- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 18.79 (-1.16) | 0.1 (0.0) | 0.78 (-0.03) | -2441 | 40.66 | 0 | 0.0 | -56 | 0.93 | 6004 | 106.5 | 107.0 | 107.5 | 102.5 |
| 2025-07-29 | 19.95 (-0.23) | 0.1 (0.0) | 0.81 (+0.02) | -484 | 15.29 | 0 | 0.0 | 30 | 0.95 | 3166 | 112.5 | 110.5 | 115.5 | 110.0 |
| 2025-07-28 | 20.18 (0.0) | 0.1 (0.0) | 0.79 (0.0) | 26 | 6.88 | 8 | 2.12 | 4 | 1.06 | 378 | 110.5 | 110.5 | 111.5 | 109.5 |
| 2025-07-25 | 20.18 (+0.06) | 0.1 (0.0) | 0.79 (0.0) | 133 | 27.88 | 3 | 0.63 | -11 | 2.31 | 477 | 110.0 | 111.0 | 111.5 | 110.0 |
| 2025-07-24 | 20.12 (+0.05) | 0.1 (0.0) | 0.79 (0.0) | 125 | 25.51 | 0 | 0.0 | 0 | 0.0 | 490 | 111.0 | 111.0 | 111.5 | 110.0 |
| 2025-07-23 | 20.07 (+0.1) | 0.1 (0.0) | 0.79 (+0.01) | 229 | 41.79 | 0 | 0.0 | 19 | 3.47 | 548 | 110.5 | 109.5 | 111.0 | 109.0 |
| 2025-07-22 | 19.97 (+0.09) | 0.1 (-0.01) | 0.78 (-0.01) | 151 | 16.7 | 0 | 0.0 | -7 | 0.77 | 904 | 108.5 | 111.0 | 111.5 | 108.0 |
| 2025-07-21 | 19.88 (+0.13) | 0.11 (0.0) | 0.79 (+0.01) | 270 | 32.07 | 0 | 0.0 | 9 | 1.07 | 842 | 110.5 | 109.5 | 111.5 | 109.0 |
| 2025-07-18 | 19.75 (+0.01) | 0.11 (0.0) | 0.78 (0.0) | 5 | 0.78 | -4 | 0.62 | 6 | 0.93 | 642 | 109.0 | 111.0 | 111.5 | 109.0 |
| 2025-07-17 | 19.74 (+0.21) | 0.11 (0.0) | 0.78 (+0.03) | 444 | 41.89 | 0 | 0.0 | 58 | 5.47 | 1060 | 110.5 | 108.0 | 111.0 | 108.0 |
| 2025-07-16 | 19.53 (+0.08) | 0.11 (0.0) | 0.75 (-0.05) | 214 | 17.47 | 0 | 0.0 | -97 | 7.92 | 1225 | 108.0 | 108.5 | 110.0 | 108.0 |
| 2025-07-15 | 19.45 (+0.05) | 0.11 (0.0) | 0.8 (0.0) | 128 | 10.13 | 0 | 0.0 | 10 | 0.79 | 1263 | 108.5 | 105.5 | 109.0 | 105.0 |
| 2025-07-14 | 19.4 (-0.15) | 0.11 (0.0) | 0.8 (+0.01) | -341 | 24.91 | 0 | 0.0 | 17 | 1.24 | 1369 | 105.0 | 106.5 | 107.0 | 104.0 |
| 2025-07-11 | 19.55 (+0.02) | 0.11 (0.0) | 0.79 (+0.01) | -18 | 1.35 | 0 | 0.0 | 18 | 1.35 | 1333 | 107.0 | 104.5 | 107.5 | 104.5 |
| 2025-07-10 | 19.53 (0.0) | 0.11 (0.0) | 0.78 (-0.01) | -2 | 0.6 | 0 | 0.0 | -18 | 5.41 | 333 | 104.0 | 105.0 | 105.5 | 104.0 |
| 2025-07-09 | 19.53 (+0.02) | 0.11 (0.0) | 0.79 (+0.01) | 53 | 22.27 | 0 | 0.0 | 9 | 3.78 | 238 | 104.5 | 103.0 | 105.0 | 103.0 |
| 2025-07-08 | 19.51 (+0.07) | 0.11 (0.0) | 0.78 (0.0) | 139 | 19.86 | 0 | 0.0 | 9 | 1.29 | 700 | 103.0 | 104.0 | 104.0 | 102.5 |
| 2025-07-07 | 19.44 (-0.01) | 0.11 (0.0) | 0.78 (+0.01) | -30 | 4.72 | 0 | 0.0 | 19 | 2.99 | 635 | 104.5 | 106.5 | 106.5 | 104.0 |
| 2025-07-04 | 19.45 (-0.05) | 0.11 (0.0) | 0.77 (0.0) | -94 | 17.47 | 0 | 0.0 | -1 | 0.19 | 538 | 106.5 | 109.5 | 109.5 | 106.5 |
| 2025-07-03 | 19.5 (+0.08) | 0.11 (0.0) | 0.77 (+0.01) | 163 | 16.74 | -5 | 0.51 | 22 | 2.26 | 974 | 108.5 | 109.0 | 110.0 | 108.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-02 | 19.42 (-0.66) | 0.11 (0.0) | 0.76 (0.0) | 66 | 14.97 | 0 | 0.0 | -7 | 1.59 | 441 | 107.5 | 107.5 | 108.5 | 107.5 |
| 2025-07-01 | 20.08 (-0.02) | 0.11 (0.0) | 0.76 (+0.01) | -47 | 7.18 | 0 | 0.0 | 25 | 3.82 | 655 | 107.5 | 107.5 | 109.5 | 107.5 |
| 2025-06-30 | 20.1 (-0.16) | 0.11 (0.0) | 0.75 (-0.01) | -332 | 30.15 | -3 | 0.27 | -14 | 1.27 | 1101 | 107.0 | 109.5 | 109.5 | 106.5 |
| 2025-06-27 | 20.26 (+0.09) | 0.11 (-0.01) | 0.76 (-0.01) | 192 | 17.14 | -11 | 0.98 | -19 | 1.7 | 1120 | 108.5 | 108.0 | 110.0 | 107.5 |
| 2025-06-26 | 20.17 (+0.11) | 0.12 (0.0) | 0.77 (-0.02) | 233 | 53.08 | -7 | 1.59 | -51 | 11.62 | 439 | 106.5 | 106.5 | 107.0 | 105.5 |
| 2025-06-25 | 20.06 (+0.06) | 0.12 (-0.02) | 0.79 (+0.01) | 115 | 17.22 | -46 | 6.89 | 12 | 1.8 | 668 | 105.5 | 106.0 | 106.5 | 105.0 |
| 2025-06-24 | 20.0 (+0.2) | 0.14 (-0.01) | 0.78 (+0.01) | 409 | 51.71 | -7 | 0.88 | 24 | 3.03 | 791 | 105.5 | 102.5 | 106.0 | 102.5 |
| 2025-06-23 | 19.8 (+0.18) | 0.15 (0.0) | 0.77 (+0.02) | 393 | 48.88 | -7 | 0.87 | 47 | 5.85 | 804 | 101.0 | 98.1 | 101.5 | 96.8 |
| 2025-06-20 | 19.62 (-0.06) | 0.15 (0.0) | 0.75 (-0.01) | -148 | 12.37 | -8 | 0.67 | -23 | 1.92 | 1196 | 100.0 | 101.0 | 101.5 | 99.0 |
| 2025-06-19 | 19.68 (-0.06) | 0.15 (0.0) | 0.76 (0.0) | -138 | 22.12 | 0 | 0.0 | -8 | 1.28 | 624 | 102.0 | 105.5 | 106.0 | 102.0 |
| 2025-06-18 | 19.74 (+0.08) | 0.15 (0.0) | 0.76 (-0.03) | 173 | 27.64 | 0 | 0.0 | -51 | 8.15 | 626 | 105.5 | 104.0 | 107.0 | 104.0 |
| 2025-06-17 | 19.66 (+0.03) | 0.15 (-0.01) | 0.79 (-0.01) | 74 | 17.41 | -8 | 1.88 | -14 | 3.29 | 425 | 104.5 | 104.0 | 106.0 | 103.5 |
| 2025-06-16 | 19.63 (+0.4) | 0.16 (0.0) | 0.8 (0.0) | 31 | 5.63 | 2 | 0.36 | -11 | 2.0 | 551 | 103.0 | 103.0 | 104.5 | 102.5 |
| 2025-06-13 | 19.23 (-0.11) | 0.16 (0.0) | 0.8 (-0.03) | -189 | 15.43 | 0 | 0.0 | -58 | 4.73 | 1225 | 104.0 | 107.0 | 107.5 | 103.0 |
| 2025-06-12 | 19.34 (+0.01) | 0.16 (0.0) | 0.83 (+0.01) | -14 | 1.23 | 0 | 0.0 | 18 | 1.58 | 1141 | 108.5 | 110.5 | 111.0 | 108.5 |
| 2025-06-11 | 19.33 (+0.06) | 0.16 (0.0) | 0.82 (0.0) | 128 | 21.4 | -3 | 0.5 | 10 | 1.67 | 598 | 110.0 | 111.0 | 111.0 | 109.0 |
| 2025-06-10 | 19.27 (+0.02) | 0.16 (0.0) | 0.82 (+0.01) | 46 | 8.95 | -8 | 1.56 | 3 | 0.58 | 514 | 110.5 | 110.5 | 111.5 | 110.0 |
| 2025-06-09 | 19.25 (-0.01) | 0.16 (0.0) | 0.81 (-0.01) | -6 | 1.66 | 0 | 0.0 | -12 | 3.31 | 362 | 110.0 | 111.5 | 111.5 | 109.0 |
| 2025-06-06 | 19.26 (+0.01) | 0.16 (-0.01) | 0.82 (0.0) | 45 | 13.68 | -10 | 3.04 | 3 | 0.91 | 329 | 110.0 | 110.0 | 111.0 | 109.5 |
| 2025-06-05 | 19.25 (+0.09) | 0.17 (0.0) | 0.82 (+0.02) | 183 | 33.89 | 0 | 0.0 | 29 | 5.37 | 540 | 109.5 | 109.5 | 111.0 | 109.0 |
| 2025-06-04 | 19.16 (-0.13) | 0.17 (0.0) | 0.8 (0.0) | 253 | 42.38 | 0 | 0.0 | 15 | 2.51 | 597 | 109.0 | 107.5 | 110.0 | 107.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-03 | 19.29 (-0.16) | 0.17 (0.0) | 0.8 (+0.01) | -97 | 30.7 | 0 | 0.0 | 17 | 5.38 | 316 | 106.0 | 106.5 | 107.5 | 105.5 |
| 2025-06-02 | 19.45 (-0.02) | 0.17 (0.0) | 0.79 (-0.01) | -273 | 43.82 | 0 | 0.0 | -23 | 3.69 | 623 | 106.0 | 110.0 | 110.0 | 105.5 |
| 2025-05-29 | 19.47 (+0.04) | 0.17 (0.0) | 0.8 (0.0) | 57 | 12.95 | 0 | 0.0 | 11 | 2.5 | 440 | 111.0 | 109.0 | 111.0 | 108.5 |
| 2025-05-28 | 19.43 (0.0) | 0.17 (0.0) | 0.8 (+0.01) | 2 | 0.46 | 0 | 0.0 | 14 | 3.25 | 431 | 108.0 | 111.0 | 111.5 | 107.0 |
| 2025-05-27 | 19.43 (+0.08) | 0.17 (0.0) | 0.79 (-0.01) | 179 | 31.63 | 0 | 0.0 | -22 | 3.89 | 566 | 109.5 | 109.5 | 111.5 | 109.0 |
| 2025-05-26 | 19.35 (-0.06) | 0.17 (0.0) | 0.8 (-0.01) | -117 | 18.0 | 0 | 0.0 | -30 | 4.62 | 650 | 108.5 | 111.5 | 112.0 | 108.5 |
| 2025-05-23 | 19.41 (+0.08) | 0.17 (0.0) | 0.81 (0.0) | 161 | 23.54 | 0 | 0.0 | 0 | 0.0 | 684 | 111.5 | 111.0 | 113.0 | 111.0 |
| 2025-05-22 | 19.33 (-0.07) | 0.17 (0.0) | 0.81 (-0.01) | 49 | 11.37 | 0 | 0.0 | -13 | 3.02 | 431 | 110.5 | 109.0 | 110.5 | 108.5 |
| 2025-05-21 | 19.4 (+0.19) | 0.17 (0.0) | 0.82 (-0.13) | 391 | 40.77 | 0 | 0.0 | -265 | 27.63 | 959 | 110.0 | 108.0 | 110.0 | 108.0 |
| 2025-05-20 | 19.21 (+0.08) | 0.17 (0.0) | 0.95 (0.0) | 172 | 22.72 | 0 | 0.0 | -1 | 0.13 | 757 | 108.0 | 110.0 | 111.0 | 108.0 |
| 2025-05-19 | 19.13 (-0.02) | 0.17 (0.0) | 0.95 (0.0) | -75 | 14.76 | 0 | 0.0 | -6 | 1.18 | 508 | 109.0 | 111.5 | 111.5 | 108.5 |
| 2025-05-16 | 19.15 (+0.05) | 0.17 (0.0) | 0.95 (+0.01) | 118 | 27.38 | 0 | 0.0 | 13 | 3.02 | 431 | 112.5 | 112.0 | 112.5 | 111.0 |
| 2025-05-15 | 19.1 (-0.06) | 0.17 (0.0) | 0.94 (+0.01) | 0 | 0.0 | 0 | 0.0 | 32 | 11.51 | 278 | 112.0 | 111.5 | 112.0 | 110.5 |
| 2025-05-14 | 19.16 (+0.12) | 0.17 (0.0) | 0.93 (+0.02) | 321 | 47.42 | 0 | 0.0 | 49 | 7.24 | 677 | 111.5 | 110.5 | 112.0 | 110.5 |
| 2025-05-13 | 19.04 (+0.08) | 0.17 (0.0) | 0.91 (-0.01) | 163 | 25.83 | 0 | 0.0 | -32 | 5.07 | 631 | 109.5 | 112.5 | 113.0 | 109.0 |
| 2025-05-12 | 18.96 (+0.08) | 0.17 (0.0) | 0.92 (0.0) | 213 | 38.24 | 0 | 0.0 | -5 | 0.9 | 557 | 109.5 | 109.0 | 110.5 | 108.5 |
| 2025-05-09 | 18.88 (+0.01) | 0.17 (0.0) | 0.92 (-0.01) | 18 | 4.59 | 0 | 0.0 | -8 | 2.04 | 392 | 108.0 | 108.5 | 108.5 | 106.5 |
| 2025-05-08 | 18.87 (+0.02) | 0.17 (0.0) | 0.93 (0.0) | 103 | 20.6 | 0 | 0.0 | -11 | 2.2 | 500 | 107.5 | 106.0 | 108.0 | 106.0 |
| 2025-05-07 | 18.85 (+0.02) | 0.17 (0.0) | 0.93 (-0.01) | 120 | 17.39 | 0 | 0.0 | -25 | 3.62 | 690 | 105.0 | 105.5 | 106.0 | 104.0 |
| 2025-05-06 | 18.83 (+0.05) | 0.17 (0.0) | 0.94 (-0.02) | 167 | 37.36 | -13 | 2.91 | -32 | 7.16 | 447 | 104.5 | 103.0 | 105.5 | 102.5 |
| 2025-05-05 | 18.78 (+0.06) | 0.17 (-0.02) | 0.96 (-0.01) | 119 | 13.6 | -30 | 3.43 | -15 | 1.71 | 875 | 103.5 | 108.0 | 108.0 | 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 | |||
| 2025-05-02 | 18.72 (+0.14) | 0.19 (-0.02) | 0.97 (0.0) | 242 | 39.1 | -41 | 6.62 | -3 | 0.48 | 619 | 106.5 | 107.5 | 108.0 | 106.0 |
| 2025-04-30 | 18.58 (-0.04) | 0.21 (0.0) | 0.97 (-0.01) | -48 | 7.87 | 0 | 0.0 | -35 | 5.74 | 610 | 105.5 | 107.0 | 108.0 | 105.5 |
| 2025-04-29 | 18.62 (-0.03) | 0.21 (0.0) | 0.98 (0.0) | -52 | 5.21 | 0 | 0.0 | 10 | 1.0 | 998 | 107.5 | 107.0 | 108.5 | 106.0 |
| 2025-04-28 | 18.65 (+0.09) | 0.21 (0.0) | 0.98 (+0.03) | 199 | 19.82 | 0 | 0.0 | 69 | 6.87 | 1004 | 106.5 | 104.5 | 107.0 | 104.5 |
| 2025-04-25 | 18.56 (-0.04) | 0.21 (0.0) | 0.95 (+0.01) | 208 | 24.13 | 0 | 0.0 | 5 | 0.58 | 862 | 103.0 | 103.0 | 104.5 | 102.5 |
| 2025-04-24 | 18.6 (+0.08) | 0.21 (-0.09) | 0.94 (0.0) | 254 | 40.25 | -192 | 30.43 | 3 | 0.48 | 631 | 100.5 | 103.0 | 103.0 | 100.5 |
| 2025-04-23 | 18.52 (+0.23) | 0.3 (-0.09) | 0.94 (+0.05) | 508 | 33.18 | -193 | 12.61 | 116 | 7.58 | 1531 | 102.0 | 101.5 | 103.0 | 100.5 |
| 2025-04-22 | 18.29 (+0.06) | 0.39 (-0.09) | 0.89 (+0.01) | 272 | 29.6 | -202 | 21.98 | 15 | 1.63 | 919 | 98.1 | 97.1 | 99.6 | 95.7 |
| 2025-04-21 | 18.23 (+0.09) | 0.48 (-0.1) | 0.88 (-0.03) | 157 | 12.37 | -206 | 16.23 | -53 | 4.18 | 1269 | 97.5 | 100.0 | 100.5 | 97.1 |
| 2025-04-18 | 18.14 (+0.28) | 0.58 (-0.09) | 0.91 (+0.01) | 599 | 23.56 | -206 | 8.1 | 13 | 0.51 | 2542 | 99.6 | 100.5 | 102.5 | 99.6 |
| 2025-04-17 | 17.86 (+0.04) | 0.67 (0.0) | 0.9 (+0.01) | 281 | 28.38 | 0 | 0.0 | 22 | 2.22 | 990 | 98.5 | 96.6 | 99.0 | 96.2 |
| 2025-04-16 | 17.82 (-0.11) | 0.67 (0.0) | 0.89 (-0.05) | -108 | 7.59 | 0 | 0.0 | -110 | 7.74 | 1422 | 97.3 | 99.0 | 99.7 | 97.2 |
| 2025-04-15 | 17.93 (+0.27) | 0.67 (-0.01) | 0.94 (+0.01) | 991 | 43.89 | -3 | 0.13 | 14 | 0.62 | 2258 | 100.5 | 98.5 | 101.0 | 97.1 |
| 2025-04-14 | 17.66 (+0.22) | 0.68 (0.0) | 0.93 (-0.01) | 659 | 29.28 | -6 | 0.27 | -13 | 0.58 | 2251 | 96.2 | 97.5 | 101.0 | 94.8 |
| 2025-04-11 | 17.44 (+0.4) | 0.68 (-0.02) | 0.94 (+0.01) | 813 | 37.96 | -40 | 1.87 | 15 | 0.7 | 2142 | 94.6 | 89.3 | 95.0 | 88.0 |
| 2025-04-10 | 17.04 (-0.04) | 0.7 (0.0) | 0.93 (+0.01) | -66 | 5.36 | 0 | 0.0 | 19 | 1.54 | 1232 | 92.2 | 92.2 | 92.2 | 92.0 |
| 2025-04-09 | 17.08 (+0.23) | 0.7 (0.0) | 0.92 (-0.02) | 461 | 16.31 | 0 | 0.0 | -42 | 1.49 | 2827 | 83.9 | 90.0 | 93.0 | 83.9 |
| 2025-04-08 | 16.85 (+0.06) | 0.7 (+0.01) | 0.94 (-0.01) | 86 | 4.44 | 7 | 0.36 | -7 | 0.36 | 1939 | 93.2 | 93.3 | 96.0 | 93.2 |
| 2025-04-07 | 16.79 (0.0) | 0.69 (0.0) | 0.95 (0.0) | 40 | 21.74 | 0 | 0.0 | -5 | 2.72 | 184 | 103.5 | 103.5 | 103.5 | 103.5 |
| 2025-04-02 | 16.79 (0.0) | 0.69 (0.0) | 0.95 (-0.01) | -30 | 6.47 | -1 | 0.22 | -16 | 3.45 | 464 | 115.0 | 114.5 | 115.0 | 113.0 |
| 2025-04-01 | 16.79 (+0.1) | 0.69 (-0.01) | 0.96 (0.0) | 198 | 22.58 | -7 | 0.8 | -8 | 0.91 | 877 | 114.5 | 111.5 | 115.5 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-31 | 16.69 (-0.29) | 0.7 (+0.01) | 0.96 (-0.03) | -755 | 35.43 | 11 | 0.52 | -53 | 2.49 | 2131 | 110.5 | 115.0 | 115.5 | 109.5 |
| 2025-03-28 | 16.98 (-0.19) | 0.69 (0.0) | 0.99 (-0.04) | -393 | 24.62 | 6 | 0.38 | -82 | 5.14 | 1596 | 117.5 | 122.0 | 122.5 | 116.5 |
| 2025-03-27 | 17.17 (-0.02) | 0.69 (0.0) | 1.03 (+0.01) | -50 | 5.41 | 0 | 0.0 | 8 | 0.87 | 924 | 121.5 | 122.0 | 123.0 | 121.0 |
| 2025-03-26 | 17.19 (+0.3) | 0.69 (0.0) | 1.02 (+0.06) | 639 | 27.5 | -4 | 0.17 | 123 | 5.29 | 2324 | 123.0 | 122.5 | 124.5 | 121.5 |
| 2025-03-25 | 16.89 (-0.24) | 0.69 (0.0) | 0.96 (0.0) | -540 | 24.47 | -2 | 0.09 | 6 | 0.27 | 2207 | 120.0 | 118.0 | 122.0 | 116.0 |
| 2025-03-24 | 17.13 (-0.02) | 0.69 (0.0) | 0.96 (-0.01) | -48 | 10.55 | 0 | 0.0 | -28 | 6.15 | 455 | 117.5 | 119.5 | 120.0 | 117.5 |
| 2025-03-21 | 17.15 (-0.23) | 0.69 (0.0) | 0.97 (0.0) | -579 | 26.54 | 0 | 0.0 | 13 | 0.6 | 2182 | 119.0 | 118.0 | 124.0 | 118.0 |
| 2025-03-20 | 17.38 (+0.11) | 0.69 (0.0) | 0.97 (+0.01) | 228 | 47.9 | 0 | 0.0 | 12 | 2.52 | 476 | 118.0 | 117.0 | 118.5 | 117.0 |
| 2025-03-19 | 17.27 (-0.16) | 0.69 (0.0) | 0.96 (0.0) | -333 | 43.25 | -1 | 0.13 | 12 | 1.56 | 770 | 115.5 | 117.5 | 118.5 | 115.0 |
| 2025-03-18 | 17.43 (-0.01) | 0.69 (0.0) | 0.96 (-0.01) | -44 | 13.25 | 0 | 0.0 | -31 | 9.34 | 332 | 117.5 | 117.0 | 118.0 | 116.5 |
| 2025-03-17 | 17.44 (-0.01) | 0.69 (-0.01) | 0.97 (+0.01) | -31 | 10.23 | -7 | 2.31 | 20 | 6.6 | 303 | 117.0 | 119.0 | 119.0 | 117.0 |
| 2025-03-14 | 17.45 (-0.03) | 0.7 (0.0) | 0.96 (0.0) | -84 | 10.4 | 1 | 0.12 | 5 | 0.62 | 808 | 117.0 | 114.5 | 118.0 | 114.5 |
| 2025-03-13 | 17.48 (-0.3) | 0.7 (0.0) | 0.96 (-0.01) | -705 | 54.61 | 0 | 0.0 | -19 | 1.47 | 1291 | 114.5 | 117.5 | 118.5 | 114.5 |
| 2025-03-12 | 17.78 (-0.11) | 0.7 (-0.05) | 0.97 (+0.01) | -297 | 24.19 | -120 | 9.77 | 21 | 1.71 | 1228 | 116.5 | 117.0 | 118.5 | 116.0 |
| 2025-03-11 | 17.89 (-0.15) | 0.75 (-0.05) | 0.96 (-0.01) | -416 | 28.18 | -95 | 6.44 | -31 | 2.1 | 1476 | 117.0 | 117.0 | 117.5 | 115.0 |
| 2025-03-10 | 18.04 (-0.04) | 0.8 (+0.01) | 0.97 (-0.01) | -202 | 40.16 | 9 | 1.79 | -16 | 3.18 | 503 | 120.0 | 121.5 | 121.5 | 119.5 |
| 2025-03-07 | 18.08 (-0.18) | 0.79 (0.0) | 0.98 (-0.03) | -416 | 44.4 | 8 | 0.85 | -70 | 7.47 | 937 | 120.0 | 121.0 | 122.5 | 120.0 |
| 2025-03-06 | 18.26 (-0.13) | 0.79 (0.0) | 1.01 (-0.01) | -285 | 40.54 | 3 | 0.43 | -20 | 2.84 | 703 | 122.0 | 124.0 | 124.0 | 121.5 |
| 2025-03-05 | 18.39 (-0.09) | 0.79 (+0.05) | 1.02 (0.0) | -319 | 34.75 | 108 | 11.76 | 5 | 0.54 | 918 | 123.0 | 122.0 | 124.5 | 121.5 |
| 2025-03-04 | 18.48 (-0.18) | 0.74 (+0.01) | 1.02 (0.0) | -426 | 44.56 | 20 | 2.09 | 6 | 0.63 | 956 | 122.0 | 120.0 | 123.5 | 119.0 |
| 2025-03-03 | 18.66 (-0.35) | 0.73 (+0.02) | 1.02 (-0.01) | -901 | 45.95 | 34 | 1.73 | -31 | 1.58 | 1961 | 121.5 | 123.0 | 123.5 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-02-27 | 19.01 (-0.09) | 0.71 (0.0) | 1.03 (-0.01) | -196 | 24.41 | 8 | 1.0 | -11 | 1.37 | 803 | 126.0 | 129.0 | 129.5 | 126.0 |
| 2025-02-26 | 19.1 (-0.03) | 0.71 (+0.01) | 1.04 (0.0) | -40 | 6.88 | 10 | 1.72 | -4 | 0.69 | 581 | 128.5 | 129.0 | 129.5 | 128.0 |
| 2025-02-25 | 19.13 (-0.06) | 0.7 (0.0) | 1.04 (-0.01) | -89 | 7.59 | 9 | 0.77 | -19 | 1.62 | 1173 | 129.0 | 130.5 | 131.0 | 129.0 |
| 2025-02-24 | 19.19 (-0.04) | 0.7 (+0.01) | 1.05 (+0.01) | -64 | 9.5 | 18 | 2.67 | 8 | 1.19 | 674 | 132.0 | 131.0 | 132.5 | 130.5 |
| 2025-02-21 | 19.23 (+0.11) | 0.69 (0.0) | 1.04 (+0.01) | 316 | 22.51 | 9 | 0.64 | 29 | 2.07 | 1404 | 132.5 | 133.5 | 134.0 | 130.5 |
| 2025-02-20 | 19.12 (+0.1) | 0.69 (+0.01) | 1.03 (+0.01) | 228 | 25.45 | 21 | 2.34 | 16 | 1.79 | 896 | 133.0 | 132.5 | 133.5 | 131.5 |
| 2025-02-19 | 19.02 (-0.04) | 0.68 (+0.01) | 1.02 (+0.02) | 135 | 6.57 | 8 | 0.39 | 39 | 1.9 | 2055 | 132.0 | 132.5 | 134.5 | 131.5 |
| 2025-02-18 | 19.06 (-0.1) | 0.67 (+0.01) | 1.0 (-0.01) | -200 | 17.27 | 21 | 1.81 | -4 | 0.35 | 1158 | 130.5 | 131.5 | 132.5 | 130.5 |
| 2025-02-17 | 19.16 (+0.08) | 0.66 (0.0) | 1.01 (-0.02) | 153 | 11.43 | 5 | 0.37 | -46 | 3.44 | 1339 | 131.5 | 131.5 | 132.5 | 130.5 |
| 2025-02-14 | 19.08 (-0.4) | 0.66 (0.0) | 1.03 (+0.01) | -839 | 29.37 | 3 | 0.11 | 24 | 0.84 | 2857 | 131.0 | 130.0 | 132.0 | 128.5 |
| 2025-02-13 | 19.48 (+0.49) | 0.66 (-0.17) | 1.02 (+0.04) | 1005 | 34.07 | -352 | 11.93 | 66 | 2.24 | 2950 | 129.0 | 122.0 | 130.5 | 122.0 |
| 2025-02-12 | 18.99 (-0.04) | 0.83 (-0.04) | 0.98 (0.0) | -58 | 5.48 | -96 | 9.07 | 1 | 0.09 | 1059 | 122.0 | 124.5 | 125.0 | 122.0 |
| 2025-02-11 | 19.03 (+0.02) | 0.87 (-0.01) | 0.98 (-0.01) | 50 | 7.05 | -22 | 3.1 | -6 | 0.85 | 709 | 123.5 | 125.0 | 125.5 | 123.0 |
| 2025-02-10 | 19.01 (-0.01) | 0.88 (0.0) | 0.99 (-0.01) | -12 | 1.51 | -1 | 0.13 | -29 | 3.66 | 793 | 124.0 | 125.0 | 125.5 | 124.0 |
| 2025-02-07 | 19.02 (+0.01) | 0.88 (0.0) | 1.0 (-0.01) | 125 | 13.09 | 0 | 0.0 | -19 | 1.99 | 955 | 126.5 | 128.0 | 129.0 | 126.0 |
| 2025-02-06 | 19.01 (+0.07) | 0.88 (-0.2) | 1.01 (+0.02) | 129 | 7.39 | -410 | 23.5 | 32 | 1.83 | 1745 | 127.5 | 126.5 | 129.0 | 124.5 |
| 2025-02-05 | 18.94 (+0.03) | 1.08 (0.0) | 0.99 (+0.01) | 69 | 7.84 | -3 | 0.34 | 38 | 4.32 | 880 | 124.5 | 124.5 | 125.5 | 123.5 |
| 2025-02-04 | 18.91 (-0.09) | 1.08 (0.0) | 0.98 (0.0) | -146 | 15.5 | -3 | 0.32 | -3 | 0.32 | 942 | 123.5 | 125.5 | 126.0 | 123.5 |
| 2025-02-03 | 19.0 (-0.07) | 1.08 (+0.07) | 0.98 (+0.01) | -298 | 22.7 | 157 | 11.96 | 9 | 0.69 | 1313 | 125.5 | 123.0 | 127.0 | 122.0 |
| 2025-01-22 | 19.07 (-0.04) | 1.01 (+0.09) | 0.97 (-0.01) | -87 | 13.88 | 177 | 28.23 | -20 | 3.19 | 627 | 126.0 | 126.0 | 126.0 | 124.0 |
| 2025-01-21 | 19.11 (-0.09) | 0.92 (+0.08) | 0.98 (-0.01) | -106 | 21.07 | 166 | 33.0 | -21 | 4.17 | 503 | 125.0 | 124.0 | 125.5 | 123.5 |
| 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 | |||
| 2025-01-20 | 19.2 (-0.15) | 0.84 (+0.08) | 0.99 (-0.01) | -390 | 43.24 | 175 | 19.4 | -9 | 1.0 | 902 | 124.5 | 125.0 | 125.5 | 123.0 |
| 2025-01-17 | 19.35 (-0.07) | 0.76 (+0.09) | 1.0 (0.0) | -81 | 13.68 | 183 | 30.91 | 2 | 0.34 | 592 | 125.0 | 124.0 | 125.0 | 123.0 |
| 2025-01-16 | 19.42 (0.0) | 0.67 (0.0) | 1.0 (+0.01) | 0 | 0.0 | 3 | 0.56 | 16 | 3.01 | 532 | 124.0 | 124.0 | 125.0 | 123.0 |
| 2025-01-15 | 19.42 (-0.22) | 0.67 (0.0) | 0.99 (-0.06) | -60 | 7.76 | 4 | 0.52 | -123 | 15.91 | 773 | 122.0 | 122.0 | 124.0 | 121.5 |
| 2025-01-14 | 19.64 (+0.03) | 0.67 (0.0) | 1.05 (-0.01) | 129 | 18.14 | 0 | 0.0 | -22 | 3.09 | 711 | 122.0 | 119.5 | 122.5 | 118.0 |
| 2025-01-13 | 19.61 (-0.06) | 0.67 (0.0) | 1.06 (-0.29) | -191 | 8.18 | 0 | 0.0 | -620 | 26.54 | 2336 | 118.5 | 122.5 | 122.5 | 117.5 |
| 2025-01-10 | 19.67 (0.0) | 0.67 (0.0) | 1.35 (-0.36) | -12 | 0.54 | 2 | 0.09 | -734 | 32.97 | 2226 | 123.5 | 128.5 | 131.0 | 123.0 |
| 2025-01-09 | 19.67 (-0.09) | 0.67 (0.0) | 1.71 (-0.06) | -172 | 12.53 | 0 | 0.0 | -143 | 10.42 | 1373 | 130.0 | 136.0 | 136.0 | 130.0 |
| 2025-01-08 | 19.76 (-0.04) | 0.67 (+0.15) | 1.77 (-0.12) | -78 | 6.95 | 312 | 27.81 | -238 | 21.21 | 1122 | 136.0 | 137.0 | 139.0 | 136.0 |
| 2025-01-07 | 19.8 (-0.12) | 0.52 (0.0) | 1.89 (+0.23) | -265 | 15.44 | 9 | 0.52 | 483 | 28.15 | 1716 | 138.0 | 137.0 | 140.0 | 137.0 |
| 2025-01-06 | 19.92 (-0.02) | 0.52 (0.0) | 1.66 (-0.01) | -32 | 2.89 | 0 | 0.0 | -32 | 2.89 | 1106 | 136.0 | 136.5 | 138.0 | 134.5 |
| 2025-01-03 | 19.94 (-0.05) | 0.52 (0.0) | 1.67 (0.0) | -106 | 15.99 | 0 | 0.0 | 12 | 1.81 | 663 | 136.0 | 137.0 | 138.0 | 135.5 |
| 2025-01-02 | 19.99 (0.0) | 0.52 (0.0) | 1.67 (0.0) | -69 | 11.29 | 0 | 0.0 | -8 | 1.31 | 611 | 137.0 | 139.0 | 139.0 | 137.0 |
| 2024-12-31 | 19.99 (+0.04) | 0.52 (0.0) | 1.67 (+0.02) | 77 | 10.71 | 0 | 0.0 | 39 | 5.42 | 719 | 139.0 | 137.0 | 139.0 | 136.0 |
| 2024-12-30 | 19.95 (+0.02) | 0.52 (0.0) | 1.65 (-0.01) | 17 | 1.94 | 0 | 0.0 | -26 | 2.96 | 878 | 137.0 | 139.0 | 140.0 | 136.5 |
| 2024-12-27 | 19.93 (-0.05) | 0.52 (+0.06) | 1.66 (-0.02) | -26 | 2.76 | 106 | 11.26 | -33 | 3.51 | 941 | 139.0 | 140.5 | 141.5 | 138.5 |
| 2024-12-26 | 19.98 (+0.24) | 0.46 (+0.05) | 1.68 (0.0) | 405 | 15.61 | 120 | 4.62 | -3 | 0.12 | 2595 | 139.0 | 140.0 | 142.0 | 139.0 |
| 2024-12-25 | 19.74 (+0.13) | 0.41 (+0.15) | 1.68 (-0.04) | 171 | 14.72 | 318 | 27.37 | -87 | 7.49 | 1162 | 138.5 | 137.5 | 139.0 | 137.0 |
| 2024-12-24 | 19.61 (+0.12) | 0.26 (0.0) | 1.72 (+0.01) | 147 | 10.77 | 0 | 0.0 | 28 | 2.05 | 1365 | 138.0 | 137.5 | 138.5 | 135.0 |
| 2024-12-23 | 19.49 (+0.02) | 0.26 (0.0) | 1.71 (+0.06) | -97 | 6.19 | 0 | 0.0 | 130 | 8.3 | 1567 | 138.0 | 139.0 | 139.0 | 135.5 |
| 2024-12-20 | 19.47 (-0.08) | 0.26 (+0.01) | 1.65 (0.0) | -388 | 15.11 | 2 | 0.08 | 4 | 0.16 | 2568 | 135.5 | 137.5 | 138.0 | 135.5 |
| 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 | |||
| 2024-12-19 | 19.55 (+0.53) | 0.25 (0.0) | 1.65 (+0.17) | 1511 | 33.61 | 0 | 0.0 | 344 | 7.65 | 4496 | 139.0 | 133.0 | 140.0 | 133.0 |
| 2024-12-18 | 19.02 (+0.17) | 0.25 (0.0) | 1.48 (+0.09) | 91 | 5.12 | 2 | 0.11 | 196 | 11.03 | 1777 | 135.5 | 134.0 | 136.0 | 132.5 |
| 2024-12-17 | 18.85 (+0.1) | 0.25 (0.0) | 1.39 (+0.02) | 196 | 14.62 | 10 | 0.75 | 34 | 2.54 | 1341 | 133.5 | 133.0 | 133.5 | 131.0 |
| 2024-12-16 | 18.75 (+0.11) | 0.25 (0.0) | 1.37 (0.0) | 93 | 6.13 | 5 | 0.33 | 10 | 0.66 | 1516 | 131.5 | 133.5 | 134.0 | 130.0 |
| 2024-12-13 | 18.64 (+0.06) | 0.25 (+0.01) | 1.37 (+0.08) | 124 | 7.47 | 6 | 0.36 | 167 | 10.07 | 1659 | 133.5 | 132.5 | 135.5 | 132.0 |
| 2024-12-12 | 18.58 (+0.07) | 0.24 (0.0) | 1.29 (+0.23) | -133 | 6.72 | 10 | 0.51 | 480 | 24.25 | 1979 | 133.0 | 134.0 | 137.0 | 133.0 |
| 2024-12-11 | 18.51 (+0.28) | 0.24 (0.0) | 1.06 (0.0) | 528 | 30.17 | 0 | 0.0 | -3 | 0.17 | 1750 | 134.0 | 131.0 | 134.0 | 131.0 |
| 2024-12-10 | 18.23 (+0.02) | 0.24 (0.0) | 1.06 (+0.06) | -16 | 1.41 | 5 | 0.44 | 119 | 10.48 | 1135 | 132.0 | 131.0 | 133.5 | 131.0 |
| 2024-12-09 | 18.21 (-0.16) | 0.24 (0.0) | 1.0 (-0.01) | -449 | 40.67 | 0 | 0.0 | -21 | 1.9 | 1104 | 131.0 | 132.0 | 132.0 | 129.5 |
| 2024-12-06 | 18.37 (+0.02) | 0.24 (0.0) | 1.01 (-0.02) | 34 | 0.94 | 0 | 0.0 | -41 | 1.14 | 3605 | 132.0 | 130.0 | 135.0 | 130.0 |
| 2024-12-05 | 18.35 (-0.05) | 0.24 (0.0) | 1.03 (-0.01) | -38 | 5.86 | 0 | 0.0 | -12 | 1.85 | 648 | 129.0 | 131.0 | 132.0 | 129.0 |
| 2024-12-04 | 18.4 (+0.13) | 0.24 (0.0) | 1.04 (0.0) | 291 | 30.34 | 0 | 0.0 | -12 | 1.25 | 959 | 130.5 | 129.5 | 132.0 | 128.5 |
| 2024-12-03 | 18.27 (+0.04) | 0.24 (+0.01) | 1.04 (0.0) | 122 | 12.88 | 3 | 0.32 | 3 | 0.32 | 947 | 128.0 | 129.5 | 131.5 | 127.5 |
| 2024-12-02 | 18.23 (-0.02) | 0.23 (0.0) | 1.04 (+0.01) | 5 | 0.78 | 0 | 0.0 | 14 | 2.18 | 641 | 129.0 | 129.0 | 130.5 | 128.0 |
| 2024-11-29 | 18.25 (+0.06) | 0.23 (0.0) | 1.03 (-0.01) | 195 | 27.05 | 0 | 0.0 | -12 | 1.66 | 721 | 129.0 | 127.5 | 129.5 | 126.5 |
| 2024-11-28 | 18.19 (+0.06) | 0.23 (0.0) | 1.04 (-0.02) | 127 | 11.19 | 0 | 0.0 | -40 | 3.52 | 1135 | 127.0 | 129.0 | 129.5 | 126.0 |
| 2024-11-27 | 18.13 (+0.09) | 0.23 (0.0) | 1.06 (0.0) | 147 | 14.22 | 3 | 0.29 | -1 | 0.1 | 1034 | 128.0 | 130.0 | 131.5 | 128.0 |
| 2024-11-26 | 18.04 (-0.11) | 0.23 (0.0) | 1.06 (0.0) | -198 | 19.34 | 0 | 0.0 | 5 | 0.49 | 1024 | 129.5 | 132.5 | 132.5 | 129.0 |
| 2024-11-25 | 18.15 (+0.07) | 0.23 (0.0) | 1.06 (+0.06) | 94 | 5.97 | 3 | 0.19 | 122 | 7.75 | 1575 | 133.0 | 132.0 | 133.5 | 130.0 |
| 2024-11-22 | 18.08 (+0.09) | 0.23 (0.0) | 1.0 (+0.02) | 106 | 3.19 | 2 | 0.06 | 43 | 1.3 | 3319 | 130.0 | 127.5 | 133.5 | 126.5 |
| 2024-11-21 | 17.99 (-0.08) | 0.23 (0.0) | 0.98 (+0.07) | -236 | 18.73 | 0 | 0.0 | 146 | 11.59 | 1260 | 126.0 | 125.5 | 128.0 | 124.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-20 | 18.07 (+0.04) | 0.23 (0.0) | 0.91 (+0.04) | 38 | 2.84 | 0 | 0.0 | 73 | 5.45 | 1340 | 126.0 | 124.5 | 128.0 | 124.0 |
| 2024-11-19 | 18.03 (+0.12) | 0.23 (-0.12) | 0.87 (+0.01) | 96 | 4.88 | -243 | 12.34 | 34 | 1.73 | 1969 | 124.5 | 122.0 | 126.5 | 122.0 |
| 2024-11-18 | 17.91 (-0.08) | 0.35 (0.0) | 0.86 (0.0) | -150 | 17.48 | 0 | 0.0 | -8 | 0.93 | 858 | 121.0 | 122.5 | 123.5 | 120.0 |
| 2024-11-15 | 17.99 (+0.16) | 0.35 (-0.13) | 0.86 (-0.01) | 311 | 30.58 | -288 | 28.32 | -10 | 0.98 | 1017 | 123.5 | 122.5 | 125.5 | 122.0 |
| 2024-11-14 | 17.83 (-0.03) | 0.48 (0.0) | 0.87 (-0.01) | -138 | 11.43 | 0 | 0.0 | -33 | 2.73 | 1207 | 122.0 | 126.5 | 127.5 | 122.0 |
| 2024-11-13 | 17.86 (-0.04) | 0.48 (0.0) | 0.88 (-0.01) | -154 | 21.42 | 2 | 0.28 | -26 | 3.62 | 719 | 125.5 | 126.0 | 127.0 | 125.0 |
| 2024-11-12 | 17.9 (-0.1) | 0.48 (0.0) | 0.89 (-0.02) | -175 | 21.96 | 0 | 0.0 | -23 | 2.89 | 797 | 126.0 | 127.5 | 128.0 | 126.0 |
| 2024-11-11 | 18.0 (+0.01) | 0.48 (0.0) | 0.91 (0.0) | 4 | 0.79 | 0 | 0.0 | -2 | 0.39 | 508 | 129.5 | 128.0 | 130.5 | 126.5 |
| 2024-11-08 | 17.99 (-0.11) | 0.48 (0.0) | 0.91 (-0.02) | -275 | 28.74 | 0 | 0.0 | -49 | 5.12 | 957 | 128.5 | 132.0 | 132.0 | 127.5 |
| 2024-11-07 | 18.1 (-0.1) | 0.48 (0.0) | 0.93 (+0.01) | -195 | 21.59 | 0 | 0.0 | 10 | 1.11 | 903 | 130.5 | 129.5 | 131.5 | 128.0 |
| 2024-11-06 | 18.2 (-0.01) | 0.48 (0.0) | 0.92 (+0.02) | -63 | 6.62 | 4 | 0.42 | 47 | 4.94 | 951 | 128.0 | 126.0 | 129.0 | 125.0 |
| 2024-11-05 | 18.21 (-0.1) | 0.48 (0.0) | 0.9 (0.0) | -140 | 25.04 | 0 | 0.0 | -3 | 0.54 | 559 | 125.0 | 124.0 | 126.5 | 124.0 |
| 2024-11-04 | 18.31 (-0.08) | 0.48 (0.0) | 0.9 (-0.01) | -241 | 30.16 | 0 | 0.0 | -12 | 1.5 | 799 | 125.0 | 127.0 | 127.0 | 124.5 |
| 2024-11-01 | 18.39 (-0.02) | 0.48 (0.0) | 0.91 (+0.01) | -100 | 5.12 | 0 | 0.0 | 12 | 0.61 | 1954 | 127.0 | 125.5 | 127.5 | 124.0 |
| 2024-10-30 | 18.41 (-0.51) | 0.48 (0.0) | 0.9 (-0.02) | -1196 | 52.11 | 0 | 0.0 | -30 | 1.31 | 2295 | 129.0 | 132.0 | 134.5 | 128.0 |
| 2024-10-29 | 18.92 (-0.11) | 0.48 (0.0) | 0.92 (-0.04) | -289 | 32.58 | 0 | 0.0 | -87 | 9.81 | 887 | 133.5 | 137.0 | 137.5 | 132.5 |
| 2024-10-28 | 19.03 (-0.02) | 0.48 (0.0) | 0.96 (0.0) | -56 | 7.68 | 0 | 0.0 | 9 | 1.23 | 729 | 137.5 | 140.0 | 140.5 | 137.0 |
| 2024-10-25 | 19.05 (-0.02) | 0.48 (0.0) | 0.96 (0.0) | -53 | 13.55 | 0 | 0.0 | -12 | 3.07 | 391 | 139.5 | 141.0 | 141.5 | 138.5 |
| 2024-10-24 | 19.07 (+0.03) | 0.48 (0.0) | 0.96 (-0.02) | 34 | 7.14 | 0 | 0.0 | -28 | 5.88 | 476 | 139.0 | 141.5 | 141.5 | 138.5 |
| 2024-10-23 | 19.04 (-0.03) | 0.48 (0.0) | 0.98 (-0.01) | 29 | 7.21 | 0 | 0.0 | -31 | 7.71 | 402 | 140.5 | 140.0 | 142.0 | 140.0 |
| 2024-10-22 | 19.07 (+0.07) | 0.48 (0.0) | 0.99 (+0.01) | 176 | 35.56 | 0 | 0.0 | 26 | 5.25 | 495 | 140.5 | 140.5 | 141.5 | 139.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-21 | 19.0 (+0.08) | 0.48 (+0.12) | 0.98 (+0.01) | 156 | 33.69 | 0 | 0.0 | 25 | 5.4 | 463 | 139.5 | 138.0 | 140.5 | 138.0 |
| 2024-10-18 | 18.92 (+0.02) | 0.36 (0.0) | 0.97 (+0.01) | 21 | 3.74 | 0 | 0.0 | 17 | 3.03 | 561 | 138.0 | 140.0 | 140.0 | 137.0 |
| 2024-10-17 | 18.9 (+0.07) | 0.36 (0.0) | 0.96 (+0.02) | 153 | 37.97 | 0 | 0.0 | 31 | 7.69 | 403 | 139.0 | 138.5 | 141.5 | 138.5 |
| 2024-10-16 | 18.83 (-0.05) | 0.36 (0.0) | 0.94 (-0.04) | -81 | 13.55 | 0 | 0.0 | -69 | 11.54 | 598 | 137.5 | 138.0 | 139.0 | 137.5 |
| 2024-10-15 | 18.88 (+0.04) | 0.36 (0.0) | 0.98 (+0.01) | 96 | 14.14 | 0 | 0.0 | 4 | 0.59 | 679 | 139.0 | 139.0 | 141.5 | 138.5 |
| 2024-10-14 | 18.84 (+0.06) | 0.36 (0.0) | 0.97 (0.0) | 141 | 35.43 | 0 | 0.0 | 4 | 1.01 | 398 | 139.0 | 137.5 | 139.5 | 137.5 |
| 2024-10-11 | 18.78 (+0.01) | 0.36 (0.0) | 0.97 (+0.01) | -4 | 1.05 | 0 | 0.0 | 20 | 5.24 | 382 | 137.5 | 137.5 | 139.0 | 137.0 |
| 2024-10-09 | 18.77 (+0.03) | 0.36 (0.0) | 0.96 (0.0) | 36 | 5.52 | -1 | 0.15 | 9 | 1.38 | 652 | 138.0 | 140.0 | 141.5 | 138.0 |
| 2024-10-08 | 18.74 (-0.12) | 0.36 (0.0) | 0.96 (-0.02) | -286 | 32.24 | 0 | 0.0 | -40 | 4.51 | 887 | 139.0 | 142.0 | 143.0 | 138.0 |
| 2024-10-07 | 18.86 (+0.11) | 0.36 (0.0) | 0.98 (0.0) | 235 | 26.92 | 0 | 0.0 | -4 | 0.46 | 873 | 143.5 | 141.0 | 144.0 | 141.0 |
| 2024-10-04 | 18.75 (-0.04) | 0.36 (0.0) | 0.98 (-0.01) | -44 | 11.7 | 0 | 0.0 | -22 | 5.85 | 376 | 139.0 | 140.5 | 140.5 | 138.0 |
| 2024-10-01 | 18.79 (+0.05) | 0.36 (0.0) | 0.99 (0.0) | 99 | 34.26 | 0 | 0.0 | -7 | 2.42 | 289 | 141.0 | 140.5 | 141.5 | 140.5 |
| 2024-09-30 | 18.74 (+0.11) | 0.36 (0.0) | 0.99 (0.0) | 216 | 29.83 | 0 | 0.0 | 10 | 1.38 | 724 | 140.0 | 142.0 | 143.5 | 140.0 |
| 2024-09-27 | 18.63 (-0.15) | 0.36 (0.0) | 0.99 (0.0) | -75 | 11.83 | 0 | 0.0 | 1 | 0.16 | 634 | 142.0 | 144.0 | 144.0 | 142.0 |
| 2024-09-26 | 18.78 (-0.03) | 0.36 (0.0) | 0.99 (+0.02) | -40 | 5.78 | 0 | 0.0 | 30 | 4.34 | 692 | 142.0 | 142.0 | 143.5 | 142.0 |
| 2024-09-25 | 18.81 (+0.05) | 0.36 (0.0) | 0.97 (+0.02) | 69 | 11.02 | 0 | 0.0 | 48 | 7.67 | 626 | 142.0 | 142.0 | 143.0 | 141.5 |
| 2024-09-24 | 18.76 (-0.07) | 0.36 (0.0) | 0.95 (0.0) | -182 | 14.97 | -1 | 0.08 | 5 | 0.41 | 1216 | 141.0 | 142.5 | 144.5 | 140.5 |
| 2024-09-23 | 18.83 (0.0) | 0.36 (0.0) | 0.95 (-0.01) | 0 | 0.0 | 0 | 0.0 | -32 | 6.77 | 473 | 141.5 | 142.0 | 142.0 | 140.0 |
| 2024-09-20 | 18.83 (+0.04) | 0.36 (0.0) | 0.96 (+0.01) | 47 | 4.38 | 0 | 0.0 | 26 | 2.43 | 1072 | 140.5 | 141.0 | 143.0 | 140.0 |
| 2024-09-19 | 18.79 (+0.09) | 0.36 (0.0) | 0.95 (+0.01) | 182 | 19.38 | 0 | 0.0 | 24 | 2.56 | 939 | 140.0 | 135.5 | 141.5 | 135.0 |
| 2024-09-18 | 18.7 (-0.02) | 0.36 (0.0) | 0.94 (-0.08) | -27 | 3.35 | 0 | 0.0 | -164 | 20.32 | 807 | 135.0 | 138.5 | 140.0 | 134.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-16 | 18.72 (-0.03) | 0.36 (+0.01) | 1.02 (-0.04) | -10 | 1.56 | 34 | 5.3 | -79 | 12.32 | 641 | 138.5 | 139.5 | 140.5 | 137.0 |
| 2024-09-13 | 18.75 (-0.06) | 0.35 (0.0) | 1.06 (+0.11) | -136 | 8.73 | 0 | 0.0 | 211 | 13.55 | 1557 | 139.5 | 135.0 | 144.0 | 133.5 |
| 2024-09-12 | 18.81 (+0.03) | 0.35 (0.0) | 0.95 (0.0) | 65 | 23.64 | 0 | 0.0 | 2 | 0.73 | 275 | 134.0 | 133.5 | 134.0 | 132.5 |
| 2024-09-11 | 18.78 (+0.01) | 0.35 (0.0) | 0.95 (0.0) | 25 | 12.63 | 0 | 0.0 | -2 | 1.01 | 198 | 131.0 | 131.5 | 132.5 | 130.5 |
| 2024-09-10 | 18.77 (-0.01) | 0.35 (0.0) | 0.95 (-0.01) | 1 | 0.15 | 0 | 0.0 | -8 | 1.19 | 675 | 131.0 | 134.5 | 135.0 | 131.0 |
| 2024-09-09 | 18.78 (+0.04) | 0.35 (0.0) | 0.96 (-0.01) | 78 | 21.97 | 0 | 0.0 | -18 | 5.07 | 355 | 134.5 | 131.0 | 135.0 | 130.5 |
| 2024-09-06 | 18.74 (-0.03) | 0.35 (0.0) | 0.97 (0.0) | -65 | 16.33 | -15 | 3.77 | -14 | 3.52 | 398 | 134.5 | 134.5 | 135.5 | 132.5 |
| 2024-09-05 | 18.77 (+0.08) | 0.35 (-0.03) | 0.97 (-0.02) | 132 | 20.66 | -44 | 6.89 | -40 | 6.26 | 639 | 133.0 | 134.5 | 136.5 | 133.0 |
| 2024-09-04 | 18.69 (-0.23) | 0.38 (+0.01) | 0.99 (-0.03) | -502 | 37.05 | 10 | 0.74 | -48 | 3.54 | 1355 | 131.5 | 134.0 | 135.5 | 128.5 |
| 2024-09-03 | 18.92 (-0.03) | 0.37 (0.0) | 1.02 (0.0) | 15 | 3.2 | 0 | 0.0 | -4 | 0.85 | 469 | 138.5 | 139.5 | 140.5 | 138.5 |
| 2024-09-02 | 18.95 (+0.02) | 0.37 (0.0) | 1.02 (+0.01) | 69 | 16.12 | 0 | 0.0 | 14 | 3.27 | 428 | 140.0 | 142.0 | 142.0 | 139.5 |
| 2024-08-30 | 18.93 (+0.08) | 0.37 (0.0) | 1.01 (0.0) | 185 | 32.86 | 0 | 0.0 | -3 | 0.53 | 563 | 142.0 | 142.5 | 143.0 | 141.0 |
| 2024-08-29 | 18.85 (+0.05) | 0.37 (0.0) | 1.01 (0.0) | 117 | 29.55 | 0 | 0.0 | 12 | 3.03 | 396 | 141.5 | 138.0 | 142.0 | 138.0 |
| 2024-08-28 | 18.8 (+0.02) | 0.37 (0.0) | 1.01 (-0.02) | 52 | 12.62 | 0 | 0.0 | -41 | 9.95 | 412 | 140.0 | 141.0 | 142.0 | 139.5 |
| 2024-08-27 | 18.78 (-0.12) | 0.37 (0.0) | 1.03 (-0.01) | -216 | 31.4 | 0 | 0.0 | -19 | 2.76 | 688 | 141.5 | 139.5 | 143.0 | 139.5 |
| 2024-08-26 | 18.9 (+0.06) | 0.37 (0.0) | 1.04 (+0.02) | 133 | 10.86 | 0 | 0.0 | 31 | 2.53 | 1225 | 140.5 | 140.0 | 143.0 | 139.0 |
| 2024-08-23 | 18.84 (+0.08) | 0.37 (0.0) | 1.02 (-0.02) | 180 | 21.48 | 0 | 0.0 | -35 | 4.18 | 838 | 138.0 | 138.0 | 139.0 | 135.5 |
| 2024-08-22 | 18.76 (-0.02) | 0.37 (0.0) | 1.04 (+0.01) | 192 | 32.11 | 0 | 0.0 | 16 | 2.68 | 598 | 139.5 | 138.5 | 140.5 | 138.0 |
| 2024-08-21 | 18.78 (+0.15) | 0.37 (0.0) | 1.03 (-0.18) | 309 | 26.68 | 0 | 0.0 | -384 | 33.16 | 1158 | 137.5 | 139.0 | 140.5 | 136.5 |
| 2024-08-20 | 18.63 (+0.08) | 0.37 (0.0) | 1.21 (-0.02) | 159 | 16.86 | -5 | 0.53 | -33 | 3.5 | 943 | 138.5 | 138.0 | 141.0 | 138.0 |
| 2024-08-19 | 18.55 (+0.06) | 0.37 (0.0) | 1.23 (+0.01) | 123 | 25.95 | 0 | 0.0 | 15 | 3.16 | 474 | 137.0 | 137.5 | 138.5 | 136.0 |
| 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 | |||
| 2024-08-16 | 18.49 (0.0) | 0.37 (0.0) | 1.22 (0.0) | -4 | 0.66 | -1 | 0.17 | -5 | 0.83 | 605 | 136.0 | 136.5 | 138.0 | 136.0 |
| 2024-08-15 | 18.49 (+0.1) | 0.37 (0.0) | 1.22 (+0.01) | 220 | 42.39 | 0 | 0.0 | 23 | 4.43 | 519 | 135.0 | 135.5 | 137.0 | 134.0 |
| 2024-08-14 | 18.39 (-0.02) | 0.37 (0.0) | 1.21 (-0.02) | -46 | 4.62 | 0 | 0.0 | -33 | 3.32 | 995 | 135.5 | 137.0 | 138.5 | 134.0 |
| 2024-08-13 | 18.41 (+0.18) | 0.37 (0.0) | 1.23 (-0.01) | 393 | 38.08 | 0 | 0.0 | -23 | 2.23 | 1032 | 136.0 | 133.0 | 136.0 | 131.5 |
| 2024-08-12 | 18.23 (0.0) | 0.37 (0.0) | 1.24 (-0.01) | -40 | 5.66 | 0 | 0.0 | -17 | 2.4 | 707 | 132.5 | 133.0 | 134.5 | 131.0 |
| 2024-08-09 | 18.23 (-0.26) | 0.37 (0.0) | 1.25 (+0.01) | -377 | 17.09 | 0 | 0.0 | 7 | 0.32 | 2206 | 131.0 | 130.0 | 133.0 | 128.5 |
| 2024-08-08 | 18.49 (-0.12) | 0.37 (-0.07) | 1.24 (-0.02) | 8 | 0.86 | -137 | 14.67 | -35 | 3.75 | 934 | 126.0 | 124.5 | 128.5 | 124.0 |
| 2024-08-07 | 18.61 (+0.38) | 0.44 (-0.06) | 1.26 (+0.01) | 706 | 31.73 | -128 | 5.75 | 27 | 1.21 | 2225 | 127.0 | 122.5 | 128.5 | 121.0 |
| 2024-08-06 | 18.23 (+0.35) | 0.5 (0.0) | 1.25 (-0.04) | 690 | 22.02 | 2 | 0.06 | -89 | 2.84 | 3133 | 120.5 | 123.5 | 125.0 | 111.0 |
| 2024-08-05 | 17.88 (-0.12) | 0.5 (0.0) | 1.29 (-0.08) | -427 | 14.55 | 0 | 0.0 | -176 | 6.0 | 2935 | 121.5 | 130.0 | 130.0 | 121.5 |
| 2024-08-02 | 18.0 (-0.28) | 0.5 (0.0) | 1.37 (-0.09) | -672 | 33.65 | 0 | 0.0 | -179 | 8.96 | 1997 | 135.0 | 138.0 | 139.5 | 135.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 18.79 (-1.39) | 0.1 (0.0) | 0.78 (-0.01) | -2899 | 22.92 | 8 | 0.06 | -22 | 0.17 | 12646 | 102.0 | 110.5 | 115.5 | 102.0 |
| 2025-07-25 | 20.18 (+0.43) | 0.1 (-0.01) | 0.79 (+0.01) | 908 | 27.82 | 3 | 0.09 | 10 | 0.31 | 3264 | 110.0 | 109.5 | 111.5 | 108.0 |
| 2025-07-18 | 19.75 (+0.2) | 0.11 (0.0) | 0.78 (-0.01) | 450 | 8.09 | -4 | 0.07 | -6 | 0.11 | 5562 | 109.0 | 106.5 | 111.5 | 104.0 |
| 2025-07-11 | 19.55 (+0.1) | 0.11 (0.0) | 0.79 (+0.02) | 142 | 4.38 | 0 | 0.0 | 37 | 1.14 | 3240 | 107.0 | 106.5 | 107.5 | 102.5 |
| 2025-07-04 | 19.45 (-0.81) | 0.11 (0.0) | 0.77 (+0.01) | -244 | 6.58 | -8 | 0.22 | 25 | 0.67 | 3711 | 106.5 | 109.5 | 110.0 | 106.5 |
| 2025-06-27 | 20.26 (+0.64) | 0.11 (-0.04) | 0.76 (+0.01) | 1342 | 35.09 | -78 | 2.04 | 13 | 0.34 | 3824 | 108.5 | 98.1 | 110.0 | 96.8 |
| 2025-06-20 | 19.62 (+0.39) | 0.15 (-0.01) | 0.75 (-0.05) | -8 | 0.23 | -14 | 0.41 | -107 | 3.12 | 3425 | 100.0 | 103.0 | 107.0 | 99.0 |
| 2025-06-13 | 19.23 (-0.03) | 0.16 (0.0) | 0.8 (-0.02) | -35 | 0.91 | -11 | 0.29 | -39 | 1.02 | 3842 | 104.0 | 111.5 | 111.5 | 103.0 |
| 2025-06-06 | 19.26 (-0.21) | 0.16 (-0.01) | 0.82 (+0.02) | 111 | 4.61 | -10 | 0.42 | 41 | 1.7 | 2408 | 110.0 | 110.0 | 111.0 | 105.5 |
| 2025-05-29 | 19.47 (+0.06) | 0.17 (0.0) | 0.8 (-0.01) | 121 | 5.79 | 0 | 0.0 | -27 | 1.29 | 2089 | 111.0 | 111.5 | 112.0 | 107.0 |
| 2025-05-23 | 19.41 (+0.26) | 0.17 (0.0) | 0.81 (-0.14) | 698 | 20.89 | 0 | 0.0 | -285 | 8.53 | 3341 | 111.5 | 111.5 | 113.0 | 108.0 |
| 2025-05-16 | 19.15 (+0.27) | 0.17 (0.0) | 0.95 (+0.03) | 815 | 31.63 | 0 | 0.0 | 57 | 2.21 | 2577 | 112.5 | 109.0 | 113.0 | 108.5 |
| 2025-05-09 | 18.88 (+0.16) | 0.17 (-0.02) | 0.92 (-0.05) | 527 | 18.13 | -43 | 1.48 | -91 | 3.13 | 2906 | 108.0 | 108.0 | 108.5 | 101.5 |
| 2025-05-02 | 18.72 (+0.16) | 0.19 (-0.02) | 0.97 (+0.02) | 341 | 10.55 | -41 | 1.27 | 41 | 1.27 | 3232 | 106.5 | 104.5 | 108.5 | 104.5 |
| 2025-04-25 | 18.56 (+0.42) | 0.21 (-0.37) | 0.95 (+0.04) | 1399 | 26.83 | -793 | 15.21 | 86 | 1.65 | 5215 | 103.0 | 100.0 | 104.5 | 95.7 |
| 2025-04-18 | 18.14 (+0.7) | 0.58 (-0.1) | 0.91 (-0.03) | 2422 | 25.59 | -215 | 2.27 | -74 | 0.78 | 9465 | 99.6 | 97.5 | 102.5 | 94.8 |
| 2025-04-11 | 17.44 (+0.65) | 0.68 (-0.01) | 0.94 (-0.01) | 1334 | 16.02 | -33 | 0.4 | -20 | 0.24 | 8326 | 94.6 | 103.5 | 103.5 | 83.9 |
| 2025-04-02 | 16.79 (-0.19) | 0.69 (0.0) | 0.95 (-0.04) | -587 | 16.9 | 3 | 0.09 | -77 | 2.22 | 3473 | 115.0 | 115.0 | 115.5 | 109.5 |
| 2025-03-28 | 16.98 (-0.17) | 0.69 (0.0) | 0.99 (+0.02) | -392 | 5.22 | 0 | 0.0 | 27 | 0.36 | 7507 | 117.5 | 119.5 | 124.5 | 116.0 |
| 2025-03-21 | 17.15 (-0.3) | 0.69 (-0.01) | 0.97 (+0.01) | -759 | 18.67 | -8 | 0.2 | 26 | 0.64 | 4065 | 119.0 | 119.0 | 124.0 | 115.0 |
| 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 | |||
| 2025-03-14 | 17.45 (-0.63) | 0.7 (-0.09) | 0.96 (-0.02) | -1704 | 32.1 | -205 | 3.86 | -40 | 0.75 | 5308 | 117.0 | 121.5 | 121.5 | 114.5 |
| 2025-03-07 | 18.08 (-0.93) | 0.79 (+0.08) | 0.98 (-0.05) | -2347 | 42.86 | 173 | 3.16 | -110 | 2.01 | 5476 | 120.0 | 123.0 | 124.5 | 119.0 |
| 2025-02-27 | 19.01 (-0.22) | 0.71 (+0.02) | 1.03 (-0.01) | -389 | 12.04 | 45 | 1.39 | -26 | 0.8 | 3232 | 126.0 | 131.0 | 132.5 | 126.0 |
| 2025-02-21 | 19.23 (+0.15) | 0.69 (+0.03) | 1.04 (+0.01) | 632 | 9.22 | 64 | 0.93 | 34 | 0.5 | 6854 | 132.5 | 131.5 | 134.5 | 130.5 |
| 2025-02-14 | 19.08 (+0.06) | 0.66 (-0.22) | 1.03 (+0.03) | 146 | 1.74 | -468 | 5.59 | 56 | 0.67 | 8370 | 131.0 | 125.0 | 132.0 | 122.0 |
| 2025-02-07 | 19.02 (-0.05) | 0.88 (-0.13) | 1.0 (+0.03) | -121 | 2.07 | -259 | 4.44 | 57 | 0.98 | 5837 | 126.5 | 123.0 | 129.0 | 122.0 |
| 2025-01-22 | 19.07 (-0.28) | 1.01 (+0.25) | 0.97 (-0.03) | -583 | 28.68 | 518 | 25.48 | -50 | 2.46 | 2033 | 126.0 | 125.0 | 126.0 | 123.0 |
| 2025-01-17 | 19.35 (-0.32) | 0.76 (+0.09) | 1.0 (-0.35) | -203 | 4.1 | 190 | 3.84 | -747 | 15.1 | 4946 | 125.0 | 122.5 | 125.0 | 117.5 |
| 2025-01-10 | 19.67 (-0.27) | 0.67 (+0.15) | 1.35 (-0.32) | -559 | 7.41 | 323 | 4.28 | -664 | 8.8 | 7545 | 123.5 | 136.5 | 140.0 | 123.0 |
| 2025-01-03 | 19.94 (-0.05) | 0.52 (0.0) | 1.67 (0.0) | -175 | 13.73 | 0 | 0.0 | 4 | 0.31 | 1275 | 136.0 | 139.0 | 139.0 | 135.5 |
| 2024-12-31 | 19.99 (+0.06) | 0.52 (0.0) | 1.67 (+0.01) | -2345 | 25.3 | 215 | 2.32 | -99 | 1.07 | 9270 | 152.0 | 157.5 | 161.0 | 152.0 |
| 2024-12-27 | 19.93 (+0.46) | 0.52 (+0.26) | 1.66 (+0.01) | 600 | 7.86 | 544 | 7.13 | 35 | 0.46 | 7632 | 139.0 | 139.0 | 142.0 | 135.0 |
| 2024-12-20 | 19.47 (+0.83) | 0.26 (+0.01) | 1.65 (+0.28) | 1503 | 12.85 | 19 | 0.16 | 588 | 5.03 | 11700 | 135.5 | 133.5 | 140.0 | 130.0 |
| 2024-12-13 | 18.64 (+0.27) | 0.25 (+0.01) | 1.37 (+0.36) | 54 | 0.71 | 21 | 0.28 | 742 | 9.73 | 7629 | 133.5 | 132.0 | 137.0 | 129.5 |
| 2024-12-06 | 18.37 (+0.12) | 0.24 (+0.01) | 1.01 (-0.02) | 414 | 6.09 | 3 | 0.04 | -48 | 0.71 | 6801 | 132.0 | 129.0 | 135.0 | 127.5 |
| 2024-11-29 | 18.25 (+0.17) | 0.23 (0.0) | 1.03 (+0.03) | 365 | 6.65 | 6 | 0.11 | 74 | 1.35 | 5490 | 129.0 | 132.0 | 133.5 | 126.0 |
| 2024-11-22 | 18.08 (+0.09) | 0.23 (-0.12) | 1.0 (+0.14) | -146 | 1.67 | -241 | 2.75 | 288 | 3.29 | 8748 | 130.0 | 122.5 | 133.5 | 120.0 |
| 2024-11-15 | 17.99 (0.0) | 0.35 (-0.13) | 0.86 (-0.05) | -152 | 3.58 | -286 | 6.73 | -94 | 2.21 | 4251 | 123.5 | 128.0 | 130.5 | 122.0 |
| 2024-11-08 | 17.99 (-0.4) | 0.48 (0.0) | 0.91 (0.0) | -914 | 21.92 | 4 | 0.1 | -7 | 0.17 | 4170 | 128.5 | 127.0 | 132.0 | 124.0 |
| 2024-11-01 | 18.39 (-0.66) | 0.48 (0.0) | 0.91 (-0.05) | -1641 | 27.97 | 0 | 0.0 | -96 | 1.64 | 5867 | 127.0 | 140.0 | 140.5 | 124.0 |
| 2024-10-25 | 19.05 (+0.13) | 0.48 (+0.12) | 0.96 (-0.01) | 342 | 15.34 | 0 | 0.0 | -20 | 0.9 | 2229 | 139.5 | 138.0 | 142.0 | 138.0 |
| 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 | 18.92 (+0.14) | 0.36 (0.0) | 0.97 (0.0) | 330 | 12.5 | 0 | 0.0 | -13 | 0.49 | 2641 | 138.0 | 137.5 | 141.5 | 137.0 |
| 2024-10-11 | 18.78 (+0.03) | 0.36 (0.0) | 0.97 (-0.01) | -19 | 0.68 | -1 | 0.04 | -15 | 0.54 | 2795 | 137.5 | 141.0 | 144.0 | 137.0 |
| 2024-10-04 | 18.75 (+0.12) | 0.36 (0.0) | 0.98 (-0.01) | 271 | 19.5 | 0 | 0.0 | -19 | 1.37 | 1390 | 139.0 | 142.0 | 143.5 | 138.0 |
| 2024-09-27 | 18.63 (-0.2) | 0.36 (0.0) | 0.99 (+0.03) | -228 | 6.26 | -1 | 0.03 | 52 | 1.43 | 3643 | 142.0 | 142.0 | 144.5 | 140.0 |
| 2024-09-20 | 18.83 (+0.08) | 0.36 (+0.01) | 0.96 (-0.1) | 192 | 5.55 | 34 | 0.98 | -193 | 5.58 | 3461 | 140.5 | 139.5 | 143.0 | 134.0 |
| 2024-09-13 | 18.75 (+0.01) | 0.35 (0.0) | 1.06 (+0.09) | 33 | 1.08 | 0 | 0.0 | 185 | 6.04 | 3062 | 139.5 | 131.0 | 144.0 | 130.5 |
| 2024-09-06 | 18.74 (-0.19) | 0.35 (-0.02) | 0.97 (-0.04) | -351 | 10.66 | -49 | 1.49 | -92 | 2.79 | 3292 | 134.5 | 142.0 | 142.0 | 128.5 |
| 2024-08-30 | 18.93 (+0.09) | 0.37 (0.0) | 1.01 (-0.01) | 271 | 8.24 | 0 | 0.0 | -20 | 0.61 | 3287 | 142.0 | 140.0 | 143.0 | 138.0 |
| 2024-08-23 | 18.84 (+0.35) | 0.37 (0.0) | 1.02 (-0.2) | 963 | 24.0 | -5 | 0.12 | -421 | 10.49 | 4012 | 138.0 | 137.5 | 141.0 | 135.5 |
| 2024-08-16 | 18.49 (+0.26) | 0.37 (0.0) | 1.22 (-0.03) | 523 | 13.55 | -1 | 0.03 | -55 | 1.42 | 3860 | 136.0 | 133.0 | 138.5 | 131.0 |
| 2024-08-09 | 18.23 (+0.23) | 0.37 (-0.13) | 1.25 (-0.12) | 600 | 5.25 | -263 | 2.3 | -266 | 2.33 | 11436 | 131.0 | 130.0 | 133.0 | 111.0 |
| 2024-08-02 | 18.0 (-1.12) | 0.5 (0.0) | 1.37 (-0.19) | -3032 | 29.06 | 2 | 0.02 | -388 | 3.72 | 10433 | 135.0 | 143.0 | 144.0 | 135.0 |
| 2024-07-26 | 19.12 (-0.78) | 0.5 (-0.14) | 1.56 (-0.1) | -1734 | 27.41 | -4 | 0.06 | -207 | 3.27 | 6327 | 141.0 | 151.5 | 152.5 | 139.5 |
| 2024-07-19 | 19.9 (-0.8) | 0.64 (+0.25) | 1.66 (-0.06) | -2002 | 7.55 | 531 | 2.0 | -123 | 0.46 | 26518 | 151.0 | 160.0 | 165.0 | 151.0 |
| 2024-07-12 | 20.7 (+1.1) | 0.39 (0.0) | 1.72 (+0.08) | 2356 | 12.0 | -1 | 0.01 | 173 | 0.88 | 19626 | 156.5 | 156.0 | 162.0 | 149.0 |
| 2024-07-05 | 19.6 (+0.65) | 0.39 (+0.04) | 1.64 (+0.06) | 1773 | 21.0 | 77 | 0.91 | 118 | 1.4 | 8443 | 155.0 | 150.5 | 155.0 | 145.5 |
| 2024-06-28 | 18.95 (-0.35) | 0.35 (0.0) | 1.58 (+0.09) | -64 | 0.64 | 2 | 0.02 | 186 | 1.86 | 10001 | 150.0 | 154.0 | 155.5 | 148.0 |
| 2024-06-21 | 19.3 (-0.48) | 0.35 (0.0) | 1.49 (+0.25) | -673 | 9.18 | 0 | 0.0 | 511 | 6.97 | 7333 | 154.0 | 156.0 | 157.0 | 151.0 |
| 2024-06-14 | 19.78 (+0.52) | 0.35 (+0.03) | 1.24 (+0.04) | 1123 | 15.34 | 64 | 0.87 | 85 | 1.16 | 7319 | 155.5 | 153.0 | 158.0 | 149.5 |
| 2024-06-07 | 19.26 (+0.02) | 0.32 (0.0) | 1.2 (-0.02) | 373 | 7.46 | 0 | 0.0 | -43 | 0.86 | 5002 | 152.5 | 154.0 | 155.0 | 150.0 |
| 2024-05-31 | 19.24 (+1.74) | 0.32 (0.0) | 1.22 (+0.24) | 3791 | 16.65 | -2 | 0.01 | 516 | 2.27 | 22775 | 152.0 | 155.0 | 163.5 | 152.0 |
| 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 | |||
| 2024-05-24 | 17.5 (+0.61) | 0.32 (+0.06) | 0.98 (+0.07) | 1189 | 13.69 | 132 | 1.52 | 142 | 1.63 | 8687 | 153.0 | 150.0 | 154.0 | 147.5 |
| 2024-05-17 | 16.89 (+0.14) | 0.26 (-0.07) | 0.91 (-0.01) | 244 | 3.83 | -141 | 2.21 | -17 | 0.27 | 6366 | 149.5 | 147.0 | 153.0 | 144.0 |
| 2024-05-10 | 16.75 (-0.21) | 0.33 (+0.01) | 0.92 (-0.04) | -99 | 1.94 | 5 | 0.1 | -77 | 1.51 | 5100 | 145.5 | 152.0 | 153.0 | 144.0 |
| 2024-05-03 | 16.96 (+0.07) | 0.32 (+0.06) | 0.96 (+0.11) | 1586 | 17.42 | 140 | 1.54 | 214 | 2.35 | 9107 | 151.5 | 145.0 | 154.0 | 144.0 |
| 2024-04-26 | 16.89 (+0.57) | 0.26 (+0.26) | 0.85 (0.0) | 1172 | 11.85 | 0 | 0.0 | 0 | 0.0 | 9889 | 143.5 | 141.5 | 151.0 | 139.0 |
| 2024-04-19 | 16.32 (+0.31) | 0.0 (0.0) | 0.85 (-0.09) | 533 | 3.87 | -177 | 1.28 | -190 | 1.38 | 13776 | 142.0 | 149.0 | 152.5 | 140.5 |
| 2024-04-12 | 16.01 (+0.08) | 0.0 (0.0) | 0.94 (-0.03) | 557 | 9.7 | -4 | 0.07 | -51 | 0.89 | 5740 | 150.5 | 154.0 | 154.0 | 149.0 |
| 2024-04-03 | 15.93 (+0.49) | 0.0 (0.0) | 0.97 (+0.09) | 1254 | 16.31 | -1 | 0.01 | 182 | 2.37 | 7687 | 153.0 | 146.5 | 154.0 | 146.5 |
| 2024-03-29 | 15.44 (-0.15) | 0.0 (0.0) | 0.88 (-0.03) | -372 | 6.11 | -4 | 0.07 | -61 | 1.0 | 6092 | 145.5 | 145.5 | 149.5 | 142.0 |
| 2024-03-22 | 15.59 (+0.15) | 0.0 (0.0) | 0.91 (-0.07) | 340 | 5.55 | 1 | 0.02 | -140 | 2.28 | 6127 | 145.5 | 143.0 | 146.0 | 140.0 |
| 2024-03-15 | 15.44 (-0.04) | 0.0 (0.0) | 0.98 (-0.03) | -163 | 3.16 | 0 | 0.0 | -78 | 1.51 | 5158 | 142.5 | 142.5 | 148.5 | 142.0 |
| 2024-03-08 | 15.48 (-0.56) | 0.0 (0.0) | 1.01 (-0.17) | -96 | 0.68 | -2 | 0.01 | -345 | 2.43 | 14211 | 143.5 | 157.0 | 157.5 | 142.5 |
| 2024-03-01 | 16.04 (+0.94) | 0.0 (0.0) | 1.18 (+0.41) | 1429 | 7.2 | -122 | 0.61 | 847 | 4.27 | 19853 | 154.5 | 146.0 | 158.0 | 144.5 |
| 2024-02-23 | 15.1 (-0.33) | 0.0 (-0.26) | 0.77 (+0.01) | -632 | 10.05 | -545 | 8.66 | 16 | 0.25 | 6290 | 145.0 | 147.5 | 149.5 | 145.0 |
| 2024-02-16 | 15.43 (+0.38) | 0.26 (-0.04) | 0.76 (+0.03) | 658 | 19.64 | -80 | 2.39 | 62 | 1.85 | 3350 | 148.0 | 144.5 | 148.5 | 142.0 |
| 2024-02-05 | 15.05 (-0.11) | 0.3 (0.0) | 0.73 (-0.02) | -144 | 14.86 | 2 | 0.21 | -39 | 4.02 | 969 | 143.5 | 145.5 | 146.0 | 143.0 |
| 2024-02-02 | 15.16 (-0.46) | 0.3 (-0.01) | 0.75 (-0.04) | -1500 | 19.07 | -10 | 0.13 | -82 | 1.04 | 7866 | 146.0 | 150.0 | 150.0 | 143.0 |
| 2024-01-26 | 15.62 (+0.15) | 0.31 (-0.26) | 0.79 (0.0) | 69 | 1.23 | -481 | 8.56 | 3 | 0.05 | 5616 | 147.5 | 144.5 | 147.5 | 142.0 |
| 2024-01-19 | 15.47 (-0.47) | 0.57 (-0.14) | 0.79 (-0.01) | -1070 | 14.71 | -274 | 3.77 | -21 | 0.29 | 7274 | 143.5 | 150.0 | 150.5 | 143.0 |
| 2024-01-12 | 15.94 (-1.05) | 0.71 (+0.06) | 0.8 (-0.15) | -1425 | 15.25 | -93 | 1.0 | -209 | 2.24 | 9345 | 149.0 | 153.0 | 153.0 | 145.0 |
| 2023-12-29 | 16.99 (-0.39) | 0.65 (-0.15) | 0.95 (-0.01) | -311 | 3.42 | -326 | 3.58 | -25 | 0.27 | 9102 | 157.5 | 154.5 | 159.5 | 152.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-22 | 17.38 (+0.08) | 0.8 (-0.49) | 0.96 (-0.18) | 797 | 7.55 | -1010 | 9.57 | -375 | 3.55 | 10555 | 154.5 | 159.5 | 159.5 | 152.0 |
| 2023-12-15 | 17.3 (-0.27) | 1.29 (-0.09) | 1.14 (-0.12) | -1258 | 10.06 | -195 | 1.56 | -234 | 1.87 | 12509 | 159.0 | 160.0 | 161.0 | 155.5 |
| 2023-12-08 | 17.57 (-2.64) | 1.38 (+0.09) | 1.26 (+0.05) | -5297 | 19.07 | 193 | 0.69 | 88 | 0.32 | 27774 | 158.5 | 165.5 | 166.0 | 154.0 |
| 2023-12-01 | 20.21 (+0.26) | 1.29 (+0.69) | 1.21 (+0.11) | 1245 | 2.4 | 1444 | 2.79 | 235 | 0.45 | 51813 | 164.5 | 152.0 | 171.5 | 146.0 |
| 2023-11-24 | 19.95 (+0.25) | 0.6 (+0.17) | 1.1 (+0.04) | 552 | 2.67 | 339 | 1.64 | 92 | 0.45 | 20667 | 151.0 | 148.5 | 154.5 | 146.5 |
| 2023-11-17 | 19.7 (-0.77) | 0.43 (-0.07) | 1.06 (+0.11) | -1126 | 6.07 | -144 | 0.78 | 214 | 1.15 | 18543 | 148.0 | 140.5 | 148.5 | 136.0 |
| 2023-11-10 | 20.47 (+0.35) | 0.5 (-0.08) | 0.95 (+0.05) | 1033 | 4.94 | -157 | 0.75 | 110 | 0.53 | 20891 | 138.5 | 142.5 | 150.5 | 138.0 |
| 2023-11-03 | 20.12 (-0.66) | 0.58 (-0.54) | 0.9 (+0.1) | 48 | 0.23 | -1125 | 5.4 | 216 | 1.04 | 20851 | 142.0 | 138.5 | 144.5 | 132.5 |
| 2023-10-27 | 20.78 (+0.58) | 1.12 (-0.09) | 0.8 (-0.25) | 746 | 4.4 | 201 | 1.19 | -534 | 3.15 | 16940 | 138.5 | 149.0 | 154.5 | 138.0 |
| 2023-10-20 | 20.2 (0.0) | 1.21 (+0.54) | 1.05 (-0.11) | 1 | 0.01 | 1139 | 8.9 | -223 | 1.74 | 12795 | 149.0 | 147.5 | 151.0 | 143.5 |
| 2023-10-13 | 20.2 (+0.15) | 0.67 (0.0) | 1.16 (-0.02) | 863 | 12.3 | -12 | 0.17 | -41 | 0.58 | 7015 | 148.5 | 146.0 | 149.0 | 141.5 |
| 2023-10-06 | 20.05 (+0.57) | 0.67 (-0.11) | 1.18 (-0.11) | 1141 | 7.11 | -225 | 1.4 | -240 | 1.5 | 16050 | 147.5 | 150.0 | 151.0 | 143.0 |
| 2023-09-28 | 19.48 (+1.97) | 0.78 (+0.06) | 1.29 (-0.03) | 3091 | 11.32 | 127 | 0.47 | -62 | 0.23 | 27298 | 149.0 | 143.5 | 151.5 | 140.5 |
| 2023-09-22 | 17.51 (-0.43) | 0.72 (+0.09) | 1.32 (-0.07) | -687 | 4.67 | 176 | 1.2 | -130 | 0.88 | 14700 | 143.5 | 139.5 | 144.0 | 137.5 |
| 2023-09-15 | 17.94 (-0.69) | 0.63 (-0.01) | 1.39 (-0.14) | -307 | 2.02 | -4 | 0.03 | -306 | 2.01 | 15221 | 140.5 | 138.0 | 142.0 | 133.0 |
| 2023-09-08 | 18.63 (+0.28) | 0.64 (+0.43) | 1.53 (+0.11) | 0 | 0.0 | 898 | 5.0 | 243 | 1.35 | 17952 | 140.0 | 130.5 | 147.0 | 129.0 |
| 2023-09-01 | 18.35 (+0.31) | 0.21 (+0.01) | 1.42 (-0.09) | 483 | 8.88 | 7 | 0.13 | -205 | 3.77 | 5439 | 130.5 | 130.0 | 133.0 | 128.0 |
| 2023-08-25 | 18.04 (+1.39) | 0.2 (-0.07) | 1.51 (-0.48) | 119 | 2.03 | 0 | 0.0 | -30 | 0.51 | 5875 | 130.0 | 125.5 | 131.0 | 124.0 |
| 2023-08-18 | 16.65 (-0.1) | 0.27 (+0.01) | 1.99 (-0.36) | -1137 | 16.88 | 14 | 0.21 | -579 | 8.59 | 6737 | 125.5 | 124.0 | 126.0 | 122.0 |
| 2023-08-11 | 16.75 (-0.59) | 0.26 (+0.02) | 2.35 (-0.86) | -1650 | 13.47 | 31 | 0.25 | -1383 | 11.29 | 12252 | 124.5 | 165.0 | 167.0 | 122.5 |
| 2023-08-04 | 17.34 (-1.94) | 0.24 (0.0) | 3.21 (+0.28) | -1732 | 14.02 | -1 | 0.01 | 439 | 3.55 | 12355 | 164.0 | 159.5 | 166.0 | 155.0 |
| 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 | 19.28 (-3.01) | 0.24 (-0.23) | 2.93 (+0.62) | -5938 | 27.68 | -372 | 1.73 | 1007 | 4.69 | 21455 | 159.0 | 171.0 | 172.0 | 155.0 |
| 2023-07-21 | 22.29 (+0.78) | 0.47 (-0.64) | 2.31 (-0.04) | 970 | 9.29 | -1034 | 9.9 | -61 | 0.58 | 10444 | 170.0 | 173.0 | 179.5 | 169.5 |
| 2023-07-14 | 21.51 (+0.25) | 1.11 (-0.08) | 2.35 (+0.02) | -808 | 11.08 | -130 | 1.78 | 29 | 0.4 | 7293 | 173.0 | 173.5 | 175.5 | 169.5 |
| 2023-07-07 | 21.26 (-1.5) | 1.19 (+0.58) | 2.33 (+0.15) | -2129 | 18.64 | 43 | 0.38 | 243 | 2.13 | 11424 | 174.5 | 184.5 | 186.5 | 174.0 |
| 2023-06-30 | 22.76 (-0.93) | 0.61 (-0.87) | 2.18 (+0.25) | -257 | 3.32 | -1401 | 18.08 | 391 | 5.05 | 7750 | 183.0 | 184.5 | 186.0 | 180.5 |
| 2023-06-21 | 23.69 (+1.56) | 1.48 (-2.72) | 1.93 (-0.04) | 2902 | 28.32 | -4361 | 42.56 | -65 | 0.63 | 10247 | 183.5 | 191.0 | 192.0 | 183.0 |
| 2023-06-16 | 22.13 (+1.89) | 4.2 (-1.14) | 1.97 (+0.34) | 2874 | 14.83 | -1845 | 9.52 | 557 | 2.87 | 19380 | 191.5 | 181.5 | 196.0 | 180.5 |
| 2023-06-09 | 20.24 (-0.25) | 5.34 (+0.1) | 1.63 (-0.37) | -397 | 3.52 | 163 | 1.45 | -591 | 5.24 | 11277 | 179.5 | 181.0 | 185.0 | 178.5 |
| 2023-06-02 | 20.49 (-1.68) | 5.24 (+0.04) | 2.0 (-0.04) | -3263 | 27.76 | 65 | 0.55 | -73 | 0.62 | 11753 | 182.0 | 176.5 | 184.0 | 176.0 |
| 2023-05-26 | 22.17 (-1.4) | 5.2 (-0.24) | 2.04 (+0.01) | -1999 | 25.44 | -375 | 4.77 | 12 | 0.15 | 7857 | 175.0 | 177.0 | 179.0 | 173.5 |
| 2023-05-19 | 23.57 (-0.28) | 5.44 (-0.22) | 2.03 (+0.12) | -1000 | 11.55 | -369 | 4.26 | 204 | 2.36 | 8660 | 176.0 | 169.5 | 177.0 | 167.5 |
| 2023-05-12 | 23.85 (-0.33) | 5.66 (+0.03) | 1.91 (-0.02) | -916 | 17.55 | 64 | 1.23 | -31 | 0.59 | 5220 | 170.0 | 174.5 | 175.0 | 166.0 |
| 2023-05-05 | 24.18 (-0.41) | 5.63 (-0.1) | 1.93 (0.0) | -492 | 9.81 | -168 | 3.35 | -3 | 0.06 | 5017 | 172.5 | 169.0 | 173.0 | 167.5 |
| 2023-04-28 | 24.59 (-1.17) | 5.73 (+0.47) | 1.93 (+0.14) | -2271 | 15.34 | 747 | 5.05 | 224 | 1.51 | 14803 | 169.5 | 165.0 | 171.0 | 160.5 |
| 2023-04-21 | 25.76 (-2.38) | 5.26 (-0.49) | 1.79 (+0.08) | -4385 | 19.48 | -777 | 3.45 | 133 | 0.59 | 22506 | 166.0 | 195.0 | 196.0 | 163.0 |
| 2023-04-14 | 28.14 (-0.79) | 5.75 (-0.16) | 1.71 (+0.04) | -1194 | 23.25 | -260 | 5.06 | 64 | 1.25 | 5135 | 194.0 | 199.0 | 200.0 | 193.5 |
| 2023-04-07 | 28.93 (-0.47) | 5.91 (-0.57) | 1.67 (+0.06) | -437 | 13.64 | -925 | 28.88 | 96 | 3.0 | 3203 | 197.0 | 197.5 | 198.5 | 192.5 |
| 2023-03-31 | 29.4 (+0.04) | 6.48 (-0.98) | 1.61 (-0.1) | 215 | 2.97 | -1116 | 15.43 | -166 | 2.29 | 7234 | 198.5 | 201.5 | 204.5 | 195.0 |
| 2023-03-24 | 29.36 (+0.22) | 7.46 (-0.96) | 1.71 (+0.04) | 212 | 1.58 | -1555 | 11.58 | 63 | 0.47 | 13425 | 201.5 | 193.0 | 203.0 | 193.0 |
| 2023-03-17 | 29.14 (-2.3) | 8.42 (-0.68) | 1.67 (-0.12) | -3748 | 19.42 | -1090 | 5.65 | -187 | 0.97 | 19297 | 191.5 | 213.5 | 224.0 | 190.0 |
| 2023-03-10 | 31.44 (-0.82) | 9.1 (+0.01) | 1.79 (+0.08) | -1175 | 20.2 | 27 | 0.46 | 118 | 2.03 | 5818 | 216.0 | 225.0 | 227.5 | 215.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 32.26 (-0.4) | 9.09 (-0.02) | 1.71 (+0.04) | -648 | 19.31 | -37 | 1.1 | 74 | 2.21 | 3356 | 223.0 | 219.0 | 226.0 | 216.0 |
| 2023-02-24 | 32.66 (+0.28) | 9.11 (-0.69) | 1.67 (+0.08) | 621 | 8.97 | -1117 | 16.14 | 122 | 1.76 | 6920 | 219.0 | 226.5 | 228.5 | 218.5 |
| 2023-02-17 | 32.38 (-1.44) | 9.8 (-0.04) | 1.59 (+0.03) | -2524 | 20.54 | -52 | 0.42 | 53 | 0.43 | 12291 | 226.5 | 233.0 | 242.5 | 225.0 |
| 2023-02-10 | 33.82 (-0.51) | 9.84 (-0.31) | 1.56 (+0.04) | -150 | 2.01 | -513 | 6.89 | 71 | 0.95 | 7447 | 232.0 | 234.0 | 236.0 | 228.5 |
| 2023-02-03 | 34.33 (-0.9) | 10.15 (+1.02) | 1.52 (+0.15) | -1575 | 9.4 | 1651 | 9.86 | 228 | 1.36 | 16749 | 237.5 | 215.0 | 244.5 | 212.5 |
| 2023-01-17 | 35.23 (+0.14) | 9.13 (+0.01) | 1.37 (-0.03) | 237 | 17.15 | 20 | 1.45 | -43 | 3.11 | 1382 | 209.5 | 210.0 | 211.0 | 206.5 |
| 2023-01-13 | 35.09 (+0.62) | 9.12 (+0.08) | 1.4 (+0.01) | 1058 | 14.99 | 118 | 1.67 | 22 | 0.31 | 7059 | 208.5 | 209.0 | 213.0 | 202.0 |
| 2023-01-06 | 34.47 (+0.36) | 9.04 (-0.18) | 1.39 (+0.13) | 635 | 13.91 | -279 | 6.11 | 207 | 4.53 | 4565 | 205.0 | 190.0 | 208.0 | 190.0 |
| 2022-12-30 | 34.11 (+0.01) | 9.22 (-1.43) | 1.26 (+0.02) | -19 | 0.36 | -832 | 15.6 | 30 | 0.56 | 5332 | 191.0 | 201.0 | 204.0 | 190.5 |
| 2022-12-23 | 34.1 (-2.97) | 10.65 (+2.13) | 1.24 (-0.07) | -5318 | 23.45 | 3420 | 15.08 | -119 | 0.52 | 22675 | 201.0 | 219.0 | 221.0 | 188.5 |
| 2022-12-16 | 37.07 (-0.52) | 8.52 (+0.93) | 1.31 (-0.08) | -1421 | 11.74 | 1501 | 12.4 | -117 | 0.97 | 12103 | 222.0 | 233.0 | 233.0 | 208.0 |
| 2022-12-09 | 37.59 (+0.02) | 7.59 (+0.76) | 1.39 (+0.14) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-12-02 | 37.57 (+0.2) | 6.83 (-0.01) | 1.25 (-0.03) | 357 | 13.35 | -22 | 0.82 | -60 | 2.24 | 2674 | 194.0 | 196.5 | 198.0 | 191.5 |
| 2022-11-25 | 37.37 (+0.61) | 6.84 (-0.01) | 1.28 (-0.04) | 858 | 14.87 | -14 | 0.24 | -70 | 1.21 | 5771 | 196.5 | 195.0 | 199.0 | 191.0 |
| 2022-11-18 | 36.76 (+0.93) | 6.85 (-0.05) | 1.32 (-0.03) | 1880 | 17.61 | -87 | 0.81 | -48 | 0.45 | 10677 | 194.0 | 181.5 | 195.0 | 181.5 |
| 2022-11-11 | 35.83 (-0.41) | 6.9 (+0.1) | 1.35 (-0.1) | -495 | 4.45 | 178 | 1.6 | -180 | 1.62 | 11135 | 182.0 | 185.5 | 194.0 | 180.0 |
| 2022-11-04 | 36.24 (-0.01) | 6.8 (+0.23) | 1.45 (+0.07) | -111 | 1.34 | 414 | 4.98 | 125 | 1.5 | 8310 | 182.5 | 172.5 | 183.5 | 169.5 |
| 2022-10-28 | 36.25 (-0.08) | 6.57 (+0.11) | 1.38 (+0.04) | -86 | 0.89 | 189 | 1.96 | 60 | 0.62 | 9621 | 170.0 | 157.5 | 173.5 | 154.0 |
| 2022-10-21 | 36.33 (-0.54) | 6.46 (-0.09) | 1.34 (-0.15) | -896 | 7.81 | -162 | 1.41 | -265 | 2.31 | 11476 | 153.0 | 158.5 | 166.0 | 152.0 |
| 2022-10-14 | 36.87 (-0.08) | 6.55 (+0.02) | 1.49 (0.0) | -52 | 0.53 | 50 | 0.51 | 1 | 0.01 | 9885 | 162.5 | 163.0 | 168.0 | 155.0 |
| 2022-10-07 | 36.95 (-0.65) | 6.53 (+0.65) | 1.49 (0.0) | -1034 | 12.26 | 141 | 1.67 | 10 | 0.12 | 8436 | 169.5 | 162.5 | 176.5 | 161.0 |
| 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 | |||
| 2022-09-30 | 37.6 (+0.89) | 5.88 (-1.66) | 1.49 (+0.12) | 1741 | 7.79 | -2974 | 13.3 | 211 | 0.94 | 22360 | 166.0 | 181.0 | 182.5 | 155.5 |
| 2022-09-23 | 36.71 (-1.23) | 7.54 (-0.27) | 1.37 (-0.24) | -2406 | 17.52 | -487 | 3.55 | -428 | 3.12 | 13730 | 186.5 | 212.5 | 213.5 | 184.0 |
| 2022-09-16 | 37.94 (-0.12) | 7.81 (+0.31) | 1.61 (+0.01) | 23 | 0.23 | 553 | 5.59 | 11 | 0.11 | 9894 | 211.5 | 209.0 | 216.0 | 205.0 |
| 2022-09-08 | 38.06 (+0.09) | 7.5 (-0.08) | 1.6 (-0.12) | 55 | 0.89 | -128 | 2.07 | -220 | 3.56 | 6183 | 204.0 | 205.5 | 206.0 | 191.5 |
| 2022-09-02 | 37.97 (-1.24) | 7.58 (+0.18) | 1.72 (-0.18) | -2318 | 21.35 | 319 | 2.94 | -315 | 2.9 | 10855 | 204.5 | 203.0 | 216.5 | 203.0 |
| 2022-08-26 | 39.21 (-0.91) | 7.4 (+0.49) | 1.9 (+0.11) | -1630 | 12.51 | 863 | 6.63 | 192 | 1.47 | 13025 | 212.0 | 212.5 | 218.0 | 201.0 |
| 2022-08-19 | 40.12 (+0.05) | 6.91 (-0.33) | 1.79 (+0.2) | -101 | 0.74 | -576 | 4.23 | 364 | 2.67 | 13619 | 215.0 | 200.0 | 218.0 | 196.5 |
| 2022-08-12 | 40.07 (+0.27) | 7.24 (-0.68) | 1.59 (+0.14) | 408 | 3.56 | -1226 | 10.7 | 257 | 2.24 | 11459 | 202.5 | 193.0 | 203.0 | 187.0 |
| 2022-08-05 | 39.8 (-0.2) | 7.92 (-0.16) | 1.45 (-0.03) | -367 | 5.68 | -276 | 4.27 | -55 | 0.85 | 6458 | 195.0 | 195.0 | 198.0 | 184.0 |
| 2022-07-29 | 40.0 (+0.67) | 8.08 (-1.25) | 1.48 (-0.06) | 1167 | 8.77 | -2240 | 16.84 | -116 | 0.87 | 13304 | 195.0 | 206.0 | 207.0 | 183.0 |
| 2022-07-22 | 39.33 (-0.22) | 9.33 (-0.17) | 1.54 (+0.14) | -394 | 4.04 | -310 | 3.18 | 260 | 2.67 | 9750 | 209.0 | 197.5 | 215.0 | 196.0 |
| 2022-07-15 | 39.55 (-0.12) | 9.5 (-0.08) | 1.4 (+0.03) | -260 | 4.47 | -128 | 2.2 | 56 | 0.96 | 5823 | 195.0 | 193.0 | 196.0 | 179.5 |
| 2022-07-08 | 39.67 (-0.14) | 9.58 (-0.28) | 1.37 (-0.03) | -192 | 2.03 | -511 | 5.41 | -60 | 0.63 | 9452 | 191.0 | 176.0 | 194.0 | 175.0 |
| 2022-07-01 | 39.81 (-0.6) | 9.86 (-0.16) | 1.4 (-0.05) | -916 | 9.37 | -217 | 2.22 | -91 | 0.93 | 9779 | 188.0 | 216.0 | 221.5 | 188.0 |
| 2022-06-24 | 40.41 (+0.24) | 10.02 (-1.31) | 1.45 (+0.11) | 426 | 3.53 | -2345 | 19.46 | 186 | 1.54 | 12051 | 211.0 | 223.0 | 223.5 | 195.5 |
| 2022-06-17 | 40.17 (-0.5) | 11.33 (-0.04) | 1.34 (+0.01) | -1108 | 14.0 | -78 | 0.99 | 30 | 0.38 | 7915 | 220.5 | 245.0 | 251.0 | 220.5 |
| 2022-06-10 | 40.67 (-0.11) | 11.37 (-0.04) | 1.33 (+0.07) | -140 | 4.49 | -62 | 1.99 | 118 | 3.79 | 3116 | 251.0 | 256.5 | 258.5 | 249.5 |
| 2022-06-02 | 40.78 (-0.03) | 11.41 (+0.09) | 1.26 (+0.01) | -70 | 1.82 | 168 | 4.36 | 17 | 0.44 | 3851 | 255.0 | 249.0 | 259.0 | 248.5 |
| 2022-05-27 | 40.81 (-0.08) | 11.32 (-0.05) | 1.25 (+0.06) | -137 | 4.13 | -96 | 2.89 | 118 | 3.56 | 3319 | 245.0 | 252.5 | 253.5 | 239.0 |
| 2022-05-20 | 40.89 (+0.16) | 11.37 (+0.27) | 1.19 (-0.1) | 243 | 3.1 | 479 | 6.11 | -186 | 2.37 | 7835 | 251.5 | 251.0 | 257.5 | 244.0 |
| 2022-05-13 | 40.73 (+0.39) | 11.1 (+0.01) | 1.29 (+0.02) | 870 | 13.45 | 27 | 0.42 | 45 | 0.7 | 6466 | 248.0 | 236.0 | 248.5 | 230.5 |
| 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 | |||
| 2022-05-06 | 40.34 (-0.22) | 11.09 (-0.01) | 1.27 (+0.04) | -303 | 7.38 | -32 | 0.78 | 66 | 1.61 | 4108 | 239.0 | 232.5 | 246.0 | 230.0 |
| 2022-04-29 | 40.56 (+0.38) | 11.1 (-1.44) | 1.23 (0.0) | 494 | 3.4 | -2564 | 17.64 | -7 | 0.05 | 14535 | 234.0 | 241.0 | 243.0 | 226.5 |
| 2022-04-22 | 40.18 (+0.24) | 12.54 (-1.0) | 1.23 (0.0) | 453 | 6.49 | -1799 | 25.76 | 5 | 0.07 | 6985 | 248.5 | 252.0 | 264.0 | 247.5 |
| 2022-04-15 | 39.94 (-0.66) | 13.54 (-0.18) | 1.23 (-0.15) | -1174 | 17.65 | -311 | 4.68 | -273 | 4.1 | 6652 | 252.5 | 276.0 | 276.0 | 252.5 |
| 2022-04-08 | 40.6 (-0.15) | 13.72 (+0.06) | 1.38 (-0.08) | -256 | 7.04 | 106 | 2.92 | -130 | 3.58 | 3634 | 274.5 | 288.0 | 288.0 | 273.0 |
| 2022-04-01 | 40.75 (+0.24) | 13.66 (-0.02) | 1.46 (-0.09) | 466 | 4.65 | 554 | 5.53 | -173 | 1.73 | 10023 | 289.0 | 280.0 | 296.0 | 276.5 |
| 2022-03-25 | 40.51 (+0.97) | 13.68 (+0.42) | 1.55 (+0.15) | 1747 | 12.63 | 744 | 5.38 | 264 | 1.91 | 13830 | 282.5 | 260.5 | 288.5 | 258.5 |
| 2022-03-18 | 39.54 (+0.44) | 13.26 (-0.92) | 1.4 (-0.11) | 821 | 6.29 | -1637 | 12.54 | -192 | 1.47 | 13051 | 257.5 | 271.0 | 273.5 | 242.5 |
| 2022-03-11 | 39.1 (+0.01) | 14.18 (-0.12) | 1.51 (-0.14) | -4 | 0.04 | -217 | 1.99 | -244 | 2.24 | 10905 | 269.0 | 281.0 | 281.0 | 259.5 |
| 2022-03-04 | 39.09 (+0.34) | 14.3 (+0.14) | 1.65 (+0.12) | 619 | 5.86 | 252 | 2.38 | 205 | 1.94 | 10572 | 284.5 | 292.0 | 297.5 | 284.5 |
| 2022-02-25 | 38.75 (+0.85) | 14.16 (+0.31) | 1.53 (+0.09) | 1540 | 13.43 | 550 | 4.8 | 160 | 1.39 | 11470 | 288.0 | 278.5 | 293.0 | 266.5 |
| 2022-02-18 | 37.9 (+0.42) | 13.85 (-0.01) | 1.44 (+0.13) | 825 | 13.95 | -21 | 0.36 | 235 | 3.97 | 5915 | 279.5 | 276.0 | 284.5 | 275.0 |
| 2022-02-11 | 37.48 (-0.31) | 13.86 (+0.42) | 1.31 (+0.01) | -600 | 4.47 | 757 | 5.63 | 29 | 0.22 | 13437 | 283.0 | 265.5 | 289.5 | 262.0 |
| 2022-01-26 | 37.79 (-1.64) | 13.44 (+0.8) | 1.3 (-0.06) | -2867 | 23.06 | 1431 | 11.51 | -117 | 0.94 | 12433 | 264.5 | 259.0 | 273.5 | 253.0 |
| 2022-01-21 | 39.43 (-0.36) | 12.64 (-0.41) | 1.36 (-0.14) | -661 | 9.43 | -727 | 10.37 | -250 | 3.57 | 7008 | 256.5 | 265.0 | 275.0 | 256.5 |
| 2022-01-14 | 39.79 (+0.87) | 13.05 (-0.41) | 1.5 (-0.09) | 1663 | 12.22 | -735 | 5.4 | -150 | 1.1 | 13613 | 264.0 | 276.0 | 278.0 | 256.0 |
| 2022-01-07 | 38.92 (+0.6) | 13.46 (-0.58) | 1.59 (-0.18) | 1087 | 7.73 | -1037 | 7.37 | -334 | 2.37 | 14066 | 281.0 | 300.0 | 302.5 | 277.0 |
| 2021-12-30 | 38.32 (-0.34) | 14.04 (+0.07) | 1.77 (-0.04) | -616 | 5.51 | 126 | 1.13 | -64 | 0.57 | 11170 | 297.5 | 295.5 | 308.0 | 290.5 |
| 2021-12-24 | 38.66 (+0.06) | 13.97 (-0.08) | 1.81 (-0.06) | 112 | 1.04 | -152 | 1.41 | -117 | 1.09 | 10747 | 293.5 | 282.5 | 298.0 | 277.5 |
| 2021-12-17 | 38.6 (+0.79) | 14.05 (-0.71) | 1.87 (-0.28) | 1459 | 12.15 | -1268 | 10.56 | -500 | 4.16 | 12011 | 285.0 | 293.0 | 295.0 | 278.0 |
| 2021-12-10 | 37.81 (-0.05) | 14.76 (-0.2) | 2.15 (-0.17) | -132 | 1.05 | -357 | 2.83 | -292 | 2.32 | 12603 | 291.5 | 297.0 | 297.0 | 287.0 |
| 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 | |||
| 2021-12-03 | 37.86 (+1.75) | 14.96 (-0.84) | 2.32 (+0.27) | 3536 | 9.6 | -1497 | 4.07 | 479 | 1.3 | 36818 | 295.5 | 300.0 | 317.0 | 282.0 |
| 2021-11-26 | 36.11 (+0.79) | 15.8 (+0.08) | 2.05 (-0.04) | 1640 | 5.33 | 147 | 0.48 | -68 | 0.22 | 30781 | 306.5 | 309.0 | 323.5 | 299.0 |
| 2021-11-19 | 35.32 (+1.98) | 15.72 (+0.28) | 2.09 (-0.13) | 3485 | 6.61 | 505 | 0.96 | -227 | 0.43 | 52713 | 306.5 | 282.5 | 311.0 | 282.5 |
| 2021-11-12 | 33.34 (-0.15) | 15.44 (+1.25) | 2.22 (-0.2) | -33 | 0.06 | 2218 | 4.34 | -365 | 0.71 | 51162 | 275.0 | 272.5 | 296.5 | 266.0 |
| 2021-11-05 | 33.49 (-0.23) | 14.19 (+1.28) | 2.42 (+0.22) | -433 | 0.92 | 2293 | 4.88 | 387 | 0.82 | 46996 | 270.0 | 266.0 | 287.0 | 261.5 |
| 2021-10-29 | 33.72 (-0.24) | 12.91 (+0.16) | 2.2 (+0.25) | -538 | 1.42 | 282 | 0.75 | 452 | 1.2 | 37788 | 264.0 | 248.0 | 271.5 | 245.0 |
| 2021-10-22 | 33.96 (+0.19) | 12.75 (+0.91) | 1.95 (-0.19) | 370 | 1.04 | 1627 | 4.59 | -342 | 0.96 | 35455 | 249.0 | 234.5 | 255.0 | 231.5 |
| 2021-10-15 | 33.77 (0.0) | 11.84 (+0.3) | 2.14 (-0.13) | 305 | 1.25 | 537 | 2.19 | -237 | 0.97 | 24470 | 235.0 | 231.0 | 238.0 | 214.5 |
| 2021-10-08 | 33.77 (+0.51) | 11.54 (+0.27) | 2.27 (-0.03) | 995 | 4.41 | 492 | 2.18 | -54 | 0.24 | 22550 | 236.0 | 223.0 | 236.5 | 208.0 |
| 2021-10-01 | 33.26 (+0.73) | 11.27 (-0.61) | 2.3 (-0.31) | 1435 | 6.49 | -1606 | 7.26 | -552 | 2.5 | 22111 | 216.0 | 245.0 | 246.0 | 215.0 |
| 2021-09-24 | 32.53 (-0.58) | 11.88 (+0.34) | 2.61 (+0.04) | -853 | 5.58 | 622 | 4.07 | 73 | 0.48 | 15300 | 241.5 | 230.0 | 245.0 | 229.0 |
| 2021-09-17 | 33.11 (+0.63) | 11.54 (+0.4) | 2.57 (-0.42) | 2018 | 6.18 | 708 | 2.17 | -746 | 2.28 | 32679 | 237.0 | 228.0 | 240.0 | 221.0 |
| 2021-09-10 | 32.48 (+2.37) | 11.14 (-1.0) | 2.99 (-0.6) | 3503 | 4.69 | -1785 | 2.39 | -1083 | 1.45 | 74681 | 230.5 | 256.0 | 262.5 | 211.0 |
| 2021-09-03 | 30.11 (+1.14) | 12.14 (-0.7) | 3.59 (+0.04) | 1550 | 2.79 | -1256 | 2.26 | 80 | 0.14 | 55494 | 261.0 | 266.0 | 268.0 | 248.0 |
| 2021-08-27 | 28.97 (-2.38) | 12.84 (+0.82) | 3.55 (+0.21) | -5037 | 6.28 | 1460 | 1.82 | 373 | 0.47 | 80159 | 264.5 | 265.0 | 284.0 | 261.0 |
| 2021-08-20 | 31.35 (+0.83) | 12.02 (+1.93) | 3.34 (-0.71) | 1229 | 1.93 | 3452 | 5.41 | -1269 | 1.99 | 63805 | 259.5 | 247.0 | 260.0 | 225.5 |
| 2021-08-13 | 30.52 (+0.03) | 10.09 (+1.29) | 4.05 (-0.39) | 281 | 0.47 | 2320 | 3.9 | -693 | 1.16 | 59508 | 253.0 | 240.5 | 264.0 | 228.5 |
| 2021-08-06 | 30.49 (+0.77) | 8.8 (+0.61) | 4.44 (-0.07) | 1253 | 4.39 | 1081 | 3.78 | -127 | 0.44 | 28566 | 243.5 | 243.5 | 249.0 | 233.0 |
| 2021-07-30 | 29.72 (+0.65) | 8.19 (+0.45) | 4.51 (-0.02) | 1410 | 3.15 | 803 | 1.79 | -37 | 0.08 | 44747 | 244.0 | 265.0 | 275.0 | 225.5 |
| 2021-07-23 | 29.07 (+1.75) | 7.74 (+1.12) | 4.53 (+0.45) | 3627 | 5.5 | 2003 | 3.04 | 800 | 1.21 | 65946 | 262.5 | 248.0 | 270.5 | 235.0 |
| 2021-07-16 | 27.32 (+1.21) | 6.62 (+0.77) | 4.08 (+0.9) | 2414 | 3.91 | 1374 | 2.22 | 1620 | 2.62 | 61771 | 252.0 | 227.0 | 259.5 | 226.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-09 | 26.11 (+0.15) | 5.85 (+1.96) | 3.18 (+0.66) | 461 | 0.96 | 3501 | 7.27 | 1164 | 2.42 | 48149 | 223.0 | 219.0 | 235.0 | 215.0 |
| 2021-07-02 | 25.96 (+0.67) | 3.89 (-0.5) | 2.52 (+0.51) | 1406 | 6.37 | -346 | 1.57 | 924 | 4.19 | 22078 | 215.0 | 221.0 | 221.0 | 203.5 |
| 2021-06-25 | 25.29 (+0.42) | 4.39 (+2.93) | 2.01 (+0.29) | 281 | 0.53 | 5238 | 9.96 | 515 | 0.98 | 52610 | 219.5 | 206.0 | 225.0 | 199.0 |
| 2021-06-18 | 24.87 (-0.47) | 1.46 (+0.45) | 1.72 (+0.3) | -1300 | 5.06 | 807 | 3.14 | 527 | 2.05 | 25707 | 207.0 | 181.0 | 211.0 | 178.0 |
| 2021-06-11 | 25.34 (-0.08) | 1.01 (+0.02) | 1.42 (-0.05) | 75 | 1.4 | 49 | 0.91 | -82 | 1.53 | 5368 | 181.0 | 180.0 | 184.5 | 175.0 |
| 2021-06-04 | 25.42 (-0.1) | 0.99 (+0.1) | 1.47 (0.0) | -197 | 3.33 | 171 | 2.89 | 6 | 0.1 | 5911 | 179.5 | 184.5 | 187.0 | 178.0 |
| 2021-05-28 | 25.52 (-0.47) | 0.89 (+0.58) | 1.47 (+0.07) | -412 | 3.62 | 1029 | 9.03 | 125 | 1.1 | 11396 | 183.0 | 164.5 | 184.5 | 163.5 |
| 2021-05-21 | 25.99 (+0.06) | 0.31 (+0.01) | 1.4 (-0.07) | 750 | 6.88 | 31 | 0.28 | -140 | 1.28 | 10909 | 167.5 | 147.0 | 168.0 | 145.0 |
| 2021-05-14 | 25.93 (+0.31) | 0.3 (-0.01) | 1.47 (-0.24) | 727 | 4.15 | -19 | 0.11 | -426 | 2.43 | 17530 | 160.0 | 185.0 | 185.0 | 151.5 |
| 2021-05-07 | 25.62 (+0.23) | 0.31 (-0.26) | 1.71 (-0.15) | 177 | 1.22 | -475 | 3.28 | -268 | 1.85 | 14464 | 185.0 | 192.5 | 193.5 | 174.0 |
| 2021-04-29 | 25.39 (+0.04) | 0.57 (-0.39) | 1.86 (-0.05) | 107 | 1.53 | -695 | 9.93 | -83 | 1.19 | 7001 | 193.0 | 198.5 | 200.0 | 193.0 |
| 2021-04-23 | 25.35 (-0.08) | 0.96 (-0.09) | 1.91 (-0.19) | -953 | 10.23 | -158 | 1.7 | -338 | 3.63 | 9315 | 197.5 | 200.0 | 202.5 | 193.0 |
| 2021-04-16 | 25.43 (-0.7) | 1.05 (-0.63) | 2.1 (-0.26) | -2009 | 11.59 | -1117 | 6.45 | -468 | 2.7 | 17330 | 197.0 | 216.5 | 218.0 | 192.0 |
| 2021-04-09 | 26.13 (-0.16) | 1.68 (-0.18) | 2.36 (+0.24) | -527 | 2.97 | -325 | 1.83 | 425 | 2.4 | 17722 | 214.5 | 205.0 | 220.0 | 203.0 |
| 2021-04-01 | 26.29 (-0.9) | 1.86 (+0.57) | 2.12 (+0.13) | -1728 | 15.05 | -79 | 0.69 | 229 | 1.99 | 11479 | 202.5 | 201.0 | 208.0 | 198.0 |
| 2021-03-26 | 27.19 (+0.15) | 1.29 (-0.68) | 1.99 (-0.15) | 423 | 3.71 | -1210 | 10.61 | -270 | 2.37 | 11400 | 200.0 | 203.5 | 204.5 | 195.0 |
| 2021-03-19 | 27.04 (-0.32) | 1.97 (-0.73) | 2.14 (-0.09) | -743 | 6.32 | -1309 | 11.14 | -162 | 1.38 | 11748 | 201.0 | 208.0 | 210.0 | 199.0 |
| 2021-03-12 | 27.36 (-0.47) | 2.7 (-0.68) | 2.23 (+0.04) | -745 | 3.73 | -1225 | 6.13 | 85 | 0.43 | 19986 | 208.0 | 203.0 | 209.5 | 191.5 |
| 2021-03-05 | 27.83 (+0.26) | 3.38 (-0.5) | 2.19 (-0.15) | 980 | 6.08 | -890 | 5.52 | -268 | 1.66 | 16128 | 201.0 | 217.0 | 218.0 | 195.5 |
| 2021-02-26 | 27.57 (-1.27) | 3.88 (+0.02) | 2.34 (-0.16) | -1240 | 4.29 | 40 | 0.14 | -286 | 0.99 | 28919 | 214.5 | 225.5 | 233.5 | 212.5 |
| 2021-02-19 | 28.84 (-0.62) | 3.86 (-0.25) | 2.5 (+0.35) | -1190 | 4.55 | -454 | 1.74 | 630 | 2.41 | 26145 | 224.0 | 217.5 | 229.5 | 214.0 |
| 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 | 29.46 (+0.88) | 4.11 (-0.54) | 2.15 (-0.13) | 1248 | 5.45 | -960 | 4.19 | -250 | 1.09 | 22914 | 209.5 | 209.5 | 212.0 | 199.5 |
| 2021-01-29 | 28.58 (-0.07) | 4.65 (+0.24) | 2.28 (-0.22) | 45 | 0.12 | 436 | 1.12 | -382 | 0.98 | 38988 | 209.5 | 230.0 | 235.0 | 206.0 |
| 2021-01-22 | 28.65 (+1.5) | 4.41 (+1.09) | 2.5 (-0.01) | 2337 | 3.13 | 1940 | 2.6 | -21 | 0.03 | 74751 | 228.0 | 221.5 | 244.0 | 210.5 |
| 2021-01-15 | 27.15 (+2.19) | 3.32 (+0.84) | 2.51 (+0.21) | 3036 | 3.74 | 1497 | 1.84 | 368 | 0.45 | 81222 | 220.0 | 190.0 | 234.5 | 189.0 |
| 2021-01-08 | 24.96 (-0.11) | 2.48 (-0.01) | 2.3 (-0.02) | -143 | 0.54 | -11 | 0.04 | -29 | 0.11 | 26488 | 189.5 | 179.0 | 197.0 | 178.5 |
| 2020-12-31 | 25.07 (+0.74) | 2.49 (-3.19) | 2.32 (-0.03) | 1117 | 6.5 | -1499 | 8.73 | -54 | 0.31 | 17172 | 177.0 | 184.5 | 190.0 | 177.0 |
| 2020-12-25 | 24.33 (-0.15) | 5.68 (-0.4) | 2.35 (-0.03) | -488 | 3.01 | -710 | 4.38 | -48 | 0.3 | 16204 | 181.5 | 186.0 | 188.0 | 178.0 |
| 2020-12-18 | 24.48 (+0.26) | 6.08 (-0.55) | 2.38 (-0.05) | 533 | 3.84 | -982 | 7.08 | -94 | 0.68 | 13879 | 186.0 | 196.5 | 198.5 | 185.5 |
| 2020-12-11 | 24.22 (+0.48) | 6.63 (-0.42) | 2.43 (-0.11) | 684 | 2.13 | -758 | 2.36 | -205 | 0.64 | 32175 | 195.5 | 212.0 | 213.0 | 190.0 |
| 2020-12-04 | 23.74 (-1.14) | 7.05 (+0.27) | 2.54 (+0.09) | -2294 | 4.71 | 492 | 1.01 | 167 | 0.34 | 48704 | 207.5 | 198.5 | 217.0 | 189.5 |
| 2020-11-27 | 24.88 (+4.59) | 6.78 (+1.66) | 2.45 (+0.6) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 18.79 (-1.31) | 0.1 (-0.01) | 0.78 (+0.03) | -1311 | 4.8 | 2 | 0.01 | 58 | 0.21 | 27322 | 102.0 | 107.5 | 115.5 | 102.0 |
| 2025-06-30 | 20.1 (+0.63) | 0.11 (-0.06) | 0.75 (-0.05) | 1078 | 7.38 | -116 | 0.79 | -106 | 0.73 | 14602 | 107.0 | 110.0 | 111.5 | 96.8 |
| 2025-05-29 | 19.47 (+0.89) | 0.17 (-0.04) | 0.8 (-0.17) | 2403 | 20.83 | -84 | 0.73 | -349 | 3.03 | 11535 | 111.0 | 107.5 | 113.0 | 101.5 |
| 2025-04-30 | 18.58 (+1.89) | 0.21 (-0.49) | 0.97 (+0.01) | 5422 | 20.11 | -1049 | 3.89 | 12 | 0.04 | 26961 | 105.5 | 111.5 | 115.5 | 83.9 |
| 2025-03-31 | 16.69 (-2.32) | 0.7 (-0.01) | 0.96 (-0.07) | -5957 | 24.32 | -29 | 0.12 | -150 | 0.61 | 24490 | 110.5 | 123.0 | 124.5 | 109.5 |
| 2025-02-27 | 19.01 (-0.06) | 0.71 (-0.3) | 1.03 (+0.06) | 268 | 1.1 | -618 | 2.54 | 121 | 0.5 | 24294 | 126.0 | 123.0 | 134.5 | 122.0 |
| 2025-01-22 | 19.07 (-0.92) | 1.01 (+0.49) | 0.97 (-0.7) | -1520 | 9.62 | 1031 | 6.53 | -1457 | 9.22 | 15800 | 126.0 | 139.0 | 140.0 | 117.5 |
| 2024-12-31 | 19.99 (+1.74) | 0.52 (+0.29) | 1.67 (+0.64) | 2665 | 7.54 | 587 | 1.66 | 1330 | 3.76 | 35363 | 139.0 | 129.0 | 142.0 | 127.5 |
| 2024-11-29 | 18.25 (-0.16) | 0.23 (-0.25) | 1.03 (+0.13) | -947 | 3.85 | -517 | 2.1 | 273 | 1.11 | 24616 | 129.0 | 125.5 | 133.5 | 120.0 |
| 2024-10-30 | 18.41 (-0.33) | 0.48 (+0.12) | 0.9 (-0.09) | -833 | 6.8 | -1 | 0.01 | -185 | 1.51 | 12243 | 129.0 | 140.5 | 144.0 | 128.0 |
| 2024-09-30 | 18.74 (-0.19) | 0.36 (-0.01) | 0.99 (-0.02) | -138 | 0.97 | -16 | 0.11 | -38 | 0.27 | 14185 | 140.0 | 142.0 | 144.5 | 128.5 |
| 2024-08-30 | 18.93 (+0.83) | 0.37 (-0.13) | 1.01 (-0.46) | 2061 | 8.0 | -269 | 1.04 | -952 | 3.69 | 25770 | 142.0 | 139.5 | 143.0 | 111.0 |
| 2024-07-31 | 18.1 (-0.85) | 0.5 (+0.15) | 1.47 (-0.11) | -2343 | 3.44 | 605 | 0.89 | -237 | 0.35 | 68175 | 137.5 | 150.5 | 165.0 | 137.5 |
| 2024-06-28 | 18.95 (-0.29) | 0.35 (+0.03) | 1.58 (+0.36) | 759 | 2.56 | 66 | 0.22 | 739 | 2.49 | 29656 | 150.0 | 154.0 | 158.0 | 148.0 |
| 2024-05-31 | 19.24 (+2.42) | 0.32 (0.0) | 1.22 (+0.33) | 5955 | 11.98 | -6 | 0.01 | 705 | 1.42 | 49713 | 152.0 | 147.5 | 163.5 | 144.0 |
| 2024-04-30 | 16.82 (+1.38) | 0.32 (+0.32) | 0.89 (+0.01) | 4272 | 10.84 | -42 | 0.11 | 14 | 0.04 | 39416 | 147.5 | 146.5 | 154.0 | 139.0 |
| 2024-03-29 | 15.44 (+0.55) | 0.0 (0.0) | 0.88 (-0.11) | 2076 | 5.32 | -122 | 0.31 | -224 | 0.57 | 38999 | 145.5 | 154.0 | 158.0 | 140.0 |
| 2024-02-29 | 14.89 (-0.14) | 0.0 (-0.31) | 0.99 (+0.2) | -764 | 3.08 | -638 | 2.57 | 400 | 1.61 | 24791 | 151.5 | 144.0 | 157.0 | 142.0 |
| 2024-01-31 | 15.03 (-1.96) | 0.31 (-0.34) | 0.79 (-0.16) | -6657 | 17.69 | -633 | 1.68 | -335 | 0.89 | 37635 | 143.5 | 157.5 | 161.0 | 142.0 |
| 2023-12-29 | 16.99 (-3.94) | 0.65 (-0.57) | 0.95 (-0.24) | -6923 | 10.33 | -1198 | 1.79 | -495 | 0.74 | 67047 | 157.5 | 168.0 | 168.0 | 152.0 |
| 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 | 20.93 (+0.64) | 1.22 (+0.22) | 1.19 (+0.42) | 3670 | 3.19 | 452 | 0.39 | 879 | 0.76 | 114932 | 168.0 | 134.5 | 171.5 | 133.0 |
| 2023-10-31 | 20.29 (+0.81) | 1.0 (+0.22) | 0.77 (-0.52) | 1687 | 2.66 | 868 | 1.37 | -1101 | 1.73 | 63530 | 134.0 | 150.0 | 154.5 | 132.5 |
| 2023-09-28 | 19.48 (+1.13) | 0.78 (+0.58) | 1.29 (-0.14) | 1701 | 2.22 | 1204 | 1.57 | -282 | 0.37 | 76624 | 149.0 | 132.0 | 151.5 | 129.0 |
| 2023-08-31 | 18.35 (-0.22) | 0.2 (-0.04) | 1.43 (-1.53) | -3077 | 8.07 | 44 | 0.12 | -1765 | 4.63 | 38148 | 132.5 | 157.5 | 167.0 | 122.0 |
| 2023-07-31 | 18.57 (-4.19) | 0.24 (-0.37) | 2.96 (+0.78) | -8349 | 15.55 | -1493 | 2.78 | 1252 | 2.33 | 53678 | 157.5 | 184.5 | 186.5 | 155.0 |
| 2023-06-30 | 22.76 (+0.84) | 0.61 (-4.59) | 2.18 (+0.17) | 2459 | 4.58 | -7369 | 13.74 | 277 | 0.52 | 53638 | 183.0 | 183.0 | 196.0 | 178.5 |
| 2023-05-31 | 21.92 (-2.67) | 5.2 (-0.53) | 2.01 (+0.08) | -5007 | 14.93 | -858 | 2.56 | 124 | 0.37 | 33527 | 183.5 | 169.0 | 184.0 | 166.0 |
| 2023-04-28 | 24.59 (-4.81) | 5.73 (-0.75) | 1.93 (+0.32) | -8287 | 18.15 | -1215 | 2.66 | 517 | 1.13 | 45649 | 169.5 | 197.5 | 200.0 | 160.5 |
| 2023-03-31 | 29.4 (-3.26) | 6.48 (-2.63) | 1.61 (-0.06) | -5144 | 10.47 | -3771 | 7.68 | -98 | 0.2 | 49132 | 198.5 | 219.0 | 227.5 | 190.0 |
| 2023-02-24 | 32.66 (-2.24) | 9.11 (-0.75) | 1.67 (+0.09) | -3103 | 8.51 | -1213 | 3.33 | 145 | 0.4 | 36476 | 219.0 | 229.0 | 244.5 | 218.5 |
| 2023-01-31 | 34.9 (+0.79) | 9.86 (+0.64) | 1.58 (+0.32) | 1405 | 7.05 | 1041 | 5.22 | 515 | 2.58 | 19941 | 228.0 | 190.0 | 231.0 | 190.0 |
| 2022-12-30 | 34.11 (-3.46) | 9.22 (+2.39) | 1.26 (+0.01) | -6758 | 16.85 | 4089 | 10.19 | -206 | 0.51 | 40112 | 191.0 | 233.0 | 233.0 | 188.5 |
| 2022-11-30 | 37.57 (+1.44) | 6.83 (+0.25) | 1.25 (-0.15) | 2702 | 7.3 | 446 | 1.21 | -281 | 0.76 | 36999 | 194.0 | 171.0 | 199.0 | 171.0 |
| 2022-10-31 | 36.13 (-1.47) | 6.58 (+0.7) | 1.4 (-0.09) | -2281 | 5.56 | 241 | 0.59 | -146 | 0.36 | 40990 | 173.0 | 162.5 | 176.5 | 152.0 |
| 2022-09-30 | 37.6 (-0.97) | 5.88 (-1.7) | 1.49 (-0.32) | -1769 | 3.14 | -3045 | 5.4 | -586 | 1.04 | 56411 | 166.0 | 210.0 | 216.0 | 155.5 |
| 2022-08-31 | 38.57 (-1.43) | 7.58 (-0.5) | 1.81 (+0.33) | -2826 | 5.52 | -887 | 1.73 | 603 | 1.18 | 51175 | 213.5 | 195.0 | 218.0 | 184.0 |
| 2022-07-29 | 40.0 (0.0) | 8.08 (-1.73) | 1.48 (+0.07) | 8 | 0.02 | -3090 | 7.53 | 117 | 0.29 | 41048 | 195.0 | 202.5 | 215.0 | 175.0 |
| 2022-06-30 | 40.0 (-0.83) | 9.81 (-1.56) | 1.41 (+0.12) | -1456 | 4.54 | -2733 | 8.53 | 221 | 0.69 | 32056 | 201.0 | 256.0 | 259.0 | 195.5 |
| 2022-05-31 | 40.83 (+0.27) | 11.37 (+0.27) | 1.29 (+0.06) | 634 | 2.68 | 478 | 2.02 | 105 | 0.44 | 23672 | 256.5 | 232.5 | 257.5 | 230.0 |
| 2022-04-29 | 40.56 (-0.06) | 11.1 (-2.56) | 1.23 (-0.28) | -260 | 0.78 | -4567 | 13.69 | -510 | 1.53 | 33362 | 234.0 | 288.0 | 292.5 | 226.5 |
| 2022-03-31 | 40.62 (+1.87) | 13.66 (-0.5) | 1.51 (-0.02) | 3426 | 6.03 | -305 | 0.54 | -35 | 0.06 | 56830 | 290.0 | 292.0 | 297.5 | 242.5 |
| 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 | 38.75 (+0.96) | 14.16 (+0.72) | 1.53 (+0.23) | 1765 | 5.73 | 1286 | 4.17 | 424 | 1.38 | 30822 | 288.0 | 265.5 | 293.0 | 262.0 |
| 2022-01-26 | 37.79 (-0.53) | 13.44 (-0.6) | 1.3 (-0.47) | -778 | 1.65 | -1068 | 2.27 | -851 | 1.81 | 47121 | 264.5 | 300.0 | 302.5 | 253.0 |
| 2021-12-30 | 38.32 (+1.65) | 14.04 (-1.87) | 1.77 (-0.32) | 3152 | 4.39 | -3349 | 4.67 | -564 | 0.79 | 71734 | 297.5 | 294.0 | 308.0 | 277.5 |
| 2021-11-30 | 36.67 (+2.95) | 15.91 (+3.0) | 2.09 (-0.11) | 5866 | 3.04 | 5364 | 2.78 | -203 | 0.11 | 193271 | 306.5 | 266.0 | 323.5 | 261.5 |
| 2021-10-29 | 33.72 (+0.16) | 12.91 (+1.52) | 2.2 (-0.17) | 592 | 0.48 | 2710 | 2.18 | -299 | 0.24 | 124551 | 264.0 | 221.5 | 271.5 | 208.0 |
| 2021-09-30 | 33.56 (+4.07) | 11.39 (-0.88) | 2.37 (-1.23) | 7522 | 4.28 | -2058 | 1.17 | -2192 | 1.25 | 175610 | 226.0 | 259.5 | 263.0 | 211.0 |
| 2021-08-31 | 29.49 (-0.23) | 12.27 (+4.08) | 3.6 (-0.91) | -1603 | 0.64 | 7282 | 2.88 | -1634 | 0.65 | 252410 | 262.0 | 243.5 | 284.0 | 225.5 |
| 2021-07-30 | 29.72 (+4.27) | 8.19 (+4.14) | 4.51 (+2.25) | 9179 | 3.97 | 7397 | 3.2 | 4023 | 1.74 | 231382 | 244.0 | 214.0 | 275.0 | 203.5 |
| 2021-06-30 | 25.45 (+0.12) | 4.05 (+3.16) | 2.26 (+0.81) | -593 | 0.6 | 6203 | 6.25 | 1446 | 1.46 | 99261 | 212.5 | 182.0 | 225.0 | 175.0 |
| 2021-05-31 | 25.33 (-0.06) | 0.89 (+0.32) | 1.45 (-0.41) | 833 | 1.49 | 566 | 1.01 | -741 | 1.32 | 55948 | 183.0 | 192.5 | 193.5 | 145.0 |
| 2021-04-29 | 25.39 (-1.15) | 0.57 (-1.29) | 1.86 (-0.24) | -3893 | 7.32 | -2298 | 4.32 | -417 | 0.78 | 53178 | 193.0 | 206.5 | 220.0 | 192.0 |
| 2021-03-31 | 26.54 (-1.03) | 1.86 (-2.02) | 2.1 (-0.24) | -1302 | 1.89 | -4710 | 6.83 | -433 | 0.63 | 68934 | 204.5 | 217.0 | 218.0 | 191.5 |
| 2021-02-26 | 27.57 (-1.01) | 3.88 (-0.77) | 2.34 (+0.06) | -1182 | 1.52 | -1374 | 1.76 | 94 | 0.12 | 77979 | 214.5 | 209.5 | 233.5 | 199.5 |
| 2021-01-29 | 28.58 (+3.51) | 4.65 (+2.16) | 2.28 (-0.04) | 5275 | 2.38 | 3862 | 1.74 | -64 | 0.03 | 221451 | 209.5 | 179.0 | 244.0 | 178.5 |
| 2020-12-31 | 25.07 (+0.6) | 2.49 (-4.21) | 2.32 (-0.05) | 326 | 0.26 | -3315 | 2.66 | -98 | 0.08 | 124820 | 177.0 | 199.0 | 217.0 | 177.0 |
| 2020-11-30 | 24.47 (+4.98) | 6.7 (+2.0) | 2.37 (+0.84) | 1270 | 2.19 | 857 | 1.48 | 629 | 1.09 | 57884 | 198.5 | 126.0 | 198.5 | 125.5 |
| 2020-10-30 | 19.49 (-0.52) | 4.7 (+0.36) | 1.53 (-0.05) | -339 | 0.85 | 851 | 2.13 | -119 | 0.3 | 40007 | 126.0 | 133.0 | 141.0 | 125.5 |
| 2020-09-30 | 20.01 (+1.87) | 4.34 (-0.61) | 1.58 (-0.15) | 4961 | 10.17 | -1401 | 2.87 | -366 | 0.75 | 48779 | 133.0 | 132.5 | 137.0 | 123.0 |
| 2020-08-31 | 18.14 () | 4.95 () | 1.73 () | 2281 | 2.84 | -1628 | 2.03 | 113 | 0.14 | 80333 | 132.5 | 143.0 | 146.5 | 124.0 |
免責聲明
本網站所有資料僅供參考，如使用者依本資料交易發生交易損失需自行負責，本網站對資料內容錯誤﹑更新延誤不負任何責任。