- 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 | 77.05 (+0.02) | 0.47 (0.0) | 0.3 (+0.01) | 36 | 4.93 | 0 | 0.0 | 1 | 0.14 | 730 | 866.0 | 856.0 | 871.0 | 855.0 |
| 2025-07-29 | 77.03 (-0.02) | 0.47 (0.0) | 0.29 (0.0) | -50 | 13.81 | 0 | 0.0 | 10 | 2.76 | 362 | 859.0 | 861.0 | 861.0 | 850.0 |
| 2025-07-28 | 77.05 (-0.01) | 0.47 (0.0) | 0.29 (0.0) | -4 | 3.12 | 0 | 0.0 | -2 | 1.56 | 128 | 866.0 | 875.0 | 875.0 | 861.0 |
| 2025-07-25 | 77.06 (0.0) | 0.47 (0.0) | 0.29 (0.0) | -1 | 0.24 | 0 | 0.0 | -2 | 0.48 | 417 | 868.0 | 864.0 | 874.0 | 862.0 |
| 2025-07-24 | 77.06 (+0.03) | 0.47 (0.0) | 0.29 (0.0) | 63 | 8.16 | -1 | 0.13 | 2 | 0.26 | 772 | 875.0 | 862.0 | 879.0 | 862.0 |
| 2025-07-23 | 77.03 (+0.01) | 0.47 (+0.01) | 0.29 (+0.02) | 23 | 3.02 | 34 | 4.47 | 32 | 4.2 | 761 | 867.0 | 851.0 | 869.0 | 841.0 |
| 2025-07-22 | 77.02 (-0.08) | 0.46 (+0.04) | 0.27 (0.0) | -167 | 33.67 | 2 | 0.4 | 2 | 0.4 | 496 | 838.0 | 865.0 | 871.0 | 838.0 |
| 2025-07-21 | 77.1 (+0.01) | 0.42 (-0.01) | 0.27 (0.0) | 22 | 4.01 | -20 | 3.64 | 2 | 0.36 | 549 | 865.0 | 865.0 | 869.0 | 860.0 |
| 2025-07-18 | 77.09 (-0.05) | 0.43 (0.0) | 0.27 (0.0) | -87 | 15.68 | 0 | 0.0 | 5 | 0.9 | 555 | 860.0 | 874.0 | 882.0 | 858.0 |
| 2025-07-17 | 77.14 (+0.01) | 0.43 (0.0) | 0.27 (0.0) | 27 | 10.31 | 0 | 0.0 | 0 | 0.0 | 262 | 874.0 | 878.0 | 879.0 | 867.0 |
| 2025-07-16 | 77.13 (-0.08) | 0.43 (+0.08) | 0.27 (0.0) | -155 | 29.87 | 161 | 31.02 | -3 | 0.58 | 519 | 870.0 | 851.0 | 874.0 | 850.0 |
| 2025-07-15 | 77.21 (+0.01) | 0.35 (0.0) | 0.27 (0.0) | -22 | 7.12 | 0 | 0.0 | -2 | 0.65 | 309 | 866.0 | 866.0 | 875.0 | 860.0 |
| 2025-07-14 | 77.2 (0.0) | 0.35 (0.0) | 0.27 (0.0) | -5 | 1.59 | -1 | 0.32 | -1 | 0.32 | 315 | 866.0 | 868.0 | 881.0 | 857.0 |
| 2025-07-11 | 77.2 (0.0) | 0.35 (0.0) | 0.27 (-0.01) | 61 | 15.33 | -11 | 2.76 | -7 | 1.76 | 398 | 866.0 | 863.0 | 876.0 | 855.0 |
| 2025-07-10 | 77.2 (+0.02) | 0.35 (0.0) | 0.28 (0.0) | 19 | 3.47 | -2 | 0.36 | 3 | 0.55 | 548 | 860.0 | 856.0 | 863.0 | 849.0 |
| 2025-07-09 | 77.18 (+0.01) | 0.35 (0.0) | 0.28 (0.0) | 1 | 0.25 | 1 | 0.25 | -1 | 0.25 | 405 | 852.0 | 835.0 | 860.0 | 835.0 |
| 2025-07-08 | 77.17 (-0.07) | 0.35 (0.0) | 0.28 (+0.01) | -141 | 35.25 | -1 | 0.25 | 9 | 2.25 | 400 | 836.0 | 848.0 | 848.0 | 831.0 |
| 2025-07-07 | 77.24 (-0.07) | 0.35 (0.0) | 0.27 (0.0) | -137 | 32.24 | 0 | 0.0 | -1 | 0.24 | 425 | 845.0 | 861.0 | 861.0 | 838.0 |
| 2025-07-04 | 77.31 (-0.07) | 0.35 (0.0) | 0.27 (0.0) | -140 | 22.91 | 0 | 0.0 | 0 | 0.0 | 611 | 861.0 | 886.0 | 890.0 | 858.0 |
| 2025-07-03 | 77.38 (0.0) | 0.35 (0.0) | 0.27 (0.0) | 21 | 7.98 | 0 | 0.0 | 2 | 0.76 | 263 | 893.0 | 895.0 | 902.0 | 885.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-02 | 77.38 (+0.05) | 0.35 (0.0) | 0.27 (0.0) | 66 | 20.0 | 1 | 0.3 | 1 | 0.3 | 330 | 884.0 | 877.0 | 896.0 | 876.0 |
| 2025-07-01 | 77.33 (-0.01) | 0.35 (-0.02) | 0.27 (+0.01) | -30 | 4.67 | -36 | 5.6 | 12 | 1.87 | 643 | 876.0 | 882.0 | 886.0 | 868.0 |
| 2025-06-30 | 77.34 (+0.04) | 0.37 (0.0) | 0.26 (-0.01) | 62 | 9.72 | -3 | 0.47 | -3 | 0.47 | 638 | 871.0 | 875.0 | 889.0 | 871.0 |
| 2025-06-27 | 77.3 (+0.02) | 0.37 (-0.01) | 0.27 (-0.01) | 45 | 9.76 | -2 | 0.43 | -18 | 3.9 | 461 | 868.0 | 868.0 | 882.0 | 864.0 |
| 2025-06-26 | 77.28 (0.0) | 0.38 (0.0) | 0.28 (0.0) | -10 | 2.48 | 0 | 0.0 | -9 | 2.23 | 403 | 863.0 | 871.0 | 879.0 | 862.0 |
| 2025-06-25 | 77.28 (-0.05) | 0.38 (0.0) | 0.28 (0.0) | -3 | 0.53 | -1 | 0.18 | 2 | 0.35 | 571 | 865.0 | 869.0 | 880.0 | 862.0 |
| 2025-06-24 | 77.33 (+0.03) | 0.38 (0.0) | 0.28 (0.0) | 2 | 0.53 | 0 | 0.0 | 2 | 0.53 | 378 | 862.0 | 874.0 | 874.0 | 850.0 |
| 2025-06-23 | 77.3 (-0.03) | 0.38 (0.0) | 0.28 (0.0) | -52 | 10.22 | -3 | 0.59 | -7 | 1.38 | 509 | 847.0 | 833.0 | 858.0 | 833.0 |
| 2025-06-20 | 77.33 (-0.02) | 0.38 (0.0) | 0.28 (0.0) | -31 | 5.79 | 3 | 0.56 | -3 | 0.56 | 535 | 862.0 | 877.0 | 877.0 | 853.0 |
| 2025-06-19 | 77.35 (-0.07) | 0.38 (0.0) | 0.28 (0.0) | -158 | 35.35 | 0 | 0.0 | 2 | 0.45 | 447 | 866.0 | 902.0 | 902.0 | 866.0 |
| 2025-06-18 | 77.42 (+0.06) | 0.38 (0.0) | 0.28 (-0.01) | 115 | 12.83 | 0 | 0.0 | -17 | 1.9 | 896 | 902.0 | 879.0 | 902.0 | 869.0 |
| 2025-06-17 | 77.36 (+0.01) | 0.38 (-0.01) | 0.29 (0.0) | 2 | 0.4 | -25 | 5.0 | -3 | 0.6 | 500 | 872.0 | 870.0 | 878.0 | 868.0 |
| 2025-06-16 | 77.35 (-0.01) | 0.39 (-0.01) | 0.29 (0.0) | -22 | 5.66 | -22 | 5.66 | 1 | 0.26 | 389 | 867.0 | 868.0 | 879.0 | 866.0 |
| 2025-06-13 | 77.36 (-0.1) | 0.4 (0.0) | 0.29 (0.0) | -190 | 19.53 | -8 | 0.82 | -3 | 0.31 | 973 | 872.0 | 896.0 | 896.0 | 870.0 |
| 2025-06-12 | 77.46 (-0.01) | 0.4 (-0.01) | 0.29 (0.0) | -24 | 4.15 | -8 | 1.38 | -1 | 0.17 | 578 | 913.0 | 921.0 | 921.0 | 903.0 |
| 2025-06-11 | 77.47 (+0.04) | 0.41 (0.0) | 0.29 (0.0) | 41 | 10.35 | -8 | 2.02 | 4 | 1.01 | 396 | 922.0 | 916.0 | 925.0 | 916.0 |
| 2025-06-10 | 77.43 (+0.01) | 0.41 (-0.01) | 0.29 (0.0) | 22 | 4.44 | -16 | 3.23 | 11 | 2.22 | 495 | 921.0 | 933.0 | 933.0 | 919.0 |
| 2025-06-09 | 77.42 (0.0) | 0.42 (0.0) | 0.29 (0.0) | 7 | 2.13 | 1 | 0.3 | 1 | 0.3 | 329 | 924.0 | 928.0 | 932.0 | 916.0 |
| 2025-06-06 | 77.42 (-0.02) | 0.42 (-0.01) | 0.29 (0.0) | 11 | 1.85 | -16 | 2.68 | -6 | 1.01 | 596 | 923.0 | 923.0 | 929.0 | 909.0 |
| 2025-06-05 | 77.44 (+0.01) | 0.43 (0.0) | 0.29 (0.0) | -38 | 6.4 | 2 | 0.34 | -2 | 0.34 | 594 | 927.0 | 952.0 | 956.0 | 927.0 |
| 2025-06-04 | 77.43 (+0.07) | 0.43 (-0.03) | 0.29 (0.0) | 219 | 32.78 | -57 | 8.53 | -4 | 0.6 | 668 | 950.0 | 950.0 | 958.0 | 941.0 |
| 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 | 77.36 (+0.01) | 0.46 (+0.04) | 0.29 (0.0) | 39 | 4.94 | 72 | 9.13 | 1 | 0.13 | 789 | 943.0 | 933.0 | 948.0 | 933.0 |
| 2025-06-02 | 77.35 (+0.02) | 0.42 (+0.02) | 0.29 (-0.01) | 17 | 1.74 | 46 | 4.71 | -17 | 1.74 | 977 | 924.0 | 949.0 | 957.0 | 920.0 |
| 2025-05-29 | 77.33 (+0.06) | 0.4 (+0.06) | 0.3 (0.0) | 111 | 7.52 | 108 | 7.31 | -8 | 0.54 | 1477 | 933.0 | 941.0 | 947.0 | 925.0 |
| 2025-05-28 | 77.27 (-0.02) | 0.34 (-0.01) | 0.3 (0.0) | 15 | 2.57 | -3 | 0.51 | 0 | 0.0 | 583 | 911.0 | 922.0 | 922.0 | 902.0 |
| 2025-05-27 | 77.29 (-0.1) | 0.35 (-0.02) | 0.3 (-0.01) | -59 | 7.62 | -51 | 6.59 | -18 | 2.33 | 774 | 898.0 | 935.0 | 936.0 | 895.0 |
| 2025-05-26 | 77.39 (+0.15) | 0.37 (-0.01) | 0.31 (-0.01) | 297 | 46.33 | -21 | 3.28 | -11 | 1.72 | 641 | 944.0 | 943.0 | 950.0 | 938.0 |
| 2025-05-23 | 77.24 (+0.07) | 0.38 (-0.02) | 0.32 (0.0) | 132 | 14.55 | -33 | 3.64 | -8 | 0.88 | 907 | 930.0 | 956.0 | 964.0 | 930.0 |
| 2025-05-22 | 77.17 (+0.04) | 0.4 (0.0) | 0.32 (0.0) | 62 | 21.02 | -6 | 2.03 | -2 | 0.68 | 295 | 930.0 | 934.0 | 940.0 | 927.0 |
| 2025-05-21 | 77.13 (+0.06) | 0.4 (0.0) | 0.32 (0.0) | 100 | 23.47 | -8 | 1.88 | 15 | 3.52 | 426 | 935.0 | 934.0 | 940.0 | 922.0 |
| 2025-05-20 | 77.07 (+0.02) | 0.4 (-0.02) | 0.32 (+0.01) | 27 | 4.15 | -23 | 3.53 | 5 | 0.77 | 651 | 934.0 | 931.0 | 943.0 | 924.0 |
| 2025-05-19 | 77.05 (+0.04) | 0.42 (-0.01) | 0.31 (0.0) | 78 | 10.64 | -24 | 3.27 | -2 | 0.27 | 733 | 923.0 | 940.0 | 944.0 | 917.0 |
| 2025-05-16 | 77.01 (-0.08) | 0.43 (0.0) | 0.31 (0.0) | 300 | 35.67 | -4 | 0.48 | 2 | 0.24 | 841 | 935.0 | 937.0 | 940.0 | 928.0 |
| 2025-05-15 | 77.09 (+0.18) | 0.43 (0.0) | 0.31 (0.0) | 379 | 35.16 | 8 | 0.74 | -1 | 0.09 | 1078 | 937.0 | 944.0 | 950.0 | 930.0 |
| 2025-05-14 | 76.91 (+0.19) | 0.43 (0.0) | 0.31 (+0.01) | 362 | 24.1 | 1 | 0.07 | 24 | 1.6 | 1502 | 939.0 | 927.0 | 941.0 | 921.0 |
| 2025-05-13 | 76.72 (-0.01) | 0.43 (-0.03) | 0.3 (0.0) | -2 | 0.15 | -72 | 5.41 | -4 | 0.3 | 1332 | 921.0 | 948.0 | 948.0 | 908.0 |
| 2025-05-12 | 76.73 (+0.13) | 0.46 (-0.01) | 0.3 (0.0) | 133 | 23.96 | -6 | 1.08 | 9 | 1.62 | 555 | 908.0 | 900.0 | 920.0 | 898.0 |
| 2025-05-09 | 76.6 (-0.09) | 0.47 (+0.04) | 0.3 (0.0) | -177 | 15.13 | 76 | 6.5 | 2 | 0.17 | 1170 | 887.0 | 894.0 | 898.0 | 873.0 |
| 2025-05-08 | 76.69 (-0.04) | 0.43 (0.0) | 0.3 (0.0) | -52 | 5.15 | -5 | 0.5 | 3 | 0.3 | 1009 | 888.0 | 882.0 | 895.0 | 881.0 |
| 2025-05-07 | 76.73 (-0.01) | 0.43 (+0.01) | 0.3 (0.0) | -9 | 1.09 | 12 | 1.46 | -7 | 0.85 | 823 | 901.0 | 915.0 | 928.0 | 901.0 |
| 2025-05-06 | 76.74 (+0.11) | 0.42 (-0.04) | 0.3 (0.0) | 205 | 16.03 | -67 | 5.24 | -7 | 0.55 | 1279 | 912.0 | 900.0 | 915.0 | 895.0 |
| 2025-05-05 | 76.63 (+0.05) | 0.46 (-0.03) | 0.3 (-0.01) | 92 | 16.79 | -63 | 11.5 | -11 | 2.01 | 548 | 885.0 | 901.0 | 902.0 | 867.0 |
| 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 | |||
| 2025-05-02 | 76.58 (+0.04) | 0.49 (-0.02) | 0.31 (0.0) | 66 | 4.41 | -37 | 2.47 | -10 | 0.67 | 1495 | 905.0 | 907.0 | 920.0 | 900.0 |
| 2025-04-30 | 76.54 (-0.03) | 0.51 (+0.04) | 0.31 (0.0) | -51 | 2.05 | 81 | 3.26 | 2 | 0.08 | 2485 | 880.0 | 897.0 | 911.0 | 875.0 |
| 2025-04-29 | 76.57 (-0.04) | 0.47 (0.0) | 0.31 (0.0) | -79 | 6.68 | 1 | 0.08 | 9 | 0.76 | 1183 | 839.0 | 822.0 | 845.0 | 808.0 |
| 2025-04-28 | 76.61 (-0.02) | 0.47 (+0.02) | 0.31 (0.0) | -48 | 8.86 | 28 | 5.17 | -1 | 0.18 | 542 | 822.0 | 819.0 | 823.0 | 811.0 |
| 2025-04-25 | 76.63 (+0.07) | 0.45 (+0.02) | 0.31 (+0.01) | 82 | 8.93 | 42 | 4.58 | 10 | 1.09 | 918 | 817.0 | 817.0 | 826.0 | 807.0 |
| 2025-04-24 | 76.56 (-0.09) | 0.43 (0.0) | 0.3 (-0.01) | -165 | 20.07 | 5 | 0.61 | -3 | 0.36 | 822 | 792.0 | 815.0 | 815.0 | 784.0 |
| 2025-04-23 | 76.65 (+0.04) | 0.43 (0.0) | 0.31 (+0.01) | 23 | 2.94 | 0 | 0.0 | 3 | 0.38 | 783 | 808.0 | 790.0 | 825.0 | 790.0 |
| 2025-04-22 | 76.61 (-0.05) | 0.43 (-0.02) | 0.3 (0.0) | -100 | 18.45 | 0 | 0.0 | 2 | 0.37 | 542 | 782.0 | 793.0 | 806.0 | 778.0 |
| 2025-04-21 | 76.66 (-0.03) | 0.45 (-0.01) | 0.3 (-0.01) | -69 | 12.39 | -19 | 3.41 | -13 | 2.33 | 557 | 793.0 | 806.0 | 806.0 | 787.0 |
| 2025-04-18 | 76.69 (+0.02) | 0.46 (0.0) | 0.31 (0.0) | 38 | 7.16 | 6 | 1.13 | -1 | 0.19 | 531 | 811.0 | 806.0 | 824.0 | 801.0 |
| 2025-04-17 | 76.67 (-0.08) | 0.46 (0.0) | 0.31 (0.0) | -157 | 16.49 | 4 | 0.42 | -3 | 0.32 | 952 | 800.0 | 807.0 | 809.0 | 781.0 |
| 2025-04-16 | 76.75 (-0.08) | 0.46 (+0.01) | 0.31 (-0.01) | -120 | 4.7 | 6 | 0.23 | -10 | 0.39 | 2554 | 817.0 | 856.0 | 856.0 | 810.0 |
| 2025-04-15 | 76.83 (-0.03) | 0.45 (-0.03) | 0.32 (0.0) | -60 | 6.26 | -47 | 4.9 | -6 | 0.63 | 959 | 810.0 | 804.0 | 813.0 | 802.0 |
| 2025-04-14 | 76.86 (-0.12) | 0.48 (-0.01) | 0.32 (0.0) | -23 | 1.39 | -27 | 1.63 | -6 | 0.36 | 1653 | 802.0 | 825.0 | 825.0 | 780.0 |
| 2025-04-11 | 76.98 (+0.04) | 0.49 (-0.01) | 0.32 (0.0) | 88 | 3.82 | -15 | 0.65 | -3 | 0.13 | 2304 | 750.0 | 701.0 | 758.0 | 695.0 |
| 2025-04-10 | 76.94 (-0.02) | 0.5 (-0.03) | 0.32 (0.0) | -37 | 1.91 | -63 | 3.25 | 1 | 0.05 | 1936 | 742.0 | 742.0 | 742.0 | 725.0 |
| 2025-04-09 | 76.96 (-0.07) | 0.53 (0.0) | 0.32 (-0.01) | -160 | 7.4 | 9 | 0.42 | -8 | 0.37 | 2163 | 675.0 | 730.0 | 740.0 | 675.0 |
| 2025-04-08 | 77.03 (-0.05) | 0.53 (0.0) | 0.33 (-0.02) | -96 | 4.93 | 1 | 0.05 | -39 | 2.0 | 1949 | 750.0 | 730.0 | 763.0 | 729.0 |
| 2025-04-07 | 77.08 (+0.09) | 0.53 (0.0) | 0.35 (0.0) | 144 | 32.36 | 0 | 0.0 | -4 | 0.9 | 445 | 810.0 | 810.0 | 810.0 | 810.0 |
| 2025-04-02 | 76.99 (0.0) | 0.53 (+0.07) | 0.35 (-0.01) | -36 | 2.76 | 131 | 10.03 | -12 | 0.92 | 1306 | 900.0 | 856.0 | 905.0 | 854.0 |
| 2025-04-01 | 76.99 (-0.05) | 0.46 (+0.02) | 0.36 (0.0) | -96 | 15.53 | 46 | 7.44 | -3 | 0.49 | 618 | 853.0 | 831.0 | 860.0 | 828.0 |
| 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 | |||
| 2025-03-31 | 77.04 (+0.1) | 0.44 (-0.09) | 0.36 (-0.01) | 192 | 20.21 | -184 | 19.37 | -20 | 2.11 | 950 | 831.0 | 869.0 | 882.0 | 831.0 |
| 2025-03-28 | 76.94 (+0.01) | 0.53 (0.0) | 0.37 (-0.01) | 6 | 0.86 | 0 | 0.0 | -28 | 4.03 | 694 | 895.0 | 934.0 | 934.0 | 891.0 |
| 2025-03-27 | 76.93 (-0.02) | 0.53 (+0.02) | 0.38 (0.0) | -18 | 4.1 | 32 | 7.29 | -3 | 0.68 | 439 | 942.0 | 927.0 | 949.0 | 920.0 |
| 2025-03-26 | 76.95 (0.0) | 0.51 (+0.01) | 0.38 (0.0) | 12 | 2.82 | 17 | 3.99 | 4 | 0.94 | 426 | 943.0 | 923.0 | 943.0 | 920.0 |
| 2025-03-25 | 76.95 (-0.03) | 0.5 (+0.01) | 0.38 (-0.01) | 21 | 2.2 | 22 | 2.3 | -21 | 2.2 | 956 | 928.0 | 914.0 | 939.0 | 911.0 |
| 2025-03-24 | 76.98 (0.0) | 0.49 (0.0) | 0.39 (0.0) | 14 | 2.17 | -1 | 0.15 | -1 | 0.15 | 646 | 913.0 | 955.0 | 958.0 | 912.0 |
| 2025-03-21 | 76.98 (+0.08) | 0.49 (0.0) | 0.39 (-0.01) | 154 | 15.31 | 1 | 0.1 | -9 | 0.89 | 1006 | 951.0 | 975.0 | 975.0 | 943.0 |
| 2025-03-20 | 76.9 (+0.15) | 0.49 (+0.02) | 0.4 (+0.01) | 236 | 16.29 | 48 | 3.31 | 10 | 0.69 | 1449 | 975.0 | 1000.0 | 1000.0 | 965.0 |
| 2025-03-19 | 76.75 (+0.27) | 0.47 (+0.07) | 0.39 (+0.05) | 529 | 19.96 | 133 | 5.02 | 98 | 3.7 | 2650 | 981.0 | 990.0 | 1040.0 | 981.0 |
| 2025-03-18 | 76.48 (+0.09) | 0.4 (+0.07) | 0.34 (0.0) | 224 | 15.45 | 153 | 10.55 | 12 | 0.83 | 1450 | 981.0 | 968.0 | 1005.0 | 964.0 |
| 2025-03-17 | 76.39 (+0.14) | 0.33 (-0.01) | 0.34 (+0.01) | 258 | 20.24 | -26 | 2.04 | 16 | 1.25 | 1275 | 967.0 | 942.0 | 987.0 | 942.0 |
| 2025-03-14 | 76.25 (+0.01) | 0.34 (+0.01) | 0.33 (0.0) | 30 | 5.66 | 13 | 2.45 | -9 | 1.7 | 530 | 929.0 | 945.0 | 955.0 | 921.0 |
| 2025-03-13 | 76.24 (-0.01) | 0.33 (0.0) | 0.33 (-0.01) | 12 | 2.55 | -1 | 0.21 | -9 | 1.91 | 470 | 938.0 | 961.0 | 965.0 | 932.0 |
| 2025-03-12 | 76.25 (+0.01) | 0.33 (0.0) | 0.34 (0.0) | 29 | 3.91 | 0 | 0.0 | -5 | 0.67 | 742 | 953.0 | 950.0 | 960.0 | 944.0 |
| 2025-03-11 | 76.24 (0.0) | 0.33 (0.0) | 0.34 (0.0) | -7 | 0.97 | 1 | 0.14 | -8 | 1.11 | 719 | 941.0 | 910.0 | 948.0 | 910.0 |
| 2025-03-10 | 76.24 (-0.01) | 0.33 (+0.05) | 0.34 (-0.01) | 1 | 0.07 | 98 | 7.24 | -10 | 0.74 | 1354 | 964.0 | 955.0 | 988.0 | 954.0 |
| 2025-03-07 | 76.25 (-0.01) | 0.28 (-0.01) | 0.35 (0.0) | -22 | 3.27 | -15 | 2.23 | 5 | 0.74 | 672 | 951.0 | 930.0 | 960.0 | 930.0 |
| 2025-03-06 | 76.26 (-0.03) | 0.29 (0.0) | 0.35 (0.0) | -109 | 23.09 | -1 | 0.21 | 0 | 0.0 | 472 | 936.0 | 940.0 | 952.0 | 935.0 |
| 2025-03-05 | 76.29 (+0.05) | 0.29 (-0.03) | 0.35 (+0.01) | 95 | 9.94 | -46 | 4.81 | 3 | 0.31 | 956 | 949.0 | 922.0 | 966.0 | 921.0 |
| 2025-03-04 | 76.24 (-0.03) | 0.32 (-0.02) | 0.34 (-0.01) | -81 | 8.29 | -54 | 5.53 | -19 | 1.94 | 977 | 925.0 | 935.0 | 936.0 | 914.0 |
| 2025-03-03 | 76.27 (+0.03) | 0.34 (-0.01) | 0.35 (-0.02) | 40 | 3.57 | -6 | 0.54 | -24 | 2.14 | 1120 | 951.0 | 978.0 | 983.0 | 944.0 |
| 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 | 76.24 (+0.11) | 0.35 (0.0) | 0.37 (+0.02) | 206 | 10.07 | 1 | 0.05 | 32 | 1.56 | 2046 | 970.0 | 948.0 | 981.0 | 946.0 |
| 2025-02-26 | 76.13 (+0.04) | 0.35 (0.0) | 0.35 (-0.01) | 84 | 7.86 | 0 | 0.0 | -24 | 2.25 | 1069 | 944.0 | 950.0 | 963.0 | 938.0 |
| 2025-02-25 | 76.09 (-0.02) | 0.35 (0.0) | 0.36 (-0.01) | -34 | 5.04 | -17 | 2.52 | -24 | 3.56 | 674 | 951.0 | 958.0 | 969.0 | 951.0 |
| 2025-02-24 | 76.11 (+0.07) | 0.35 (-0.01) | 0.37 (-0.01) | 136 | 9.52 | -17 | 1.19 | -12 | 0.84 | 1428 | 974.0 | 966.0 | 980.0 | 957.0 |
| 2025-02-21 | 76.04 (+0.11) | 0.36 (-0.04) | 0.38 (0.0) | 122 | 17.3 | -76 | 10.78 | 0 | 0.0 | 705 | 975.0 | 968.0 | 975.0 | 951.0 |
| 2025-02-20 | 75.93 (+0.16) | 0.4 (-0.05) | 0.38 (0.0) | 333 | 35.58 | -98 | 10.47 | -5 | 0.53 | 936 | 972.0 | 977.0 | 977.0 | 952.0 |
| 2025-02-19 | 75.77 (+0.04) | 0.45 (-0.01) | 0.38 (-0.01) | 73 | 13.75 | -16 | 3.01 | -5 | 0.94 | 531 | 962.0 | 970.0 | 970.0 | 954.0 |
| 2025-02-18 | 75.73 (+0.08) | 0.46 (-0.08) | 0.39 (-0.01) | 157 | 12.05 | -167 | 12.82 | -26 | 2.0 | 1303 | 970.0 | 983.0 | 983.0 | 961.0 |
| 2025-02-17 | 75.65 (+0.34) | 0.54 (+0.01) | 0.4 (+0.03) | 673 | 33.19 | 23 | 1.13 | 53 | 2.61 | 2028 | 983.0 | 951.0 | 984.0 | 946.0 |
| 2025-02-14 | 75.31 (+0.06) | 0.53 (0.0) | 0.37 (0.0) | 176 | 18.47 | 0 | 0.0 | 1 | 0.1 | 953 | 951.0 | 937.0 | 964.0 | 930.0 |
| 2025-02-13 | 75.25 (+0.09) | 0.53 (0.0) | 0.37 (+0.01) | 187 | 18.85 | 5 | 0.5 | 31 | 3.12 | 992 | 945.0 | 932.0 | 953.0 | 921.0 |
| 2025-02-12 | 75.16 (-0.09) | 0.53 (+0.02) | 0.36 (0.0) | -107 | 15.9 | 26 | 3.86 | -13 | 1.93 | 673 | 932.0 | 950.0 | 950.0 | 928.0 |
| 2025-02-11 | 75.25 (+0.34) | 0.51 (+0.09) | 0.36 (0.0) | 695 | 37.49 | 178 | 9.6 | 0 | 0.0 | 1854 | 951.0 | 949.0 | 960.0 | 922.0 |
| 2025-02-10 | 74.91 (+0.14) | 0.42 (+0.04) | 0.36 (-0.02) | 266 | 21.43 | 87 | 7.01 | -33 | 2.66 | 1241 | 930.0 | 915.0 | 933.0 | 887.0 |
| 2025-02-07 | 74.77 (+0.43) | 0.38 (+0.06) | 0.38 (+0.01) | 832 | 39.04 | 120 | 5.63 | 24 | 1.13 | 2131 | 934.0 | 940.0 | 948.0 | 913.0 |
| 2025-02-06 | 74.34 (+0.59) | 0.32 (0.0) | 0.37 (+0.02) | 1182 | 41.01 | 1 | 0.03 | 29 | 1.01 | 2882 | 940.0 | 915.0 | 945.0 | 909.0 |
| 2025-02-05 | 73.75 (+0.03) | 0.32 (0.0) | 0.35 (0.0) | 59 | 15.45 | 0 | 0.0 | 14 | 3.66 | 382 | 874.0 | 873.0 | 889.0 | 870.0 |
| 2025-02-04 | 73.72 (+0.02) | 0.32 (0.0) | 0.35 (0.0) | 25 | 5.47 | 0 | 0.0 | -2 | 0.44 | 457 | 862.0 | 878.0 | 878.0 | 852.0 |
| 2025-02-03 | 73.7 (+0.01) | 0.32 (0.0) | 0.35 (0.0) | 8 | 0.79 | 0 | 0.0 | -9 | 0.88 | 1018 | 862.0 | 830.0 | 882.0 | 828.0 |
| 2025-01-22 | 73.69 (-0.01) | 0.32 (+0.09) | 0.35 (0.0) | -32 | 7.73 | 0 | 0.0 | 11 | 2.66 | 414 | 871.0 | 880.0 | 888.0 | 865.0 |
| 2025-01-21 | 73.7 (+0.01) | 0.23 (0.0) | 0.35 (0.0) | 19 | 4.91 | 0 | 0.0 | -7 | 1.81 | 387 | 880.0 | 890.0 | 892.0 | 874.0 |
| 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 | 73.69 (+0.09) | 0.23 (0.0) | 0.35 (+0.01) | 186 | 26.96 | 4 | 0.58 | 11 | 1.59 | 690 | 890.0 | 879.0 | 890.0 | 868.0 |
| 2025-01-17 | 73.6 (+0.02) | 0.23 (0.0) | 0.34 (0.0) | 41 | 5.53 | 0 | 0.0 | -2 | 0.27 | 741 | 863.0 | 859.0 | 869.0 | 856.0 |
| 2025-01-16 | 73.58 (+0.01) | 0.23 (0.0) | 0.34 (0.0) | 42 | 5.87 | 1 | 0.14 | 12 | 1.68 | 715 | 850.0 | 864.0 | 885.0 | 849.0 |
| 2025-01-15 | 73.57 (-0.02) | 0.23 (+0.01) | 0.34 (+0.01) | -57 | 7.91 | 13 | 1.8 | 10 | 1.39 | 721 | 839.0 | 862.0 | 877.0 | 833.0 |
| 2025-01-14 | 73.59 (0.0) | 0.22 (+0.01) | 0.33 (-0.01) | 16 | 2.25 | 13 | 1.83 | -4 | 0.56 | 711 | 862.0 | 849.0 | 875.0 | 839.0 |
| 2025-01-13 | 73.59 (0.0) | 0.21 (0.0) | 0.34 (0.0) | 7 | 1.07 | 0 | 0.0 | -13 | 1.99 | 653 | 836.0 | 849.0 | 853.0 | 819.0 |
| 2025-01-10 | 73.59 (+0.03) | 0.21 (-0.01) | 0.34 (0.0) | 73 | 18.77 | -10 | 2.57 | -6 | 1.54 | 389 | 855.0 | 843.0 | 865.0 | 842.0 |
| 2025-01-09 | 73.56 (-0.03) | 0.22 (0.0) | 0.34 (-0.01) | -67 | 8.3 | -1 | 0.12 | -13 | 1.61 | 807 | 849.0 | 879.0 | 881.0 | 847.0 |
| 2025-01-08 | 73.59 (-0.02) | 0.22 (+0.01) | 0.35 (0.0) | -36 | 6.26 | 11 | 1.91 | 11 | 1.91 | 575 | 875.0 | 872.0 | 884.0 | 865.0 |
| 2025-01-07 | 73.61 (+0.08) | 0.21 (0.0) | 0.35 (+0.01) | 140 | 18.62 | 0 | 0.0 | 7 | 0.93 | 752 | 867.0 | 856.0 | 893.0 | 856.0 |
| 2025-01-06 | 73.53 (+0.01) | 0.21 (0.0) | 0.34 (0.0) | 13 | 5.83 | 0 | 0.0 | 8 | 3.59 | 223 | 856.0 | 854.0 | 859.0 | 848.0 |
| 2025-01-03 | 73.52 (-0.03) | 0.21 (+0.01) | 0.34 (0.0) | -52 | 11.4 | 28 | 6.14 | 5 | 1.1 | 456 | 848.0 | 857.0 | 872.0 | 846.0 |
| 2025-01-02 | 73.55 (+0.03) | 0.2 (+0.01) | 0.34 (-0.01) | 62 | 15.82 | 14 | 3.57 | -29 | 7.4 | 392 | 849.0 | 841.0 | 855.0 | 839.0 |
| 2024-12-31 | 73.52 (-0.03) | 0.19 (0.0) | 0.35 (0.0) | -65 | 17.11 | 16 | 4.21 | -1 | 0.26 | 380 | 844.0 | 826.0 | 848.0 | 816.0 |
| 2024-12-30 | 73.55 (-0.02) | 0.19 (0.0) | 0.35 (0.0) | -34 | 19.21 | 0 | 0.0 | -1 | 0.56 | 177 | 830.0 | 843.0 | 843.0 | 826.0 |
| 2024-12-27 | 73.57 (-0.02) | 0.19 (0.0) | 0.35 (0.0) | -52 | 26.26 | 0 | 0.0 | -1 | 0.51 | 198 | 839.0 | 836.0 | 840.0 | 832.0 |
| 2024-12-26 | 73.59 (-0.02) | 0.19 (0.0) | 0.35 (0.0) | 3 | 2.33 | 0 | 0.0 | 0 | 0.0 | 129 | 840.0 | 845.0 | 848.0 | 834.0 |
| 2024-12-25 | 73.61 (-0.01) | 0.19 (0.0) | 0.35 (0.0) | -23 | 9.35 | -3 | 1.22 | 5 | 2.03 | 246 | 839.0 | 845.0 | 850.0 | 830.0 |
| 2024-12-24 | 73.62 (+0.03) | 0.19 (0.0) | 0.35 (+0.01) | 72 | 16.29 | -6 | 1.36 | 8 | 1.81 | 442 | 836.0 | 820.0 | 845.0 | 819.0 |
| 2024-12-23 | 73.59 (+0.23) | 0.19 (-0.05) | 0.34 (0.0) | 465 | 62.0 | -99 | 13.2 | 12 | 1.6 | 750 | 819.0 | 801.0 | 820.0 | 792.0 |
| 2024-12-20 | 73.36 (+0.84) | 0.24 (-0.91) | 0.34 (0.0) | 1663 | 47.27 | -1829 | 51.99 | -12 | 0.34 | 3518 | 788.0 | 820.0 | 826.0 | 785.0 |
| 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 | |||
| 2024-12-19 | 72.52 (-0.1) | 1.15 (0.0) | 0.34 (-0.01) | -215 | 25.6 | -1 | 0.12 | -13 | 1.55 | 840 | 828.0 | 845.0 | 846.0 | 828.0 |
| 2024-12-18 | 72.62 (+0.02) | 1.15 (0.0) | 0.35 (0.0) | 59 | 9.01 | 8 | 1.22 | -7 | 1.07 | 655 | 868.0 | 846.0 | 878.0 | 846.0 |
| 2024-12-17 | 72.6 (+0.02) | 1.15 (0.0) | 0.35 (0.0) | 29 | 4.33 | 2 | 0.3 | 9 | 1.35 | 669 | 846.0 | 831.0 | 861.0 | 824.0 |
| 2024-12-16 | 72.58 (+0.01) | 1.15 (0.0) | 0.35 (0.0) | 40 | 7.13 | -2 | 0.36 | 0 | 0.0 | 561 | 831.0 | 840.0 | 856.0 | 823.0 |
| 2024-12-13 | 72.57 (+0.02) | 1.15 (0.0) | 0.35 (0.0) | 46 | 8.35 | 0 | 0.0 | -5 | 0.91 | 551 | 840.0 | 849.0 | 853.0 | 837.0 |
| 2024-12-12 | 72.55 (-0.03) | 1.15 (0.0) | 0.35 (0.0) | -81 | 12.2 | 0 | 0.0 | -1 | 0.15 | 664 | 833.0 | 864.0 | 864.0 | 832.0 |
| 2024-12-11 | 72.58 (+0.05) | 1.15 (0.0) | 0.35 (-0.01) | 108 | 13.28 | 0 | 0.0 | -7 | 0.86 | 813 | 855.0 | 857.0 | 880.0 | 855.0 |
| 2024-12-10 | 72.53 (-0.03) | 1.15 (0.0) | 0.36 (+0.01) | -60 | 3.29 | 3 | 0.16 | 8 | 0.44 | 1824 | 867.0 | 885.0 | 906.0 | 860.0 |
| 2024-12-09 | 72.56 (+0.03) | 1.15 (0.0) | 0.35 (0.0) | 52 | 8.02 | 0 | 0.0 | 5 | 0.77 | 648 | 825.0 | 812.0 | 828.0 | 804.0 |
| 2024-12-06 | 72.53 (+0.01) | 1.15 (0.0) | 0.35 (0.0) | 6 | 2.02 | -1 | 0.34 | 1 | 0.34 | 297 | 804.0 | 804.0 | 812.0 | 798.0 |
| 2024-12-05 | 72.52 (-0.08) | 1.15 (0.0) | 0.35 (0.0) | -161 | 26.39 | 7 | 1.15 | 0 | 0.0 | 610 | 795.0 | 804.0 | 807.0 | 794.0 |
| 2024-12-04 | 72.6 (-0.05) | 1.15 (+0.01) | 0.35 (0.0) | -86 | 11.26 | 15 | 1.96 | 5 | 0.65 | 764 | 800.0 | 799.0 | 816.0 | 795.0 |
| 2024-12-03 | 72.65 (-0.06) | 1.14 (0.0) | 0.35 (0.0) | -96 | 19.24 | 2 | 0.4 | 4 | 0.8 | 499 | 795.0 | 804.0 | 804.0 | 790.0 |
| 2024-12-02 | 72.71 (-0.04) | 1.14 (0.0) | 0.35 (+0.01) | -41 | 8.4 | -5 | 1.02 | 2 | 0.41 | 488 | 791.0 | 799.0 | 811.0 | 791.0 |
| 2024-11-29 | 72.75 (-0.04) | 1.14 (0.0) | 0.34 (-0.01) | -97 | 18.76 | 2 | 0.39 | -2 | 0.39 | 517 | 790.0 | 791.0 | 799.0 | 779.0 |
| 2024-11-28 | 72.79 (-0.01) | 1.14 (0.0) | 0.35 (0.0) | -15 | 3.72 | 5 | 1.24 | -2 | 0.5 | 403 | 801.0 | 816.0 | 816.0 | 793.0 |
| 2024-11-27 | 72.8 (-0.04) | 1.14 (0.0) | 0.35 (0.0) | -111 | 27.68 | 1 | 0.25 | -1 | 0.25 | 401 | 795.0 | 810.0 | 822.0 | 795.0 |
| 2024-11-26 | 72.84 (-0.06) | 1.14 (0.0) | 0.35 (0.0) | -112 | 24.3 | -9 | 1.95 | -1 | 0.22 | 461 | 812.0 | 818.0 | 839.0 | 812.0 |
| 2024-11-25 | 72.9 (+0.02) | 1.14 (-0.03) | 0.35 (+0.01) | 34 | 4.99 | -58 | 8.5 | 8 | 1.17 | 682 | 834.0 | 838.0 | 839.0 | 826.0 |
| 2024-11-22 | 72.88 (+0.01) | 1.17 (-0.03) | 0.34 (0.0) | -5 | 1.39 | -57 | 15.79 | 7 | 1.94 | 361 | 825.0 | 835.0 | 844.0 | 825.0 |
| 2024-11-21 | 72.87 (+0.01) | 1.2 (-0.03) | 0.34 (0.0) | 36 | 4.59 | -57 | 7.26 | -4 | 0.51 | 785 | 829.0 | 814.0 | 834.0 | 809.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-20 | 72.86 (-0.09) | 1.23 (-0.01) | 0.34 (0.0) | -176 | 26.55 | -18 | 2.71 | 9 | 1.36 | 663 | 823.0 | 846.0 | 846.0 | 814.0 |
| 2024-11-19 | 72.95 (-0.02) | 1.24 (-0.01) | 0.34 (+0.01) | 7 | 1.03 | -38 | 5.6 | 8 | 1.18 | 678 | 846.0 | 842.0 | 856.0 | 831.0 |
| 2024-11-18 | 72.97 (-0.01) | 1.25 (-0.02) | 0.33 (0.0) | 51 | 5.56 | -29 | 3.16 | 8 | 0.87 | 918 | 840.0 | 846.0 | 849.0 | 830.0 |
| 2024-11-15 | 72.98 (-0.06) | 1.27 (0.0) | 0.33 (0.0) | -118 | 15.49 | -8 | 1.05 | 0 | 0.0 | 762 | 847.0 | 859.0 | 867.0 | 845.0 |
| 2024-11-14 | 73.04 (-0.03) | 1.27 (-0.01) | 0.33 (0.0) | -47 | 8.82 | -18 | 3.38 | -6 | 1.13 | 533 | 859.0 | 870.0 | 887.0 | 853.0 |
| 2024-11-13 | 73.07 (-0.02) | 1.28 (-0.04) | 0.33 (0.0) | -53 | 5.13 | -79 | 7.65 | -4 | 0.39 | 1033 | 870.0 | 872.0 | 894.0 | 858.0 |
| 2024-11-12 | 73.09 (-0.11) | 1.32 (-0.02) | 0.33 (-0.01) | -209 | 22.16 | -31 | 3.29 | -14 | 1.48 | 943 | 876.0 | 912.0 | 933.0 | 876.0 |
| 2024-11-11 | 73.2 (+0.01) | 1.34 (-0.01) | 0.34 (0.0) | 14 | 2.39 | -28 | 4.78 | -3 | 0.51 | 586 | 927.0 | 930.0 | 930.0 | 908.0 |
| 2024-11-08 | 73.19 (+0.06) | 1.35 (-0.07) | 0.34 (0.0) | 116 | 20.98 | -137 | 24.77 | -1 | 0.18 | 553 | 931.0 | 942.0 | 943.0 | 930.0 |
| 2024-11-07 | 73.13 (0.0) | 1.42 (0.0) | 0.34 (0.0) | -27 | 4.92 | 3 | 0.55 | 0 | 0.0 | 549 | 940.0 | 940.0 | 954.0 | 931.0 |
| 2024-11-06 | 73.13 (+0.08) | 1.42 (+0.04) | 0.34 (-0.01) | 193 | 17.55 | 80 | 7.27 | -11 | 1.0 | 1100 | 947.0 | 908.0 | 958.0 | 906.0 |
| 2024-11-05 | 73.05 (0.0) | 1.38 (-0.02) | 0.35 (0.0) | 36 | 5.08 | -33 | 4.65 | 1 | 0.14 | 709 | 909.0 | 897.0 | 915.0 | 886.0 |
| 2024-11-04 | 73.05 (-0.04) | 1.4 (+0.01) | 0.35 (0.0) | -75 | 17.2 | 3 | 0.69 | -2 | 0.46 | 436 | 897.0 | 908.0 | 910.0 | 893.0 |
| 2024-11-01 | 73.09 (+0.05) | 1.39 (0.0) | 0.35 (0.0) | 129 | 10.0 | 3 | 0.23 | -2 | 0.16 | 1290 | 908.0 | 894.0 | 936.0 | 884.0 |
| 2024-10-30 | 73.04 (+0.01) | 1.39 (-0.04) | 0.35 (0.0) | -14 | 2.73 | -84 | 16.41 | 7 | 1.37 | 512 | 894.0 | 903.0 | 903.0 | 887.0 |
| 2024-10-29 | 73.03 (-0.04) | 1.43 (0.0) | 0.35 (0.0) | -74 | 23.64 | 9 | 2.88 | -6 | 1.92 | 313 | 902.0 | 910.0 | 912.0 | 888.0 |
| 2024-10-28 | 73.07 (+0.01) | 1.43 (0.0) | 0.35 (0.0) | 5 | 1.42 | 2 | 0.57 | 4 | 1.14 | 351 | 917.0 | 922.0 | 928.0 | 906.0 |
| 2024-10-25 | 73.06 (+0.02) | 1.43 (0.0) | 0.35 (0.0) | 17 | 4.23 | 2 | 0.5 | -4 | 1.0 | 402 | 917.0 | 914.0 | 918.0 | 907.0 |
| 2024-10-24 | 73.04 (-0.01) | 1.43 (0.0) | 0.35 (0.0) | -45 | 14.71 | 3 | 0.98 | -6 | 1.96 | 306 | 905.0 | 911.0 | 916.0 | 902.0 |
| 2024-10-23 | 73.05 (-0.02) | 1.43 (0.0) | 0.35 (-0.01) | -9 | 4.15 | -4 | 1.84 | -16 | 7.37 | 217 | 917.0 | 915.0 | 918.0 | 906.0 |
| 2024-10-22 | 73.07 (-0.08) | 1.43 (0.0) | 0.36 (0.0) | -102 | 14.39 | 3 | 0.42 | -1 | 0.14 | 709 | 914.0 | 921.0 | 927.0 | 906.0 |
| 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 | 73.15 (+0.2) | 1.43 (-0.11) | 0.36 (0.0) | 408 | 43.68 | -17 | 1.82 | 7 | 0.75 | 934 | 930.0 | 924.0 | 946.0 | 912.0 |
| 2024-10-18 | 72.95 (-0.04) | 1.54 (0.0) | 0.36 (+0.01) | -32 | 6.26 | 0 | 0.0 | 15 | 2.94 | 511 | 910.0 | 930.0 | 942.0 | 901.0 |
| 2024-10-17 | 72.99 (+0.02) | 1.54 (0.0) | 0.35 (0.0) | -22 | 2.79 | 5 | 0.63 | 11 | 1.4 | 788 | 913.0 | 888.0 | 919.0 | 888.0 |
| 2024-10-16 | 72.97 (-0.12) | 1.54 (-0.01) | 0.35 (+0.01) | -107 | 13.0 | -24 | 2.92 | 9 | 1.09 | 823 | 913.0 | 913.0 | 924.0 | 898.0 |
| 2024-10-15 | 73.09 (+0.07) | 1.55 (0.0) | 0.34 (0.0) | 116 | 14.85 | 4 | 0.51 | 4 | 0.51 | 781 | 940.0 | 940.0 | 959.0 | 937.0 |
| 2024-10-14 | 73.02 (+0.03) | 1.55 (-0.01) | 0.34 (0.0) | 52 | 6.29 | -12 | 1.45 | -1 | 0.12 | 827 | 931.0 | 919.0 | 947.0 | 910.0 |
| 2024-10-11 | 72.99 (-0.05) | 1.56 (+0.02) | 0.34 (-0.01) | -179 | 17.11 | 24 | 2.29 | -16 | 1.53 | 1046 | 923.0 | 965.0 | 966.0 | 914.0 |
| 2024-10-09 | 73.04 (0.0) | 1.54 (0.0) | 0.35 (0.0) | 3 | 0.31 | 3 | 0.31 | 2 | 0.21 | 975 | 971.0 | 923.0 | 974.0 | 923.0 |
| 2024-10-08 | 73.04 (-0.05) | 1.54 (0.0) | 0.35 (-0.02) | -94 | 6.31 | 13 | 0.87 | -56 | 3.76 | 1489 | 955.0 | 996.0 | 1015.0 | 942.0 |
| 2024-10-07 | 73.09 (+0.11) | 1.54 (+0.02) | 0.37 (0.0) | 213 | 13.37 | 23 | 1.44 | 16 | 1.0 | 1593 | 1015.0 | 1000.0 | 1025.0 | 976.0 |
| 2024-10-04 | 72.98 (+0.06) | 1.52 (+0.14) | 0.37 (+0.01) | 54 | 2.07 | 291 | 11.16 | 7 | 0.27 | 2607 | 999.0 | 916.0 | 1005.0 | 916.0 |
| 2024-10-01 | 72.92 (-0.11) | 1.38 (+0.09) | 0.36 (0.0) | -208 | 14.68 | 171 | 12.07 | 3 | 0.21 | 1417 | 915.0 | 919.0 | 966.0 | 913.0 |
| 2024-09-30 | 73.03 (-0.15) | 1.29 (+0.11) | 0.36 (0.0) | -168 | 9.11 | 234 | 12.69 | -4 | 0.22 | 1844 | 913.0 | 942.0 | 942.0 | 896.0 |
| 2024-09-27 | 73.18 (-0.02) | 1.18 (+0.02) | 0.36 (-0.01) | -44 | 3.85 | 38 | 3.33 | -7 | 0.61 | 1142 | 939.0 | 902.0 | 939.0 | 896.0 |
| 2024-09-26 | 73.2 (+0.02) | 1.16 (+0.01) | 0.37 (+0.01) | 64 | 11.68 | 10 | 1.82 | 17 | 3.1 | 548 | 854.0 | 854.0 | 869.0 | 846.0 |
| 2024-09-25 | 73.18 (+0.07) | 1.15 (+0.03) | 0.36 (+0.03) | -222 | 14.37 | 60 | 3.88 | 59 | 3.82 | 1545 | 874.0 | 896.0 | 896.0 | 846.0 |
| 2024-09-24 | 73.11 (-0.02) | 1.12 (0.0) | 0.33 (0.0) | -29 | 7.77 | 0 | 0.0 | 1 | 0.27 | 373 | 819.0 | 804.0 | 819.0 | 804.0 |
| 2024-09-23 | 73.13 (+0.02) | 1.12 (0.0) | 0.33 (+0.01) | 35 | 9.14 | 1 | 0.26 | 8 | 2.09 | 383 | 806.0 | 794.0 | 813.0 | 785.0 |
| 2024-09-20 | 73.11 (+0.07) | 1.12 (-0.02) | 0.32 (0.0) | -6 | 0.68 | -28 | 3.18 | 8 | 0.91 | 881 | 783.0 | 780.0 | 806.0 | 780.0 |
| 2024-09-19 | 73.04 (-0.08) | 1.14 (0.0) | 0.32 (0.0) | -147 | 14.37 | 2 | 0.2 | 9 | 0.88 | 1023 | 769.0 | 761.0 | 770.0 | 749.0 |
| 2024-09-18 | 73.12 (-0.05) | 1.14 (0.0) | 0.32 (0.0) | -18 | 3.39 | -6 | 1.13 | -4 | 0.75 | 531 | 761.0 | 771.0 | 772.0 | 759.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-16 | 73.17 (-0.04) | 1.14 (0.0) | 0.32 (0.0) | -32 | 8.1 | 2 | 0.51 | 0 | 0.0 | 395 | 774.0 | 785.0 | 790.0 | 774.0 |
| 2024-09-13 | 73.21 (-0.01) | 1.14 (0.0) | 0.32 (0.0) | -39 | 7.82 | 3 | 0.6 | 1 | 0.2 | 499 | 789.0 | 803.0 | 805.0 | 783.0 |
| 2024-09-12 | 73.22 (+0.03) | 1.14 (0.0) | 0.32 (+0.01) | 60 | 23.72 | 1 | 0.4 | 5 | 1.98 | 253 | 803.0 | 799.0 | 807.0 | 790.0 |
| 2024-09-11 | 73.19 (+0.03) | 1.14 (+0.01) | 0.31 (0.0) | 66 | 14.8 | 5 | 1.12 | 2 | 0.45 | 446 | 784.0 | 777.0 | 796.0 | 767.0 |
| 2024-09-10 | 73.16 (+0.06) | 1.13 (-0.01) | 0.31 (0.0) | 131 | 16.09 | -6 | 0.74 | 2 | 0.25 | 814 | 763.0 | 785.0 | 799.0 | 756.0 |
| 2024-09-09 | 73.1 (+0.03) | 1.14 (+0.01) | 0.31 (-0.02) | -19 | 2.16 | 3 | 0.34 | -30 | 3.41 | 880 | 776.0 | 792.0 | 794.0 | 766.0 |
| 2024-09-06 | 73.07 (0.0) | 1.13 (0.0) | 0.33 (0.0) | 5 | 2.27 | 4 | 1.82 | -8 | 3.64 | 220 | 816.0 | 815.0 | 819.0 | 805.0 |
| 2024-09-05 | 73.07 (+0.01) | 1.13 (0.0) | 0.33 (-0.01) | 24 | 3.45 | 7 | 1.01 | -11 | 1.58 | 696 | 810.0 | 816.0 | 823.0 | 804.0 |
| 2024-09-04 | 73.06 (-0.01) | 1.13 (0.0) | 0.34 (-0.01) | -52 | 6.96 | 3 | 0.4 | -25 | 3.35 | 747 | 808.0 | 832.0 | 835.0 | 808.0 |
| 2024-09-03 | 73.07 (-0.01) | 1.13 (0.0) | 0.35 (0.0) | -30 | 12.5 | 4 | 1.67 | 3 | 1.25 | 240 | 864.0 | 858.0 | 872.0 | 856.0 |
| 2024-09-02 | 73.08 (-0.04) | 1.13 (0.0) | 0.35 (0.0) | -54 | 19.29 | 1 | 0.36 | -5 | 1.79 | 280 | 864.0 | 872.0 | 880.0 | 863.0 |
| 2024-08-30 | 73.12 (-0.04) | 1.13 (+0.02) | 0.35 (0.0) | -33 | 5.91 | 31 | 5.56 | -1 | 0.18 | 558 | 865.0 | 853.0 | 869.0 | 853.0 |
| 2024-08-29 | 73.16 (+0.07) | 1.11 (0.0) | 0.35 (0.0) | 133 | 37.15 | 2 | 0.56 | 1 | 0.28 | 358 | 849.0 | 850.0 | 853.0 | 845.0 |
| 2024-08-28 | 73.09 (+0.02) | 1.11 (0.0) | 0.35 (0.0) | 26 | 5.47 | 7 | 1.47 | -5 | 1.05 | 475 | 850.0 | 875.0 | 886.0 | 846.0 |
| 2024-08-27 | 73.07 (-0.01) | 1.11 (0.0) | 0.35 (-0.01) | -3 | 0.53 | 0 | 0.0 | -4 | 0.7 | 568 | 874.0 | 862.0 | 884.0 | 862.0 |
| 2024-08-26 | 73.08 (+0.06) | 1.11 (+0.01) | 0.36 (+0.01) | 22 | 5.16 | 2 | 0.47 | 14 | 3.29 | 426 | 861.0 | 861.0 | 872.0 | 855.0 |
| 2024-08-23 | 73.02 (+0.03) | 1.1 (0.0) | 0.35 (0.0) | 2 | 0.66 | 1 | 0.33 | 6 | 1.98 | 303 | 855.0 | 839.0 | 858.0 | 839.0 |
| 2024-08-22 | 72.99 (-0.08) | 1.1 (0.0) | 0.35 (+0.01) | -128 | 14.32 | 0 | 0.0 | 6 | 0.67 | 894 | 852.0 | 867.0 | 871.0 | 852.0 |
| 2024-08-21 | 73.07 (0.0) | 1.1 (0.0) | 0.34 (0.0) | -53 | 6.71 | 1 | 0.13 | 1 | 0.13 | 790 | 864.0 | 885.0 | 888.0 | 857.0 |
| 2024-08-20 | 73.07 (+0.04) | 1.1 (0.0) | 0.34 (0.0) | 120 | 18.52 | -2 | 0.31 | 1 | 0.15 | 648 | 860.0 | 813.0 | 868.0 | 813.0 |
| 2024-08-19 | 73.03 (+0.01) | 1.1 (-0.01) | 0.34 (0.0) | -28 | 3.91 | -21 | 2.93 | -2 | 0.28 | 716 | 805.0 | 809.0 | 810.0 | 798.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-16 | 73.02 (-0.01) | 1.11 (0.0) | 0.34 (0.0) | -2 | 0.38 | 3 | 0.56 | 7 | 1.31 | 533 | 803.0 | 815.0 | 815.0 | 800.0 |
| 2024-08-15 | 73.03 (-0.02) | 1.11 (0.0) | 0.34 (0.0) | -47 | 12.81 | 1 | 0.27 | -2 | 0.54 | 367 | 802.0 | 818.0 | 818.0 | 799.0 |
| 2024-08-14 | 73.05 (0.0) | 1.11 (0.0) | 0.34 (0.0) | -1 | 0.26 | 2 | 0.53 | -2 | 0.53 | 380 | 805.0 | 830.0 | 830.0 | 802.0 |
| 2024-08-13 | 73.05 (+0.01) | 1.11 (0.0) | 0.34 (0.0) | 21 | 6.75 | 2 | 0.64 | 1 | 0.32 | 311 | 810.0 | 807.0 | 810.0 | 793.0 |
| 2024-08-12 | 73.04 (-0.04) | 1.11 (-0.01) | 0.34 (0.0) | -52 | 6.9 | -9 | 1.19 | 1 | 0.13 | 754 | 803.0 | 803.0 | 823.0 | 801.0 |
| 2024-08-09 | 73.08 (0.0) | 1.12 (0.0) | 0.34 (-0.01) | -1 | 0.1 | 1 | 0.1 | -13 | 1.26 | 1028 | 802.0 | 803.0 | 824.0 | 796.0 |
| 2024-08-08 | 73.08 (-0.02) | 1.12 (+0.01) | 0.35 (0.0) | -32 | 3.92 | 2 | 0.24 | -4 | 0.49 | 817 | 794.0 | 781.0 | 805.0 | 781.0 |
| 2024-08-07 | 73.1 (+0.03) | 1.11 (0.0) | 0.35 (0.0) | 60 | 7.26 | 2 | 0.24 | 1 | 0.12 | 827 | 798.0 | 775.0 | 802.0 | 775.0 |
| 2024-08-06 | 73.07 (+0.07) | 1.11 (0.0) | 0.35 (0.0) | 133 | 22.39 | 11 | 1.85 | 0 | 0.0 | 594 | 775.0 | 781.0 | 784.0 | 733.0 |
| 2024-08-05 | 73.0 (-0.04) | 1.11 (-0.01) | 0.35 (-0.01) | -69 | 10.31 | -22 | 3.29 | -20 | 2.99 | 669 | 759.0 | 770.0 | 771.0 | 745.0 |
| 2024-08-02 | 73.04 (-0.07) | 1.12 (0.0) | 0.36 (0.0) | -140 | 28.28 | 5 | 1.01 | -6 | 1.21 | 495 | 827.0 | 820.0 | 849.0 | 817.0 |
| 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 | 77.05 (-0.01) | 0.47 (0.0) | 0.3 (+0.01) | -18 | 1.08 | 0 | 0.0 | 9 | 0.54 | 1670 | 856.0 | 875.0 | 875.0 | 849.0 |
| 2025-07-25 | 77.06 (-0.03) | 0.47 (+0.04) | 0.29 (+0.02) | -60 | 2.0 | 15 | 0.5 | 36 | 1.2 | 2996 | 868.0 | 865.0 | 879.0 | 838.0 |
| 2025-07-18 | 77.09 (-0.11) | 0.43 (+0.08) | 0.27 (0.0) | -242 | 12.33 | 160 | 8.15 | -1 | 0.05 | 1962 | 860.0 | 868.0 | 882.0 | 850.0 |
| 2025-07-11 | 77.2 (-0.11) | 0.35 (0.0) | 0.27 (0.0) | -197 | 9.05 | -13 | 0.6 | 3 | 0.14 | 2177 | 866.0 | 861.0 | 876.0 | 831.0 |
| 2025-07-04 | 77.31 (+0.01) | 0.35 (-0.02) | 0.27 (0.0) | -21 | 0.84 | -38 | 1.53 | 12 | 0.48 | 2487 | 861.0 | 875.0 | 902.0 | 858.0 |
| 2025-06-27 | 77.3 (-0.03) | 0.37 (-0.01) | 0.27 (-0.01) | -18 | 0.77 | -6 | 0.26 | -30 | 1.29 | 2324 | 868.0 | 833.0 | 882.0 | 833.0 |
| 2025-06-20 | 77.33 (-0.03) | 0.38 (-0.02) | 0.28 (-0.01) | -94 | 3.39 | -44 | 1.59 | -20 | 0.72 | 2769 | 862.0 | 868.0 | 902.0 | 853.0 |
| 2025-06-13 | 77.36 (-0.06) | 0.4 (-0.02) | 0.29 (0.0) | -144 | 5.19 | -39 | 1.41 | 12 | 0.43 | 2774 | 872.0 | 928.0 | 933.0 | 870.0 |
| 2025-06-06 | 77.42 (+0.09) | 0.42 (+0.02) | 0.29 (-0.01) | 248 | 6.84 | 47 | 1.3 | -28 | 0.77 | 3625 | 923.0 | 949.0 | 958.0 | 909.0 |
| 2025-05-29 | 77.33 (+0.09) | 0.4 (+0.02) | 0.3 (-0.02) | 364 | 10.47 | 33 | 0.95 | -37 | 1.06 | 3477 | 933.0 | 943.0 | 950.0 | 895.0 |
| 2025-05-23 | 77.24 (+0.23) | 0.38 (-0.05) | 0.32 (+0.01) | 399 | 13.23 | -94 | 3.12 | 8 | 0.27 | 3015 | 930.0 | 940.0 | 964.0 | 917.0 |
| 2025-05-16 | 77.01 (+0.41) | 0.43 (-0.04) | 0.31 (+0.01) | 1172 | 22.07 | -73 | 1.37 | 30 | 0.56 | 5311 | 935.0 | 900.0 | 950.0 | 898.0 |
| 2025-05-09 | 76.6 (+0.02) | 0.47 (-0.02) | 0.3 (-0.01) | 59 | 1.22 | -47 | 0.97 | -20 | 0.41 | 4831 | 887.0 | 901.0 | 928.0 | 867.0 |
| 2025-05-02 | 76.58 (-0.05) | 0.49 (+0.04) | 0.31 (0.0) | -112 | 1.96 | 73 | 1.28 | 0 | 0.0 | 5707 | 905.0 | 819.0 | 920.0 | 808.0 |
| 2025-04-25 | 76.63 (-0.06) | 0.45 (-0.01) | 0.31 (0.0) | -229 | 6.32 | 28 | 0.77 | -1 | 0.03 | 3624 | 817.0 | 806.0 | 826.0 | 778.0 |
| 2025-04-18 | 76.69 (-0.29) | 0.46 (-0.03) | 0.31 (-0.01) | -322 | 4.84 | -58 | 0.87 | -26 | 0.39 | 6651 | 811.0 | 825.0 | 856.0 | 780.0 |
| 2025-04-11 | 76.98 (-0.01) | 0.49 (-0.04) | 0.32 (-0.03) | -61 | 0.69 | -68 | 0.77 | -53 | 0.6 | 8800 | 750.0 | 810.0 | 810.0 | 675.0 |
| 2025-04-02 | 76.99 (+0.05) | 0.53 (0.0) | 0.35 (-0.02) | 60 | 2.09 | -7 | 0.24 | -35 | 1.22 | 2875 | 900.0 | 869.0 | 905.0 | 828.0 |
| 2025-03-28 | 76.94 (-0.04) | 0.53 (+0.04) | 0.37 (-0.02) | 35 | 1.11 | 70 | 2.21 | -49 | 1.55 | 3162 | 895.0 | 955.0 | 958.0 | 891.0 |
| 2025-03-21 | 76.98 (+0.73) | 0.49 (+0.15) | 0.39 (+0.06) | 1401 | 17.89 | 309 | 3.95 | 127 | 1.62 | 7832 | 951.0 | 942.0 | 1040.0 | 942.0 |
| 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 | 76.25 (0.0) | 0.34 (+0.06) | 0.33 (-0.02) | 65 | 1.7 | 111 | 2.91 | -41 | 1.07 | 3817 | 929.0 | 955.0 | 988.0 | 910.0 |
| 2025-03-07 | 76.25 (+0.01) | 0.28 (-0.07) | 0.35 (-0.02) | -77 | 1.83 | -122 | 2.91 | -35 | 0.83 | 4199 | 951.0 | 978.0 | 983.0 | 914.0 |
| 2025-02-27 | 76.24 (+0.2) | 0.35 (-0.01) | 0.37 (-0.01) | 392 | 7.51 | -33 | 0.63 | -28 | 0.54 | 5218 | 970.0 | 966.0 | 981.0 | 938.0 |
| 2025-02-21 | 76.04 (+0.73) | 0.36 (-0.17) | 0.38 (+0.01) | 1358 | 24.67 | -334 | 6.07 | 17 | 0.31 | 5505 | 975.0 | 951.0 | 984.0 | 946.0 |
| 2025-02-14 | 75.31 (+0.54) | 0.53 (+0.15) | 0.37 (-0.01) | 1217 | 21.3 | 296 | 5.18 | -14 | 0.25 | 5714 | 951.0 | 915.0 | 964.0 | 887.0 |
| 2025-02-07 | 74.77 (+1.08) | 0.38 (+0.06) | 0.38 (+0.03) | 2106 | 30.65 | 121 | 1.76 | 56 | 0.81 | 6872 | 934.0 | 830.0 | 948.0 | 828.0 |
| 2025-01-22 | 73.69 (+0.09) | 0.32 (+0.09) | 0.35 (+0.01) | 173 | 11.6 | 4 | 0.27 | 15 | 1.01 | 1492 | 871.0 | 879.0 | 892.0 | 865.0 |
| 2025-01-17 | 73.6 (+0.01) | 0.23 (+0.02) | 0.34 (0.0) | 49 | 1.38 | 27 | 0.76 | 3 | 0.08 | 3543 | 863.0 | 849.0 | 885.0 | 819.0 |
| 2025-01-10 | 73.59 (+0.07) | 0.21 (0.0) | 0.34 (0.0) | 123 | 4.48 | 0 | 0.0 | 7 | 0.25 | 2748 | 855.0 | 854.0 | 893.0 | 842.0 |
| 2025-01-03 | 73.52 (0.0) | 0.21 (+0.02) | 0.34 (-0.01) | 10 | 1.18 | 42 | 4.95 | -24 | 2.83 | 849 | 848.0 | 841.0 | 872.0 | 839.0 |
| 2024-12-31 | 73.52 (-0.05) | 0.19 (0.0) | 0.35 (0.0) | -620 | 37.24 | 22 | 1.32 | -9 | 0.54 | 1665 | 932.0 | 1005.0 | 1010.0 | 932.0 |
| 2024-12-27 | 73.57 (+0.21) | 0.19 (-0.05) | 0.35 (+0.01) | 465 | 26.29 | -108 | 6.11 | 24 | 1.36 | 1769 | 839.0 | 801.0 | 850.0 | 792.0 |
| 2024-12-20 | 73.36 (+0.79) | 0.24 (-0.91) | 0.34 (-0.01) | 1576 | 25.24 | -1822 | 29.18 | -23 | 0.37 | 6243 | 788.0 | 840.0 | 878.0 | 785.0 |
| 2024-12-13 | 72.57 (+0.04) | 1.15 (0.0) | 0.35 (0.0) | 65 | 1.44 | 3 | 0.07 | 0 | 0.0 | 4502 | 840.0 | 812.0 | 906.0 | 804.0 |
| 2024-12-06 | 72.53 (-0.22) | 1.15 (+0.01) | 0.35 (+0.01) | -378 | 14.21 | 18 | 0.68 | 12 | 0.45 | 2660 | 804.0 | 799.0 | 816.0 | 790.0 |
| 2024-11-29 | 72.75 (-0.13) | 1.14 (-0.03) | 0.34 (0.0) | -301 | 12.21 | -59 | 2.39 | 2 | 0.08 | 2465 | 790.0 | 838.0 | 839.0 | 779.0 |
| 2024-11-22 | 72.88 (-0.1) | 1.17 (-0.1) | 0.34 (+0.01) | -87 | 2.55 | -199 | 5.84 | 28 | 0.82 | 3407 | 825.0 | 846.0 | 856.0 | 809.0 |
| 2024-11-15 | 72.98 (-0.21) | 1.27 (-0.08) | 0.33 (-0.01) | -413 | 10.7 | -164 | 4.25 | -27 | 0.7 | 3859 | 847.0 | 930.0 | 933.0 | 845.0 |
| 2024-11-08 | 73.19 (+0.1) | 1.35 (-0.04) | 0.34 (-0.01) | 243 | 7.26 | -84 | 2.51 | -13 | 0.39 | 3349 | 931.0 | 908.0 | 958.0 | 886.0 |
| 2024-11-01 | 73.09 (+0.03) | 1.39 (-0.04) | 0.35 (0.0) | 46 | 1.86 | -70 | 2.84 | 3 | 0.12 | 2467 | 908.0 | 922.0 | 936.0 | 884.0 |
| 2024-10-25 | 73.06 (+0.11) | 1.43 (-0.11) | 0.35 (-0.01) | 269 | 10.47 | -13 | 0.51 | -20 | 0.78 | 2570 | 917.0 | 924.0 | 946.0 | 902.0 |
| 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 | 72.95 (-0.04) | 1.54 (-0.02) | 0.36 (+0.02) | 7 | 0.19 | -27 | 0.72 | 38 | 1.02 | 3732 | 910.0 | 919.0 | 959.0 | 888.0 |
| 2024-10-11 | 72.99 (+0.01) | 1.56 (+0.04) | 0.34 (-0.03) | -57 | 1.12 | 63 | 1.23 | -54 | 1.06 | 5105 | 923.0 | 1000.0 | 1025.0 | 914.0 |
| 2024-10-04 | 72.98 (-0.2) | 1.52 (+0.34) | 0.37 (+0.01) | -322 | 5.49 | 696 | 11.86 | 6 | 0.1 | 5870 | 999.0 | 942.0 | 1005.0 | 896.0 |
| 2024-09-27 | 73.18 (+0.07) | 1.18 (+0.06) | 0.36 (+0.04) | -196 | 4.91 | 109 | 2.73 | 78 | 1.95 | 3994 | 939.0 | 794.0 | 939.0 | 785.0 |
| 2024-09-20 | 73.11 (-0.1) | 1.12 (-0.02) | 0.32 (0.0) | -203 | 7.17 | -30 | 1.06 | 13 | 0.46 | 2831 | 783.0 | 785.0 | 806.0 | 749.0 |
| 2024-09-13 | 73.21 (+0.14) | 1.14 (+0.01) | 0.32 (-0.01) | 199 | 6.88 | 6 | 0.21 | -20 | 0.69 | 2893 | 789.0 | 792.0 | 807.0 | 756.0 |
| 2024-09-06 | 73.07 (-0.05) | 1.13 (0.0) | 0.33 (-0.02) | -107 | 4.9 | 19 | 0.87 | -46 | 2.11 | 2185 | 816.0 | 872.0 | 880.0 | 804.0 |
| 2024-08-30 | 73.12 (+0.1) | 1.13 (+0.03) | 0.35 (0.0) | 145 | 6.07 | 42 | 1.76 | 5 | 0.21 | 2387 | 865.0 | 861.0 | 886.0 | 845.0 |
| 2024-08-23 | 73.02 (0.0) | 1.1 (-0.01) | 0.35 (+0.01) | -87 | 2.59 | -21 | 0.63 | 12 | 0.36 | 3353 | 855.0 | 809.0 | 888.0 | 798.0 |
| 2024-08-16 | 73.02 (-0.06) | 1.11 (-0.01) | 0.34 (0.0) | -81 | 3.45 | -1 | 0.04 | 5 | 0.21 | 2347 | 803.0 | 803.0 | 830.0 | 793.0 |
| 2024-08-09 | 73.08 (+0.04) | 1.12 (0.0) | 0.34 (-0.02) | 91 | 2.31 | -6 | 0.15 | -36 | 0.91 | 3936 | 802.0 | 770.0 | 824.0 | 733.0 |
| 2024-08-02 | 73.04 (+0.44) | 1.12 (+0.01) | 0.36 (0.0) | 904 | 15.46 | 18 | 0.31 | -12 | 0.21 | 5849 | 827.0 | 835.0 | 918.0 | 817.0 |
| 2024-07-26 | 72.6 (-0.13) | 1.11 (+0.06) | 0.36 (0.0) | -290 | 21.18 | 8 | 0.58 | 9 | 0.66 | 1369 | 873.0 | 979.0 | 986.0 | 873.0 |
| 2024-07-19 | 72.73 (-0.07) | 1.05 (+0.01) | 0.36 (0.0) | -120 | 7.27 | 13 | 0.79 | -2 | 0.12 | 1651 | 970.0 | 997.0 | 997.0 | 964.0 |
| 2024-07-12 | 72.8 (-0.26) | 1.04 (0.0) | 0.36 (0.0) | -558 | 21.54 | 5 | 0.19 | -2 | 0.08 | 2590 | 980.0 | 1010.0 | 1020.0 | 977.0 |
| 2024-07-05 | 73.06 (-0.28) | 1.04 (0.0) | 0.36 (+0.01) | -433 | 12.06 | 6 | 0.17 | 14 | 0.39 | 3590 | 1010.0 | 973.0 | 1020.0 | 956.0 |
| 2024-06-28 | 73.34 (-0.39) | 1.04 (0.0) | 0.35 (0.0) | -747 | 25.87 | -8 | 0.28 | 1 | 0.03 | 2888 | 988.0 | 1035.0 | 1055.0 | 988.0 |
| 2024-06-21 | 73.73 (-0.17) | 1.04 (+0.04) | 0.35 (-0.01) | -392 | 13.95 | 81 | 2.88 | -2 | 0.07 | 2811 | 1035.0 | 1050.0 | 1060.0 | 1020.0 |
| 2024-06-14 | 73.9 (-0.01) | 1.0 (0.0) | 0.36 (0.0) | -101 | 3.99 | 11 | 0.43 | -6 | 0.24 | 2529 | 1050.0 | 998.0 | 1060.0 | 980.0 |
| 2024-06-07 | 73.91 (-0.38) | 1.0 (+0.01) | 0.36 (+0.01) | -433 | 21.36 | 16 | 0.79 | 9 | 0.44 | 2027 | 1010.0 | 1040.0 | 1055.0 | 1000.0 |
| 2024-05-31 | 74.29 (-0.36) | 0.99 (-0.13) | 0.35 (+0.01) | -766 | 12.34 | -262 | 4.22 | 24 | 0.39 | 6205 | 1020.0 | 1105.0 | 1130.0 | 1000.0 |
| 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 | 74.65 (-0.05) | 1.12 (-0.03) | 0.34 (-0.01) | -16 | 0.71 | -56 | 2.49 | -19 | 0.85 | 2248 | 1105.0 | 1215.0 | 1245.0 | 1090.0 |
| 2024-05-17 | 74.7 (+0.17) | 1.15 (0.0) | 0.35 (+0.01) | 1082 | 38.13 | -1 | 0.04 | 23 | 0.81 | 2838 | 1185.0 | 1170.0 | 1215.0 | 1150.0 |
| 2024-05-10 | 74.53 (+0.1) | 1.15 (+0.01) | 0.34 (-0.01) | 127 | 4.6 | 21 | 0.76 | -12 | 0.43 | 2761 | 1165.0 | 1095.0 | 1165.0 | 1075.0 |
| 2024-05-03 | 74.43 (+0.11) | 1.14 (-0.01) | 0.35 (0.0) | 278 | 12.14 | -30 | 1.31 | -8 | 0.35 | 2290 | 1095.0 | 1140.0 | 1190.0 | 1090.0 |
| 2024-04-26 | 74.32 (+0.05) | 1.15 (-0.08) | 0.35 (+0.01) | 64 | 3.05 | 95 | 4.52 | 25 | 1.19 | 2101 | 1140.0 | 1060.0 | 1155.0 | 1055.0 |
| 2024-04-19 | 74.27 (+0.09) | 1.23 (-0.08) | 0.34 (-0.03) | 272 | 8.38 | -170 | 5.24 | -61 | 1.88 | 3245 | 1055.0 | 1140.0 | 1155.0 | 1030.0 |
| 2024-04-12 | 74.18 (+0.4) | 1.31 (-0.03) | 0.37 (0.0) | 764 | 17.77 | -56 | 1.3 | 1 | 0.02 | 4300 | 1150.0 | 1105.0 | 1200.0 | 1085.0 |
| 2024-04-03 | 73.78 (+0.21) | 1.34 (-0.01) | 0.37 (-0.01) | 348 | 19.35 | -11 | 0.61 | -15 | 0.83 | 1798 | 1130.0 | 1140.0 | 1160.0 | 1095.0 |
| 2024-03-29 | 73.57 (+0.13) | 1.35 (+0.07) | 0.38 (+0.02) | 245 | 8.35 | 123 | 4.19 | 37 | 1.26 | 2934 | 1120.0 | 1080.0 | 1140.0 | 1075.0 |
| 2024-03-22 | 73.44 (-0.07) | 1.28 (0.0) | 0.36 (0.0) | 48 | 2.39 | 6 | 0.3 | -12 | 0.6 | 2009 | 1090.0 | 1060.0 | 1090.0 | 1045.0 |
| 2024-03-15 | 73.51 (+0.32) | 1.28 (-0.01) | 0.36 (-0.02) | 544 | 18.88 | -13 | 0.45 | -37 | 1.28 | 2881 | 1070.0 | 1055.0 | 1085.0 | 1030.0 |
| 2024-03-08 | 73.19 (-0.02) | 1.29 (-0.11) | 0.38 (+0.01) | 119 | 2.45 | -218 | 4.49 | 14 | 0.29 | 4854 | 1065.0 | 1175.0 | 1185.0 | 1060.0 |
| 2024-03-01 | 73.21 (-0.12) | 1.4 (-0.01) | 0.37 (+0.01) | -258 | 5.42 | -30 | 0.63 | 26 | 0.55 | 4762 | 1200.0 | 1055.0 | 1290.0 | 1055.0 |
| 2024-02-23 | 73.33 (+0.1) | 1.41 (-0.02) | 0.36 (-0.01) | 70 | 1.75 | -30 | 0.75 | -17 | 0.42 | 4011 | 1060.0 | 1045.0 | 1115.0 | 1040.0 |
| 2024-02-16 | 73.23 (-0.32) | 1.43 (0.0) | 0.37 (0.0) | -641 | 32.85 | 3 | 0.15 | 1 | 0.05 | 1951 | 1045.0 | 979.0 | 1060.0 | 965.0 |
| 2024-02-05 | 73.55 (-0.24) | 1.43 (+0.05) | 0.37 (0.0) | -556 | 49.82 | 96 | 8.6 | -4 | 0.36 | 1116 | 1015.0 | 1010.0 | 1055.0 | 995.0 |
| 2024-02-02 | 73.79 (-0.42) | 1.38 (+0.13) | 0.37 (+0.03) | -917 | 14.7 | 258 | 4.14 | 60 | 0.96 | 6237 | 1005.0 | 958.0 | 1025.0 | 940.0 |
| 2024-01-26 | 74.21 (-0.17) | 1.25 (+0.04) | 0.34 (-0.01) | -478 | 27.63 | -3 | 0.17 | -9 | 0.52 | 1730 | 958.0 | 970.0 | 993.0 | 948.0 |
| 2024-01-19 | 74.38 (-0.21) | 1.21 (+0.04) | 0.35 (+0.01) | -433 | 10.49 | 91 | 2.21 | 8 | 0.19 | 4126 | 970.0 | 961.0 | 978.0 | 936.0 |
| 2024-01-12 | 74.59 (-0.34) | 1.17 (0.0) | 0.34 (-0.01) | -174 | 7.51 | -9 | 0.39 | -2 | 0.09 | 2317 | 960.0 | 955.0 | 970.0 | 947.0 |
| 2023-12-29 | 74.93 (0.0) | 1.17 (-0.02) | 0.35 (0.0) | 76 | 6.19 | -29 | 2.36 | -13 | 1.06 | 1227 | 1010.0 | 1025.0 | 1045.0 | 1010.0 |
| 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 | 74.93 (-0.1) | 1.19 (0.0) | 0.35 (-0.02) | -196 | 7.75 | -1 | 0.04 | -32 | 1.26 | 2530 | 1025.0 | 998.0 | 1030.0 | 975.0 |
| 2023-12-15 | 75.03 (-0.4) | 1.19 (-0.13) | 0.37 (+0.01) | -847 | 19.5 | -274 | 6.31 | 11 | 0.25 | 4343 | 1000.0 | 1015.0 | 1040.0 | 993.0 |
| 2023-12-08 | 75.43 (-0.38) | 1.32 (-0.01) | 0.36 (0.0) | -695 | 21.23 | -12 | 0.37 | 6 | 0.18 | 3273 | 1010.0 | 1035.0 | 1045.0 | 991.0 |
| 2023-12-01 | 75.81 (-0.14) | 1.33 (-0.02) | 0.36 (-0.01) | -275 | 8.03 | -48 | 1.4 | -21 | 0.61 | 3424 | 1035.0 | 1085.0 | 1115.0 | 1020.0 |
| 2023-11-24 | 75.95 (+0.05) | 1.35 (-0.02) | 0.37 (0.0) | -67 | 3.3 | -43 | 2.12 | 1 | 0.05 | 2033 | 1085.0 | 1100.0 | 1125.0 | 1060.0 |
| 2023-11-17 | 75.9 (-0.06) | 1.37 (-0.05) | 0.37 (+0.02) | 108 | 6.91 | -84 | 5.38 | 47 | 3.01 | 1562 | 1100.0 | 1100.0 | 1125.0 | 1085.0 |
| 2023-11-10 | 75.96 (+0.22) | 1.42 (-0.11) | 0.35 (0.0) | 371 | 16.29 | -223 | 9.79 | 1 | 0.04 | 2278 | 1075.0 | 1060.0 | 1115.0 | 1045.0 |
| 2023-11-03 | 75.74 (+0.05) | 1.53 (-0.18) | 0.35 (0.0) | 141 | 3.6 | -364 | 9.3 | 1 | 0.03 | 3912 | 1040.0 | 1080.0 | 1105.0 | 1005.0 |
| 2023-10-27 | 75.69 (-0.02) | 1.71 (+0.04) | 0.35 (-0.01) | 12 | 0.35 | 114 | 3.31 | -23 | 0.67 | 3448 | 1100.0 | 1030.0 | 1115.0 | 1000.0 |
| 2023-10-20 | 75.71 (-0.06) | 1.67 (+0.12) | 0.36 (+0.01) | -202 | 5.89 | 228 | 6.65 | 15 | 0.44 | 3431 | 1035.0 | 1100.0 | 1115.0 | 1020.0 |
| 2023-10-13 | 75.77 (+0.05) | 1.55 (+0.12) | 0.35 (+0.02) | 182 | 7.28 | 243 | 9.72 | 34 | 1.36 | 2500 | 1075.0 | 1000.0 | 1095.0 | 992.0 |
| 2023-10-06 | 75.72 (-0.04) | 1.43 (0.0) | 0.33 (+0.01) | -181 | 8.55 | 2 | 0.09 | 24 | 1.13 | 2117 | 978.0 | 980.0 | 1020.0 | 976.0 |
| 2023-09-28 | 75.76 (-0.08) | 1.43 (+0.01) | 0.32 (0.0) | -61 | 3.4 | 14 | 0.78 | 4 | 0.22 | 1795 | 979.0 | 960.0 | 1000.0 | 952.0 |
| 2023-09-22 | 75.84 (+0.1) | 1.42 (+0.06) | 0.32 (0.0) | 44 | 1.44 | 127 | 4.16 | 3 | 0.1 | 3056 | 983.0 | 958.0 | 1010.0 | 949.0 |
| 2023-09-15 | 75.74 (-0.02) | 1.36 (+0.02) | 0.32 (0.0) | -53 | 2.66 | 45 | 2.26 | 3 | 0.15 | 1994 | 958.0 | 931.0 | 973.0 | 904.0 |
| 2023-09-08 | 75.76 (-0.14) | 1.34 (+0.12) | 0.32 (0.0) | -367 | 20.16 | 227 | 12.47 | -14 | 0.77 | 1820 | 926.0 | 910.0 | 965.0 | 909.0 |
| 2023-09-01 | 75.9 (+0.11) | 1.22 (-0.02) | 0.32 (0.0) | 211 | 12.4 | -26 | 1.53 | -1 | 0.06 | 1702 | 903.0 | 867.0 | 922.0 | 863.0 |
| 2023-08-25 | 75.79 (-0.06) | 1.24 (-0.01) | 0.32 (-0.01) | -124 | 7.64 | -31 | 1.91 | -2 | 0.12 | 1623 | 860.0 | 892.0 | 900.0 | 860.0 |
| 2023-08-18 | 75.85 (-0.05) | 1.25 (-0.09) | 0.33 (-0.02) | -5 | 0.13 | -174 | 4.37 | -47 | 1.18 | 3981 | 897.0 | 946.0 | 946.0 | 868.0 |
| 2023-08-11 | 75.9 (-0.11) | 1.34 (+0.04) | 0.35 (-0.01) | -206 | 6.55 | 82 | 2.61 | -28 | 0.89 | 3143 | 947.0 | 986.0 | 1000.0 | 921.0 |
| 2023-08-04 | 76.01 (-0.1) | 1.3 (+0.06) | 0.36 (-0.01) | -181 | 4.3 | 110 | 2.61 | -12 | 0.29 | 4207 | 983.0 | 920.0 | 1000.0 | 894.0 |
| 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 | 76.11 (-0.13) | 1.24 (0.0) | 0.37 (0.0) | -291 | 6.84 | 9 | 0.21 | 0 | 0.0 | 4255 | 932.0 | 965.0 | 1015.0 | 920.0 |
| 2023-07-21 | 76.24 (-0.26) | 1.24 (-0.03) | 0.37 (-0.01) | -567 | 13.91 | -67 | 1.64 | -30 | 0.74 | 4076 | 960.0 | 940.0 | 996.0 | 922.0 |
| 2023-07-14 | 76.5 (+0.01) | 1.27 (-0.05) | 0.38 (-0.01) | -68 | 3.63 | -88 | 4.7 | -12 | 0.64 | 1874 | 985.0 | 982.0 | 1015.0 | 977.0 |
| 2023-07-07 | 76.49 (-0.17) | 1.32 (-0.04) | 0.39 (-0.01) | -398 | 18.14 | -113 | 5.15 | -22 | 1.0 | 2194 | 977.0 | 1040.0 | 1045.0 | 977.0 |
| 2023-06-30 | 76.66 (-0.04) | 1.36 (-0.02) | 0.4 (+0.01) | -83 | 3.6 | -43 | 1.87 | 30 | 1.3 | 2303 | 1025.0 | 1005.0 | 1060.0 | 1005.0 |
| 2023-06-21 | 76.7 (-0.08) | 1.38 (-0.1) | 0.39 (0.0) | -174 | 10.74 | -202 | 12.47 | -16 | 0.99 | 1620 | 1035.0 | 1030.0 | 1055.0 | 1015.0 |
| 2023-06-16 | 76.78 (+0.17) | 1.48 (-0.41) | 0.39 (+0.01) | 367 | 8.1 | -807 | 17.81 | 24 | 0.53 | 4531 | 1030.0 | 1010.0 | 1070.0 | 995.0 |
| 2023-06-09 | 76.61 (-0.43) | 1.89 (-0.03) | 0.38 (0.0) | -732 | 21.98 | -76 | 2.28 | 6 | 0.18 | 3331 | 1000.0 | 1015.0 | 1050.0 | 995.0 |
| 2023-06-02 | 77.04 (-0.26) | 1.92 (-0.15) | 0.38 (-0.01) | -472 | 10.85 | -293 | 6.73 | -21 | 0.48 | 4351 | 1000.0 | 1040.0 | 1070.0 | 967.0 |
| 2023-05-26 | 77.3 (-0.02) | 2.07 (-0.16) | 0.39 (-0.02) | -23 | 1.01 | -323 | 14.16 | -34 | 1.49 | 2281 | 1025.0 | 1075.0 | 1095.0 | 1015.0 |
| 2023-05-19 | 77.32 (-0.34) | 2.23 (+0.03) | 0.41 (+0.09) | -96 | 4.21 | 54 | 2.37 | 171 | 7.5 | 2279 | 1080.0 | 1000.0 | 1080.0 | 999.0 |
| 2023-05-12 | 77.66 (-0.06) | 2.2 (-0.11) | 0.32 (+0.01) | -67 | 1.9 | -204 | 5.79 | 11 | 0.31 | 3522 | 1010.0 | 1080.0 | 1085.0 | 974.0 |
| 2023-05-05 | 77.72 (-0.08) | 2.31 (-0.12) | 0.31 (-0.01) | 54 | 2.0 | -243 | 8.98 | -16 | 0.59 | 2706 | 1070.0 | 1105.0 | 1125.0 | 1045.0 |
| 2023-04-28 | 77.8 (-0.27) | 2.43 (+0.17) | 0.32 (+0.02) | -632 | 9.59 | 327 | 4.96 | 43 | 0.65 | 6590 | 1110.0 | 1105.0 | 1140.0 | 995.0 |
| 2023-04-21 | 78.07 (-0.13) | 2.26 (-0.03) | 0.3 (-0.02) | -435 | 16.27 | -47 | 1.76 | -35 | 1.31 | 2674 | 1115.0 | 1190.0 | 1205.0 | 1095.0 |
| 2023-04-14 | 78.2 (-0.19) | 2.29 (+0.04) | 0.32 (+0.01) | -339 | 8.34 | 84 | 2.07 | 15 | 0.37 | 4064 | 1190.0 | 1155.0 | 1245.0 | 1145.0 |
| 2023-04-07 | 78.39 (-0.22) | 2.25 (+0.02) | 0.31 (+0.02) | -476 | 31.34 | 38 | 2.5 | 42 | 2.76 | 1519 | 1145.0 | 1170.0 | 1175.0 | 1130.0 |
| 2023-03-31 | 78.61 (-0.08) | 2.23 (+0.27) | 0.29 (-0.01) | -151 | 3.86 | 268 | 6.86 | -10 | 0.26 | 3909 | 1185.0 | 1150.0 | 1220.0 | 1140.0 |
| 2023-03-24 | 78.69 (-0.1) | 1.96 (+0.01) | 0.3 (+0.03) | -248 | 7.62 | 29 | 0.89 | 44 | 1.35 | 3256 | 1150.0 | 1130.0 | 1165.0 | 1100.0 |
| 2023-03-17 | 78.79 (-0.14) | 1.95 (+0.06) | 0.27 (-0.01) | -226 | 6.45 | 113 | 3.22 | -21 | 0.6 | 3506 | 1120.0 | 1080.0 | 1130.0 | 1040.0 |
| 2023-03-10 | 78.93 (-0.33) | 1.89 (+0.01) | 0.28 (+0.01) | -698 | 22.44 | 16 | 0.51 | 25 | 0.8 | 3111 | 1065.0 | 1130.0 | 1160.0 | 1060.0 |
| 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 | 79.26 (-0.12) | 1.88 (0.0) | 0.27 (0.0) | -128 | 6.36 | 2 | 0.1 | 5 | 0.25 | 2013 | 1100.0 | 1120.0 | 1125.0 | 1080.0 |
| 2023-02-24 | 79.38 (-0.14) | 1.88 (-0.01) | 0.27 (+0.01) | -301 | 9.02 | -14 | 0.42 | 22 | 0.66 | 3338 | 1075.0 | 1060.0 | 1115.0 | 1030.0 |
| 2023-02-17 | 79.52 (+0.06) | 1.89 (+0.03) | 0.26 (0.0) | 89 | 3.34 | 56 | 2.1 | 0 | 0.0 | 2661 | 1060.0 | 1080.0 | 1085.0 | 1045.0 |
| 2023-02-10 | 79.46 (-0.04) | 1.86 (+0.06) | 0.26 (-0.01) | -92 | 1.54 | 113 | 1.9 | -13 | 0.22 | 5955 | 1090.0 | 1075.0 | 1130.0 | 1055.0 |
| 2023-02-03 | 79.5 (+0.33) | 1.8 (+0.15) | 0.27 (+0.03) | 737 | 13.5 | 315 | 5.77 | 48 | 0.88 | 5460 | 1080.0 | 1025.0 | 1085.0 | 987.0 |
| 2023-01-17 | 79.17 (+0.2) | 1.65 (+0.01) | 0.24 (0.0) | 368 | 22.69 | 11 | 0.68 | 5 | 0.31 | 1622 | 999.0 | 973.0 | 1010.0 | 958.0 |
| 2023-01-13 | 78.97 (+0.12) | 1.64 (+0.12) | 0.24 (+0.01) | 213 | 4.87 | 231 | 5.28 | 26 | 0.59 | 4377 | 971.0 | 934.0 | 1010.0 | 934.0 |
| 2023-01-06 | 78.85 (+0.26) | 1.52 (+0.07) | 0.23 (+0.01) | 505 | 17.81 | 147 | 5.18 | 19 | 0.67 | 2836 | 917.0 | 931.0 | 944.0 | 869.0 |
| 2022-12-30 | 78.59 (-0.06) | 1.45 (-0.01) | 0.22 (0.0) | -118 | 9.13 | 70 | 5.42 | -15 | 1.16 | 1292 | 931.0 | 920.0 | 948.0 | 896.0 |
| 2022-12-23 | 78.65 (-0.11) | 1.46 (+0.09) | 0.22 (-0.01) | -166 | 10.79 | 173 | 11.24 | -21 | 1.36 | 1539 | 911.0 | 930.0 | 939.0 | 887.0 |
| 2022-12-16 | 78.76 (-0.23) | 1.37 (+0.1) | 0.23 (-0.01) | -314 | 11.28 | 212 | 7.61 | -19 | 0.68 | 2784 | 930.0 | 945.0 | 970.0 | 890.0 |
| 2022-12-09 | 78.99 (+0.01) | 1.27 (+0.03) | 0.24 (0.0) | -157 | 5.08 | 46 | 1.49 | 1 | 0.03 | 3091 | 947.0 | 978.0 | 989.0 | 899.0 |
| 2022-12-02 | 78.98 (+0.04) | 1.24 (+0.09) | 0.24 (-0.02) | -38 | 0.82 | 188 | 4.03 | -29 | 0.62 | 4660 | 984.0 | 900.0 | 984.0 | 868.0 |
| 2022-11-25 | 78.94 (+0.09) | 1.15 (+0.07) | 0.26 (0.0) | 178 | 6.2 | 142 | 4.95 | -10 | 0.35 | 2869 | 916.0 | 842.0 | 917.0 | 835.0 |
| 2022-11-18 | 78.85 (+0.1) | 1.08 (+0.02) | 0.26 (-0.01) | 325 | 7.32 | 43 | 0.97 | -3 | 0.07 | 4441 | 845.0 | 890.0 | 921.0 | 839.0 |
| 2022-11-11 | 78.75 (+0.3) | 1.06 (+0.07) | 0.27 (+0.03) | 504 | 12.21 | 126 | 3.05 | 43 | 1.04 | 4127 | 870.0 | 795.0 | 893.0 | 780.0 |
| 2022-11-04 | 78.45 (-0.07) | 0.99 (+0.01) | 0.24 (+0.01) | -1 | 0.05 | 32 | 1.51 | 20 | 0.95 | 2116 | 785.0 | 750.0 | 788.0 | 727.0 |
| 2022-10-28 | 78.52 (+0.11) | 0.98 (0.0) | 0.23 (+0.03) | 272 | 7.66 | -5 | 0.14 | 78 | 2.2 | 3551 | 725.0 | 703.0 | 735.0 | 642.0 |
| 2022-10-21 | 78.41 (+0.16) | 0.98 (0.0) | 0.2 (+0.03) | 293 | 10.54 | -8 | 0.29 | 53 | 1.91 | 2781 | 702.0 | 676.0 | 736.0 | 667.0 |
| 2022-10-14 | 78.25 (-0.12) | 0.98 (-0.02) | 0.17 (+0.01) | -164 | 6.7 | -40 | 1.63 | 21 | 0.86 | 2449 | 689.0 | 717.0 | 718.0 | 674.0 |
| 2022-10-07 | 78.37 (+0.02) | 1.0 (+0.09) | 0.16 (-0.01) | 27 | 1.42 | 4 | 0.21 | -28 | 1.47 | 1904 | 745.0 | 732.0 | 793.0 | 708.0 |
| 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 | 78.35 (+0.05) | 0.91 (0.0) | 0.17 (-0.01) | 31 | 0.72 | 13 | 0.3 | -12 | 0.28 | 4287 | 732.0 | 767.0 | 771.0 | 704.0 |
| 2022-09-23 | 78.3 (+0.03) | 0.91 (+0.01) | 0.18 (+0.02) | -30 | 1.36 | 13 | 0.59 | 34 | 1.55 | 2199 | 778.0 | 797.0 | 806.0 | 770.0 |
| 2022-09-16 | 78.27 (+0.03) | 0.9 (-0.01) | 0.16 (-0.01) | 75 | 2.49 | -24 | 0.8 | -16 | 0.53 | 3008 | 810.0 | 776.0 | 810.0 | 757.0 |
| 2022-09-08 | 78.24 (-0.06) | 0.91 (0.0) | 0.17 (-0.01) | -152 | 9.31 | -2 | 0.12 | -21 | 1.29 | 1633 | 772.0 | 794.0 | 803.0 | 749.0 |
| 2022-09-02 | 78.3 (-0.14) | 0.91 (-0.02) | 0.18 (-0.04) | -286 | 11.53 | -30 | 1.21 | -73 | 2.94 | 2480 | 794.0 | 803.0 | 835.0 | 794.0 |
| 2022-08-26 | 78.44 (-0.08) | 0.93 (0.0) | 0.22 (0.0) | -89 | 3.71 | -1 | 0.04 | 1 | 0.04 | 2402 | 830.0 | 827.0 | 846.0 | 802.0 |
| 2022-08-19 | 78.52 (-0.02) | 0.93 (0.0) | 0.22 (0.0) | 53 | 2.12 | 2 | 0.08 | -14 | 0.56 | 2499 | 841.0 | 830.0 | 859.0 | 827.0 |
| 2022-08-12 | 78.54 (+0.11) | 0.93 (0.0) | 0.22 (0.0) | 153 | 6.05 | 5 | 0.2 | 4 | 0.16 | 2531 | 835.0 | 773.0 | 842.0 | 773.0 |
| 2022-08-05 | 78.43 (-0.07) | 0.93 (+0.01) | 0.22 (-0.01) | -90 | 1.97 | 16 | 0.35 | -13 | 0.28 | 4569 | 791.0 | 812.0 | 834.0 | 745.0 |
| 2022-07-29 | 78.5 (-0.08) | 0.92 (0.0) | 0.23 (-0.01) | -179 | 5.36 | 7 | 0.21 | -22 | 0.66 | 3338 | 817.0 | 856.0 | 865.0 | 807.0 |
| 2022-07-22 | 78.58 (+0.16) | 0.92 (-0.16) | 0.24 (+0.01) | 236 | 7.84 | -322 | 10.7 | 9 | 0.3 | 3009 | 856.0 | 898.0 | 925.0 | 850.0 |
| 2022-07-15 | 78.42 (+0.04) | 1.08 (-0.02) | 0.23 (-0.02) | 62 | 1.7 | -39 | 1.07 | -24 | 0.66 | 3656 | 903.0 | 981.0 | 996.0 | 857.0 |
| 2022-07-08 | 78.38 (-0.14) | 1.1 (+0.04) | 0.25 (+0.03) | -255 | 7.19 | 80 | 2.26 | 47 | 1.33 | 3546 | 981.0 | 980.0 | 1010.0 | 917.0 |
| 2022-07-01 | 78.52 (0.0) | 1.06 (+0.19) | 0.22 (+0.01) | 4 | 0.13 | 178 | 5.95 | 20 | 0.67 | 2994 | 960.0 | 1045.0 | 1080.0 | 958.0 |
| 2022-06-24 | 78.52 (-0.04) | 0.87 (+0.02) | 0.21 (+0.07) | 31 | 0.9 | 36 | 1.05 | 147 | 4.28 | 3433 | 1025.0 | 967.0 | 1035.0 | 943.0 |
| 2022-06-17 | 78.56 (+0.04) | 0.85 (+0.01) | 0.14 (+0.01) | 140 | 3.57 | 17 | 0.43 | 9 | 0.23 | 3917 | 963.0 | 971.0 | 1050.0 | 963.0 |
| 2022-06-10 | 78.52 (+0.34) | 0.84 (+0.01) | 0.13 (+0.01) | 769 | 12.24 | 19 | 0.3 | 21 | 0.33 | 6283 | 1015.0 | 966.0 | 1075.0 | 938.0 |
| 2022-06-02 | 78.18 (+0.38) | 0.83 (+0.03) | 0.12 (+0.01) | 736 | 14.37 | 59 | 1.15 | 32 | 0.62 | 5122 | 952.0 | 919.0 | 978.0 | 899.0 |
| 2022-05-27 | 77.8 (-5.51) | 0.8 (+0.02) | 0.11 (+0.01) | 328 | 15.72 | 36 | 1.72 | 17 | 0.81 | 2087 | 905.0 | 852.0 | 908.0 | 825.0 |
| 2022-05-20 | 83.31 (+0.08) | 0.78 (+0.01) | 0.1 (0.0) | 156 | 6.41 | 23 | 0.94 | 1 | 0.04 | 2434 | 856.0 | 850.0 | 895.0 | 837.0 |
| 2022-05-13 | 83.23 (-0.18) | 0.77 (+0.01) | 0.1 (0.0) | -363 | 13.38 | 20 | 0.74 | -2 | 0.07 | 2714 | 835.0 | 802.0 | 839.0 | 778.0 |
| 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 | 83.41 (-0.02) | 0.76 (-0.01) | 0.1 (-0.01) | -57 | 3.48 | -6 | 0.37 | -24 | 1.47 | 1638 | 816.0 | 812.0 | 855.0 | 801.0 |
| 2022-04-29 | 83.43 (+0.5) | 0.77 (+0.02) | 0.11 (0.0) | 984 | 22.45 | 32 | 0.73 | -7 | 0.16 | 4384 | 812.0 | 801.0 | 835.0 | 787.0 |
| 2022-04-22 | 82.93 (+0.03) | 0.75 (-0.12) | 0.11 (0.0) | 91 | 3.96 | -243 | 10.57 | 6 | 0.26 | 2300 | 828.0 | 849.0 | 895.0 | 823.0 |
| 2022-04-15 | 82.9 (-0.03) | 0.87 (+0.01) | 0.11 (0.0) | -47 | 2.09 | 17 | 0.76 | 6 | 0.27 | 2244 | 871.0 | 920.0 | 935.0 | 870.0 |
| 2022-04-08 | 82.93 (+0.12) | 0.86 (0.0) | 0.11 (-0.02) | 194 | 7.36 | 9 | 0.34 | -32 | 1.21 | 2636 | 920.0 | 907.0 | 946.0 | 905.0 |
| 2022-04-01 | 82.81 (-0.07) | 0.86 (+0.15) | 0.13 (+0.05) | -103 | 4.55 | -5 | 0.22 | 95 | 4.2 | 2264 | 924.0 | 903.0 | 951.0 | 894.0 |
| 2022-03-25 | 82.88 (+0.02) | 0.71 (0.0) | 0.08 (+0.01) | 52 | 3.86 | -2 | 0.15 | 10 | 0.74 | 1346 | 920.0 | 919.0 | 935.0 | 900.0 |
| 2022-03-18 | 82.86 (+0.18) | 0.71 (-0.05) | 0.07 (0.0) | 301 | 6.86 | -90 | 2.05 | 16 | 0.36 | 4389 | 918.0 | 885.0 | 918.0 | 799.0 |
| 2022-03-11 | 82.68 (-0.12) | 0.76 (+0.01) | 0.07 (0.0) | -91 | 4.68 | 15 | 0.77 | 1 | 0.05 | 1946 | 889.0 | 914.0 | 915.0 | 862.0 |
| 2022-03-04 | 82.8 (-0.11) | 0.75 (0.0) | 0.07 (+0.01) | -98 | 6.9 | 5 | 0.35 | 12 | 0.84 | 1421 | 920.0 | 939.0 | 980.0 | 916.0 |
| 2022-02-25 | 82.91 (-0.08) | 0.75 (+0.02) | 0.06 (-0.01) | -236 | 9.49 | 34 | 1.37 | -13 | 0.52 | 2486 | 920.0 | 978.0 | 988.0 | 911.0 |
| 2022-02-18 | 82.99 (+0.01) | 0.73 (-0.01) | 0.07 (+0.01) | 57 | 2.38 | -24 | 1.0 | 13 | 0.54 | 2399 | 971.0 | 949.0 | 994.0 | 920.0 |
| 2022-02-11 | 82.98 (+0.19) | 0.74 (-0.06) | 0.06 (0.0) | 405 | 11.4 | -121 | 3.4 | 7 | 0.2 | 3554 | 931.0 | 957.0 | 968.0 | 901.0 |
| 2022-01-26 | 82.79 (0.0) | 0.8 (0.0) | 0.06 (-0.01) | 51 | 3.94 | 13 | 1.0 | -21 | 1.62 | 1296 | 956.0 | 956.0 | 957.0 | 906.0 |
| 2022-01-21 | 82.79 (-0.09) | 0.8 (+0.11) | 0.07 (-0.01) | -133 | 5.61 | 206 | 8.68 | -18 | 0.76 | 2372 | 956.0 | 948.0 | 996.0 | 936.0 |
| 2022-01-14 | 82.88 (+0.06) | 0.69 (+0.08) | 0.08 (+0.01) | 157 | 5.12 | 171 | 5.58 | 7 | 0.23 | 3067 | 952.0 | 965.0 | 1040.0 | 949.0 |
| 2022-01-07 | 82.82 (+0.24) | 0.61 (+0.05) | 0.07 (-0.01) | 415 | 12.1 | 98 | 2.86 | -21 | 0.61 | 3429 | 990.0 | 1045.0 | 1045.0 | 965.0 |
| 2021-12-30 | 82.58 (+0.21) | 0.56 (0.0) | 0.08 (0.0) | 562 | 29.8 | -2 | 0.11 | 5 | 0.27 | 1886 | 1020.0 | 990.0 | 1045.0 | 990.0 |
| 2021-12-24 | 82.37 (+0.38) | 0.56 (0.0) | 0.08 (-0.01) | 728 | 23.18 | 4 | 0.13 | -26 | 0.83 | 3141 | 984.0 | 937.0 | 986.0 | 917.0 |
| 2021-12-17 | 81.99 (+0.18) | 0.56 (-0.01) | 0.09 (-0.01) | 364 | 16.71 | -18 | 0.83 | -19 | 0.87 | 2178 | 930.0 | 899.0 | 930.0 | 883.0 |
| 2021-12-10 | 81.81 (+0.47) | 0.57 (+0.01) | 0.1 (-0.03) | 918 | 31.12 | 18 | 0.61 | -54 | 1.83 | 2950 | 894.0 | 856.0 | 905.0 | 840.0 |
| 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 | 81.34 (+0.07) | 0.56 (+0.01) | 0.13 (-0.04) | 131 | 5.26 | 4 | 0.16 | -86 | 3.45 | 2491 | 849.0 | 805.0 | 862.0 | 805.0 |
| 2021-11-26 | 81.27 (0.0) | 0.55 (-0.01) | 0.17 (0.0) | 140 | 6.26 | -5 | 0.22 | -1 | 0.04 | 2236 | 819.0 | 855.0 | 870.0 | 817.0 |
| 2021-11-19 | 81.27 (+0.29) | 0.56 (+0.01) | 0.17 (-0.09) | 662 | 16.41 | 6 | 0.15 | -168 | 4.17 | 4033 | 838.0 | 800.0 | 854.0 | 796.0 |
| 2021-11-12 | 80.98 (-0.18) | 0.55 (-0.03) | 0.26 (0.0) | -750 | 7.35 | -48 | 0.47 | -3 | 0.03 | 10200 | 792.0 | 786.0 | 810.0 | 749.0 |
| 2021-11-05 | 81.16 (+0.19) | 0.58 (+0.02) | 0.26 (+0.02) | 370 | 11.68 | 43 | 1.36 | 39 | 1.23 | 3167 | 862.0 | 833.0 | 879.0 | 833.0 |
| 2021-10-29 | 80.97 (+0.13) | 0.56 (0.0) | 0.24 (0.0) | 357 | 7.27 | 0 | 0.0 | 6 | 0.12 | 4909 | 830.0 | 823.0 | 873.0 | 814.0 |
| 2021-10-22 | 80.84 (+4.58) | 0.56 (-0.03) | 0.24 (-0.06) | 429 | 9.56 | -1 | 0.02 | -91 | 2.03 | 4489 | 826.0 | 846.0 | 868.0 | 819.0 |
| 2021-10-15 | 76.26 (+0.29) | 0.59 (-0.03) | 0.3 (0.0) | 524 | 12.54 | -57 | 1.36 | -4 | 0.1 | 4180 | 845.0 | 790.0 | 847.0 | 765.0 |
| 2021-10-08 | 75.97 (-0.15) | 0.62 (-0.08) | 0.3 (+0.04) | -345 | 6.11 | -155 | 2.75 | 71 | 1.26 | 5644 | 816.0 | 800.0 | 829.0 | 749.0 |
| 2021-10-01 | 76.12 (-0.27) | 0.7 (-0.32) | 0.26 (-0.03) | -531 | 6.43 | -471 | 5.7 | -48 | 0.58 | 8261 | 790.0 | 936.0 | 937.0 | 789.0 |
| 2021-09-24 | 76.39 (+0.1) | 1.02 (-0.09) | 0.29 (-0.01) | 211 | 6.86 | -175 | 5.69 | -20 | 0.65 | 3074 | 950.0 | 965.0 | 1000.0 | 943.0 |
| 2021-09-17 | 76.29 (+0.52) | 1.11 (+0.01) | 0.3 (+0.01) | 920 | 19.92 | 29 | 0.63 | 24 | 0.52 | 4619 | 980.0 | 935.0 | 992.0 | 883.0 |
| 2021-09-10 | 75.77 (+0.39) | 1.1 (+0.11) | 0.29 (0.0) | 785 | 14.6 | 206 | 3.83 | -11 | 0.2 | 5377 | 927.0 | 862.0 | 970.0 | 836.0 |
| 2021-09-03 | 75.38 (-0.26) | 0.99 (+0.16) | 0.29 (+0.01) | -539 | 10.93 | 298 | 6.04 | 27 | 0.55 | 4932 | 862.0 | 847.0 | 939.0 | 837.0 |
| 2021-08-27 | 75.64 (-0.21) | 0.83 (0.0) | 0.28 (0.0) | -172 | 2.79 | -9 | 0.15 | -7 | 0.11 | 6172 | 847.0 | 850.0 | 883.0 | 839.0 |
| 2021-08-20 | 75.85 (+0.01) | 0.83 (0.0) | 0.28 (-0.05) | 0 | 0.0 | 7 | 0.16 | -83 | 1.9 | 4358 | 844.0 | 920.0 | 930.0 | 844.0 |
| 2021-08-13 | 75.84 (+0.13) | 0.83 (+0.07) | 0.33 (0.0) | 74 | 1.87 | 132 | 3.34 | -14 | 0.35 | 3947 | 920.0 | 928.0 | 952.0 | 910.0 |
| 2021-08-06 | 75.71 (+0.24) | 0.76 (0.0) | 0.33 (+0.01) | 425 | 7.62 | -6 | 0.11 | 17 | 0.3 | 5579 | 931.0 | 905.0 | 965.0 | 880.0 |
| 2021-07-30 | 75.47 (-0.29) | 0.76 (-0.36) | 0.32 (0.0) | -575 | 8.28 | -681 | 9.8 | 12 | 0.17 | 6946 | 899.0 | 1015.0 | 1015.0 | 891.0 |
| 2021-07-23 | 75.76 (-0.04) | 1.12 (-0.08) | 0.32 (+0.02) | -60 | 1.48 | -149 | 3.68 | 42 | 1.04 | 4050 | 1020.0 | 1065.0 | 1170.0 | 1010.0 |
| 2021-07-16 | 75.8 (+0.18) | 1.2 (-0.19) | 0.3 (+0.01) | 336 | 16.41 | -364 | 17.78 | 8 | 0.39 | 2047 | 1080.0 | 1110.0 | 1145.0 | 1060.0 |
| 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 | 75.62 (+0.15) | 1.39 (-0.12) | 0.29 (0.0) | 293 | 10.04 | -210 | 7.2 | 7 | 0.24 | 2917 | 1080.0 | 1150.0 | 1175.0 | 1045.0 |
| 2021-07-02 | 75.47 (+0.1) | 1.51 (+0.23) | 0.29 (-0.01) | 205 | 6.57 | 67 | 2.15 | -21 | 0.67 | 3120 | 1160.0 | 1135.0 | 1180.0 | 1065.0 |
| 2021-06-25 | 75.37 (+0.2) | 1.28 (+0.08) | 0.3 (+0.04) | 333 | 8.36 | 142 | 3.56 | 80 | 2.01 | 3985 | 1120.0 | 986.0 | 1155.0 | 978.0 |
| 2021-06-18 | 75.17 (+0.02) | 1.2 (-0.02) | 0.26 (+0.03) | 97 | 5.53 | -22 | 1.25 | 50 | 2.85 | 1753 | 987.0 | 998.0 | 1020.0 | 962.0 |
| 2021-06-11 | 75.15 (+0.11) | 1.22 (-0.05) | 0.23 (0.0) | 259 | 10.61 | -106 | 4.34 | 7 | 0.29 | 2440 | 988.0 | 967.0 | 1025.0 | 961.0 |
| 2021-06-04 | 75.04 (0.0) | 1.27 (0.0) | 0.23 (+0.01) | 38 | 1.52 | 4 | 0.16 | 16 | 0.64 | 2508 | 960.0 | 1000.0 | 1010.0 | 953.0 |
| 2021-05-28 | 75.04 (+0.06) | 1.27 (-0.01) | 0.22 (0.0) | 185 | 5.47 | -15 | 0.44 | 6 | 0.18 | 3380 | 1005.0 | 1000.0 | 1105.0 | 994.0 |
| 2021-05-21 | 74.98 (-6.78) | 1.28 (+0.05) | 0.22 (+0.03) | -74 | 2.37 | 96 | 3.07 | 41 | 1.31 | 3122 | 998.0 | 970.0 | 1035.0 | 951.0 |
| 2021-05-14 | 81.76 (-0.45) | 1.23 (+0.05) | 0.19 (-0.07) | -910 | 16.98 | 88 | 1.64 | -128 | 2.39 | 5360 | 1000.0 | 1100.0 | 1115.0 | 901.0 |
| 2021-05-07 | 82.21 (+0.09) | 1.18 (+0.04) | 0.26 (-0.05) | 157 | 4.47 | 77 | 2.19 | -87 | 2.48 | 3513 | 1070.0 | 1205.0 | 1215.0 | 1050.0 |
| 2021-04-29 | 82.12 (-0.19) | 1.14 (+0.12) | 0.31 (+0.07) | -339 | 10.85 | 217 | 6.95 | 123 | 3.94 | 3124 | 1180.0 | 1095.0 | 1240.0 | 1070.0 |
| 2021-04-23 | 82.31 (-0.15) | 1.02 (-0.07) | 0.24 (0.0) | -300 | 11.53 | -131 | 5.03 | 4 | 0.15 | 2602 | 1080.0 | 1090.0 | 1100.0 | 1020.0 |
| 2021-04-16 | 82.46 (+0.1) | 1.09 (-0.11) | 0.24 (-0.01) | 143 | 4.15 | -193 | 5.6 | -13 | 0.38 | 3445 | 1080.0 | 1150.0 | 1170.0 | 1045.0 |
| 2021-04-09 | 82.36 (+0.2) | 1.2 (0.0) | 0.25 (-0.03) | 398 | 10.52 | -6 | 0.16 | -55 | 1.45 | 3782 | 1135.0 | 1045.0 | 1200.0 | 1030.0 |
| 2021-04-01 | 82.16 (+0.21) | 1.2 (-0.1) | 0.28 (+0.04) | 374 | 15.61 | -190 | 7.93 | 64 | 2.67 | 2396 | 1035.0 | 1020.0 | 1050.0 | 995.0 |
| 2021-03-26 | 81.95 (-0.13) | 1.3 (-0.02) | 0.24 (-0.01) | -263 | 8.22 | -28 | 0.88 | -13 | 0.41 | 3198 | 997.0 | 1015.0 | 1015.0 | 950.0 |
| 2021-03-19 | 82.08 (+0.06) | 1.32 (+0.38) | 0.25 (-0.01) | 117 | 2.52 | 716 | 15.45 | -19 | 0.41 | 4634 | 1020.0 | 946.0 | 1025.0 | 941.0 |
| 2021-03-12 | 82.02 (-0.21) | 0.94 (-0.02) | 0.26 (-0.02) | -322 | 9.33 | -47 | 1.36 | -32 | 0.93 | 3452 | 940.0 | 977.0 | 985.0 | 901.0 |
| 2021-03-05 | 82.23 (-0.38) | 0.96 (+0.06) | 0.28 (0.0) | -852 | 16.23 | 126 | 2.4 | 3 | 0.06 | 5251 | 944.0 | 1010.0 | 1030.0 | 893.0 |
| 2021-02-26 | 82.61 (-0.19) | 0.9 (+0.03) | 0.28 (0.0) | -333 | 7.86 | 45 | 1.06 | -14 | 0.33 | 4234 | 970.0 | 1055.0 | 1080.0 | 970.0 |
| 2021-02-19 | 82.8 (-0.28) | 0.87 (-0.03) | 0.28 (+0.01) | -515 | 15.47 | -58 | 1.74 | 26 | 0.78 | 3328 | 1020.0 | 1090.0 | 1095.0 | 993.0 |
| 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 | 83.08 (-0.11) | 0.9 (-0.02) | 0.27 (-0.02) | -211 | 4.1 | -24 | 0.47 | -31 | 0.6 | 5142 | 1040.0 | 1030.0 | 1085.0 | 971.0 |
| 2021-01-29 | 83.19 (-0.11) | 0.92 (-0.09) | 0.29 (+0.01) | -214 | 3.01 | -187 | 2.63 | 20 | 0.28 | 7099 | 1000.0 | 1145.0 | 1215.0 | 998.0 |
| 2021-01-22 | 83.3 (-0.22) | 1.01 (+0.07) | 0.28 (+0.01) | -418 | 10.09 | 148 | 3.57 | 2 | 0.05 | 4144 | 1145.0 | 1130.0 | 1180.0 | 1090.0 |
| 2021-01-15 | 83.52 (-0.05) | 0.94 (+0.08) | 0.27 (-0.01) | -100 | 1.96 | 148 | 2.9 | -7 | 0.14 | 5102 | 1135.0 | 1040.0 | 1195.0 | 1010.0 |
| 2021-01-08 | 83.57 (+0.68) | 0.86 (-0.01) | 0.28 (-0.01) | 1293 | 27.46 | -15 | 0.32 | -21 | 0.45 | 4709 | 1035.0 | 891.0 | 1050.0 | 891.0 |
| 2020-12-31 | 82.89 (+0.18) | 0.87 (-0.06) | 0.29 (+0.02) | 377 | 23.64 | -8 | 0.5 | 35 | 2.19 | 1595 | 900.0 | 885.0 | 916.0 | 871.0 |
| 2020-12-25 | 82.71 (-0.01) | 0.93 (0.0) | 0.27 (0.0) | -2 | 0.14 | 9 | 0.61 | -6 | 0.41 | 1476 | 874.0 | 887.0 | 890.0 | 860.0 |
| 2020-12-18 | 82.72 (+0.05) | 0.93 (+0.02) | 0.27 (0.0) | 38 | 0.77 | 37 | 0.75 | 12 | 0.24 | 4934 | 895.0 | 886.0 | 925.0 | 850.0 |
| 2020-12-11 | 82.67 (+0.33) | 0.91 (+0.04) | 0.27 (-0.02) | 587 | 13.24 | 75 | 1.69 | -50 | 1.13 | 4435 | 891.0 | 841.0 | 929.0 | 825.0 |
| 2020-12-04 | 82.34 (-0.05) | 0.87 (+0.11) | 0.29 (+0.04) | 79 | 1.44 | 201 | 3.66 | 72 | 1.31 | 5499 | 840.0 | 815.0 | 884.0 | 810.0 |
| 2020-11-27 | 82.39 (+0.44) | 0.76 (-0.14) | 0.25 (+0.01) | 818 | 21.99 | -257 | 6.91 | 20 | 0.54 | 3720 | 819.0 | 828.0 | 828.0 | 797.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 77.05 (-0.29) | 0.47 (+0.1) | 0.3 (+0.04) | -600 | 5.63 | 127 | 1.19 | 62 | 0.58 | 10656 | 856.0 | 882.0 | 902.0 | 831.0 |
| 2025-06-30 | 77.34 (+0.01) | 0.37 (-0.03) | 0.26 (-0.04) | 54 | 0.45 | -45 | 0.37 | -69 | 0.57 | 12132 | 871.0 | 949.0 | 958.0 | 833.0 |
| 2025-05-29 | 77.33 (+0.79) | 0.4 (-0.11) | 0.3 (-0.01) | 2060 | 11.36 | -218 | 1.2 | -29 | 0.16 | 18132 | 933.0 | 907.0 | 964.0 | 867.0 |
| 2025-04-30 | 76.54 (-0.5) | 0.51 (+0.07) | 0.31 (-0.05) | -922 | 3.66 | 189 | 0.75 | -85 | 0.34 | 25212 | 880.0 | 831.0 | 911.0 | 675.0 |
| 2025-03-31 | 77.04 (+0.8) | 0.44 (+0.09) | 0.36 (-0.01) | 1616 | 8.09 | 184 | 0.92 | -18 | 0.09 | 19963 | 831.0 | 978.0 | 1040.0 | 831.0 |
| 2025-02-27 | 76.24 (+2.55) | 0.35 (+0.03) | 0.37 (+0.02) | 5073 | 21.76 | 50 | 0.21 | 31 | 0.13 | 23310 | 970.0 | 830.0 | 984.0 | 828.0 |
| 2025-01-22 | 73.69 (+0.17) | 0.32 (+0.13) | 0.35 (0.0) | 355 | 4.11 | 73 | 0.85 | 1 | 0.01 | 8634 | 871.0 | 841.0 | 893.0 | 819.0 |
| 2024-12-31 | 73.52 (+0.77) | 0.19 (-0.95) | 0.35 (+0.01) | 1629 | 10.35 | -1893 | 12.03 | 11 | 0.07 | 15734 | 844.0 | 799.0 | 906.0 | 785.0 |
| 2024-11-29 | 72.75 (-0.29) | 1.14 (-0.25) | 0.34 (-0.01) | -429 | 2.98 | -503 | 3.5 | -12 | 0.08 | 14372 | 790.0 | 894.0 | 958.0 | 779.0 |
| 2024-10-30 | 73.04 (+0.01) | 1.39 (+0.1) | 0.35 (-0.01) | -18 | 0.11 | 412 | 2.48 | -21 | 0.13 | 16609 | 894.0 | 919.0 | 1025.0 | 887.0 |
| 2024-09-30 | 73.03 (-0.09) | 1.29 (+0.16) | 0.36 (+0.01) | -475 | 3.45 | 338 | 2.46 | 21 | 0.15 | 13750 | 913.0 | 872.0 | 942.0 | 749.0 |
| 2024-08-30 | 73.12 (+0.01) | 1.13 (+0.01) | 0.35 (-0.01) | -65 | 0.5 | 21 | 0.16 | -20 | 0.15 | 13074 | 865.0 | 847.0 | 888.0 | 733.0 |
| 2024-07-31 | 73.11 (-0.23) | 1.12 (+0.08) | 0.36 (+0.01) | -364 | 2.6 | 43 | 0.31 | 13 | 0.09 | 14004 | 837.0 | 973.0 | 1020.0 | 820.0 |
| 2024-06-28 | 73.34 (-0.95) | 1.04 (+0.05) | 0.35 (0.0) | -1673 | 16.31 | 100 | 0.98 | 2 | 0.02 | 10256 | 988.0 | 1040.0 | 1060.0 | 980.0 |
| 2024-05-31 | 74.29 (-0.09) | 0.99 (-0.15) | 0.35 (0.0) | 539 | 3.51 | -301 | 1.96 | 8 | 0.05 | 15343 | 1020.0 | 1155.0 | 1245.0 | 1000.0 |
| 2024-04-30 | 74.38 (+0.81) | 1.14 (-0.21) | 0.35 (-0.03) | 1614 | 12.97 | -169 | 1.36 | -50 | 0.4 | 12447 | 1160.0 | 1140.0 | 1200.0 | 1030.0 |
| 2024-03-29 | 73.57 (+0.26) | 1.35 (-0.06) | 0.38 (+0.01) | 631 | 4.29 | -131 | 0.89 | 4 | 0.03 | 14715 | 1120.0 | 1270.0 | 1290.0 | 1030.0 |
| 2024-02-29 | 73.31 (-0.63) | 1.41 (+0.18) | 0.37 (+0.03) | -1372 | 10.25 | 357 | 2.67 | 63 | 0.47 | 13391 | 1210.0 | 963.0 | 1210.0 | 963.0 |
| 2024-01-31 | 73.94 (-0.99) | 1.23 (+0.06) | 0.34 (-0.01) | -2211 | 17.7 | 54 | 0.43 | -9 | 0.07 | 12492 | 940.0 | 1005.0 | 1010.0 | 932.0 |
| 2023-12-29 | 74.93 (-1.03) | 1.17 (-0.17) | 0.35 (-0.01) | -1891 | 15.49 | -347 | 2.84 | -29 | 0.24 | 12205 | 1010.0 | 1075.0 | 1085.0 | 975.0 |
| 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 | 75.96 (+0.24) | 1.34 (-0.35) | 0.36 (+0.02) | 501 | 4.73 | -684 | 6.46 | 51 | 0.48 | 10590 | 1085.0 | 1055.0 | 1125.0 | 1005.0 |
| 2023-10-31 | 75.72 (-0.04) | 1.69 (+0.26) | 0.34 (+0.02) | -183 | 1.38 | 540 | 4.06 | 29 | 0.22 | 13288 | 1060.0 | 980.0 | 1115.0 | 976.0 |
| 2023-09-28 | 75.76 (-0.13) | 1.43 (+0.2) | 0.32 (0.0) | -421 | 4.78 | 401 | 4.55 | -4 | 0.05 | 8816 | 979.0 | 919.0 | 1010.0 | 903.0 |
| 2023-08-31 | 75.89 (-0.11) | 1.23 (0.0) | 0.32 (-0.05) | -94 | 0.73 | 8 | 0.06 | -95 | 0.74 | 12849 | 920.0 | 935.0 | 1000.0 | 860.0 |
| 2023-07-31 | 76.0 (-0.66) | 1.23 (-0.13) | 0.37 (-0.03) | -1551 | 11.03 | -294 | 2.09 | -59 | 0.42 | 14061 | 932.0 | 1040.0 | 1045.0 | 894.0 |
| 2023-06-30 | 76.66 (-0.58) | 1.36 (-0.64) | 0.4 (+0.02) | -908 | 6.58 | -1276 | 9.25 | 42 | 0.3 | 13789 | 1025.0 | 992.0 | 1070.0 | 967.0 |
| 2023-05-31 | 77.24 (-0.56) | 2.0 (-0.43) | 0.38 (+0.06) | -318 | 2.42 | -861 | 6.55 | 113 | 0.86 | 13138 | 992.0 | 1105.0 | 1125.0 | 974.0 |
| 2023-04-28 | 77.8 (-0.81) | 2.43 (+0.2) | 0.32 (+0.03) | -1882 | 12.68 | 402 | 2.71 | 65 | 0.44 | 14848 | 1110.0 | 1170.0 | 1245.0 | 995.0 |
| 2023-03-31 | 78.61 (-0.77) | 2.23 (+0.35) | 0.29 (+0.02) | -1451 | 9.18 | 428 | 2.71 | 43 | 0.27 | 15798 | 1185.0 | 1120.0 | 1220.0 | 1040.0 |
| 2023-02-24 | 79.38 (-0.1) | 1.88 (+0.22) | 0.27 (+0.01) | -185 | 1.28 | 444 | 3.07 | 12 | 0.08 | 14486 | 1075.0 | 1040.0 | 1130.0 | 1020.0 |
| 2023-01-31 | 79.48 (+0.89) | 1.66 (+0.21) | 0.26 (+0.04) | 1704 | 14.48 | 415 | 3.53 | 95 | 0.81 | 11767 | 1020.0 | 931.0 | 1045.0 | 869.0 |
| 2022-12-30 | 78.59 (-0.43) | 1.45 (+0.29) | 0.22 (-0.04) | -832 | 7.58 | 663 | 6.04 | -77 | 0.7 | 10982 | 931.0 | 953.0 | 989.0 | 887.0 |
| 2022-11-30 | 79.02 (+0.52) | 1.16 (+0.18) | 0.26 (+0.02) | 1028 | 6.63 | 366 | 2.36 | 42 | 0.27 | 15511 | 945.0 | 754.0 | 945.0 | 739.0 |
| 2022-10-31 | 78.5 (+0.15) | 0.98 (+0.07) | 0.24 (+0.07) | 445 | 4.0 | -46 | 0.41 | 126 | 1.13 | 11116 | 740.0 | 732.0 | 793.0 | 642.0 |
| 2022-09-30 | 78.35 (-0.01) | 0.91 (0.0) | 0.17 (-0.04) | -182 | 1.51 | 2 | 0.02 | -68 | 0.56 | 12044 | 732.0 | 814.0 | 815.0 | 704.0 |
| 2022-08-31 | 78.36 (-0.14) | 0.91 (-0.01) | 0.21 (-0.02) | -153 | 1.13 | -10 | 0.07 | -42 | 0.31 | 13566 | 824.0 | 812.0 | 859.0 | 745.0 |
| 2022-07-29 | 78.5 (-0.05) | 0.92 (-0.13) | 0.23 (+0.02) | -188 | 1.34 | -270 | 1.92 | 40 | 0.28 | 14050 | 817.0 | 991.0 | 1010.0 | 807.0 |
| 2022-06-30 | 78.55 (+0.47) | 1.05 (+0.25) | 0.21 (+0.09) | 1183 | 6.29 | 315 | 1.68 | 167 | 0.89 | 18800 | 991.0 | 949.0 | 1080.0 | 938.0 |
| 2022-05-31 | 78.08 (-5.35) | 0.8 (+0.03) | 0.12 (+0.01) | 613 | 5.41 | 63 | 0.56 | 24 | 0.21 | 11325 | 950.0 | 812.0 | 950.0 | 778.0 |
| 2022-04-29 | 83.43 (+0.6) | 0.77 (-0.09) | 0.11 (+0.02) | 1199 | 9.85 | -191 | 1.57 | 36 | 0.3 | 12172 | 812.0 | 926.0 | 946.0 | 787.0 |
| 2022-03-31 | 82.83 (-0.08) | 0.86 (+0.11) | 0.09 (+0.03) | 84 | 0.78 | -71 | 0.66 | 71 | 0.66 | 10760 | 931.0 | 939.0 | 980.0 | 799.0 |
| 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 | 82.91 (+0.12) | 0.75 (-0.05) | 0.06 (0.0) | 226 | 2.68 | -111 | 1.32 | 7 | 0.08 | 8440 | 920.0 | 957.0 | 994.0 | 901.0 |
| 2022-01-26 | 82.79 (+0.21) | 0.8 (+0.24) | 0.06 (-0.02) | 490 | 4.82 | 488 | 4.8 | -53 | 0.52 | 10165 | 956.0 | 1045.0 | 1045.0 | 906.0 |
| 2021-12-30 | 82.58 (+1.17) | 0.56 (0.0) | 0.08 (-0.08) | 2494 | 21.92 | 3 | 0.03 | -144 | 1.27 | 11377 | 1020.0 | 846.0 | 1045.0 | 833.0 |
| 2021-11-30 | 81.41 (+0.44) | 0.56 (0.0) | 0.16 (-0.08) | 631 | 3.02 | -1 | 0.0 | -169 | 0.81 | 20908 | 855.0 | 833.0 | 879.0 | 749.0 |
| 2021-10-29 | 80.97 (+4.55) | 0.56 (-0.18) | 0.24 (-0.03) | 417 | 1.93 | -285 | 1.32 | -38 | 0.18 | 21628 | 830.0 | 862.0 | 873.0 | 749.0 |
| 2021-09-30 | 76.42 (+0.85) | 0.74 (-0.09) | 0.27 (-0.01) | 1534 | 6.86 | -41 | 0.18 | -9 | 0.04 | 22346 | 875.0 | 845.0 | 1000.0 | 836.0 |
| 2021-08-31 | 75.57 (+0.1) | 0.83 (+0.07) | 0.28 (-0.04) | 187 | 0.87 | 124 | 0.57 | -86 | 0.4 | 21571 | 845.0 | 905.0 | 965.0 | 837.0 |
| 2021-07-30 | 75.47 (+0.08) | 0.76 (-0.71) | 0.32 (+0.04) | 149 | 0.85 | -1341 | 7.66 | 93 | 0.53 | 17516 | 899.0 | 1105.0 | 1180.0 | 891.0 |
| 2021-06-30 | 75.39 (+0.31) | 1.47 (+0.2) | 0.28 (+0.06) | 715 | 6.21 | 22 | 0.19 | 110 | 0.96 | 11511 | 1075.0 | 995.0 | 1155.0 | 953.0 |
| 2021-05-31 | 75.08 (-7.04) | 1.27 (+0.13) | 0.22 (-0.09) | -580 | 3.6 | 246 | 1.53 | -170 | 1.05 | 16119 | 998.0 | 1205.0 | 1215.0 | 901.0 |
| 2021-04-29 | 82.12 (0.0) | 1.14 (-0.06) | 0.31 (+0.05) | -41 | 0.3 | -113 | 0.84 | 98 | 0.73 | 13472 | 1180.0 | 1020.0 | 1240.0 | 1015.0 |
| 2021-03-31 | 82.12 (-0.49) | 1.2 (+0.3) | 0.26 (-0.02) | -1003 | 5.45 | 577 | 3.13 | -36 | 0.2 | 18415 | 1005.0 | 1010.0 | 1050.0 | 893.0 |
| 2021-02-26 | 82.61 (-0.58) | 0.9 (-0.02) | 0.28 (-0.01) | -1059 | 8.34 | -37 | 0.29 | -19 | 0.15 | 12705 | 970.0 | 1030.0 | 1095.0 | 970.0 |
| 2021-01-29 | 83.19 (+0.3) | 0.92 (+0.05) | 0.29 (0.0) | 561 | 2.66 | 94 | 0.45 | -6 | 0.03 | 21056 | 1000.0 | 891.0 | 1215.0 | 891.0 |
| 2020-12-31 | 82.89 (+0.35) | 0.87 (+0.11) | 0.29 (+0.03) | 797 | 4.81 | 314 | 1.9 | 48 | 0.29 | 16556 | 900.0 | 835.0 | 929.0 | 816.0 |
| 2020-11-30 | 82.54 (+0.89) | 0.76 (-0.16) | 0.26 (+0.01) | 1572 | 7.74 | -291 | 1.43 | 16 | 0.08 | 20301 | 830.0 | 770.0 | 847.0 | 712.0 |
| 2020-10-30 | 81.65 (+1.03) | 0.92 (+0.01) | 0.25 (0.0) | 1855 | 10.06 | 7 | 0.04 | 10 | 0.05 | 18438 | 768.0 | 651.0 | 768.0 | 640.0 |
| 2020-09-30 | 80.62 (+0.8) | 0.91 (-0.13) | 0.25 (-0.06) | 1509 | 7.02 | -475 | 2.21 | -119 | 0.55 | 21502 | 651.0 | 664.0 | 717.0 | 612.0 |
| 2020-08-31 | 79.82 () | 1.04 () | 0.31 () | 76 | 1.33 | -110 | 1.93 | 152 | 2.66 | 5713 | 651.0 | 685.0 | 718.0 | 650.0 |