- 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 | 64.32 (-0.05) | 3.96 (0.0) | 0.2 (0.0) | -189 | 9.18 | 0 | 0.0 | 3 | 0.15 | 2059 | 410.0 | 408.0 | 412.5 | 407.0 |
| 2025-07-29 | 64.37 (+0.02) | 3.96 (+0.01) | 0.2 (-0.09) | 161 | 6.09 | 27 | 1.02 | -363 | 13.74 | 2642 | 407.5 | 412.5 | 413.0 | 400.5 |
| 2025-07-28 | 64.35 (-0.07) | 3.95 (+0.1) | 0.29 (+0.01) | -329 | 9.02 | 409 | 11.21 | 12 | 0.33 | 3648 | 408.5 | 410.0 | 419.0 | 408.0 |
| 2025-07-25 | 64.42 (-0.01) | 3.85 (0.0) | 0.28 (-0.01) | -42 | 4.15 | 1 | 0.1 | -17 | 1.68 | 1013 | 405.0 | 407.0 | 410.5 | 402.0 |
| 2025-07-24 | 64.43 (+0.04) | 3.85 (+0.01) | 0.29 (0.0) | 173 | 6.41 | 57 | 2.11 | -1 | 0.04 | 2697 | 407.5 | 411.5 | 416.0 | 403.5 |
| 2025-07-23 | 64.39 (+0.07) | 3.84 (0.0) | 0.29 (0.0) | 321 | 6.56 | 3 | 0.06 | 9 | 0.18 | 4895 | 409.0 | 427.5 | 427.5 | 402.5 |
| 2025-07-22 | 64.32 (-0.01) | 3.84 (+0.12) | 0.29 (+0.01) | 33 | 0.8 | 227 | 5.51 | 8 | 0.19 | 4119 | 425.0 | 432.5 | 451.0 | 422.5 |
| 2025-07-21 | 64.33 (-0.06) | 3.72 (+0.01) | 0.28 (0.0) | -274 | 17.31 | 33 | 2.08 | 16 | 1.01 | 1583 | 429.5 | 435.0 | 436.5 | 426.0 |
| 2025-07-18 | 64.39 (+0.01) | 3.71 (+0.05) | 0.28 (+0.01) | 29 | 1.47 | 201 | 10.2 | 28 | 1.42 | 1970 | 434.5 | 435.0 | 437.0 | 428.5 |
| 2025-07-17 | 64.38 (-0.17) | 3.66 (+0.1) | 0.27 (+0.02) | -714 | 23.99 | 419 | 14.08 | 121 | 4.07 | 2976 | 432.0 | 435.0 | 440.0 | 430.0 |
| 2025-07-16 | 64.55 (+0.03) | 3.56 (+0.04) | 0.25 (0.0) | 118 | 4.61 | 202 | 7.89 | 2 | 0.08 | 2559 | 431.0 | 429.0 | 440.0 | 428.5 |
| 2025-07-15 | 64.52 (-0.07) | 3.52 (-0.02) | 0.25 (+0.03) | 200 | 8.3 | -93 | 3.86 | 99 | 4.11 | 2411 | 427.0 | 425.0 | 438.0 | 424.5 |
| 2025-07-14 | 64.59 (0.0) | 3.54 (0.0) | 0.22 (+0.01) | -16 | 1.27 | -3 | 0.24 | 44 | 3.48 | 1264 | 424.5 | 427.5 | 432.0 | 422.5 |
| 2025-07-11 | 64.59 (+0.06) | 3.54 (+0.02) | 0.21 (+0.05) | 252 | 11.52 | 66 | 3.02 | 225 | 10.29 | 2187 | 429.5 | 430.0 | 432.0 | 423.0 |
| 2025-07-10 | 64.53 (+0.14) | 3.52 (-0.03) | 0.16 (+0.01) | 449 | 15.62 | -124 | 4.31 | 22 | 0.77 | 2874 | 426.0 | 423.0 | 429.0 | 421.0 |
| 2025-07-09 | 64.39 (-0.06) | 3.55 (-0.02) | 0.15 (-0.01) | 260 | 10.62 | -79 | 3.23 | -11 | 0.45 | 2448 | 425.0 | 430.0 | 431.0 | 419.0 |
| 2025-07-08 | 64.45 (+0.3) | 3.57 (0.0) | 0.16 (+0.01) | 1305 | 25.97 | -8 | 0.16 | 18 | 0.36 | 5025 | 428.0 | 418.0 | 433.0 | 416.5 |
| 2025-07-07 | 64.15 (+0.11) | 3.57 (0.0) | 0.15 (0.0) | 429 | 23.38 | 30 | 1.63 | -9 | 0.49 | 1835 | 432.5 | 434.0 | 436.5 | 427.0 |
| 2025-07-04 | 64.04 (0.0) | 3.57 (+0.04) | 0.15 (0.0) | 144 | 7.07 | 175 | 8.6 | 0 | 0.0 | 2036 | 435.0 | 435.0 | 442.5 | 432.5 |
| 2025-07-03 | 64.04 (+0.09) | 3.53 (-0.06) | 0.15 (-0.01) | 358 | 9.85 | -264 | 7.26 | -13 | 0.36 | 3636 | 434.5 | 434.5 | 439.0 | 430.5 |
| 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 | |||
| 2025-07-02 | 63.95 (+0.01) | 3.59 (+0.02) | 0.16 (0.0) | 56 | 1.92 | 62 | 2.13 | -25 | 0.86 | 2915 | 437.5 | 431.5 | 446.0 | 431.5 |
| 2025-07-01 | 63.94 (-0.04) | 3.57 (+0.05) | 0.16 (0.0) | -104 | 1.66 | 227 | 3.61 | 3 | 0.05 | 6281 | 438.5 | 442.5 | 463.5 | 437.0 |
| 2025-06-30 | 63.98 (-0.17) | 3.52 (+0.23) | 0.16 (+0.02) | -712 | 11.11 | 982 | 15.33 | 79 | 1.23 | 6407 | 442.5 | 432.5 | 449.5 | 427.0 |
| 2025-06-27 | 64.15 (-0.05) | 3.29 (+0.12) | 0.14 (-0.04) | -275 | 3.38 | 517 | 6.35 | -175 | 2.15 | 8142 | 429.5 | 417.0 | 437.0 | 415.5 |
| 2025-06-26 | 64.2 (-0.36) | 3.17 (+0.44) | 0.18 (+0.01) | -1665 | 19.54 | 1868 | 21.92 | 47 | 0.55 | 8522 | 430.0 | 409.0 | 430.0 | 402.0 |
| 2025-06-25 | 64.56 (-0.56) | 2.73 (+0.3) | 0.17 (0.0) | -1106 | 26.36 | 1265 | 30.15 | 5 | 0.12 | 4195 | 391.0 | 384.0 | 392.5 | 380.5 |
| 2025-06-24 | 65.12 (-0.27) | 2.43 (+0.14) | 0.17 (0.0) | -1156 | 29.89 | 603 | 15.59 | 22 | 0.57 | 3867 | 373.5 | 357.0 | 379.5 | 356.0 |
| 2025-06-23 | 65.39 (-0.01) | 2.29 (+0.05) | 0.17 (0.0) | -30 | 2.23 | 208 | 15.49 | -3 | 0.22 | 1343 | 354.5 | 344.0 | 356.5 | 341.5 |
| 2025-06-20 | 65.4 (-0.08) | 2.24 (+0.03) | 0.17 (0.0) | -349 | 13.0 | 121 | 4.51 | -30 | 1.12 | 2684 | 350.0 | 353.0 | 356.0 | 344.5 |
| 2025-06-19 | 65.48 (+0.04) | 2.21 (0.0) | 0.17 (0.0) | 172 | 9.22 | -7 | 0.38 | 1 | 0.05 | 1866 | 362.0 | 357.0 | 364.0 | 355.0 |
| 2025-06-18 | 65.44 (-0.14) | 2.21 (+0.05) | 0.17 (-0.02) | -628 | 22.5 | 224 | 8.03 | -49 | 1.76 | 2791 | 358.0 | 352.0 | 362.5 | 352.0 |
| 2025-06-17 | 65.58 (-0.03) | 2.16 (0.0) | 0.19 (0.0) | -131 | 4.59 | -14 | 0.49 | -12 | 0.42 | 2854 | 357.0 | 353.0 | 362.0 | 353.0 |
| 2025-06-16 | 65.61 (+0.18) | 2.16 (+0.06) | 0.19 (0.0) | 754 | 26.98 | 275 | 9.84 | 1 | 0.04 | 2795 | 354.0 | 346.0 | 362.0 | 346.0 |
| 2025-06-13 | 65.43 (-0.2) | 2.1 (0.0) | 0.19 (-0.01) | -843 | 32.98 | 0 | 0.0 | -47 | 1.84 | 2556 | 350.0 | 348.0 | 353.0 | 343.5 |
| 2025-06-12 | 65.63 (-0.22) | 2.1 (+0.01) | 0.2 (0.0) | -840 | 37.27 | 21 | 0.93 | -13 | 0.58 | 2254 | 355.0 | 359.0 | 360.0 | 353.0 |
| 2025-06-11 | 65.85 (+0.14) | 2.09 (0.0) | 0.2 (0.0) | 610 | 29.38 | 31 | 1.49 | 10 | 0.48 | 2076 | 358.0 | 347.0 | 358.0 | 344.0 |
| 2025-06-10 | 65.71 (-0.11) | 2.09 (0.0) | 0.2 (+0.02) | -488 | 24.46 | -3 | 0.15 | 70 | 3.51 | 1995 | 340.0 | 340.0 | 344.0 | 338.5 |
| 2025-06-09 | 65.82 (-0.16) | 2.09 (+0.01) | 0.18 (0.0) | -677 | 34.52 | 34 | 1.73 | 6 | 0.31 | 1961 | 347.0 | 339.5 | 347.0 | 337.5 |
| 2025-06-06 | 65.98 (-0.06) | 2.08 (0.0) | 0.18 (0.0) | -215 | 20.5 | 1 | 0.1 | 4 | 0.38 | 1049 | 347.0 | 341.0 | 349.5 | 339.0 |
| 2025-06-05 | 66.04 (-0.14) | 2.08 (+0.02) | 0.18 (0.0) | -589 | 35.25 | 77 | 4.61 | 7 | 0.42 | 1671 | 341.0 | 342.0 | 345.5 | 340.0 |
| 2025-06-04 | 66.18 (-0.04) | 2.06 (+0.01) | 0.18 (+0.01) | -208 | 7.98 | 45 | 1.73 | 25 | 0.96 | 2607 | 349.0 | 345.0 | 352.0 | 345.0 |
| 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 | |||
| 2025-06-03 | 66.22 (+0.07) | 2.05 (0.0) | 0.17 (0.0) | 322 | 27.73 | -3 | 0.26 | 3 | 0.26 | 1161 | 342.5 | 339.0 | 343.0 | 337.0 |
| 2025-06-02 | 66.15 (+0.01) | 2.05 (0.0) | 0.17 (-0.01) | 107 | 6.22 | -12 | 0.7 | -41 | 2.38 | 1721 | 333.0 | 331.5 | 338.0 | 330.5 |
| 2025-05-29 | 66.14 (+0.01) | 2.05 (-0.01) | 0.18 (0.0) | 46 | 2.57 | -10 | 0.56 | 18 | 1.01 | 1791 | 335.5 | 338.0 | 338.0 | 332.0 |
| 2025-05-28 | 66.13 (-0.04) | 2.06 (+0.02) | 0.18 (0.0) | -154 | 13.24 | 87 | 7.48 | -17 | 1.46 | 1163 | 332.0 | 334.5 | 339.5 | 330.0 |
| 2025-05-27 | 66.17 (0.0) | 2.04 (+0.01) | 0.18 (-0.02) | 35 | 3.4 | 17 | 1.65 | -53 | 5.16 | 1028 | 331.0 | 334.5 | 338.5 | 330.5 |
| 2025-05-26 | 66.17 (+0.04) | 2.03 (+0.04) | 0.2 (0.0) | 163 | 8.33 | 166 | 8.48 | -19 | 0.97 | 1957 | 336.5 | 331.0 | 343.5 | 330.0 |
| 2025-05-23 | 66.13 (+0.03) | 1.99 (0.0) | 0.2 (0.0) | 147 | 19.68 | -1 | 0.13 | -10 | 1.34 | 747 | 331.0 | 330.0 | 333.0 | 329.0 |
| 2025-05-22 | 66.1 (-0.04) | 1.99 (-0.01) | 0.2 (0.0) | -167 | 11.04 | -9 | 0.59 | -8 | 0.53 | 1513 | 330.5 | 330.0 | 335.0 | 328.0 |
| 2025-05-21 | 66.14 (-0.02) | 2.0 (+0.03) | 0.2 (0.0) | -76 | 4.36 | 107 | 6.13 | 15 | 0.86 | 1745 | 335.0 | 329.5 | 335.0 | 328.5 |
| 2025-05-20 | 66.16 (-0.04) | 1.97 (+0.03) | 0.2 (0.0) | -159 | 12.73 | 134 | 10.73 | 14 | 1.12 | 1249 | 329.0 | 333.0 | 337.0 | 328.0 |
| 2025-05-19 | 66.2 (-0.02) | 1.94 (+0.03) | 0.2 (0.0) | -107 | 3.95 | 111 | 4.1 | -13 | 0.48 | 2709 | 329.0 | 329.0 | 333.5 | 323.0 |
| 2025-05-16 | 66.22 (+0.07) | 1.91 (0.0) | 0.2 (0.0) | 303 | 16.96 | 2 | 0.11 | -8 | 0.45 | 1787 | 336.0 | 334.0 | 337.0 | 331.0 |
| 2025-05-15 | 66.15 (+0.11) | 1.91 (0.0) | 0.2 (0.0) | 89 | 4.48 | 0 | 0.0 | 23 | 1.16 | 1987 | 330.5 | 330.5 | 334.5 | 325.0 |
| 2025-05-14 | 66.04 (0.0) | 1.91 (0.0) | 0.2 (+0.01) | -14 | 0.79 | -1 | 0.06 | 39 | 2.21 | 1763 | 326.0 | 327.0 | 333.0 | 324.0 |
| 2025-05-13 | 66.04 (-0.02) | 1.91 (+0.03) | 0.19 (0.0) | -67 | 3.24 | 117 | 5.67 | -15 | 0.73 | 2065 | 323.5 | 326.0 | 328.0 | 321.0 |
| 2025-05-12 | 66.06 (+0.02) | 1.88 (-0.03) | 0.19 (-0.01) | 87 | 4.0 | -119 | 5.48 | -23 | 1.06 | 2173 | 320.0 | 318.5 | 322.0 | 316.5 |
| 2025-05-09 | 66.04 (-0.01) | 1.91 (0.0) | 0.2 (+0.01) | -53 | 4.32 | 30 | 2.44 | 6 | 0.49 | 1228 | 318.0 | 316.0 | 319.5 | 313.0 |
| 2025-05-08 | 66.05 (-0.06) | 1.91 (+0.12) | 0.19 (0.0) | -256 | 13.29 | 505 | 26.22 | 21 | 1.09 | 1926 | 315.0 | 304.0 | 318.5 | 304.0 |
| 2025-05-07 | 66.11 (-0.04) | 1.79 (+0.01) | 0.19 (0.0) | -166 | 8.17 | 49 | 2.41 | 2 | 0.1 | 2032 | 304.5 | 309.0 | 314.0 | 303.5 |
| 2025-05-06 | 66.15 (-0.09) | 1.78 (+0.04) | 0.19 (-0.01) | -372 | 16.76 | 155 | 6.98 | -38 | 1.71 | 2220 | 313.0 | 313.0 | 321.0 | 312.0 |
| 2025-05-05 | 66.24 (-0.03) | 1.74 (+0.14) | 0.2 (0.0) | -184 | 2.61 | 597 | 8.48 | -28 | 0.4 | 7040 | 315.0 | 323.5 | 327.0 | 304.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 66.27 (-0.04) | 1.6 (+0.03) | 0.2 (-0.01) | -189 | 5.01 | 134 | 3.55 | -2 | 0.05 | 3775 | 321.5 | 306.0 | 321.5 | 305.5 |
| 2025-04-30 | 66.31 (0.0) | 1.57 (+0.01) | 0.21 (0.0) | -13 | 0.71 | 12 | 0.66 | -20 | 1.09 | 1832 | 292.5 | 299.0 | 299.0 | 290.5 |
| 2025-04-29 | 66.31 (-0.08) | 1.56 (0.0) | 0.21 (0.0) | -141 | 7.8 | 17 | 0.94 | 8 | 0.44 | 1807 | 296.5 | 297.0 | 298.0 | 290.5 |
| 2025-04-28 | 66.39 (-0.04) | 1.56 (+0.1) | 0.21 (+0.01) | -468 | 22.33 | 409 | 19.51 | 22 | 1.05 | 2096 | 294.5 | 293.0 | 296.5 | 290.5 |
| 2025-04-25 | 66.43 (-0.04) | 1.46 (+0.01) | 0.2 (+0.01) | -161 | 9.94 | 42 | 2.59 | 60 | 3.71 | 1619 | 287.0 | 283.5 | 293.0 | 283.0 |
| 2025-04-24 | 66.47 (-0.01) | 1.45 (+0.05) | 0.19 (-0.01) | -16 | 0.54 | 220 | 7.45 | -33 | 1.12 | 2953 | 279.5 | 277.5 | 287.5 | 276.5 |
| 2025-04-23 | 66.48 (-0.01) | 1.4 (0.0) | 0.2 (+0.01) | -54 | 1.89 | 0 | 0.0 | 26 | 0.91 | 2862 | 270.0 | 271.0 | 273.5 | 267.0 |
| 2025-04-22 | 66.49 (+0.02) | 1.4 (-0.06) | 0.19 (0.0) | 70 | 2.86 | 0 | 0.0 | 13 | 0.53 | 2448 | 264.5 | 259.0 | 270.5 | 255.0 |
| 2025-04-21 | 66.47 (+0.01) | 1.46 (0.0) | 0.19 (0.0) | 47 | 2.21 | -2 | 0.09 | -7 | 0.33 | 2131 | 262.0 | 266.0 | 269.0 | 261.0 |
| 2025-04-18 | 66.46 (-0.02) | 1.46 (+0.02) | 0.19 (0.0) | -72 | 11.69 | 85 | 13.8 | -9 | 1.46 | 616 | 265.5 | 265.0 | 267.0 | 262.0 |
| 2025-04-17 | 66.48 (0.0) | 1.44 (0.0) | 0.19 (0.0) | 8 | 0.31 | 0 | 0.0 | 21 | 0.82 | 2572 | 263.0 | 259.0 | 265.5 | 255.0 |
| 2025-04-16 | 66.48 (-0.05) | 1.44 (0.0) | 0.19 (0.0) | -188 | 7.1 | -12 | 0.45 | -29 | 1.1 | 2647 | 260.0 | 272.5 | 277.5 | 260.0 |
| 2025-04-15 | 66.53 (0.0) | 1.44 (0.0) | 0.19 (0.0) | 4 | 0.27 | -3 | 0.21 | 24 | 1.65 | 1455 | 276.0 | 269.0 | 278.0 | 269.0 |
| 2025-04-14 | 66.53 (-0.04) | 1.44 (-0.01) | 0.19 (-0.01) | -182 | 8.89 | -32 | 1.56 | -51 | 2.49 | 2048 | 268.0 | 278.0 | 278.0 | 268.0 |
| 2025-04-11 | 66.57 (+0.01) | 1.45 (+0.07) | 0.2 (-0.02) | 35 | 0.93 | 276 | 7.35 | -92 | 2.45 | 3756 | 263.5 | 246.5 | 265.0 | 246.5 |
| 2025-04-10 | 66.56 (-0.01) | 1.38 (0.0) | 0.22 (+0.01) | -36 | 17.56 | 0 | 0.0 | 48 | 23.41 | 205 | 246.5 | 246.5 | 246.5 | 246.5 |
| 2025-04-09 | 66.57 (+0.15) | 1.38 (-0.02) | 0.21 (-0.06) | 644 | 9.34 | -58 | 0.84 | -242 | 3.51 | 6896 | 224.5 | 250.5 | 250.5 | 220.5 |
| 2025-04-08 | 66.42 (+0.08) | 1.4 (0.0) | 0.27 (+0.03) | 331 | 18.61 | -10 | 0.56 | 93 | 5.23 | 1779 | 237.5 | 237.5 | 239.0 | 237.5 |
| 2025-04-07 | 66.34 (+0.01) | 1.4 (0.0) | 0.24 (0.0) | 68 | 6.55 | 0 | 0.0 | 0 | 0.0 | 1038 | 263.5 | 263.5 | 263.5 | 263.5 |
| 2025-04-02 | 66.33 (-0.01) | 1.4 (0.0) | 0.24 (-0.01) | -62 | 5.83 | -1 | 0.09 | -10 | 0.94 | 1063 | 292.5 | 293.5 | 294.5 | 289.0 |
| 2025-04-01 | 66.34 (-0.04) | 1.4 (0.0) | 0.25 (0.0) | -39 | 2.03 | 2 | 0.1 | -19 | 0.99 | 1922 | 292.5 | 288.0 | 294.0 | 284.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-31 | 66.38 (+0.21) | 1.4 (-0.05) | 0.25 (-0.03) | 720 | 16.16 | -212 | 4.76 | -111 | 2.49 | 4456 | 285.0 | 280.5 | 287.0 | 278.5 |
| 2025-03-28 | 66.17 (-0.01) | 1.45 (-0.05) | 0.28 (0.0) | -43 | 1.18 | -223 | 6.12 | -18 | 0.49 | 3642 | 291.5 | 283.0 | 295.5 | 283.0 |
| 2025-03-27 | 66.18 (-0.07) | 1.5 (0.0) | 0.28 (+0.01) | -380 | 9.92 | 1 | 0.03 | 35 | 0.91 | 3831 | 298.0 | 312.0 | 314.0 | 296.0 |
| 2025-03-26 | 66.25 (-0.02) | 1.5 (+0.04) | 0.27 (0.0) | -76 | 8.73 | 181 | 20.78 | 15 | 1.72 | 871 | 315.5 | 314.0 | 318.0 | 312.0 |
| 2025-03-25 | 66.27 (+0.04) | 1.46 (0.0) | 0.27 (0.0) | 183 | 21.71 | 0 | 0.0 | -2 | 0.24 | 843 | 314.0 | 317.0 | 317.5 | 312.5 |
| 2025-03-24 | 66.23 (-0.06) | 1.46 (0.0) | 0.27 (-0.01) | -234 | 11.91 | 1 | 0.05 | -24 | 1.22 | 1964 | 311.0 | 316.0 | 318.5 | 308.0 |
| 2025-03-21 | 66.29 (-0.08) | 1.46 (+0.04) | 0.28 (-0.01) | -373 | 5.0 | 153 | 2.05 | -42 | 0.56 | 7464 | 311.0 | 316.0 | 316.5 | 310.0 |
| 2025-03-20 | 66.37 (-0.01) | 1.42 (0.0) | 0.29 (+0.01) | -49 | 2.83 | 1 | 0.06 | 37 | 2.13 | 1734 | 318.0 | 311.0 | 318.0 | 310.5 |
| 2025-03-19 | 66.38 (-0.13) | 1.42 (0.0) | 0.28 (-0.01) | -539 | 36.03 | 0 | 0.0 | -43 | 2.87 | 1496 | 311.0 | 322.5 | 322.5 | 311.0 |
| 2025-03-18 | 66.51 (-0.04) | 1.42 (0.0) | 0.29 (0.0) | -177 | 14.75 | -3 | 0.25 | 12 | 1.0 | 1200 | 323.0 | 322.0 | 323.5 | 318.5 |
| 2025-03-17 | 66.55 (-0.01) | 1.42 (0.0) | 0.29 (0.0) | -27 | 2.38 | -6 | 0.53 | -8 | 0.71 | 1133 | 319.0 | 323.5 | 323.5 | 316.0 |
| 2025-03-14 | 66.56 (+0.03) | 1.42 (0.0) | 0.29 (0.0) | 174 | 14.17 | 3 | 0.24 | -15 | 1.22 | 1228 | 316.0 | 314.5 | 318.0 | 310.0 |
| 2025-03-13 | 66.53 (-0.11) | 1.42 (+0.01) | 0.29 (0.0) | -335 | 25.89 | 41 | 3.17 | -14 | 1.08 | 1294 | 314.5 | 322.0 | 326.5 | 314.5 |
| 2025-03-12 | 66.64 (-0.03) | 1.41 (+0.06) | 0.29 (-0.01) | -130 | 7.12 | 272 | 14.9 | -12 | 0.66 | 1826 | 318.5 | 312.5 | 321.0 | 311.5 |
| 2025-03-11 | 66.67 (-0.14) | 1.35 (0.0) | 0.3 (-0.01) | -582 | 20.33 | 1 | 0.03 | -66 | 2.31 | 2863 | 313.0 | 311.5 | 316.0 | 303.0 |
| 2025-03-10 | 66.81 (-0.1) | 1.35 (+0.13) | 0.31 (-0.01) | -423 | 18.68 | 549 | 24.24 | -19 | 0.84 | 2265 | 321.0 | 322.5 | 328.0 | 318.0 |
| 2025-03-07 | 66.91 (-0.23) | 1.22 (+0.28) | 0.32 (0.0) | -984 | 14.47 | 1173 | 17.25 | 4 | 0.06 | 6800 | 316.5 | 321.5 | 325.0 | 316.0 |
| 2025-03-06 | 67.14 (-0.12) | 0.94 (+0.02) | 0.32 (0.0) | -488 | 11.98 | 95 | 2.33 | -12 | 0.29 | 4072 | 318.0 | 326.5 | 329.5 | 318.0 |
| 2025-03-05 | 67.26 (-0.15) | 0.92 (-0.02) | 0.32 (+0.03) | -581 | 16.5 | -93 | 2.64 | 105 | 2.98 | 3522 | 326.5 | 324.5 | 328.0 | 321.0 |
| 2025-03-04 | 67.41 (+0.06) | 0.94 (-0.06) | 0.29 (0.0) | 209 | 9.0 | -237 | 10.21 | 6 | 0.26 | 2322 | 327.5 | 330.0 | 330.0 | 318.0 |
| 2025-03-03 | 67.35 (-0.06) | 1.0 (-0.03) | 0.29 (-0.02) | -232 | 7.72 | -153 | 5.09 | -79 | 2.63 | 3005 | 330.0 | 346.0 | 349.0 | 330.0 |
| 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 | |||
| 2025-02-27 | 67.41 (-0.05) | 1.03 (0.0) | 0.31 (0.0) | -254 | 10.57 | 11 | 0.46 | -12 | 0.5 | 2403 | 339.5 | 342.0 | 353.0 | 339.5 |
| 2025-02-26 | 67.46 (-0.02) | 1.03 (0.0) | 0.31 (+0.01) | -73 | 3.23 | 0 | 0.0 | 70 | 3.09 | 2262 | 342.0 | 334.5 | 344.5 | 334.0 |
| 2025-02-25 | 67.48 (-0.19) | 1.03 (+0.05) | 0.3 (0.0) | -862 | 23.11 | 230 | 6.17 | -13 | 0.35 | 3730 | 335.5 | 343.0 | 349.0 | 333.5 |
| 2025-02-24 | 67.67 (-0.08) | 0.98 (-0.05) | 0.3 (+0.02) | -347 | 11.22 | -224 | 7.24 | 65 | 2.1 | 3094 | 350.5 | 353.5 | 354.0 | 341.5 |
| 2025-02-21 | 67.75 (+0.05) | 1.03 (0.0) | 0.28 (0.0) | 194 | 15.51 | -1 | 0.08 | 42 | 3.36 | 1251 | 354.0 | 348.0 | 354.0 | 344.5 |
| 2025-02-20 | 67.7 (+0.02) | 1.03 (0.0) | 0.28 (+0.01) | 112 | 6.71 | 0 | 0.0 | 10 | 0.6 | 1668 | 349.0 | 345.0 | 349.0 | 343.5 |
| 2025-02-19 | 67.68 (+0.13) | 1.03 (0.0) | 0.27 (0.0) | 482 | 17.35 | 0 | 0.0 | 15 | 0.54 | 2778 | 344.5 | 346.0 | 351.0 | 344.0 |
| 2025-02-18 | 67.55 (-0.11) | 1.03 (-0.01) | 0.27 (0.0) | -447 | 22.52 | -57 | 2.87 | 13 | 0.65 | 1985 | 351.5 | 354.0 | 359.0 | 349.0 |
| 2025-02-17 | 67.66 (+0.17) | 1.04 (-0.14) | 0.27 (+0.01) | 706 | 29.05 | -585 | 24.07 | 14 | 0.58 | 2430 | 358.0 | 351.5 | 358.0 | 348.5 |
| 2025-02-14 | 67.49 (+0.05) | 1.18 (-0.02) | 0.26 (-0.01) | 213 | 11.4 | -69 | 3.69 | -13 | 0.7 | 1869 | 350.0 | 350.0 | 356.0 | 347.0 |
| 2025-02-13 | 67.44 (-0.05) | 1.2 (-0.01) | 0.27 (+0.01) | -210 | 6.98 | -59 | 1.96 | 25 | 0.83 | 3009 | 348.0 | 345.5 | 350.5 | 341.0 |
| 2025-02-12 | 67.49 (+0.02) | 1.21 (-0.14) | 0.26 (0.0) | 91 | 3.21 | -598 | 21.11 | 5 | 0.18 | 2833 | 347.5 | 354.0 | 358.5 | 345.5 |
| 2025-02-11 | 67.47 (+0.14) | 1.35 (-0.06) | 0.26 (0.0) | 587 | 22.31 | -227 | 8.63 | -14 | 0.53 | 2631 | 354.0 | 352.0 | 357.0 | 350.0 |
| 2025-02-10 | 67.33 (+0.16) | 1.41 (-0.06) | 0.26 (0.0) | 671 | 19.86 | -250 | 7.4 | -9 | 0.27 | 3379 | 353.0 | 350.0 | 359.5 | 347.0 |
| 2025-02-07 | 67.17 (+0.19) | 1.47 (+0.02) | 0.26 (-0.02) | 738 | 11.87 | 57 | 0.92 | -53 | 0.85 | 6216 | 346.0 | 350.0 | 355.0 | 341.5 |
| 2025-02-06 | 66.98 (+0.26) | 1.45 (-0.25) | 0.28 (+0.01) | 1072 | 23.92 | -1052 | 23.47 | 19 | 0.42 | 4482 | 340.0 | 339.0 | 340.5 | 329.5 |
| 2025-02-05 | 66.72 (+0.73) | 1.7 (-0.23) | 0.27 (-0.02) | 3106 | 38.94 | -965 | 12.1 | -87 | 1.09 | 7977 | 329.5 | 317.0 | 330.5 | 315.0 |
| 2025-02-04 | 65.99 (+0.82) | 1.93 (-1.29) | 0.29 (+0.02) | 3456 | 27.76 | -5490 | 44.1 | 83 | 0.67 | 12448 | 308.0 | 330.5 | 336.5 | 308.0 |
| 2025-02-03 | 65.17 (-0.06) | 3.22 (+0.01) | 0.27 (0.0) | -256 | 13.08 | 9 | 0.46 | 18 | 0.92 | 1957 | 342.0 | 342.0 | 342.0 | 342.0 |
| 2025-01-22 | 65.23 (+0.29) | 3.21 (+0.13) | 0.27 (-0.01) | 1312 | 35.77 | -869 | 23.69 | -49 | 1.34 | 3668 | 379.5 | 377.5 | 384.0 | 373.0 |
| 2025-01-21 | 64.94 (+0.21) | 3.08 (-0.28) | 0.28 (+0.01) | 958 | 33.97 | -1204 | 42.7 | 40 | 1.42 | 2820 | 372.0 | 376.0 | 378.5 | 367.0 |
| 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 | |||
| 2025-01-20 | 64.73 (+0.23) | 3.36 (-0.31) | 0.27 (0.0) | 963 | 37.59 | -1328 | 51.83 | 27 | 1.05 | 2562 | 373.0 | 376.5 | 381.5 | 372.5 |
| 2025-01-17 | 64.5 (+0.2) | 3.67 (-0.2) | 0.27 (-0.01) | 848 | 22.8 | -859 | 23.1 | -49 | 1.32 | 3719 | 376.5 | 386.0 | 392.0 | 371.5 |
| 2025-01-16 | 64.3 (+0.19) | 3.87 (-0.13) | 0.28 (+0.01) | 845 | 17.02 | -526 | 10.59 | 47 | 0.95 | 4966 | 378.0 | 371.0 | 381.5 | 366.0 |
| 2025-01-15 | 64.11 (+0.04) | 4.0 (-0.04) | 0.27 (+0.01) | 248 | 8.7 | -189 | 6.63 | 10 | 0.35 | 2852 | 364.0 | 370.0 | 373.5 | 362.0 |
| 2025-01-14 | 64.07 (+0.02) | 4.04 (-0.07) | 0.26 (0.0) | -15 | 0.49 | -283 | 9.19 | 24 | 0.78 | 3078 | 372.0 | 365.5 | 374.5 | 359.5 |
| 2025-01-13 | 64.05 (+0.11) | 4.11 (-0.06) | 0.26 (+0.01) | 398 | 6.61 | -286 | 4.75 | 26 | 0.43 | 6021 | 366.5 | 395.5 | 398.0 | 364.0 |
| 2025-01-10 | 63.94 (+0.18) | 4.17 (-0.02) | 0.25 (0.0) | 702 | 13.29 | -61 | 1.16 | 15 | 0.28 | 5281 | 400.5 | 388.0 | 408.0 | 385.0 |
| 2025-01-09 | 63.76 (+0.19) | 4.19 (+0.01) | 0.25 (-0.01) | 809 | 13.58 | 35 | 0.59 | -68 | 1.14 | 5957 | 389.5 | 387.0 | 394.0 | 384.0 |
| 2025-01-08 | 63.57 (+0.14) | 4.18 (-0.03) | 0.26 (-0.02) | 568 | 16.71 | -147 | 4.32 | -65 | 1.91 | 3399 | 387.0 | 387.5 | 390.0 | 381.0 |
| 2025-01-07 | 63.43 (+0.24) | 4.21 (+0.01) | 0.28 (-0.02) | 1017 | 14.8 | 72 | 1.05 | -72 | 1.05 | 6871 | 387.5 | 371.0 | 390.0 | 368.5 |
| 2025-01-06 | 63.19 (+0.69) | 4.2 (-0.65) | 0.3 (+0.05) | 2917 | 29.13 | -2770 | 27.66 | 179 | 1.79 | 10015 | 363.5 | 374.5 | 375.0 | 349.0 |
| 2025-01-03 | 62.5 (+0.46) | 4.85 (-0.38) | 0.25 (0.0) | 1950 | 19.4 | -1625 | 16.17 | 19 | 0.19 | 10052 | 353.5 | 387.5 | 388.0 | 353.5 |
| 2025-01-02 | 62.04 (-0.09) | 5.23 (-0.04) | 0.25 (-0.01) | -310 | 19.44 | -156 | 9.78 | -42 | 2.63 | 1595 | 392.5 | 409.0 | 410.5 | 390.0 |
| 2024-12-31 | 62.13 (+0.02) | 5.27 (+0.04) | 0.26 (0.0) | 97 | 9.42 | 159 | 15.44 | -9 | 0.87 | 1030 | 409.0 | 401.0 | 412.0 | 401.0 |
| 2024-12-30 | 62.11 (+0.01) | 5.23 (-0.01) | 0.26 (0.0) | 28 | 3.1 | -27 | 2.99 | 9 | 1.0 | 903 | 403.5 | 401.5 | 409.0 | 399.0 |
| 2024-12-27 | 62.1 (+0.03) | 5.24 (0.0) | 0.26 (0.0) | 119 | 27.17 | -5 | 1.14 | -4 | 0.91 | 438 | 402.5 | 402.0 | 404.0 | 400.0 |
| 2024-12-26 | 62.07 (-0.09) | 5.24 (-0.03) | 0.26 (0.0) | -366 | 28.82 | -115 | 9.06 | 20 | 1.57 | 1270 | 401.0 | 410.5 | 412.0 | 399.5 |
| 2024-12-25 | 62.16 (+0.04) | 5.27 (0.0) | 0.26 (+0.01) | 177 | 30.05 | -11 | 1.87 | 37 | 6.28 | 589 | 409.0 | 407.5 | 411.5 | 404.0 |
| 2024-12-24 | 62.12 (+0.02) | 5.27 (0.0) | 0.25 (0.0) | 72 | 8.21 | -16 | 1.82 | 1 | 0.11 | 877 | 403.0 | 407.0 | 408.0 | 402.0 |
| 2024-12-23 | 62.1 (+0.02) | 5.27 (-0.08) | 0.25 (+0.01) | 105 | 5.9 | -343 | 19.28 | 13 | 0.73 | 1779 | 404.5 | 407.5 | 413.0 | 400.0 |
| 2024-12-20 | 62.08 (+0.02) | 5.35 (0.0) | 0.24 (-0.02) | 70 | 2.77 | 4 | 0.16 | -48 | 1.9 | 2524 | 402.5 | 402.0 | 413.0 | 398.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-19 | 62.06 (-0.01) | 5.35 (-0.04) | 0.26 (+0.01) | 8 | 0.25 | -151 | 4.67 | 16 | 0.49 | 3235 | 402.5 | 393.0 | 410.0 | 392.5 |
| 2024-12-18 | 62.07 (-0.01) | 5.39 (-0.07) | 0.25 (-0.02) | -64 | 1.73 | -293 | 7.93 | -72 | 1.95 | 3694 | 398.0 | 397.0 | 402.5 | 391.5 |
| 2024-12-17 | 62.08 (-0.03) | 5.46 (-0.04) | 0.27 (+0.01) | -79 | 2.88 | -192 | 7.0 | 25 | 0.91 | 2744 | 403.0 | 400.0 | 406.0 | 392.0 |
| 2024-12-16 | 62.11 (-0.18) | 5.5 (-0.03) | 0.26 (0.0) | -642 | 17.95 | -124 | 3.47 | 6 | 0.17 | 3577 | 400.5 | 413.5 | 415.5 | 395.5 |
| 2024-12-13 | 62.29 (-0.06) | 5.53 (-0.01) | 0.26 (-0.01) | -238 | 6.53 | -52 | 1.43 | -48 | 1.32 | 3643 | 405.0 | 401.5 | 413.5 | 400.5 |
| 2024-12-12 | 62.35 (-0.16) | 5.54 (-0.18) | 0.27 (0.0) | -617 | 13.92 | -770 | 17.37 | 14 | 0.32 | 4433 | 403.5 | 409.0 | 411.0 | 402.0 |
| 2024-12-11 | 62.51 (+0.04) | 5.72 (-0.01) | 0.27 (0.0) | 171 | 6.56 | -45 | 1.73 | -2 | 0.08 | 2605 | 412.0 | 399.0 | 414.5 | 398.0 |
| 2024-12-10 | 62.47 (+0.11) | 5.73 (-0.25) | 0.27 (0.0) | 505 | 12.47 | -1061 | 26.2 | -1 | 0.02 | 4050 | 401.5 | 415.5 | 418.0 | 400.5 |
| 2024-12-09 | 62.36 (+0.08) | 5.98 (-0.21) | 0.27 (0.0) | 337 | 8.42 | -888 | 22.18 | -16 | 0.4 | 4003 | 415.0 | 427.5 | 429.0 | 404.0 |
| 2024-12-06 | 62.28 (-0.01) | 6.19 (-0.02) | 0.27 (-0.01) | -32 | 1.12 | -78 | 2.72 | -35 | 1.22 | 2869 | 430.0 | 431.0 | 438.0 | 422.5 |
| 2024-12-05 | 62.29 (-0.16) | 6.21 (-0.12) | 0.28 (0.0) | -634 | 14.62 | -498 | 11.49 | -6 | 0.14 | 4336 | 434.0 | 449.0 | 451.0 | 430.0 |
| 2024-12-04 | 62.45 (+0.04) | 6.33 (-0.06) | 0.28 (+0.03) | 249 | 6.67 | -252 | 6.75 | 153 | 4.1 | 3735 | 453.0 | 427.0 | 453.0 | 426.5 |
| 2024-12-03 | 62.41 (-0.05) | 6.39 (+0.03) | 0.25 (0.0) | -213 | 10.8 | 133 | 6.74 | -25 | 1.27 | 1973 | 424.5 | 432.5 | 438.0 | 421.0 |
| 2024-12-02 | 62.46 (-0.04) | 6.36 (-0.02) | 0.25 (0.0) | -244 | 8.58 | -91 | 3.2 | 25 | 0.88 | 2843 | 428.5 | 414.0 | 431.0 | 414.0 |
| 2024-11-29 | 62.5 (-0.05) | 6.38 (-0.01) | 0.25 (+0.01) | -130 | 7.35 | -49 | 2.77 | 51 | 2.88 | 1768 | 412.5 | 403.0 | 414.5 | 403.0 |
| 2024-11-28 | 62.55 (-0.03) | 6.39 (+0.01) | 0.24 (+0.01) | -132 | 9.34 | 46 | 3.26 | 9 | 0.64 | 1413 | 409.0 | 407.0 | 413.5 | 402.0 |
| 2024-11-27 | 62.58 (+0.05) | 6.38 (+0.04) | 0.23 (-0.02) | 94 | 4.92 | 147 | 7.69 | -87 | 4.55 | 1911 | 407.0 | 409.0 | 418.0 | 406.5 |
| 2024-11-26 | 62.53 (-0.11) | 6.34 (-0.05) | 0.25 (-0.02) | -472 | 20.58 | -180 | 7.85 | -68 | 2.97 | 2293 | 409.0 | 425.5 | 427.0 | 409.0 |
| 2024-11-25 | 62.64 (+0.04) | 6.39 (-0.01) | 0.27 (+0.01) | 52 | 1.51 | -57 | 1.66 | 52 | 1.51 | 3442 | 429.5 | 414.0 | 432.0 | 412.0 |
| 2024-11-22 | 62.6 (+0.04) | 6.4 (+0.02) | 0.26 (+0.02) | 174 | 9.21 | 102 | 5.4 | 67 | 3.55 | 1889 | 412.0 | 417.0 | 423.5 | 407.5 |
| 2024-11-21 | 62.56 (+0.08) | 6.38 (+0.02) | 0.24 (0.0) | 319 | 16.41 | 69 | 3.55 | 19 | 0.98 | 1944 | 413.5 | 410.0 | 417.0 | 404.5 |
| 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 | |||
| 2024-11-20 | 62.48 (-0.02) | 6.36 (+0.04) | 0.24 (-0.03) | -106 | 5.94 | 162 | 9.08 | -138 | 7.73 | 1785 | 412.5 | 423.0 | 424.0 | 412.0 |
| 2024-11-19 | 62.5 (+0.06) | 6.32 (+0.02) | 0.27 (+0.01) | 152 | 5.27 | 87 | 3.02 | 42 | 1.46 | 2882 | 417.5 | 405.0 | 420.0 | 402.5 |
| 2024-11-18 | 62.44 (+0.41) | 6.3 (-0.18) | 0.26 (0.0) | 1807 | 36.39 | -749 | 15.09 | 17 | 0.34 | 4965 | 396.0 | 415.5 | 418.0 | 394.5 |
| 2024-11-15 | 62.03 (+0.01) | 6.48 (0.0) | 0.26 (+0.01) | 247 | 11.7 | 0 | 0.0 | 28 | 1.33 | 2112 | 421.0 | 415.0 | 426.5 | 415.0 |
| 2024-11-14 | 62.02 (+0.14) | 6.48 (-0.01) | 0.25 (-0.02) | 718 | 15.5 | -49 | 1.06 | -68 | 1.47 | 4633 | 420.0 | 437.5 | 440.0 | 416.0 |
| 2024-11-13 | 61.88 (+0.01) | 6.49 (-0.02) | 0.27 (0.0) | 173 | 6.27 | -92 | 3.33 | -11 | 0.4 | 2761 | 439.5 | 442.0 | 453.0 | 437.0 |
| 2024-11-12 | 61.87 (+0.03) | 6.51 (0.0) | 0.27 (-0.01) | 385 | 14.4 | 6 | 0.22 | -68 | 2.54 | 2673 | 449.0 | 452.0 | 458.0 | 444.0 |
| 2024-11-11 | 61.84 (+0.14) | 6.51 (0.0) | 0.28 (0.0) | 237 | 6.57 | 4 | 0.11 | 17 | 0.47 | 3609 | 456.0 | 446.5 | 462.0 | 446.0 |
| 2024-11-08 | 61.7 (-0.07) | 6.51 (+0.03) | 0.28 (-0.02) | -316 | 6.11 | 103 | 1.99 | -67 | 1.3 | 5170 | 442.0 | 452.5 | 457.5 | 432.0 |
| 2024-11-07 | 61.77 (-0.01) | 6.48 (+0.01) | 0.3 (0.0) | -74 | 1.95 | 41 | 1.08 | -36 | 0.95 | 3797 | 456.0 | 456.5 | 466.0 | 447.0 |
| 2024-11-06 | 61.78 (-0.1) | 6.47 (0.0) | 0.3 (+0.01) | -471 | 10.06 | 25 | 0.53 | 63 | 1.35 | 4684 | 460.0 | 438.0 | 460.5 | 435.0 |
| 2024-11-05 | 61.88 (-0.16) | 6.47 (+0.04) | 0.29 (-0.02) | -631 | 18.1 | 142 | 4.07 | -68 | 1.95 | 3486 | 444.5 | 430.0 | 444.5 | 428.5 |
| 2024-11-04 | 62.04 (-0.08) | 6.43 (+0.03) | 0.31 (-0.01) | -347 | 11.77 | 158 | 5.36 | -46 | 1.56 | 2949 | 437.0 | 428.0 | 437.0 | 420.5 |
| 2024-11-01 | 62.12 (+0.08) | 6.4 (+0.05) | 0.32 (-0.02) | 343 | 6.02 | 212 | 3.72 | -91 | 1.6 | 5695 | 425.0 | 414.5 | 437.5 | 414.5 |
| 2024-10-30 | 62.04 (-0.03) | 6.35 (+0.06) | 0.34 (0.0) | -148 | 4.33 | 258 | 7.55 | 8 | 0.23 | 3418 | 415.5 | 401.5 | 422.0 | 401.0 |
| 2024-10-29 | 62.07 (-0.15) | 6.29 (+0.02) | 0.34 (+0.02) | -567 | 13.91 | 59 | 1.45 | 87 | 2.13 | 4075 | 404.0 | 403.0 | 414.5 | 400.0 |
| 2024-10-28 | 62.22 (+0.05) | 6.27 (+0.01) | 0.32 (-0.01) | 156 | 6.9 | 50 | 2.21 | -56 | 2.48 | 2260 | 410.0 | 415.0 | 421.0 | 401.5 |
| 2024-10-25 | 62.17 (+0.16) | 6.26 (-0.03) | 0.33 (0.0) | 646 | 18.9 | -120 | 3.51 | -28 | 0.82 | 3418 | 418.0 | 416.5 | 430.0 | 412.0 |
| 2024-10-24 | 62.01 (+0.07) | 6.29 (-0.03) | 0.33 (-0.02) | 296 | 9.86 | -127 | 4.23 | -74 | 2.46 | 3003 | 415.5 | 420.5 | 428.0 | 411.5 |
| 2024-10-23 | 61.94 (-0.25) | 6.32 (+0.07) | 0.35 (0.0) | -1060 | 24.06 | 280 | 6.35 | 12 | 0.27 | 4406 | 423.0 | 421.0 | 424.0 | 409.0 |
| 2024-10-22 | 62.19 (-0.02) | 6.25 (+0.07) | 0.35 (0.0) | -112 | 4.1 | 321 | 11.74 | -6 | 0.22 | 2735 | 428.0 | 416.0 | 428.0 | 409.0 |
| 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 | 62.21 (-0.02) | 6.18 (-0.28) | 0.35 (0.0) | -102 | 3.71 | 219 | 7.96 | -16 | 0.58 | 2752 | 417.0 | 413.0 | 421.0 | 404.0 |
| 2024-10-18 | 62.23 (-0.06) | 6.46 (+0.03) | 0.35 (-0.01) | -177 | 5.18 | 115 | 3.36 | -34 | 0.99 | 3419 | 416.0 | 420.5 | 426.0 | 412.5 |
| 2024-10-17 | 62.29 (-0.28) | 6.43 (+0.05) | 0.36 (0.0) | -1239 | 25.99 | 202 | 4.24 | 9 | 0.19 | 4768 | 416.0 | 413.5 | 420.0 | 402.0 |
| 2024-10-16 | 62.57 (-0.45) | 6.38 (+0.32) | 0.36 (+0.05) | -2078 | 24.28 | 1364 | 15.93 | 206 | 2.41 | 8560 | 410.5 | 381.0 | 429.5 | 381.0 |
| 2024-10-15 | 63.02 (-0.17) | 6.06 (+0.05) | 0.31 (-0.02) | -756 | 22.51 | 210 | 6.25 | -95 | 2.83 | 3358 | 400.0 | 405.0 | 411.5 | 398.0 |
| 2024-10-14 | 63.19 (+0.01) | 6.01 (+0.15) | 0.33 (-0.01) | 91 | 2.34 | 661 | 17.02 | -37 | 0.95 | 3883 | 402.0 | 380.5 | 406.0 | 378.0 |
| 2024-10-11 | 63.18 (-0.27) | 5.86 (+0.01) | 0.34 (+0.01) | -1032 | 21.34 | 46 | 0.95 | 69 | 1.43 | 4835 | 382.0 | 376.0 | 385.5 | 373.0 |
| 2024-10-09 | 63.45 (-0.17) | 5.85 (+0.13) | 0.33 (0.0) | -772 | 15.74 | 542 | 11.05 | -3 | 0.06 | 4906 | 387.5 | 387.0 | 409.0 | 386.0 |
| 2024-10-08 | 63.62 (-0.23) | 5.72 (+0.26) | 0.33 (0.0) | -918 | 15.87 | 1114 | 19.25 | -21 | 0.36 | 5786 | 392.5 | 385.0 | 403.5 | 383.0 |
| 2024-10-07 | 63.85 (+0.05) | 5.46 (-0.01) | 0.33 (0.0) | 169 | 2.63 | -57 | 0.89 | 3 | 0.05 | 6430 | 384.0 | 369.0 | 390.5 | 368.0 |
| 2024-10-04 | 63.8 (-0.27) | 5.47 (-0.03) | 0.33 (+0.04) | -1288 | 15.89 | -132 | 1.63 | 179 | 2.21 | 8104 | 358.0 | 368.5 | 372.5 | 355.5 |
| 2024-10-01 | 64.07 (-0.1) | 5.5 (+0.05) | 0.29 (0.0) | -364 | 24.28 | 205 | 13.68 | -18 | 1.2 | 1499 | 378.0 | 375.0 | 383.0 | 371.0 |
| 2024-09-30 | 64.17 (-0.09) | 5.45 (+0.1) | 0.29 (0.0) | -445 | 8.03 | 420 | 7.58 | 14 | 0.25 | 5540 | 373.5 | 372.5 | 386.5 | 371.0 |
| 2024-09-27 | 64.26 (-0.53) | 5.35 (+0.47) | 0.29 (+0.02) | -2264 | 32.24 | 2001 | 28.49 | 82 | 1.17 | 7023 | 373.5 | 377.0 | 391.0 | 373.5 |
| 2024-09-26 | 64.79 (+0.01) | 4.88 (0.0) | 0.27 (-0.02) | 85 | 2.93 | 0 | 0.0 | -70 | 2.42 | 2898 | 370.0 | 375.0 | 382.5 | 365.5 |
| 2024-09-25 | 64.78 (-0.19) | 4.88 (-0.01) | 0.29 (+0.01) | -679 | 17.36 | -32 | 0.82 | 39 | 1.0 | 3911 | 372.5 | 380.0 | 383.0 | 372.5 |
| 2024-09-24 | 64.97 (-0.02) | 4.89 (+0.18) | 0.28 (+0.01) | -44 | 0.75 | 757 | 12.97 | 39 | 0.67 | 5835 | 384.5 | 368.5 | 390.0 | 365.5 |
| 2024-09-23 | 64.99 (+0.02) | 4.71 (-0.1) | 0.27 (+0.01) | 138 | 7.03 | -396 | 20.16 | 45 | 2.29 | 1964 | 362.0 | 370.0 | 373.0 | 359.5 |
| 2024-09-20 | 64.97 (+0.1) | 4.81 (-0.06) | 0.26 (+0.01) | 414 | 14.0 | -288 | 9.74 | 27 | 0.91 | 2958 | 369.0 | 371.0 | 375.0 | 364.0 |
| 2024-09-19 | 64.87 (-0.05) | 4.87 (+0.01) | 0.25 (+0.02) | -240 | 6.23 | 64 | 1.66 | 111 | 2.88 | 3854 | 367.5 | 355.0 | 369.0 | 352.0 |
| 2024-09-18 | 64.92 (+0.04) | 4.86 (+0.01) | 0.23 (-0.01) | 19 | 0.46 | 20 | 0.49 | -65 | 1.58 | 4110 | 360.5 | 369.5 | 374.0 | 358.5 |
| 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 | |||
| 2024-09-16 | 64.88 (-0.47) | 4.85 (+0.13) | 0.24 (0.0) | -1872 | 26.68 | 588 | 8.38 | 8 | 0.11 | 7017 | 375.5 | 370.0 | 378.0 | 361.0 |
| 2024-09-13 | 65.35 (-0.21) | 4.72 (+0.32) | 0.24 (+0.01) | -974 | 12.68 | 1335 | 17.38 | 34 | 0.44 | 7681 | 380.0 | 364.5 | 386.5 | 356.0 |
| 2024-09-12 | 65.56 (-0.24) | 4.4 (+0.12) | 0.23 (+0.04) | -1049 | 18.44 | 504 | 8.86 | 201 | 3.53 | 5689 | 355.0 | 343.0 | 357.5 | 339.5 |
| 2024-09-11 | 65.8 (-0.27) | 4.28 (+0.02) | 0.19 (-0.01) | -1129 | 35.5 | 105 | 3.3 | -45 | 1.42 | 3180 | 337.0 | 342.0 | 345.0 | 336.0 |
| 2024-09-10 | 66.07 (-0.47) | 4.26 (+0.56) | 0.2 (+0.02) | -2020 | 24.28 | 2376 | 28.56 | 68 | 0.82 | 8320 | 346.0 | 326.0 | 356.0 | 325.5 |
| 2024-09-09 | 66.54 (-0.08) | 3.7 (+0.04) | 0.18 (-0.01) | -362 | 14.85 | 173 | 7.1 | -25 | 1.03 | 2438 | 324.0 | 307.0 | 326.5 | 306.0 |
| 2024-09-06 | 66.62 (-0.11) | 3.66 (+0.08) | 0.19 (0.0) | -434 | 12.87 | 327 | 9.69 | -11 | 0.33 | 3373 | 318.0 | 317.0 | 328.0 | 310.5 |
| 2024-09-05 | 66.73 (-0.15) | 3.58 (+0.14) | 0.19 (0.0) | -653 | 21.54 | 603 | 19.89 | -15 | 0.49 | 3031 | 316.0 | 317.5 | 326.5 | 315.0 |
| 2024-09-04 | 66.88 (-0.02) | 3.44 (0.0) | 0.19 (-0.02) | -185 | 9.02 | -6 | 0.29 | -72 | 3.51 | 2052 | 311.0 | 310.0 | 319.0 | 303.5 |
| 2024-09-03 | 66.9 (-0.04) | 3.44 (0.0) | 0.21 (0.0) | -170 | 20.38 | 15 | 1.8 | 1 | 0.12 | 834 | 326.5 | 330.0 | 333.0 | 326.0 |
| 2024-09-02 | 66.94 (-0.07) | 3.44 (0.0) | 0.21 (0.0) | -350 | 22.11 | -8 | 0.51 | -11 | 0.69 | 1583 | 332.0 | 330.0 | 335.0 | 320.0 |
| 2024-08-30 | 67.01 (+0.11) | 3.44 (0.0) | 0.21 (0.0) | 419 | 20.89 | 1 | 0.05 | 19 | 0.95 | 2006 | 326.5 | 320.5 | 329.0 | 320.0 |
| 2024-08-29 | 66.9 (-0.07) | 3.44 (0.0) | 0.21 (0.0) | -116 | 5.95 | 3 | 0.15 | -2 | 0.1 | 1949 | 319.5 | 324.0 | 328.0 | 319.0 |
| 2024-08-28 | 66.97 (0.0) | 3.44 (0.0) | 0.21 (0.0) | -15 | 1.09 | 4 | 0.29 | -4 | 0.29 | 1382 | 329.5 | 333.5 | 340.0 | 323.0 |
| 2024-08-27 | 66.97 (+0.01) | 3.44 (+0.02) | 0.21 (0.0) | 41 | 4.28 | 57 | 5.96 | -24 | 2.51 | 957 | 330.0 | 327.0 | 330.0 | 323.0 |
| 2024-08-26 | 66.96 (0.0) | 3.42 (0.0) | 0.21 (-0.01) | 1 | 0.07 | 30 | 2.01 | -38 | 2.55 | 1492 | 327.0 | 325.0 | 334.0 | 323.5 |
| 2024-08-23 | 66.96 (+0.01) | 3.42 (0.0) | 0.22 (0.0) | 40 | 1.32 | 0 | 0.0 | 13 | 0.43 | 3023 | 321.5 | 317.5 | 322.0 | 312.0 |
| 2024-08-22 | 66.95 (-0.01) | 3.42 (0.0) | 0.22 (+0.01) | -17 | 1.12 | 10 | 0.66 | 30 | 1.97 | 1520 | 320.0 | 316.0 | 324.5 | 315.5 |
| 2024-08-21 | 66.96 (+0.01) | 3.42 (0.0) | 0.21 (-0.02) | 57 | 2.45 | 0 | 0.0 | -59 | 2.54 | 2322 | 316.0 | 320.0 | 320.0 | 314.0 |
| 2024-08-20 | 66.95 (-0.07) | 3.42 (+0.05) | 0.23 (+0.01) | -275 | 6.48 | 178 | 4.2 | 9 | 0.21 | 4243 | 321.5 | 320.5 | 329.5 | 318.5 |
| 2024-08-19 | 67.02 (-0.03) | 3.37 (+0.03) | 0.22 (0.0) | -74 | 8.09 | 159 | 17.38 | 15 | 1.64 | 915 | 319.0 | 318.5 | 319.5 | 312.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-16 | 67.05 (-0.03) | 3.34 (+0.05) | 0.22 (+0.01) | -171 | 7.13 | 185 | 7.71 | 50 | 2.08 | 2399 | 316.0 | 316.0 | 324.5 | 314.0 |
| 2024-08-15 | 67.08 (+0.03) | 3.29 (-0.01) | 0.21 (0.0) | 55 | 4.85 | -45 | 3.97 | -17 | 1.5 | 1134 | 306.5 | 309.0 | 311.0 | 303.0 |
| 2024-08-14 | 67.05 (+0.05) | 3.3 (0.0) | 0.21 (-0.01) | 212 | 10.41 | 23 | 1.13 | -21 | 1.03 | 2036 | 311.0 | 306.5 | 312.0 | 306.0 |
| 2024-08-13 | 67.0 (+0.02) | 3.3 (0.0) | 0.22 (0.0) | 61 | 11.64 | 0 | 0.0 | -6 | 1.15 | 524 | 304.0 | 302.5 | 304.0 | 297.0 |
| 2024-08-12 | 66.98 (-0.06) | 3.3 (+0.06) | 0.22 (0.0) | -227 | 16.18 | 267 | 19.03 | 11 | 0.78 | 1403 | 297.0 | 292.0 | 305.0 | 291.0 |
| 2024-08-09 | 67.04 (+0.04) | 3.24 (+0.01) | 0.22 (-0.01) | 135 | 8.33 | 37 | 2.28 | -73 | 4.51 | 1620 | 292.0 | 291.0 | 296.0 | 287.5 |
| 2024-08-08 | 67.0 (-0.07) | 3.23 (+0.04) | 0.23 (-0.01) | -359 | 25.98 | 146 | 10.56 | -23 | 1.66 | 1382 | 282.0 | 292.0 | 294.0 | 280.0 |
| 2024-08-07 | 67.07 (-0.18) | 3.19 (+0.1) | 0.24 (0.0) | -658 | 21.25 | 450 | 14.53 | -9 | 0.29 | 3097 | 292.0 | 281.0 | 300.0 | 281.0 |
| 2024-08-06 | 67.25 (0.0) | 3.09 (+0.03) | 0.24 (-0.01) | -77 | 3.26 | 119 | 5.03 | -18 | 0.76 | 2364 | 280.5 | 281.0 | 282.5 | 255.0 |
| 2024-08-05 | 67.25 (-0.06) | 3.06 (+0.02) | 0.25 (-0.01) | -199 | 10.65 | 94 | 5.03 | -46 | 2.46 | 1868 | 269.0 | 280.0 | 283.5 | 269.0 |
| 2024-08-02 | 67.31 (-0.07) | 3.04 (+0.03) | 0.26 (-0.02) | -390 | 23.08 | 118 | 6.98 | -95 | 5.62 | 1690 | 298.5 | 312.0 | 318.0 | 298.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 64.32 (-0.1) | 3.96 (+0.11) | 0.2 (-0.08) | -357 | 4.28 | 436 | 5.22 | -348 | 4.17 | 8350 | 410.0 | 410.0 | 419.0 | 400.5 |
| 2025-07-25 | 64.42 (+0.03) | 3.85 (+0.14) | 0.28 (0.0) | 211 | 1.47 | 321 | 2.24 | 15 | 0.1 | 14309 | 405.0 | 435.0 | 451.0 | 402.0 |
| 2025-07-18 | 64.39 (-0.2) | 3.71 (+0.17) | 0.28 (+0.07) | -383 | 3.43 | 726 | 6.49 | 294 | 2.63 | 11182 | 434.5 | 427.5 | 440.0 | 422.5 |
| 2025-07-11 | 64.59 (+0.55) | 3.54 (-0.03) | 0.21 (+0.06) | 2695 | 18.75 | -115 | 0.8 | 245 | 1.7 | 14371 | 429.5 | 434.0 | 436.5 | 416.5 |
| 2025-07-04 | 64.04 (-0.11) | 3.57 (+0.28) | 0.15 (+0.01) | -258 | 1.21 | 1182 | 5.56 | 44 | 0.21 | 21278 | 435.0 | 432.5 | 463.5 | 427.0 |
| 2025-06-27 | 64.15 (-1.25) | 3.29 (+1.05) | 0.14 (-0.03) | -4232 | 16.23 | 4461 | 17.11 | -104 | 0.4 | 26071 | 429.5 | 344.0 | 437.0 | 341.5 |
| 2025-06-20 | 65.4 (-0.03) | 2.24 (+0.14) | 0.17 (-0.02) | -182 | 1.4 | 599 | 4.61 | -89 | 0.69 | 12991 | 350.0 | 346.0 | 364.0 | 344.5 |
| 2025-06-13 | 65.43 (-0.55) | 2.1 (+0.02) | 0.19 (+0.01) | -2238 | 20.64 | 83 | 0.77 | 26 | 0.24 | 10844 | 350.0 | 339.5 | 360.0 | 337.5 |
| 2025-06-06 | 65.98 (-0.16) | 2.08 (+0.03) | 0.18 (0.0) | -583 | 7.1 | 108 | 1.32 | -2 | 0.02 | 8210 | 347.0 | 331.5 | 352.0 | 330.5 |
| 2025-05-29 | 66.14 (+0.01) | 2.05 (+0.06) | 0.18 (-0.02) | 90 | 1.52 | 260 | 4.38 | -71 | 1.2 | 5940 | 335.5 | 331.0 | 343.5 | 330.0 |
| 2025-05-23 | 66.13 (-0.09) | 1.99 (+0.08) | 0.2 (0.0) | -362 | 4.54 | 342 | 4.29 | -2 | 0.03 | 7966 | 331.0 | 329.0 | 337.0 | 323.0 |
| 2025-05-16 | 66.22 (+0.18) | 1.91 (0.0) | 0.2 (0.0) | 398 | 4.07 | -1 | 0.01 | 16 | 0.16 | 9776 | 336.0 | 318.5 | 337.0 | 316.5 |
| 2025-05-09 | 66.04 (-0.23) | 1.91 (+0.31) | 0.2 (0.0) | -1031 | 7.14 | 1336 | 9.25 | -37 | 0.26 | 14447 | 318.0 | 323.5 | 327.0 | 303.5 |
| 2025-05-02 | 66.27 (-0.16) | 1.6 (+0.14) | 0.2 (0.0) | -811 | 8.53 | 572 | 6.01 | 8 | 0.08 | 9512 | 321.5 | 293.0 | 321.5 | 290.5 |
| 2025-04-25 | 66.43 (-0.03) | 1.46 (0.0) | 0.2 (+0.01) | -114 | 0.95 | 260 | 2.16 | 59 | 0.49 | 12015 | 287.0 | 266.0 | 293.0 | 255.0 |
| 2025-04-18 | 66.46 (-0.11) | 1.46 (+0.01) | 0.19 (-0.01) | -430 | 4.6 | 38 | 0.41 | -44 | 0.47 | 9340 | 265.5 | 278.0 | 278.0 | 255.0 |
| 2025-04-11 | 66.57 (+0.24) | 1.45 (+0.05) | 0.2 (-0.04) | 1042 | 7.62 | 208 | 1.52 | -193 | 1.41 | 13676 | 263.5 | 263.5 | 265.0 | 220.5 |
| 2025-04-02 | 66.33 (+0.16) | 1.4 (-0.05) | 0.24 (-0.04) | 619 | 8.32 | -211 | 2.84 | -140 | 1.88 | 7442 | 292.5 | 280.5 | 294.5 | 278.5 |
| 2025-03-28 | 66.17 (-0.12) | 1.45 (-0.01) | 0.28 (0.0) | -550 | 4.93 | -40 | 0.36 | 6 | 0.05 | 11152 | 291.5 | 316.0 | 318.5 | 283.0 |
| 2025-03-21 | 66.29 (-0.27) | 1.46 (+0.04) | 0.28 (-0.01) | -1165 | 8.94 | 145 | 1.11 | -44 | 0.34 | 13030 | 311.0 | 323.5 | 323.5 | 310.0 |
| 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 | 66.56 (-0.35) | 1.42 (+0.2) | 0.29 (-0.03) | -1296 | 13.67 | 866 | 9.14 | -126 | 1.33 | 9479 | 316.0 | 322.5 | 328.0 | 303.0 |
| 2025-03-07 | 66.91 (-0.5) | 1.22 (+0.19) | 0.32 (+0.01) | -2076 | 10.53 | 785 | 3.98 | 24 | 0.12 | 19722 | 316.5 | 346.0 | 349.0 | 316.0 |
| 2025-02-27 | 67.41 (-0.34) | 1.03 (0.0) | 0.31 (+0.03) | -1536 | 13.37 | 17 | 0.15 | 110 | 0.96 | 11491 | 339.5 | 353.5 | 354.0 | 333.5 |
| 2025-02-21 | 67.75 (+0.26) | 1.03 (-0.15) | 0.28 (+0.02) | 1047 | 10.35 | -643 | 6.36 | 94 | 0.93 | 10114 | 354.0 | 351.5 | 359.0 | 343.5 |
| 2025-02-14 | 67.49 (+0.32) | 1.18 (-0.29) | 0.26 (0.0) | 1352 | 9.85 | -1203 | 8.77 | -6 | 0.04 | 13724 | 350.0 | 350.0 | 359.5 | 341.0 |
| 2025-02-07 | 67.17 (+1.94) | 1.47 (-1.74) | 0.26 (-0.01) | 8116 | 24.53 | -7441 | 22.49 | -20 | 0.06 | 33082 | 346.0 | 342.0 | 355.0 | 308.0 |
| 2025-01-22 | 65.23 (+0.73) | 3.21 (-0.46) | 0.27 (0.0) | 3233 | 35.72 | -3401 | 37.58 | 18 | 0.2 | 9051 | 379.5 | 376.5 | 384.0 | 367.0 |
| 2025-01-17 | 64.5 (+0.56) | 3.67 (-0.5) | 0.27 (+0.02) | 2324 | 11.26 | -2143 | 10.38 | 58 | 0.28 | 20638 | 376.5 | 395.5 | 398.0 | 359.5 |
| 2025-01-10 | 63.94 (+1.44) | 4.17 (-0.68) | 0.25 (0.0) | 6013 | 19.07 | -2871 | 9.11 | -11 | 0.03 | 31525 | 400.5 | 374.5 | 408.0 | 349.0 |
| 2025-01-03 | 62.5 (+0.37) | 4.85 (-0.42) | 0.25 (-0.01) | 1640 | 14.08 | -1781 | 15.29 | -23 | 0.2 | 11648 | 353.5 | 409.0 | 410.5 | 353.5 |
| 2024-12-31 | 62.13 (+0.03) | 5.27 (+0.03) | 0.26 (0.0) | -1872 | 32.51 | 1169 | 20.3 | -73 | 1.27 | 5758 | 215.5 | 213.0 | 218.0 | 210.0 |
| 2024-12-27 | 62.1 (+0.02) | 5.24 (-0.11) | 0.26 (+0.02) | 107 | 2.16 | -490 | 9.89 | 67 | 1.35 | 4955 | 402.5 | 407.5 | 413.0 | 399.5 |
| 2024-12-20 | 62.08 (-0.21) | 5.35 (-0.18) | 0.24 (-0.02) | -707 | 4.48 | -756 | 4.79 | -73 | 0.46 | 15775 | 402.5 | 413.5 | 415.5 | 391.5 |
| 2024-12-13 | 62.29 (+0.01) | 5.53 (-0.66) | 0.26 (-0.01) | 158 | 0.84 | -2816 | 15.03 | -53 | 0.28 | 18736 | 405.0 | 427.5 | 429.0 | 398.0 |
| 2024-12-06 | 62.28 (-0.22) | 6.19 (-0.19) | 0.27 (+0.02) | -874 | 5.55 | -786 | 4.99 | 112 | 0.71 | 15756 | 430.0 | 414.0 | 453.0 | 414.0 |
| 2024-11-29 | 62.5 (-0.1) | 6.38 (-0.02) | 0.25 (-0.01) | -588 | 5.43 | -93 | 0.86 | -43 | 0.4 | 10829 | 412.5 | 414.0 | 432.0 | 402.0 |
| 2024-11-22 | 62.6 (+0.57) | 6.4 (-0.08) | 0.26 (0.0) | 2346 | 17.42 | -329 | 2.44 | 7 | 0.05 | 13466 | 412.0 | 415.5 | 424.0 | 394.5 |
| 2024-11-15 | 62.03 (+0.33) | 6.48 (-0.03) | 0.26 (-0.02) | 1760 | 11.15 | -131 | 0.83 | -102 | 0.65 | 15791 | 421.0 | 446.5 | 462.0 | 415.0 |
| 2024-11-08 | 61.7 (-0.42) | 6.51 (+0.11) | 0.28 (-0.04) | -1839 | 9.16 | 469 | 2.33 | -154 | 0.77 | 20087 | 442.0 | 428.0 | 466.0 | 420.5 |
| 2024-11-01 | 62.12 (-0.05) | 6.4 (+0.14) | 0.32 (-0.01) | -216 | 1.4 | 579 | 3.75 | -52 | 0.34 | 15449 | 425.0 | 415.0 | 437.5 | 400.0 |
| 2024-10-25 | 62.17 (-0.06) | 6.26 (-0.2) | 0.33 (-0.02) | -332 | 2.03 | 573 | 3.51 | -112 | 0.69 | 16316 | 418.0 | 413.0 | 430.0 | 404.0 |
| 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 | 62.23 (-0.95) | 6.46 (+0.6) | 0.35 (+0.01) | -4159 | 17.34 | 2552 | 10.64 | 49 | 0.2 | 23990 | 416.0 | 380.5 | 429.5 | 378.0 |
| 2024-10-11 | 63.18 (-0.62) | 5.86 (+0.39) | 0.34 (+0.01) | -2553 | 11.63 | 1645 | 7.49 | 48 | 0.22 | 21958 | 382.0 | 369.0 | 409.0 | 368.0 |
| 2024-10-04 | 63.8 (-0.46) | 5.47 (+0.12) | 0.33 (+0.04) | -2097 | 13.85 | 493 | 3.26 | 175 | 1.16 | 15144 | 358.0 | 372.5 | 386.5 | 355.5 |
| 2024-09-27 | 64.26 (-0.71) | 5.35 (+0.54) | 0.29 (+0.03) | -2764 | 12.78 | 2330 | 10.77 | 135 | 0.62 | 21632 | 373.5 | 370.0 | 391.0 | 359.5 |
| 2024-09-20 | 64.97 (-0.38) | 4.81 (+0.09) | 0.26 (+0.02) | -1679 | 9.36 | 384 | 2.14 | 81 | 0.45 | 17940 | 369.0 | 370.0 | 378.0 | 352.0 |
| 2024-09-13 | 65.35 (-1.27) | 4.72 (+1.06) | 0.24 (+0.05) | -5534 | 20.26 | 4493 | 16.45 | 233 | 0.85 | 27311 | 380.0 | 307.0 | 386.5 | 306.0 |
| 2024-09-06 | 66.62 (-0.39) | 3.66 (+0.22) | 0.19 (-0.02) | -1792 | 16.48 | 931 | 8.56 | -108 | 0.99 | 10874 | 318.0 | 330.0 | 335.0 | 303.5 |
| 2024-08-30 | 67.01 (+0.05) | 3.44 (+0.02) | 0.21 (-0.01) | 330 | 4.24 | 95 | 1.22 | -49 | 0.63 | 7788 | 326.5 | 325.0 | 340.0 | 319.0 |
| 2024-08-23 | 66.96 (-0.09) | 3.42 (+0.08) | 0.22 (0.0) | -269 | 2.24 | 347 | 2.89 | 8 | 0.07 | 12025 | 321.5 | 318.5 | 329.5 | 312.0 |
| 2024-08-16 | 67.05 (+0.01) | 3.34 (+0.1) | 0.22 (0.0) | -70 | 0.93 | 430 | 5.73 | 17 | 0.23 | 7498 | 316.0 | 292.0 | 324.5 | 291.0 |
| 2024-08-09 | 67.04 (-0.27) | 3.24 (+0.2) | 0.22 (-0.04) | -1158 | 11.21 | 846 | 8.19 | -169 | 1.64 | 10333 | 292.0 | 280.0 | 300.0 | 255.0 |
| 2024-08-02 | 67.31 (-0.24) | 3.04 (+0.37) | 0.26 (-0.03) | -1042 | 7.05 | 1545 | 10.46 | -161 | 1.09 | 14772 | 298.5 | 287.0 | 326.5 | 284.5 |
| 2024-07-26 | 67.55 (-0.28) | 2.67 (+0.28) | 0.29 (-0.01) | -1170 | 12.71 | 1304 | 14.17 | -31 | 0.34 | 9205 | 283.0 | 304.5 | 312.0 | 281.5 |
| 2024-07-19 | 67.83 (-1.17) | 2.39 (+0.99) | 0.3 (-0.01) | -5221 | 24.52 | 4208 | 19.76 | -47 | 0.22 | 21292 | 303.0 | 322.5 | 345.5 | 293.5 |
| 2024-07-12 | 69.0 (+0.07) | 1.4 (+0.3) | 0.31 (-0.01) | 123 | 0.94 | 1277 | 9.77 | -27 | 0.21 | 13074 | 318.0 | 313.5 | 341.5 | 313.5 |
| 2024-07-05 | 68.93 (+0.17) | 1.1 (-0.54) | 0.32 (+0.02) | 1454 | 11.12 | -2285 | 17.47 | 73 | 0.56 | 13078 | 319.0 | 320.5 | 326.0 | 305.5 |
| 2024-06-28 | 68.76 (-0.17) | 1.64 (-0.02) | 0.3 (+0.01) | -831 | 9.33 | -81 | 0.91 | 69 | 0.77 | 8907 | 318.0 | 324.5 | 328.0 | 304.5 |
| 2024-06-21 | 68.93 (+0.47) | 1.66 (+0.13) | 0.29 (+0.02) | 1880 | 9.94 | 558 | 2.95 | 67 | 0.35 | 18921 | 326.0 | 298.5 | 337.0 | 297.5 |
| 2024-06-14 | 68.46 (+0.01) | 1.53 (+0.06) | 0.27 (0.0) | 163 | 1.39 | 251 | 2.14 | -2 | 0.02 | 11751 | 283.0 | 282.0 | 300.5 | 278.0 |
| 2024-06-07 | 68.45 (+0.2) | 1.47 (+0.09) | 0.27 (+0.01) | 870 | 8.82 | 372 | 3.77 | 38 | 0.39 | 9861 | 288.5 | 292.0 | 293.0 | 275.5 |
| 2024-05-31 | 68.25 (+0.5) | 1.38 (+0.05) | 0.26 (-0.03) | 2199 | 12.96 | 216 | 1.27 | -119 | 0.7 | 16965 | 285.0 | 285.0 | 311.0 | 282.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-24 | 67.75 (+0.59) | 1.33 (-0.04) | 0.29 (+0.01) | 2532 | 20.72 | -159 | 1.3 | 36 | 0.29 | 12218 | 281.5 | 265.5 | 283.0 | 261.0 |
| 2024-05-17 | 67.16 (+0.27) | 1.37 (-0.03) | 0.28 (+0.02) | 1237 | 12.21 | -135 | 1.33 | 86 | 0.85 | 10133 | 264.5 | 257.0 | 265.0 | 250.0 |
| 2024-05-10 | 66.89 (+0.06) | 1.4 (-0.05) | 0.26 (-0.05) | 408 | 5.36 | -208 | 2.73 | -190 | 2.49 | 7617 | 253.5 | 263.0 | 270.0 | 250.5 |
| 2024-05-03 | 66.83 (+0.04) | 1.45 (+0.06) | 0.31 (+0.05) | 3 | 0.03 | 260 | 2.59 | 215 | 2.14 | 10040 | 259.0 | 253.5 | 272.0 | 247.0 |
| 2024-04-26 | 66.79 (+0.06) | 1.39 (+0.22) | 0.26 (+0.03) | 296 | 4.02 | -103 | 1.4 | 119 | 1.62 | 7360 | 256.5 | 244.0 | 260.0 | 234.5 |
| 2024-04-19 | 66.73 (+0.22) | 1.17 (-0.01) | 0.23 (-0.09) | 805 | 8.29 | -42 | 0.43 | -409 | 4.21 | 9710 | 243.0 | 256.0 | 260.0 | 239.0 |
| 2024-04-12 | 66.51 (-0.28) | 1.18 (-0.02) | 0.32 (-0.02) | -464 | 4.64 | -90 | 0.9 | -65 | 0.65 | 10004 | 259.5 | 254.0 | 270.0 | 250.0 |
| 2024-04-03 | 66.79 (-0.04) | 1.2 (-0.02) | 0.34 (-0.01) | 175 | 9.9 | -75 | 4.24 | -37 | 2.09 | 1768 | 254.0 | 255.0 | 258.5 | 250.5 |
| 2024-03-29 | 66.83 (+0.24) | 1.22 (-0.17) | 0.35 (-0.02) | 1134 | 10.08 | -705 | 6.27 | -109 | 0.97 | 11247 | 255.0 | 260.0 | 265.0 | 248.0 |
| 2024-03-22 | 66.59 (-0.09) | 1.39 (-0.08) | 0.37 (+0.02) | -457 | 4.01 | -346 | 3.04 | 101 | 0.89 | 11383 | 260.5 | 254.5 | 270.0 | 252.5 |
| 2024-03-15 | 66.68 (+0.3) | 1.47 (+0.06) | 0.35 (-0.05) | 1164 | 6.52 | 246 | 1.38 | -199 | 1.12 | 17841 | 253.0 | 269.0 | 273.5 | 252.0 |
| 2024-03-08 | 66.38 (+0.19) | 1.41 (+0.11) | 0.4 (-0.03) | 201 | 0.45 | 457 | 1.03 | -149 | 0.34 | 44413 | 269.0 | 233.5 | 292.0 | 233.5 |
| 2024-03-01 | 66.19 (+0.39) | 1.3 (+0.03) | 0.43 (-0.08) | 1362 | 7.95 | 151 | 0.88 | -344 | 2.01 | 17125 | 234.0 | 242.5 | 246.0 | 225.0 |
| 2024-02-23 | 65.8 (-0.24) | 1.27 (+0.39) | 0.51 (+0.19) | -1157 | 4.65 | 1632 | 6.55 | 838 | 3.37 | 24900 | 239.0 | 212.5 | 251.0 | 210.5 |
| 2024-02-16 | 66.04 (-0.25) | 0.88 (-0.04) | 0.32 (+0.01) | -1013 | 18.14 | -143 | 2.56 | 10 | 0.18 | 5585 | 212.5 | 204.0 | 215.5 | 201.0 |
| 2024-02-05 | 66.29 (0.0) | 0.92 (+0.02) | 0.31 (-0.01) | -17 | 0.52 | 81 | 2.48 | -44 | 1.35 | 3260 | 208.0 | 205.0 | 209.5 | 204.0 |
| 2024-02-02 | 66.29 (-0.31) | 0.9 (-0.01) | 0.32 (-0.13) | -1221 | 10.57 | -52 | 0.45 | -537 | 4.65 | 11551 | 203.5 | 201.5 | 207.0 | 195.0 |
| 2024-01-26 | 66.6 (-0.51) | 0.91 (-0.25) | 0.45 (+0.02) | -2220 | 15.55 | -1201 | 8.41 | 68 | 0.48 | 14276 | 201.5 | 214.0 | 218.0 | 197.0 |
| 2024-01-19 | 67.11 (-0.17) | 1.16 (-0.08) | 0.43 (+0.04) | -796 | 7.28 | -343 | 3.14 | 188 | 1.72 | 10927 | 211.5 | 213.0 | 216.5 | 209.0 |
| 2024-01-12 | 67.28 (-0.56) | 1.24 (+0.22) | 0.39 (-0.01) | -413 | 5.38 | -126 | 1.64 | 40 | 0.52 | 7681 | 212.5 | 215.0 | 223.0 | 211.5 |
| 2023-12-29 | 67.84 (+0.16) | 1.02 (-0.01) | 0.4 (+0.01) | 653 | 15.13 | -34 | 0.79 | 35 | 0.81 | 4315 | 213.0 | 207.5 | 216.0 | 206.0 |
| 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 | 67.68 (-0.34) | 1.03 (+0.05) | 0.39 (-0.01) | -1420 | 18.73 | 204 | 2.69 | -37 | 0.49 | 7581 | 207.5 | 212.0 | 215.0 | 203.0 |
| 2023-12-15 | 68.02 (-0.66) | 0.98 (-0.02) | 0.4 (+0.03) | -2825 | 11.55 | -73 | 0.3 | 114 | 0.47 | 24450 | 211.0 | 213.5 | 216.5 | 191.5 |
| 2023-12-08 | 68.68 (-0.13) | 1.0 (-0.09) | 0.37 (-0.01) | -582 | 7.42 | -402 | 5.13 | -56 | 0.71 | 7839 | 212.0 | 217.5 | 220.0 | 209.0 |
| 2023-12-01 | 68.81 (-0.1) | 1.09 (-0.17) | 0.38 (0.0) | -367 | 3.16 | -699 | 6.02 | 31 | 0.27 | 11615 | 216.5 | 221.5 | 221.5 | 208.0 |
| 2023-11-24 | 68.91 (+0.03) | 1.26 (-0.13) | 0.38 (0.0) | 175 | 1.45 | -549 | 4.55 | -1 | 0.01 | 12065 | 219.5 | 207.5 | 223.5 | 205.0 |
| 2023-11-17 | 68.88 (+0.09) | 1.39 (-0.58) | 0.38 (+0.02) | 321 | 2.29 | -2492 | 17.81 | 84 | 0.6 | 13994 | 206.0 | 209.0 | 219.0 | 201.0 |
| 2023-11-10 | 68.79 (+0.07) | 1.97 (-0.21) | 0.36 (0.0) | 316 | 2.39 | -881 | 6.65 | -33 | 0.25 | 13245 | 208.5 | 219.0 | 223.0 | 204.5 |
| 2023-11-03 | 68.72 (+0.12) | 2.18 (-0.35) | 0.36 (+0.01) | 595 | 3.34 | -1472 | 8.26 | 75 | 0.42 | 17825 | 214.5 | 220.5 | 234.0 | 202.0 |
| 2023-10-27 | 68.6 (-0.15) | 2.53 (-0.14) | 0.35 (-0.01) | -167 | 1.67 | -37 | 0.37 | -69 | 0.69 | 9989 | 220.0 | 221.0 | 230.5 | 220.0 |
| 2023-10-20 | 68.75 (+0.31) | 2.67 (-0.1) | 0.36 (-0.1) | 1521 | 8.64 | -425 | 2.41 | -412 | 2.34 | 17599 | 221.5 | 233.0 | 235.0 | 214.5 |
| 2023-10-13 | 68.44 (-0.23) | 2.77 (-0.17) | 0.46 (+0.08) | -1374 | 7.22 | -730 | 3.83 | 326 | 1.71 | 19037 | 233.0 | 262.0 | 265.0 | 228.0 |
| 2023-10-06 | 68.67 (+0.31) | 2.94 (-0.22) | 0.38 (+0.01) | 1275 | 12.93 | -937 | 9.5 | 60 | 0.61 | 9864 | 269.5 | 280.0 | 283.0 | 263.0 |
| 2023-09-28 | 68.36 (+0.1) | 3.16 (+0.01) | 0.37 (+0.01) | 410 | 4.2 | 43 | 0.44 | 39 | 0.4 | 9755 | 276.0 | 265.5 | 278.0 | 263.0 |
| 2023-09-22 | 68.26 (+0.02) | 3.15 (-0.03) | 0.36 (-0.01) | -51 | 0.68 | -117 | 1.56 | -48 | 0.64 | 7508 | 264.0 | 258.5 | 265.5 | 253.0 |
| 2023-09-15 | 68.24 (+0.13) | 3.18 (-0.27) | 0.37 (0.0) | 1000 | 10.16 | -1149 | 11.67 | -8 | 0.08 | 9842 | 261.5 | 272.5 | 274.5 | 257.5 |
| 2023-09-08 | 68.11 (-0.02) | 3.45 (+0.06) | 0.37 (-0.04) | -101 | 1.42 | 269 | 3.78 | -156 | 2.19 | 7125 | 272.0 | 272.0 | 281.0 | 268.0 |
| 2023-09-01 | 68.13 (+0.04) | 3.39 (-0.05) | 0.41 (-0.02) | -18 | 0.18 | -197 | 2.0 | -94 | 0.95 | 9843 | 272.0 | 283.0 | 290.5 | 269.5 |
| 2023-08-25 | 68.09 (+0.13) | 3.44 (-0.08) | 0.43 (+0.05) | 380 | 1.89 | -365 | 1.81 | 214 | 1.06 | 20158 | 281.5 | 266.0 | 305.0 | 265.5 |
| 2023-08-18 | 67.96 (-0.17) | 3.52 (+0.21) | 0.38 (+0.01) | -758 | 7.58 | 884 | 8.85 | 62 | 0.62 | 9994 | 266.0 | 262.0 | 275.5 | 254.0 |
| 2023-08-11 | 68.13 (+0.37) | 3.31 (+0.02) | 0.37 (-0.09) | 1917 | 12.61 | 119 | 0.78 | -390 | 2.57 | 15200 | 262.0 | 260.0 | 279.5 | 253.0 |
| 2023-08-04 | 67.76 (-0.13) | 3.29 (+0.15) | 0.46 (-0.06) | -874 | 4.55 | 608 | 3.17 | -271 | 1.41 | 19207 | 261.5 | 289.0 | 299.5 | 253.0 |
| 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 | 67.89 (-0.02) | 3.14 (+0.01) | 0.52 (-0.01) | -200 | 1.22 | 52 | 0.32 | -14 | 0.09 | 16401 | 289.0 | 275.5 | 289.5 | 267.5 |
| 2023-07-21 | 67.91 (-0.46) | 3.13 (+0.06) | 0.53 (+0.01) | -2099 | 10.78 | 262 | 1.34 | 26 | 0.13 | 19480 | 279.5 | 268.0 | 281.0 | 260.0 |
| 2023-07-14 | 68.37 (+0.1) | 3.07 (+0.22) | 0.52 (-0.01) | 404 | 2.27 | 938 | 5.27 | -36 | 0.2 | 17788 | 282.0 | 260.0 | 284.0 | 250.5 |
| 2023-07-07 | 68.27 (-0.13) | 2.85 (+0.16) | 0.53 (+0.05) | -583 | 3.53 | 1241 | 7.51 | 191 | 1.16 | 16520 | 256.5 | 250.0 | 279.5 | 249.5 |
| 2023-06-30 | 68.4 (-0.15) | 2.69 (+0.01) | 0.48 (+0.04) | -493 | 4.85 | 51 | 0.5 | 208 | 2.05 | 10161 | 250.5 | 241.0 | 252.0 | 240.0 |
| 2023-06-21 | 68.55 (+0.07) | 2.68 (+0.05) | 0.44 (0.0) | 347 | 4.33 | 187 | 2.33 | -15 | 0.19 | 8015 | 252.0 | 254.0 | 263.5 | 247.5 |
| 2023-06-16 | 68.48 (-0.79) | 2.63 (+0.54) | 0.44 (+0.02) | -3520 | 19.11 | 2302 | 12.5 | 73 | 0.4 | 18417 | 258.0 | 228.0 | 260.0 | 226.5 |
| 2023-06-09 | 69.27 (-0.36) | 2.09 (+0.05) | 0.42 (+0.04) | -521 | 5.13 | 222 | 2.19 | 198 | 1.95 | 10155 | 228.0 | 219.0 | 229.5 | 216.0 |
| 2023-06-02 | 69.63 (+0.31) | 2.04 (-0.06) | 0.38 (+0.06) | 1179 | 4.72 | -272 | 1.09 | 238 | 0.95 | 24986 | 219.0 | 234.0 | 237.5 | 217.0 |
| 2023-05-26 | 69.32 (+0.46) | 2.1 (0.0) | 0.32 (+0.01) | 1808 | 14.32 | -10 | 0.08 | 43 | 0.34 | 12626 | 217.0 | 204.0 | 217.0 | 190.5 |
| 2023-05-19 | 68.86 (+0.72) | 2.1 (+0.05) | 0.31 (+0.07) | 2688 | 32.41 | 216 | 2.6 | 308 | 3.71 | 8295 | 201.5 | 186.0 | 201.5 | 185.5 |
| 2023-05-12 | 68.14 (+0.24) | 2.05 (+0.01) | 0.24 (0.0) | 973 | 17.53 | 40 | 0.72 | -12 | 0.22 | 5550 | 188.5 | 191.5 | 193.0 | 183.5 |
| 2023-05-05 | 67.9 (+0.65) | 2.04 (0.0) | 0.24 (-0.01) | 2716 | 29.75 | 5 | 0.05 | -46 | 0.5 | 9128 | 190.0 | 194.0 | 194.0 | 182.5 |
| 2023-04-28 | 67.25 (+0.74) | 2.04 (+0.04) | 0.25 (+0.01) | 3047 | 29.53 | 191 | 1.85 | 56 | 0.54 | 10318 | 190.0 | 178.5 | 194.5 | 172.0 |
| 2023-04-21 | 66.51 (+0.18) | 2.0 (-0.05) | 0.24 (-0.01) | 585 | 8.58 | -219 | 3.21 | -67 | 0.98 | 6815 | 178.0 | 178.0 | 181.5 | 173.5 |
| 2023-04-14 | 66.33 (-0.03) | 2.05 (+0.09) | 0.25 (-0.01) | -235 | 4.01 | 393 | 6.71 | -9 | 0.15 | 5855 | 178.0 | 182.0 | 182.0 | 175.5 |
| 2023-04-07 | 66.36 (+0.02) | 1.96 (+0.16) | 0.26 (+0.01) | 76 | 2.66 | 664 | 23.25 | 16 | 0.56 | 2856 | 180.5 | 176.5 | 182.0 | 173.5 |
| 2023-03-31 | 66.34 (+0.04) | 1.8 (+0.19) | 0.25 (0.0) | 200 | 2.09 | 706 | 7.38 | 4 | 0.04 | 9571 | 177.5 | 181.5 | 183.5 | 176.0 |
| 2023-03-24 | 66.3 (-0.06) | 1.61 (+0.26) | 0.25 (+0.03) | -191 | 1.42 | 1105 | 8.22 | 109 | 0.81 | 13441 | 181.5 | 164.5 | 183.0 | 163.5 |
| 2023-03-17 | 66.36 (-0.09) | 1.35 (-0.65) | 0.22 (-0.04) | -358 | 2.8 | -2754 | 21.5 | -149 | 1.16 | 12807 | 164.0 | 175.0 | 175.5 | 161.5 |
| 2023-03-10 | 66.45 (+0.41) | 2.0 (-0.51) | 0.26 (+0.01) | 1710 | 18.8 | -2177 | 23.94 | 24 | 0.26 | 9095 | 175.0 | 181.0 | 183.5 | 174.0 |
| 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 | 66.04 (-0.03) | 2.51 (-0.39) | 0.25 (-0.01) | -173 | 1.8 | -1654 | 17.24 | -21 | 0.22 | 9593 | 178.5 | 174.0 | 181.5 | 173.0 |
| 2023-02-24 | 66.07 (-0.09) | 2.9 (-0.17) | 0.26 (+0.01) | -184 | 1.85 | -726 | 7.31 | 23 | 0.23 | 9928 | 184.5 | 194.0 | 198.0 | 184.0 |
| 2023-02-17 | 66.16 (+0.15) | 3.07 (-0.01) | 0.25 (0.0) | 607 | 14.28 | -48 | 1.13 | 4 | 0.09 | 4251 | 193.0 | 190.5 | 195.0 | 185.0 |
| 2023-02-10 | 66.01 (+0.13) | 3.08 (-0.01) | 0.25 (+0.01) | 544 | 14.12 | -32 | 0.83 | 50 | 1.3 | 3852 | 190.0 | 190.5 | 194.0 | 188.5 |
| 2023-02-03 | 65.88 (+0.1) | 3.09 (-0.01) | 0.24 (+0.01) | 430 | 6.22 | -59 | 0.85 | 39 | 0.56 | 6917 | 190.5 | 187.5 | 193.5 | 181.5 |
| 2023-01-17 | 65.78 (-0.15) | 3.1 (-0.04) | 0.23 (0.0) | -609 | 28.74 | -158 | 7.46 | -6 | 0.28 | 2119 | 181.0 | 186.5 | 186.5 | 178.5 |
| 2023-01-13 | 65.93 (+0.04) | 3.14 (+0.04) | 0.23 (-0.01) | 316 | 5.44 | 152 | 2.61 | -12 | 0.21 | 5814 | 186.5 | 195.5 | 197.0 | 181.0 |
| 2023-01-06 | 65.89 (+0.29) | 3.1 (+0.02) | 0.24 (+0.01) | 1188 | 29.67 | 126 | 3.15 | 22 | 0.55 | 4004 | 193.5 | 181.0 | 200.0 | 180.0 |
| 2022-12-30 | 65.6 (-0.02) | 3.08 (+0.13) | 0.23 (-0.01) | -5 | 0.26 | 308 | 16.31 | -51 | 2.7 | 1888 | 181.0 | 180.5 | 184.5 | 177.0 |
| 2022-12-23 | 65.62 (+0.01) | 2.95 (+0.02) | 0.24 (-0.01) | -31 | 0.77 | 86 | 2.15 | -29 | 0.72 | 4002 | 179.0 | 182.0 | 187.0 | 173.5 |
| 2022-12-16 | 65.61 (+0.15) | 2.93 (-0.05) | 0.25 (-0.01) | 719 | 14.39 | -199 | 3.98 | -34 | 0.68 | 4997 | 184.5 | 177.0 | 184.5 | 175.5 |
| 2022-12-09 | 65.46 (-0.14) | 2.98 (+0.01) | 0.26 (-0.03) | -515 | 7.71 | 54 | 0.81 | -149 | 2.23 | 6683 | 177.5 | 195.0 | 197.5 | 173.0 |
| 2022-12-02 | 65.6 (+0.14) | 2.97 (+0.11) | 0.29 (-0.02) | 466 | 5.22 | 437 | 4.9 | -84 | 0.94 | 8922 | 195.5 | 185.5 | 206.0 | 184.5 |
| 2022-11-25 | 65.46 (+0.06) | 2.86 (-0.11) | 0.31 (0.0) | 183 | 5.51 | -436 | 13.12 | 23 | 0.69 | 3322 | 185.0 | 188.0 | 191.0 | 184.5 |
| 2022-11-18 | 65.4 (+0.1) | 2.97 (-0.06) | 0.31 (-0.04) | 530 | 5.93 | -290 | 3.24 | -165 | 1.84 | 8945 | 188.0 | 196.0 | 202.0 | 186.0 |
| 2022-11-11 | 65.3 (+0.24) | 3.03 (-0.01) | 0.35 (+0.02) | 997 | 11.37 | -31 | 0.35 | 62 | 0.71 | 8766 | 194.0 | 177.0 | 197.0 | 175.0 |
| 2022-11-04 | 65.06 (+0.06) | 3.04 (-0.1) | 0.33 (+0.01) | 286 | 3.71 | -410 | 5.32 | 62 | 0.8 | 7714 | 175.0 | 175.0 | 184.0 | 172.0 |
| 2022-10-28 | 65.0 (-0.09) | 3.14 (+0.03) | 0.32 (+0.04) | -11 | 0.2 | 117 | 2.09 | 147 | 2.62 | 5603 | 173.0 | 173.5 | 176.0 | 168.0 |
| 2022-10-21 | 65.09 (-0.07) | 3.11 (+0.03) | 0.28 (+0.01) | -292 | 4.45 | 121 | 1.84 | 48 | 0.73 | 6565 | 169.5 | 181.5 | 185.0 | 169.5 |
| 2022-10-14 | 65.16 (+0.02) | 3.08 (+0.16) | 0.27 (-0.02) | -211 | 2.12 | 702 | 7.06 | -64 | 0.64 | 9949 | 181.5 | 179.0 | 185.5 | 168.0 |
| 2022-10-07 | 65.14 (-0.04) | 2.92 (+0.01) | 0.29 (0.0) | -459 | 7.25 | 531 | 8.38 | 3 | 0.05 | 6335 | 186.0 | 176.5 | 191.0 | 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 | |||
| 2022-09-30 | 65.18 (-0.16) | 2.91 (+0.29) | 0.29 (+0.01) | -541 | 5.19 | 1256 | 12.06 | 34 | 0.33 | 10416 | 180.0 | 182.5 | 186.0 | 172.5 |
| 2022-09-23 | 65.34 (-0.01) | 2.62 (+0.28) | 0.28 (-0.06) | -29 | 0.22 | 1193 | 8.91 | -244 | 1.82 | 13388 | 186.0 | 202.0 | 206.0 | 182.0 |
| 2022-09-16 | 65.35 (-1.02) | 2.34 (+0.92) | 0.34 (+0.06) | -4334 | 16.55 | 3900 | 14.9 | 240 | 0.92 | 26181 | 198.5 | 194.5 | 208.5 | 191.0 |
| 2022-09-08 | 66.37 (-0.19) | 1.42 (+0.42) | 0.28 (0.0) | -844 | 8.04 | 1792 | 17.06 | 6 | 0.06 | 10502 | 184.5 | 177.0 | 186.5 | 168.0 |
| 2022-09-02 | 66.56 (-0.19) | 1.0 (+0.03) | 0.28 (0.0) | -834 | 11.84 | 119 | 1.69 | -10 | 0.14 | 7043 | 176.0 | 176.0 | 191.0 | 175.0 |
| 2022-08-26 | 66.75 (-0.07) | 0.97 (0.0) | 0.28 (0.0) | -359 | 20.33 | 23 | 1.3 | -15 | 0.85 | 1766 | 182.0 | 177.0 | 183.0 | 176.5 |
| 2022-08-19 | 66.82 (0.0) | 0.97 (-0.03) | 0.28 (0.0) | 89 | 1.83 | -134 | 2.76 | 13 | 0.27 | 4860 | 180.0 | 182.5 | 185.0 | 177.5 |
| 2022-08-12 | 66.82 (+0.13) | 1.0 (+0.04) | 0.28 (+0.02) | 549 | 8.46 | 187 | 2.88 | 81 | 1.25 | 6492 | 185.5 | 172.0 | 186.0 | 171.0 |
| 2022-08-05 | 66.69 (+0.26) | 0.96 (+0.02) | 0.26 (+0.03) | 1081 | 13.2 | 59 | 0.72 | 136 | 1.66 | 8189 | 173.0 | 174.5 | 177.5 | 168.0 |
| 2022-07-29 | 66.43 (+0.04) | 0.94 (0.0) | 0.23 (0.0) | 90 | 2.21 | -13 | 0.32 | 15 | 0.37 | 4067 | 172.0 | 152.0 | 172.0 | 148.0 |
| 2022-07-22 | 66.39 (-0.42) | 0.94 (-0.03) | 0.23 (0.0) | 286 | 8.25 | -59 | 1.7 | -6 | 0.17 | 3466 | 161.0 | 155.5 | 164.0 | 154.0 |
| 2022-07-15 | 66.81 (-0.04) | 0.97 (+0.02) | 0.23 (+0.01) | -219 | 8.39 | 74 | 2.83 | 26 | 1.0 | 2611 | 152.0 | 147.5 | 158.5 | 145.0 |
| 2022-07-08 | 66.85 (+0.04) | 0.95 (-0.05) | 0.22 (+0.03) | 155 | 3.07 | -209 | 4.13 | 129 | 2.55 | 5055 | 146.5 | 146.5 | 147.0 | 135.0 |
| 2022-07-01 | 66.81 (-0.21) | 1.0 (+0.19) | 0.19 (+0.01) | -890 | 14.54 | 111 | 1.81 | 43 | 0.7 | 6120 | 142.0 | 161.5 | 168.5 | 140.5 |
| 2022-06-24 | 67.02 (-0.08) | 0.81 (+0.02) | 0.18 (+0.05) | -329 | 12.2 | 89 | 3.3 | 239 | 8.86 | 2696 | 160.5 | 160.0 | 163.5 | 155.5 |
| 2022-06-17 | 67.1 (-0.13) | 0.79 (0.0) | 0.13 (0.0) | -579 | 22.02 | 7 | 0.27 | -18 | 0.68 | 2630 | 158.5 | 164.5 | 168.5 | 156.5 |
| 2022-06-10 | 67.23 (-0.06) | 0.79 (+0.04) | 0.13 (0.0) | -317 | 13.71 | 188 | 8.13 | 17 | 0.73 | 2313 | 169.0 | 164.0 | 173.0 | 162.5 |
| 2022-06-02 | 67.29 (-0.02) | 0.75 (+0.05) | 0.13 (+0.01) | -61 | 2.74 | 179 | 8.04 | 13 | 0.58 | 2225 | 163.0 | 160.5 | 167.5 | 160.5 |
| 2022-05-27 | 67.31 (-0.11) | 0.7 (+0.01) | 0.12 (+0.01) | -468 | 25.6 | 77 | 4.21 | 78 | 4.27 | 1828 | 159.0 | 162.5 | 162.5 | 152.0 |
| 2022-05-20 | 67.42 (-0.07) | 0.69 (+0.03) | 0.11 (+0.01) | -307 | 15.09 | 120 | 5.9 | 7 | 0.34 | 2034 | 159.5 | 159.0 | 164.0 | 155.0 |
| 2022-05-13 | 67.49 (-0.08) | 0.66 (+0.01) | 0.1 (0.0) | -351 | 9.58 | 13 | 0.35 | 10 | 0.27 | 3665 | 158.5 | 160.5 | 163.0 | 152.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-06 | 67.57 (-0.11) | 0.65 (-0.01) | 0.1 (0.0) | 35 | 2.93 | -14 | 1.17 | 5 | 0.42 | 1195 | 164.0 | 166.5 | 169.0 | 163.0 |
| 2022-04-29 | 67.68 (-0.11) | 0.66 (+0.01) | 0.1 (-0.01) | -456 | 11.52 | 41 | 1.04 | -40 | 1.01 | 3959 | 166.5 | 160.0 | 167.0 | 153.0 |
| 2022-04-22 | 67.79 (+0.06) | 0.65 (-0.04) | 0.11 (0.0) | 246 | 12.56 | -164 | 8.38 | -8 | 0.41 | 1958 | 167.5 | 166.5 | 173.0 | 166.0 |
| 2022-04-15 | 67.73 (-0.12) | 0.69 (-0.07) | 0.11 (-0.01) | -369 | 6.63 | -283 | 5.08 | -20 | 0.36 | 5567 | 167.0 | 169.0 | 171.0 | 162.0 |
| 2022-04-08 | 67.85 (-0.35) | 0.76 (+0.05) | 0.12 (0.0) | -1476 | 47.77 | 209 | 6.76 | -11 | 0.36 | 3090 | 169.0 | 170.0 | 180.0 | 168.5 |
| 2022-04-01 | 68.2 (-0.15) | 0.71 (-0.12) | 0.12 (+0.02) | -603 | 20.78 | 154 | 5.31 | 62 | 2.14 | 2902 | 177.0 | 177.0 | 184.5 | 174.0 |
| 2022-03-25 | 68.35 (-0.14) | 0.83 (0.0) | 0.1 (0.0) | -542 | 11.95 | 19 | 0.42 | 16 | 0.35 | 4537 | 178.5 | 178.0 | 182.0 | 176.0 |
| 2022-03-18 | 68.49 (-0.26) | 0.83 (+0.03) | 0.1 (-0.01) | -1033 | 17.67 | 95 | 1.63 | -40 | 0.68 | 5845 | 177.5 | 180.0 | 181.5 | 169.0 |
| 2022-03-11 | 68.75 (-0.28) | 0.8 (+0.03) | 0.11 (0.0) | -1167 | 29.65 | 158 | 4.01 | -12 | 0.3 | 3936 | 180.0 | 185.0 | 190.0 | 175.0 |
| 2022-03-04 | 69.03 (+0.03) | 0.77 (-0.15) | 0.11 (0.0) | 44 | 1.07 | -660 | 16.11 | 11 | 0.27 | 4097 | 189.5 | 191.5 | 198.0 | 188.0 |
| 2022-02-25 | 69.0 (-0.17) | 0.92 (-0.08) | 0.11 (-0.01) | -787 | 22.93 | -311 | 9.06 | -24 | 0.7 | 3432 | 188.5 | 198.5 | 201.0 | 185.0 |
| 2022-02-18 | 69.17 (-0.03) | 1.0 (-0.02) | 0.12 (0.0) | -139 | 5.78 | -102 | 4.24 | 0 | 0.0 | 2403 | 200.0 | 205.0 | 207.5 | 198.0 |
| 2022-02-11 | 69.2 (-0.03) | 1.02 (+0.01) | 0.12 (-0.02) | -150 | 2.96 | 30 | 0.59 | -93 | 1.84 | 5061 | 208.0 | 211.5 | 223.0 | 203.5 |
| 2022-01-26 | 69.23 (-0.09) | 1.01 (+0.01) | 0.14 (-0.01) | -352 | 10.86 | 73 | 2.25 | -61 | 1.88 | 3241 | 212.0 | 208.5 | 217.5 | 203.5 |
| 2022-01-21 | 69.32 (-0.08) | 1.0 (+0.06) | 0.15 (+0.01) | -327 | 4.55 | 232 | 3.23 | 70 | 0.97 | 7192 | 213.0 | 207.5 | 225.5 | 206.0 |
| 2022-01-14 | 69.4 (-0.57) | 0.94 (+0.41) | 0.14 (+0.01) | -2501 | 11.66 | 1724 | 8.04 | 13 | 0.06 | 21450 | 207.0 | 208.0 | 238.0 | 203.0 |
| 2022-01-07 | 69.97 (+0.3) | 0.53 (0.0) | 0.13 (-0.01) | 1248 | 35.78 | 4 | 0.11 | -14 | 0.4 | 3488 | 211.0 | 200.5 | 215.5 | 196.5 |
| 2021-12-30 | 69.67 (+0.05) | 0.53 (-0.03) | 0.14 (0.0) | 350 | 23.73 | -96 | 6.51 | -2 | 0.14 | 1475 | 200.0 | 205.0 | 208.0 | 199.0 |
| 2021-12-24 | 69.62 (+0.35) | 0.56 (-0.01) | 0.14 (0.0) | 1455 | 23.77 | -68 | 1.11 | 6 | 0.1 | 6120 | 205.0 | 185.0 | 206.0 | 182.0 |
| 2021-12-17 | 69.27 (+0.08) | 0.57 (+0.01) | 0.14 (0.0) | 319 | 9.71 | 64 | 1.95 | -33 | 1.0 | 3285 | 187.0 | 183.5 | 188.0 | 182.0 |
| 2021-12-10 | 69.19 (+0.04) | 0.56 (0.0) | 0.14 (-0.01) | 118 | 4.25 | -15 | 0.54 | -11 | 0.4 | 2775 | 182.0 | 183.0 | 188.0 | 181.0 |
| 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 | 69.15 (-0.1) | 0.56 (-0.01) | 0.15 (+0.01) | -406 | 10.2 | -50 | 1.26 | 15 | 0.38 | 3981 | 182.0 | 185.0 | 190.0 | 180.0 |
| 2021-11-26 | 69.25 (+0.04) | 0.57 (-0.01) | 0.14 (-0.02) | 128 | 5.65 | -22 | 0.97 | -55 | 2.43 | 2267 | 185.0 | 181.5 | 186.5 | 179.0 |
| 2021-11-19 | 69.21 (-0.08) | 0.58 (-0.04) | 0.16 (+0.02) | -311 | 13.91 | -194 | 8.68 | 65 | 2.91 | 2236 | 181.5 | 190.0 | 192.0 | 181.0 |
| 2021-11-12 | 69.29 (+0.04) | 0.62 (-0.01) | 0.14 (0.0) | 325 | 11.71 | -43 | 1.55 | 5 | 0.18 | 2776 | 188.5 | 191.0 | 196.0 | 186.5 |
| 2021-11-05 | 69.25 (+0.2) | 0.63 (-0.01) | 0.14 (0.0) | 922 | 14.62 | -10 | 0.16 | -8 | 0.13 | 6308 | 189.0 | 182.0 | 192.0 | 182.0 |
| 2021-10-29 | 69.05 (-0.02) | 0.64 (+0.01) | 0.14 (-0.01) | -172 | 3.91 | 42 | 0.96 | -22 | 0.5 | 4395 | 181.0 | 179.5 | 188.0 | 174.5 |
| 2021-10-22 | 69.07 (+0.03) | 0.63 (-0.04) | 0.15 (+0.01) | 147 | 5.13 | -200 | 6.98 | 31 | 1.08 | 2864 | 180.0 | 180.0 | 186.0 | 178.5 |
| 2021-10-15 | 69.04 (0.0) | 0.67 (+0.01) | 0.14 (0.0) | -37 | 1.9 | 39 | 2.0 | 6 | 0.31 | 1947 | 182.0 | 184.0 | 185.5 | 177.0 |
| 2021-10-08 | 69.04 (+0.11) | 0.66 (+0.03) | 0.14 (0.0) | 346 | 4.72 | 127 | 1.73 | 8 | 0.11 | 7323 | 186.0 | 178.0 | 196.0 | 174.5 |
| 2021-10-01 | 68.93 (-0.01) | 0.63 (+0.02) | 0.14 (0.0) | -74 | 1.76 | 182 | 4.33 | -19 | 0.45 | 4200 | 178.0 | 177.5 | 185.0 | 173.0 |
| 2021-09-24 | 68.94 (-0.05) | 0.61 (+0.01) | 0.14 (-0.01) | -195 | 9.9 | 54 | 2.74 | -49 | 2.49 | 1970 | 177.5 | 178.0 | 181.0 | 174.5 |
| 2021-09-17 | 68.99 (-0.11) | 0.6 (+0.09) | 0.15 (-0.01) | -449 | 12.31 | 349 | 9.57 | -40 | 1.1 | 3646 | 183.0 | 177.0 | 183.0 | 173.0 |
| 2021-09-10 | 69.1 (+0.03) | 0.51 (-0.01) | 0.16 (-0.01) | 122 | 6.03 | -20 | 0.99 | -49 | 2.42 | 2022 | 177.0 | 179.5 | 183.5 | 175.0 |
| 2021-09-03 | 69.07 (-0.05) | 0.52 (0.0) | 0.17 (-0.01) | -218 | 7.39 | -15 | 0.51 | -14 | 0.47 | 2951 | 179.5 | 179.5 | 183.0 | 177.0 |
| 2021-08-27 | 69.12 (-0.02) | 0.52 (0.0) | 0.18 (+0.01) | -128 | 6.24 | 1 | 0.05 | 33 | 1.61 | 2050 | 179.0 | 179.5 | 183.0 | 178.0 |
| 2021-08-20 | 69.14 (+0.01) | 0.52 (+0.01) | 0.17 (-0.01) | -16 | 0.61 | 58 | 2.21 | -41 | 1.56 | 2623 | 177.5 | 178.0 | 182.5 | 175.0 |
| 2021-08-13 | 69.13 (-0.13) | 0.51 (+0.01) | 0.18 (0.0) | -519 | 16.92 | 30 | 0.98 | -11 | 0.36 | 3068 | 179.0 | 186.0 | 187.5 | 174.0 |
| 2021-08-06 | 69.26 (-0.13) | 0.5 (-0.01) | 0.18 (0.0) | -567 | 15.99 | -29 | 0.82 | -4 | 0.11 | 3547 | 189.0 | 197.5 | 197.5 | 185.0 |
| 2021-07-30 | 69.39 (-0.22) | 0.51 (0.0) | 0.18 (0.0) | -983 | 30.07 | -3 | 0.09 | 18 | 0.55 | 3269 | 196.5 | 201.5 | 208.5 | 190.5 |
| 2021-07-23 | 69.61 (-0.3) | 0.51 (0.0) | 0.18 (0.0) | -1267 | 18.97 | 0 | 0.0 | 6 | 0.09 | 6679 | 203.5 | 214.5 | 217.0 | 199.5 |
| 2021-07-16 | 69.91 (-0.17) | 0.51 (-0.02) | 0.18 (+0.04) | -713 | 8.31 | -86 | 1.0 | 162 | 1.89 | 8575 | 210.5 | 200.5 | 213.0 | 198.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-09 | 70.08 (+0.01) | 0.53 (-0.01) | 0.14 (-0.01) | 18 | 0.85 | -44 | 2.09 | -54 | 2.56 | 2108 | 196.5 | 194.5 | 202.0 | 193.0 |
| 2021-07-02 | 70.07 (+0.01) | 0.54 (0.0) | 0.15 (0.0) | 69 | 2.35 | -12 | 0.41 | 8 | 0.27 | 2941 | 193.5 | 191.5 | 200.0 | 188.5 |
| 2021-06-25 | 70.06 (-0.07) | 0.54 (0.0) | 0.15 (+0.01) | -232 | 7.82 | -11 | 0.37 | 36 | 1.21 | 2968 | 191.5 | 194.5 | 199.0 | 188.0 |
| 2021-06-18 | 70.13 (+0.05) | 0.54 (-0.02) | 0.14 (-0.02) | 242 | 11.41 | -59 | 2.78 | -99 | 4.67 | 2121 | 194.5 | 198.5 | 203.0 | 194.5 |
| 2021-06-11 | 70.08 (+0.25) | 0.56 (0.0) | 0.16 (-0.01) | 1105 | 26.71 | -36 | 0.87 | -23 | 0.56 | 4137 | 199.5 | 193.0 | 203.0 | 190.0 |
| 2021-06-04 | 69.83 (+0.08) | 0.56 (-0.01) | 0.17 (+0.01) | 404 | 13.27 | -26 | 0.85 | 20 | 0.66 | 3045 | 192.5 | 191.5 | 195.0 | 186.0 |
| 2021-05-28 | 69.75 (+0.15) | 0.57 (0.0) | 0.16 (0.0) | 671 | 19.37 | -3 | 0.09 | 17 | 0.49 | 3464 | 192.0 | 184.0 | 195.5 | 184.0 |
| 2021-05-21 | 69.6 (+0.04) | 0.57 (0.0) | 0.16 (0.0) | 54 | 1.57 | 7 | 0.2 | 12 | 0.35 | 3440 | 183.0 | 178.0 | 192.0 | 174.0 |
| 2021-05-14 | 69.56 (+0.17) | 0.57 (+0.05) | 0.16 (+0.01) | 632 | 9.42 | 214 | 3.19 | 13 | 0.19 | 6712 | 189.0 | 185.0 | 191.0 | 161.0 |
| 2021-05-07 | 69.39 (-0.41) | 0.52 (+0.01) | 0.15 (+0.01) | -1105 | 13.33 | 36 | 0.43 | 41 | 0.49 | 8287 | 183.5 | 198.0 | 198.5 | 177.0 |
| 2021-04-29 | 69.8 (-0.28) | 0.51 (-0.02) | 0.14 (+0.01) | -1162 | 13.89 | -84 | 1.0 | 37 | 0.44 | 8364 | 194.0 | 205.0 | 210.0 | 193.0 |
| 2021-04-23 | 70.08 (+0.36) | 0.53 (+0.02) | 0.13 (+0.03) | 1498 | 19.08 | 102 | 1.3 | 147 | 1.87 | 7852 | 205.0 | 186.0 | 206.0 | 186.0 |
| 2021-04-16 | 69.72 (-0.33) | 0.51 (-0.01) | 0.1 (-0.01) | -1377 | 24.92 | -54 | 0.98 | -38 | 0.69 | 5525 | 186.0 | 197.5 | 199.0 | 182.0 |
| 2021-04-09 | 70.05 (+0.07) | 0.52 (-0.02) | 0.11 (+0.02) | 435 | 5.85 | -74 | 1.0 | 93 | 1.25 | 7430 | 197.0 | 194.5 | 206.0 | 190.5 |
| 2021-04-01 | 69.98 (-0.03) | 0.54 (0.0) | 0.09 (+0.01) | -128 | 4.13 | -40 | 1.29 | 31 | 1.0 | 3099 | 192.0 | 194.0 | 194.0 | 185.5 |
| 2021-03-26 | 70.01 (+0.06) | 0.54 (0.0) | 0.08 (0.0) | 329 | 5.33 | 2 | 0.03 | -17 | 0.28 | 6178 | 192.0 | 187.0 | 193.5 | 182.0 |
| 2021-03-19 | 69.95 (-0.15) | 0.54 (-0.2) | 0.08 (-0.01) | -712 | 8.27 | -850 | 9.87 | -6 | 0.07 | 8609 | 185.0 | 190.0 | 190.0 | 182.0 |
| 2021-03-12 | 70.1 (-0.26) | 0.74 (+0.01) | 0.09 (0.0) | -1003 | 21.4 | 66 | 1.41 | -24 | 0.51 | 4686 | 190.5 | 204.5 | 204.5 | 188.0 |
| 2021-03-05 | 70.36 (-0.07) | 0.73 (+0.03) | 0.09 (0.0) | -203 | 3.65 | 89 | 1.6 | -4 | 0.07 | 5563 | 196.0 | 210.0 | 213.5 | 191.5 |
| 2021-02-26 | 70.43 (-0.08) | 0.7 (+0.01) | 0.09 (0.0) | -303 | 3.28 | 39 | 0.42 | -4 | 0.04 | 9236 | 204.5 | 219.5 | 226.0 | 199.5 |
| 2021-02-19 | 70.51 (+0.13) | 0.69 (0.0) | 0.09 (+0.02) | 522 | 5.47 | 2 | 0.02 | 85 | 0.89 | 9545 | 218.5 | 219.5 | 228.0 | 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 | |||
| 2021-02-05 | 70.38 (-0.17) | 0.69 (+0.06) | 0.07 (-0.02) | -679 | 7.75 | 256 | 2.92 | -64 | 0.73 | 8762 | 206.5 | 192.0 | 217.5 | 189.5 |
| 2021-01-29 | 70.55 (-0.36) | 0.63 (+0.19) | 0.09 (-0.03) | -1564 | 10.15 | 820 | 5.32 | -158 | 1.03 | 15411 | 189.0 | 217.0 | 230.0 | 186.0 |
| 2021-01-22 | 70.91 (+0.13) | 0.44 (+0.06) | 0.12 (+0.02) | 619 | 6.27 | 253 | 2.56 | 95 | 0.96 | 9873 | 216.0 | 190.0 | 217.5 | 182.0 |
| 2021-01-15 | 70.78 (+0.49) | 0.38 (+0.05) | 0.1 (+0.05) | 1837 | 9.21 | 192 | 0.96 | 205 | 1.03 | 19941 | 190.5 | 172.0 | 208.5 | 172.0 |
| 2021-01-08 | 70.29 (+0.12) | 0.33 (0.0) | 0.05 (+0.02) | 370 | 6.1 | 33 | 0.54 | 114 | 1.88 | 6064 | 172.0 | 168.0 | 182.0 | 167.0 |
| 2020-12-31 | 70.17 (+0.03) | 0.33 (+0.04) | 0.03 (+0.01) | 141 | 5.73 | 0 | 0.0 | 34 | 1.38 | 2461 | 168.0 | 171.5 | 173.0 | 166.0 |
| 2020-12-25 | 70.14 (+0.12) | 0.29 (-0.01) | 0.02 (-0.02) | 552 | 19.29 | -37 | 1.29 | -87 | 3.04 | 2862 | 171.0 | 175.0 | 178.5 | 170.0 |
| 2020-12-18 | 70.02 (+0.23) | 0.3 (+0.02) | 0.04 (0.0) | 976 | 11.64 | 99 | 1.18 | -16 | 0.19 | 8383 | 174.0 | 175.0 | 186.0 | 171.5 |
| 2020-12-11 | 69.79 (+0.98) | 0.28 (+0.15) | 0.04 (+0.01) | 4034 | 33.19 | 641 | 5.27 | 39 | 0.32 | 12155 | 175.0 | 159.0 | 182.0 | 158.0 |
| 2020-12-04 | 68.81 (+0.23) | 0.13 (0.0) | 0.03 (+0.02) | 1042 | 14.52 | 1 | 0.01 | 86 | 1.2 | 7174 | 157.5 | 152.5 | 162.5 | 150.0 |
| 2020-11-27 | 68.58 (+0.09) | 0.13 (0.0) | 0.01 (-0.01) | 588 | 11.97 | -32 | 0.65 | -27 | 0.55 | 4912 | 151.0 | 153.5 | 158.0 | 150.5 |
| 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 | 64.32 (+0.34) | 3.96 (+0.44) | 0.2 (+0.04) | 2620 | 4.15 | 1568 | 2.49 | 171 | 0.27 | 63084 | 410.0 | 442.5 | 463.5 | 400.5 |
| 2025-06-30 | 63.98 (-2.16) | 3.52 (+1.47) | 0.16 (-0.02) | -7947 | 12.32 | 6233 | 9.66 | -90 | 0.14 | 64526 | 442.5 | 331.5 | 449.5 | 330.5 |
| 2025-05-29 | 66.14 (-0.17) | 2.05 (+0.48) | 0.18 (-0.03) | -1094 | 2.61 | 2071 | 4.94 | -96 | 0.23 | 41905 | 335.5 | 306.0 | 343.5 | 303.5 |
| 2025-04-30 | 66.31 (-0.07) | 1.57 (+0.17) | 0.21 (-0.04) | -225 | 0.51 | 945 | 2.16 | -197 | 0.45 | 43755 | 292.5 | 288.0 | 299.0 | 220.5 |
| 2025-03-31 | 66.38 (-1.03) | 1.4 (+0.37) | 0.25 (-0.06) | -4367 | 7.55 | 1544 | 2.67 | -251 | 0.43 | 57841 | 285.0 | 346.0 | 349.0 | 278.5 |
| 2025-02-27 | 67.41 (+2.18) | 1.03 (-2.18) | 0.31 (+0.04) | 8979 | 13.12 | -9270 | 13.55 | 178 | 0.26 | 68413 | 339.5 | 342.0 | 359.5 | 308.0 |
| 2025-01-22 | 65.23 (+3.1) | 3.21 (-2.06) | 0.27 (+0.01) | 13210 | 18.13 | -10196 | 13.99 | 42 | 0.06 | 72863 | 379.5 | 409.0 | 410.5 | 349.0 |
| 2024-12-31 | 62.13 (-0.37) | 5.27 (-1.11) | 0.26 (+0.01) | -1191 | 2.08 | -4716 | 8.25 | 53 | 0.09 | 57158 | 409.0 | 414.0 | 453.0 | 391.5 |
| 2024-11-29 | 62.5 (+0.46) | 6.38 (+0.03) | 0.25 (-0.09) | 2022 | 3.07 | 128 | 0.19 | -383 | 0.58 | 65870 | 412.5 | 414.5 | 466.0 | 394.5 |
| 2024-10-30 | 62.04 (-2.13) | 6.35 (+0.9) | 0.34 (+0.05) | -9255 | 11.34 | 5210 | 6.38 | 185 | 0.23 | 81623 | 415.5 | 375.0 | 430.0 | 355.5 |
| 2024-09-30 | 64.17 (-2.84) | 5.45 (+2.01) | 0.29 (+0.08) | -12214 | 14.66 | 8558 | 10.27 | 355 | 0.43 | 83300 | 373.5 | 330.0 | 391.0 | 303.5 |
| 2024-08-30 | 67.01 (-0.52) | 3.44 (+0.6) | 0.21 (-0.08) | -2213 | 4.87 | 2537 | 5.58 | -334 | 0.73 | 45475 | 326.5 | 318.5 | 340.0 | 255.0 |
| 2024-07-31 | 67.53 (-1.23) | 2.84 (+1.2) | 0.29 (-0.01) | -4810 | 7.56 | 5230 | 8.22 | -52 | 0.08 | 63594 | 301.0 | 320.5 | 345.5 | 281.5 |
| 2024-06-28 | 68.76 (+0.51) | 1.64 (+0.26) | 0.3 (+0.04) | 2082 | 4.21 | 1100 | 2.22 | 172 | 0.35 | 49442 | 318.0 | 292.0 | 337.0 | 275.5 |
| 2024-05-31 | 68.25 (+1.41) | 1.38 (-0.06) | 0.26 (-0.07) | 6335 | 12.01 | -236 | 0.45 | -269 | 0.51 | 52764 | 285.0 | 260.5 | 311.0 | 247.0 |
| 2024-04-30 | 66.84 (+0.01) | 1.44 (+0.22) | 0.33 (-0.02) | 856 | 2.59 | -100 | 0.3 | -95 | 0.29 | 33055 | 266.5 | 255.0 | 272.0 | 234.5 |
| 2024-03-29 | 66.83 (+0.69) | 1.22 (-0.06) | 0.35 (-0.1) | 2145 | 2.45 | -250 | 0.29 | -421 | 0.48 | 87416 | 255.0 | 235.5 | 292.0 | 233.5 |
| 2024-02-29 | 66.14 (-0.14) | 1.28 (+0.38) | 0.45 (+0.04) | -795 | 1.47 | 1620 | 2.99 | 160 | 0.3 | 54128 | 233.0 | 199.0 | 251.0 | 195.0 |
| 2024-01-31 | 66.28 (-1.56) | 0.9 (-0.12) | 0.41 (+0.01) | -6780 | 15.27 | -682 | 1.54 | 51 | 0.11 | 44409 | 200.5 | 213.0 | 223.0 | 197.0 |
| 2023-12-29 | 67.84 (-1.0) | 1.02 (-0.07) | 0.4 (+0.02) | -4312 | 9.42 | -282 | 0.62 | 88 | 0.19 | 45786 | 213.0 | 217.5 | 220.0 | 191.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 68.84 (+0.22) | 1.09 (-1.32) | 0.38 (+0.03) | 1037 | 1.67 | -5613 | 9.02 | 118 | 0.19 | 62224 | 215.0 | 221.5 | 223.5 | 201.0 |
| 2023-10-31 | 68.62 (+0.26) | 2.41 (-0.75) | 0.35 (-0.02) | 1396 | 2.27 | -2632 | 4.29 | -89 | 0.14 | 61411 | 218.0 | 280.0 | 283.0 | 214.5 |
| 2023-09-28 | 68.36 (+0.08) | 3.16 (-0.14) | 0.37 (-0.05) | 625 | 1.72 | -555 | 1.52 | -213 | 0.58 | 36418 | 276.0 | 280.0 | 281.0 | 253.0 |
| 2023-08-31 | 68.28 (+0.76) | 3.3 (+0.04) | 0.42 (-0.11) | 3105 | 4.62 | 135 | 0.2 | -465 | 0.69 | 67260 | 280.0 | 280.0 | 305.0 | 253.0 |
| 2023-07-31 | 67.52 (-0.88) | 3.26 (+0.57) | 0.53 (+0.05) | -4303 | 5.73 | 3008 | 4.0 | 193 | 0.26 | 75148 | 276.0 | 250.0 | 291.5 | 249.5 |
| 2023-06-30 | 68.4 (-1.25) | 2.69 (+0.56) | 0.48 (+0.14) | -4346 | 7.84 | 2379 | 4.29 | 601 | 1.08 | 55427 | 250.5 | 222.0 | 263.5 | 216.0 |
| 2023-05-31 | 69.65 (+2.4) | 2.13 (+0.09) | 0.34 (+0.09) | 9523 | 18.34 | 362 | 0.7 | 394 | 0.76 | 51912 | 233.0 | 194.0 | 237.5 | 182.5 |
| 2023-04-28 | 67.25 (+0.91) | 2.04 (+0.24) | 0.25 (0.0) | 3473 | 13.44 | 1029 | 3.98 | -4 | 0.02 | 25844 | 190.0 | 176.5 | 194.5 | 172.0 |
| 2023-03-31 | 66.34 (+0.27) | 1.8 (-1.1) | 0.25 (-0.01) | 1188 | 2.18 | -4774 | 8.76 | -33 | 0.06 | 54510 | 177.5 | 174.0 | 183.5 | 161.5 |
| 2023-02-24 | 66.07 (+0.28) | 2.9 (-0.2) | 0.26 (+0.02) | 1340 | 6.15 | -862 | 3.96 | 99 | 0.45 | 21771 | 184.5 | 185.0 | 198.0 | 183.5 |
| 2023-01-31 | 65.79 (+0.19) | 3.1 (+0.02) | 0.24 (+0.01) | 952 | 6.3 | 117 | 0.77 | 21 | 0.14 | 15117 | 185.0 | 181.0 | 200.0 | 178.5 |
| 2022-12-30 | 65.6 (+0.04) | 3.08 (+0.17) | 0.23 (-0.09) | 221 | 0.99 | 496 | 2.23 | -380 | 1.71 | 22268 | 181.0 | 200.0 | 206.0 | 173.0 |
| 2022-11-30 | 65.56 (+0.57) | 2.91 (-0.23) | 0.32 (-0.01) | 2437 | 7.68 | -990 | 3.12 | -22 | 0.07 | 31727 | 198.5 | 180.0 | 202.0 | 172.0 |
| 2022-10-31 | 64.99 (-0.19) | 3.14 (+0.23) | 0.33 (+0.04) | -1001 | 3.37 | 1484 | 5.0 | 171 | 0.58 | 29701 | 176.5 | 176.5 | 191.0 | 168.0 |
| 2022-09-30 | 65.18 (-1.43) | 2.91 (+1.91) | 0.29 (-0.01) | -5970 | 9.3 | 8147 | 12.69 | -41 | 0.06 | 64203 | 180.0 | 186.0 | 208.5 | 168.0 |
| 2022-08-31 | 66.61 (+0.18) | 1.0 (+0.06) | 0.3 (+0.07) | 748 | 3.04 | 248 | 1.01 | 282 | 1.14 | 24636 | 188.5 | 174.5 | 191.0 | 168.0 |
| 2022-07-29 | 66.43 (-0.48) | 0.94 (-0.05) | 0.23 (+0.05) | -88 | 0.52 | -196 | 1.15 | 208 | 1.22 | 16995 | 172.0 | 152.0 | 172.0 | 135.0 |
| 2022-06-30 | 66.91 (-0.45) | 0.99 (+0.28) | 0.18 (+0.05) | -1975 | 15.36 | 533 | 4.14 | 236 | 1.84 | 12860 | 153.0 | 166.5 | 173.0 | 150.5 |
| 2022-05-31 | 67.36 (-0.32) | 0.71 (+0.05) | 0.13 (+0.03) | -892 | 8.87 | 226 | 2.25 | 114 | 1.13 | 10055 | 166.5 | 166.5 | 169.0 | 152.0 |
| 2022-04-29 | 67.68 (-0.6) | 0.66 (-0.04) | 0.1 (-0.01) | -2397 | 15.73 | -179 | 1.18 | -48 | 0.32 | 15234 | 166.5 | 178.0 | 180.0 | 153.0 |
| 2022-03-31 | 68.28 (-0.72) | 0.7 (-0.22) | 0.11 (0.0) | -2959 | 14.32 | -252 | 1.22 | 6 | 0.03 | 20663 | 180.0 | 191.5 | 198.0 | 169.0 |
| 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 | 69.0 (-0.23) | 0.92 (-0.09) | 0.11 (-0.03) | -1076 | 9.87 | -383 | 3.51 | -117 | 1.07 | 10897 | 188.5 | 211.5 | 223.0 | 185.0 |
| 2022-01-26 | 69.23 (-0.44) | 1.01 (+0.48) | 0.14 (0.0) | -1932 | 5.46 | 2033 | 5.75 | 8 | 0.02 | 35372 | 212.0 | 200.5 | 238.0 | 196.5 |
| 2021-12-30 | 69.67 (+0.45) | 0.53 (-0.03) | 0.14 (0.0) | 1938 | 12.54 | -132 | 0.85 | -26 | 0.17 | 15455 | 200.0 | 183.5 | 208.0 | 180.0 |
| 2021-11-30 | 69.22 (+0.17) | 0.56 (-0.08) | 0.14 (0.0) | 962 | 6.1 | -302 | 1.91 | 8 | 0.05 | 15772 | 185.5 | 182.0 | 196.0 | 179.0 |
| 2021-10-29 | 69.05 (+0.12) | 0.64 (+0.02) | 0.14 (0.0) | 293 | 1.72 | 53 | 0.31 | 23 | 0.13 | 17067 | 181.0 | 175.0 | 196.0 | 174.5 |
| 2021-09-30 | 68.93 (-0.17) | 0.62 (+0.1) | 0.14 (-0.03) | -740 | 5.32 | 505 | 3.63 | -164 | 1.18 | 13915 | 176.0 | 179.5 | 185.0 | 173.0 |
| 2021-08-31 | 69.1 (-0.29) | 0.52 (+0.01) | 0.17 (-0.01) | -1313 | 11.29 | 60 | 0.52 | -30 | 0.26 | 11630 | 179.5 | 197.5 | 197.5 | 174.0 |
| 2021-07-30 | 69.39 (-0.64) | 0.51 (-0.03) | 0.18 (+0.03) | -2763 | 12.25 | -148 | 0.66 | 146 | 0.65 | 22551 | 196.5 | 192.0 | 217.0 | 190.5 |
| 2021-06-30 | 70.03 (+0.35) | 0.54 (-0.03) | 0.15 (-0.01) | 1642 | 13.01 | -112 | 0.89 | -65 | 0.51 | 12623 | 191.5 | 188.5 | 203.0 | 186.5 |
| 2021-05-31 | 69.68 (-0.12) | 0.57 (+0.06) | 0.16 (+0.02) | 16 | 0.07 | 237 | 1.05 | 76 | 0.34 | 22578 | 188.5 | 198.0 | 198.5 | 161.0 |
| 2021-04-29 | 69.8 (-0.08) | 0.51 (-0.03) | 0.14 (+0.06) | -164 | 0.54 | -113 | 0.37 | 271 | 0.9 | 30168 | 194.0 | 189.0 | 210.0 | 182.0 |
| 2021-03-31 | 69.88 (-0.55) | 0.54 (-0.16) | 0.08 (-0.01) | -2159 | 7.95 | -730 | 2.69 | -52 | 0.19 | 27141 | 188.5 | 210.0 | 213.5 | 182.0 |
| 2021-02-26 | 70.43 (-0.12) | 0.7 (+0.07) | 0.09 (0.0) | -460 | 1.67 | 297 | 1.08 | 17 | 0.06 | 27544 | 204.5 | 192.0 | 228.0 | 189.5 |
| 2021-01-29 | 70.55 (+0.38) | 0.63 (+0.3) | 0.09 (+0.06) | 1262 | 2.46 | 1298 | 2.53 | 256 | 0.5 | 51291 | 189.0 | 168.0 | 230.0 | 167.0 |
| 2020-12-31 | 70.17 (+1.59) | 0.33 (+0.2) | 0.03 (+0.02) | 6743 | 21.06 | 706 | 2.21 | 52 | 0.16 | 32018 | 168.0 | 151.0 | 186.0 | 151.0 |
| 2020-11-30 | 68.58 (+0.28) | 0.13 (-0.01) | 0.01 (0.0) | 1474 | 6.29 | -55 | 0.23 | 24 | 0.1 | 23446 | 150.0 | 137.0 | 158.0 | 133.5 |
| 2020-10-30 | 68.3 (-0.43) | 0.14 (-0.06) | 0.01 (-0.04) | -1918 | 9.13 | -270 | 1.29 | -168 | 0.8 | 21004 | 136.0 | 152.5 | 160.0 | 136.0 |
| 2020-09-30 | 68.73 (+0.36) | 0.2 (+0.02) | 0.05 (-0.03) | 1677 | 9.03 | -242 | 1.3 | -143 | 0.77 | 18575 | 153.0 | 161.0 | 167.0 | 149.0 |
| 2020-08-31 | 68.37 () | 0.18 () | 0.08 () | 1124 | 12.26 | -294 | 3.21 | -20 | 0.22 | 9166 | 161.0 | 154.5 | 169.0 | 153.5 |