- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 21.84 (+0.04) | 2.41 (-0.01) | 0.8 (+0.01) | 34 | 15.89 | -11 | 5.14 | 6 | 2.8 | 214 | 215.5 | 217.5 | 218.0 | 215.0 |
| 2025-07-28 | 21.8 (+0.02) | 2.42 (0.0) | 0.79 (0.0) | 14 | 13.59 | 0 | 0.0 | 0 | 0.0 | 103 | 217.5 | 218.0 | 218.5 | 216.5 |
| 2025-07-25 | 21.78 (+0.01) | 2.42 (-0.01) | 0.79 (-0.01) | 12 | 11.11 | -3 | 2.78 | -6 | 5.56 | 108 | 217.5 | 219.0 | 219.0 | 217.5 |
| 2025-07-24 | 21.77 (+0.12) | 2.43 (0.0) | 0.8 (-0.02) | 108 | 50.0 | -5 | 2.31 | -16 | 7.41 | 216 | 219.5 | 219.0 | 220.5 | 217.5 |
| 2025-07-23 | 21.65 (+0.07) | 2.43 (0.0) | 0.82 (0.0) | 60 | 45.8 | -1 | 0.76 | 2 | 1.53 | 131 | 218.5 | 215.5 | 218.5 | 215.5 |
| 2025-07-22 | 21.58 (-0.11) | 2.43 (+0.01) | 0.82 (+0.01) | -115 | 26.44 | -4 | 0.92 | 2 | 0.46 | 435 | 214.5 | 220.0 | 220.0 | 214.5 |
| 2025-07-21 | 21.69 (+0.01) | 2.42 (0.0) | 0.81 (-0.01) | 27 | 13.37 | -4 | 1.98 | -4 | 1.98 | 202 | 218.5 | 221.0 | 222.0 | 218.5 |
| 2025-07-18 | 21.68 (+0.06) | 2.42 (-0.01) | 0.82 (-0.03) | 55 | 19.23 | -5 | 1.75 | -30 | 10.49 | 286 | 221.0 | 223.5 | 223.5 | 220.5 |
| 2025-07-17 | 21.62 (+0.19) | 2.43 (-0.01) | 0.85 (-0.04) | 148 | 20.19 | -8 | 1.09 | -29 | 3.96 | 733 | 221.0 | 215.5 | 222.0 | 215.5 |
| 2025-07-16 | 21.43 (+0.15) | 2.44 (0.0) | 0.89 (-0.08) | 129 | 50.79 | -2 | 0.79 | -75 | 29.53 | 254 | 215.5 | 214.0 | 216.0 | 214.0 |
| 2025-07-15 | 21.28 (+0.04) | 2.44 (0.0) | 0.97 (-0.07) | 19 | 5.03 | 0 | 0.0 | -59 | 15.61 | 378 | 213.5 | 213.0 | 213.5 | 212.0 |
| 2025-07-14 | 21.24 (-0.18) | 2.44 (0.0) | 1.04 (-0.01) | -166 | 35.24 | -1 | 0.21 | -7 | 1.49 | 471 | 214.0 | 216.0 | 217.0 | 214.0 |
| 2025-07-11 | 21.42 (-0.02) | 2.44 (-0.03) | 1.05 (-0.08) | -17 | 4.91 | -22 | 6.36 | -64 | 18.5 | 346 | 216.5 | 217.5 | 219.0 | 216.5 |
| 2025-07-10 | 21.44 (-0.21) | 2.47 (-0.01) | 1.13 (-0.12) | -191 | 22.44 | -12 | 1.41 | -106 | 12.46 | 851 | 219.0 | 219.0 | 220.5 | 216.5 |
| 2025-07-09 | 21.65 (+0.33) | 2.48 (-0.01) | 1.25 (-0.13) | 272 | 48.48 | -3 | 0.53 | -115 | 20.5 | 561 | 221.0 | 216.5 | 221.0 | 216.5 |
| 2025-07-08 | 21.32 (+0.02) | 2.49 (0.0) | 1.38 (-0.03) | 9 | 1.37 | -2 | 0.3 | -24 | 3.66 | 656 | 218.5 | 214.5 | 218.5 | 213.0 |
| 2025-07-07 | 21.3 (-0.02) | 2.49 (0.0) | 1.41 (0.0) | -24 | 14.91 | -1 | 0.62 | 0 | 0.0 | 161 | 216.0 | 218.0 | 218.0 | 215.0 |
| 2025-07-04 | 21.32 (+0.01) | 2.49 (0.0) | 1.41 (-0.07) | 10 | 2.05 | -4 | 0.82 | -60 | 12.3 | 488 | 217.5 | 219.0 | 222.0 | 217.0 |
| 2025-07-03 | 21.31 (-0.19) | 2.49 (-0.01) | 1.48 (-0.11) | -54 | 7.59 | -8 | 1.13 | -94 | 13.22 | 711 | 218.0 | 219.0 | 220.0 | 217.0 |
| 2025-07-02 | 21.5 (+0.35) | 2.5 (0.0) | 1.59 (-0.12) | 148 | 34.91 | 0 | 0.0 | -102 | 24.06 | 424 | 218.0 | 216.0 | 219.5 | 214.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-01 | 21.15 (+0.15) | 2.5 (0.0) | 1.71 (0.0) | 10 | 1.72 | -1 | 0.17 | -1 | 0.17 | 581 | 216.0 | 215.5 | 218.5 | 215.0 |
| 2025-06-30 | 21.0 (-0.06) | 2.5 (-0.13) | 1.71 (-0.87) | -43 | 2.08 | -103 | 4.97 | -749 | 36.15 | 2072 | 215.5 | 219.5 | 220.5 | 213.5 |
| 2025-06-27 | 21.06 (-0.36) | 2.63 (0.0) | 2.58 (+0.05) | -308 | 29.14 | -7 | 0.66 | 43 | 4.07 | 1057 | 237.0 | 237.0 | 238.0 | 235.0 |
| 2025-06-26 | 21.42 (-0.65) | 2.63 (-0.01) | 2.53 (+0.13) | -566 | 64.98 | -3 | 0.34 | 112 | 12.86 | 871 | 236.5 | 241.0 | 241.0 | 236.5 |
| 2025-06-25 | 22.07 (-0.56) | 2.64 (0.0) | 2.4 (+0.13) | -478 | 57.59 | -5 | 0.6 | 111 | 13.37 | 830 | 239.0 | 243.5 | 244.0 | 239.0 |
| 2025-06-24 | 22.63 (-0.19) | 2.64 (0.0) | 2.27 (+0.36) | -164 | 22.44 | -2 | 0.27 | 307 | 42.0 | 731 | 241.0 | 241.0 | 245.0 | 240.5 |
| 2025-06-23 | 22.82 (+0.02) | 2.64 (-0.01) | 1.91 (+0.12) | 12 | 2.58 | -1 | 0.21 | 108 | 23.18 | 466 | 238.5 | 233.5 | 238.5 | 232.5 |
| 2025-06-20 | 22.8 (-0.05) | 2.65 (0.0) | 1.79 (+0.07) | 6 | 1.2 | 0 | 0.0 | 62 | 12.35 | 502 | 236.5 | 241.0 | 241.5 | 236.0 |
| 2025-06-19 | 22.85 (+0.08) | 2.65 (0.0) | 1.72 (+0.12) | -36 | 9.28 | 0 | 0.0 | 97 | 25.0 | 388 | 241.0 | 240.0 | 242.5 | 240.0 |
| 2025-06-18 | 22.77 (-0.22) | 2.65 (+0.01) | 1.6 (+0.14) | -169 | 32.56 | 1 | 0.19 | 120 | 23.12 | 519 | 240.5 | 239.5 | 243.5 | 238.0 |
| 2025-06-17 | 22.99 (+0.07) | 2.64 (-0.01) | 1.46 (+0.09) | 53 | 9.78 | 0 | 0.0 | 79 | 14.58 | 542 | 239.0 | 233.5 | 239.5 | 233.5 |
| 2025-06-16 | 22.92 (-0.12) | 2.65 (0.0) | 1.37 (+0.08) | -102 | 31.87 | -2 | 0.62 | 71 | 22.19 | 320 | 234.0 | 230.5 | 237.0 | 230.5 |
| 2025-06-13 | 23.04 (-0.11) | 2.65 (0.0) | 1.29 (+0.09) | -118 | 44.87 | 0 | 0.0 | 81 | 30.8 | 263 | 232.0 | 231.5 | 233.0 | 230.5 |
| 2025-06-12 | 23.15 (-0.07) | 2.65 (0.0) | 1.2 (-0.01) | -59 | 15.01 | -1 | 0.25 | -11 | 2.8 | 393 | 232.5 | 233.0 | 236.0 | 232.5 |
| 2025-06-11 | 23.22 (-0.01) | 2.65 (0.0) | 1.21 (0.0) | -5 | 2.17 | 0 | 0.0 | 1 | 0.43 | 230 | 233.0 | 233.5 | 234.0 | 231.5 |
| 2025-06-10 | 23.23 (-0.06) | 2.65 (0.0) | 1.21 (+0.01) | -43 | 16.1 | 0 | 0.0 | 8 | 3.0 | 267 | 231.5 | 232.0 | 233.0 | 231.5 |
| 2025-06-09 | 23.29 (-0.07) | 2.65 (0.0) | 1.2 (0.0) | -59 | 43.07 | -1 | 0.73 | 1 | 0.73 | 137 | 229.0 | 231.0 | 232.0 | 228.5 |
| 2025-06-06 | 23.36 (-0.12) | 2.65 (0.0) | 1.2 (+0.01) | -105 | 40.7 | -1 | 0.39 | 2 | 0.78 | 258 | 229.5 | 232.5 | 232.5 | 229.5 |
| 2025-06-05 | 23.48 (+0.15) | 2.65 (0.0) | 1.19 (-0.01) | 127 | 32.56 | 0 | 0.0 | -1 | 0.26 | 390 | 232.5 | 232.0 | 234.5 | 231.0 |
| 2025-06-04 | 23.33 (-0.25) | 2.65 (+0.17) | 1.2 (0.0) | -211 | 32.26 | 143 | 21.87 | 0 | 0.0 | 654 | 231.0 | 233.5 | 234.0 | 231.0 |
| 2025-06-03 | 23.58 (-0.6) | 2.48 (+0.84) | 1.2 (0.0) | -515 | 45.82 | 724 | 64.41 | -1 | 0.09 | 1124 | 229.5 | 223.5 | 230.0 | 223.0 |
| 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 | |||
| 2025-06-02 | 24.18 (-0.07) | 1.64 (+0.02) | 1.2 (0.0) | -64 | 26.78 | 19 | 7.95 | -3 | 1.26 | 239 | 222.0 | 222.5 | 224.5 | 221.0 |
| 2025-05-29 | 24.25 (-0.07) | 1.62 (+0.02) | 1.2 (+0.01) | -60 | 25.64 | 20 | 8.55 | 12 | 5.13 | 234 | 224.5 | 227.0 | 227.0 | 224.5 |
| 2025-05-28 | 24.32 (0.0) | 1.6 (0.0) | 1.19 (0.0) | -4 | 2.61 | 2 | 1.31 | -2 | 1.31 | 153 | 224.5 | 226.5 | 227.5 | 224.0 |
| 2025-05-27 | 24.32 (-0.01) | 1.6 (+0.01) | 1.19 (0.0) | -8 | 3.56 | 4 | 1.78 | -1 | 0.44 | 225 | 223.5 | 226.5 | 227.0 | 223.0 |
| 2025-05-26 | 24.33 (-0.06) | 1.59 (-0.01) | 1.19 (-0.01) | -49 | 35.51 | -2 | 1.45 | -3 | 2.17 | 138 | 226.0 | 226.5 | 227.5 | 225.5 |
| 2025-05-23 | 24.39 (0.0) | 1.6 (0.0) | 1.2 (0.0) | 0 | 0.0 | -1 | 0.76 | -1 | 0.76 | 131 | 227.5 | 228.5 | 228.5 | 226.5 |
| 2025-05-22 | 24.39 (-0.02) | 1.6 (0.0) | 1.2 (0.0) | -20 | 10.0 | -3 | 1.5 | -2 | 1.0 | 200 | 227.5 | 228.5 | 229.5 | 226.0 |
| 2025-05-21 | 24.41 (+0.06) | 1.6 (+0.03) | 1.2 (+0.01) | 54 | 17.42 | 26 | 8.39 | 2 | 0.65 | 310 | 229.0 | 226.0 | 229.5 | 226.0 |
| 2025-05-20 | 24.35 (+0.03) | 1.57 (+0.01) | 1.19 (0.0) | 23 | 13.07 | 10 | 5.68 | 1 | 0.57 | 176 | 225.0 | 224.0 | 226.0 | 224.0 |
| 2025-05-19 | 24.32 (-0.11) | 1.56 (+0.01) | 1.19 (0.0) | -94 | 22.76 | 6 | 1.45 | -1 | 0.24 | 413 | 222.0 | 225.5 | 226.5 | 222.0 |
| 2025-05-16 | 24.43 (-0.12) | 1.55 (0.0) | 1.19 (-0.01) | -80 | 30.08 | -2 | 0.75 | 0 | 0.0 | 266 | 226.5 | 227.5 | 228.5 | 226.0 |
| 2025-05-15 | 24.55 (-0.08) | 1.55 (0.0) | 1.2 (0.0) | -66 | 28.33 | -1 | 0.43 | -5 | 2.15 | 233 | 227.0 | 229.5 | 229.5 | 227.0 |
| 2025-05-14 | 24.63 (-0.08) | 1.55 (0.0) | 1.2 (+0.01) | -71 | 13.68 | 0 | 0.0 | 12 | 2.31 | 519 | 229.0 | 227.0 | 230.5 | 226.5 |
| 2025-05-13 | 24.71 (+0.11) | 1.55 (0.0) | 1.19 (-0.02) | 109 | 13.89 | -1 | 0.13 | -19 | 2.42 | 785 | 224.5 | 228.0 | 232.0 | 223.0 |
| 2025-05-12 | 24.6 (-0.1) | 1.55 (-0.01) | 1.21 (-0.01) | -86 | 21.55 | -1 | 0.25 | -6 | 1.5 | 399 | 222.0 | 225.0 | 225.0 | 221.5 |
| 2025-05-09 | 24.7 (+0.07) | 1.56 (0.0) | 1.22 (0.0) | 59 | 12.14 | -1 | 0.21 | -2 | 0.41 | 486 | 222.0 | 219.0 | 224.0 | 217.5 |
| 2025-05-08 | 24.63 (-0.11) | 1.56 (0.0) | 1.22 (0.0) | -97 | 21.8 | 0 | 0.0 | -2 | 0.45 | 445 | 217.0 | 215.0 | 217.5 | 215.0 |
| 2025-05-07 | 24.74 (-0.35) | 1.56 (-0.1) | 1.22 (-0.05) | -315 | 38.27 | -87 | 10.57 | -45 | 5.47 | 823 | 214.5 | 219.0 | 220.5 | 212.5 |
| 2025-05-06 | 25.09 (-0.04) | 1.66 (0.0) | 1.27 (-0.01) | -29 | 11.15 | -3 | 1.15 | -4 | 1.54 | 260 | 216.0 | 211.5 | 217.0 | 211.0 |
| 2025-05-05 | 25.13 (-0.2) | 1.66 (-0.02) | 1.28 (0.0) | -174 | 32.4 | -17 | 3.17 | -4 | 0.74 | 537 | 213.5 | 224.5 | 224.5 | 211.5 |
| 2025-05-02 | 25.33 (+0.01) | 1.68 (0.0) | 1.28 (-0.01) | 6 | 2.68 | 1 | 0.45 | -4 | 1.79 | 224 | 223.5 | 222.0 | 224.5 | 222.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-04-30 | 25.32 (-0.05) | 1.68 (+0.02) | 1.29 (0.0) | -51 | 20.56 | 14 | 5.65 | -2 | 0.81 | 248 | 221.0 | 220.5 | 223.5 | 220.5 |
| 2025-04-29 | 25.37 (-0.01) | 1.66 (0.0) | 1.29 (+0.01) | -6 | 3.37 | 0 | 0.0 | 7 | 3.93 | 178 | 220.5 | 218.5 | 221.0 | 218.5 |
| 2025-04-28 | 25.38 (+0.02) | 1.66 (0.0) | 1.28 (0.0) | 16 | 7.27 | 0 | 0.0 | 2 | 0.91 | 220 | 218.0 | 218.0 | 219.5 | 216.5 |
| 2025-04-25 | 25.36 (+0.02) | 1.66 (0.0) | 1.28 (+0.02) | 17 | 4.28 | -1 | 0.25 | 16 | 4.03 | 397 | 216.0 | 217.5 | 218.5 | 216.0 |
| 2025-04-24 | 25.34 (-0.02) | 1.66 (-0.01) | 1.26 (0.0) | -20 | 10.58 | -3 | 1.59 | 4 | 2.12 | 189 | 212.5 | 213.0 | 214.5 | 211.5 |
| 2025-04-23 | 25.36 (-0.09) | 1.67 (0.0) | 1.26 (+0.01) | -65 | 26.21 | 0 | 0.0 | 3 | 1.21 | 248 | 213.5 | 212.5 | 214.0 | 211.0 |
| 2025-04-22 | 25.45 (+0.06) | 1.67 (-0.01) | 1.25 (0.0) | 45 | 23.32 | -1 | 0.52 | 2 | 1.04 | 193 | 206.5 | 207.0 | 209.0 | 205.0 |
| 2025-04-21 | 25.39 (-0.1) | 1.68 (-0.01) | 1.25 (0.0) | -82 | 26.2 | 0 | 0.0 | -1 | 0.32 | 313 | 208.5 | 214.0 | 214.0 | 208.5 |
| 2025-04-18 | 25.49 (-0.08) | 1.69 (+0.01) | 1.25 (0.0) | -73 | 26.55 | 0 | 0.0 | -1 | 0.36 | 275 | 215.0 | 215.0 | 217.5 | 213.5 |
| 2025-04-17 | 25.57 (-0.08) | 1.68 (0.0) | 1.25 (0.0) | -70 | 14.43 | 0 | 0.0 | -1 | 0.21 | 485 | 215.5 | 210.0 | 216.5 | 208.5 |
| 2025-04-16 | 25.65 (-0.35) | 1.68 (-0.01) | 1.25 (+0.01) | -179 | 38.83 | -3 | 0.65 | 9 | 1.95 | 461 | 210.0 | 213.5 | 216.5 | 210.0 |
| 2025-04-15 | 26.0 (+0.06) | 1.69 (0.0) | 1.24 (0.0) | 48 | 11.09 | -2 | 0.46 | -1 | 0.23 | 433 | 216.0 | 212.0 | 217.0 | 209.0 |
| 2025-04-14 | 25.94 (-0.21) | 1.69 (+0.02) | 1.24 (-0.01) | -180 | 20.69 | 15 | 1.72 | -4 | 0.46 | 870 | 208.5 | 211.0 | 214.5 | 208.0 |
| 2025-04-11 | 26.15 (-0.22) | 1.67 (+0.06) | 1.25 (+0.01) | -203 | 29.9 | 57 | 8.39 | 9 | 1.33 | 679 | 205.0 | 190.5 | 206.0 | 187.0 |
| 2025-04-10 | 26.37 (0.0) | 1.61 (0.0) | 1.24 (0.0) | -1 | 1.02 | 0 | 0.0 | -1 | 1.02 | 98 | 198.0 | 198.0 | 198.0 | 198.0 |
| 2025-04-09 | 26.37 (+0.09) | 1.61 (-0.02) | 1.24 (-0.02) | 67 | 5.85 | -22 | 1.92 | -13 | 1.14 | 1145 | 180.0 | 190.0 | 192.5 | 177.0 |
| 2025-04-08 | 26.28 (-0.2) | 1.63 (0.0) | 1.26 (0.0) | -173 | 15.87 | 0 | 0.0 | -8 | 0.73 | 1090 | 195.0 | 195.0 | 201.0 | 193.5 |
| 2025-04-07 | 26.48 (+0.02) | 1.63 (0.0) | 1.26 (0.0) | 19 | 20.65 | 0 | 0.0 | 5 | 5.43 | 92 | 214.5 | 214.5 | 214.5 | 214.5 |
| 2025-04-02 | 26.46 (-0.25) | 1.63 (0.0) | 1.26 (-0.01) | -211 | 34.2 | 0 | 0.0 | -8 | 1.3 | 617 | 238.0 | 235.0 | 238.0 | 229.5 |
| 2025-04-01 | 26.71 (-0.02) | 1.63 (0.0) | 1.27 (0.0) | -11 | 2.79 | 1 | 0.25 | 0 | 0.0 | 394 | 233.0 | 230.0 | 234.0 | 227.0 |
| 2025-03-31 | 26.73 (-0.41) | 1.63 (+0.07) | 1.27 (+0.04) | -366 | 45.35 | 61 | 7.56 | 31 | 3.84 | 807 | 227.5 | 230.5 | 233.0 | 226.5 |
| 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 | |||
| 2025-03-28 | 27.14 (-0.5) | 1.56 (0.0) | 1.23 (+0.08) | -311 | 42.66 | 0 | 0.0 | 66 | 9.05 | 729 | 240.0 | 246.0 | 246.0 | 238.5 |
| 2025-03-27 | 27.64 (0.0) | 1.56 (0.0) | 1.15 (+0.03) | 0 | 0.0 | -1 | 0.47 | 32 | 15.02 | 213 | 247.5 | 249.0 | 249.5 | 247.0 |
| 2025-03-26 | 27.64 (+0.05) | 1.56 (+0.06) | 1.12 (+0.01) | 46 | 16.61 | 49 | 17.69 | 10 | 3.61 | 277 | 250.0 | 249.5 | 250.5 | 248.5 |
| 2025-03-25 | 27.59 (+0.07) | 1.5 (+0.06) | 1.11 (0.0) | 56 | 15.91 | 50 | 14.2 | -4 | 1.14 | 352 | 248.5 | 251.0 | 251.0 | 247.5 |
| 2025-03-24 | 27.52 (+0.09) | 1.44 (0.0) | 1.11 (+0.02) | 78 | 20.1 | 0 | 0.0 | 19 | 4.9 | 388 | 249.0 | 252.0 | 252.0 | 248.0 |
| 2025-03-21 | 27.43 (-0.2) | 1.44 (+0.12) | 1.09 (-0.03) | -166 | 22.49 | 105 | 14.23 | -25 | 3.39 | 738 | 250.5 | 253.0 | 253.0 | 248.0 |
| 2025-03-20 | 27.63 (+0.29) | 1.32 (-0.01) | 1.12 (+0.02) | 244 | 29.61 | -2 | 0.24 | 12 | 1.46 | 824 | 253.0 | 250.0 | 253.0 | 250.0 |
| 2025-03-19 | 27.34 (+0.28) | 1.33 (0.0) | 1.1 (0.0) | 240 | 37.74 | -1 | 0.16 | 7 | 1.1 | 636 | 249.0 | 248.5 | 251.0 | 247.5 |
| 2025-03-18 | 27.06 (+0.21) | 1.33 (+0.02) | 1.1 (+0.03) | 186 | 37.96 | 14 | 2.86 | 18 | 3.67 | 490 | 247.5 | 244.5 | 247.5 | 242.5 |
| 2025-03-17 | 26.85 (0.0) | 1.31 (+0.01) | 1.07 (+0.01) | 6 | 1.99 | 9 | 2.99 | 10 | 3.32 | 301 | 242.0 | 244.0 | 244.0 | 241.0 |
| 2025-03-14 | 26.85 (-0.08) | 1.3 (-0.06) | 1.06 (+0.01) | -10 | 2.67 | -55 | 14.67 | 11 | 2.93 | 375 | 243.0 | 246.0 | 246.0 | 240.0 |
| 2025-03-13 | 26.93 (+0.14) | 1.36 (-0.07) | 1.05 (+0.01) | 126 | 16.49 | -59 | 7.72 | 7 | 0.92 | 764 | 242.0 | 248.5 | 249.5 | 242.0 |
| 2025-03-12 | 26.79 (+1.11) | 1.43 (0.0) | 1.04 (+0.01) | 958 | 26.93 | -1 | 0.03 | 13 | 0.37 | 3557 | 244.5 | 250.0 | 256.0 | 244.5 |
| 2025-03-11 | 25.68 (+0.07) | 1.43 (-0.01) | 1.03 (+0.01) | 66 | 13.2 | -2 | 0.4 | 8 | 1.6 | 500 | 245.5 | 240.0 | 246.0 | 238.0 |
| 2025-03-10 | 25.61 (-0.09) | 1.44 (0.0) | 1.02 (-0.01) | -79 | 33.47 | -2 | 0.85 | -11 | 4.66 | 236 | 244.0 | 245.0 | 245.5 | 243.0 |
| 2025-03-07 | 25.7 (-0.13) | 1.44 (0.0) | 1.03 (-0.01) | -101 | 33.78 | -1 | 0.33 | -7 | 2.34 | 299 | 243.0 | 247.0 | 247.0 | 243.0 |
| 2025-03-06 | 25.83 (-0.01) | 1.44 (0.0) | 1.04 (0.0) | 20 | 5.59 | -3 | 0.84 | 0 | 0.0 | 358 | 246.5 | 247.5 | 248.0 | 245.5 |
| 2025-03-05 | 25.84 (+0.07) | 1.44 (-0.01) | 1.04 (+0.01) | 94 | 22.76 | -7 | 1.69 | 5 | 1.21 | 413 | 246.0 | 244.0 | 247.5 | 244.0 |
| 2025-03-04 | 25.77 (+0.06) | 1.45 (0.0) | 1.03 (0.0) | 52 | 16.72 | 2 | 0.64 | -2 | 0.64 | 311 | 243.5 | 238.0 | 244.0 | 236.5 |
| 2025-03-03 | 25.71 (-0.03) | 1.45 (-0.03) | 1.03 (+0.01) | -25 | 7.18 | -27 | 7.76 | 15 | 4.31 | 348 | 240.5 | 242.0 | 242.0 | 238.5 |
| 2025-02-27 | 25.74 (-0.07) | 1.48 (-0.01) | 1.02 (0.0) | -27 | 10.51 | -9 | 3.5 | 0 | 0.0 | 257 | 243.0 | 245.0 | 246.5 | 242.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-02-26 | 25.81 (+0.02) | 1.49 (-0.01) | 1.02 (0.0) | 17 | 8.17 | -5 | 2.4 | 1 | 0.48 | 208 | 243.0 | 243.5 | 244.0 | 241.5 |
| 2025-02-25 | 25.79 (+0.01) | 1.5 (-0.01) | 1.02 (0.0) | 54 | 15.65 | -8 | 2.32 | -5 | 1.45 | 345 | 243.5 | 244.5 | 245.5 | 243.5 |
| 2025-02-24 | 25.78 (+0.01) | 1.51 (0.0) | 1.02 (-0.01) | 35 | 12.87 | -8 | 2.94 | -7 | 2.57 | 272 | 246.0 | 246.5 | 248.0 | 243.5 |
| 2025-02-21 | 25.77 (+0.07) | 1.51 (-0.01) | 1.03 (+0.03) | 80 | 8.76 | -2 | 0.22 | 22 | 2.41 | 913 | 246.5 | 246.5 | 251.0 | 246.0 |
| 2025-02-20 | 25.7 (+0.01) | 1.52 (+0.02) | 1.0 (0.0) | 38 | 8.03 | 11 | 2.33 | 8 | 1.69 | 473 | 245.0 | 245.5 | 246.5 | 243.0 |
| 2025-02-19 | 25.69 (+0.12) | 1.5 (+0.01) | 1.0 (-0.04) | 102 | 18.68 | 16 | 2.93 | -39 | 7.14 | 546 | 243.5 | 244.0 | 246.0 | 243.0 |
| 2025-02-18 | 25.57 (-0.02) | 1.49 (+0.02) | 1.04 (0.0) | 80 | 22.66 | 10 | 2.83 | -1 | 0.28 | 353 | 243.0 | 244.5 | 245.5 | 241.5 |
| 2025-02-17 | 25.59 (-0.26) | 1.47 (-0.01) | 1.04 (+0.01) | -60 | 18.18 | -6 | 1.82 | 13 | 3.94 | 330 | 243.5 | 247.5 | 247.5 | 243.5 |
| 2025-02-14 | 25.85 (+0.11) | 1.48 (-0.01) | 1.03 (-0.02) | 129 | 20.67 | -8 | 1.28 | -23 | 3.69 | 624 | 246.0 | 246.0 | 246.0 | 243.0 |
| 2025-02-13 | 25.74 (+0.14) | 1.49 (0.0) | 1.05 (-0.04) | 70 | 6.94 | -1 | 0.1 | -29 | 2.87 | 1009 | 246.0 | 241.5 | 246.0 | 241.5 |
| 2025-02-12 | 25.6 (+0.24) | 1.49 (0.0) | 1.09 (0.0) | 192 | 25.84 | -1 | 0.13 | 0 | 0.0 | 743 | 241.0 | 241.5 | 243.0 | 239.0 |
| 2025-02-11 | 25.36 (+0.07) | 1.49 (+0.02) | 1.09 (+0.04) | 71 | 11.87 | 18 | 3.01 | 29 | 4.85 | 598 | 239.0 | 237.5 | 242.0 | 237.0 |
| 2025-02-10 | 25.29 (-0.04) | 1.47 (-0.01) | 1.05 (+0.04) | -36 | 16.9 | -4 | 1.88 | 38 | 17.84 | 213 | 234.0 | 233.0 | 236.0 | 232.5 |
| 2025-02-07 | 25.33 (+0.07) | 1.48 (0.0) | 1.01 (-0.01) | 59 | 21.85 | -7 | 2.59 | -6 | 2.22 | 270 | 234.0 | 231.5 | 236.0 | 231.5 |
| 2025-02-06 | 25.26 (-0.09) | 1.48 (-0.01) | 1.02 (+0.08) | -83 | 23.65 | -5 | 1.42 | 67 | 19.09 | 351 | 233.0 | 232.0 | 237.5 | 231.5 |
| 2025-02-05 | 25.35 (+0.11) | 1.49 (-0.1) | 0.94 (+0.01) | 99 | 24.44 | -87 | 21.48 | 10 | 2.47 | 405 | 231.5 | 228.0 | 232.5 | 228.0 |
| 2025-02-04 | 25.24 (-0.07) | 1.59 (0.0) | 0.93 (+0.01) | -3 | 1.52 | -2 | 1.01 | 7 | 3.54 | 198 | 226.5 | 226.0 | 228.5 | 225.0 |
| 2025-02-03 | 25.31 (-0.06) | 1.59 (0.0) | 0.92 (0.0) | -52 | 17.63 | 1 | 0.34 | -2 | 0.68 | 295 | 225.5 | 222.5 | 225.5 | 222.0 |
| 2025-01-22 | 25.37 (+0.04) | 1.59 (-0.05) | 0.92 (0.0) | 26 | 10.0 | -49 | 18.85 | 2 | 0.77 | 260 | 227.5 | 228.5 | 229.5 | 226.0 |
| 2025-01-21 | 25.33 (+0.03) | 1.64 (-0.01) | 0.92 (0.0) | 30 | 27.78 | -4 | 3.7 | 1 | 0.93 | 108 | 227.5 | 228.0 | 229.0 | 227.0 |
| 2025-01-20 | 25.3 (0.0) | 1.65 (0.0) | 0.92 (0.0) | 0 | 0.0 | -3 | 1.9 | -1 | 0.63 | 158 | 227.5 | 226.5 | 228.5 | 225.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-17 | 25.3 (+0.05) | 1.65 (0.0) | 0.92 (0.0) | 42 | 23.2 | 0 | 0.0 | 0 | 0.0 | 181 | 228.0 | 225.0 | 229.5 | 225.0 |
| 2025-01-16 | 25.25 (-0.01) | 1.65 (-0.04) | 0.92 (0.0) | -10 | 4.17 | -35 | 14.58 | 3 | 1.25 | 240 | 225.0 | 225.0 | 226.5 | 223.5 |
| 2025-01-15 | 25.26 (-0.04) | 1.69 (0.0) | 0.92 (+0.01) | -39 | 29.55 | -1 | 0.76 | 2 | 1.52 | 132 | 223.0 | 225.0 | 225.0 | 222.5 |
| 2025-01-14 | 25.3 (-0.01) | 1.69 (-0.02) | 0.91 (0.0) | 13 | 7.47 | -12 | 6.9 | 1 | 0.57 | 174 | 223.5 | 223.5 | 224.5 | 222.0 |
| 2025-01-13 | 25.31 (-0.14) | 1.71 (0.0) | 0.91 (-0.02) | -175 | 33.33 | 0 | 0.0 | -16 | 3.05 | 525 | 222.0 | 226.5 | 226.5 | 221.5 |
| 2025-01-10 | 25.45 (-0.05) | 1.71 (0.0) | 0.93 (0.0) | -66 | 21.43 | -3 | 0.97 | 2 | 0.65 | 308 | 230.0 | 230.0 | 231.5 | 228.0 |
| 2025-01-09 | 25.5 (-0.18) | 1.71 (-0.06) | 0.93 (0.0) | -145 | 28.05 | -55 | 10.64 | -4 | 0.77 | 517 | 230.0 | 239.0 | 239.5 | 230.0 |
| 2025-01-08 | 25.68 (-0.07) | 1.77 (-0.01) | 0.93 (0.0) | -70 | 30.7 | -7 | 3.07 | -1 | 0.44 | 228 | 237.0 | 236.0 | 239.0 | 235.5 |
| 2025-01-07 | 25.75 (-0.03) | 1.78 (-0.01) | 0.93 (0.0) | -21 | 8.37 | -4 | 1.59 | 0 | 0.0 | 251 | 236.5 | 237.5 | 238.0 | 235.5 |
| 2025-01-06 | 25.78 (-0.05) | 1.79 (0.0) | 0.93 (0.0) | -66 | 24.35 | -2 | 0.74 | 6 | 2.21 | 271 | 234.5 | 236.0 | 237.0 | 234.5 |
| 2025-01-03 | 25.83 (-0.04) | 1.79 (0.0) | 0.93 (0.0) | -64 | 19.88 | -1 | 0.31 | -4 | 1.24 | 322 | 234.0 | 237.0 | 237.5 | 234.0 |
| 2025-01-02 | 25.87 (-0.05) | 1.79 (0.0) | 0.93 (-0.01) | -96 | 25.6 | -2 | 0.53 | -4 | 1.07 | 375 | 236.5 | 240.5 | 240.5 | 235.0 |
| 2024-12-31 | 25.92 (+0.01) | 1.79 (-0.02) | 0.94 (+0.02) | 7 | 2.61 | -12 | 4.48 | 14 | 5.22 | 268 | 240.0 | 242.0 | 242.0 | 239.5 |
| 2024-12-30 | 25.91 (+0.01) | 1.81 (+0.02) | 0.92 (0.0) | 10 | 3.22 | 12 | 3.86 | -4 | 1.29 | 311 | 242.0 | 246.5 | 246.5 | 241.5 |
| 2024-12-27 | 25.9 (-0.24) | 1.79 (+0.01) | 0.92 (+0.01) | -150 | 28.14 | 13 | 2.44 | 8 | 1.5 | 533 | 246.0 | 249.0 | 249.5 | 245.0 |
| 2024-12-26 | 26.14 (+0.06) | 1.78 (+0.02) | 0.91 (0.0) | 35 | 4.36 | 12 | 1.5 | 7 | 0.87 | 802 | 247.0 | 242.0 | 248.5 | 242.0 |
| 2024-12-25 | 26.08 (+0.04) | 1.76 (0.0) | 0.91 (0.0) | 28 | 11.38 | 0 | 0.0 | 1 | 0.41 | 246 | 242.5 | 241.5 | 243.5 | 241.5 |
| 2024-12-24 | 26.04 (-0.03) | 1.76 (0.0) | 0.91 (-0.01) | -63 | 7.88 | 0 | 0.0 | -13 | 1.63 | 799 | 241.5 | 245.0 | 246.0 | 241.0 |
| 2024-12-23 | 26.07 (-0.37) | 1.76 (0.0) | 0.92 (+0.01) | -448 | 30.96 | 0 | 0.0 | 11 | 0.76 | 1447 | 243.5 | 240.5 | 244.0 | 238.0 |
| 2024-12-20 | 26.44 (-0.07) | 1.76 (-0.01) | 0.91 (+0.02) | -44 | 17.81 | -2 | 0.81 | 16 | 6.48 | 247 | 238.0 | 238.0 | 239.5 | 237.0 |
| 2024-12-19 | 26.51 (-0.15) | 1.77 (+0.03) | 0.89 (0.0) | -114 | 21.67 | 25 | 4.75 | 1 | 0.19 | 526 | 238.0 | 236.0 | 241.0 | 235.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-18 | 26.66 (-0.08) | 1.74 (-0.14) | 0.89 (+0.01) | -78 | 13.27 | -126 | 21.43 | 9 | 1.53 | 588 | 239.0 | 237.5 | 240.0 | 235.5 |
| 2024-12-17 | 26.74 (+0.5) | 1.88 (-0.76) | 0.88 (0.0) | 365 | 25.7 | -647 | 45.56 | 2 | 0.14 | 1420 | 237.5 | 230.5 | 238.0 | 229.5 |
| 2024-12-16 | 26.24 (-0.02) | 2.64 (0.0) | 0.88 (+0.01) | -25 | 5.9 | -2 | 0.47 | 7 | 1.65 | 424 | 230.5 | 235.5 | 237.0 | 230.0 |
| 2024-12-13 | 26.26 (-0.1) | 2.64 (0.0) | 0.87 (0.0) | -111 | 19.72 | -2 | 0.36 | -2 | 0.36 | 563 | 235.5 | 238.0 | 239.0 | 234.5 |
| 2024-12-12 | 26.36 (-0.14) | 2.64 (-0.02) | 0.87 (0.0) | -191 | 22.24 | -14 | 1.63 | 4 | 0.47 | 859 | 238.0 | 241.0 | 242.0 | 238.0 |
| 2024-12-11 | 26.5 (-0.24) | 2.66 (+0.03) | 0.87 (+0.02) | -288 | 39.29 | 21 | 2.86 | 13 | 1.77 | 733 | 240.5 | 240.5 | 243.0 | 240.0 |
| 2024-12-10 | 26.74 (-0.24) | 2.63 (-0.03) | 0.85 (0.0) | -259 | 25.95 | -18 | 1.8 | 0 | 0.0 | 998 | 240.5 | 241.5 | 243.5 | 240.0 |
| 2024-12-09 | 26.98 (-0.23) | 2.66 (-0.01) | 0.85 (0.0) | -210 | 29.66 | -10 | 1.41 | 2 | 0.28 | 708 | 237.5 | 242.0 | 242.0 | 237.0 |
| 2024-12-06 | 27.21 (-0.67) | 2.67 (-0.03) | 0.85 (-0.01) | -584 | 27.72 | -28 | 1.33 | -13 | 0.62 | 2107 | 240.0 | 238.5 | 246.0 | 237.5 |
| 2024-12-05 | 27.88 (+0.14) | 2.7 (-0.05) | 0.86 (+0.02) | 121 | 15.07 | -40 | 4.98 | 23 | 2.86 | 803 | 236.0 | 232.0 | 238.0 | 231.0 |
| 2024-12-04 | 27.74 (+0.24) | 2.75 (-0.04) | 0.84 (0.0) | 215 | 33.54 | -38 | 5.93 | -1 | 0.16 | 641 | 230.5 | 225.0 | 231.5 | 225.0 |
| 2024-12-03 | 27.5 (+0.09) | 2.79 (-0.01) | 0.84 (0.0) | 83 | 29.02 | -6 | 2.1 | -3 | 1.05 | 286 | 225.5 | 225.5 | 229.5 | 225.0 |
| 2024-12-02 | 27.41 (+0.03) | 2.8 (-0.11) | 0.84 (0.0) | 29 | 14.65 | -98 | 49.49 | 0 | 0.0 | 198 | 225.5 | 226.5 | 227.0 | 224.0 |
| 2024-11-29 | 27.38 (+0.08) | 2.91 (-0.12) | 0.84 (+0.01) | 65 | 30.23 | -98 | 45.58 | 12 | 5.58 | 215 | 225.5 | 222.5 | 225.5 | 222.0 |
| 2024-11-28 | 27.3 (-0.12) | 3.03 (+0.03) | 0.83 (0.0) | -112 | 40.14 | 22 | 7.89 | -1 | 0.36 | 279 | 224.0 | 223.5 | 224.0 | 220.0 |
| 2024-11-27 | 27.42 (-0.08) | 3.0 (0.0) | 0.83 (+0.01) | -71 | 29.71 | 0 | 0.0 | 3 | 1.26 | 239 | 223.5 | 228.5 | 228.5 | 223.0 |
| 2024-11-26 | 27.5 (-0.07) | 3.0 (0.0) | 0.82 (0.0) | -72 | 33.03 | 1 | 0.46 | 1 | 0.46 | 218 | 228.0 | 229.0 | 231.0 | 228.0 |
| 2024-11-25 | 27.57 (+0.19) | 3.0 (0.0) | 0.82 (+0.01) | 176 | 43.24 | 0 | 0.0 | 9 | 2.21 | 407 | 231.5 | 230.0 | 233.0 | 229.5 |
| 2024-11-22 | 27.38 (-0.02) | 3.0 (0.0) | 0.81 (+0.01) | 2 | 1.02 | 0 | 0.0 | 13 | 6.6 | 197 | 228.5 | 229.5 | 230.0 | 228.0 |
| 2024-11-21 | 27.4 (-0.01) | 3.0 (0.0) | 0.8 (0.0) | -20 | 9.9 | 2 | 0.99 | -1 | 0.5 | 202 | 229.5 | 230.0 | 230.0 | 227.0 |
| 2024-11-20 | 27.41 (+0.06) | 3.0 (0.0) | 0.8 (+0.02) | 41 | 14.8 | -2 | 0.72 | 13 | 4.69 | 277 | 229.0 | 228.0 | 230.5 | 227.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-19 | 27.35 (+0.05) | 3.0 (0.0) | 0.78 (0.0) | 120 | 28.92 | -3 | 0.72 | 6 | 1.45 | 415 | 226.5 | 225.0 | 229.5 | 224.5 |
| 2024-11-18 | 27.3 (-0.05) | 3.0 (+0.03) | 0.78 (+0.02) | -30 | 15.79 | 29 | 15.26 | 11 | 5.79 | 190 | 223.5 | 223.5 | 223.5 | 221.0 |
| 2024-11-15 | 27.35 (+0.05) | 2.97 (+0.01) | 0.76 (0.0) | 36 | 20.57 | 10 | 5.71 | 2 | 1.14 | 175 | 223.5 | 220.5 | 224.0 | 220.5 |
| 2024-11-14 | 27.3 (-0.46) | 2.96 (+0.04) | 0.76 (+0.01) | -434 | 73.19 | 30 | 5.06 | 12 | 2.02 | 593 | 221.0 | 228.0 | 228.0 | 220.0 |
| 2024-11-13 | 27.76 (+0.23) | 2.92 (+0.01) | 0.75 (+0.01) | 203 | 40.52 | 7 | 1.4 | 3 | 0.6 | 501 | 228.0 | 221.5 | 229.5 | 221.5 |
| 2024-11-12 | 27.53 (-0.14) | 2.91 (+0.02) | 0.74 (-0.01) | -81 | 36.99 | 17 | 7.76 | -4 | 1.83 | 219 | 223.0 | 223.0 | 226.0 | 221.5 |
| 2024-11-11 | 27.67 (+0.03) | 2.89 (+0.01) | 0.75 (0.0) | 26 | 11.76 | 10 | 4.52 | 0 | 0.0 | 221 | 225.5 | 224.0 | 226.0 | 221.5 |
| 2024-11-08 | 27.64 (-0.14) | 2.88 (0.0) | 0.75 (0.0) | -127 | 61.65 | 4 | 1.94 | -2 | 0.97 | 206 | 226.0 | 229.0 | 229.5 | 225.0 |
| 2024-11-07 | 27.78 (-0.01) | 2.88 (+0.01) | 0.75 (0.0) | 5 | 2.28 | 4 | 1.83 | -1 | 0.46 | 219 | 229.0 | 225.5 | 230.0 | 225.5 |
| 2024-11-06 | 27.79 (+0.04) | 2.87 (0.0) | 0.75 (0.0) | 30 | 16.85 | 5 | 2.81 | 3 | 1.69 | 178 | 227.5 | 221.0 | 227.5 | 221.0 |
| 2024-11-05 | 27.75 (-0.04) | 2.87 (+0.01) | 0.75 (0.0) | -38 | 33.04 | 7 | 6.09 | -4 | 3.48 | 115 | 221.0 | 220.0 | 223.0 | 220.0 |
| 2024-11-04 | 27.79 (-0.16) | 2.86 (+0.03) | 0.75 (+0.01) | -162 | 59.34 | 23 | 8.42 | 14 | 5.13 | 273 | 222.0 | 226.5 | 226.5 | 221.5 |
| 2024-11-01 | 27.95 (-0.01) | 2.83 (+0.03) | 0.74 (+0.01) | 21 | 8.05 | 30 | 11.49 | 4 | 1.53 | 261 | 226.0 | 224.5 | 226.0 | 220.5 |
| 2024-10-30 | 27.96 (+0.02) | 2.8 (0.0) | 0.73 (0.0) | 8 | 6.61 | -1 | 0.83 | 1 | 0.83 | 121 | 225.5 | 225.5 | 227.5 | 224.0 |
| 2024-10-29 | 27.94 (-0.08) | 2.8 (+0.02) | 0.73 (+0.02) | -81 | 22.25 | 14 | 3.85 | 14 | 3.85 | 364 | 225.0 | 227.5 | 227.5 | 222.5 |
| 2024-10-28 | 28.02 (-0.07) | 2.78 (+0.01) | 0.71 (+0.01) | -54 | 23.58 | 9 | 3.93 | 16 | 6.99 | 229 | 229.5 | 233.0 | 233.0 | 228.0 |
| 2024-10-25 | 28.09 (-0.01) | 2.77 (+0.05) | 0.7 (+0.02) | -8 | 4.02 | 42 | 21.11 | 10 | 5.03 | 199 | 232.5 | 233.5 | 233.5 | 231.0 |
| 2024-10-24 | 28.1 (0.0) | 2.72 (+0.01) | 0.68 (-0.01) | 7 | 2.82 | 6 | 2.42 | -4 | 1.61 | 248 | 231.0 | 235.0 | 235.0 | 231.0 |
| 2024-10-23 | 28.1 (-0.11) | 2.71 (+0.07) | 0.69 (0.0) | -104 | 28.03 | 65 | 17.52 | -4 | 1.08 | 371 | 234.0 | 235.5 | 236.0 | 233.0 |
| 2024-10-22 | 28.21 (-0.09) | 2.64 (+0.01) | 0.69 (0.0) | -55 | 31.61 | 7 | 4.02 | 1 | 0.57 | 174 | 236.0 | 238.0 | 238.5 | 235.5 |
| 2024-10-21 | 28.3 (+0.16) | 2.63 (+1.65) | 0.69 (+0.01) | 136 | 44.16 | 24 | 7.79 | 8 | 2.6 | 308 | 236.5 | 233.5 | 237.0 | 232.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-18 | 28.14 (-0.07) | 0.98 (0.0) | 0.68 (+0.01) | -83 | 29.23 | 0 | 0.0 | 7 | 2.46 | 284 | 231.0 | 234.5 | 234.5 | 231.0 |
| 2024-10-17 | 28.21 (-0.18) | 0.98 (+0.02) | 0.67 (+0.03) | -180 | 69.77 | 13 | 5.04 | 30 | 11.63 | 258 | 233.5 | 237.0 | 238.0 | 233.0 |
| 2024-10-16 | 28.39 (+0.17) | 0.96 (+0.06) | 0.64 (+0.05) | 104 | 12.28 | 53 | 6.26 | 39 | 4.6 | 847 | 236.0 | 233.5 | 237.5 | 232.5 |
| 2024-10-15 | 28.22 (-0.03) | 0.9 (0.0) | 0.59 (+0.01) | -41 | 10.25 | 7 | 1.75 | 13 | 3.25 | 400 | 235.0 | 233.0 | 236.5 | 233.0 |
| 2024-10-14 | 28.25 (+0.13) | 0.9 (+0.05) | 0.58 (-0.05) | 118 | 26.88 | 41 | 9.34 | -44 | 10.02 | 439 | 233.0 | 228.0 | 233.0 | 228.0 |
| 2024-10-11 | 28.12 (-0.09) | 0.85 (+0.03) | 0.63 (+0.07) | -70 | 12.5 | 27 | 4.82 | 59 | 10.54 | 560 | 228.0 | 230.0 | 231.0 | 227.0 |
| 2024-10-09 | 28.21 (0.0) | 0.82 (0.0) | 0.56 (0.0) | -6 | 3.06 | -1 | 0.51 | 1 | 0.51 | 196 | 232.0 | 231.5 | 233.0 | 230.5 |
| 2024-10-08 | 28.21 (-0.12) | 0.82 (+0.03) | 0.56 (+0.03) | -102 | 28.49 | 24 | 6.7 | 23 | 6.42 | 358 | 231.0 | 234.0 | 234.0 | 229.0 |
| 2024-10-07 | 28.33 (0.0) | 0.79 (0.0) | 0.53 (0.0) | -8 | 1.71 | 6 | 1.28 | 6 | 1.28 | 468 | 234.0 | 233.0 | 235.0 | 231.0 |
| 2024-10-04 | 28.33 (-0.05) | 0.79 (+0.04) | 0.53 (+0.01) | -56 | 12.81 | 30 | 6.86 | 10 | 2.29 | 437 | 230.5 | 231.5 | 232.5 | 229.5 |
| 2024-10-01 | 28.38 (+0.16) | 0.75 (+0.08) | 0.52 (+0.05) | 137 | 23.5 | 71 | 12.18 | 41 | 7.03 | 583 | 231.5 | 225.5 | 231.5 | 225.5 |
| 2024-09-30 | 28.22 (-0.11) | 0.67 (+0.12) | 0.47 (+0.01) | -94 | 22.82 | 98 | 23.79 | 7 | 1.7 | 412 | 224.5 | 227.0 | 230.0 | 224.5 |
| 2024-09-27 | 28.33 (-0.05) | 0.55 (-0.07) | 0.46 (+0.03) | -43 | 7.45 | -55 | 9.53 | 26 | 4.51 | 577 | 227.0 | 229.5 | 231.0 | 227.0 |
| 2024-09-26 | 28.38 (-0.06) | 0.62 (-0.09) | 0.43 (+0.01) | -50 | 5.67 | -80 | 9.07 | 8 | 0.91 | 882 | 228.0 | 228.5 | 233.0 | 227.5 |
| 2024-09-25 | 28.44 (-0.06) | 0.71 (-0.09) | 0.42 (+0.01) | -54 | 9.61 | -80 | 14.23 | 13 | 2.31 | 562 | 226.5 | 226.0 | 228.5 | 225.0 |
| 2024-09-24 | 28.5 (-0.16) | 0.8 (-0.09) | 0.41 (+0.01) | -131 | 26.57 | -71 | 14.4 | 2 | 0.41 | 493 | 223.5 | 229.0 | 229.0 | 222.5 |
| 2024-09-23 | 28.66 (-0.13) | 0.89 (-0.01) | 0.4 (0.0) | -109 | 22.9 | -8 | 1.68 | 2 | 0.42 | 476 | 227.0 | 223.0 | 228.5 | 223.0 |
| 2024-09-20 | 28.79 (-0.31) | 0.9 (-0.08) | 0.4 (+0.15) | -273 | 34.69 | -70 | 8.89 | 134 | 17.03 | 787 | 222.0 | 221.0 | 227.5 | 221.0 |
| 2024-09-19 | 29.1 (-0.06) | 0.98 (-0.08) | 0.25 (+0.01) | -39 | 12.42 | -74 | 23.57 | 2 | 0.64 | 314 | 219.5 | 217.5 | 220.5 | 217.5 |
| 2024-09-18 | 29.16 (-0.21) | 1.06 (0.0) | 0.24 (0.0) | -176 | 59.26 | 4 | 1.35 | 0 | 0.0 | 297 | 216.0 | 219.5 | 220.5 | 216.0 |
| 2024-09-16 | 29.37 (+0.01) | 1.06 (-0.09) | 0.24 (+0.02) | 3 | 0.98 | -75 | 24.51 | 20 | 6.54 | 306 | 220.0 | 218.0 | 221.0 | 216.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-13 | 29.36 (+0.07) | 1.15 (-0.09) | 0.22 (0.0) | 63 | 23.51 | -78 | 29.1 | 1 | 0.37 | 268 | 217.0 | 214.0 | 217.5 | 214.0 |
| 2024-09-12 | 29.29 (-0.01) | 1.24 (-0.09) | 0.22 (+0.01) | -1 | 0.26 | -76 | 19.64 | 4 | 1.03 | 387 | 214.0 | 210.5 | 216.0 | 210.5 |
| 2024-09-11 | 29.3 (+0.01) | 1.33 (-0.08) | 0.21 (-0.01) | 37 | 14.98 | -76 | 30.77 | -3 | 1.21 | 247 | 208.5 | 208.5 | 211.0 | 208.5 |
| 2024-09-10 | 29.29 (-0.38) | 1.41 (-0.09) | 0.22 (0.0) | -310 | 44.1 | -73 | 10.38 | 0 | 0.0 | 703 | 208.0 | 216.0 | 216.0 | 208.0 |
| 2024-09-09 | 29.67 (-0.03) | 1.5 (-0.08) | 0.22 (0.0) | -20 | 4.93 | -72 | 17.73 | -3 | 0.74 | 406 | 214.0 | 208.5 | 214.0 | 208.5 |
| 2024-09-06 | 29.7 (+0.08) | 1.58 (-0.09) | 0.22 (-0.01) | 68 | 17.75 | -74 | 19.32 | -3 | 0.78 | 383 | 211.0 | 212.0 | 213.0 | 210.0 |
| 2024-09-05 | 29.62 (-0.2) | 1.67 (-0.08) | 0.23 (0.0) | -180 | 31.58 | -67 | 11.75 | -8 | 1.4 | 570 | 211.0 | 214.5 | 217.0 | 210.5 |
| 2024-09-04 | 29.82 (-0.43) | 1.75 (+0.01) | 0.23 (-0.01) | -382 | 53.5 | 8 | 1.12 | -4 | 0.56 | 714 | 214.0 | 219.5 | 219.5 | 212.0 |
| 2024-09-03 | 30.25 (-0.09) | 1.74 (+0.01) | 0.24 (0.0) | -59 | 25.21 | 6 | 2.56 | 0 | 0.0 | 234 | 225.5 | 226.0 | 228.5 | 225.5 |
| 2024-09-02 | 30.34 (-0.11) | 1.73 (0.0) | 0.24 (0.0) | -67 | 23.18 | 1 | 0.35 | 3 | 1.04 | 289 | 226.0 | 231.0 | 231.0 | 226.0 |
| 2024-08-30 | 30.45 (-0.19) | 1.73 (+0.01) | 0.24 (+0.01) | -163 | 23.59 | 6 | 0.87 | 2 | 0.29 | 691 | 228.5 | 228.5 | 231.5 | 228.5 |
| 2024-08-29 | 30.64 (-0.01) | 1.72 (0.0) | 0.23 (0.0) | -12 | 6.45 | 0 | 0.0 | 0 | 0.0 | 186 | 228.5 | 225.5 | 229.5 | 225.0 |
| 2024-08-28 | 30.65 (-0.24) | 1.72 (0.0) | 0.23 (0.0) | -205 | 51.64 | 0 | 0.0 | 1 | 0.25 | 397 | 227.0 | 229.0 | 229.0 | 226.0 |
| 2024-08-27 | 30.89 (-0.15) | 1.72 (+0.07) | 0.23 (0.0) | -116 | 40.28 | 65 | 22.57 | 0 | 0.0 | 288 | 229.0 | 228.0 | 230.5 | 227.0 |
| 2024-08-26 | 31.04 (-0.11) | 1.65 (+0.08) | 0.23 (0.0) | -91 | 17.37 | 65 | 12.4 | 0 | 0.0 | 524 | 228.0 | 229.0 | 232.0 | 228.0 |
| 2024-08-23 | 31.15 (-0.1) | 1.57 (0.0) | 0.23 (-0.01) | -88 | 30.14 | -1 | 0.34 | -5 | 1.71 | 292 | 227.5 | 226.5 | 228.0 | 224.0 |
| 2024-08-22 | 31.25 (-0.19) | 1.57 (0.0) | 0.24 (0.0) | -160 | 41.34 | -2 | 0.52 | 0 | 0.0 | 387 | 226.0 | 228.0 | 228.5 | 225.5 |
| 2024-08-21 | 31.44 (-0.36) | 1.57 (0.0) | 0.24 (0.0) | -314 | 43.13 | 0 | 0.0 | 1 | 0.14 | 728 | 225.5 | 225.5 | 231.0 | 223.5 |
| 2024-08-20 | 31.8 (-0.09) | 1.57 (-0.04) | 0.24 (0.0) | -45 | 14.24 | -30 | 9.49 | 0 | 0.0 | 316 | 225.5 | 228.0 | 228.0 | 225.5 |
| 2024-08-19 | 31.89 (-0.13) | 1.61 (-0.02) | 0.24 (0.0) | -108 | 31.86 | -22 | 6.49 | -2 | 0.59 | 339 | 226.0 | 227.5 | 228.0 | 225.5 |
| 2024-08-16 | 32.02 (-0.19) | 1.63 (-0.04) | 0.24 (0.0) | -159 | 24.02 | -30 | 4.53 | 4 | 0.6 | 662 | 225.0 | 226.5 | 228.0 | 225.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-15 | 32.21 (-0.3) | 1.67 (0.0) | 0.24 (0.0) | -256 | 45.8 | 0 | 0.0 | -2 | 0.36 | 559 | 223.5 | 227.5 | 229.0 | 223.5 |
| 2024-08-14 | 32.51 (-1.02) | 1.67 (0.0) | 0.24 (0.0) | -936 | 71.29 | -1 | 0.08 | -3 | 0.23 | 1313 | 226.5 | 235.5 | 235.5 | 226.0 |
| 2024-08-13 | 33.53 (-0.16) | 1.67 (0.0) | 0.24 (+0.01) | -140 | 37.94 | 1 | 0.27 | 7 | 1.9 | 369 | 235.5 | 238.0 | 238.0 | 232.5 |
| 2024-08-12 | 33.69 (+0.01) | 1.67 (0.0) | 0.23 (-0.02) | 12 | 6.32 | 1 | 0.53 | -14 | 7.37 | 190 | 234.5 | 236.0 | 237.0 | 232.5 |
| 2024-08-09 | 33.68 (+0.02) | 1.67 (0.0) | 0.25 (+0.01) | 12 | 5.06 | 0 | 0.0 | 5 | 2.11 | 237 | 230.0 | 230.5 | 235.0 | 230.0 |
| 2024-08-08 | 33.66 (+0.01) | 1.67 (-0.12) | 0.24 (0.0) | -6 | 1.58 | -102 | 26.84 | 4 | 1.05 | 380 | 226.5 | 228.0 | 229.5 | 226.0 |
| 2024-08-07 | 33.65 (+0.15) | 1.79 (-0.08) | 0.24 (+0.01) | 122 | 23.02 | -69 | 13.02 | 6 | 1.13 | 530 | 233.0 | 219.0 | 233.0 | 219.0 |
| 2024-08-06 | 33.5 (+0.11) | 1.87 (-0.07) | 0.23 (-0.01) | 86 | 10.39 | -63 | 7.61 | -10 | 1.21 | 828 | 218.5 | 225.0 | 225.0 | 209.5 |
| 2024-08-05 | 33.39 (-0.12) | 1.94 (+0.07) | 0.24 (-0.25) | -93 | 11.95 | 59 | 7.58 | -216 | 27.76 | 778 | 219.0 | 235.0 | 235.0 | 219.0 |
| 2024-08-02 | 33.51 (-0.03) | 1.87 (+0.03) | 0.49 (-0.27) | -44 | 7.68 | 30 | 5.24 | -229 | 39.97 | 573 | 243.0 | 249.0 | 249.0 | 241.5 |
| 2024-08-01 | 33.54 (-0.04) | 1.84 (0.0) | 0.76 (-0.05) | -36 | 13.69 | 0 | 0.0 | -40 | 15.21 | 263 | 254.0 | 253.5 | 255.5 | 251.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 21.84 (+0.06) | 2.41 (-0.01) | 0.8 (+0.01) | 48 | 11.46 | -11 | 2.63 | 6 | 1.43 | 419 | 215.0 | 218.0 | 218.5 | 214.5 |
| 2025-07-25 | 21.78 (+0.1) | 2.42 (0.0) | 0.79 (-0.03) | 92 | 8.41 | -17 | 1.55 | -22 | 2.01 | 1094 | 217.5 | 221.0 | 222.0 | 214.5 |
| 2025-07-18 | 21.68 (+0.26) | 2.42 (-0.02) | 0.82 (-0.23) | 185 | 8.71 | -16 | 0.75 | -200 | 9.42 | 2124 | 221.0 | 216.0 | 223.5 | 212.0 |
| 2025-07-11 | 21.42 (+0.1) | 2.44 (-0.05) | 1.05 (-0.36) | 49 | 1.9 | -40 | 1.55 | -309 | 11.99 | 2577 | 216.5 | 218.0 | 221.0 | 213.0 |
| 2025-07-04 | 21.32 (+0.26) | 2.49 (-0.14) | 1.41 (-1.17) | 71 | 1.66 | -116 | 2.71 | -1006 | 23.52 | 4278 | 217.5 | 219.5 | 222.0 | 213.5 |
| 2025-06-27 | 21.06 (-1.74) | 2.63 (-0.02) | 2.58 (+0.79) | -1504 | 38.01 | -18 | 0.45 | 681 | 17.21 | 3957 | 237.0 | 233.5 | 245.0 | 232.5 |
| 2025-06-20 | 22.8 (-0.24) | 2.65 (0.0) | 1.79 (+0.5) | -248 | 10.91 | -1 | 0.04 | 429 | 18.87 | 2273 | 236.5 | 230.5 | 243.5 | 230.5 |
| 2025-06-13 | 23.04 (-0.32) | 2.65 (0.0) | 1.29 (+0.09) | -284 | 21.98 | -2 | 0.15 | 80 | 6.19 | 1292 | 232.0 | 231.0 | 236.0 | 228.5 |
| 2025-06-06 | 23.36 (-0.89) | 2.65 (+1.03) | 1.2 (0.0) | -768 | 28.81 | 885 | 33.2 | -3 | 0.11 | 2666 | 229.5 | 222.5 | 234.5 | 221.0 |
| 2025-05-29 | 24.25 (-0.14) | 1.62 (+0.02) | 1.2 (0.0) | -121 | 16.11 | 24 | 3.2 | 6 | 0.8 | 751 | 224.5 | 226.5 | 227.5 | 223.0 |
| 2025-05-23 | 24.39 (-0.04) | 1.6 (+0.05) | 1.2 (+0.01) | -37 | 3.0 | 38 | 3.08 | -1 | 0.08 | 1232 | 227.5 | 225.5 | 229.5 | 222.0 |
| 2025-05-16 | 24.43 (-0.27) | 1.55 (-0.01) | 1.19 (-0.03) | -194 | 8.81 | -5 | 0.23 | -18 | 0.82 | 2203 | 226.5 | 225.0 | 232.0 | 221.5 |
| 2025-05-09 | 24.7 (-0.63) | 1.56 (-0.12) | 1.22 (-0.06) | -556 | 21.78 | -108 | 4.23 | -57 | 2.23 | 2553 | 222.0 | 224.5 | 224.5 | 211.0 |
| 2025-05-02 | 25.33 (-0.03) | 1.68 (+0.02) | 1.28 (0.0) | -35 | 4.02 | 15 | 1.72 | 3 | 0.34 | 871 | 223.5 | 218.0 | 224.5 | 216.5 |
| 2025-04-25 | 25.36 (-0.13) | 1.66 (-0.03) | 1.28 (+0.03) | -105 | 7.82 | -5 | 0.37 | 24 | 1.79 | 1343 | 216.0 | 214.0 | 218.5 | 205.0 |
| 2025-04-18 | 25.49 (-0.66) | 1.69 (+0.02) | 1.25 (0.0) | -454 | 17.97 | 10 | 0.4 | 2 | 0.08 | 2526 | 215.0 | 211.0 | 217.5 | 208.0 |
| 2025-04-11 | 26.15 (-0.31) | 1.67 (+0.04) | 1.25 (-0.01) | -291 | 9.37 | 35 | 1.13 | -8 | 0.26 | 3105 | 205.0 | 214.5 | 214.5 | 177.0 |
| 2025-04-02 | 26.46 (-0.68) | 1.63 (+0.07) | 1.26 (+0.03) | -588 | 32.31 | 62 | 3.41 | 23 | 1.26 | 1820 | 238.0 | 230.5 | 238.0 | 226.5 |
| 2025-03-28 | 27.14 (-0.29) | 1.56 (+0.12) | 1.23 (+0.14) | -131 | 6.68 | 98 | 5.0 | 123 | 6.28 | 1960 | 240.0 | 252.0 | 252.0 | 238.5 |
| 2025-03-21 | 27.43 (+0.58) | 1.44 (+0.14) | 1.09 (+0.03) | 510 | 17.06 | 125 | 4.18 | 22 | 0.74 | 2990 | 250.5 | 244.0 | 253.0 | 241.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-14 | 26.85 (+1.15) | 1.3 (-0.14) | 1.06 (+0.03) | 1061 | 19.53 | -119 | 2.19 | 28 | 0.52 | 5432 | 243.0 | 245.0 | 256.0 | 238.0 |
| 2025-03-07 | 25.7 (-0.04) | 1.44 (-0.04) | 1.03 (+0.01) | 40 | 2.31 | -36 | 2.08 | 11 | 0.64 | 1732 | 243.0 | 242.0 | 248.0 | 236.5 |
| 2025-02-27 | 25.74 (-0.03) | 1.48 (-0.03) | 1.02 (-0.01) | 79 | 7.29 | -30 | 2.77 | -11 | 1.02 | 1083 | 243.0 | 246.5 | 248.0 | 241.5 |
| 2025-02-21 | 25.77 (-0.08) | 1.51 (+0.03) | 1.03 (0.0) | 240 | 9.17 | 29 | 1.11 | 3 | 0.11 | 2617 | 246.5 | 247.5 | 251.0 | 241.5 |
| 2025-02-14 | 25.85 (+0.52) | 1.48 (0.0) | 1.03 (+0.02) | 426 | 13.35 | 4 | 0.13 | 15 | 0.47 | 3190 | 246.0 | 233.0 | 246.0 | 232.5 |
| 2025-02-07 | 25.33 (-0.04) | 1.48 (-0.11) | 1.01 (+0.09) | 20 | 1.32 | -100 | 6.58 | 76 | 5.0 | 1520 | 234.0 | 222.5 | 237.5 | 222.0 |
| 2025-01-22 | 25.37 (+0.07) | 1.59 (-0.06) | 0.92 (0.0) | 56 | 10.65 | -56 | 10.65 | 2 | 0.38 | 526 | 227.5 | 226.5 | 229.5 | 225.5 |
| 2025-01-17 | 25.3 (-0.15) | 1.65 (-0.06) | 0.92 (-0.01) | -169 | 13.47 | -48 | 3.82 | -10 | 0.8 | 1255 | 228.0 | 226.5 | 229.5 | 221.5 |
| 2025-01-10 | 25.45 (-0.38) | 1.71 (-0.08) | 0.93 (0.0) | -368 | 23.32 | -71 | 4.5 | 3 | 0.19 | 1578 | 230.0 | 236.0 | 239.5 | 228.0 |
| 2025-01-03 | 25.83 (-0.09) | 1.79 (0.0) | 0.93 (-0.01) | -160 | 22.92 | -3 | 0.43 | -8 | 1.15 | 698 | 234.0 | 240.5 | 240.5 | 234.0 |
| 2024-12-31 | 25.92 (+0.02) | 1.79 (0.0) | 0.94 (+0.02) | -130 | 2.54 | 552 | 10.78 | -27 | 0.53 | 5120 | 267.0 | 264.0 | 272.0 | 261.0 |
| 2024-12-27 | 25.9 (-0.54) | 1.79 (+0.03) | 0.92 (+0.01) | -598 | 15.62 | 25 | 0.65 | 14 | 0.37 | 3829 | 246.0 | 240.5 | 249.5 | 238.0 |
| 2024-12-20 | 26.44 (+0.18) | 1.76 (-0.88) | 0.91 (+0.04) | 104 | 3.24 | -752 | 23.45 | 35 | 1.09 | 3207 | 238.0 | 235.5 | 241.0 | 229.5 |
| 2024-12-13 | 26.26 (-0.95) | 2.64 (-0.03) | 0.87 (+0.02) | -1059 | 27.41 | -23 | 0.6 | 17 | 0.44 | 3863 | 235.5 | 242.0 | 243.5 | 234.5 |
| 2024-12-06 | 27.21 (-0.17) | 2.67 (-0.24) | 0.85 (+0.01) | -136 | 3.37 | -210 | 5.2 | 6 | 0.15 | 4038 | 240.0 | 226.5 | 246.0 | 224.0 |
| 2024-11-29 | 27.38 (0.0) | 2.91 (-0.09) | 0.84 (+0.03) | -14 | 1.03 | -75 | 5.52 | 24 | 1.77 | 1359 | 225.5 | 230.0 | 233.0 | 220.0 |
| 2024-11-22 | 27.38 (+0.03) | 3.0 (+0.03) | 0.81 (+0.05) | 113 | 8.81 | 26 | 2.03 | 42 | 3.27 | 1283 | 228.5 | 223.5 | 230.5 | 221.0 |
| 2024-11-15 | 27.35 (-0.29) | 2.97 (+0.09) | 0.76 (+0.01) | -250 | 14.61 | 74 | 4.32 | 13 | 0.76 | 1711 | 223.5 | 224.0 | 229.5 | 220.0 |
| 2024-11-08 | 27.64 (-0.31) | 2.88 (+0.05) | 0.75 (+0.01) | -292 | 29.41 | 43 | 4.33 | 10 | 1.01 | 993 | 226.0 | 226.5 | 230.0 | 220.0 |
| 2024-11-01 | 27.95 (-0.14) | 2.83 (+0.06) | 0.74 (+0.04) | -106 | 10.85 | 52 | 5.32 | 35 | 3.58 | 977 | 226.0 | 233.0 | 233.0 | 220.5 |
| 2024-10-25 | 28.09 (-0.05) | 2.77 (+1.79) | 0.7 (+0.02) | -24 | 1.84 | 144 | 11.06 | 11 | 0.84 | 1302 | 232.5 | 233.5 | 238.5 | 231.0 |
| 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 | 28.14 (+0.02) | 0.98 (+0.13) | 0.68 (+0.05) | -82 | 3.68 | 114 | 5.11 | 45 | 2.02 | 2231 | 231.0 | 228.0 | 238.0 | 228.0 |
| 2024-10-11 | 28.12 (-0.21) | 0.85 (+0.06) | 0.63 (+0.1) | -186 | 11.75 | 56 | 3.54 | 89 | 5.62 | 1583 | 228.0 | 233.0 | 235.0 | 227.0 |
| 2024-10-04 | 28.33 (0.0) | 0.79 (+0.24) | 0.53 (+0.07) | -13 | 0.91 | 199 | 13.89 | 58 | 4.05 | 1433 | 230.5 | 227.0 | 232.5 | 224.5 |
| 2024-09-27 | 28.33 (-0.46) | 0.55 (-0.35) | 0.46 (+0.06) | -387 | 12.93 | -294 | 9.82 | 51 | 1.7 | 2993 | 227.0 | 223.0 | 233.0 | 222.5 |
| 2024-09-20 | 28.79 (-0.57) | 0.9 (-0.25) | 0.4 (+0.18) | -485 | 28.43 | -215 | 12.6 | 156 | 9.14 | 1706 | 222.0 | 218.0 | 227.5 | 216.0 |
| 2024-09-13 | 29.36 (-0.34) | 1.15 (-0.43) | 0.22 (0.0) | -231 | 11.48 | -375 | 18.63 | -1 | 0.05 | 2013 | 217.0 | 208.5 | 217.5 | 208.0 |
| 2024-09-06 | 29.7 (-0.75) | 1.58 (-0.15) | 0.22 (-0.02) | -620 | 28.28 | -126 | 5.75 | -12 | 0.55 | 2192 | 211.0 | 231.0 | 231.0 | 210.0 |
| 2024-08-30 | 30.45 (-0.7) | 1.73 (+0.16) | 0.24 (+0.01) | -587 | 28.1 | 136 | 6.51 | 3 | 0.14 | 2089 | 228.5 | 229.0 | 232.0 | 225.0 |
| 2024-08-23 | 31.15 (-0.87) | 1.57 (-0.06) | 0.23 (-0.01) | -715 | 34.68 | -55 | 2.67 | -6 | 0.29 | 2062 | 227.5 | 227.5 | 231.0 | 223.5 |
| 2024-08-16 | 32.02 (-1.66) | 1.63 (-0.04) | 0.24 (-0.01) | -1479 | 47.79 | -29 | 0.94 | -8 | 0.26 | 3095 | 225.0 | 236.0 | 238.0 | 223.5 |
| 2024-08-09 | 33.68 (+0.17) | 1.67 (-0.2) | 0.25 (-0.24) | 121 | 4.39 | -175 | 6.35 | -211 | 7.66 | 2755 | 230.0 | 235.0 | 235.0 | 209.5 |
| 2024-08-02 | 33.51 (-0.28) | 1.87 (-0.01) | 0.49 (-0.31) | -240 | 12.76 | -7 | 0.37 | -266 | 14.14 | 1881 | 243.0 | 259.5 | 259.5 | 241.5 |
| 2024-07-26 | 33.79 (+0.37) | 1.88 (-2.26) | 0.8 (-0.01) | 330 | 15.77 | -535 | 25.57 | -9 | 0.43 | 2092 | 256.5 | 263.0 | 264.0 | 250.0 |
| 2024-07-19 | 33.42 (-0.63) | 4.14 (-0.15) | 0.81 (-0.02) | -507 | 18.38 | -128 | 4.64 | -9 | 0.33 | 2759 | 268.0 | 276.5 | 281.5 | 266.5 |
| 2024-07-12 | 34.05 (+0.09) | 4.29 (-0.36) | 0.83 (-0.02) | 73 | 2.63 | -311 | 11.21 | -21 | 0.76 | 2774 | 276.0 | 284.5 | 284.5 | 274.0 |
| 2024-07-05 | 33.96 (+3.57) | 4.65 (-5.71) | 0.85 (-0.07) | 3337 | 33.4 | -4927 | 49.31 | -61 | 0.61 | 9991 | 285.5 | 302.0 | 302.0 | 273.0 |
| 2024-06-28 | 30.39 (-1.04) | 10.36 (+0.77) | 0.92 (+0.07) | -890 | 17.27 | 668 | 12.96 | 61 | 1.18 | 5154 | 305.5 | 310.0 | 316.0 | 300.5 |
| 2024-06-21 | 31.43 (-0.65) | 9.59 (+0.94) | 0.85 (+0.19) | -594 | 19.47 | 812 | 26.61 | 163 | 5.34 | 3051 | 311.0 | 308.0 | 315.5 | 304.0 |
| 2024-06-14 | 32.08 (-0.08) | 8.65 (+0.35) | 0.66 (+0.08) | -302 | 15.8 | 303 | 15.86 | 68 | 3.56 | 1911 | 309.0 | 313.0 | 317.0 | 307.5 |
| 2024-06-07 | 32.16 (-0.25) | 8.3 (+0.2) | 0.58 (+0.12) | -289 | 16.34 | 173 | 9.78 | 107 | 6.05 | 1769 | 311.0 | 312.0 | 312.0 | 301.5 |
| 2024-05-31 | 32.41 (+0.71) | 8.1 (+0.46) | 0.46 (+0.01) | 622 | 19.32 | 397 | 12.33 | 10 | 0.31 | 3219 | 305.0 | 310.5 | 326.5 | 303.5 |
| 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 | 31.7 (+0.67) | 7.64 (+0.2) | 0.45 (-0.01) | 543 | 17.9 | 175 | 5.77 | -10 | 0.33 | 3033 | 307.0 | 298.5 | 313.0 | 293.0 |
| 2024-05-17 | 31.03 (-0.38) | 7.44 (+0.34) | 0.46 (+0.02) | -325 | 8.2 | 292 | 7.37 | 21 | 0.53 | 3962 | 297.5 | 294.0 | 300.0 | 278.0 |
| 2024-05-10 | 31.41 (-0.08) | 7.1 (+0.37) | 0.44 (+0.01) | -108 | 3.34 | 314 | 9.7 | 1 | 0.03 | 3237 | 296.5 | 301.5 | 301.5 | 291.0 |
| 2024-05-03 | 31.49 (+1.41) | 6.73 (+0.48) | 0.43 (+0.03) | 1286 | 36.25 | 416 | 11.72 | 34 | 0.96 | 3548 | 297.5 | 287.5 | 304.5 | 284.0 |
| 2024-04-26 | 30.08 (+0.27) | 6.25 (+0.42) | 0.4 (+0.05) | 220 | 7.13 | 273 | 8.85 | 38 | 1.23 | 3085 | 285.5 | 271.0 | 292.0 | 262.0 |
| 2024-04-19 | 29.81 (-0.39) | 5.83 (+0.55) | 0.35 (+0.07) | -299 | 7.4 | 476 | 11.78 | 58 | 1.44 | 4040 | 269.0 | 285.0 | 285.5 | 262.0 |
| 2024-04-12 | 30.2 (+0.82) | 5.28 (+0.23) | 0.28 (-0.03) | 639 | 12.66 | 193 | 3.82 | -22 | 0.44 | 5046 | 288.0 | 274.0 | 296.0 | 267.5 |
| 2024-04-03 | 29.38 (+0.09) | 5.05 (+0.18) | 0.31 (0.0) | 79 | 6.5 | 156 | 12.84 | 3 | 0.25 | 1215 | 273.5 | 266.5 | 273.5 | 265.0 |
| 2024-03-29 | 29.29 (-0.5) | 4.87 (-0.41) | 0.31 (-0.01) | -342 | 10.25 | -347 | 10.4 | -14 | 0.42 | 3335 | 266.5 | 272.0 | 276.0 | 260.5 |
| 2024-03-22 | 29.79 (-0.1) | 5.28 (-0.66) | 0.32 (+0.04) | -6 | 0.12 | -572 | 11.53 | 32 | 0.64 | 4963 | 272.0 | 267.5 | 278.0 | 262.0 |
| 2024-03-15 | 29.89 (+0.48) | 5.94 (-0.06) | 0.28 (+0.04) | 421 | 12.37 | -54 | 1.59 | 37 | 1.09 | 3403 | 267.0 | 255.5 | 269.0 | 250.5 |
| 2024-03-08 | 29.41 (0.0) | 6.0 (-0.05) | 0.24 (0.0) | 93 | 4.34 | -39 | 1.82 | -1 | 0.05 | 2142 | 257.0 | 263.0 | 264.0 | 253.0 |
| 2024-03-01 | 29.41 (+0.01) | 6.05 (0.0) | 0.24 (-0.01) | 45 | 2.77 | -6 | 0.37 | -7 | 0.43 | 1627 | 262.0 | 265.0 | 265.5 | 258.0 |
| 2024-02-23 | 29.4 (+0.61) | 6.05 (-0.01) | 0.25 (-0.02) | 684 | 17.9 | -4 | 0.1 | -16 | 0.42 | 3822 | 262.5 | 252.5 | 267.5 | 252.5 |
| 2024-02-16 | 28.79 (-0.16) | 6.06 (+0.01) | 0.27 (+0.02) | -129 | 7.83 | 3 | 0.18 | 19 | 1.15 | 1648 | 250.5 | 245.0 | 253.0 | 243.5 |
| 2024-02-05 | 28.95 (-0.03) | 6.05 (0.0) | 0.25 (0.0) | 22 | 4.57 | 6 | 1.25 | 0 | 0.0 | 481 | 245.0 | 246.5 | 249.5 | 244.0 |
| 2024-02-02 | 28.98 (-0.61) | 6.05 (+0.09) | 0.25 (0.0) | -601 | 28.91 | 74 | 3.56 | -5 | 0.24 | 2079 | 247.0 | 243.0 | 249.5 | 242.0 |
| 2024-01-26 | 29.59 (-0.83) | 5.96 (-0.11) | 0.25 (-0.04) | -932 | 35.87 | -105 | 4.04 | -28 | 1.08 | 2598 | 245.0 | 256.0 | 259.0 | 245.0 |
| 2024-01-19 | 30.42 (+0.08) | 6.07 (+0.27) | 0.29 (+0.01) | -67 | 3.36 | 231 | 11.57 | 3 | 0.15 | 1997 | 255.0 | 262.0 | 266.0 | 254.0 |
| 2024-01-12 | 30.34 (+0.33) | 5.8 (+1.09) | 0.28 (-0.04) | 316 | 14.06 | 387 | 17.22 | 1 | 0.04 | 2248 | 260.5 | 268.0 | 269.0 | 259.5 |
| 2023-12-29 | 30.01 (+1.61) | 4.71 (-2.56) | 0.32 (+0.02) | 1426 | 16.6 | -2208 | 25.7 | 23 | 0.27 | 8592 | 264.0 | 249.0 | 271.0 | 242.0 |
| 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 | 28.4 (+1.84) | 7.27 (-3.14) | 0.3 (+0.07) | 1698 | 36.91 | -2701 | 58.7 | 62 | 1.35 | 4601 | 247.0 | 257.0 | 260.0 | 246.5 |
| 2023-12-15 | 26.56 (+0.16) | 10.41 (-0.05) | 0.23 (0.0) | 89 | 4.19 | -44 | 2.07 | -5 | 0.24 | 2122 | 255.0 | 255.5 | 262.5 | 252.0 |
| 2023-12-08 | 26.4 (-0.41) | 10.46 (0.0) | 0.23 (-0.03) | -283 | 14.71 | -3 | 0.16 | -28 | 1.46 | 1924 | 258.0 | 270.5 | 271.0 | 253.0 |
| 2023-12-01 | 26.81 (+0.3) | 10.46 (-0.01) | 0.26 (0.0) | 255 | 15.62 | -11 | 0.67 | 4 | 0.24 | 1633 | 270.0 | 269.0 | 273.5 | 266.0 |
| 2023-11-24 | 26.51 (+0.06) | 10.47 (-0.01) | 0.26 (+0.02) | 221 | 9.77 | -5 | 0.22 | 11 | 0.49 | 2263 | 267.5 | 269.0 | 275.5 | 265.5 |
| 2023-11-17 | 26.45 (+0.31) | 10.48 (+0.02) | 0.24 (+0.02) | 260 | 8.86 | 15 | 0.51 | 23 | 0.78 | 2933 | 266.0 | 258.0 | 273.5 | 257.5 |
| 2023-11-10 | 26.14 (-0.16) | 10.46 (-0.01) | 0.22 (+0.02) | -112 | 6.04 | -9 | 0.49 | 16 | 0.86 | 1853 | 256.0 | 253.0 | 263.5 | 252.0 |
| 2023-11-03 | 26.3 (-0.55) | 10.47 (-0.03) | 0.2 (-0.07) | -376 | 16.98 | -22 | 0.99 | -60 | 2.71 | 2214 | 251.0 | 252.0 | 261.5 | 248.5 |
| 2023-10-27 | 26.85 (-0.48) | 10.5 (+0.09) | 0.27 (-0.07) | -419 | 16.28 | 113 | 4.39 | -62 | 2.41 | 2574 | 250.0 | 260.0 | 263.0 | 246.0 |
| 2023-10-20 | 27.33 (-0.09) | 10.41 (+0.64) | 0.34 (-0.03) | -95 | 3.04 | 552 | 17.64 | -29 | 0.93 | 3130 | 263.5 | 260.0 | 265.5 | 251.5 |
| 2023-10-13 | 27.42 (+0.39) | 9.77 (-0.06) | 0.37 (-0.05) | 326 | 16.46 | -47 | 2.37 | -37 | 1.87 | 1981 | 264.0 | 263.0 | 267.5 | 258.0 |
| 2023-10-06 | 27.03 (-0.21) | 9.83 (+0.57) | 0.42 (+0.11) | -241 | 7.86 | 491 | 16.01 | 91 | 2.97 | 3066 | 275.5 | 261.5 | 278.0 | 261.5 |
| 2023-09-28 | 27.24 (+0.8) | 9.26 (-0.42) | 0.31 (-0.11) | 730 | 19.54 | -360 | 9.64 | -94 | 2.52 | 3735 | 261.0 | 267.0 | 270.0 | 258.0 |
| 2023-09-22 | 26.44 (+0.35) | 9.68 (+1.43) | 0.42 (-0.21) | 401 | 4.76 | 1226 | 14.55 | -184 | 2.18 | 8424 | 266.0 | 276.0 | 290.0 | 257.5 |
| 2023-09-15 | 26.09 (+0.03) | 8.25 (+1.59) | 0.63 (+0.15) | -247 | 2.99 | 1371 | 16.59 | 134 | 1.62 | 8262 | 277.5 | 253.0 | 285.5 | 249.5 |
| 2023-09-08 | 26.06 (-0.02) | 6.66 (+0.84) | 0.48 (+0.18) | 69 | 1.1 | 725 | 11.59 | 157 | 2.51 | 6258 | 253.0 | 234.0 | 258.0 | 232.0 |
| 2023-09-01 | 26.08 (-0.37) | 5.82 (+0.43) | 0.3 (+0.02) | -393 | 18.38 | 367 | 17.17 | 17 | 0.8 | 2138 | 233.5 | 227.5 | 234.0 | 222.5 |
| 2023-08-25 | 26.45 (-0.1) | 5.39 (+0.42) | 0.28 (-0.06) | -191 | 9.78 | 362 | 18.54 | -53 | 2.71 | 1953 | 227.5 | 229.0 | 232.5 | 222.0 |
| 2023-08-18 | 26.55 (-0.04) | 4.97 (+0.76) | 0.34 (-0.11) | 22 | 0.43 | 660 | 13.04 | -96 | 1.9 | 5062 | 229.5 | 232.0 | 235.0 | 218.0 |
| 2023-08-11 | 26.59 (+1.79) | 4.21 (+0.79) | 0.45 (+0.15) | 1551 | 17.21 | 676 | 7.5 | 129 | 1.43 | 9014 | 236.0 | 209.0 | 238.0 | 208.0 |
| 2023-08-04 | 24.8 (+0.12) | 3.42 (+0.39) | 0.3 (+0.01) | -1 | 0.04 | 342 | 13.89 | 12 | 0.49 | 2462 | 209.0 | 207.0 | 210.0 | 201.0 |
| 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 | 24.68 (+0.12) | 3.03 (+0.31) | 0.29 (+0.05) | 130 | 4.32 | 268 | 8.9 | 41 | 1.36 | 3012 | 206.0 | 203.0 | 209.0 | 196.5 |
| 2023-07-21 | 24.56 (+0.33) | 2.72 (+0.56) | 0.24 (+0.01) | 204 | 9.07 | 476 | 21.16 | 6 | 0.27 | 2250 | 201.5 | 196.5 | 204.5 | 194.5 |
| 2023-07-14 | 24.23 (+0.61) | 2.16 (+0.12) | 0.23 (0.0) | 521 | 21.49 | 110 | 4.54 | 2 | 0.08 | 2424 | 196.0 | 183.0 | 196.5 | 182.0 |
| 2023-07-07 | 23.62 (+0.21) | 2.04 (+0.08) | 0.23 (-0.35) | 170 | 4.2 | 9 | 0.22 | -300 | 7.41 | 4047 | 185.0 | 196.0 | 199.0 | 180.5 |
| 2023-06-30 | 23.41 (-0.76) | 1.96 (+0.18) | 0.58 (+0.36) | -627 | 26.68 | 160 | 6.81 | 308 | 13.11 | 2350 | 194.5 | 199.5 | 201.0 | 193.0 |
| 2023-06-21 | 24.17 (-0.13) | 1.78 (-0.24) | 0.22 (0.0) | -24 | 1.89 | -212 | 16.69 | 0 | 0.0 | 1270 | 199.5 | 204.5 | 204.5 | 194.5 |
| 2023-06-16 | 24.3 (+0.63) | 2.02 (0.0) | 0.22 (-0.03) | 542 | 18.85 | 3 | 0.1 | -24 | 0.83 | 2876 | 204.5 | 196.5 | 206.0 | 192.5 |
| 2023-06-09 | 23.67 (-0.17) | 2.02 (+0.63) | 0.25 (+0.02) | -182 | 5.03 | 542 | 14.99 | 14 | 0.39 | 3616 | 198.0 | 191.5 | 203.0 | 190.5 |
| 2023-06-02 | 23.84 (+0.28) | 1.39 (+0.06) | 0.23 (+0.01) | 284 | 20.93 | 55 | 4.05 | 12 | 0.88 | 1357 | 192.5 | 191.5 | 195.0 | 189.0 |
| 2023-05-26 | 23.56 (-0.04) | 1.33 (+0.03) | 0.22 (+0.01) | 202 | 11.76 | 24 | 1.4 | 3 | 0.17 | 1717 | 190.0 | 188.5 | 193.0 | 188.5 |
| 2023-05-19 | 23.6 (+0.08) | 1.3 (-0.21) | 0.21 (+0.04) | 134 | 4.42 | -184 | 6.07 | 40 | 1.32 | 3031 | 189.0 | 192.5 | 195.0 | 184.5 |
| 2023-05-12 | 23.52 (+1.29) | 1.51 (-0.03) | 0.17 (+0.08) | 1170 | 28.56 | -24 | 0.59 | 64 | 1.56 | 4096 | 191.5 | 177.5 | 192.5 | 174.5 |
| 2023-05-05 | 22.23 (-0.04) | 1.54 (-0.12) | 0.09 (0.0) | 64 | 5.41 | -100 | 8.45 | 0 | 0.0 | 1183 | 176.0 | 181.0 | 182.0 | 174.5 |
| 2023-04-28 | 22.27 (-0.36) | 1.66 (+0.27) | 0.09 (0.0) | -382 | 17.78 | 227 | 10.57 | 7 | 0.33 | 2148 | 181.0 | 182.0 | 183.5 | 171.0 |
| 2023-04-21 | 22.63 (+0.56) | 1.39 (+0.22) | 0.09 (-0.01) | 424 | 9.89 | 194 | 4.53 | -10 | 0.23 | 4286 | 184.5 | 188.0 | 198.0 | 182.5 |
| 2023-04-14 | 22.07 (+0.45) | 1.17 (+0.12) | 0.1 (-0.02) | 330 | 8.35 | 99 | 2.51 | -23 | 0.58 | 3950 | 189.0 | 184.0 | 193.5 | 180.0 |
| 2023-04-07 | 21.62 (+0.03) | 1.05 (0.0) | 0.12 (+0.02) | 18 | 3.0 | 0 | 0.0 | 25 | 4.16 | 601 | 182.5 | 178.5 | 183.0 | 178.0 |
| 2023-03-31 | 21.59 (-0.42) | 1.05 (-0.03) | 0.1 (-0.12) | -313 | 12.49 | 64 | 2.55 | -107 | 4.27 | 2507 | 180.5 | 182.5 | 184.0 | 175.5 |
| 2023-03-24 | 22.01 (+0.41) | 1.08 (0.0) | 0.22 (+0.11) | 476 | 13.9 | 1 | 0.03 | 96 | 2.8 | 3424 | 184.0 | 175.0 | 185.0 | 174.5 |
| 2023-03-17 | 21.6 (+0.51) | 1.08 (+0.03) | 0.11 (-0.06) | 458 | 14.81 | 27 | 0.87 | -53 | 1.71 | 3092 | 175.5 | 176.0 | 177.5 | 168.5 |
| 2023-03-10 | 21.09 (+0.54) | 1.05 (+0.01) | 0.17 (-0.01) | 443 | 14.65 | 9 | 0.3 | -5 | 0.17 | 3023 | 177.0 | 178.0 | 181.0 | 176.5 |
| 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 | 20.55 (+0.28) | 1.04 (0.0) | 0.18 (-0.06) | 273 | 13.87 | -1 | 0.05 | -57 | 2.9 | 1968 | 177.0 | 173.5 | 179.5 | 172.0 |
| 2023-02-24 | 20.27 (-0.05) | 1.04 (+0.25) | 0.24 (+0.11) | -3 | 0.05 | 218 | 3.87 | 94 | 1.67 | 5628 | 175.0 | 169.5 | 180.0 | 169.0 |
| 2023-02-17 | 20.32 (+0.18) | 0.79 (+0.48) | 0.13 (-0.02) | 118 | 1.14 | 412 | 3.97 | -15 | 0.14 | 10378 | 170.0 | 168.0 | 176.5 | 162.0 |
| 2023-02-10 | 20.14 (+0.92) | 0.31 (+0.23) | 0.15 (+0.01) | 690 | 10.78 | 198 | 3.09 | 10 | 0.16 | 6399 | 166.5 | 164.0 | 173.5 | 160.5 |
| 2023-02-03 | 19.22 (+0.46) | 0.08 (+0.01) | 0.14 (+0.01) | 404 | 7.1 | 9 | 0.16 | 10 | 0.18 | 5691 | 165.0 | 154.0 | 169.5 | 153.0 |
| 2023-01-17 | 18.76 (0.0) | 0.07 (0.0) | 0.13 (-0.01) | 18 | 2.94 | 0 | 0.0 | -10 | 1.63 | 612 | 151.0 | 151.5 | 152.0 | 149.5 |
| 2023-01-13 | 18.76 (+0.14) | 0.07 (+0.05) | 0.14 (-0.01) | 162 | 2.4 | 48 | 0.71 | -10 | 0.15 | 6737 | 151.0 | 153.5 | 160.0 | 150.0 |
| 2023-01-06 | 18.62 (+0.71) | 0.02 (0.0) | 0.15 (0.0) | 544 | 16.99 | 0 | 0.0 | 7 | 0.22 | 3202 | 152.0 | 142.5 | 152.5 | 142.0 |
| 2022-12-30 | 17.91 (-0.25) | 0.02 (-0.01) | 0.15 (0.0) | -251 | 14.94 | 0 | 0.0 | -1 | 0.06 | 1680 | 142.5 | 141.0 | 145.5 | 138.5 |
| 2022-12-23 | 18.16 (+0.2) | 0.03 (0.0) | 0.15 (-0.01) | 145 | 7.25 | 0 | 0.0 | -14 | 0.7 | 2001 | 141.0 | 147.5 | 147.5 | 138.0 |
| 2022-12-16 | 17.96 (+0.05) | 0.03 (0.0) | 0.16 (0.0) | 13 | 0.46 | -1 | 0.04 | 0 | 0.0 | 2817 | 147.5 | 143.0 | 152.0 | 141.5 |
| 2022-12-09 | 17.91 (-0.52) | 0.03 (-0.03) | 0.16 (-0.01) | -133 | 5.35 | -20 | 0.8 | -8 | 0.32 | 2488 | 142.5 | 153.0 | 154.5 | 141.5 |
| 2022-12-02 | 18.43 (0.0) | 0.06 (0.0) | 0.17 (-0.05) | 5 | 0.12 | 0 | 0.0 | -37 | 0.9 | 4094 | 152.5 | 141.0 | 155.0 | 141.0 |
| 2022-11-25 | 18.43 (+0.1) | 0.06 (0.0) | 0.22 (0.0) | -95 | 4.05 | 0 | 0.0 | 0 | 0.0 | 2347 | 143.0 | 141.5 | 146.5 | 138.0 |
| 2022-11-18 | 18.33 (-0.57) | 0.06 (0.0) | 0.22 (0.0) | -426 | 9.54 | 1 | 0.02 | -1 | 0.02 | 4466 | 142.0 | 144.0 | 146.0 | 138.5 |
| 2022-11-11 | 18.9 (-0.18) | 0.06 (+0.05) | 0.22 (+0.04) | -128 | 2.01 | 37 | 0.58 | 35 | 0.55 | 6365 | 145.5 | 134.0 | 152.5 | 132.0 |
| 2022-11-04 | 19.08 (-0.18) | 0.01 (0.0) | 0.18 (+0.01) | 11 | 0.46 | 0 | 0.0 | 8 | 0.34 | 2388 | 133.0 | 131.5 | 133.5 | 128.5 |
| 2022-10-28 | 19.26 (+0.07) | 0.01 (-0.44) | 0.17 (+0.04) | 234 | 6.26 | -379 | 10.14 | 39 | 1.04 | 3737 | 129.0 | 130.0 | 133.5 | 124.5 |
| 2022-10-21 | 19.19 (-0.24) | 0.45 (0.0) | 0.13 (+0.01) | -95 | 2.83 | 0 | 0.0 | 7 | 0.21 | 3354 | 127.0 | 121.5 | 135.0 | 119.0 |
| 2022-10-14 | 19.43 (+0.14) | 0.45 (0.0) | 0.12 (0.0) | 119 | 7.27 | 3 | 0.18 | -4 | 0.24 | 1636 | 123.0 | 117.5 | 123.0 | 113.5 |
| 2022-10-07 | 19.29 (-0.25) | 0.45 (+0.08) | 0.12 (0.0) | -146 | 7.81 | 3 | 0.16 | 3 | 0.16 | 1869 | 123.0 | 119.0 | 130.0 | 117.0 |
| 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 | 19.54 (+0.5) | 0.37 (+0.01) | 0.12 (-0.01) | 167 | 6.57 | 7 | 0.28 | -8 | 0.31 | 2540 | 121.0 | 130.5 | 130.5 | 115.0 |
| 2022-09-23 | 19.04 (+0.13) | 0.36 (+0.01) | 0.13 (-0.01) | 54 | 5.8 | 6 | 0.64 | -11 | 1.18 | 931 | 131.5 | 133.5 | 135.0 | 129.5 |
| 2022-09-16 | 18.91 (-3.88) | 0.35 (-4.01) | 0.14 (-0.1) | -289 | 18.72 | 1 | 0.06 | -17 | 1.1 | 1544 | 133.5 | 140.5 | 142.0 | 133.5 |
| 2021-10-08 | 22.79 (-0.01) | 4.36 (-0.15) | 0.24 (-0.01) | 13 | 0.47 | -131 | 4.72 | -12 | 0.43 | 2778 | 219.0 | 225.0 | 228.5 | 211.5 |
| 2021-10-01 | 22.8 (-0.87) | 4.51 (-0.16) | 0.25 (-0.08) | -620 | 15.91 | -247 | 6.34 | -69 | 1.77 | 3898 | 223.0 | 245.0 | 246.5 | 222.0 |
| 2021-09-24 | 23.67 (+0.98) | 4.67 (-0.61) | 0.33 (-0.04) | 832 | 30.7 | -520 | 19.19 | -31 | 1.14 | 2710 | 247.0 | 244.0 | 249.0 | 234.5 |
| 2021-09-17 | 22.69 (-0.08) | 5.28 (-0.49) | 0.37 (-0.04) | -213 | 3.78 | -425 | 7.54 | -31 | 0.55 | 5633 | 248.0 | 245.0 | 256.0 | 238.5 |
| 2021-09-10 | 22.77 (+0.7) | 5.77 (-0.83) | 0.41 (-0.13) | 489 | 7.07 | -720 | 10.4 | -117 | 1.69 | 6920 | 245.0 | 262.0 | 262.0 | 232.5 |
| 2021-09-03 | 22.07 (-0.56) | 6.6 (-0.19) | 0.54 (+0.12) | -489 | 4.62 | -163 | 1.54 | 106 | 1.0 | 10585 | 260.0 | 260.0 | 295.0 | 254.0 |
| 2021-08-27 | 22.63 (+0.02) | 6.79 (-0.21) | 0.42 (0.0) | 132 | 2.31 | -179 | 3.13 | -5 | 0.09 | 5723 | 258.0 | 262.5 | 277.5 | 257.5 |
| 2021-08-20 | 22.61 (+0.55) | 7.0 (+0.07) | 0.42 (-0.06) | 351 | 4.5 | 60 | 0.77 | -51 | 0.65 | 7795 | 255.0 | 273.5 | 279.0 | 252.0 |
| 2021-08-13 | 22.06 (+1.62) | 6.93 (+0.54) | 0.48 (+0.02) | 1363 | 13.8 | 463 | 4.69 | 20 | 0.2 | 9877 | 272.5 | 261.0 | 279.5 | 245.5 |
| 2021-08-06 | 20.44 (-0.83) | 6.39 (+0.06) | 0.46 (-0.02) | -784 | 14.11 | 52 | 0.94 | -16 | 0.29 | 5558 | 262.5 | 276.5 | 286.5 | 262.0 |
| 2021-07-30 | 21.27 (-0.35) | 6.33 (-0.3) | 0.48 (-0.06) | -239 | 2.44 | -252 | 2.58 | -55 | 0.56 | 9780 | 272.5 | 274.5 | 286.0 | 253.0 |
| 2021-07-23 | 21.62 (0.0) | 6.63 (+1.15) | 0.54 (+0.03) | 83 | 0.4 | 985 | 4.74 | 30 | 0.14 | 20760 | 275.5 | 257.5 | 301.0 | 252.0 |
| 2021-07-16 | 21.62 (-1.74) | 5.48 (+1.17) | 0.51 (-0.24) | -1617 | 7.39 | 1010 | 4.61 | -208 | 0.95 | 21890 | 258.5 | 248.5 | 273.0 | 236.5 |
| 2021-07-09 | 23.36 (+1.37) | 4.31 (-0.01) | 0.75 (+0.41) | 1368 | 18.07 | -7 | 0.09 | 353 | 4.66 | 7570 | 243.0 | 232.0 | 247.5 | 229.0 |
| 2021-07-02 | 21.99 (-0.88) | 4.32 (+0.6) | 0.34 (-0.04) | -774 | 16.18 | 373 | 7.8 | -36 | 0.75 | 4784 | 228.5 | 227.0 | 236.5 | 223.0 |
| 2021-06-25 | 22.87 (+0.73) | 3.72 (-0.39) | 0.38 (0.0) | 687 | 15.49 | -339 | 7.64 | -1 | 0.02 | 4436 | 225.0 | 226.5 | 234.0 | 223.0 |
| 2021-06-18 | 22.14 (+1.44) | 4.11 (-0.56) | 0.38 (-0.05) | 1265 | 23.68 | -478 | 8.95 | -41 | 0.77 | 5341 | 230.0 | 236.5 | 241.0 | 222.0 |
| 2021-06-11 | 20.7 (-0.07) | 4.67 (+0.92) | 0.43 (+0.08) | -67 | 0.55 | 794 | 6.57 | 69 | 0.57 | 12078 | 235.0 | 218.5 | 241.0 | 210.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 20.77 (+0.74) | 3.75 (-0.43) | 0.35 (+0.01) | 659 | 8.45 | -369 | 4.73 | 5 | 0.06 | 7800 | 217.0 | 220.5 | 232.0 | 212.5 |
| 2021-05-28 | 20.03 (+0.91) | 4.18 (+0.14) | 0.34 (+0.03) | 865 | 9.06 | 116 | 1.21 | 31 | 0.32 | 9550 | 220.0 | 201.5 | 222.0 | 197.5 |
| 2021-05-21 | 19.12 (-2.33) | 4.04 (+0.72) | 0.31 (+0.12) | -1979 | 11.66 | 621 | 3.66 | 98 | 0.58 | 16978 | 201.5 | 190.0 | 211.0 | 188.5 |
| 2021-05-14 | 21.45 (-0.59) | 3.32 (+1.04) | 0.19 (-0.12) | -583 | 4.12 | 900 | 6.35 | -96 | 0.68 | 14166 | 205.0 | 204.0 | 206.5 | 159.5 |
| 2021-05-07 | 22.04 (-0.31) | 2.28 (-0.51) | 0.31 (-0.06) | -256 | 3.62 | -445 | 6.29 | -59 | 0.83 | 7072 | 202.0 | 212.0 | 213.0 | 186.5 |
| 2021-04-29 | 22.35 (-0.73) | 2.79 (-0.45) | 0.37 (+0.05) | -563 | 12.39 | -383 | 8.43 | 47 | 1.03 | 4545 | 211.0 | 216.0 | 220.5 | 209.0 |
| 2021-04-23 | 23.08 (-1.34) | 3.24 (-0.09) | 0.32 (-0.09) | -1197 | 16.66 | -76 | 1.06 | -81 | 1.13 | 7184 | 215.0 | 217.0 | 226.0 | 206.0 |
| 2021-04-16 | 24.42 (-1.98) | 3.33 (+0.45) | 0.41 (-0.06) | -1935 | 15.82 | 383 | 3.13 | -47 | 0.38 | 12235 | 216.0 | 247.5 | 247.5 | 204.5 |
| 2021-04-09 | 26.4 (-1.36) | 2.88 (+2.4) | 0.47 (+0.01) | -1146 | 9.95 | 2072 | 17.99 | 9 | 0.08 | 11520 | 247.5 | 227.5 | 255.0 | 218.5 |
| 2021-04-01 | 27.76 (+0.52) | 0.48 (+0.34) | 0.46 (+0.25) | 463 | 4.19 | 568 | 5.15 | 213 | 1.93 | 11038 | 225.5 | 198.0 | 228.0 | 197.5 |
| 2021-03-26 | 27.24 (+0.16) | 0.14 (0.0) | 0.21 (+0.04) | 117 | 4.76 | 0 | 0.0 | 34 | 1.38 | 2457 | 196.5 | 198.0 | 199.0 | 191.5 |
| 2021-03-19 | 27.08 (+0.07) | 0.14 (0.0) | 0.17 (+0.01) | 70 | 1.74 | 0 | 0.0 | 8 | 0.2 | 4032 | 197.0 | 190.0 | 203.0 | 189.0 |
| 2021-03-12 | 27.01 (+0.02) | 0.14 (0.0) | 0.16 (-0.05) | 32 | 1.03 | 1 | 0.03 | -43 | 1.38 | 3117 | 189.5 | 190.0 | 193.5 | 180.0 |
| 2021-03-05 | 26.99 (-0.3) | 0.14 (0.0) | 0.21 (-0.02) | -298 | 9.71 | 0 | 0.0 | -14 | 0.46 | 3068 | 187.0 | 200.0 | 201.0 | 183.5 |
| 2021-02-26 | 27.29 (+0.68) | 0.14 (0.0) | 0.23 (-0.07) | 653 | 7.36 | 0 | 0.0 | -62 | 0.7 | 8873 | 196.0 | 200.5 | 213.5 | 194.5 |
| 2021-02-19 | 26.61 (+0.76) | 0.14 (0.0) | 0.3 (+0.04) | 695 | 14.61 | 0 | 0.0 | 31 | 0.65 | 4758 | 197.0 | 195.0 | 198.0 | 188.0 |
| 2021-02-05 | 25.85 (+0.17) | 0.14 (+0.09) | 0.26 (+0.04) | 148 | 2.14 | 75 | 1.08 | 38 | 0.55 | 6920 | 188.0 | 171.5 | 194.5 | 166.5 |
| 2021-01-29 | 25.68 (-2.13) | 0.05 (+0.05) | 0.22 (-0.07) | -1855 | 12.74 | 45 | 0.31 | -65 | 0.45 | 14566 | 170.5 | 199.5 | 204.5 | 170.5 |
| 2021-01-22 | 27.81 (+1.86) | 0.0 (0.0) | 0.29 (+0.05) | 1645 | 12.22 | -14 | 0.1 | 48 | 0.36 | 13463 | 197.0 | 177.0 | 197.0 | 170.0 |
| 2021-01-15 | 25.95 (+0.92) | 0.0 (0.0) | 0.24 (-0.11) | 749 | 7.98 | 0 | 0.0 | -92 | 0.98 | 9386 | 176.0 | 172.5 | 182.0 | 167.0 |
| 2021-01-08 | 25.03 (+1.12) | 0.0 (-0.06) | 0.35 (+0.25) | 963 | 11.78 | -136 | 1.66 | 215 | 2.63 | 8177 | 171.5 | 159.0 | 177.5 | 159.0 |
| 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 | |||
| 2020-12-31 | 23.91 (-0.22) | 0.06 (-0.05) | 0.1 (-0.01) | -201 | 16.61 | 0 | 0.0 | -14 | 1.16 | 1210 | 159.5 | 159.5 | 161.5 | 158.5 |
| 2020-12-25 | 24.13 (-0.48) | 0.11 (-0.1) | 0.11 (-0.04) | -419 | 22.23 | -80 | 4.24 | -30 | 1.59 | 1885 | 158.5 | 164.0 | 164.0 | 157.0 |
| 2020-12-18 | 24.61 (+0.86) | 0.21 (0.0) | 0.15 (0.0) | 742 | 23.62 | 0 | 0.0 | -4 | 0.13 | 3142 | 163.0 | 163.0 | 168.0 | 162.0 |
| 2020-12-11 | 23.75 (+0.09) | 0.21 (-0.22) | 0.15 (-0.09) | 69 | 1.37 | -189 | 3.76 | -73 | 1.45 | 5032 | 163.0 | 167.5 | 170.5 | 161.0 |
| 2020-12-04 | 23.66 (+0.33) | 0.43 (-0.02) | 0.24 (+0.07) | 288 | 5.78 | -18 | 0.36 | 59 | 1.18 | 4982 | 166.5 | 166.5 | 168.0 | 160.0 |
| 2020-11-27 | 23.33 (+0.5) | 0.45 (0.0) | 0.17 (+0.04) | 440 | 6.04 | 0 | 0.0 | 37 | 0.51 | 7288 | 165.0 | 165.0 | 170.0 | 161.0 |
| 2020-11-20 | 22.83 (+0.69) | 0.45 (0.0) | 0.13 (0.0) | 604 | 16.28 | 0 | 0.0 | -8 | 0.22 | 3709 | 160.5 | 161.0 | 165.0 | 158.5 |
| 2020-11-13 | 22.14 (+0.11) | 0.45 (-0.09) | 0.13 (+0.04) | 101 | 1.42 | -83 | 1.17 | 42 | 0.59 | 7108 | 159.5 | 155.0 | 162.5 | 151.5 |
| 2020-11-06 | 22.03 (-0.64) | 0.54 (-0.19) | 0.09 (+0.01) | -537 | 19.51 | -164 | 5.96 | 8 | 0.29 | 2753 | 150.5 | 149.0 | 152.0 | 144.0 |
| 2020-10-30 | 22.67 (-0.37) | 0.73 (-0.11) | 0.08 (-0.11) | -312 | 19.13 | -94 | 5.76 | -100 | 6.13 | 1631 | 149.0 | 153.5 | 154.5 | 148.5 |
| 2020-10-23 | 23.04 (-0.4) | 0.84 (-0.01) | 0.19 (-0.08) | -376 | 19.76 | -7 | 0.37 | -70 | 3.68 | 1903 | 154.0 | 156.5 | 157.5 | 152.5 |
| 2020-10-16 | 23.44 (-0.09) | 0.85 (-0.12) | 0.27 (-0.03) | -31 | 0.95 | -104 | 3.18 | -24 | 0.73 | 3270 | 155.0 | 161.0 | 161.5 | 154.0 |
| 2020-10-08 | 23.53 (+0.12) | 0.97 (0.0) | 0.3 (+0.13) | 113 | 5.64 | 0 | 0.0 | 110 | 5.49 | 2003 | 159.0 | 151.0 | 160.5 | 151.0 |
| 2020-09-30 | 23.41 (+0.13) | 0.97 (+0.97) | 0.17 (0.0) | 154 | 16.67 | -200 | 21.65 | 7 | 0.76 | 924 | 152.0 | 151.0 | 153.5 | 150.0 |
| 2020-09-25 | 23.28 (-0.81) | 0.0 (0.0) | 0.17 (-0.08) | -737 | 28.12 | -1 | 0.04 | -76 | 2.9 | 2621 | 148.5 | 160.5 | 160.5 | 147.0 |
| 2020-09-18 | 24.09 (+0.83) | 0.0 (0.0) | 0.25 (+0.01) | 760 | 23.65 | -300 | 9.34 | 10 | 0.31 | 3213 | 160.0 | 154.0 | 162.0 | 152.0 |
| 2020-09-11 | 23.26 (-0.25) | 0.0 (0.0) | 0.24 (-0.02) | -222 | 4.46 | 0 | 0.0 | -15 | 0.3 | 4974 | 153.5 | 156.0 | 163.0 | 153.0 |
| 2020-09-04 | 23.51 (-0.37) | 0.0 (0.0) | 0.26 (+0.02) | -297 | 10.15 | -11 | 0.38 | 15 | 0.51 | 2926 | 155.5 | 155.0 | 159.0 | 151.5 |
| 2020-08-28 | 23.88 (+0.06) | 0.0 (0.0) | 0.24 (-0.02) | 130 | 5.38 | 0 | 0.0 | -11 | 0.46 | 2417 | 154.5 | 153.5 | 157.0 | 149.5 |
| 2020-08-21 | 23.82 (+1.07) | 0.0 (-0.69) | 0.26 (-0.1) | 881 | 0 | -668 | 0 | -92 | 0 | 0 | ||||
| 2020-08-14 | 22.75 (-0.2) | 0.69 (+0.02) | 0.36 (-0.15) | -292 | 0 | 12 | 0 | -129 | 0 | 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 | |||
| 2020-08-07 | 22.95 (-1.63) | 0.67 (+0.35) | 0.51 (+0.11) | -1296 | 0 | 81 | 0 | 98 | 0 | 0 | ||||
| 2020-07-31 | 24.58 (+0.08) | 0.32 (-0.27) | 0.4 (+0.1) | 19 | 0 | -230 | 0 | 86 | 0 | 0 | ||||
| 2020-07-24 | 24.5 (-1.27) | 0.59 (-0.25) | 0.3 (-0.03) | -1135 | 0 | -216 | 0 | -28 | 0 | 0 | ||||
| 2020-07-17 | 25.77 (-0.15) | 0.84 (-0.63) | 0.33 (+0.02) | -286 | 0 | -547 | 0 | 18 | 0 | 0 | ||||
| 2020-07-10 | 25.92 (-0.5) | 1.47 (+0.16) | 0.31 (-0.4) | -519 | 0 | 142 | 0 | -346 | 0 | 0 | ||||
| 2020-07-03 | 26.42 (+0.84) | 1.31 (-2.02) | 0.71 (+0.19) | 890 | 0 | -6 | 0 | 164 | 0 | 0 | ||||
| 2020-06-24 | 25.58 (-0.25) | 3.33 (0.0) | 0.52 (+0.01) | -232 | 0 | 0 | 0 | 9 | 0 | 0 | ||||
| 2020-06-19 | 25.83 (+0.24) | 3.33 (+0.42) | 0.51 (+0.01) | 437 | 0 | 364 | 0 | 13 | 0 | 0 | ||||
| 2020-06-12 | 25.59 (+1.59) | 2.91 (-0.3) | 0.5 (-0.11) | 1066 | 0 | -257 | 0 | -98 | 0 | 0 | ||||
| 2020-06-05 | 24.0 (+0.12) | 3.21 (+0.21) | 0.61 (+0.02) | 224 | 0 | 182 | 0 | 15 | 0 | 0 | ||||
| 2020-05-29 | 23.88 (+0.67) | 3.0 (+0.45) | 0.59 (+0.16) | 583 | 0 | 385 | 0 | 143 | 0 | 0 | ||||
| 2020-05-22 | 23.21 (+1.22) | 2.55 (-0.2) | 0.43 (-0.09) | 1056 | 0 | -171 | 0 | -79 | 0 | 0 | ||||
| 2020-05-15 | 21.99 (+3.49) | 2.75 (-1.0) | 0.52 (-0.16) | 2999 | 0 | -861 | 0 | -138 | 0 | 0 | ||||
| 2020-05-08 | 18.5 (+1.03) | 3.75 (+0.19) | 0.68 (+0.11) | 881 | 0 | 159 | 0 | 93 | 0 | 0 | ||||
| 2020-04-30 | 17.47 (+0.7) | 3.56 (+0.76) | 0.57 (+0.28) | 618 | 0 | 653 | 0 | 244 | 0 | 0 | ||||
| 2020-04-24 | 16.77 (+1.04) | 2.8 (-0.08) | 0.29 (+0.06) | 1000 | 0 | -63 | 0 | 45 | 0 | 0 | ||||
| 2020-04-17 | 15.73 (+1.22) | 2.88 (+0.78) | 0.23 (+0.01) | 1047 | 0 | 666 | 0 | 10 | 0 | 0 | ||||
| 2020-04-10 | 14.51 (-0.51) | 2.1 (+1.08) | 0.22 (-0.04) | -262 | 0 | 932 | 0 | -29 | 0 | 0 | ||||
| 2020-04-01 | 15.02 (+0.04) | 1.02 (+0.49) | 0.26 (+0.15) | 235 | 0 | 66 | 0 | 128 | 0 | 0 | ||||
| 2020-03-27 | 14.98 (-0.34) | 0.53 (+0.19) | 0.11 (+0.05) | -187 | 0 | 161 | 0 | 41 | 0 | 0 | ||||
| 2020-03-20 | 15.32 (+0.46) | 0.34 (+0.02) | 0.06 (-0.08) | 221 | 0 | 23 | 0 | -68 | 0 | 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 | |||
| 2020-03-13 | 14.86 (-1.04) | 0.32 (+0.09) | 0.14 (-0.18) | -941 | 0 | 76 | 0 | -159 | 0 | 0 | ||||
| 2020-03-06 | 15.9 (+0.5) | 0.23 (+0.11) | 0.32 (-0.08) | 431 | 0 | 97 | 0 | -64 | 0 | 0 | ||||
| 2020-02-27 | 15.4 (-0.32) | 0.12 (+0.02) | 0.4 (-0.17) | -259 | 0 | 15 | 0 | -149 | 0 | 0 | ||||
| 2020-02-21 | 15.72 (-1.18) | 0.1 (-0.19) | 0.57 (+0.04) | -1110 | 0 | -169 | 0 | 34 | 0 | 0 | ||||
| 2020-02-14 | 16.9 (-0.44) | 0.29 (0.0) | 0.53 (-0.01) | -429 | 0 | 4 | 0 | -4 | 0 | 0 | ||||
| 2020-02-07 | 17.34 (-0.41) | 0.29 (-0.43) | 0.54 (-0.04) | -419 | 0 | -372 | 0 | -40 | 0 | 0 | ||||
| 2020-01-31 | 17.75 (-0.36) | 0.72 (-0.36) | 0.58 (-0.16) | -345 | 0 | -311 | 0 | -132 | 0 | 0 | ||||
| 2020-01-20 | 18.11 (+0.08) | 1.08 (-0.22) | 0.74 (-0.03) | 67 | 0 | -186 | 0 | -29 | 0 | 0 | ||||
| 2020-01-17 | 18.03 (+0.09) | 1.3 (0.0) | 0.77 (-0.23) | 582 | 0 | -1 | 0 | -196 | 0 | 0 | ||||
| 2020-01-10 | 17.94 (+0.59) | 1.3 (+0.05) | 1.0 (0.0) | 449 | 0 | 44 | 0 | 1 | 0 | 0 | ||||
| 2020-01-03 | 17.35 (-0.03) | 1.25 (0.0) | 1.0 (+0.01) | -29 | 0 | 0 | 0 | 1 | 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 21.84 (+0.84) | 2.41 (-0.09) | 0.8 (-0.91) | 488 | 5.79 | -97 | 1.15 | -782 | 9.29 | 8422 | 215.0 | 215.5 | 223.5 | 212.0 |
| 2025-06-30 | 21.0 (-3.25) | 2.5 (+0.88) | 1.71 (+0.51) | -2847 | 23.22 | 761 | 6.21 | 438 | 3.57 | 12262 | 215.5 | 222.5 | 245.0 | 213.5 |
| 2025-05-29 | 24.25 (-1.07) | 1.62 (-0.06) | 1.2 (-0.09) | -902 | 12.95 | -50 | 0.72 | -74 | 1.06 | 6965 | 224.5 | 222.0 | 232.0 | 211.0 |
| 2025-04-30 | 25.32 (-1.41) | 1.68 (+0.05) | 1.29 (+0.02) | -1113 | 12.89 | 55 | 0.64 | 17 | 0.2 | 8634 | 221.0 | 230.0 | 238.0 | 177.0 |
| 2025-03-31 | 26.73 (+0.99) | 1.63 (+0.15) | 1.27 (+0.25) | 1114 | 8.62 | 129 | 1.0 | 215 | 1.66 | 12923 | 227.5 | 242.0 | 256.0 | 226.5 |
| 2025-02-27 | 25.74 (+0.37) | 1.48 (-0.11) | 1.02 (+0.1) | 765 | 9.1 | -97 | 1.15 | 83 | 0.99 | 8411 | 243.0 | 222.5 | 251.0 | 222.0 |
| 2025-01-22 | 25.37 (-0.55) | 1.59 (-0.2) | 0.92 (-0.02) | -641 | 15.8 | -178 | 4.39 | -13 | 0.32 | 4058 | 227.5 | 240.5 | 240.5 | 221.5 |
| 2024-12-31 | 25.92 (-1.46) | 1.79 (-1.12) | 0.94 (+0.1) | -1672 | 10.78 | -960 | 6.19 | 82 | 0.53 | 15517 | 240.0 | 226.5 | 249.5 | 224.0 |
| 2024-11-29 | 27.38 (-0.58) | 2.91 (+0.11) | 0.84 (+0.11) | -422 | 7.52 | 98 | 1.75 | 93 | 1.66 | 5609 | 225.5 | 224.5 | 233.0 | 220.0 |
| 2024-10-30 | 27.96 (-0.26) | 2.8 (+2.13) | 0.73 (+0.26) | -338 | 4.93 | 437 | 6.37 | 227 | 3.31 | 6856 | 225.5 | 225.5 | 238.5 | 222.5 |
| 2024-09-30 | 28.22 (-2.23) | 0.67 (-1.06) | 0.47 (+0.23) | -1817 | 19.5 | -912 | 9.79 | 201 | 2.16 | 9318 | 224.5 | 231.0 | 233.0 | 208.0 |
| 2024-08-30 | 30.45 (-3.13) | 1.73 (-0.11) | 0.24 (-0.57) | -2740 | 25.28 | -93 | 0.86 | -491 | 4.53 | 10839 | 228.5 | 253.5 | 255.5 | 209.5 |
| 2024-07-31 | 33.58 (+3.19) | 1.84 (-8.52) | 0.81 (-0.11) | 3073 | 16.47 | -5938 | 31.82 | -97 | 0.52 | 18663 | 250.0 | 302.0 | 302.0 | 247.0 |
| 2024-06-28 | 30.39 (-2.02) | 10.36 (+2.26) | 0.92 (+0.46) | -2075 | 17.46 | 1956 | 16.46 | 399 | 3.36 | 11886 | 305.5 | 312.0 | 317.0 | 300.5 |
| 2024-05-31 | 32.41 (+1.69) | 8.1 (+1.74) | 0.46 (+0.06) | 1399 | 8.81 | 1501 | 9.45 | 49 | 0.31 | 15882 | 305.0 | 288.5 | 326.5 | 278.0 |
| 2024-04-30 | 30.72 (+1.43) | 6.36 (+1.49) | 0.4 (+0.09) | 1258 | 8.67 | 1191 | 8.21 | 84 | 0.58 | 14505 | 288.5 | 266.5 | 296.0 | 262.0 |
| 2024-03-29 | 29.29 (-0.06) | 4.87 (-1.18) | 0.31 (+0.07) | 213 | 1.5 | -1015 | 7.14 | 52 | 0.37 | 14217 | 266.5 | 259.0 | 278.0 | 250.5 |
| 2024-02-29 | 29.35 (+0.15) | 6.05 (+0.09) | 0.24 (-0.01) | 380 | 4.85 | 78 | 1.0 | -1 | 0.01 | 7827 | 259.5 | 246.0 | 267.5 | 243.0 |
| 2024-01-31 | 29.2 (-0.81) | 5.96 (+1.25) | 0.25 (-0.07) | -1236 | 9.21 | 1063 | 7.92 | -67 | 0.5 | 13424 | 246.0 | 264.0 | 272.0 | 242.0 |
| 2023-12-29 | 30.01 (+3.36) | 4.71 (-5.75) | 0.32 (+0.07) | 3070 | 17.52 | -4957 | 28.29 | 65 | 0.37 | 17519 | 264.0 | 268.0 | 271.5 | 242.0 |
| 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 | 26.65 (+0.04) | 10.46 (-0.05) | 0.25 (0.0) | 219 | 2.32 | -41 | 0.43 | -4 | 0.04 | 9441 | 267.5 | 251.5 | 275.5 | 250.5 |
| 2023-10-31 | 26.61 (-0.63) | 10.51 (+1.25) | 0.25 (-0.06) | -540 | 4.53 | 1119 | 9.38 | -52 | 0.44 | 11930 | 248.5 | 261.5 | 278.0 | 246.0 |
| 2023-09-28 | 27.24 (+1.07) | 9.26 (+3.56) | 0.31 (+0.01) | 856 | 3.16 | 3063 | 11.31 | 10 | 0.04 | 27074 | 261.0 | 232.0 | 290.0 | 231.0 |
| 2023-08-31 | 26.17 (+1.42) | 5.7 (+2.66) | 0.3 (+0.01) | 1045 | 5.35 | 2292 | 11.73 | 13 | 0.07 | 19546 | 232.5 | 206.0 | 238.0 | 201.0 |
| 2023-07-31 | 24.75 (+1.34) | 3.04 (+1.08) | 0.29 (-0.29) | 1065 | 8.57 | 877 | 7.06 | -252 | 2.03 | 12428 | 203.5 | 196.0 | 209.0 | 180.5 |
| 2023-06-30 | 23.41 (-0.4) | 1.96 (+0.64) | 0.58 (+0.33) | -240 | 2.28 | 552 | 5.25 | 280 | 2.67 | 10506 | 194.5 | 192.5 | 206.0 | 190.5 |
| 2023-05-31 | 23.81 (+1.54) | 1.32 (-0.34) | 0.25 (+0.16) | 1803 | 16.4 | -288 | 2.62 | 137 | 1.25 | 10993 | 192.5 | 181.0 | 195.0 | 174.5 |
| 2023-04-28 | 22.27 (+0.68) | 1.66 (+0.61) | 0.09 (-0.01) | 390 | 3.55 | 520 | 4.73 | -1 | 0.01 | 10987 | 181.0 | 178.5 | 198.0 | 171.0 |
| 2023-03-31 | 21.59 (+1.32) | 1.05 (+0.01) | 0.1 (-0.14) | 1337 | 9.54 | 100 | 0.71 | -126 | 0.9 | 14017 | 180.5 | 173.5 | 185.0 | 168.5 |
| 2023-02-24 | 20.27 (+1.34) | 1.04 (+0.96) | 0.24 (+0.08) | 1093 | 4.38 | 832 | 3.33 | 73 | 0.29 | 24969 | 175.0 | 163.0 | 180.0 | 160.5 |
| 2023-01-31 | 18.93 (+1.02) | 0.08 (+0.06) | 0.16 (+0.01) | 840 | 6.14 | 53 | 0.39 | 13 | 0.1 | 13681 | 161.5 | 142.5 | 164.5 | 142.0 |
| 2022-12-30 | 17.91 (-0.55) | 0.02 (-0.04) | 0.15 (-0.05) | -284 | 2.52 | -21 | 0.19 | -51 | 0.45 | 11289 | 142.5 | 149.5 | 155.0 | 138.0 |
| 2022-11-30 | 18.46 (-0.66) | 0.06 (+0.05) | 0.2 (+0.03) | -519 | 3.07 | 38 | 0.22 | 30 | 0.18 | 16920 | 147.0 | 130.0 | 152.5 | 129.5 |
| 2022-10-31 | 19.12 (-0.42) | 0.01 (-0.36) | 0.17 (+0.05) | 56 | 0.51 | -373 | 3.38 | 48 | 0.43 | 11040 | 129.0 | 119.0 | 135.0 | 113.5 |
| 2022-09-30 | 19.54 (-3.25) | 0.37 (-3.99) | 0.12 (-0.12) | -68 | 0.92 | 14 | 0.19 | -36 | 0.49 | 7408 | 121.0 | 149.0 | 149.0 | 115.0 |
| 2021-10-08 | 22.79 (-0.12) | 4.36 (-0.15) | 0.24 (-0.03) | -95 | 0.78 | -130 | 1.07 | -30 | 0.25 | 12171 | 224.5 | 226.5 | 229.5 | 200.0 |
| 2021-09-30 | 22.91 (+0.01) | 4.51 (-2.09) | 0.27 (-0.12) | -126 | 0.45 | -1912 | 6.8 | -101 | 0.36 | 28102 | 231.5 | 263.0 | 295.0 | 225.0 |
| 2021-08-31 | 22.9 (+1.63) | 6.6 (+0.27) | 0.39 (-0.09) | 1295 | 4.31 | 232 | 0.77 | -75 | 0.25 | 30081 | 261.5 | 276.5 | 286.5 | 245.5 |
| 2021-07-30 | 21.27 (-1.43) | 6.33 (+1.96) | 0.48 (+0.1) | -1021 | 1.65 | 1691 | 2.73 | 84 | 0.14 | 62017 | 272.5 | 235.0 | 301.0 | 225.0 |
| 2021-06-30 | 22.7 (+2.2) | 4.37 (+0.27) | 0.38 (+0.04) | 1981 | 6.37 | 91 | 0.29 | 36 | 0.12 | 31091 | 235.0 | 225.5 | 241.0 | 210.0 |
| 2021-05-31 | 20.5 (-1.85) | 4.1 (+1.31) | 0.34 (-0.03) | -1548 | 3.15 | 1127 | 2.3 | -30 | 0.06 | 49102 | 221.0 | 212.0 | 223.0 | 159.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 22.35 (-4.81) | 2.79 (+2.36) | 0.37 (+0.09) | -4334 | 10.56 | 2038 | 4.96 | 84 | 0.2 | 41058 | 211.0 | 214.0 | 255.0 | 204.5 |
| 2021-03-31 | 27.16 (-0.13) | 0.43 (+0.29) | 0.28 (+0.05) | -123 | 0.68 | 527 | 2.9 | 42 | 0.23 | 18143 | 207.5 | 200.0 | 213.5 | 180.0 |
| 2021-02-26 | 27.29 (+1.61) | 0.14 (+0.09) | 0.23 (+0.01) | 1496 | 7.28 | 75 | 0.36 | 7 | 0.03 | 20552 | 196.0 | 171.5 | 213.5 | 166.5 |
| 2021-01-29 | 25.68 (+1.77) | 0.05 (-0.01) | 0.22 (+0.12) | 1502 | 3.29 | -105 | 0.23 | 106 | 0.23 | 45593 | 170.5 | 159.0 | 204.5 | 159.0 |
| 2020-12-31 | 23.91 (+0.65) | 0.06 (-0.39) | 0.1 (-0.07) | 646 | 4.38 | -287 | 1.95 | -67 | 0.45 | 14735 | 159.5 | 163.5 | 170.5 | 157.0 |
| 2020-11-30 | 23.26 (+0.59) | 0.45 (-0.28) | 0.17 (+0.09) | 441 | 1.97 | -247 | 1.1 | 84 | 0.38 | 22376 | 162.0 | 149.0 | 170.0 | 144.0 |
| 2020-10-30 | 22.67 (-0.74) | 0.73 (-0.24) | 0.08 (-0.09) | -606 | 6.88 | -205 | 2.33 | -84 | 0.95 | 8809 | 149.0 | 151.0 | 161.5 | 148.5 |
| 2020-09-30 | 23.41 (-0.34) | 0.97 (+0.97) | 0.17 (-0.07) | -205 | 1.44 | -512 | 3.6 | -58 | 0.41 | 14239 | 152.0 | 154.0 | 163.0 | 147.0 |
| 2020-08-31 | 23.75 (-0.83) | 0.0 (-0.32) | 0.24 (-0.16) | -714 | 25.17 | -575 | 20.27 | -135 | 4.76 | 2837 | 152.0 | 153.5 | 157.0 | 149.5 |
| 2020-07-31 | 24.58 (-1.14) | 0.32 (-0.99) | 0.4 (+0.03) | -1284 | 0 | -851 | 0 | 22 | 0 | 0 | ||||
| 2020-06-30 | 25.72 (+1.84) | 1.31 (-1.69) | 0.37 (-0.22) | 1748 | 0 | 283 | 0 | -189 | 0 | 0 | ||||
| 2020-05-29 | 23.88 (+6.41) | 3.0 (-0.56) | 0.59 (+0.02) | 5519 | 0 | -488 | 0 | 19 | 0 | 0 | ||||
| 2020-04-30 | 17.47 (+2.38) | 3.56 (+2.54) | 0.57 (+0.35) | 2516 | 0 | 2188 | 0 | 300 | 0 | 0 | ||||
| 2020-03-31 | 15.09 (-0.31) | 1.02 (+0.9) | 0.22 (-0.18) | -354 | 0 | 423 | 0 | -152 | 0 | 0 | ||||
| 2020-02-27 | 15.4 (-2.35) | 0.12 (-0.6) | 0.4 (-0.18) | -2217 | 0 | -522 | 0 | -159 | 0 | 0 | ||||
| 2020-01-31 | 17.75 (+0.37) | 0.72 (-0.53) | 0.58 (-0.41) | 724 | 0 | -454 | 0 | -355 | 0 | 0 | ||||
| 2019-12-31 | 17.38 (-1.25) | 1.25 (+0.48) | 0.99 (+0.44) | -1049 | 0 | 330 | 0 | 383 | 0 | 0 | ||||
| 2019-11-29 | 18.63 (-3.23) | 0.77 (+0.41) | 0.55 (-0.11) | -2974 | 0 | 349 | 0 | -92 | 0 | 0 | ||||
| 2019-10-31 | 21.86 (-0.16) | 0.36 (-0.41) | 0.66 (+0.2) | -473 | 0 | -353 | 0 | 173 | 0 | 0 | ||||
| 2019-09-27 | 22.02 () | 0.77 () | 0.46 () | 168 | 0 | -1307 | 0 | -123 | 0 | 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。