- 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 | 26.38 (0.0) | 0.08 (0.0) | 0.17 (0.0) | 20 | 15.75 | 0 | 0.0 | 21 | 16.54 | 127 | 65.6 | 65.6 | 66.4 | 65.5 |
| 2025-07-29 | 26.38 (-0.01) | 0.08 (0.0) | 0.17 (+0.01) | -60 | 33.71 | 0 | 0.0 | 6 | 3.37 | 178 | 65.5 | 66.6 | 67.0 | 65.3 |
| 2025-07-28 | 26.39 (+0.01) | 0.08 (0.0) | 0.16 (0.0) | 34 | 25.19 | -1 | 0.74 | 0 | 0.0 | 135 | 66.6 | 66.1 | 66.8 | 66.1 |
| 2025-07-25 | 26.38 (-0.01) | 0.08 (0.0) | 0.16 (-0.01) | 8 | 3.88 | 0 | 0.0 | -11 | 5.34 | 206 | 66.1 | 66.5 | 67.0 | 66.0 |
| 2025-07-24 | 26.39 (+0.01) | 0.08 (0.0) | 0.17 (0.0) | 93 | 44.29 | -2 | 0.95 | 0 | 0.0 | 210 | 66.5 | 66.3 | 66.5 | 65.6 |
| 2025-07-23 | 26.38 (+0.05) | 0.08 (0.0) | 0.17 (+0.01) | 278 | 57.08 | -1 | 0.21 | 56 | 11.5 | 487 | 65.9 | 63.6 | 66.0 | 63.5 |
| 2025-07-22 | 26.33 (0.0) | 0.08 (-0.01) | 0.16 (0.0) | -50 | 12.02 | -2 | 0.48 | 6 | 1.44 | 416 | 63.6 | 64.7 | 64.7 | 63.3 |
| 2025-07-21 | 26.33 (+0.05) | 0.09 (0.0) | 0.16 (0.0) | 94 | 30.72 | 0 | 0.0 | 2 | 0.65 | 306 | 64.8 | 64.0 | 64.9 | 63.5 |
| 2025-07-18 | 26.28 (-0.03) | 0.09 (0.0) | 0.16 (+0.01) | -243 | 36.49 | 0 | 0.0 | 19 | 2.85 | 666 | 63.9 | 65.4 | 65.9 | 63.6 |
| 2025-07-17 | 26.31 (+0.02) | 0.09 (0.0) | 0.15 (0.0) | 69 | 26.34 | 0 | 0.0 | 13 | 4.96 | 262 | 65.3 | 65.5 | 66.1 | 65.2 |
| 2025-07-16 | 26.29 (-0.01) | 0.09 (0.0) | 0.15 (0.0) | -49 | 13.69 | 0 | 0.0 | 6 | 1.68 | 358 | 65.3 | 65.6 | 66.2 | 65.3 |
| 2025-07-15 | 26.3 (+0.02) | 0.09 (0.0) | 0.15 (0.0) | 56 | 20.97 | -2 | 0.75 | 2 | 0.75 | 267 | 66.4 | 66.0 | 67.1 | 66.0 |
| 2025-07-14 | 26.28 (0.0) | 0.09 (0.0) | 0.15 (0.0) | -13 | 10.0 | -2 | 1.54 | -1 | 0.77 | 130 | 66.6 | 67.0 | 67.2 | 66.4 |
| 2025-07-11 | 26.28 (-0.09) | 0.09 (0.0) | 0.15 (0.0) | 69 | 46.31 | 1 | 0.67 | -3 | 2.01 | 149 | 67.4 | 66.2 | 67.4 | 66.2 |
| 2025-07-10 | 26.37 (0.0) | 0.09 (0.0) | 0.15 (0.0) | -45 | 21.23 | 0 | 0.0 | -7 | 3.3 | 212 | 66.3 | 66.8 | 66.8 | 66.1 |
| 2025-07-09 | 26.37 (0.0) | 0.09 (0.0) | 0.15 (0.0) | 30 | 17.86 | 0 | 0.0 | 1 | 0.6 | 168 | 67.1 | 66.8 | 67.4 | 66.8 |
| 2025-07-08 | 26.37 (+0.01) | 0.09 (0.0) | 0.15 (0.0) | 24 | 14.29 | 0 | 0.0 | 12 | 7.14 | 168 | 67.0 | 67.2 | 67.7 | 66.7 |
| 2025-07-07 | 26.36 (0.0) | 0.09 (0.0) | 0.15 (0.0) | 12 | 12.5 | 0 | 0.0 | 1 | 1.04 | 96 | 67.3 | 67.2 | 67.7 | 67.0 |
| 2025-07-04 | 26.36 (+0.06) | 0.09 (0.0) | 0.15 (0.0) | -81 | 34.62 | 0 | 0.0 | -34 | 14.53 | 234 | 67.2 | 68.6 | 68.6 | 67.2 |
| 2025-07-03 | 26.3 (0.0) | 0.09 (0.0) | 0.15 (-0.01) | 26 | 20.0 | 2 | 1.54 | -8 | 6.15 | 130 | 68.7 | 67.7 | 68.9 | 67.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-02 | 26.3 (0.0) | 0.09 (0.0) | 0.16 (0.0) | -10 | 9.52 | 0 | 0.0 | -10 | 9.52 | 105 | 68.0 | 68.5 | 68.9 | 68.0 |
| 2025-07-01 | 26.3 (+0.02) | 0.09 (0.0) | 0.16 (+0.01) | 92 | 33.7 | 0 | 0.0 | 41 | 15.02 | 273 | 68.5 | 67.5 | 69.5 | 67.5 |
| 2025-06-30 | 26.28 (+0.04) | 0.09 (0.0) | 0.15 (0.0) | -112 | 47.26 | -3 | 1.27 | -4 | 1.69 | 237 | 67.3 | 69.2 | 69.2 | 67.3 |
| 2025-06-27 | 26.24 (0.0) | 0.09 (0.0) | 0.15 (-0.01) | 41 | 26.8 | -3 | 1.96 | -20 | 13.07 | 153 | 69.1 | 69.8 | 69.8 | 69.0 |
| 2025-06-26 | 26.24 (-0.07) | 0.09 (0.0) | 0.16 (0.0) | 40 | 10.78 | -2 | 0.54 | -1 | 0.27 | 371 | 69.1 | 68.5 | 69.9 | 68.5 |
| 2025-06-25 | 26.31 (+0.02) | 0.09 (0.0) | 0.16 (+0.01) | 89 | 14.91 | 0 | 0.0 | 42 | 7.04 | 597 | 71.5 | 70.5 | 72.0 | 70.5 |
| 2025-06-24 | 26.29 (0.0) | 0.09 (0.0) | 0.15 (+0.01) | 107 | 37.41 | -1 | 0.35 | 64 | 22.38 | 286 | 70.8 | 71.0 | 71.0 | 70.5 |
| 2025-06-23 | 26.29 (-0.02) | 0.09 (0.0) | 0.14 (0.0) | -123 | 54.19 | 0 | 0.0 | -2 | 0.88 | 227 | 69.6 | 69.7 | 69.7 | 68.8 |
| 2025-06-20 | 26.31 (0.0) | 0.09 (0.0) | 0.14 (0.0) | -143 | 37.83 | -5 | 1.32 | 13 | 3.44 | 378 | 69.7 | 70.7 | 70.7 | 69.7 |
| 2025-06-19 | 26.31 (-0.02) | 0.09 (0.0) | 0.14 (0.0) | -49 | 26.34 | 0 | 0.0 | 3 | 1.61 | 186 | 69.9 | 70.2 | 70.5 | 69.8 |
| 2025-06-18 | 26.33 (+0.01) | 0.09 (0.0) | 0.14 (0.0) | 35 | 11.99 | 0 | 0.0 | -40 | 13.7 | 292 | 70.9 | 70.2 | 71.6 | 69.6 |
| 2025-06-17 | 26.32 (-0.04) | 0.09 (0.0) | 0.14 (-0.01) | 11 | 7.19 | -1 | 0.65 | -25 | 16.34 | 153 | 69.9 | 70.5 | 70.5 | 69.8 |
| 2025-06-16 | 26.36 (-0.12) | 0.09 (0.0) | 0.15 (0.0) | 92 | 51.11 | 0 | 0.0 | 4 | 2.22 | 180 | 70.8 | 69.8 | 70.8 | 69.7 |
| 2025-06-13 | 26.48 (-0.02) | 0.09 (0.0) | 0.15 (0.0) | -29 | 11.74 | 0 | 0.0 | -53 | 21.46 | 247 | 70.3 | 71.0 | 71.0 | 70.2 |
| 2025-06-12 | 26.5 (0.0) | 0.09 (0.0) | 0.15 (0.0) | 6 | 3.31 | -1 | 0.55 | 0 | 0.0 | 181 | 72.0 | 72.1 | 72.1 | 71.6 |
| 2025-06-11 | 26.5 (-0.01) | 0.09 (0.0) | 0.15 (0.0) | -14 | 5.26 | 0 | 0.0 | 2 | 0.75 | 266 | 72.0 | 71.8 | 72.0 | 71.0 |
| 2025-06-10 | 26.51 (0.0) | 0.09 (0.0) | 0.15 (0.0) | 14 | 4.76 | 0 | 0.0 | 37 | 12.59 | 294 | 72.1 | 72.1 | 72.7 | 71.9 |
| 2025-06-09 | 26.51 (0.0) | 0.09 (0.0) | 0.15 (0.0) | 13 | 4.39 | 0 | 0.0 | 6 | 2.03 | 296 | 72.6 | 72.2 | 72.8 | 71.3 |
| 2025-06-06 | 26.51 (-0.01) | 0.09 (0.0) | 0.15 (0.0) | 40 | 17.39 | 0 | 0.0 | -5 | 2.17 | 230 | 71.9 | 70.8 | 72.1 | 70.5 |
| 2025-06-05 | 26.52 (0.0) | 0.09 (0.0) | 0.15 (0.0) | 12 | 10.53 | 0 | 0.0 | -6 | 5.26 | 114 | 70.9 | 71.8 | 71.8 | 70.8 |
| 2025-06-04 | 26.52 (+0.04) | 0.09 (0.0) | 0.15 (0.0) | 195 | 42.76 | -1 | 0.22 | -1 | 0.22 | 456 | 71.8 | 69.8 | 72.2 | 69.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-03 | 26.48 (+0.01) | 0.09 (0.0) | 0.15 (0.0) | 29 | 12.29 | 0 | 0.0 | -5 | 2.12 | 236 | 69.7 | 70.3 | 70.6 | 69.6 |
| 2025-06-02 | 26.47 (-0.01) | 0.09 (0.0) | 0.15 (0.0) | -62 | 20.39 | -1 | 0.33 | 18 | 5.92 | 304 | 70.1 | 69.3 | 70.1 | 68.6 |
| 2025-05-29 | 26.48 (0.0) | 0.09 (0.0) | 0.15 (+0.01) | -53 | 20.0 | 0 | 0.0 | 13 | 4.91 | 265 | 69.6 | 69.7 | 70.2 | 69.4 |
| 2025-05-28 | 26.48 (-0.02) | 0.09 (0.0) | 0.14 (0.0) | 56 | 29.95 | 0 | 0.0 | 0 | 0.0 | 187 | 69.4 | 69.2 | 69.7 | 69.0 |
| 2025-05-27 | 26.5 (0.0) | 0.09 (0.0) | 0.14 (-0.01) | -9 | 3.47 | 0 | 0.0 | -60 | 23.17 | 259 | 69.2 | 69.5 | 70.1 | 69.1 |
| 2025-05-26 | 26.5 (+0.02) | 0.09 (0.0) | 0.15 (-0.01) | 104 | 43.33 | -1 | 0.42 | -34 | 14.17 | 240 | 69.4 | 69.3 | 70.3 | 69.3 |
| 2025-05-23 | 26.48 (0.0) | 0.09 (0.0) | 0.16 (0.0) | 9 | 5.66 | -1 | 0.63 | -13 | 8.18 | 159 | 69.3 | 69.0 | 70.0 | 69.0 |
| 2025-05-22 | 26.48 (-0.06) | 0.09 (0.0) | 0.16 (0.0) | -62 | 30.85 | -1 | 0.5 | -6 | 2.99 | 201 | 69.2 | 70.5 | 70.5 | 69.1 |
| 2025-05-21 | 26.54 (0.0) | 0.09 (0.0) | 0.16 (0.0) | 66 | 34.38 | 0 | 0.0 | 3 | 1.56 | 192 | 70.5 | 70.3 | 70.7 | 70.0 |
| 2025-05-20 | 26.54 (0.0) | 0.09 (0.0) | 0.16 (0.0) | -1 | 0.72 | 0 | 0.0 | 11 | 7.91 | 139 | 70.1 | 70.3 | 70.3 | 69.5 |
| 2025-05-19 | 26.54 (+2.64) | 0.09 (0.0) | 0.16 (0.0) | -4 | 2.25 | 0 | 0.0 | 0 | 0.0 | 178 | 70.0 | 71.3 | 71.3 | 69.8 |
| 2025-05-16 | 23.9 (+0.01) | 0.09 (0.0) | 0.16 (0.0) | 37 | 19.27 | 0 | 0.0 | 0 | 0.0 | 192 | 71.3 | 71.8 | 71.8 | 71.0 |
| 2025-05-15 | 23.89 (0.0) | 0.09 (0.0) | 0.16 (0.0) | 9 | 9.47 | 0 | 0.0 | 0 | 0.0 | 95 | 71.2 | 72.0 | 72.0 | 70.9 |
| 2025-05-14 | 23.89 (+0.02) | 0.09 (0.0) | 0.16 (+0.01) | 128 | 38.55 | 0 | 0.0 | 61 | 18.37 | 332 | 71.9 | 71.4 | 72.4 | 71.1 |
| 2025-05-13 | 23.87 (+0.02) | 0.09 (0.0) | 0.15 (0.0) | 81 | 28.62 | 0 | 0.0 | 3 | 1.06 | 283 | 71.4 | 70.6 | 71.8 | 70.6 |
| 2025-05-12 | 23.85 (+0.03) | 0.09 (0.0) | 0.15 (0.0) | 207 | 69.0 | 0 | 0.0 | 7 | 2.33 | 300 | 70.8 | 69.2 | 70.8 | 69.2 |
| 2025-05-09 | 23.82 (0.0) | 0.09 (0.0) | 0.15 (0.0) | 40 | 3.82 | -1 | 0.1 | 11 | 1.05 | 1047 | 69.7 | 69.0 | 69.8 | 68.0 |
| 2025-05-08 | 23.82 (0.0) | 0.09 (0.0) | 0.15 (0.0) | -15 | 6.22 | 0 | 0.0 | 8 | 3.32 | 241 | 72.6 | 72.1 | 72.7 | 71.9 |
| 2025-05-07 | 23.82 (+0.01) | 0.09 (0.0) | 0.15 (0.0) | 158 | 49.53 | 0 | 0.0 | -4 | 1.25 | 319 | 72.1 | 70.4 | 72.5 | 70.1 |
| 2025-05-06 | 23.81 (+0.02) | 0.09 (0.0) | 0.15 (0.0) | 124 | 68.13 | 0 | 0.0 | -12 | 6.59 | 182 | 70.4 | 68.6 | 70.4 | 68.3 |
| 2025-05-05 | 23.79 (0.0) | 0.09 (0.0) | 0.15 (0.0) | 42 | 20.0 | 0 | 0.0 | -3 | 1.43 | 210 | 68.6 | 69.0 | 69.5 | 67.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 23.79 (+0.04) | 0.09 (0.0) | 0.15 (0.0) | 180 | 43.8 | 0 | 0.0 | 0 | 0.0 | 411 | 69.6 | 67.9 | 69.6 | 67.9 |
| 2025-04-30 | 23.75 (0.0) | 0.09 (0.0) | 0.15 (0.0) | -19 | 8.19 | -1 | 0.43 | -2 | 0.86 | 232 | 67.9 | 68.0 | 68.5 | 67.5 |
| 2025-04-29 | 23.75 (+0.01) | 0.09 (0.0) | 0.15 (0.0) | 76 | 45.78 | 0 | 0.0 | -4 | 2.41 | 166 | 68.4 | 67.4 | 68.5 | 67.2 |
| 2025-04-28 | 23.74 (0.0) | 0.09 (0.0) | 0.15 (0.0) | 7 | 13.21 | 0 | 0.0 | 0 | 0.0 | 53 | 67.4 | 68.0 | 68.5 | 67.4 |
| 2025-04-25 | 23.74 (+0.02) | 0.09 (0.0) | 0.15 (0.0) | 151 | 49.83 | 0 | 0.0 | 0 | 0.0 | 303 | 68.0 | 67.4 | 68.7 | 67.2 |
| 2025-04-24 | 23.72 (+0.01) | 0.09 (0.0) | 0.15 (0.0) | 8 | 6.3 | 0 | 0.0 | -2 | 1.57 | 127 | 66.7 | 67.5 | 67.5 | 66.3 |
| 2025-04-23 | 23.71 (+0.01) | 0.09 (0.0) | 0.15 (0.0) | 111 | 48.05 | 0 | 0.0 | -10 | 4.33 | 231 | 67.0 | 65.7 | 67.3 | 65.7 |
| 2025-04-22 | 23.7 (0.0) | 0.09 (0.0) | 0.15 (0.0) | 33 | 15.49 | -1 | 0.47 | 13 | 6.1 | 213 | 65.1 | 65.2 | 65.3 | 64.2 |
| 2025-04-21 | 23.7 (-0.02) | 0.09 (0.0) | 0.15 (0.0) | -63 | 22.91 | 0 | 0.0 | -3 | 1.09 | 275 | 65.4 | 67.1 | 67.1 | 65.4 |
| 2025-04-18 | 23.72 (-0.01) | 0.09 (0.0) | 0.15 (0.0) | -33 | 22.15 | 0 | 0.0 | 0 | 0.0 | 149 | 67.4 | 68.0 | 68.0 | 67.3 |
| 2025-04-17 | 23.73 (-0.04) | 0.09 (0.0) | 0.15 (0.0) | 87 | 37.34 | 0 | 0.0 | 0 | 0.0 | 233 | 67.9 | 68.0 | 68.2 | 67.0 |
| 2025-04-16 | 23.77 (0.0) | 0.09 (0.0) | 0.15 (0.0) | -6 | 3.19 | 0 | 0.0 | -21 | 11.17 | 188 | 68.0 | 68.5 | 68.5 | 67.7 |
| 2025-04-15 | 23.77 (+0.04) | 0.09 (0.0) | 0.15 (-0.01) | 287 | 62.66 | 0 | 0.0 | -10 | 2.18 | 458 | 69.4 | 67.2 | 69.5 | 67.2 |
| 2025-04-14 | 23.73 (+0.01) | 0.09 (0.0) | 0.16 (0.0) | -2 | 0.32 | -2 | 0.32 | -23 | 3.65 | 631 | 67.4 | 67.5 | 68.5 | 66.6 |
| 2025-04-11 | 23.72 (+0.01) | 0.09 (0.0) | 0.16 (0.0) | 214 | 39.63 | 0 | 0.0 | 19 | 3.52 | 540 | 67.7 | 67.4 | 67.7 | 65.1 |
| 2025-04-10 | 23.71 (+0.06) | 0.09 (0.0) | 0.16 (0.0) | 318 | 43.15 | 0 | 0.0 | 0 | 0.0 | 737 | 67.4 | 66.2 | 67.4 | 66.2 |
| 2025-04-09 | 23.65 (-0.03) | 0.09 (0.0) | 0.16 (0.0) | -157 | 14.81 | 0 | 0.0 | -10 | 0.94 | 1060 | 61.3 | 66.4 | 66.6 | 61.2 |
| 2025-04-08 | 23.68 (+0.01) | 0.09 (0.0) | 0.16 (0.0) | 66 | 5.59 | -1 | 0.08 | 10 | 0.85 | 1180 | 66.8 | 65.7 | 67.7 | 65.2 |
| 2025-04-07 | 23.67 (+0.16) | 0.09 (0.0) | 0.16 (-0.01) | 1047 | 53.01 | 0 | 0.0 | -64 | 3.24 | 1975 | 67.4 | 67.4 | 68.9 | 67.4 |
| 2025-04-02 | 23.51 (0.0) | 0.09 (0.0) | 0.17 (0.0) | 23 | 10.85 | 0 | 0.0 | -7 | 3.3 | 212 | 74.8 | 74.3 | 74.8 | 73.2 |
| 2025-04-01 | 23.51 (-0.01) | 0.09 (0.0) | 0.17 (0.0) | -29 | 6.94 | 1 | 0.24 | -25 | 5.98 | 418 | 74.5 | 73.7 | 74.8 | 73.1 |
| 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 | |||
| 2025-03-31 | 23.52 (-0.01) | 0.09 (0.0) | 0.17 (-0.01) | -53 | 5.84 | -1 | 0.11 | -45 | 4.96 | 907 | 73.9 | 73.8 | 75.3 | 72.1 |
| 2025-03-28 | 23.53 (-0.03) | 0.09 (0.0) | 0.18 (0.0) | -132 | 23.28 | 0 | 0.0 | -17 | 3.0 | 567 | 75.0 | 76.0 | 76.5 | 74.1 |
| 2025-03-27 | 23.56 (-0.01) | 0.09 (0.0) | 0.18 (0.0) | -66 | 17.98 | 0 | 0.0 | -3 | 0.82 | 367 | 76.3 | 76.9 | 77.1 | 76.0 |
| 2025-03-26 | 23.57 (+0.01) | 0.09 (0.0) | 0.18 (0.0) | 34 | 34.0 | 0 | 0.0 | 12 | 12.0 | 100 | 77.0 | 76.9 | 77.1 | 76.7 |
| 2025-03-25 | 23.56 (-0.01) | 0.09 (0.0) | 0.18 (0.0) | -39 | 23.93 | 0 | 0.0 | 0 | 0.0 | 163 | 76.6 | 77.4 | 77.4 | 76.6 |
| 2025-03-24 | 23.57 (0.0) | 0.09 (0.0) | 0.18 (0.0) | -35 | 17.68 | 0 | 0.0 | -4 | 2.02 | 198 | 76.9 | 77.8 | 77.8 | 76.8 |
| 2025-03-21 | 23.57 (+0.01) | 0.09 (+0.02) | 0.18 (0.0) | 42 | 9.21 | 120 | 26.32 | -12 | 2.63 | 456 | 77.8 | 77.0 | 77.9 | 76.8 |
| 2025-03-20 | 23.56 (+0.02) | 0.07 (0.0) | 0.18 (0.0) | 128 | 46.04 | 0 | 0.0 | 15 | 5.4 | 278 | 77.2 | 76.2 | 77.5 | 76.2 |
| 2025-03-19 | 23.54 (-0.01) | 0.07 (0.0) | 0.18 (0.0) | -93 | 38.27 | 0 | 0.0 | 29 | 11.93 | 243 | 76.8 | 76.5 | 76.8 | 76.2 |
| 2025-03-18 | 23.55 (+0.02) | 0.07 (0.0) | 0.18 (0.0) | 114 | 50.89 | 0 | 0.0 | 0 | 0.0 | 224 | 76.9 | 76.6 | 77.2 | 76.4 |
| 2025-03-17 | 23.53 (+0.02) | 0.07 (0.0) | 0.18 (0.0) | 70 | 16.95 | 1 | 0.24 | -1 | 0.24 | 413 | 75.9 | 76.2 | 76.8 | 75.6 |
| 2025-03-14 | 23.51 (+0.01) | 0.07 (0.0) | 0.18 (+0.01) | 77 | 29.06 | 0 | 0.0 | 7 | 2.64 | 265 | 76.2 | 75.8 | 76.4 | 75.7 |
| 2025-03-13 | 23.5 (-0.02) | 0.07 (0.0) | 0.17 (0.0) | -178 | 35.18 | 0 | 0.0 | 1 | 0.2 | 506 | 75.6 | 76.7 | 77.4 | 75.5 |
| 2025-03-12 | 23.52 (-0.01) | 0.07 (0.0) | 0.17 (-0.01) | -85 | 19.95 | 0 | 0.0 | -5 | 1.17 | 426 | 76.6 | 76.1 | 76.9 | 75.9 |
| 2025-03-11 | 23.53 (-0.01) | 0.07 (0.0) | 0.18 (0.0) | -141 | 21.3 | 1 | 0.15 | -33 | 4.98 | 662 | 76.7 | 76.7 | 77.2 | 75.1 |
| 2025-03-10 | 23.54 (-0.01) | 0.07 (0.0) | 0.18 (-0.01) | -52 | 6.13 | 0 | 0.0 | -36 | 4.25 | 848 | 77.7 | 78.4 | 78.4 | 77.5 |
| 2025-03-07 | 23.55 (-0.07) | 0.07 (0.0) | 0.19 (0.0) | -496 | 38.39 | 0 | 0.0 | 2 | 0.15 | 1292 | 78.8 | 81.5 | 81.8 | 78.8 |
| 2025-03-06 | 23.62 (0.0) | 0.07 (0.0) | 0.19 (+0.01) | -57 | 25.45 | 0 | 0.0 | 9 | 4.02 | 224 | 82.1 | 82.3 | 82.3 | 81.5 |
| 2025-03-05 | 23.62 (-0.01) | 0.07 (0.0) | 0.18 (-0.01) | 5 | 1.81 | 0 | 0.0 | -28 | 10.11 | 277 | 82.5 | 81.8 | 82.7 | 81.2 |
| 2025-03-04 | 23.63 (-0.02) | 0.07 (0.0) | 0.19 (0.0) | -105 | 22.25 | 1 | 0.21 | -7 | 1.48 | 472 | 82.4 | 81.5 | 82.4 | 80.5 |
| 2025-03-03 | 23.65 (+0.01) | 0.07 (0.0) | 0.19 (-0.01) | 42 | 11.48 | 2 | 0.55 | -30 | 8.2 | 366 | 81.5 | 80.9 | 82.0 | 80.9 |
| 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 | |||
| 2025-02-27 | 23.64 (0.0) | 0.07 (0.0) | 0.2 (+0.01) | -18 | 6.12 | 0 | 0.0 | 2 | 0.68 | 294 | 82.0 | 82.0 | 82.9 | 81.8 |
| 2025-02-26 | 23.64 (-0.02) | 0.07 (0.0) | 0.19 (0.0) | -134 | 46.53 | 1 | 0.35 | 7 | 2.43 | 288 | 81.8 | 82.4 | 82.4 | 81.6 |
| 2025-02-25 | 23.66 (-0.02) | 0.07 (0.0) | 0.19 (-0.01) | -88 | 22.51 | 0 | 0.0 | -9 | 2.3 | 391 | 82.6 | 82.5 | 83.0 | 81.6 |
| 2025-02-24 | 23.68 (-0.01) | 0.07 (0.0) | 0.2 (+0.01) | -49 | 20.16 | 0 | 0.0 | 8 | 3.29 | 243 | 83.3 | 83.4 | 83.6 | 82.7 |
| 2025-02-21 | 23.69 (+0.01) | 0.07 (0.0) | 0.19 (0.0) | 52 | 14.99 | 0 | 0.0 | 13 | 3.75 | 347 | 83.4 | 82.6 | 83.6 | 82.5 |
| 2025-02-20 | 23.68 (0.0) | 0.07 (0.0) | 0.19 (0.0) | 38 | 12.38 | 0 | 0.0 | 14 | 4.56 | 307 | 83.0 | 83.0 | 83.4 | 82.5 |
| 2025-02-19 | 23.68 (0.0) | 0.07 (0.0) | 0.19 (0.0) | 3 | 1.03 | 0 | 0.0 | 1 | 0.34 | 290 | 83.0 | 82.9 | 83.3 | 82.5 |
| 2025-02-18 | 23.68 (0.0) | 0.07 (0.0) | 0.19 (0.0) | -70 | 22.8 | 0 | 0.0 | 1 | 0.33 | 307 | 82.8 | 82.8 | 82.8 | 81.8 |
| 2025-02-17 | 23.68 (-0.04) | 0.07 (0.0) | 0.19 (0.0) | -183 | 21.61 | 0 | 0.0 | -6 | 0.71 | 847 | 83.1 | 83.2 | 83.6 | 82.0 |
| 2025-02-14 | 23.72 (0.0) | 0.07 (0.0) | 0.19 (0.0) | -37 | 5.1 | 1 | 0.14 | -3 | 0.41 | 725 | 83.1 | 81.0 | 83.2 | 80.3 |
| 2025-02-13 | 23.72 (+0.02) | 0.07 (0.0) | 0.19 (0.0) | 324 | 53.2 | 0 | 0.0 | 6 | 0.99 | 609 | 80.8 | 79.0 | 80.9 | 79.0 |
| 2025-02-12 | 23.7 (-0.02) | 0.07 (0.0) | 0.19 (0.0) | -107 | 35.91 | 0 | 0.0 | -13 | 4.36 | 298 | 78.9 | 79.8 | 79.9 | 78.8 |
| 2025-02-11 | 23.72 (-0.01) | 0.07 (0.0) | 0.19 (0.0) | -54 | 14.44 | 0 | 0.0 | 9 | 2.41 | 374 | 79.8 | 80.1 | 80.8 | 79.4 |
| 2025-02-10 | 23.73 (-0.01) | 0.07 (0.0) | 0.19 (0.0) | -21 | 10.45 | 0 | 0.0 | -20 | 9.95 | 201 | 80.0 | 80.2 | 80.3 | 79.5 |
| 2025-02-07 | 23.74 (-0.01) | 0.07 (0.0) | 0.19 (0.0) | -67 | 30.59 | 0 | 0.0 | 3 | 1.37 | 219 | 80.3 | 80.0 | 80.3 | 79.6 |
| 2025-02-06 | 23.75 (+0.02) | 0.07 (0.0) | 0.19 (0.0) | 180 | 48.39 | 0 | 0.0 | 0 | 0.0 | 372 | 80.2 | 79.2 | 80.4 | 79.1 |
| 2025-02-05 | 23.73 (-0.03) | 0.07 (0.0) | 0.19 (0.0) | -169 | 47.34 | 0 | 0.0 | -1 | 0.28 | 357 | 79.2 | 80.3 | 81.0 | 79.2 |
| 2025-02-04 | 23.76 (-0.01) | 0.07 (0.0) | 0.19 (-0.01) | -58 | 19.14 | 0 | 0.0 | -12 | 3.96 | 303 | 79.6 | 79.9 | 80.1 | 79.2 |
| 2025-02-03 | 23.77 (0.0) | 0.07 (0.0) | 0.2 (0.0) | 7 | 1.56 | 2 | 0.45 | -9 | 2.0 | 449 | 79.5 | 79.9 | 80.7 | 78.7 |
| 2025-01-22 | 23.77 (0.0) | 0.07 (+0.01) | 0.2 (+0.01) | 12 | 3.57 | 0 | 0.0 | 11 | 3.27 | 336 | 79.9 | 79.7 | 80.1 | 79.2 |
| 2025-01-21 | 23.77 (-0.01) | 0.06 (0.0) | 0.19 (0.0) | 14 | 9.4 | 0 | 0.0 | 3 | 2.01 | 149 | 79.5 | 78.8 | 79.5 | 78.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-20 | 23.78 (0.0) | 0.06 (0.0) | 0.19 (0.0) | 4 | 2.12 | 0 | 0.0 | 4 | 2.12 | 189 | 79.5 | 79.9 | 79.9 | 78.5 |
| 2025-01-17 | 23.78 (-0.02) | 0.06 (0.0) | 0.19 (0.0) | -120 | 31.17 | 0 | 0.0 | 0 | 0.0 | 385 | 79.1 | 80.1 | 80.8 | 79.1 |
| 2025-01-16 | 23.8 (0.0) | 0.06 (0.0) | 0.19 (0.0) | 86 | 17.99 | 0 | 0.0 | 25 | 5.23 | 478 | 80.1 | 79.7 | 80.8 | 79.7 |
| 2025-01-15 | 23.8 (+0.01) | 0.06 (0.0) | 0.19 (0.0) | 45 | 17.51 | 0 | 0.0 | 11 | 4.28 | 257 | 79.4 | 78.5 | 80.0 | 78.5 |
| 2025-01-14 | 23.79 (+0.01) | 0.06 (0.0) | 0.19 (0.0) | 71 | 16.63 | 0 | 0.0 | 0 | 0.0 | 427 | 78.1 | 77.8 | 78.5 | 77.2 |
| 2025-01-13 | 23.78 (+0.01) | 0.06 (0.0) | 0.19 (0.0) | 3 | 0.59 | 0 | 0.0 | -6 | 1.17 | 512 | 77.7 | 78.1 | 78.3 | 76.4 |
| 2025-01-10 | 23.77 (0.0) | 0.06 (0.0) | 0.19 (0.0) | -57 | 18.57 | 1 | 0.33 | -4 | 1.3 | 307 | 78.3 | 78.4 | 79.3 | 77.7 |
| 2025-01-09 | 23.77 (-0.03) | 0.06 (0.0) | 0.19 (0.0) | -95 | 17.96 | 0 | 0.0 | -9 | 1.7 | 529 | 78.8 | 81.0 | 81.5 | 78.7 |
| 2025-01-08 | 23.8 (+0.01) | 0.06 (0.0) | 0.19 (0.0) | 57 | 21.84 | 0 | 0.0 | -3 | 1.15 | 261 | 81.0 | 79.8 | 81.0 | 79.8 |
| 2025-01-07 | 23.79 (+0.01) | 0.06 (0.0) | 0.19 (0.0) | -48 | 11.11 | 0 | 0.0 | -2 | 0.46 | 432 | 80.1 | 81.0 | 81.6 | 79.9 |
| 2025-01-06 | 23.78 (+0.01) | 0.06 (0.0) | 0.19 (0.0) | 154 | 32.84 | 0 | 0.0 | 4 | 0.85 | 469 | 80.9 | 79.1 | 81.5 | 79.1 |
| 2025-01-03 | 23.77 (-0.02) | 0.06 (0.0) | 0.19 (0.0) | -130 | 27.48 | 0 | 0.0 | -9 | 1.9 | 473 | 79.0 | 80.6 | 80.6 | 78.4 |
| 2025-01-02 | 23.79 (+0.01) | 0.06 (0.0) | 0.19 (-0.02) | 192 | 18.1 | 0 | 0.0 | -76 | 7.16 | 1061 | 79.9 | 76.7 | 81.0 | 76.1 |
| 2024-12-31 | 23.78 (-0.01) | 0.06 (0.0) | 0.21 (+0.01) | -61 | 13.35 | 0 | 0.0 | 11 | 2.41 | 457 | 76.6 | 77.5 | 77.6 | 76.6 |
| 2024-12-30 | 23.79 (+0.01) | 0.06 (0.0) | 0.2 (-0.01) | 90 | 27.19 | 1 | 0.3 | -21 | 6.34 | 331 | 77.8 | 77.8 | 78.3 | 77.7 |
| 2024-12-27 | 23.78 (+0.01) | 0.06 (0.0) | 0.21 (0.0) | 28 | 7.57 | 0 | 0.0 | 0 | 0.0 | 370 | 77.7 | 77.9 | 78.3 | 77.3 |
| 2024-12-26 | 23.77 (+0.01) | 0.06 (0.0) | 0.21 (0.0) | 131 | 36.39 | 0 | 0.0 | 3 | 0.83 | 360 | 77.3 | 76.5 | 77.6 | 76.5 |
| 2024-12-25 | 23.76 (-0.01) | 0.06 (0.0) | 0.21 (+0.01) | -21 | 3.38 | 0 | 0.0 | 26 | 4.19 | 621 | 76.3 | 77.7 | 77.7 | 76.2 |
| 2024-12-24 | 23.77 (+0.02) | 0.06 (0.0) | 0.2 (0.0) | 160 | 32.85 | 0 | 0.0 | 6 | 1.23 | 487 | 77.3 | 76.8 | 78.1 | 76.8 |
| 2024-12-23 | 23.75 (+0.04) | 0.06 (0.0) | 0.2 (0.0) | 208 | 40.0 | 0 | 0.0 | 21 | 4.04 | 520 | 76.6 | 77.1 | 78.4 | 76.6 |
| 2024-12-20 | 23.71 (-0.02) | 0.06 (0.0) | 0.2 (0.0) | -47 | 10.38 | -2 | 0.44 | -7 | 1.55 | 453 | 76.6 | 76.5 | 77.4 | 76.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-19 | 23.73 (-0.04) | 0.06 (0.0) | 0.2 (0.0) | -136 | 21.73 | 0 | 0.0 | -9 | 1.44 | 626 | 77.1 | 77.5 | 77.7 | 76.8 |
| 2024-12-18 | 23.77 (+0.03) | 0.06 (0.0) | 0.2 (0.0) | 205 | 27.63 | 0 | 0.0 | -16 | 2.16 | 742 | 78.5 | 76.3 | 79.0 | 76.3 |
| 2024-12-17 | 23.74 (+0.07) | 0.06 (0.0) | 0.2 (0.0) | 397 | 35.32 | 0 | 0.0 | 11 | 0.98 | 1124 | 77.0 | 77.3 | 77.6 | 76.3 |
| 2024-12-16 | 23.67 (0.0) | 0.06 (0.0) | 0.2 (0.0) | 15 | 1.34 | 0 | 0.0 | -4 | 0.36 | 1121 | 78.0 | 79.9 | 79.9 | 77.9 |
| 2024-12-13 | 23.67 (-0.01) | 0.06 (0.0) | 0.2 (0.0) | -48 | 9.74 | 0 | 0.0 | -14 | 2.84 | 493 | 80.1 | 81.4 | 81.4 | 80.1 |
| 2024-12-12 | 23.68 (-0.01) | 0.06 (0.0) | 0.2 (0.0) | -74 | 33.94 | 0 | 0.0 | 1 | 0.46 | 218 | 81.1 | 81.3 | 81.8 | 81.1 |
| 2024-12-11 | 23.69 (-0.01) | 0.06 (0.0) | 0.2 (-0.01) | 4 | 1.29 | 1 | 0.32 | -12 | 3.88 | 309 | 81.5 | 81.5 | 82.1 | 81.2 |
| 2024-12-10 | 23.7 (0.0) | 0.06 (0.0) | 0.21 (0.0) | 18 | 3.16 | 0 | 0.0 | -3 | 0.53 | 570 | 81.3 | 81.3 | 83.5 | 81.3 |
| 2024-12-09 | 23.7 (-0.02) | 0.06 (0.0) | 0.21 (0.0) | -266 | 24.38 | 0 | 0.0 | -4 | 0.37 | 1091 | 81.3 | 83.2 | 84.3 | 81.2 |
| 2024-12-06 | 23.72 (+0.01) | 0.06 (0.0) | 0.21 (-0.01) | 53 | 16.41 | 0 | 0.0 | -54 | 16.72 | 323 | 83.5 | 83.4 | 83.7 | 83.0 |
| 2024-12-05 | 23.71 (-0.01) | 0.06 (0.0) | 0.22 (0.0) | -25 | 7.46 | 0 | 0.0 | -23 | 6.87 | 335 | 83.8 | 84.7 | 84.7 | 83.4 |
| 2024-12-04 | 23.72 (+0.02) | 0.06 (0.0) | 0.22 (0.0) | 101 | 41.22 | 0 | 0.0 | 7 | 2.86 | 245 | 84.3 | 84.8 | 84.8 | 84.0 |
| 2024-12-03 | 23.7 (+0.01) | 0.06 (0.0) | 0.22 (0.0) | 52 | 16.83 | 0 | 0.0 | 1 | 0.32 | 309 | 84.3 | 84.8 | 85.1 | 84.0 |
| 2024-12-02 | 23.69 (0.0) | 0.06 (0.0) | 0.22 (0.0) | -41 | 16.33 | 0 | 0.0 | -8 | 3.19 | 251 | 84.6 | 85.9 | 85.9 | 84.6 |
| 2024-11-29 | 23.69 (+0.01) | 0.06 (0.0) | 0.22 (0.0) | 34 | 10.9 | 0 | 0.0 | -23 | 7.37 | 312 | 85.9 | 84.5 | 85.9 | 83.8 |
| 2024-11-28 | 23.68 (0.0) | 0.06 (0.0) | 0.22 (0.0) | -26 | 10.83 | 2 | 0.83 | -3 | 1.25 | 240 | 85.1 | 85.6 | 86.0 | 84.2 |
| 2024-11-27 | 23.68 (-0.01) | 0.06 (0.0) | 0.22 (0.0) | 36 | 15.79 | 0 | 0.0 | 0 | 0.0 | 228 | 85.9 | 85.5 | 86.2 | 85.5 |
| 2024-11-26 | 23.69 (0.0) | 0.06 (0.0) | 0.22 (0.0) | -22 | 8.91 | 0 | 0.0 | 1 | 0.4 | 247 | 85.9 | 86.1 | 86.1 | 84.5 |
| 2024-11-25 | 23.69 (+0.02) | 0.06 (0.0) | 0.22 (0.0) | 80 | 21.0 | 1 | 0.26 | 43 | 11.29 | 381 | 85.3 | 85.4 | 85.4 | 84.4 |
| 2024-11-22 | 23.67 (0.0) | 0.06 (0.0) | 0.22 (0.0) | 19 | 7.28 | 0 | 0.0 | -15 | 5.75 | 261 | 84.3 | 84.6 | 85.0 | 84.2 |
| 2024-11-21 | 23.67 (-0.03) | 0.06 (0.0) | 0.22 (0.0) | -82 | 22.28 | 0 | 0.0 | -1 | 0.27 | 368 | 84.1 | 85.0 | 85.0 | 83.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-20 | 23.7 (0.0) | 0.06 (0.0) | 0.22 (0.0) | 45 | 14.38 | 1 | 0.32 | 14 | 4.47 | 313 | 85.1 | 84.6 | 85.1 | 83.6 |
| 2024-11-19 | 23.7 (+0.02) | 0.06 (-0.04) | 0.22 (+0.01) | 238 | 35.31 | -220 | 32.64 | 40 | 5.93 | 674 | 84.8 | 83.3 | 84.9 | 82.6 |
| 2024-11-18 | 23.68 (+0.02) | 0.1 (-0.03) | 0.21 (0.0) | 249 | 36.19 | -219 | 31.83 | 21 | 3.05 | 688 | 83.4 | 83.0 | 83.9 | 82.6 |
| 2024-11-15 | 23.66 (+0.04) | 0.13 (-0.04) | 0.21 (0.0) | 274 | 24.62 | -229 | 20.58 | -1 | 0.09 | 1113 | 83.5 | 83.5 | 85.3 | 83.0 |
| 2024-11-14 | 23.62 (0.0) | 0.17 (0.0) | 0.21 (-0.01) | -74 | 8.71 | 0 | 0.0 | -59 | 6.94 | 850 | 83.6 | 85.0 | 85.5 | 83.4 |
| 2024-11-13 | 23.62 (+0.01) | 0.17 (0.0) | 0.22 (0.0) | 80 | 11.68 | 1 | 0.15 | -42 | 6.13 | 685 | 85.0 | 84.1 | 85.8 | 83.4 |
| 2024-11-12 | 23.61 (-0.03) | 0.17 (0.0) | 0.22 (-0.01) | -249 | 15.55 | 0 | 0.0 | -24 | 1.5 | 1601 | 85.4 | 88.0 | 88.0 | 84.9 |
| 2024-11-11 | 23.64 (-0.03) | 0.17 (0.0) | 0.23 (0.0) | -255 | 23.06 | 0 | 0.0 | 2 | 0.18 | 1106 | 88.8 | 90.5 | 90.5 | 88.0 |
| 2024-11-08 | 23.67 (+0.02) | 0.17 (0.0) | 0.23 (0.0) | -58 | 20.64 | 1 | 0.36 | 1 | 0.36 | 281 | 90.9 | 91.9 | 92.0 | 90.8 |
| 2024-11-07 | 23.65 (0.0) | 0.17 (0.0) | 0.23 (0.0) | -21 | 8.79 | 0 | 0.0 | -3 | 1.26 | 239 | 91.3 | 90.8 | 91.7 | 90.8 |
| 2024-11-06 | 23.65 (0.0) | 0.17 (0.0) | 0.23 (0.0) | 20 | 9.17 | 0 | 0.0 | 0 | 0.0 | 218 | 91.2 | 92.2 | 92.2 | 91.1 |
| 2024-11-05 | 23.65 (-0.01) | 0.17 (0.0) | 0.23 (0.0) | 27 | 15.61 | 0 | 0.0 | -11 | 6.36 | 173 | 91.7 | 92.2 | 92.2 | 91.3 |
| 2024-11-04 | 23.66 (0.0) | 0.17 (0.0) | 0.23 (0.0) | 43 | 36.44 | 0 | 0.0 | 0 | 0.0 | 118 | 92.1 | 91.8 | 92.1 | 91.4 |
| 2024-11-01 | 23.66 (+0.03) | 0.17 (0.0) | 0.23 (0.0) | 60 | 12.42 | 0 | 0.0 | -25 | 5.18 | 483 | 91.9 | 90.9 | 91.9 | 90.0 |
| 2024-10-30 | 23.63 (0.0) | 0.17 (0.0) | 0.23 (0.0) | -69 | 22.55 | 0 | 0.0 | 6 | 1.96 | 306 | 91.1 | 92.8 | 92.8 | 91.1 |
| 2024-10-29 | 23.63 (-0.04) | 0.17 (0.0) | 0.23 (-0.01) | -266 | 43.61 | 0 | 0.0 | -35 | 5.74 | 610 | 91.7 | 92.0 | 92.0 | 91.0 |
| 2024-10-28 | 23.67 (0.0) | 0.17 (0.0) | 0.24 (+0.01) | -84 | 27.1 | 0 | 0.0 | 31 | 10.0 | 310 | 92.0 | 92.7 | 92.7 | 91.8 |
| 2024-10-25 | 23.67 (0.0) | 0.17 (0.0) | 0.23 (0.0) | 24 | 17.02 | 0 | 0.0 | -4 | 2.84 | 141 | 92.4 | 92.5 | 92.6 | 92.0 |
| 2024-10-24 | 23.67 (-0.01) | 0.17 (0.0) | 0.23 (-0.01) | -148 | 29.02 | 0 | 0.0 | -28 | 5.49 | 510 | 92.0 | 92.9 | 92.9 | 91.7 |
| 2024-10-23 | 23.68 (-0.04) | 0.17 (0.0) | 0.24 (0.0) | -252 | 43.83 | 0 | 0.0 | -39 | 6.78 | 575 | 92.5 | 93.4 | 93.8 | 92.4 |
| 2024-10-22 | 23.72 (-0.03) | 0.17 (0.0) | 0.24 (0.0) | -242 | 44.0 | 0 | 0.0 | 6 | 1.09 | 550 | 93.4 | 94.4 | 94.4 | 93.0 |
| 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 | |||
| 2024-10-21 | 23.75 (0.0) | 0.17 (+0.02) | 0.24 (+0.01) | -18 | 6.27 | 0 | 0.0 | 50 | 17.42 | 287 | 93.9 | 95.2 | 95.2 | 93.8 |
| 2024-10-18 | 23.75 (+0.01) | 0.15 (0.0) | 0.23 (+0.01) | 74 | 20.79 | 0 | 0.0 | 101 | 28.37 | 356 | 94.3 | 93.8 | 94.7 | 93.7 |
| 2024-10-17 | 23.74 (0.0) | 0.15 (0.0) | 0.22 (0.0) | -99 | 41.95 | 0 | 0.0 | 20 | 8.47 | 236 | 93.6 | 93.7 | 94.3 | 93.3 |
| 2024-10-16 | 23.74 (0.0) | 0.15 (0.0) | 0.22 (+0.01) | -99 | 26.19 | 0 | 0.0 | 30 | 7.94 | 378 | 93.6 | 94.0 | 94.0 | 93.3 |
| 2024-10-15 | 23.74 (-0.01) | 0.15 (0.0) | 0.21 (0.0) | 172 | 24.68 | 0 | 0.0 | 9 | 1.29 | 697 | 93.7 | 96.0 | 96.0 | 93.7 |
| 2024-10-14 | 23.75 (+0.01) | 0.15 (0.0) | 0.21 (0.0) | 40 | 14.04 | 0 | 0.0 | 9 | 3.16 | 285 | 94.3 | 94.0 | 94.7 | 93.6 |
| 2024-10-11 | 23.74 (-0.03) | 0.15 (0.0) | 0.21 (0.0) | -181 | 29.67 | 0 | 0.0 | 7 | 1.15 | 610 | 94.4 | 94.7 | 95.4 | 93.0 |
| 2024-10-09 | 23.77 (-0.01) | 0.15 (0.0) | 0.21 (0.0) | -84 | 37.5 | -1 | 0.45 | -9 | 4.02 | 224 | 96.0 | 97.3 | 97.3 | 96.0 |
| 2024-10-08 | 23.78 (-0.01) | 0.15 (0.0) | 0.21 (0.0) | -186 | 48.69 | 0 | 0.0 | -25 | 6.54 | 382 | 97.0 | 97.9 | 98.4 | 96.6 |
| 2024-10-07 | 23.79 (+0.02) | 0.15 (-0.01) | 0.21 (0.0) | 115 | 30.59 | 0 | 0.0 | 29 | 7.71 | 376 | 98.5 | 98.5 | 99.0 | 97.6 |
| 2024-10-04 | 23.77 (0.0) | 0.16 (+0.01) | 0.21 (0.0) | -3 | 1.4 | 0 | 0.0 | -24 | 11.16 | 215 | 98.0 | 98.1 | 98.3 | 97.4 |
| 2024-10-01 | 23.77 (-0.02) | 0.15 (-0.01) | 0.21 (0.0) | -47 | 22.71 | 0 | 0.0 | 1 | 0.48 | 207 | 98.5 | 99.0 | 99.0 | 97.7 |
| 2024-09-30 | 23.79 (-0.01) | 0.16 (+0.01) | 0.21 (0.0) | -102 | 23.78 | 0 | 0.0 | 17 | 3.96 | 429 | 98.8 | 100.0 | 100.5 | 98.7 |
| 2024-09-27 | 23.8 (+0.09) | 0.15 (0.0) | 0.21 (+0.01) | 536 | 44.63 | 0 | 0.0 | 25 | 2.08 | 1201 | 100.0 | 98.5 | 100.5 | 98.5 |
| 2024-09-26 | 23.71 (0.0) | 0.15 (-0.01) | 0.2 (0.0) | 20 | 8.0 | 0 | 0.0 | 41 | 16.4 | 250 | 98.1 | 98.3 | 98.5 | 97.8 |
| 2024-09-25 | 23.71 (+0.01) | 0.16 (0.0) | 0.2 (+0.01) | 106 | 26.24 | 0 | 0.0 | 49 | 12.13 | 404 | 97.8 | 96.7 | 98.8 | 96.7 |
| 2024-09-24 | 23.7 (-0.06) | 0.16 (+0.01) | 0.19 (0.0) | -69 | 38.76 | 0 | 0.0 | 1 | 0.56 | 178 | 96.6 | 98.0 | 98.0 | 96.5 |
| 2024-09-23 | 23.76 (+0.02) | 0.15 (-0.01) | 0.19 (0.0) | 139 | 32.03 | 0 | 0.0 | 23 | 5.3 | 434 | 97.7 | 97.1 | 98.6 | 97.1 |
| 2024-09-20 | 23.74 (0.0) | 0.16 (+0.01) | 0.19 (0.0) | 68 | 9.41 | 0 | 0.0 | 7 | 0.97 | 723 | 96.9 | 97.0 | 97.9 | 96.6 |
| 2024-09-19 | 23.74 (-0.01) | 0.15 (0.0) | 0.19 (+0.01) | -39 | 12.11 | 1 | 0.31 | 22 | 6.83 | 322 | 96.6 | 98.0 | 98.0 | 96.2 |
| 2024-09-18 | 23.75 (0.0) | 0.15 (0.0) | 0.18 (0.0) | 79 | 21.82 | 0 | 0.0 | -3 | 0.83 | 362 | 97.2 | 95.8 | 98.2 | 95.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-16 | 23.75 (+0.01) | 0.15 (0.0) | 0.18 (0.0) | 108 | 41.86 | 0 | 0.0 | -1 | 0.39 | 258 | 95.8 | 94.5 | 95.8 | 94.1 |
| 2024-09-13 | 23.74 (-0.01) | 0.15 (0.0) | 0.18 (0.0) | 73 | 39.67 | 0 | 0.0 | -1 | 0.54 | 184 | 94.3 | 92.5 | 94.3 | 92.5 |
| 2024-09-12 | 23.75 (+0.07) | 0.15 (0.0) | 0.18 (0.0) | 85 | 20.78 | 0 | 0.0 | 22 | 5.38 | 409 | 92.6 | 92.0 | 93.3 | 91.4 |
| 2024-09-11 | 23.68 (-0.01) | 0.15 (0.0) | 0.18 (0.0) | -185 | 24.5 | 0 | 0.0 | 10 | 1.32 | 755 | 91.6 | 93.6 | 93.6 | 91.1 |
| 2024-09-10 | 23.69 (-0.03) | 0.15 (0.0) | 0.18 (0.0) | -302 | 34.36 | 0 | 0.0 | 5 | 0.57 | 879 | 92.9 | 95.6 | 95.6 | 92.7 |
| 2024-09-09 | 23.72 (-0.02) | 0.15 (0.0) | 0.18 (0.0) | -121 | 24.1 | 0 | 0.0 | -21 | 4.18 | 502 | 95.8 | 94.5 | 96.0 | 94.2 |
| 2024-09-06 | 23.74 (+0.01) | 0.15 (0.0) | 0.18 (0.0) | 38 | 11.41 | 0 | 0.0 | -15 | 4.5 | 333 | 96.2 | 95.2 | 97.0 | 94.7 |
| 2024-09-05 | 23.73 (+0.01) | 0.15 (0.0) | 0.18 (-0.01) | -98 | 29.88 | 0 | 0.0 | -22 | 6.71 | 328 | 95.5 | 95.4 | 97.0 | 95.4 |
| 2024-09-04 | 23.72 (-0.04) | 0.15 (0.0) | 0.19 (-0.01) | -303 | 36.95 | 0 | 0.0 | -71 | 8.66 | 820 | 95.7 | 96.6 | 97.0 | 93.4 |
| 2024-09-03 | 23.76 (-0.08) | 0.15 (0.0) | 0.2 (0.0) | -13 | 5.1 | 0 | 0.0 | 1 | 0.39 | 255 | 98.0 | 98.0 | 98.2 | 97.6 |
| 2024-09-02 | 23.84 (0.0) | 0.15 (0.0) | 0.2 (0.0) | -51 | 26.02 | 0 | 0.0 | -8 | 4.08 | 196 | 98.0 | 99.0 | 99.0 | 98.0 |
| 2024-08-30 | 23.84 (+0.02) | 0.15 (0.0) | 0.2 (0.0) | 146 | 55.73 | 0 | 0.0 | -6 | 2.29 | 262 | 99.0 | 97.9 | 99.0 | 97.7 |
| 2024-08-29 | 23.82 (-0.01) | 0.15 (0.0) | 0.2 (0.0) | -120 | 36.36 | 0 | 0.0 | -4 | 1.21 | 330 | 97.8 | 97.6 | 98.0 | 97.2 |
| 2024-08-28 | 23.83 (+0.01) | 0.15 (0.0) | 0.2 (0.0) | 68 | 24.55 | 0 | 0.0 | 0 | 0.0 | 277 | 98.5 | 98.5 | 98.7 | 97.8 |
| 2024-08-27 | 23.82 (-0.02) | 0.15 (0.0) | 0.2 (0.0) | -37 | 16.74 | 0 | 0.0 | -7 | 3.17 | 221 | 98.5 | 98.6 | 98.6 | 97.6 |
| 2024-08-26 | 23.84 (+0.02) | 0.15 (0.0) | 0.2 (0.0) | 149 | 27.7 | 1 | 0.19 | -8 | 1.49 | 538 | 98.8 | 97.6 | 99.2 | 97.6 |
| 2024-08-23 | 23.82 (-0.01) | 0.15 (0.0) | 0.2 (0.0) | -18 | 4.53 | 0 | 0.0 | -5 | 1.26 | 397 | 96.7 | 97.0 | 97.0 | 95.4 |
| 2024-08-22 | 23.83 (0.0) | 0.15 (0.0) | 0.2 (0.0) | 38 | 6.93 | 0 | 0.0 | -4 | 0.73 | 548 | 97.0 | 97.9 | 97.9 | 96.7 |
| 2024-08-21 | 23.83 (+0.02) | 0.15 (0.0) | 0.2 (0.0) | 134 | 31.31 | 0 | 0.0 | -1 | 0.23 | 428 | 98.0 | 97.0 | 98.0 | 96.4 |
| 2024-08-20 | 23.81 (0.0) | 0.15 (0.0) | 0.2 (0.0) | -55 | 12.82 | 0 | 0.0 | 1 | 0.23 | 429 | 96.6 | 97.4 | 97.8 | 96.6 |
| 2024-08-19 | 23.81 (0.0) | 0.15 (0.0) | 0.2 (-0.01) | -229 | 35.56 | 0 | 0.0 | -9 | 1.4 | 644 | 97.2 | 98.7 | 98.7 | 97.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-16 | 23.81 (-0.01) | 0.15 (0.0) | 0.21 (+0.01) | 49 | 7.14 | 0 | 0.0 | 13 | 1.9 | 686 | 98.8 | 98.9 | 99.4 | 98.0 |
| 2024-08-15 | 23.82 (+0.02) | 0.15 (0.0) | 0.2 (0.0) | -187 | 34.25 | 0 | 0.0 | 24 | 4.4 | 546 | 98.5 | 100.0 | 100.5 | 98.2 |
| 2024-08-14 | 23.8 (+0.02) | 0.15 (0.0) | 0.2 (0.0) | 240 | 47.52 | 0 | 0.0 | 3 | 0.59 | 505 | 100.0 | 99.0 | 101.0 | 98.8 |
| 2024-08-13 | 23.78 (+0.01) | 0.15 (0.0) | 0.2 (0.0) | 114 | 25.05 | 0 | 0.0 | 2 | 0.44 | 455 | 98.5 | 99.0 | 99.0 | 98.1 |
| 2024-08-12 | 23.77 (+0.03) | 0.15 (0.0) | 0.2 (0.0) | 165 | 39.66 | 0 | 0.0 | 0 | 0.0 | 416 | 98.8 | 96.2 | 99.7 | 96.2 |
| 2024-08-09 | 23.74 (+0.03) | 0.15 (0.0) | 0.2 (0.0) | 162 | 25.51 | 0 | 0.0 | -38 | 5.98 | 635 | 98.2 | 98.4 | 99.7 | 97.3 |
| 2024-08-08 | 23.71 (+0.03) | 0.15 (0.0) | 0.2 (-0.01) | 108 | 24.0 | 0 | 0.0 | -19 | 4.22 | 450 | 98.0 | 96.1 | 98.7 | 96.1 |
| 2024-08-07 | 23.68 (-2.5) | 0.15 (-0.02) | 0.21 (-0.02) | -2 | 0.51 | 1 | 0.26 | -6 | 1.54 | 390 | 98.2 | 96.0 | 98.5 | 95.9 |
| 2024-08-06 | 26.18 (-0.01) | 0.17 (0.0) | 0.23 (0.0) | -202 | 22.6 | 3 | 0.34 | -4 | 0.45 | 894 | 96.0 | 95.4 | 96.6 | 92.2 |
| 2024-08-05 | 26.19 (-0.07) | 0.17 (0.0) | 0.23 (-0.01) | -531 | 31.33 | 2 | 0.12 | -45 | 2.65 | 1695 | 95.0 | 100.0 | 100.5 | 95.0 |
| 2024-08-02 | 26.26 (0.0) | 0.17 (0.0) | 0.24 (0.0) | -68 | 15.11 | 0 | 0.0 | -23 | 5.11 | 450 | 101.5 | 102.0 | 102.5 | 101.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 26.38 (0.0) | 0.08 (0.0) | 0.17 (+0.01) | -6 | 1.36 | -1 | 0.23 | 27 | 6.12 | 441 | 65.6 | 66.1 | 67.0 | 65.3 |
| 2025-07-25 | 26.38 (+0.1) | 0.08 (-0.01) | 0.16 (0.0) | 423 | 26.0 | -5 | 0.31 | 53 | 3.26 | 1627 | 66.1 | 64.0 | 67.0 | 63.3 |
| 2025-07-18 | 26.28 (0.0) | 0.09 (0.0) | 0.16 (+0.01) | -180 | 10.69 | -4 | 0.24 | 39 | 2.32 | 1684 | 63.9 | 67.0 | 67.2 | 63.6 |
| 2025-07-11 | 26.28 (-0.08) | 0.09 (0.0) | 0.15 (0.0) | 90 | 11.32 | 1 | 0.13 | 4 | 0.5 | 795 | 67.4 | 67.2 | 67.7 | 66.1 |
| 2025-07-04 | 26.36 (+0.12) | 0.09 (0.0) | 0.15 (0.0) | -85 | 8.66 | -1 | 0.1 | -15 | 1.53 | 981 | 67.2 | 69.2 | 69.5 | 67.2 |
| 2025-06-27 | 26.24 (-0.07) | 0.09 (0.0) | 0.15 (+0.01) | 154 | 9.41 | -6 | 0.37 | 83 | 5.07 | 1637 | 69.1 | 69.7 | 72.0 | 68.5 |
| 2025-06-20 | 26.31 (-0.17) | 0.09 (0.0) | 0.14 (-0.01) | -54 | 4.54 | -6 | 0.5 | -45 | 3.78 | 1190 | 69.7 | 69.8 | 71.6 | 69.6 |
| 2025-06-13 | 26.48 (-0.03) | 0.09 (0.0) | 0.15 (0.0) | -10 | 0.78 | -1 | 0.08 | -8 | 0.62 | 1285 | 70.3 | 72.2 | 72.8 | 70.2 |
| 2025-06-06 | 26.51 (+0.03) | 0.09 (0.0) | 0.15 (0.0) | 214 | 15.93 | -2 | 0.15 | 1 | 0.07 | 1343 | 71.9 | 69.3 | 72.2 | 68.6 |
| 2025-05-29 | 26.48 (0.0) | 0.09 (0.0) | 0.15 (-0.01) | 98 | 10.29 | -1 | 0.11 | -81 | 8.51 | 952 | 69.6 | 69.3 | 70.3 | 69.0 |
| 2025-05-23 | 26.48 (+2.58) | 0.09 (0.0) | 0.16 (0.0) | 8 | 0.92 | -2 | 0.23 | -5 | 0.57 | 870 | 69.3 | 71.3 | 71.3 | 69.0 |
| 2025-05-16 | 23.9 (+0.08) | 0.09 (0.0) | 0.16 (+0.01) | 462 | 38.37 | 0 | 0.0 | 71 | 5.9 | 1204 | 71.3 | 69.2 | 72.4 | 69.2 |
| 2025-05-09 | 23.82 (+0.03) | 0.09 (0.0) | 0.15 (0.0) | 349 | 17.43 | -1 | 0.05 | 0 | 0.0 | 2002 | 69.7 | 69.0 | 72.7 | 67.4 |
| 2025-05-02 | 23.79 (+0.05) | 0.09 (0.0) | 0.15 (0.0) | 244 | 28.27 | -1 | 0.12 | -6 | 0.7 | 863 | 69.6 | 68.0 | 69.6 | 67.2 |
| 2025-04-25 | 23.74 (+0.02) | 0.09 (0.0) | 0.15 (0.0) | 240 | 20.85 | -1 | 0.09 | -2 | 0.17 | 1151 | 68.0 | 67.1 | 68.7 | 64.2 |
| 2025-04-18 | 23.72 (0.0) | 0.09 (0.0) | 0.15 (-0.01) | 333 | 20.06 | -2 | 0.12 | -54 | 3.25 | 1660 | 67.4 | 67.5 | 69.5 | 66.6 |
| 2025-04-11 | 23.72 (+0.21) | 0.09 (0.0) | 0.16 (-0.01) | 1488 | 27.08 | -1 | 0.02 | -45 | 0.82 | 5495 | 67.7 | 67.4 | 68.9 | 61.2 |
| 2025-04-02 | 23.51 (-0.02) | 0.09 (0.0) | 0.17 (-0.01) | -59 | 3.84 | 0 | 0.0 | -77 | 5.01 | 1538 | 74.8 | 73.8 | 75.3 | 72.1 |
| 2025-03-28 | 23.53 (-0.04) | 0.09 (0.0) | 0.18 (0.0) | -238 | 17.04 | 0 | 0.0 | -12 | 0.86 | 1397 | 75.0 | 77.8 | 77.8 | 74.1 |
| 2025-03-21 | 23.57 (+0.06) | 0.09 (+0.02) | 0.18 (0.0) | 261 | 16.15 | 121 | 7.49 | 31 | 1.92 | 1616 | 77.8 | 76.2 | 77.9 | 75.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-14 | 23.51 (-0.04) | 0.07 (0.0) | 0.18 (-0.01) | -379 | 13.99 | 1 | 0.04 | -66 | 2.44 | 2710 | 76.2 | 78.4 | 78.4 | 75.1 |
| 2025-03-07 | 23.55 (-0.09) | 0.07 (0.0) | 0.19 (-0.01) | -611 | 23.21 | 3 | 0.11 | -54 | 2.05 | 2633 | 78.8 | 80.9 | 82.7 | 78.8 |
| 2025-02-27 | 23.64 (-0.05) | 0.07 (0.0) | 0.2 (+0.01) | -289 | 23.73 | 1 | 0.08 | 8 | 0.66 | 1218 | 82.0 | 83.4 | 83.6 | 81.6 |
| 2025-02-21 | 23.69 (-0.03) | 0.07 (0.0) | 0.19 (0.0) | -160 | 7.62 | 0 | 0.0 | 23 | 1.1 | 2100 | 83.4 | 83.2 | 83.6 | 81.8 |
| 2025-02-14 | 23.72 (-0.02) | 0.07 (0.0) | 0.19 (0.0) | 105 | 4.75 | 1 | 0.05 | -21 | 0.95 | 2210 | 83.1 | 80.2 | 83.2 | 78.8 |
| 2025-02-07 | 23.74 (-0.03) | 0.07 (0.0) | 0.19 (-0.01) | -107 | 6.29 | 2 | 0.12 | -19 | 1.12 | 1702 | 80.3 | 79.9 | 81.0 | 78.7 |
| 2025-01-22 | 23.77 (-0.01) | 0.07 (+0.01) | 0.2 (+0.01) | 30 | 4.45 | 0 | 0.0 | 18 | 2.67 | 674 | 79.9 | 79.9 | 80.1 | 78.5 |
| 2025-01-17 | 23.78 (+0.01) | 0.06 (0.0) | 0.19 (0.0) | 85 | 4.12 | 0 | 0.0 | 30 | 1.46 | 2061 | 79.1 | 78.1 | 80.8 | 76.4 |
| 2025-01-10 | 23.77 (0.0) | 0.06 (0.0) | 0.19 (0.0) | 11 | 0.55 | 1 | 0.05 | -14 | 0.7 | 2000 | 78.3 | 79.1 | 81.6 | 77.7 |
| 2025-01-03 | 23.77 (-0.01) | 0.06 (0.0) | 0.19 (-0.02) | 62 | 4.04 | 0 | 0.0 | -85 | 5.54 | 1534 | 79.0 | 76.7 | 81.0 | 76.1 |
| 2024-12-31 | 23.78 (0.0) | 0.06 (0.0) | 0.21 (0.0) | 212 | 12.43 | 15 | 0.88 | -31 | 1.82 | 1706 | 126.0 | 128.0 | 128.0 | 125.0 |
| 2024-12-27 | 23.78 (+0.07) | 0.06 (0.0) | 0.21 (+0.01) | 506 | 21.44 | 0 | 0.0 | 56 | 2.37 | 2360 | 77.7 | 77.1 | 78.4 | 76.2 |
| 2024-12-20 | 23.71 (+0.04) | 0.06 (0.0) | 0.2 (0.0) | 434 | 10.67 | -2 | 0.05 | -25 | 0.61 | 4068 | 76.6 | 79.9 | 79.9 | 76.3 |
| 2024-12-13 | 23.67 (-0.05) | 0.06 (0.0) | 0.2 (-0.01) | -366 | 13.64 | 1 | 0.04 | -32 | 1.19 | 2683 | 80.1 | 83.2 | 84.3 | 80.1 |
| 2024-12-06 | 23.72 (+0.03) | 0.06 (0.0) | 0.21 (-0.01) | 140 | 9.56 | 0 | 0.0 | -77 | 5.26 | 1465 | 83.5 | 85.9 | 85.9 | 83.0 |
| 2024-11-29 | 23.69 (+0.02) | 0.06 (0.0) | 0.22 (0.0) | 102 | 7.23 | 3 | 0.21 | 18 | 1.28 | 1410 | 85.9 | 85.4 | 86.2 | 83.8 |
| 2024-11-22 | 23.67 (+0.01) | 0.06 (-0.07) | 0.22 (+0.01) | 469 | 20.34 | -438 | 18.99 | 59 | 2.56 | 2306 | 84.3 | 83.0 | 85.1 | 82.6 |
| 2024-11-15 | 23.66 (-0.01) | 0.13 (-0.04) | 0.21 (-0.02) | -224 | 4.18 | -228 | 4.26 | -124 | 2.31 | 5357 | 83.5 | 90.5 | 90.5 | 83.0 |
| 2024-11-08 | 23.67 (+0.01) | 0.17 (0.0) | 0.23 (0.0) | 11 | 1.07 | 1 | 0.1 | -13 | 1.26 | 1031 | 90.9 | 91.8 | 92.2 | 90.8 |
| 2024-11-01 | 23.66 (-0.01) | 0.17 (0.0) | 0.23 (0.0) | -359 | 20.99 | 0 | 0.0 | -23 | 1.35 | 1710 | 91.9 | 92.7 | 92.8 | 90.0 |
| 2024-10-25 | 23.67 (-0.08) | 0.17 (+0.02) | 0.23 (0.0) | -636 | 30.81 | 0 | 0.0 | -15 | 0.73 | 2064 | 92.4 | 95.2 | 95.2 | 91.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-18 | 23.75 (+0.01) | 0.15 (0.0) | 0.23 (+0.02) | 88 | 4.5 | 0 | 0.0 | 169 | 8.64 | 1955 | 94.3 | 94.0 | 96.0 | 93.3 |
| 2024-10-11 | 23.74 (-0.03) | 0.15 (-0.01) | 0.21 (0.0) | -336 | 21.09 | -1 | 0.06 | 2 | 0.13 | 1593 | 94.4 | 98.5 | 99.0 | 93.0 |
| 2024-10-04 | 23.77 (-0.03) | 0.16 (+0.01) | 0.21 (0.0) | -152 | 17.82 | 0 | 0.0 | -6 | 0.7 | 853 | 98.0 | 100.0 | 100.5 | 97.4 |
| 2024-09-27 | 23.8 (+0.06) | 0.15 (-0.01) | 0.21 (+0.02) | 732 | 29.64 | 0 | 0.0 | 139 | 5.63 | 2470 | 100.0 | 97.1 | 100.5 | 96.5 |
| 2024-09-20 | 23.74 (0.0) | 0.16 (+0.01) | 0.19 (+0.01) | 216 | 12.96 | 1 | 0.06 | 25 | 1.5 | 1667 | 96.9 | 94.5 | 98.2 | 94.1 |
| 2024-09-13 | 23.74 (0.0) | 0.15 (0.0) | 0.18 (0.0) | -450 | 16.47 | 0 | 0.0 | 15 | 0.55 | 2732 | 94.3 | 94.5 | 96.0 | 91.1 |
| 2024-09-06 | 23.74 (-0.1) | 0.15 (0.0) | 0.18 (-0.02) | -427 | 22.07 | 0 | 0.0 | -115 | 5.94 | 1935 | 96.2 | 99.0 | 99.0 | 93.4 |
| 2024-08-30 | 23.84 (+0.02) | 0.15 (0.0) | 0.2 (0.0) | 206 | 12.64 | 1 | 0.06 | -25 | 1.53 | 1630 | 99.0 | 97.6 | 99.2 | 97.2 |
| 2024-08-23 | 23.82 (+0.01) | 0.15 (0.0) | 0.2 (-0.01) | -130 | 5.31 | 0 | 0.0 | -18 | 0.73 | 2449 | 96.7 | 98.7 | 98.7 | 95.4 |
| 2024-08-16 | 23.81 (+0.07) | 0.15 (0.0) | 0.21 (+0.01) | 381 | 14.6 | 0 | 0.0 | 42 | 1.61 | 2610 | 98.8 | 96.2 | 101.0 | 96.2 |
| 2024-08-09 | 23.74 (-2.52) | 0.15 (-0.02) | 0.2 (-0.04) | -465 | 11.44 | 6 | 0.15 | -112 | 2.75 | 4066 | 98.2 | 100.0 | 100.5 | 92.2 |
| 2024-08-02 | 26.26 (0.0) | 0.17 (0.0) | 0.24 (0.0) | -382 | 17.64 | 1 | 0.05 | -23 | 1.06 | 2165 | 101.5 | 102.0 | 104.5 | 100.5 |
| 2024-07-26 | 26.26 (-0.03) | 0.17 (0.0) | 0.24 (0.0) | -742 | 28.92 | 3 | 0.12 | 1 | 0.04 | 2566 | 101.5 | 104.0 | 105.0 | 100.5 |
| 2024-07-19 | 26.29 (-0.22) | 0.17 (0.0) | 0.24 (-0.01) | -1200 | 16.31 | 9 | 0.12 | -26 | 0.35 | 7359 | 104.5 | 122.0 | 122.0 | 103.0 |
| 2024-07-12 | 26.51 (+0.14) | 0.17 (0.0) | 0.25 (0.0) | 429 | 8.26 | 1 | 0.02 | -4 | 0.08 | 5196 | 120.5 | 117.5 | 122.0 | 115.0 |
| 2024-07-05 | 26.37 (-0.03) | 0.17 (0.0) | 0.25 (0.0) | 361 | 10.75 | -41 | 1.22 | 10 | 0.3 | 3359 | 117.5 | 113.5 | 118.0 | 113.0 |
| 2024-06-28 | 26.4 (-0.01) | 0.17 (0.0) | 0.25 (+0.01) | -588 | 22.04 | 1 | 0.04 | 27 | 1.01 | 2668 | 112.5 | 114.5 | 115.0 | 110.5 |
| 2024-06-21 | 26.41 (+0.02) | 0.17 (0.0) | 0.24 (+0.01) | -94 | 2.46 | 2 | 0.05 | 64 | 1.68 | 3818 | 115.0 | 112.0 | 116.5 | 112.0 |
| 2024-06-14 | 26.39 (+0.03) | 0.17 (0.0) | 0.23 (0.0) | -80 | 3.83 | 5 | 0.24 | -25 | 1.2 | 2090 | 111.0 | 111.0 | 112.0 | 109.0 |
| 2024-06-07 | 26.36 (-0.08) | 0.17 (0.0) | 0.23 (-0.01) | -446 | 17.46 | 8 | 0.31 | -9 | 0.35 | 2555 | 111.0 | 110.0 | 111.0 | 109.0 |
| 2024-05-31 | 26.44 (+0.04) | 0.17 (0.0) | 0.24 (0.0) | -480 | 12.81 | 0 | 0.0 | -10 | 0.27 | 3747 | 109.5 | 106.0 | 110.0 | 105.5 |
| 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 | 26.4 (-0.17) | 0.17 (0.0) | 0.24 (0.0) | -1364 | 21.05 | 0 | 0.0 | 8 | 0.12 | 6479 | 105.0 | 111.0 | 112.5 | 103.0 |
| 2024-05-17 | 26.57 (-0.04) | 0.17 (0.0) | 0.24 (+0.01) | -935 | 13.84 | 0 | 0.0 | 37 | 0.55 | 6756 | 110.5 | 113.0 | 114.5 | 109.0 |
| 2024-05-10 | 26.61 (-0.2) | 0.17 (0.0) | 0.23 (+0.01) | -812 | 10.6 | -1 | 0.01 | 47 | 0.61 | 7661 | 113.5 | 120.5 | 123.5 | 110.5 |
| 2024-05-03 | 26.81 (+0.04) | 0.17 (0.0) | 0.22 (0.0) | 26 | 1.35 | 0 | 0.0 | 12 | 0.62 | 1927 | 119.5 | 117.5 | 120.5 | 117.5 |
| 2024-04-26 | 26.77 (+0.04) | 0.17 (0.0) | 0.22 (+0.01) | 47 | 1.73 | 0 | 0.0 | 72 | 2.66 | 2711 | 117.5 | 116.0 | 118.5 | 115.5 |
| 2024-04-19 | 26.73 (-0.14) | 0.17 (0.0) | 0.21 (-0.01) | -1450 | 31.26 | 0 | 0.0 | -75 | 1.62 | 4638 | 115.5 | 120.0 | 120.5 | 114.0 |
| 2024-04-12 | 26.87 (-0.06) | 0.17 (0.0) | 0.22 (0.0) | -34 | 1.43 | -2 | 0.08 | -19 | 0.8 | 2373 | 120.0 | 120.5 | 122.5 | 119.5 |
| 2024-04-03 | 26.93 (-0.03) | 0.17 (0.0) | 0.22 (-0.01) | -276 | 20.1 | -2 | 0.15 | -12 | 0.87 | 1373 | 120.5 | 120.0 | 122.5 | 119.5 |
| 2024-03-29 | 26.96 (-0.07) | 0.17 (0.0) | 0.23 (+0.01) | -904 | 28.0 | -1 | 0.03 | 16 | 0.5 | 3229 | 119.5 | 119.5 | 122.5 | 118.5 |
| 2024-03-22 | 27.03 (-0.02) | 0.17 (0.0) | 0.22 (0.0) | 87 | 1.97 | -5 | 0.11 | -3 | 0.07 | 4419 | 121.0 | 121.0 | 124.5 | 121.0 |
| 2024-03-15 | 27.05 (-0.06) | 0.17 (0.0) | 0.22 (0.0) | -490 | 5.21 | 5 | 0.05 | -2 | 0.02 | 9399 | 121.5 | 115.0 | 125.0 | 113.5 |
| 2024-03-08 | 27.11 (-0.1) | 0.17 (0.0) | 0.22 (0.0) | -727 | 9.97 | 0 | 0.0 | 1 | 0.01 | 7292 | 114.5 | 120.0 | 120.5 | 113.0 |
| 2024-03-01 | 27.21 (-0.07) | 0.17 (0.0) | 0.22 (0.0) | -482 | 15.0 | 2 | 0.06 | 34 | 1.06 | 3213 | 120.0 | 123.0 | 123.5 | 119.0 |
| 2024-02-23 | 27.28 (-0.03) | 0.17 (0.0) | 0.22 (+0.01) | -154 | 4.84 | -1 | 0.03 | 25 | 0.79 | 3180 | 123.5 | 123.0 | 126.0 | 122.5 |
| 2024-02-16 | 27.31 (0.0) | 0.17 (0.0) | 0.21 (0.0) | -68 | 3.94 | 1 | 0.06 | 5 | 0.29 | 1726 | 122.5 | 121.0 | 122.5 | 118.5 |
| 2024-02-05 | 27.31 (-0.02) | 0.17 (0.0) | 0.21 (0.0) | -85 | 15.95 | 0 | 0.0 | 6 | 1.13 | 533 | 120.5 | 121.0 | 121.5 | 119.5 |
| 2024-02-02 | 27.33 (+0.02) | 0.17 (0.0) | 0.21 (0.0) | 92 | 4.0 | 0 | 0.0 | -10 | 0.43 | 2300 | 122.0 | 120.5 | 123.5 | 120.0 |
| 2024-01-26 | 27.31 (+0.08) | 0.17 (0.0) | 0.21 (0.0) | 510 | 19.25 | 1 | 0.04 | -3 | 0.11 | 2649 | 120.5 | 122.5 | 122.5 | 120.0 |
| 2024-01-19 | 27.23 (-0.18) | 0.17 (0.0) | 0.21 (+0.01) | -986 | 23.71 | 0 | 0.0 | 94 | 2.26 | 4158 | 121.5 | 124.5 | 125.0 | 118.0 |
| 2024-01-12 | 27.41 (-0.09) | 0.17 (0.0) | 0.2 (0.0) | -641 | 18.95 | 1 | 0.03 | -8 | 0.24 | 3382 | 124.5 | 126.5 | 127.0 | 122.0 |
| 2023-12-29 | 27.5 (+0.04) | 0.17 (0.0) | 0.2 (0.0) | 343 | 16.82 | 0 | 0.0 | -15 | 0.74 | 2039 | 128.0 | 126.5 | 128.5 | 125.0 |
| 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 | 27.46 (-0.08) | 0.17 (0.0) | 0.2 (0.0) | -449 | 15.56 | 0 | 0.0 | -1 | 0.03 | 2886 | 125.5 | 130.0 | 130.0 | 125.0 |
| 2023-12-15 | 27.54 (+0.02) | 0.17 (-0.02) | 0.2 (0.0) | 29 | 0.77 | -112 | 2.97 | -4 | 0.11 | 3769 | 129.5 | 129.0 | 131.0 | 126.0 |
| 2023-12-08 | 27.52 (+0.02) | 0.19 (0.0) | 0.2 (0.0) | 122 | 10.54 | 1 | 0.09 | 4 | 0.35 | 1158 | 128.5 | 129.5 | 130.0 | 128.0 |
| 2023-12-01 | 27.5 (-0.04) | 0.19 (0.0) | 0.2 (0.0) | -213 | 9.31 | 0 | 0.0 | 4 | 0.17 | 2288 | 129.5 | 128.5 | 130.5 | 126.5 |
| 2023-11-24 | 27.54 (0.0) | 0.19 (0.0) | 0.2 (0.0) | 44 | 2.31 | 0 | 0.0 | 2 | 0.1 | 1907 | 128.5 | 129.5 | 130.5 | 128.0 |
| 2023-11-17 | 27.54 (+0.06) | 0.19 (0.0) | 0.2 (+0.01) | 293 | 13.85 | -8 | 0.38 | 60 | 2.84 | 2115 | 129.5 | 127.5 | 132.5 | 126.0 |
| 2023-11-10 | 27.48 (0.0) | 0.19 (0.0) | 0.19 (0.0) | 145 | 11.63 | 2 | 0.16 | -3 | 0.24 | 1247 | 127.0 | 129.0 | 129.5 | 127.0 |
| 2023-11-03 | 27.48 (-0.01) | 0.19 (0.0) | 0.19 (0.0) | -101 | 8.33 | 4 | 0.33 | 4 | 0.33 | 1212 | 127.5 | 126.5 | 129.0 | 124.5 |
| 2023-10-27 | 27.49 (+0.03) | 0.19 (-0.01) | 0.19 (-0.01) | 407 | 16.27 | -122 | 4.88 | -27 | 1.08 | 2502 | 126.5 | 127.0 | 127.5 | 124.0 |
| 2023-10-20 | 27.46 (-0.04) | 0.2 (-0.04) | 0.2 (+0.01) | -88 | 3.49 | -218 | 8.63 | 26 | 1.03 | 2525 | 127.0 | 132.0 | 134.0 | 125.0 |
| 2023-10-13 | 27.5 (+0.01) | 0.24 (+0.01) | 0.19 (0.0) | 239 | 20.91 | 6 | 0.52 | 40 | 3.5 | 1143 | 131.5 | 132.0 | 132.5 | 130.0 |
| 2023-10-06 | 27.49 (+0.07) | 0.23 (0.0) | 0.19 (0.0) | 454 | 24.53 | 4 | 0.22 | -18 | 0.97 | 1851 | 131.0 | 132.0 | 132.5 | 127.5 |
| 2023-09-28 | 27.42 (+0.07) | 0.23 (0.0) | 0.19 (-0.01) | 309 | 18.09 | 7 | 0.41 | -47 | 2.75 | 1708 | 132.0 | 132.0 | 133.0 | 129.0 |
| 2023-09-22 | 27.35 (-0.04) | 0.23 (0.0) | 0.2 (-0.01) | -224 | 9.48 | 13 | 0.55 | -51 | 2.16 | 2364 | 132.0 | 133.0 | 136.0 | 129.5 |
| 2023-09-15 | 27.39 (-0.05) | 0.23 (0.0) | 0.21 (+0.01) | -187 | 3.75 | 17 | 0.34 | 15 | 0.3 | 4988 | 133.0 | 129.0 | 138.5 | 127.0 |
| 2023-09-08 | 27.44 (-0.05) | 0.23 (0.0) | 0.2 (-0.01) | -436 | 23.85 | 1 | 0.05 | -59 | 3.23 | 1828 | 127.5 | 129.0 | 132.0 | 126.0 |
| 2023-09-01 | 27.49 (+0.05) | 0.23 (+0.02) | 0.21 (-0.01) | 261 | 6.13 | 91 | 2.14 | -19 | 0.45 | 4260 | 128.5 | 126.0 | 130.0 | 123.5 |
| 2023-08-25 | 27.44 (+0.02) | 0.21 (0.0) | 0.22 (0.0) | 41 | 1.1 | 2 | 0.05 | -11 | 0.3 | 3711 | 126.0 | 129.0 | 129.5 | 125.0 |
| 2023-08-18 | 27.42 (-0.05) | 0.21 (0.0) | 0.22 (-0.01) | 234 | 4.36 | -25 | 0.47 | -54 | 1.01 | 5363 | 128.5 | 134.0 | 134.0 | 126.0 |
| 2023-08-11 | 27.47 (-0.04) | 0.21 (-0.08) | 0.23 (-0.04) | -363 | 7.21 | -276 | 5.48 | -76 | 1.51 | 5036 | 134.0 | 135.0 | 136.0 | 129.0 |
| 2023-08-04 | 27.51 (-0.03) | 0.29 (0.0) | 0.27 (0.0) | -715 | 13.82 | -19 | 0.37 | -29 | 0.56 | 5174 | 135.0 | 145.0 | 146.0 | 134.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 27.54 (-0.08) | 0.29 (0.0) | 0.27 (0.0) | -418 | 9.65 | 6 | 0.14 | 20 | 0.46 | 4333 | 144.0 | 143.0 | 149.5 | 140.0 |
| 2023-07-21 | 27.62 (-0.07) | 0.29 (+0.05) | 0.27 (-0.01) | -1196 | 14.95 | 248 | 3.1 | -80 | 1.0 | 8002 | 142.0 | 148.0 | 150.0 | 140.0 |
| 2023-07-14 | 27.69 (-0.26) | 0.24 (+0.11) | 0.28 (-0.01) | -840 | 6.41 | 572 | 4.37 | -40 | 0.31 | 13098 | 147.5 | 150.5 | 159.0 | 139.0 |
| 2023-07-07 | 27.95 (+0.01) | 0.13 (-0.01) | 0.29 (-0.01) | 53 | 0.74 | 0 | 0.0 | -60 | 0.83 | 7194 | 148.5 | 149.0 | 155.5 | 147.5 |
| 2023-06-30 | 27.94 (+0.05) | 0.14 (0.0) | 0.3 (+0.01) | 252 | 3.82 | 0 | 0.0 | 70 | 1.06 | 6596 | 149.0 | 140.0 | 150.0 | 138.0 |
| 2023-06-21 | 27.89 (-0.08) | 0.14 (0.0) | 0.29 (0.0) | -462 | 13.79 | -1 | 0.03 | -6 | 0.18 | 3350 | 140.0 | 145.5 | 145.5 | 138.5 |
| 2023-06-16 | 27.97 (+0.31) | 0.14 (+0.02) | 0.29 (+0.01) | 1632 | 19.82 | 87 | 1.06 | 43 | 0.52 | 8236 | 146.0 | 141.5 | 147.5 | 137.0 |
| 2023-06-09 | 27.66 (+0.24) | 0.12 (0.0) | 0.28 (-0.04) | 1270 | 13.43 | 0 | 0.0 | -169 | 1.79 | 9454 | 140.5 | 132.0 | 142.5 | 131.5 |
| 2023-06-02 | 27.42 (+0.05) | 0.12 (+0.02) | 0.32 (+0.02) | 239 | 6.3 | 105 | 2.77 | 56 | 1.48 | 3793 | 132.0 | 134.5 | 135.0 | 129.0 |
| 2023-05-26 | 27.37 (+0.19) | 0.1 (+0.04) | 0.3 (+0.01) | 968 | 18.05 | 199 | 3.71 | 57 | 1.06 | 5363 | 133.5 | 126.5 | 135.0 | 126.0 |
| 2023-05-19 | 27.18 (0.0) | 0.06 (0.0) | 0.29 (+0.08) | -83 | 1.29 | 1 | 0.02 | 423 | 6.58 | 6424 | 126.5 | 125.0 | 130.0 | 121.5 |
| 2023-05-12 | 27.18 (-0.07) | 0.06 (-0.02) | 0.21 (0.0) | -503 | 8.18 | -129 | 2.1 | -1 | 0.02 | 6146 | 125.5 | 128.0 | 130.5 | 124.0 |
| 2023-05-05 | 27.25 (-0.4) | 0.08 (0.0) | 0.21 (-0.03) | -2107 | 26.0 | 2 | 0.02 | -167 | 2.06 | 8103 | 129.5 | 133.0 | 135.5 | 128.0 |
| 2023-04-28 | 27.65 (+0.01) | 0.08 (0.0) | 0.24 (-0.06) | 83 | 1.26 | 5 | 0.08 | -293 | 4.46 | 6568 | 132.5 | 127.0 | 133.0 | 126.5 |
| 2023-04-21 | 27.64 (+0.24) | 0.08 (0.0) | 0.3 (-0.03) | 1248 | 14.83 | 2 | 0.02 | -135 | 1.6 | 8414 | 127.0 | 132.0 | 136.0 | 126.5 |
| 2023-04-14 | 27.4 (+0.2) | 0.08 (+0.02) | 0.33 (+0.02) | 1087 | 11.22 | 130 | 1.34 | 89 | 0.92 | 9688 | 132.0 | 121.0 | 133.0 | 120.5 |
| 2023-04-07 | 27.2 (+0.07) | 0.06 (0.0) | 0.31 (+0.01) | 343 | 17.18 | 1 | 0.05 | 24 | 1.2 | 1997 | 120.5 | 120.5 | 123.0 | 119.5 |
| 2023-03-31 | 27.13 (+0.03) | 0.06 (0.0) | 0.3 (0.0) | 162 | 3.98 | 1 | 0.02 | 27 | 0.66 | 4073 | 120.5 | 119.0 | 122.5 | 118.0 |
| 2023-03-24 | 27.1 (+0.04) | 0.06 (0.0) | 0.3 (+0.03) | 240 | 6.66 | 0 | 0.0 | 137 | 3.8 | 3605 | 119.0 | 117.5 | 120.5 | 116.5 |
| 2023-03-17 | 27.06 (+0.04) | 0.06 (0.0) | 0.27 (0.0) | 200 | 2.48 | 3 | 0.04 | 26 | 0.32 | 8049 | 118.0 | 117.5 | 122.0 | 116.0 |
| 2023-03-10 | 27.02 (-0.03) | 0.06 (0.0) | 0.27 (+0.06) | -199 | 3.6 | 0 | 0.0 | 297 | 5.38 | 5521 | 116.5 | 112.5 | 120.5 | 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 | |||
| 2023-03-03 | 27.05 (-0.09) | 0.06 (0.0) | 0.21 (+0.03) | -454 | 30.93 | 0 | 0.0 | 171 | 11.65 | 1468 | 112.5 | 110.0 | 113.5 | 108.5 |
| 2023-02-24 | 27.14 (-0.01) | 0.06 (0.0) | 0.18 (+0.01) | -82 | 4.18 | 0 | 0.0 | 34 | 1.73 | 1962 | 111.0 | 110.5 | 111.0 | 108.5 |
| 2023-02-17 | 27.15 (-0.08) | 0.06 (0.0) | 0.17 (+0.03) | -371 | 10.84 | 0 | 0.0 | 131 | 3.83 | 3424 | 110.0 | 109.0 | 113.5 | 108.5 |
| 2023-02-10 | 27.23 (+0.01) | 0.06 (0.0) | 0.14 (0.0) | -15 | 0.49 | 0 | 0.0 | 21 | 0.68 | 3083 | 109.5 | 103.0 | 110.5 | 103.0 |
| 2023-02-03 | 27.22 (-0.07) | 0.06 (0.0) | 0.14 (+0.01) | -349 | 14.57 | 0 | 0.0 | 50 | 2.09 | 2396 | 106.0 | 104.5 | 107.5 | 104.0 |
| 2023-01-17 | 27.29 (-0.03) | 0.06 (0.0) | 0.13 (0.0) | -125 | 24.13 | 0 | 0.0 | 4 | 0.77 | 518 | 104.0 | 104.0 | 105.0 | 104.0 |
| 2023-01-13 | 27.32 (+0.04) | 0.06 (0.0) | 0.13 (0.0) | 234 | 8.24 | 0 | 0.0 | 6 | 0.21 | 2840 | 104.0 | 102.0 | 107.5 | 101.5 |
| 2023-01-06 | 27.28 (0.0) | 0.06 (0.0) | 0.13 (0.0) | 1 | 0.14 | 2 | 0.28 | 15 | 2.11 | 712 | 101.5 | 102.5 | 102.5 | 99.3 |
| 2022-12-30 | 27.28 (-0.01) | 0.06 (0.0) | 0.13 (-0.01) | -31 | 2.54 | 1 | 0.08 | -47 | 3.86 | 1219 | 102.0 | 100.0 | 102.0 | 98.5 |
| 2022-12-23 | 27.29 (-0.02) | 0.06 (-0.02) | 0.14 (-0.01) | -74 | 6.83 | -150 | 13.84 | -78 | 7.2 | 1084 | 100.0 | 101.0 | 102.0 | 99.5 |
| 2022-12-16 | 27.31 (0.0) | 0.08 (-0.07) | 0.15 (-0.01) | -53 | 3.89 | -324 | 23.75 | -25 | 1.83 | 1364 | 101.0 | 102.5 | 103.5 | 100.0 |
| 2022-12-09 | 27.31 (-0.04) | 0.15 (0.0) | 0.16 (0.0) | -134 | 11.0 | 0 | 0.0 | -10 | 0.82 | 1218 | 102.5 | 102.0 | 103.0 | 100.0 |
| 2022-12-02 | 27.35 (+0.01) | 0.15 (0.0) | 0.16 (-0.01) | 48 | 3.36 | -1 | 0.07 | -69 | 4.83 | 1430 | 102.0 | 98.9 | 103.5 | 98.7 |
| 2022-11-25 | 27.34 (+0.07) | 0.15 (-0.01) | 0.17 (0.0) | 374 | 24.67 | -50 | 3.3 | 3 | 0.2 | 1516 | 99.3 | 97.1 | 101.0 | 96.4 |
| 2022-11-18 | 27.27 (-0.03) | 0.16 (0.0) | 0.17 (-0.01) | -116 | 5.54 | -4 | 0.19 | -66 | 3.15 | 2093 | 97.2 | 98.6 | 101.0 | 97.2 |
| 2022-11-11 | 27.3 (-0.01) | 0.16 (0.0) | 0.18 (0.0) | -84 | 5.19 | 0 | 0.0 | -9 | 0.56 | 1620 | 98.5 | 97.1 | 99.5 | 96.1 |
| 2022-11-04 | 27.31 (+0.03) | 0.16 (0.0) | 0.18 (0.0) | 155 | 10.69 | 1 | 0.07 | 5 | 0.34 | 1450 | 96.6 | 93.7 | 97.0 | 93.1 |
| 2022-10-28 | 27.28 (+0.09) | 0.16 (0.0) | 0.18 (+0.03) | 569 | 17.54 | 5 | 0.15 | 177 | 5.46 | 3244 | 92.0 | 92.8 | 94.8 | 88.9 |
| 2022-10-21 | 27.19 (-0.07) | 0.16 (0.0) | 0.15 (+0.01) | -408 | 11.85 | 4 | 0.12 | 48 | 1.39 | 3444 | 92.0 | 97.4 | 98.4 | 91.6 |
| 2022-10-14 | 27.26 (-0.11) | 0.16 (0.0) | 0.14 (0.0) | -719 | 29.7 | 6 | 0.25 | 9 | 0.37 | 2421 | 97.4 | 100.5 | 100.5 | 95.4 |
| 2022-10-07 | 27.37 (-0.05) | 0.16 (+0.11) | 0.14 (0.0) | -252 | 13.06 | 478 | 24.77 | 12 | 0.62 | 1930 | 102.0 | 99.9 | 104.0 | 99.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 27.42 (-0.04) | 0.05 (0.0) | 0.14 (0.0) | -198 | 7.88 | 8 | 0.32 | 1 | 0.04 | 2512 | 101.0 | 104.5 | 104.5 | 99.3 |
| 2022-09-23 | 27.46 (-0.08) | 0.05 (0.0) | 0.14 (-0.02) | -413 | 19.68 | 3 | 0.14 | -99 | 4.72 | 2099 | 106.0 | 106.0 | 108.0 | 104.5 |
| 2022-09-16 | 27.54 (-0.01) | 0.05 (0.0) | 0.16 (0.0) | -126 | 5.6 | 5 | 0.22 | -44 | 1.96 | 2249 | 106.5 | 105.0 | 108.0 | 103.0 |
| 2022-09-08 | 27.55 (-0.03) | 0.05 (-0.01) | 0.16 (-0.01) | -127 | 8.91 | -56 | 3.93 | -44 | 3.09 | 1426 | 104.5 | 102.0 | 104.5 | 101.0 |
| 2022-09-02 | 27.58 (-0.07) | 0.06 (0.0) | 0.17 (-0.03) | -479 | 20.1 | 3 | 0.13 | -124 | 5.2 | 2383 | 101.5 | 103.5 | 105.0 | 101.5 |
| 2022-08-26 | 27.65 (-0.07) | 0.06 (0.0) | 0.2 (0.0) | -384 | 17.0 | 4 | 0.18 | -2 | 0.09 | 2259 | 106.0 | 105.5 | 107.0 | 103.0 |
| 2022-08-19 | 27.72 (-0.04) | 0.06 (0.0) | 0.2 (+0.02) | -334 | 13.93 | 2 | 0.08 | 89 | 3.71 | 2398 | 106.5 | 107.0 | 108.5 | 106.0 |
| 2022-08-12 | 27.76 (+0.02) | 0.06 (+0.01) | 0.18 (0.0) | 91 | 2.52 | 61 | 1.69 | 8 | 0.22 | 3609 | 107.0 | 104.0 | 109.5 | 103.0 |
| 2022-08-05 | 27.74 (+0.05) | 0.05 (0.0) | 0.18 (0.0) | 304 | 17.16 | 3 | 0.17 | -25 | 1.41 | 1772 | 104.5 | 103.0 | 105.0 | 100.5 |
| 2022-07-29 | 27.69 (+0.12) | 0.05 (0.0) | 0.18 (0.0) | 629 | 21.53 | 5 | 0.17 | -5 | 0.17 | 2921 | 103.0 | 98.3 | 105.0 | 97.7 |
| 2022-07-22 | 27.57 (+0.01) | 0.05 (-0.04) | 0.18 (0.0) | -13 | 0.62 | -249 | 11.91 | 1 | 0.05 | 2091 | 98.5 | 97.9 | 100.0 | 97.0 |
| 2022-07-15 | 27.56 (-0.14) | 0.09 (0.0) | 0.18 (0.0) | -599 | 16.94 | 1 | 0.03 | 30 | 0.85 | 3535 | 98.0 | 101.0 | 103.0 | 96.9 |
| 2022-07-08 | 27.7 (-0.09) | 0.09 (0.0) | 0.18 (+0.02) | -308 | 7.95 | 5 | 0.13 | 104 | 2.68 | 3874 | 99.7 | 97.5 | 101.0 | 96.5 |
| 2022-07-01 | 27.79 (-0.19) | 0.09 (0.0) | 0.16 (+0.02) | -386 | 15.34 | 1 | 0.04 | 99 | 3.93 | 2516 | 97.4 | 104.5 | 105.0 | 97.4 |
| 2022-06-24 | 27.98 (-0.02) | 0.09 (0.0) | 0.14 (+0.06) | 50 | 2.11 | 2 | 0.08 | 317 | 13.35 | 2375 | 103.5 | 102.0 | 104.0 | 99.0 |
| 2022-06-17 | 28.0 (-0.03) | 0.09 (0.0) | 0.08 (0.0) | -583 | 12.98 | 0 | 0.0 | -36 | 0.8 | 4493 | 101.0 | 100.5 | 103.5 | 99.1 |
| 2022-06-10 | 28.03 (-0.1) | 0.09 (0.0) | 0.08 (0.0) | -658 | 25.5 | 0 | 0.0 | 20 | 0.78 | 2580 | 102.5 | 103.5 | 103.5 | 101.0 |
| 2022-06-02 | 28.13 (-0.01) | 0.09 (-0.01) | 0.08 (0.0) | -16 | 0.99 | -38 | 2.36 | 17 | 1.05 | 1613 | 103.0 | 103.5 | 105.5 | 102.5 |
| 2022-05-27 | 28.14 (+0.01) | 0.1 (-0.01) | 0.08 (+0.01) | 70 | 4.09 | -56 | 3.27 | 67 | 3.92 | 1710 | 103.0 | 103.0 | 105.5 | 101.0 |
| 2022-05-20 | 28.13 (+0.05) | 0.11 (0.0) | 0.07 (+0.01) | 337 | 13.52 | -4 | 0.16 | 37 | 1.48 | 2492 | 102.0 | 100.0 | 103.0 | 98.9 |
| 2022-05-13 | 28.08 (-0.08) | 0.11 (+0.01) | 0.06 (-0.01) | -825 | 12.01 | 23 | 0.33 | -42 | 0.61 | 6869 | 98.9 | 106.0 | 106.0 | 95.9 |
| 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 | |||
| 2022-05-06 | 28.16 (+0.01) | 0.1 (0.0) | 0.07 (0.0) | 68 | 2.68 | 12 | 0.47 | -9 | 0.35 | 2540 | 107.5 | 111.0 | 111.0 | 105.5 |
| 2022-04-29 | 28.15 (-0.01) | 0.1 (-0.07) | 0.07 (-0.01) | -58 | 0.94 | -371 | 6.01 | -41 | 0.66 | 6170 | 111.5 | 113.5 | 113.5 | 106.0 |
| 2022-04-22 | 28.16 (+0.01) | 0.17 (0.0) | 0.08 (0.0) | 106 | 3.46 | 2 | 0.07 | -3 | 0.1 | 3066 | 114.0 | 111.5 | 114.5 | 110.5 |
| 2022-04-15 | 28.15 (+0.1) | 0.17 (-0.02) | 0.08 (+0.01) | 732 | 15.97 | -76 | 1.66 | 21 | 0.46 | 4583 | 112.0 | 114.0 | 116.5 | 111.5 |
| 2022-04-08 | 28.05 (-0.16) | 0.19 (-0.07) | 0.07 (-0.01) | -909 | 17.98 | -370 | 7.32 | -16 | 0.32 | 5055 | 113.5 | 117.0 | 120.0 | 111.0 |
| 2022-04-01 | 28.21 (+0.11) | 0.26 (+0.01) | 0.08 (0.0) | 739 | 21.12 | 23 | 0.66 | -16 | 0.46 | 3499 | 118.0 | 118.5 | 121.0 | 116.0 |
| 2022-03-25 | 28.1 (-0.07) | 0.25 (+0.02) | 0.08 (+0.01) | -475 | 7.27 | 128 | 1.96 | 66 | 1.01 | 6531 | 120.0 | 115.5 | 122.5 | 114.5 |
| 2022-03-18 | 28.17 (-0.02) | 0.23 (-0.01) | 0.07 (0.0) | -124 | 2.33 | -28 | 0.53 | -41 | 0.77 | 5327 | 115.5 | 112.5 | 116.5 | 111.0 |
| 2022-03-11 | 28.19 (-0.03) | 0.24 (+0.01) | 0.07 (-0.01) | -171 | 1.89 | 5 | 0.06 | -6 | 0.07 | 9028 | 112.0 | 114.0 | 115.5 | 110.0 |
| 2022-03-04 | 28.22 (-0.05) | 0.23 (0.0) | 0.08 (0.0) | -258 | 4.32 | 2 | 0.03 | -35 | 0.59 | 5972 | 117.5 | 123.0 | 125.0 | 117.0 |
| 2022-02-25 | 28.27 (+0.09) | 0.23 (+0.04) | 0.08 (+0.01) | 383 | 2.38 | 206 | 1.28 | 37 | 0.23 | 16079 | 123.5 | 117.0 | 129.5 | 116.0 |
| 2022-02-18 | 28.18 (+0.02) | 0.19 (+0.05) | 0.07 (0.0) | 86 | 1.1 | 292 | 3.73 | -1 | 0.01 | 7823 | 117.5 | 108.5 | 118.5 | 108.0 |
| 2022-02-11 | 28.16 (-0.07) | 0.14 (0.0) | 0.07 (-0.01) | -389 | 5.7 | 2 | 0.03 | -28 | 0.41 | 6819 | 110.0 | 107.0 | 114.0 | 107.0 |
| 2022-01-26 | 28.23 (+0.12) | 0.14 (0.0) | 0.08 (0.0) | 587 | 14.2 | 2 | 0.05 | -11 | 0.27 | 4134 | 106.0 | 104.0 | 109.0 | 102.0 |
| 2022-01-21 | 28.11 (+0.12) | 0.14 (0.0) | 0.08 (-0.02) | 576 | 8.81 | -7 | 0.11 | -86 | 1.32 | 6538 | 105.0 | 108.0 | 109.0 | 102.5 |
| 2022-01-14 | 27.99 (-0.03) | 0.14 (+0.03) | 0.1 (+0.01) | -96 | 0.63 | 165 | 1.09 | 37 | 0.24 | 15185 | 108.0 | 101.5 | 114.0 | 101.5 |
| 2022-01-07 | 28.02 (+0.19) | 0.11 (+0.06) | 0.09 (+0.01) | 988 | 5.75 | 297 | 1.73 | 77 | 0.45 | 17182 | 101.5 | 92.2 | 106.5 | 92.0 |
| 2021-12-30 | 27.83 (+0.05) | 0.05 (0.0) | 0.08 (+0.01) | 267 | 14.03 | 0 | 0.0 | 11 | 0.58 | 1903 | 92.2 | 91.0 | 92.7 | 90.8 |
| 2021-12-24 | 27.78 (-0.06) | 0.05 (0.0) | 0.07 (-0.01) | -81 | 6.22 | 1 | 0.08 | -18 | 1.38 | 1302 | 91.1 | 91.1 | 91.2 | 90.3 |
| 2021-12-17 | 27.84 (0.0) | 0.05 (-0.02) | 0.08 (0.0) | -367 | 12.52 | -95 | 3.24 | -14 | 0.48 | 2931 | 91.6 | 92.1 | 92.4 | 90.1 |
| 2021-12-10 | 27.84 (-0.02) | 0.07 (0.0) | 0.08 (0.0) | -113 | 5.85 | 0 | 0.0 | 2 | 0.1 | 1933 | 92.1 | 91.6 | 92.7 | 91.0 |
| 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 | 27.86 (+0.01) | 0.07 (+0.01) | 0.08 (0.0) | 62 | 3.33 | 10 | 0.54 | 21 | 1.13 | 1863 | 91.0 | 90.0 | 91.8 | 89.6 |
| 2021-11-26 | 27.85 (-0.04) | 0.06 (0.0) | 0.08 (+0.02) | -157 | 6.87 | 6 | 0.26 | 104 | 4.55 | 2286 | 91.5 | 91.1 | 92.4 | 90.4 |
| 2021-11-19 | 27.89 (-0.01) | 0.06 (0.0) | 0.06 (+0.01) | -42 | 1.67 | 15 | 0.6 | 19 | 0.76 | 2513 | 91.5 | 91.3 | 92.8 | 90.5 |
| 2021-11-12 | 27.9 (+0.1) | 0.06 (0.0) | 0.05 (+0.01) | 578 | 10.34 | 23 | 0.41 | 44 | 0.79 | 5588 | 91.3 | 90.0 | 93.4 | 90.0 |
| 2021-11-05 | 27.8 (0.0) | 0.06 (0.0) | 0.04 (0.0) | 194 | 6.7 | 2 | 0.07 | 8 | 0.28 | 2897 | 90.0 | 88.7 | 90.1 | 88.3 |
| 2021-10-29 | 27.8 (+0.01) | 0.06 (0.0) | 0.04 (-0.01) | 127 | 5.62 | 0 | 0.0 | -23 | 1.02 | 2261 | 88.3 | 87.9 | 88.8 | 87.3 |
| 2021-10-22 | 27.79 (+0.07) | 0.06 (0.0) | 0.05 (+0.01) | 369 | 7.61 | 0 | 0.0 | 48 | 0.99 | 4852 | 87.9 | 89.0 | 90.2 | 87.8 |
| 2021-10-15 | 27.72 (+0.1) | 0.06 (0.0) | 0.04 (0.0) | 486 | 26.28 | 0 | 0.0 | 9 | 0.49 | 1849 | 88.5 | 88.0 | 88.7 | 86.4 |
| 2021-10-08 | 27.62 (+0.07) | 0.06 (+0.02) | 0.04 (0.0) | 252 | 13.39 | 60 | 3.19 | -16 | 0.85 | 1882 | 87.2 | 85.8 | 87.7 | 85.0 |
| 2021-10-01 | 27.55 (+0.01) | 0.04 (0.0) | 0.04 (-0.02) | 254 | 8.56 | 3 | 0.1 | -101 | 3.41 | 2966 | 85.7 | 88.1 | 88.5 | 85.6 |
| 2021-09-24 | 27.54 (+0.03) | 0.04 (0.0) | 0.06 (-0.01) | 144 | 5.4 | 0 | 0.0 | -66 | 2.48 | 2665 | 88.1 | 86.7 | 89.4 | 86.3 |
| 2021-09-17 | 27.51 (-0.02) | 0.04 (0.0) | 0.07 (-0.03) | -136 | 2.04 | -1 | 0.01 | -155 | 2.32 | 6681 | 88.2 | 85.1 | 89.5 | 85.1 |
| 2021-09-10 | 27.53 (-0.04) | 0.04 (0.0) | 0.1 (-0.01) | -119 | 4.59 | -1 | 0.04 | -64 | 2.47 | 2591 | 85.0 | 85.3 | 86.0 | 83.6 |
| 2021-09-03 | 27.57 (-0.02) | 0.04 (0.0) | 0.11 (0.0) | -101 | 3.06 | 2 | 0.06 | 13 | 0.39 | 3303 | 85.3 | 85.5 | 86.3 | 84.2 |
| 2021-08-27 | 27.59 (-0.03) | 0.04 (0.0) | 0.11 (+0.01) | -442 | 11.55 | 1 | 0.03 | 61 | 1.59 | 3828 | 85.1 | 81.2 | 86.2 | 81.2 |
| 2021-08-20 | 27.62 (-0.25) | 0.04 (0.0) | 0.1 (0.0) | -1501 | 28.99 | 3 | 0.06 | -14 | 0.27 | 5178 | 81.0 | 82.2 | 82.9 | 80.7 |
| 2021-08-13 | 27.87 (-0.57) | 0.04 (0.0) | 0.1 (+0.01) | -3005 | 56.83 | 1 | 0.02 | 59 | 1.12 | 5288 | 82.2 | 83.9 | 84.0 | 81.5 |
| 2021-08-06 | 28.44 (-0.21) | 0.04 (0.0) | 0.09 (-0.01) | -1108 | 26.62 | 0 | 0.0 | -25 | 0.6 | 4162 | 86.8 | 86.1 | 88.2 | 86.1 |
| 2021-07-30 | 28.65 (-0.05) | 0.04 (0.0) | 0.1 (+0.02) | -158 | 4.32 | 1 | 0.03 | 84 | 2.3 | 3655 | 86.0 | 88.0 | 88.5 | 85.0 |
| 2021-07-23 | 28.7 (-0.14) | 0.04 (0.0) | 0.08 (+0.02) | -711 | 20.96 | 1 | 0.03 | 110 | 3.24 | 3392 | 87.7 | 89.0 | 89.1 | 86.0 |
| 2021-07-16 | 28.84 (-0.12) | 0.04 (+0.03) | 0.06 (+0.01) | -607 | 9.44 | 153 | 2.38 | 60 | 0.93 | 6431 | 88.9 | 89.5 | 90.5 | 86.9 |
| 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 | |||
| 2021-07-09 | 28.96 (+0.46) | 0.01 (0.0) | 0.05 (0.0) | 2356 | 23.58 | -2 | 0.02 | -27 | 0.27 | 9990 | 88.9 | 88.0 | 90.9 | 87.8 |
| 2021-07-02 | 28.5 (+0.25) | 0.01 (0.0) | 0.05 (-0.03) | 1293 | 12.28 | 0 | 0.0 | -135 | 1.28 | 10530 | 87.8 | 87.4 | 89.1 | 86.4 |
| 2021-06-25 | 28.25 (+0.11) | 0.01 (0.0) | 0.08 (+0.04) | 726 | 6.93 | 1 | 0.01 | 206 | 1.97 | 10480 | 87.4 | 84.8 | 88.5 | 83.5 |
| 2021-06-18 | 28.14 (0.0) | 0.01 (0.0) | 0.04 (+0.02) | 28 | 0.5 | 2 | 0.04 | 82 | 1.46 | 5602 | 84.9 | 83.5 | 85.8 | 83.5 |
| 2021-06-11 | 28.14 (-0.15) | 0.01 (0.0) | 0.02 (0.0) | -412 | 7.93 | -1 | 0.02 | 13 | 0.25 | 5193 | 83.4 | 82.3 | 83.9 | 81.1 |
| 2021-06-04 | 28.29 (+0.11) | 0.01 (0.0) | 0.02 (+0.01) | 574 | 7.86 | 0 | 0.0 | 40 | 0.55 | 7306 | 82.0 | 82.5 | 85.1 | 82.0 |
| 2021-05-28 | 28.18 (+0.13) | 0.01 (0.0) | 0.01 (+0.01) | 922 | 12.53 | 0 | 0.0 | 57 | 0.77 | 7360 | 82.3 | 79.7 | 82.9 | 79.5 |
| 2021-05-21 | 28.05 (-0.12) | 0.01 (0.0) | 0.0 (0.0) | -731 | 9.24 | 0 | 0.0 | 6 | 0.08 | 7913 | 80.3 | 78.0 | 81.1 | 76.7 |
| 2021-05-14 | 28.17 (-0.44) | 0.01 (0.0) | 0.0 (0.0) | -2486 | 25.73 | 0 | 0.0 | -48 | 0.5 | 9662 | 79.4 | 84.3 | 85.8 | 78.6 |
| 2021-05-07 | 28.61 (-0.37) | 0.01 (-0.01) | 0.0 (0.0) | -1683 | 16.25 | -43 | 0.42 | -17 | 0.16 | 10358 | 83.8 | 85.2 | 85.5 | 81.6 |
| 2021-04-29 | 28.98 (-0.12) | 0.02 (0.0) | 0.0 (0.0) | -635 | 11.61 | 0 | 0.0 | 5 | 0.09 | 5471 | 85.4 | 85.7 | 86.2 | 84.1 |
| 2021-04-23 | 29.1 (-0.07) | 0.02 (0.0) | 0.0 (-0.02) | -337 | 3.28 | 0 | 0.0 | -69 | 0.67 | 10283 | 85.4 | 89.1 | 89.4 | 84.9 |
| 2021-04-16 | 29.17 (0.0) | 0.02 (0.0) | 0.02 (+0.01) | -12 | 0.07 | 0 | 0.0 | 45 | 0.25 | 18267 | 88.6 | 88.7 | 91.5 | 85.8 |
| 2021-04-09 | 29.17 (+0.47) | 0.02 (0.0) | 0.01 (0.0) | 2434 | 31.02 | -1 | 0.01 | -3 | 0.04 | 7847 | 88.5 | 87.3 | 88.8 | 86.8 |
| 2021-04-01 | 28.7 (+0.11) | 0.02 (+0.02) | 0.01 (0.0) | 521 | 4.22 | 0 | 0.0 | -19 | 0.15 | 12340 | 86.8 | 87.7 | 88.7 | 86.6 |
| 2021-03-26 | 28.59 (+0.43) | 0.0 (0.0) | 0.01 (0.0) | 2484 | 14.41 | 0 | 0.0 | 6 | 0.03 | 17234 | 87.0 | 84.1 | 87.9 | 84.1 |
| 2021-03-19 | 28.16 (+0.47) | 0.0 (0.0) | 0.01 (-0.01) | 2523 | 21.55 | 18 | 0.15 | -40 | 0.34 | 11708 | 83.6 | 82.4 | 84.0 | 81.5 |
| 2021-03-12 | 27.69 (+0.25) | 0.0 (0.0) | 0.02 (0.0) | 1263 | 12.47 | 0 | 0.0 | -14 | 0.14 | 10130 | 81.9 | 80.2 | 82.6 | 80.0 |
| 2021-03-05 | 27.44 (-0.08) | 0.0 (0.0) | 0.02 (+0.01) | -474 | 10.55 | 0 | 0.0 | 60 | 1.34 | 4494 | 80.1 | 80.4 | 81.2 | 80.0 |
| 2021-02-26 | 27.52 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 93 | 1.04 | 0 | 0.0 | 6 | 0.07 | 8920 | 80.1 | 82.0 | 82.4 | 80.0 |
| 2021-02-19 | 27.52 (+0.26) | 0.0 (0.0) | 0.01 (0.0) | 1361 | 26.55 | 0 | 0.0 | 13 | 0.25 | 5126 | 81.9 | 81.5 | 82.2 | 81.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-05 | 27.26 (+0.3) | 0.0 (0.0) | 0.01 (+0.01) | 1620 | 13.73 | 0 | 0.0 | 19 | 0.16 | 11796 | 81.3 | 79.0 | 81.9 | 78.9 |
| 2021-01-29 | 26.96 (-0.14) | 0.0 (0.0) | 0.0 (0.0) | -894 | 6.85 | 0 | 0.0 | -7 | 0.05 | 13044 | 79.4 | 80.0 | 80.8 | 79.3 |
| 2021-01-22 | 27.1 (-0.21) | 0.0 (0.0) | 0.0 (-0.01) | -651 | 5.45 | 1 | 0.01 | -29 | 0.24 | 11952 | 80.0 | 82.3 | 82.9 | 79.6 |
| 2021-01-15 | 27.31 (+0.64) | 0.0 (0.0) | 0.01 (+0.01) | 3364 | 20.61 | 0 | 0.0 | 47 | 0.29 | 16319 | 82.3 | 82.0 | 83.8 | 81.4 |
| 2021-01-08 | 26.67 (+0.35) | 0.0 (0.0) | 0.0 (-0.01) | 1962 | 12.11 | -51 | 0.31 | -184 | 1.14 | 16206 | 81.8 | 80.6 | 82.1 | 79.5 |
| 2020-12-31 | 26.32 (+0.19) | 0.0 (-0.03) | 0.01 (0.0) | 975 | 9.32 | 1 | 0.01 | -26 | 0.25 | 10459 | 80.6 | 80.3 | 81.5 | 79.5 |
| 2020-12-25 | 26.13 (0.0) | 0.03 (0.0) | 0.01 (-0.01) | -18 | 0.18 | 1 | 0.01 | -33 | 0.33 | 9997 | 80.2 | 79.7 | 80.6 | 78.9 |
| 2020-12-18 | 26.13 (-0.21) | 0.03 (0.0) | 0.02 (0.0) | -1085 | 8.58 | 0 | 0.0 | -11 | 0.09 | 12647 | 79.2 | 81.0 | 81.5 | 79.2 |
| 2020-12-11 | 26.34 (-0.12) | 0.03 (0.0) | 0.02 (+0.01) | -794 | 8.56 | 0 | 0.0 | 51 | 0.55 | 9278 | 81.0 | 83.4 | 83.7 | 80.9 |
| 2020-12-04 | 26.46 (+0.09) | 0.03 (0.0) | 0.01 (0.0) | 527 | 5.14 | 0 | 0.0 | 18 | 0.18 | 10256 | 82.7 | 83.8 | 83.9 | 81.9 |
| 2020-11-27 | 26.37 (+0.17) | 0.03 (0.0) | 0.01 (0.0) | 1693 | 11.76 | 0 | 0.0 | -3 | 0.02 | 14399 | 83.0 | 81.1 | 83.5 | 80.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 26.38 (+0.1) | 0.08 (-0.01) | 0.17 (+0.02) | 354 | 6.69 | -7 | 0.13 | 112 | 2.12 | 5293 | 65.6 | 67.5 | 69.5 | 63.3 |
| 2025-06-30 | 26.28 (-0.2) | 0.09 (0.0) | 0.15 (0.0) | 192 | 3.37 | -18 | 0.32 | 27 | 0.47 | 5694 | 67.3 | 69.3 | 72.8 | 67.3 |
| 2025-05-29 | 26.48 (+2.73) | 0.09 (0.0) | 0.15 (0.0) | 1097 | 20.16 | -4 | 0.07 | -15 | 0.28 | 5441 | 69.6 | 67.9 | 72.7 | 67.4 |
| 2025-04-30 | 23.75 (+0.23) | 0.09 (0.0) | 0.15 (-0.02) | 2119 | 22.57 | -4 | 0.04 | -139 | 1.48 | 9389 | 67.9 | 73.7 | 74.8 | 61.2 |
| 2025-03-31 | 23.52 (-0.12) | 0.09 (+0.02) | 0.17 (-0.03) | -1020 | 11.01 | 124 | 1.34 | -146 | 1.58 | 9264 | 73.9 | 80.9 | 82.7 | 72.1 |
| 2025-02-27 | 23.64 (-0.13) | 0.07 (0.0) | 0.2 (0.0) | -451 | 6.24 | 4 | 0.06 | -9 | 0.12 | 7232 | 82.0 | 79.9 | 83.6 | 78.7 |
| 2025-01-22 | 23.77 (-0.01) | 0.07 (+0.01) | 0.2 (-0.01) | 188 | 3.0 | 1 | 0.02 | -51 | 0.81 | 6271 | 79.9 | 76.7 | 81.6 | 76.1 |
| 2024-12-31 | 23.78 (+0.09) | 0.06 (0.0) | 0.21 (-0.01) | 743 | 6.54 | 0 | 0.0 | -88 | 0.77 | 11367 | 76.6 | 85.9 | 85.9 | 76.2 |
| 2024-11-29 | 23.69 (+0.06) | 0.06 (-0.11) | 0.22 (-0.01) | 418 | 3.95 | -662 | 6.25 | -85 | 0.8 | 10588 | 85.9 | 90.9 | 92.2 | 82.6 |
| 2024-10-30 | 23.63 (-0.16) | 0.17 (+0.01) | 0.23 (+0.02) | -1353 | 18.62 | -1 | 0.01 | 135 | 1.86 | 7265 | 91.1 | 99.0 | 99.0 | 91.0 |
| 2024-09-30 | 23.79 (-0.05) | 0.16 (+0.01) | 0.21 (+0.01) | -31 | 0.34 | 1 | 0.01 | 81 | 0.88 | 9235 | 98.8 | 99.0 | 100.5 | 91.1 |
| 2024-08-30 | 23.84 (-2.41) | 0.15 (-0.02) | 0.2 (-0.04) | -124 | 1.07 | 7 | 0.06 | -136 | 1.18 | 11551 | 99.0 | 104.0 | 104.5 | 92.2 |
| 2024-07-31 | 26.25 (-0.15) | 0.17 (0.0) | 0.24 (-0.01) | -1418 | 7.14 | -27 | 0.14 | -19 | 0.1 | 19852 | 103.5 | 113.5 | 122.0 | 100.5 |
| 2024-06-28 | 26.4 (-0.04) | 0.17 (0.0) | 0.25 (+0.01) | -1208 | 10.85 | 16 | 0.14 | 57 | 0.51 | 11133 | 112.5 | 110.0 | 116.5 | 109.0 |
| 2024-05-31 | 26.44 (-0.35) | 0.17 (0.0) | 0.24 (+0.02) | -3660 | 14.34 | -1 | 0.0 | 61 | 0.24 | 25520 | 109.5 | 118.5 | 123.5 | 103.0 |
| 2024-04-30 | 26.79 (-0.17) | 0.17 (0.0) | 0.22 (-0.01) | -1618 | 13.32 | -4 | 0.03 | -1 | 0.01 | 12149 | 119.5 | 120.0 | 122.5 | 114.0 |
| 2024-03-29 | 26.96 (-0.26) | 0.17 (0.0) | 0.23 (+0.01) | -2136 | 8.57 | 1 | 0.0 | 6 | 0.02 | 24911 | 119.5 | 120.0 | 125.0 | 113.0 |
| 2024-02-29 | 27.22 (-0.1) | 0.17 (0.0) | 0.22 (+0.01) | -627 | 6.91 | 0 | 0.0 | 71 | 0.78 | 9075 | 121.0 | 121.5 | 126.0 | 118.5 |
| 2024-01-31 | 27.32 (-0.18) | 0.17 (0.0) | 0.21 (+0.01) | -902 | 6.83 | 16 | 0.12 | 57 | 0.43 | 13205 | 121.0 | 128.0 | 128.0 | 118.0 |
| 2023-12-29 | 27.5 (0.0) | 0.17 (-0.02) | 0.2 (0.0) | 31 | 0.3 | -111 | 1.09 | -20 | 0.2 | 10193 | 128.0 | 129.5 | 131.0 | 125.0 |
| 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 | 27.5 (+0.03) | 0.19 (0.0) | 0.2 (+0.01) | 329 | 4.14 | -5 | 0.06 | 68 | 0.86 | 7940 | 129.5 | 125.5 | 132.5 | 125.0 |
| 2023-10-31 | 27.47 (+0.05) | 0.19 (-0.04) | 0.19 (0.0) | 865 | 10.16 | -327 | 3.84 | 24 | 0.28 | 8515 | 124.5 | 132.0 | 134.0 | 124.0 |
| 2023-09-28 | 27.42 (-0.1) | 0.23 (0.0) | 0.19 (-0.02) | -755 | 6.27 | 37 | 0.31 | -135 | 1.12 | 12048 | 132.0 | 128.5 | 138.5 | 126.0 |
| 2023-08-31 | 27.52 (-0.03) | 0.23 (-0.06) | 0.21 (-0.06) | -414 | 1.95 | -226 | 1.06 | -197 | 0.93 | 21248 | 128.5 | 143.0 | 145.5 | 123.5 |
| 2023-07-31 | 27.55 (-0.39) | 0.29 (+0.15) | 0.27 (-0.03) | -2312 | 6.85 | 826 | 2.45 | -159 | 0.47 | 33768 | 142.0 | 149.0 | 159.0 | 139.0 |
| 2023-06-30 | 27.94 (+0.56) | 0.14 (+0.02) | 0.3 (-0.01) | 2937 | 10.21 | 86 | 0.3 | -53 | 0.18 | 28764 | 149.0 | 129.5 | 150.0 | 129.5 |
| 2023-05-31 | 27.38 (-0.27) | 0.12 (+0.04) | 0.31 (+0.07) | -1731 | 6.03 | 178 | 0.62 | 359 | 1.25 | 28704 | 130.0 | 133.0 | 135.5 | 121.5 |
| 2023-04-28 | 27.65 (+0.52) | 0.08 (+0.02) | 0.24 (-0.06) | 2761 | 10.35 | 138 | 0.52 | -315 | 1.18 | 26669 | 132.5 | 120.5 | 136.0 | 119.5 |
| 2023-03-31 | 27.13 (-0.01) | 0.06 (0.0) | 0.3 (+0.12) | -51 | 0.22 | 4 | 0.02 | 658 | 2.9 | 22718 | 120.5 | 110.0 | 122.5 | 108.5 |
| 2023-02-24 | 27.14 (-0.13) | 0.06 (0.0) | 0.18 (+0.04) | -705 | 6.95 | 0 | 0.0 | 206 | 2.03 | 10141 | 111.0 | 105.0 | 113.5 | 103.0 |
| 2023-01-31 | 27.27 (-0.01) | 0.06 (0.0) | 0.14 (+0.01) | -2 | 0.04 | 2 | 0.04 | 55 | 1.15 | 4797 | 105.5 | 102.5 | 107.5 | 99.3 |
| 2022-12-30 | 27.28 (-0.08) | 0.06 (-0.09) | 0.13 (-0.04) | -343 | 6.18 | -474 | 8.54 | -208 | 3.75 | 5548 | 102.0 | 103.0 | 103.5 | 98.5 |
| 2022-11-30 | 27.36 (+0.06) | 0.15 (-0.01) | 0.17 (-0.01) | 307 | 4.3 | -54 | 0.76 | -89 | 1.25 | 7142 | 102.0 | 93.1 | 102.0 | 93.1 |
| 2022-10-31 | 27.3 (-0.12) | 0.16 (+0.11) | 0.18 (+0.04) | -689 | 6.07 | 494 | 4.35 | 247 | 2.18 | 11347 | 94.1 | 99.9 | 104.0 | 88.9 |
| 2022-09-30 | 27.42 (-0.21) | 0.05 (-0.01) | 0.14 (-0.05) | -1187 | 12.67 | -39 | 0.42 | -269 | 2.87 | 9372 | 101.0 | 103.5 | 108.0 | 99.3 |
| 2022-08-31 | 27.63 (-0.06) | 0.06 (+0.01) | 0.19 (+0.01) | -479 | 4.22 | 72 | 0.63 | 29 | 0.26 | 11339 | 105.0 | 103.0 | 109.5 | 100.5 |
| 2022-07-29 | 27.69 (-0.17) | 0.05 (-0.04) | 0.18 (+0.03) | -624 | 4.59 | -237 | 1.74 | 198 | 1.46 | 13585 | 103.0 | 100.0 | 105.0 | 96.5 |
| 2022-06-30 | 27.86 (-0.28) | 0.09 (-0.01) | 0.15 (+0.07) | -1251 | 10.89 | -36 | 0.31 | 329 | 2.86 | 11490 | 100.5 | 104.0 | 105.5 | 99.0 |
| 2022-05-31 | 28.14 (-0.01) | 0.1 (0.0) | 0.08 (+0.01) | -359 | 2.47 | -25 | 0.17 | 73 | 0.5 | 14538 | 103.0 | 111.0 | 111.0 | 95.9 |
| 2022-04-29 | 28.15 (-0.06) | 0.1 (-0.16) | 0.07 (-0.01) | -114 | 0.59 | -815 | 4.24 | -39 | 0.2 | 19222 | 111.5 | 119.0 | 120.0 | 106.0 |
| 2022-03-31 | 28.21 (-0.06) | 0.26 (+0.03) | 0.08 (0.0) | -304 | 1.01 | 130 | 0.43 | -32 | 0.11 | 30012 | 118.5 | 123.0 | 125.0 | 110.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 28.27 (+0.04) | 0.23 (+0.09) | 0.08 (0.0) | 80 | 0.26 | 500 | 1.63 | 8 | 0.03 | 30721 | 123.5 | 107.0 | 129.5 | 107.0 |
| 2022-01-26 | 28.23 (+0.4) | 0.14 (+0.09) | 0.08 (0.0) | 2055 | 4.77 | 457 | 1.06 | 17 | 0.04 | 43041 | 106.0 | 92.2 | 114.0 | 92.0 |
| 2021-12-30 | 27.83 (0.0) | 0.05 (-0.02) | 0.08 (0.0) | -89 | 1.0 | -87 | 0.97 | 0 | 0.0 | 8926 | 92.2 | 90.3 | 92.7 | 89.6 |
| 2021-11-30 | 27.83 (+0.03) | 0.07 (+0.01) | 0.08 (+0.04) | 430 | 3.01 | 49 | 0.34 | 177 | 1.24 | 14295 | 90.3 | 88.7 | 93.4 | 88.3 |
| 2021-10-29 | 27.8 (+0.21) | 0.06 (+0.02) | 0.04 (0.0) | 1164 | 10.01 | 61 | 0.52 | 10 | 0.09 | 11633 | 88.3 | 87.1 | 90.2 | 85.0 |
| 2021-09-30 | 27.59 (+0.01) | 0.04 (0.0) | 0.04 (-0.07) | 235 | 1.45 | 2 | 0.01 | -357 | 2.2 | 16232 | 87.1 | 85.6 | 89.5 | 83.6 |
| 2021-08-31 | 27.58 (-1.07) | 0.04 (0.0) | 0.11 (+0.01) | -6179 | 31.45 | 5 | 0.03 | 73 | 0.37 | 19644 | 85.6 | 86.1 | 88.2 | 80.7 |
| 2021-07-30 | 28.65 (+0.36) | 0.04 (+0.03) | 0.1 (+0.03) | 1939 | 6.97 | 153 | 0.55 | 147 | 0.53 | 27800 | 86.0 | 87.1 | 90.9 | 85.0 |
| 2021-06-30 | 28.29 (0.0) | 0.01 (0.0) | 0.07 (+0.06) | 590 | 1.84 | 2 | 0.01 | 290 | 0.9 | 32068 | 86.7 | 83.5 | 89.1 | 81.1 |
| 2021-05-31 | 28.29 (-0.69) | 0.01 (-0.01) | 0.01 (+0.01) | -3418 | 8.99 | -43 | 0.11 | -6 | 0.02 | 38012 | 83.2 | 85.2 | 85.8 | 76.7 |
| 2021-04-29 | 28.98 (+0.22) | 0.02 (0.0) | 0.0 (-0.01) | 1169 | 2.62 | -1 | 0.0 | -34 | 0.08 | 44591 | 85.4 | 88.6 | 91.5 | 84.1 |
| 2021-03-31 | 28.76 (+1.24) | 0.02 (+0.02) | 0.01 (0.0) | 6598 | 12.41 | 18 | 0.03 | 5 | 0.01 | 53188 | 87.6 | 80.4 | 88.7 | 80.0 |
| 2021-02-26 | 27.52 (+0.56) | 0.0 (0.0) | 0.01 (+0.01) | 3074 | 11.89 | 0 | 0.0 | 38 | 0.15 | 25843 | 80.1 | 79.0 | 82.4 | 78.9 |
| 2021-01-29 | 26.96 (+0.64) | 0.0 (0.0) | 0.0 (-0.01) | 3781 | 6.57 | -50 | 0.09 | -173 | 0.3 | 57521 | 79.4 | 80.6 | 83.8 | 79.3 |
| 2020-12-31 | 26.32 (+0.01) | 0.0 (-0.03) | 0.01 (0.0) | -60 | 0.12 | 2 | 0.0 | 3 | 0.01 | 50637 | 80.6 | 82.2 | 83.7 | 78.9 |
| 2020-11-30 | 26.31 (+0.49) | 0.03 (0.0) | 0.01 (+0.01) | 3276 | 8.44 | 0 | 0.0 | -372 | 0.96 | 38819 | 82.4 | 78.9 | 83.9 | 78.3 |
| 2020-10-30 | 25.82 (+0.19) | 0.03 (0.0) | 0.0 (0.0) | 1370 | 4.53 | 0 | 0.0 | -175 | 0.58 | 30225 | 78.7 | 81.8 | 83.2 | 78.5 |
| 2020-09-30 | 25.63 (+0.85) | 0.03 (+0.03) | 0.0 (0.0) | 4332 | 10.47 | 1 | 0.0 | -163 | 0.39 | 41379 | 81.7 | 80.5 | 85.2 | 78.3 |
| 2020-08-31 | 24.78 () | 0.0 () | 0.0 () | 1790 | 21.07 | 4 | 0.05 | -10 | 0.12 | 8495 | 80.8 | 78.6 | 82.8 | 78.5 |
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。