- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 52.44 (+0.04) | 0.09 (0.0) | 0.77 (0.0) | 99 | 10.58 | -2 | 0.21 | -4 | 0.43 | 936 | 196.0 | 196.5 | 197.5 | 194.5 |
| 2026-06-02 | 52.4 (-0.06) | 0.09 (0.0) | 0.77 (0.0) | -133 | 10.34 | 5 | 0.39 | -18 | 1.4 | 1286 | 196.0 | 198.5 | 198.5 | 194.5 |
| 2026-06-01 | 52.46 (-0.01) | 0.09 (+0.01) | 0.77 (0.0) | -28 | 2.0 | 28 | 2.0 | 23 | 1.64 | 1399 | 198.5 | 196.0 | 199.0 | 193.5 |
| 2026-05-29 | 52.47 (+0.02) | 0.08 (0.0) | 0.77 (+0.04) | 18 | 0.71 | 0 | 0.0 | 101 | 3.98 | 2537 | 195.0 | 190.5 | 198.0 | 190.0 |
| 2026-05-28 | 52.45 (-0.12) | 0.08 (0.0) | 0.73 (0.0) | -401 | 26.38 | 0 | 0.0 | -5 | 0.33 | 1520 | 189.0 | 192.5 | 193.0 | 189.0 |
| 2026-05-27 | 52.57 (-0.11) | 0.08 (+0.01) | 0.73 (0.0) | -437 | 23.56 | 2 | 0.11 | 0 | 0.0 | 1855 | 191.5 | 195.0 | 195.0 | 190.5 |
| 2026-05-26 | 52.68 (-0.09) | 0.07 (0.0) | 0.73 (+0.01) | -622 | 30.78 | 0 | 0.0 | 23 | 1.14 | 2021 | 193.0 | 198.0 | 199.5 | 193.0 |
| 2026-05-25 | 52.77 (-0.16) | 0.07 (0.0) | 0.72 (-0.02) | -486 | 18.81 | 3 | 0.12 | -56 | 2.17 | 2584 | 197.5 | 202.0 | 204.0 | 196.0 |
| 2026-05-22 | 52.93 (+0.06) | 0.07 (0.0) | 0.74 (0.0) | 177 | 5.94 | -1 | 0.03 | 7 | 0.24 | 2978 | 201.0 | 200.0 | 202.5 | 197.5 |
| 2026-05-21 | 52.87 (+0.16) | 0.07 (0.0) | 0.74 (+0.03) | 405 | 17.61 | 0 | 0.0 | 71 | 3.09 | 2300 | 198.5 | 194.5 | 200.0 | 194.0 |
| 2026-05-20 | 52.71 (+0.01) | 0.07 (0.0) | 0.71 (+0.01) | -158 | 9.03 | -3 | 0.17 | 22 | 1.26 | 1749 | 192.5 | 191.0 | 193.0 | 188.5 |
| 2026-05-19 | 52.7 (-0.15) | 0.07 (0.0) | 0.7 (-0.01) | -974 | 34.13 | 0 | 0.0 | -1 | 0.04 | 2854 | 189.0 | 189.5 | 195.5 | 188.0 |
| 2026-05-18 | 52.85 (-0.17) | 0.07 (0.0) | 0.71 (0.0) | -722 | 27.08 | 0 | 0.0 | -13 | 0.49 | 2666 | 188.0 | 190.0 | 191.0 | 187.0 |
| 2026-05-15 | 53.02 (-0.07) | 0.07 (0.0) | 0.71 (-0.01) | -677 | 17.08 | 0 | 0.0 | -32 | 0.81 | 3964 | 193.0 | 198.5 | 200.0 | 192.5 |
| 2026-05-14 | 53.09 (-0.12) | 0.07 (-0.01) | 0.72 (-0.03) | -566 | 9.18 | -2 | 0.03 | -63 | 1.02 | 6164 | 198.5 | 205.5 | 206.0 | 195.5 |
| 2026-05-13 | 53.21 (+0.44) | 0.08 (0.0) | 0.75 (-0.01) | 310 | 8.34 | 0 | 0.0 | -50 | 1.34 | 3719 | 205.5 | 207.0 | 210.0 | 203.5 |
| 2026-05-12 | 52.77 (-0.14) | 0.08 (0.0) | 0.76 (-0.09) | -1751 | 15.13 | -1 | 0.01 | -236 | 2.04 | 11572 | 210.0 | 211.0 | 213.5 | 210.0 |
| 2026-05-11 | 52.91 (-0.39) | 0.08 (0.0) | 0.85 (-0.03) | -1343 | 35.37 | -1 | 0.03 | -74 | 1.95 | 3797 | 233.0 | 237.0 | 237.5 | 229.0 |
| 2026-05-08 | 53.3 (-0.17) | 0.08 (0.0) | 0.88 (+0.02) | -837 | 13.8 | -1 | 0.02 | 42 | 0.69 | 6067 | 236.5 | 234.5 | 242.0 | 232.5 |
| 2026-05-07 | 53.47 (-0.06) | 0.08 (0.0) | 0.86 (+0.07) | -435 | 11.14 | -1 | 0.03 | 190 | 4.86 | 3906 | 233.0 | 227.5 | 237.0 | 226.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 53.53 (+0.03) | 0.08 (0.0) | 0.79 (0.0) | -204 | 10.32 | 0 | 0.0 | 12 | 0.61 | 1976 | 226.5 | 226.5 | 227.0 | 225.0 |
| 2026-05-05 | 53.5 (-0.29) | 0.08 (0.0) | 0.79 (-0.02) | -1186 | 47.84 | -1 | 0.04 | -58 | 2.34 | 2479 | 224.5 | 230.0 | 230.0 | 223.0 |
| 2026-05-04 | 53.79 (+0.04) | 0.08 (0.0) | 0.81 (+0.03) | 50 | 2.1 | 0 | 0.0 | 83 | 3.48 | 2386 | 226.5 | 224.5 | 229.5 | 221.0 |
| 2026-04-30 | 53.75 (+0.01) | 0.08 (0.0) | 0.78 (+0.01) | -47 | 2.62 | -2 | 0.11 | 33 | 1.84 | 1792 | 221.0 | 222.5 | 226.0 | 221.0 |
| 2026-04-29 | 53.74 (-0.2) | 0.08 (0.0) | 0.77 (-0.01) | -529 | 28.72 | 0 | 0.0 | -31 | 1.68 | 1842 | 220.5 | 226.5 | 226.5 | 220.5 |
| 2026-04-28 | 53.94 (-0.04) | 0.08 (0.0) | 0.78 (+0.01) | -141 | 10.38 | -1 | 0.07 | 15 | 1.1 | 1359 | 224.0 | 221.0 | 225.5 | 221.0 |
| 2026-04-27 | 53.98 (-0.09) | 0.08 (0.0) | 0.77 (-0.01) | -274 | 14.28 | -1 | 0.05 | -28 | 1.46 | 1919 | 220.0 | 224.0 | 224.5 | 219.0 |
| 2026-04-24 | 54.07 (-0.09) | 0.08 (0.0) | 0.78 (0.0) | -163 | 9.57 | -2 | 0.12 | -1 | 0.06 | 1703 | 224.0 | 223.5 | 225.5 | 219.5 |
| 2026-04-23 | 54.16 (-0.07) | 0.08 (0.0) | 0.78 (-0.03) | -89 | 2.35 | 0 | 0.0 | -82 | 2.16 | 3788 | 223.5 | 228.5 | 229.5 | 218.0 |
| 2026-04-22 | 54.23 (+0.1) | 0.08 (0.0) | 0.81 (-0.05) | 254 | 10.8 | -1 | 0.04 | -127 | 5.4 | 2352 | 226.5 | 227.0 | 228.5 | 225.0 |
| 2026-04-21 | 54.13 (+0.1) | 0.08 (0.0) | 0.86 (-0.01) | 111 | 3.36 | 0 | 0.0 | -12 | 0.36 | 3307 | 227.0 | 227.5 | 231.0 | 223.0 |
| 2026-04-20 | 54.03 (-0.03) | 0.08 (-0.03) | 0.87 (-0.05) | -179 | 3.94 | -83 | 1.82 | -134 | 2.95 | 4548 | 226.0 | 235.5 | 237.0 | 225.5 |
| 2026-04-17 | 54.06 (-0.03) | 0.11 (0.0) | 0.92 (+0.01) | -162 | 8.02 | -3 | 0.15 | 27 | 1.34 | 2020 | 234.5 | 235.0 | 237.0 | 232.0 |
| 2026-04-16 | 54.09 (-0.27) | 0.11 (0.0) | 0.91 (0.0) | -792 | 35.25 | -2 | 0.09 | -11 | 0.49 | 2247 | 236.0 | 235.0 | 239.0 | 234.5 |
| 2026-04-15 | 54.36 (-0.11) | 0.11 (0.0) | 0.91 (+0.05) | -268 | 7.26 | -2 | 0.05 | 131 | 3.55 | 3690 | 235.0 | 234.0 | 240.0 | 230.5 |
| 2026-04-14 | 54.47 (-0.63) | 0.11 (0.0) | 0.86 (-0.02) | -2221 | 32.98 | 4 | 0.06 | -43 | 0.64 | 6735 | 234.5 | 241.0 | 241.5 | 234.0 |
| 2026-04-13 | 55.1 (+0.05) | 0.11 (0.0) | 0.88 (+0.08) | 63 | 1.68 | -3 | 0.08 | 207 | 5.54 | 3739 | 237.0 | 236.5 | 237.0 | 231.5 |
| 2026-04-10 | 55.05 (+0.05) | 0.11 (0.0) | 0.8 (0.0) | 195 | 13.33 | 0 | 0.0 | -1 | 0.07 | 1463 | 215.5 | 215.5 | 216.5 | 213.5 |
| 2026-04-09 | 55.0 (-0.14) | 0.11 (0.0) | 0.8 (-0.03) | -520 | 30.3 | 0 | 0.0 | -88 | 5.13 | 1716 | 213.0 | 218.5 | 218.5 | 212.0 |
| 2026-04-08 | 55.14 (+0.21) | 0.11 (0.0) | 0.83 (+0.01) | 512 | 24.71 | 0 | 0.0 | 33 | 1.59 | 2072 | 216.5 | 216.0 | 218.5 | 215.0 |
| 2026-04-07 | 54.93 (-0.32) | 0.11 (0.0) | 0.82 (0.0) | -678 | 26.63 | 0 | 0.0 | 3 | 0.12 | 2546 | 212.5 | 221.0 | 222.5 | 211.5 |
| 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 | |||
| 2026-04-02 | 55.25 (-0.05) | 0.11 (0.0) | 0.82 (-0.01) | -105 | 4.83 | -6 | 0.28 | -12 | 0.55 | 2175 | 216.0 | 217.0 | 219.5 | 213.5 |
| 2026-04-01 | 55.3 (+0.14) | 0.11 (-0.01) | 0.83 (0.0) | 354 | 17.69 | -14 | 0.7 | -15 | 0.75 | 2001 | 214.0 | 212.5 | 216.0 | 211.0 |
| 2026-03-31 | 55.16 (-0.37) | 0.12 (0.0) | 0.83 (-0.02) | -800 | 24.91 | 0 | 0.0 | -40 | 1.25 | 3212 | 207.0 | 211.5 | 218.0 | 207.0 |
| 2026-03-30 | 55.53 (-0.07) | 0.12 (0.0) | 0.85 (-0.01) | -174 | 12.13 | 1 | 0.07 | -24 | 1.67 | 1434 | 211.5 | 211.0 | 213.5 | 209.0 |
| 2026-03-27 | 55.6 (-0.03) | 0.12 (0.0) | 0.86 (+0.03) | -19 | 0.8 | 0 | 0.0 | 55 | 2.31 | 2383 | 215.0 | 206.0 | 216.0 | 205.5 |
| 2026-03-26 | 55.63 (-0.22) | 0.12 (0.0) | 0.83 (-0.02) | -557 | 23.89 | 0 | 0.0 | -49 | 2.1 | 2332 | 208.5 | 211.0 | 216.5 | 208.5 |
| 2026-03-25 | 55.85 (-0.14) | 0.12 (0.0) | 0.85 (0.0) | -371 | 13.76 | 0 | 0.0 | 14 | 0.52 | 2696 | 212.0 | 207.5 | 213.0 | 205.0 |
| 2026-03-24 | 55.99 (-0.07) | 0.12 (0.0) | 0.85 (+0.02) | -127 | 4.24 | 0 | 0.0 | 38 | 1.27 | 2993 | 203.5 | 208.5 | 208.5 | 201.5 |
| 2026-03-23 | 56.06 (-0.04) | 0.12 (0.0) | 0.83 (-0.01) | -245 | 6.98 | -1 | 0.03 | -12 | 0.34 | 3512 | 205.5 | 209.0 | 211.5 | 205.0 |
| 2026-03-20 | 56.1 (-0.26) | 0.12 (0.0) | 0.84 (+0.03) | -971 | 12.4 | 1 | 0.01 | 62 | 0.79 | 7831 | 214.0 | 222.0 | 222.5 | 208.5 |
| 2026-03-19 | 56.36 (-1.46) | 0.12 (0.0) | 0.81 (-0.11) | -4602 | 41.41 | 0 | 0.0 | -272 | 2.45 | 11113 | 223.5 | 240.0 | 241.0 | 223.0 |
| 2026-03-18 | 57.82 (-0.49) | 0.12 (0.0) | 0.92 (+0.03) | -1319 | 23.49 | -2 | 0.04 | 60 | 1.07 | 5614 | 247.5 | 244.0 | 251.0 | 240.0 |
| 2026-03-17 | 58.31 (-0.18) | 0.12 (0.0) | 0.89 (0.0) | -463 | 17.5 | -2 | 0.08 | 19 | 0.72 | 2645 | 239.5 | 236.5 | 240.0 | 234.5 |
| 2026-03-16 | 58.49 (+0.38) | 0.12 (0.0) | 0.89 (-0.03) | 1005 | 16.24 | 0 | 0.0 | -78 | 1.26 | 6190 | 232.5 | 237.0 | 237.5 | 227.0 |
| 2026-03-13 | 58.11 (-0.96) | 0.12 (-0.18) | 0.92 (-0.16) | -3075 | 30.53 | -488 | 4.84 | -433 | 4.3 | 10073 | 237.0 | 245.5 | 247.5 | 233.0 |
| 2026-03-12 | 59.07 (-0.43) | 0.3 (-0.22) | 1.08 (-0.03) | -1270 | 30.02 | -577 | 13.64 | -78 | 1.84 | 4230 | 258.5 | 271.5 | 272.0 | 257.5 |
| 2026-03-11 | 59.5 (-0.12) | 0.52 (0.0) | 1.11 (+0.03) | -217 | 6.23 | 0 | 0.0 | 75 | 2.15 | 3485 | 273.0 | 268.0 | 275.5 | 267.5 |
| 2026-03-10 | 59.62 (-0.07) | 0.52 (0.0) | 1.08 (+0.01) | -192 | 9.23 | -1 | 0.05 | 35 | 1.68 | 2081 | 258.5 | 262.0 | 262.0 | 255.5 |
| 2026-03-09 | 59.69 (+0.38) | 0.52 (-0.2) | 1.07 (-0.07) | 1086 | 24.44 | -540 | 12.15 | -190 | 4.28 | 4443 | 253.5 | 255.0 | 260.0 | 250.5 |
| 2026-03-06 | 59.31 (-0.2) | 0.72 (0.0) | 1.14 (-0.01) | -333 | 26.49 | 0 | 0.0 | -22 | 1.75 | 1257 | 268.0 | 269.0 | 270.0 | 265.0 |
| 2026-03-05 | 59.51 (-0.03) | 0.72 (0.0) | 1.15 (+0.03) | -69 | 2.61 | -1 | 0.04 | 78 | 2.95 | 2645 | 269.0 | 261.0 | 269.5 | 260.5 |
| 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 | |||
| 2026-03-04 | 59.54 (+0.27) | 0.72 (-0.21) | 1.12 (-0.08) | 672 | 13.24 | -555 | 10.94 | -213 | 4.2 | 5075 | 255.0 | 262.0 | 267.0 | 254.5 |
| 2026-03-03 | 59.27 (-0.27) | 0.93 (-0.48) | 1.2 (-0.02) | -798 | 12.03 | -1301 | 19.61 | -56 | 0.84 | 6634 | 268.0 | 281.0 | 281.0 | 266.0 |
| 2026-03-02 | 59.54 (-0.39) | 1.41 (-0.01) | 1.22 (+0.04) | -1137 | 38.06 | -17 | 0.57 | 111 | 3.72 | 2987 | 279.0 | 276.0 | 284.0 | 273.5 |
| 2026-02-26 | 59.93 (-0.84) | 1.42 (-0.25) | 1.18 (+0.03) | -2287 | 42.1 | -670 | 12.33 | 61 | 1.12 | 5432 | 278.5 | 285.5 | 286.0 | 278.0 |
| 2026-02-25 | 60.77 (-0.69) | 1.67 (0.0) | 1.15 (0.0) | -1628 | 39.31 | -3 | 0.07 | -1 | 0.02 | 4141 | 284.5 | 289.5 | 291.0 | 283.5 |
| 2026-02-24 | 61.46 (-0.62) | 1.67 (-0.31) | 1.15 (+0.1) | -1681 | 19.98 | -828 | 9.84 | 266 | 3.16 | 8414 | 287.5 | 287.0 | 288.0 | 280.0 |
| 2026-02-23 | 62.08 (-0.51) | 1.98 (-0.05) | 1.05 (-0.03) | -1335 | 31.0 | -114 | 2.65 | -82 | 1.9 | 4307 | 286.5 | 294.0 | 294.0 | 282.5 |
| 2026-02-11 | 62.59 (-1.18) | 2.03 (-0.02) | 1.08 (-0.18) | -3528 | 35.77 | -60 | 0.61 | -479 | 4.86 | 9862 | 292.5 | 311.5 | 312.0 | 292.5 |
| 2026-02-10 | 63.77 (+0.07) | 2.05 (0.0) | 1.26 (-0.03) | 299 | 8.33 | -2 | 0.06 | -65 | 1.81 | 3588 | 324.5 | 335.0 | 338.0 | 321.5 |
| 2026-02-09 | 63.7 (-0.07) | 2.05 (0.0) | 1.29 (-0.02) | -211 | 8.67 | 0 | 0.0 | -43 | 1.77 | 2433 | 334.0 | 338.5 | 341.0 | 333.0 |
| 2026-02-06 | 63.77 (-0.08) | 2.05 (+0.02) | 1.31 (-0.11) | -205 | 4.33 | 40 | 0.84 | -319 | 6.74 | 4734 | 331.5 | 344.0 | 346.0 | 329.0 |
| 2026-02-05 | 63.85 (0.0) | 2.03 (+0.03) | 1.42 (-0.06) | -97 | 2.33 | 90 | 2.17 | -148 | 3.56 | 4156 | 350.0 | 363.0 | 366.5 | 350.0 |
| 2026-02-04 | 63.85 (-0.15) | 2.0 (+0.01) | 1.48 (-0.03) | -440 | 11.62 | 26 | 0.69 | -69 | 1.82 | 3786 | 363.0 | 366.0 | 369.5 | 360.0 |
| 2026-02-03 | 64.0 (+0.13) | 1.99 (+0.1) | 1.51 (+0.02) | 359 | 5.18 | 261 | 3.77 | 49 | 0.71 | 6928 | 362.0 | 357.5 | 367.5 | 347.5 |
| 2026-02-02 | 63.87 (+0.07) | 1.89 (+0.03) | 1.49 (-0.07) | 108 | 1.8 | 93 | 1.55 | -201 | 3.35 | 6003 | 354.5 | 360.0 | 367.0 | 348.0 |
| 2026-01-30 | 63.8 (+0.06) | 1.86 (+0.28) | 1.56 (-0.01) | 108 | 1.4 | 738 | 9.57 | -12 | 0.16 | 7710 | 361.0 | 357.5 | 366.0 | 354.0 |
| 2026-01-29 | 63.74 (+0.23) | 1.58 (+0.06) | 1.57 (+0.07) | 629 | 7.33 | 150 | 1.75 | 179 | 2.09 | 8584 | 356.0 | 347.0 | 363.0 | 340.5 |
| 2026-01-28 | 63.51 (+0.42) | 1.52 (+0.12) | 1.5 (-0.06) | 1131 | 15.5 | 344 | 4.71 | -162 | 2.22 | 7296 | 346.0 | 348.0 | 353.5 | 337.0 |
| 2026-01-27 | 63.09 (+0.64) | 1.4 (+0.11) | 1.56 (+0.09) | 1851 | 15.63 | 278 | 2.35 | 240 | 2.03 | 11840 | 345.0 | 337.5 | 351.5 | 331.5 |
| 2026-01-26 | 62.45 (+0.25) | 1.29 (0.0) | 1.47 (+0.07) | 677 | 8.16 | -2 | 0.02 | 202 | 2.44 | 8294 | 331.5 | 322.0 | 339.0 | 318.0 |
| 2026-01-23 | 62.2 (+0.58) | 1.29 (0.0) | 1.4 (+0.03) | 1548 | 26.97 | -1 | 0.02 | 78 | 1.36 | 5739 | 322.0 | 312.0 | 324.5 | 312.0 |
| 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 | |||
| 2026-01-22 | 61.62 (-0.31) | 1.29 (+0.01) | 1.37 (+0.09) | -905 | 13.57 | 27 | 0.4 | 238 | 3.57 | 6669 | 314.0 | 308.0 | 321.5 | 299.5 |
| 2026-01-21 | 61.93 (+0.07) | 1.28 (0.0) | 1.28 (-0.08) | 232 | 4.32 | -1 | 0.02 | -229 | 4.27 | 5368 | 304.0 | 315.5 | 317.0 | 302.5 |
| 2026-01-20 | 61.86 (+0.08) | 1.28 (0.0) | 1.36 (-0.05) | 492 | 10.88 | -2 | 0.04 | -127 | 2.81 | 4523 | 314.0 | 319.5 | 326.0 | 312.5 |
| 2026-01-19 | 61.78 (-0.27) | 1.28 (+0.05) | 1.41 (-0.1) | -703 | 8.01 | 115 | 1.31 | -276 | 3.14 | 8776 | 319.5 | 340.0 | 341.0 | 318.0 |
| 2026-01-16 | 62.05 (+1.58) | 1.23 (+0.2) | 1.51 (+0.14) | 4154 | 28.5 | 552 | 3.79 | 387 | 2.66 | 14573 | 337.5 | 318.5 | 344.5 | 316.0 |
| 2026-01-15 | 60.47 (+1.22) | 1.03 (0.0) | 1.37 (+0.1) | 3280 | 31.24 | -2 | 0.02 | 271 | 2.58 | 10500 | 318.5 | 303.5 | 322.0 | 301.5 |
| 2026-01-14 | 59.25 (+0.61) | 1.03 (0.0) | 1.27 (+0.05) | 1624 | 32.21 | 0 | 0.0 | 138 | 2.74 | 5042 | 298.5 | 294.5 | 306.0 | 293.0 |
| 2026-01-13 | 58.64 (+0.24) | 1.03 (0.0) | 1.22 (+0.04) | 703 | 11.47 | -1 | 0.02 | 88 | 1.44 | 6130 | 293.0 | 294.0 | 301.5 | 285.5 |
| 2026-01-12 | 58.4 (-0.41) | 1.03 (0.0) | 1.18 (-0.03) | -855 | 35.57 | -1 | 0.04 | -80 | 3.33 | 2404 | 285.5 | 294.5 | 294.5 | 285.0 |
| 2026-01-09 | 58.81 (+0.23) | 1.03 (0.0) | 1.21 (+0.05) | 843 | 28.16 | -2 | 0.07 | 130 | 4.34 | 2994 | 292.5 | 289.0 | 293.0 | 284.0 |
| 2026-01-08 | 58.58 (+0.4) | 1.03 (0.0) | 1.16 (-0.02) | 1126 | 26.98 | -2 | 0.05 | -35 | 0.84 | 4174 | 287.0 | 283.0 | 289.0 | 282.0 |
| 2026-01-07 | 58.18 (+0.22) | 1.03 (0.0) | 1.18 (+0.02) | 660 | 32.93 | 0 | 0.0 | 58 | 2.89 | 2004 | 281.0 | 275.0 | 281.0 | 273.0 |
| 2026-01-06 | 57.96 (-0.31) | 1.03 (-0.17) | 1.16 (0.0) | -732 | 24.22 | -447 | 14.79 | -10 | 0.33 | 3022 | 272.0 | 278.0 | 282.5 | 272.0 |
| 2026-01-05 | 58.27 (-0.14) | 1.2 (-0.17) | 1.16 (0.0) | -169 | 7.11 | -460 | 19.36 | -5 | 0.21 | 2376 | 278.0 | 281.0 | 281.5 | 275.0 |
| 2026-01-02 | 58.41 (+0.06) | 1.37 (-0.02) | 1.16 (0.0) | 160 | 16.33 | -66 | 6.73 | 8 | 0.82 | 980 | 282.0 | 283.0 | 285.0 | 281.5 |
| 2025-12-31 | 58.35 (-0.06) | 1.39 (+0.06) | 1.16 (+0.02) | -196 | 11.36 | 182 | 10.55 | 59 | 3.42 | 1725 | 283.0 | 279.0 | 283.0 | 276.0 |
| 2025-12-30 | 58.41 (-0.26) | 1.33 (0.0) | 1.14 (-0.02) | -793 | 51.23 | 1 | 0.06 | -51 | 3.29 | 1548 | 280.0 | 285.0 | 285.0 | 279.0 |
| 2025-12-29 | 58.67 (+0.11) | 1.33 (0.0) | 1.16 (+0.05) | 113 | 3.95 | 0 | 0.0 | 120 | 4.19 | 2862 | 285.0 | 282.5 | 289.5 | 282.0 |
| 2025-12-26 | 58.56 (+0.11) | 1.33 (0.0) | 1.11 (0.0) | 253 | 26.69 | 0 | 0.0 | 5 | 0.53 | 948 | 278.5 | 279.0 | 282.0 | 278.0 |
| 2025-12-24 | 58.45 (-0.2) | 1.33 (0.0) | 1.11 (-0.02) | -394 | 21.31 | 0 | 0.0 | -45 | 2.43 | 1849 | 278.5 | 285.0 | 285.0 | 278.0 |
| 2025-12-23 | 58.65 (-0.07) | 1.33 (0.0) | 1.13 (0.0) | -237 | 14.69 | 0 | 0.0 | -21 | 1.3 | 1613 | 283.5 | 286.5 | 289.0 | 283.5 |
| 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 | |||
| 2025-12-22 | 58.72 (+0.03) | 1.33 (0.0) | 1.13 (+0.01) | 356 | 36.81 | 0 | 0.0 | 47 | 4.86 | 967 | 285.5 | 283.0 | 287.0 | 283.0 |
| 2025-12-19 | 58.69 (+0.04) | 1.33 (0.0) | 1.12 (+0.01) | 53 | 2.34 | -8 | 0.35 | 5 | 0.22 | 2265 | 283.0 | 283.0 | 285.5 | 281.5 |
| 2025-12-18 | 58.65 (-0.05) | 1.33 (0.0) | 1.11 (-0.02) | -310 | 20.1 | 0 | 0.0 | -51 | 3.31 | 1542 | 282.0 | 284.0 | 288.0 | 281.0 |
| 2025-12-17 | 58.7 (+0.02) | 1.33 (0.0) | 1.13 (-0.02) | -181 | 7.72 | 3 | 0.13 | -53 | 2.26 | 2346 | 283.5 | 286.0 | 289.0 | 282.0 |
| 2025-12-16 | 58.68 (-0.16) | 1.33 (+0.02) | 1.15 (+0.03) | -698 | 17.76 | 40 | 1.02 | 91 | 2.32 | 3930 | 285.5 | 283.5 | 290.0 | 282.5 |
| 2025-12-15 | 58.84 (-0.16) | 1.31 (0.0) | 1.12 (+0.06) | -535 | 17.58 | 0 | 0.0 | 154 | 5.06 | 3044 | 281.5 | 275.0 | 287.0 | 274.0 |
| 2025-12-12 | 59.0 (-0.32) | 1.31 (0.0) | 1.06 (-0.05) | -1044 | 39.22 | 0 | 0.0 | -125 | 4.7 | 2662 | 277.5 | 285.0 | 286.0 | 276.5 |
| 2025-12-11 | 59.32 (-0.36) | 1.31 (0.0) | 1.11 (+0.02) | -927 | 27.85 | 0 | 0.0 | 41 | 1.23 | 3329 | 283.0 | 285.0 | 286.0 | 278.5 |
| 2025-12-10 | 59.68 (-0.28) | 1.31 (-0.01) | 1.09 (-0.01) | -499 | 31.66 | -5 | 0.32 | -20 | 1.27 | 1576 | 288.0 | 294.0 | 294.0 | 287.5 |
| 2025-12-09 | 59.96 (-0.21) | 1.32 (0.0) | 1.1 (-0.02) | -509 | 21.42 | -1 | 0.04 | -65 | 2.74 | 2376 | 291.5 | 291.5 | 293.0 | 285.0 |
| 2025-12-08 | 60.17 (-0.11) | 1.32 (0.0) | 1.12 (-0.04) | -334 | 15.55 | 0 | 0.0 | -83 | 3.86 | 2148 | 291.5 | 299.0 | 299.0 | 291.0 |
| 2025-12-05 | 60.28 (-0.07) | 1.32 (0.0) | 1.16 (+0.02) | -534 | 30.51 | 0 | 0.0 | 28 | 1.6 | 1750 | 297.5 | 297.5 | 300.5 | 296.5 |
| 2025-12-04 | 60.35 (-0.16) | 1.32 (0.0) | 1.14 (-0.03) | -324 | 20.16 | 0 | 0.0 | -79 | 4.92 | 1607 | 298.0 | 302.0 | 303.5 | 297.0 |
| 2025-12-03 | 60.51 (-0.01) | 1.32 (0.0) | 1.17 (-0.11) | -96 | 2.75 | 0 | 0.0 | -284 | 8.14 | 3491 | 300.0 | 307.5 | 307.5 | 298.0 |
| 2025-12-02 | 60.52 (-0.04) | 1.32 (+0.02) | 1.28 (-0.08) | -444 | 11.03 | 47 | 1.17 | -211 | 5.24 | 4027 | 307.0 | 317.5 | 317.5 | 306.0 |
| 2025-12-01 | 60.56 (-0.07) | 1.3 (+0.17) | 1.36 (+0.05) | -266 | 4.46 | 434 | 7.28 | 133 | 2.23 | 5960 | 315.5 | 316.0 | 324.5 | 314.5 |
| 2025-11-28 | 60.63 (-0.46) | 1.13 (+0.17) | 1.31 (-0.05) | -1224 | 20.7 | 478 | 8.09 | -126 | 2.13 | 5912 | 312.0 | 321.0 | 323.5 | 308.5 |
| 2025-11-27 | 61.09 (+0.35) | 0.96 (+0.17) | 1.36 (-0.03) | 942 | 10.9 | 440 | 5.09 | -85 | 0.98 | 8640 | 317.5 | 315.5 | 326.0 | 312.0 |
| 2025-11-26 | 60.74 (+0.64) | 0.79 (0.0) | 1.39 (+0.18) | 1633 | 14.01 | 0 | 0.0 | 474 | 4.07 | 11657 | 315.5 | 306.5 | 328.0 | 304.0 |
| 2025-11-25 | 60.1 (+0.31) | 0.79 (0.0) | 1.21 (+0.15) | 960 | 13.71 | 0 | 0.0 | 395 | 5.64 | 7003 | 302.0 | 290.5 | 308.0 | 289.0 |
| 2025-11-24 | 59.79 (+0.31) | 0.79 (0.0) | 1.06 (+0.08) | 756 | 15.59 | 0 | 0.0 | 227 | 4.68 | 4849 | 293.0 | 283.5 | 297.5 | 283.0 |
| 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 | |||
| 2025-11-21 | 59.48 (+0.09) | 0.79 (0.0) | 0.98 (-0.03) | 153 | 8.01 | 0 | 0.0 | -98 | 5.13 | 1909 | 280.5 | 282.5 | 284.0 | 275.5 |
| 2025-11-20 | 59.39 (+0.03) | 0.79 (+0.01) | 1.01 (+0.01) | -81 | 3.97 | 39 | 1.91 | 33 | 1.62 | 2039 | 284.5 | 287.0 | 289.5 | 283.0 |
| 2025-11-19 | 59.36 (+0.07) | 0.78 (+0.05) | 1.0 (-0.11) | 218 | 13.56 | 130 | 8.08 | -297 | 18.47 | 1608 | 282.0 | 283.0 | 286.0 | 280.0 |
| 2025-11-18 | 59.29 (+0.25) | 0.73 (0.0) | 1.11 (-0.05) | 670 | 26.58 | 0 | 0.0 | -118 | 4.68 | 2521 | 283.0 | 289.0 | 289.5 | 281.0 |
| 2025-11-17 | 59.04 (-0.01) | 0.73 (0.0) | 1.16 (-0.04) | -65 | 2.33 | 0 | 0.0 | -101 | 3.63 | 2786 | 289.5 | 296.0 | 296.0 | 286.5 |
| 2025-11-14 | 59.05 (+0.57) | 0.73 (0.0) | 1.2 (+0.04) | 1791 | 30.35 | 0 | 0.0 | 97 | 1.64 | 5901 | 294.0 | 284.0 | 299.5 | 283.5 |
| 2025-11-13 | 58.48 (+0.1) | 0.73 (0.0) | 1.16 (-0.02) | 603 | 25.12 | 0 | 0.0 | -59 | 2.46 | 2400 | 287.0 | 290.0 | 291.5 | 286.0 |
| 2025-11-12 | 58.38 (-0.09) | 0.73 (0.0) | 1.18 (0.0) | -217 | 6.19 | 0 | 0.0 | -5 | 0.14 | 3503 | 288.0 | 288.0 | 294.0 | 286.0 |
| 2025-11-11 | 58.47 (+0.26) | 0.73 (0.0) | 1.18 (+0.1) | 553 | 12.03 | 0 | 0.0 | 267 | 5.81 | 4598 | 286.0 | 281.0 | 291.5 | 281.0 |
| 2025-11-10 | 58.21 (+0.11) | 0.73 (0.0) | 1.08 (-0.02) | 352 | 10.63 | 0 | 0.0 | -46 | 1.39 | 3312 | 272.5 | 278.0 | 278.0 | 267.5 |
| 2025-11-07 | 58.1 (-0.2) | 0.73 (0.0) | 1.1 (-0.01) | -529 | 29.57 | 0 | 0.0 | -34 | 1.9 | 1789 | 279.0 | 285.0 | 288.5 | 279.0 |
| 2025-11-06 | 58.3 (+0.01) | 0.73 (0.0) | 1.11 (0.0) | 109 | 7.35 | 0 | 0.0 | 0 | 0.0 | 1482 | 285.0 | 285.5 | 290.0 | 283.0 |
| 2025-11-05 | 58.29 (+0.08) | 0.73 (0.0) | 1.11 (-0.02) | 249 | 12.59 | 0 | 0.0 | -42 | 2.12 | 1978 | 282.0 | 282.0 | 286.5 | 278.0 |
| 2025-11-04 | 58.21 (+0.04) | 0.73 (-0.09) | 1.13 (-0.02) | 140 | 3.86 | -259 | 7.14 | -61 | 1.68 | 3627 | 285.0 | 288.0 | 293.0 | 279.0 |
| 2025-11-03 | 58.17 (-0.18) | 0.82 (-0.08) | 1.15 (-0.03) | -529 | 14.49 | -200 | 5.48 | -76 | 2.08 | 3651 | 287.5 | 300.0 | 300.0 | 285.5 |
| 2025-10-31 | 58.35 (+0.27) | 0.9 (0.0) | 1.18 (+0.03) | 513 | 7.26 | 0 | 0.0 | 91 | 1.29 | 7065 | 295.5 | 290.0 | 305.0 | 290.0 |
| 2025-10-30 | 58.08 (-0.09) | 0.9 (0.0) | 1.15 (+0.03) | -195 | 5.5 | 0 | 0.0 | 82 | 2.31 | 3544 | 288.5 | 286.5 | 290.5 | 282.0 |
| 2025-10-29 | 58.17 (-0.48) | 0.9 (0.0) | 1.12 (+0.01) | -593 | 19.58 | 0 | 0.0 | 12 | 0.4 | 3028 | 286.0 | 291.0 | 293.0 | 286.0 |
| 2025-10-28 | 58.65 (0.0) | 0.9 (0.0) | 1.11 (0.0) | -46 | 0.97 | 0 | 0.0 | 2 | 0.04 | 4744 | 290.5 | 286.5 | 294.5 | 283.0 |
| 2025-10-27 | 58.65 (-0.11) | 0.9 (-0.09) | 1.11 (+0.03) | -393 | 6.87 | -249 | 4.35 | 83 | 1.45 | 5721 | 286.0 | 286.0 | 293.0 | 281.5 |
| 2025-10-23 | 58.76 (+0.08) | 0.99 (0.0) | 1.08 (+0.01) | 53 | 0.94 | 0 | 0.0 | 16 | 0.28 | 5615 | 284.5 | 287.5 | 290.5 | 281.5 |
| 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 | |||
| 2025-10-22 | 58.68 (-1.27) | 0.99 (+0.04) | 1.07 (-0.03) | -3600 | 21.82 | 50 | 0.3 | -82 | 0.5 | 16496 | 291.0 | 319.0 | 319.5 | 291.0 |
| 2025-10-21 | 59.95 (+0.93) | 0.95 (+0.67) | 1.1 (+0.14) | 2561 | 17.45 | 1797 | 12.24 | 381 | 2.6 | 14677 | 306.5 | 278.5 | 306.5 | 274.5 |
| 2025-10-20 | 59.02 (-0.29) | 0.28 (-0.04) | 0.96 (-0.03) | -1049 | 8.09 | -95 | 0.73 | -62 | 0.48 | 12973 | 279.0 | 299.5 | 299.5 | 270.0 |
| 2025-10-17 | 59.31 (+0.09) | 0.32 (0.0) | 0.99 (+0.07) | 245 | 5.21 | -2 | 0.04 | 174 | 3.7 | 4706 | 299.5 | 289.0 | 300.5 | 289.0 |
| 2025-10-16 | 59.22 (+0.09) | 0.32 (0.0) | 0.92 (+0.04) | 270 | 8.41 | 0 | 0.0 | 112 | 3.49 | 3210 | 289.0 | 285.5 | 290.0 | 284.0 |
| 2025-10-15 | 59.13 (+0.08) | 0.32 (0.0) | 0.88 (+0.05) | 221 | 9.8 | 0 | 0.0 | 138 | 6.12 | 2256 | 282.0 | 281.5 | 282.0 | 279.0 |
| 2025-10-14 | 59.05 (0.0) | 0.32 (0.0) | 0.83 (-0.02) | 115 | 4.58 | 0 | 0.0 | -65 | 2.59 | 2513 | 277.5 | 289.5 | 289.5 | 277.5 |
| 2025-10-13 | 59.05 (+0.16) | 0.32 (0.0) | 0.85 (-0.03) | 436 | 14.32 | 0 | 0.0 | -75 | 2.46 | 3044 | 284.5 | 268.0 | 284.5 | 268.0 |
| 2025-10-09 | 58.89 (+0.06) | 0.32 (0.0) | 0.88 (-0.02) | 228 | 8.79 | 0 | 0.0 | -58 | 2.24 | 2594 | 277.0 | 279.0 | 283.0 | 275.0 |
| 2025-10-08 | 58.83 (-0.04) | 0.32 (0.0) | 0.9 (+0.04) | -152 | 3.19 | 0 | 0.0 | 101 | 2.12 | 4769 | 281.5 | 278.0 | 288.0 | 278.0 |
| 2025-10-07 | 58.87 (+0.22) | 0.32 (0.0) | 0.86 (+0.1) | 637 | 13.1 | 0 | 0.0 | 271 | 5.57 | 4863 | 278.0 | 274.0 | 280.0 | 270.5 |
| 2025-10-03 | 58.65 (-0.15) | 0.32 (0.0) | 0.76 (+0.01) | 70 | 2.52 | 0 | 0.0 | 35 | 1.26 | 2773 | 266.0 | 270.0 | 272.0 | 263.5 |
| 2025-10-02 | 58.8 (-0.17) | 0.32 (0.0) | 0.75 (+0.08) | 307 | 8.47 | 0 | 0.0 | 199 | 5.49 | 3625 | 264.0 | 258.0 | 264.0 | 252.0 |
| 2025-10-01 | 58.97 (+0.41) | 0.32 (0.0) | 0.67 (+0.06) | 1245 | 10.16 | -9 | 0.07 | 166 | 1.36 | 12249 | 255.5 | 265.0 | 266.0 | 253.0 |
| 2025-09-30 | 58.56 (+1.83) | 0.32 (+0.23) | 0.61 (-0.08) | 4771 | 15.1 | 610 | 1.93 | -219 | 0.69 | 31587 | 259.5 | 267.0 | 277.0 | 255.5 |
| 2025-09-26 | 56.73 (+0.67) | 0.09 (+0.05) | 0.69 (+0.1) | 1625 | 10.11 | 133 | 0.83 | 291 | 1.81 | 16068 | 255.0 | 244.5 | 255.0 | 240.0 |
| 2025-09-25 | 56.06 (-0.06) | 0.04 (0.0) | 0.59 (+0.07) | -143 | 7.14 | 0 | 0.0 | 161 | 8.04 | 2003 | 232.0 | 232.0 | 232.0 | 232.0 |
| 2025-09-24 | 56.12 (-0.05) | 0.04 (0.0) | 0.52 (0.0) | -60 | 4.26 | 0 | 0.0 | 7 | 0.5 | 1407 | 211.0 | 211.0 | 211.0 | 211.0 |
| 2025-09-23 | 56.17 (-0.02) | 0.04 (0.0) | 0.52 (0.0) | 201 | 28.19 | 0 | 0.0 | 17 | 2.38 | 713 | 192.0 | 190.5 | 193.5 | 189.5 |
| 2025-09-22 | 56.19 (+0.05) | 0.04 (0.0) | 0.52 (0.0) | 110 | 23.16 | 0 | 0.0 | -1 | 0.21 | 475 | 190.0 | 191.0 | 191.0 | 189.0 |
| 2025-09-19 | 56.14 (-0.2) | 0.04 (0.0) | 0.52 (+0.01) | -451 | 32.24 | 1 | 0.07 | 4 | 0.29 | 1399 | 189.5 | 191.5 | 194.0 | 189.5 |
| 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 | |||
| 2025-09-18 | 56.34 (+0.06) | 0.04 (0.0) | 0.51 (+0.01) | 117 | 8.27 | -1 | 0.07 | 32 | 2.26 | 1415 | 191.5 | 189.0 | 193.5 | 187.5 |
| 2025-09-17 | 56.28 (-0.01) | 0.04 (0.0) | 0.5 (0.0) | -106 | 14.83 | 0 | 0.0 | 8 | 1.12 | 715 | 186.5 | 186.0 | 189.5 | 186.0 |
| 2025-09-16 | 56.29 (+0.04) | 0.04 (-0.01) | 0.5 (0.0) | 69 | 16.47 | -17 | 4.06 | -7 | 1.67 | 419 | 186.0 | 186.0 | 187.0 | 185.5 |
| 2025-09-15 | 56.25 (+0.05) | 0.05 (0.0) | 0.5 (0.0) | 121 | 22.53 | -1 | 0.19 | 9 | 1.68 | 537 | 186.0 | 187.0 | 187.5 | 185.0 |
| 2025-09-12 | 56.2 (+0.06) | 0.05 (0.0) | 0.5 (0.0) | -70 | 8.16 | 0 | 0.0 | 4 | 0.47 | 858 | 187.0 | 186.0 | 188.0 | 185.5 |
| 2025-09-11 | 56.14 (-0.16) | 0.05 (0.0) | 0.5 (-0.03) | -615 | 29.23 | 0 | 0.0 | -77 | 3.66 | 2104 | 186.0 | 190.5 | 190.5 | 185.5 |
| 2025-09-10 | 56.3 (-0.05) | 0.05 (0.0) | 0.53 (0.0) | 76 | 14.0 | 0 | 0.0 | -6 | 1.1 | 543 | 192.5 | 193.5 | 193.5 | 191.0 |
| 2025-09-09 | 56.35 (-0.01) | 0.05 (0.0) | 0.53 (0.0) | -112 | 20.0 | -3 | 0.54 | -8 | 1.43 | 560 | 192.5 | 193.5 | 194.5 | 191.5 |
| 2025-09-08 | 56.36 (+0.03) | 0.05 (0.0) | 0.53 (+0.01) | 173 | 32.58 | 0 | 0.0 | 18 | 3.39 | 531 | 193.5 | 193.0 | 195.5 | 191.5 |
| 2025-09-05 | 56.33 (-0.15) | 0.05 (0.0) | 0.52 (-0.02) | -265 | 31.1 | 0 | 0.0 | -32 | 3.76 | 852 | 192.5 | 195.5 | 195.5 | 191.5 |
| 2025-09-04 | 56.48 (+0.13) | 0.05 (0.0) | 0.54 (0.0) | 341 | 41.23 | 0 | 0.0 | 2 | 0.24 | 827 | 194.5 | 194.5 | 197.0 | 193.5 |
| 2025-09-03 | 56.35 (-0.02) | 0.05 (-0.02) | 0.54 (0.0) | -115 | 10.37 | -41 | 3.7 | -2 | 0.18 | 1109 | 193.0 | 193.5 | 197.0 | 192.5 |
| 2025-09-02 | 56.37 (+0.04) | 0.07 (-0.01) | 0.54 (+0.02) | 80 | 6.93 | -46 | 3.99 | 33 | 2.86 | 1154 | 193.0 | 188.5 | 195.5 | 188.5 |
| 2025-09-01 | 56.33 (+0.04) | 0.08 (-0.02) | 0.52 (-0.01) | -87 | 8.5 | -46 | 4.49 | -18 | 1.76 | 1024 | 188.0 | 193.5 | 193.5 | 188.0 |
| 2025-08-29 | 56.29 (-0.01) | 0.1 (0.0) | 0.53 (0.0) | -149 | 21.47 | -4 | 0.58 | 0 | 0.0 | 694 | 193.5 | 194.0 | 195.0 | 192.5 |
| 2025-08-28 | 56.3 (-0.07) | 0.1 (0.0) | 0.53 (-0.01) | -351 | 42.86 | -5 | 0.61 | -14 | 1.71 | 819 | 193.5 | 196.5 | 196.5 | 193.5 |
| 2025-08-27 | 56.37 (-0.01) | 0.1 (0.0) | 0.54 (+0.01) | -100 | 10.25 | -1 | 0.1 | 9 | 0.92 | 976 | 196.5 | 194.5 | 197.5 | 194.0 |
| 2025-08-26 | 56.38 (+0.08) | 0.1 (0.0) | 0.53 (0.0) | 29 | 5.79 | 0 | 0.0 | 4 | 0.8 | 501 | 193.5 | 194.5 | 194.5 | 192.5 |
| 2025-08-25 | 56.3 (+0.04) | 0.1 (0.0) | 0.53 (+0.01) | 42 | 4.36 | 0 | 0.0 | 18 | 1.87 | 963 | 193.5 | 195.0 | 195.0 | 192.5 |
| 2025-08-22 | 56.26 (-0.2) | 0.1 (0.0) | 0.52 (+0.01) | -324 | 22.58 | 0 | 0.0 | 26 | 1.81 | 1435 | 194.0 | 193.0 | 196.0 | 192.5 |
| 2025-08-21 | 56.46 (+0.07) | 0.1 (0.0) | 0.51 (0.0) | 95 | 10.06 | 3 | 0.32 | 7 | 0.74 | 944 | 191.5 | 192.5 | 195.0 | 191.0 |
| 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 | |||
| 2025-08-20 | 56.39 (+0.02) | 0.1 (0.0) | 0.51 (0.0) | -65 | 3.96 | 0 | 0.0 | -6 | 0.37 | 1641 | 191.0 | 195.0 | 195.0 | 190.0 |
| 2025-08-19 | 56.37 (0.0) | 0.1 (0.0) | 0.51 (0.0) | -166 | 13.09 | -3 | 0.24 | 4 | 0.32 | 1268 | 194.0 | 194.0 | 197.0 | 193.0 |
| 2025-08-18 | 56.37 (+0.05) | 0.1 (-0.04) | 0.51 (-0.02) | -17 | 0.67 | -84 | 3.3 | -48 | 1.89 | 2546 | 194.0 | 200.5 | 200.5 | 193.0 |
| 2025-08-15 | 56.32 (+0.08) | 0.14 (+0.01) | 0.53 (+0.02) | -233 | 11.62 | 8 | 0.4 | 45 | 2.24 | 2005 | 200.5 | 206.0 | 207.0 | 200.0 |
| 2025-08-14 | 56.24 (-0.02) | 0.13 (0.0) | 0.51 (0.0) | -96 | 11.65 | 0 | 0.0 | 22 | 2.67 | 824 | 205.5 | 205.5 | 208.0 | 204.5 |
| 2025-08-13 | 56.26 (-0.13) | 0.13 (0.0) | 0.51 (0.0) | -689 | 36.86 | -1 | 0.05 | -10 | 0.54 | 1869 | 205.0 | 208.5 | 210.0 | 205.0 |
| 2025-08-12 | 56.39 (-0.24) | 0.13 (-0.01) | 0.51 (-0.01) | -627 | 30.38 | -10 | 0.48 | -25 | 1.21 | 2064 | 208.5 | 214.5 | 214.5 | 208.5 |
| 2025-08-11 | 56.63 (-0.09) | 0.14 (0.0) | 0.52 (-0.03) | -147 | 20.94 | 0 | 0.0 | -86 | 12.25 | 702 | 215.0 | 214.0 | 216.0 | 213.5 |
| 2025-08-08 | 56.72 (-0.02) | 0.14 (0.0) | 0.55 (+0.03) | -82 | 8.47 | 0 | 0.0 | 94 | 9.71 | 968 | 221.5 | 222.0 | 222.5 | 219.5 |
| 2025-08-07 | 56.74 (-0.16) | 0.14 (0.0) | 0.52 (+0.01) | -476 | 50.8 | 6 | 0.64 | 4 | 0.43 | 937 | 220.0 | 225.5 | 225.5 | 219.0 |
| 2025-08-06 | 56.9 (+0.04) | 0.14 (0.0) | 0.51 (0.0) | 111 | 16.11 | -6 | 0.87 | 2 | 0.29 | 689 | 224.0 | 225.0 | 226.0 | 223.5 |
| 2025-08-05 | 56.86 (+0.14) | 0.14 (+0.01) | 0.51 (+0.01) | 408 | 42.54 | 30 | 3.13 | 42 | 4.38 | 959 | 224.5 | 222.0 | 227.5 | 222.0 |
| 2025-08-04 | 56.72 (-0.07) | 0.13 (+0.01) | 0.5 (+0.01) | 175 | 22.7 | 23 | 2.98 | 9 | 1.17 | 771 | 221.0 | 215.5 | 222.0 | 215.0 |
| 2025-08-01 | 56.79 (-0.08) | 0.12 (+0.02) | 0.49 (+0.01) | -232 | 34.17 | 34 | 5.01 | 36 | 5.3 | 679 | 216.0 | 215.5 | 217.5 | 213.5 |
| 2025-07-31 | 56.87 (-0.01) | 0.1 (-0.01) | 0.48 (0.0) | -19 | 3.44 | -1 | 0.18 | -3 | 0.54 | 552 | 218.0 | 218.0 | 220.0 | 216.5 |
| 2025-07-30 | 56.88 (-0.09) | 0.11 (0.0) | 0.48 (0.0) | -187 | 40.04 | 0 | 0.0 | 6 | 1.28 | 467 | 219.0 | 222.0 | 222.5 | 218.5 |
| 2025-07-29 | 56.97 (-0.09) | 0.11 (+0.01) | 0.48 (+0.01) | -41 | 5.73 | 1 | 0.14 | 19 | 2.66 | 715 | 222.0 | 225.5 | 226.5 | 221.5 |
| 2025-07-28 | 57.06 (-0.23) | 0.1 (0.0) | 0.47 (0.0) | 175 | 23.09 | 0 | 0.0 | 3 | 0.4 | 758 | 225.5 | 226.0 | 227.5 | 223.5 |
| 2025-07-25 | 57.29 (+0.04) | 0.1 (-0.02) | 0.47 (0.0) | 199 | 21.68 | -29 | 3.16 | 4 | 0.44 | 918 | 225.0 | 225.5 | 227.0 | 223.0 |
| 2025-07-24 | 57.25 (+0.22) | 0.12 (0.0) | 0.47 (0.0) | 584 | 42.6 | -11 | 0.8 | 6 | 0.44 | 1371 | 225.0 | 224.0 | 226.0 | 221.5 |
| 2025-07-23 | 57.03 (+0.17) | 0.12 (-0.01) | 0.47 (+0.04) | 483 | 38.92 | -23 | 1.85 | 92 | 7.41 | 1241 | 221.0 | 216.0 | 224.0 | 215.0 |
| 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 | |||
| 2025-07-22 | 56.86 (-0.13) | 0.13 (-0.02) | 0.43 (-0.01) | -468 | 31.12 | -1 | 0.07 | -13 | 0.86 | 1504 | 214.0 | 224.0 | 224.0 | 214.0 |
| 2025-07-21 | 56.99 (-0.11) | 0.15 (0.0) | 0.44 (0.0) | 35 | 5.71 | -1 | 0.16 | 9 | 1.47 | 613 | 223.0 | 223.5 | 226.0 | 222.5 |
| 2025-07-18 | 57.1 (+0.01) | 0.15 (0.0) | 0.44 (0.0) | 80 | 10.97 | 1 | 0.14 | -15 | 2.06 | 729 | 222.0 | 224.5 | 224.5 | 221.5 |
| 2025-07-17 | 57.09 (+0.2) | 0.15 (0.0) | 0.44 (+0.01) | 543 | 41.71 | 1 | 0.08 | 45 | 3.46 | 1302 | 223.0 | 217.5 | 224.0 | 217.5 |
| 2025-07-16 | 56.89 (+0.03) | 0.15 (+0.05) | 0.43 (+0.01) | 48 | 6.32 | 112 | 14.76 | 29 | 3.82 | 759 | 217.0 | 213.5 | 217.0 | 212.0 |
| 2025-07-15 | 56.86 (-0.01) | 0.1 (0.0) | 0.42 (+0.01) | -57 | 10.82 | 14 | 2.66 | 7 | 1.33 | 527 | 213.5 | 213.5 | 214.5 | 212.0 |
| 2025-07-14 | 56.87 (+0.03) | 0.1 (0.0) | 0.41 (-0.01) | 84 | 17.91 | 0 | 0.0 | -6 | 1.28 | 469 | 213.0 | 215.0 | 215.5 | 213.0 |
| 2025-07-11 | 56.84 (+0.11) | 0.1 (0.0) | 0.42 (0.0) | 287 | 45.56 | 9 | 1.43 | -8 | 1.27 | 630 | 215.0 | 212.5 | 216.0 | 212.5 |
| 2025-07-10 | 56.73 (-0.01) | 0.1 (0.0) | 0.42 (+0.03) | -130 | 10.12 | 0 | 0.0 | 66 | 5.14 | 1285 | 214.0 | 209.5 | 215.5 | 209.0 |
| 2025-07-09 | 56.74 (+0.05) | 0.1 (0.0) | 0.39 (0.0) | 104 | 13.07 | -12 | 1.51 | 13 | 1.63 | 796 | 209.0 | 209.0 | 209.5 | 205.0 |
| 2025-07-08 | 56.69 (+0.04) | 0.1 (-0.05) | 0.39 (0.0) | 53 | 4.06 | -133 | 10.2 | -4 | 0.31 | 1304 | 208.0 | 213.0 | 213.0 | 208.0 |
| 2025-07-07 | 56.65 (-0.12) | 0.15 (-0.02) | 0.39 (-0.03) | -430 | 36.69 | -49 | 4.18 | -70 | 5.97 | 1172 | 214.0 | 221.5 | 221.5 | 214.0 |
| 2025-07-04 | 56.77 (+0.03) | 0.17 (0.0) | 0.42 (-0.01) | 62 | 9.19 | -1 | 0.15 | -28 | 4.15 | 675 | 221.5 | 223.0 | 224.0 | 220.5 |
| 2025-07-03 | 56.74 (-0.12) | 0.17 (0.0) | 0.43 (0.0) | -496 | 44.77 | 0 | 0.0 | 5 | 0.45 | 1108 | 223.0 | 229.5 | 229.5 | 223.0 |
| 2025-07-02 | 56.86 (+0.13) | 0.17 (+0.01) | 0.43 (+0.02) | 305 | 13.58 | 14 | 0.62 | 32 | 1.42 | 2246 | 225.0 | 223.0 | 230.5 | 223.0 |
| 2025-07-01 | 56.73 (+0.04) | 0.16 (0.0) | 0.41 (0.0) | 30 | 4.77 | 1 | 0.16 | 12 | 1.91 | 629 | 222.0 | 223.0 | 224.0 | 221.0 |
| 2025-06-30 | 56.69 (+0.04) | 0.16 (0.0) | 0.41 (0.0) | 86 | 13.4 | 0 | 0.0 | 0 | 0.0 | 642 | 221.5 | 222.0 | 223.5 | 221.0 |
| 2025-06-27 | 56.65 (+0.08) | 0.16 (-0.08) | 0.41 (-0.01) | 197 | 28.97 | -203 | 29.85 | -26 | 3.82 | 680 | 220.0 | 221.5 | 222.5 | 218.0 |
| 2025-06-26 | 56.57 (+0.03) | 0.24 (0.0) | 0.42 (-0.01) | 73 | 9.61 | -11 | 1.45 | -27 | 3.55 | 760 | 221.0 | 221.5 | 224.0 | 220.0 |
| 2025-06-25 | 56.54 (+0.05) | 0.24 (0.0) | 0.43 (-0.03) | 114 | 23.75 | 0 | 0.0 | -72 | 15.0 | 480 | 220.0 | 221.5 | 222.0 | 219.0 |
| 2025-06-24 | 56.49 (+0.1) | 0.24 (0.0) | 0.46 (+0.05) | 287 | 33.53 | 0 | 0.0 | 111 | 12.97 | 856 | 220.0 | 216.0 | 221.0 | 216.0 |
| 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 | |||
| 2025-06-23 | 56.39 (-0.04) | 0.24 (0.0) | 0.41 (-0.01) | -136 | 23.78 | 0 | 0.0 | -5 | 0.87 | 572 | 213.5 | 215.0 | 215.5 | 212.5 |
| 2025-06-20 | 56.43 (+0.02) | 0.24 (0.0) | 0.42 (0.0) | 97 | 6.65 | 11 | 0.75 | -14 | 0.96 | 1459 | 216.0 | 217.0 | 218.0 | 213.0 |
| 2025-06-19 | 56.41 (-0.05) | 0.24 (0.0) | 0.42 (-0.01) | -186 | 18.38 | 0 | 0.0 | -20 | 1.98 | 1012 | 216.0 | 219.5 | 220.0 | 216.0 |
| 2025-06-18 | 56.46 (+0.03) | 0.24 (0.0) | 0.43 (-0.01) | 75 | 14.12 | -1 | 0.19 | -33 | 6.21 | 531 | 219.0 | 220.0 | 221.5 | 218.5 |
| 2025-06-17 | 56.43 (-0.03) | 0.24 (0.0) | 0.44 (-0.01) | -123 | 18.78 | 5 | 0.76 | -36 | 5.5 | 655 | 219.5 | 221.0 | 223.0 | 219.0 |
| 2025-06-16 | 56.46 (+0.09) | 0.24 (0.0) | 0.45 (-0.01) | 228 | 34.7 | -16 | 2.44 | -3 | 0.46 | 657 | 221.0 | 217.5 | 221.0 | 216.0 |
| 2025-06-13 | 56.37 (-0.06) | 0.24 (-0.05) | 0.46 (-0.02) | 177 | 11.34 | -130 | 8.33 | -51 | 3.27 | 1561 | 218.5 | 223.5 | 224.5 | 218.5 |
| 2025-06-12 | 56.43 (+0.27) | 0.29 (-0.29) | 0.48 (+0.01) | 664 | 36.46 | -752 | 41.3 | 5 | 0.27 | 1821 | 223.5 | 222.5 | 226.0 | 222.0 |
| 2025-06-11 | 56.16 (-0.43) | 0.58 (-0.18) | 0.47 (-0.02) | -1187 | 27.66 | -500 | 11.65 | -39 | 0.91 | 4292 | 222.0 | 226.0 | 226.0 | 220.0 |
| 2025-06-10 | 56.59 (+0.2) | 0.76 (-0.04) | 0.49 (-0.01) | 505 | 32.0 | -92 | 5.83 | -36 | 2.28 | 1578 | 233.0 | 236.0 | 236.5 | 231.5 |
| 2025-06-09 | 56.39 (-0.03) | 0.8 (0.0) | 0.5 (-0.01) | 15 | 1.42 | 0 | 0.0 | -32 | 3.04 | 1054 | 234.5 | 238.5 | 238.5 | 232.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 52.44 (-0.03) | 0.09 (+0.01) | 0.77 (0.0) | -62 | 1.71 | 31 | 0.86 | 1 | 0.03 | 3622 | 196.0 | 196.0 | 199.0 | 193.5 |
| 2026-05-29 | 52.47 (-0.46) | 0.08 (+0.01) | 0.77 (+0.03) | -1928 | 18.33 | 5 | 0.05 | 63 | 0.6 | 10519 | 195.0 | 202.0 | 204.0 | 189.0 |
| 2026-05-22 | 52.93 (-0.09) | 0.07 (0.0) | 0.74 (+0.03) | -1272 | 10.14 | -4 | 0.03 | 86 | 0.69 | 12550 | 201.0 | 190.0 | 202.5 | 187.0 |
| 2026-05-15 | 53.02 (-0.28) | 0.07 (-0.01) | 0.71 (-0.17) | -4027 | 13.78 | -4 | 0.01 | -455 | 1.56 | 29218 | 193.0 | 237.0 | 237.5 | 192.5 |
| 2026-05-08 | 53.3 (-0.45) | 0.08 (0.0) | 0.88 (+0.1) | -2612 | 15.53 | -3 | 0.02 | 269 | 1.6 | 16817 | 236.5 | 224.5 | 242.0 | 221.0 |
| 2026-04-30 | 53.75 (-0.32) | 0.08 (0.0) | 0.78 (0.0) | -991 | 14.34 | -4 | 0.06 | -11 | 0.16 | 6913 | 221.0 | 224.0 | 226.5 | 219.0 |
| 2026-04-24 | 54.07 (+0.01) | 0.08 (-0.03) | 0.78 (-0.14) | -66 | 0.42 | -86 | 0.55 | -356 | 2.27 | 15700 | 224.0 | 235.5 | 237.0 | 218.0 |
| 2026-04-17 | 54.06 (-0.99) | 0.11 (0.0) | 0.92 (+0.12) | -3380 | 18.34 | -6 | 0.03 | 311 | 1.69 | 18433 | 234.5 | 236.5 | 241.5 | 230.5 |
| 2026-04-10 | 55.05 (-0.2) | 0.11 (0.0) | 0.8 (-0.02) | -491 | 6.3 | 0 | 0.0 | -53 | 0.68 | 7798 | 215.5 | 221.0 | 222.5 | 211.5 |
| 2026-04-02 | 55.25 (-0.35) | 0.11 (-0.01) | 0.82 (-0.04) | -725 | 8.22 | -19 | 0.22 | -91 | 1.03 | 8824 | 216.0 | 211.0 | 219.5 | 207.0 |
| 2026-03-27 | 55.6 (-0.5) | 0.12 (0.0) | 0.86 (+0.02) | -1319 | 9.48 | -1 | 0.01 | 46 | 0.33 | 13917 | 215.0 | 209.0 | 216.5 | 201.5 |
| 2026-03-20 | 56.1 (-2.01) | 0.12 (0.0) | 0.84 (-0.08) | -6350 | 19.01 | -3 | 0.01 | -209 | 0.63 | 33395 | 214.0 | 237.0 | 251.0 | 208.5 |
| 2026-03-13 | 58.11 (-1.2) | 0.12 (-0.6) | 0.92 (-0.22) | -3668 | 15.09 | -1606 | 6.6 | -591 | 2.43 | 24315 | 237.0 | 255.0 | 275.5 | 233.0 |
| 2026-03-06 | 59.31 (-0.62) | 0.72 (-0.7) | 1.14 (-0.04) | -1665 | 8.95 | -1874 | 10.08 | -102 | 0.55 | 18600 | 268.0 | 276.0 | 284.0 | 254.5 |
| 2026-02-26 | 59.93 (-2.66) | 1.42 (-0.61) | 1.18 (+0.1) | -6931 | 31.09 | -1615 | 7.24 | 244 | 1.09 | 22295 | 278.5 | 294.0 | 294.0 | 278.0 |
| 2026-02-11 | 62.59 (-1.18) | 2.03 (-0.02) | 1.08 (-0.23) | -3440 | 21.66 | -62 | 0.39 | -587 | 3.7 | 15884 | 292.5 | 338.5 | 341.0 | 292.5 |
| 2026-02-06 | 63.77 (-0.03) | 2.05 (+0.19) | 1.31 (-0.25) | -275 | 1.07 | 510 | 1.99 | -688 | 2.69 | 25609 | 331.5 | 360.0 | 369.5 | 329.0 |
| 2026-01-30 | 63.8 (+1.6) | 1.86 (+0.57) | 1.56 (+0.16) | 4396 | 10.05 | 1508 | 3.45 | 447 | 1.02 | 43726 | 361.0 | 322.0 | 366.0 | 318.0 |
| 2026-01-23 | 62.2 (+0.15) | 1.29 (+0.06) | 1.4 (-0.11) | 664 | 2.14 | 138 | 0.44 | -316 | 1.02 | 31077 | 322.0 | 340.0 | 341.0 | 299.5 |
| 2026-01-16 | 62.05 (+3.24) | 1.23 (+0.2) | 1.51 (+0.3) | 8906 | 23.04 | 548 | 1.42 | 804 | 2.08 | 38650 | 337.5 | 294.5 | 344.5 | 285.0 |
| 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 | |||
| 2026-01-09 | 58.81 (+0.4) | 1.03 (-0.34) | 1.21 (+0.05) | 1728 | 11.86 | -911 | 6.25 | 138 | 0.95 | 14572 | 292.5 | 281.0 | 293.0 | 272.0 |
| 2026-01-02 | 58.41 (+0.06) | 1.37 (-0.02) | 1.16 (0.0) | 160 | 16.33 | -66 | 6.73 | 8 | 0.82 | 980 | 282.0 | 283.0 | 285.0 | 281.5 |
| 2025-12-31 | 58.35 (-0.21) | 1.39 (+0.06) | 1.16 (+0.05) | -1216 | 15.75 | 183 | 2.37 | 39 | 0.51 | 7721 | 266.5 | 282.5 | 289.5 | 264.5 |
| 2025-12-26 | 58.56 (-0.13) | 1.33 (0.0) | 1.11 (-0.01) | -22 | 0.41 | 0 | 0.0 | -14 | 0.26 | 5379 | 278.5 | 283.0 | 289.0 | 278.0 |
| 2025-12-19 | 58.69 (-0.31) | 1.33 (+0.02) | 1.12 (+0.06) | -1671 | 12.73 | 35 | 0.27 | 146 | 1.11 | 13129 | 283.0 | 275.0 | 290.0 | 274.0 |
| 2025-12-12 | 59.0 (-1.28) | 1.31 (-0.01) | 1.06 (-0.1) | -3313 | 27.4 | -6 | 0.05 | -252 | 2.08 | 12093 | 277.5 | 299.0 | 299.0 | 276.5 |
| 2025-12-05 | 60.28 (-0.35) | 1.32 (+0.19) | 1.16 (-0.15) | -1664 | 9.88 | 481 | 2.86 | -413 | 2.45 | 16837 | 297.5 | 316.0 | 324.5 | 296.5 |
| 2025-11-28 | 60.63 (+1.15) | 1.13 (+0.34) | 1.31 (+0.33) | 3067 | 8.06 | 918 | 2.41 | 885 | 2.33 | 38063 | 312.0 | 283.5 | 328.0 | 283.0 |
| 2025-11-21 | 59.48 (+0.43) | 0.79 (+0.06) | 0.98 (-0.22) | 895 | 8.24 | 169 | 1.56 | -581 | 5.35 | 10866 | 280.5 | 296.0 | 296.0 | 275.5 |
| 2025-11-14 | 59.05 (+0.95) | 0.73 (0.0) | 1.2 (+0.1) | 3082 | 15.63 | 0 | 0.0 | 254 | 1.29 | 19717 | 294.0 | 278.0 | 299.5 | 267.5 |
| 2025-11-07 | 58.1 (-0.25) | 0.73 (-0.17) | 1.1 (-0.08) | -560 | 4.47 | -459 | 3.66 | -213 | 1.7 | 12529 | 279.0 | 300.0 | 300.0 | 278.0 |
| 2025-10-31 | 58.35 (-0.41) | 0.9 (-0.09) | 1.18 (+0.1) | -714 | 2.96 | -249 | 1.03 | 270 | 1.12 | 24104 | 295.5 | 286.0 | 305.0 | 281.5 |
| 2025-10-23 | 58.76 (-0.55) | 0.99 (+0.67) | 1.08 (+0.09) | -2035 | 4.09 | 1752 | 3.52 | 253 | 0.51 | 49763 | 284.5 | 299.5 | 319.5 | 270.0 |
| 2025-10-17 | 59.31 (+0.42) | 0.32 (0.0) | 0.99 (+0.11) | 1287 | 8.18 | -2 | 0.01 | 284 | 1.81 | 15731 | 299.5 | 268.0 | 300.5 | 268.0 |
| 2025-10-09 | 58.89 (+0.24) | 0.32 (0.0) | 0.88 (+0.12) | 713 | 5.83 | 0 | 0.0 | 314 | 2.57 | 12227 | 277.0 | 274.0 | 288.0 | 270.5 |
| 2025-10-03 | 58.65 (+1.92) | 0.32 (+0.23) | 0.76 (+0.07) | 6393 | 12.73 | 601 | 1.2 | 181 | 0.36 | 50235 | 266.0 | 267.0 | 277.0 | 252.0 |
| 2025-09-26 | 56.73 (+0.59) | 0.09 (+0.05) | 0.69 (+0.17) | 1733 | 8.38 | 133 | 0.64 | 475 | 2.3 | 20668 | 255.0 | 191.0 | 255.0 | 189.0 |
| 2025-09-19 | 56.14 (-0.06) | 0.04 (-0.01) | 0.52 (+0.02) | -250 | 5.57 | -18 | 0.4 | 46 | 1.03 | 4487 | 189.5 | 187.0 | 194.0 | 185.0 |
| 2025-09-12 | 56.2 (-0.13) | 0.05 (0.0) | 0.5 (-0.02) | -548 | 11.92 | -3 | 0.07 | -69 | 1.5 | 4599 | 187.0 | 193.0 | 195.5 | 185.5 |
| 2025-09-05 | 56.33 (+0.04) | 0.05 (-0.05) | 0.52 (-0.01) | -46 | 0.93 | -133 | 2.68 | -17 | 0.34 | 4969 | 192.5 | 193.5 | 197.0 | 188.0 |
| 2025-08-29 | 56.29 (+0.03) | 0.1 (0.0) | 0.53 (+0.01) | -529 | 13.37 | -10 | 0.25 | 17 | 0.43 | 3956 | 193.5 | 195.0 | 197.5 | 192.5 |
| 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 | |||
| 2025-08-22 | 56.26 (-0.06) | 0.1 (-0.04) | 0.52 (-0.01) | -477 | 6.09 | -84 | 1.07 | -17 | 0.22 | 7836 | 194.0 | 200.5 | 200.5 | 190.0 |
| 2025-08-15 | 56.32 (-0.4) | 0.14 (0.0) | 0.53 (-0.02) | -1792 | 24.0 | -3 | 0.04 | -54 | 0.72 | 7466 | 200.5 | 214.0 | 216.0 | 200.0 |
| 2025-08-08 | 56.72 (-0.07) | 0.14 (+0.02) | 0.55 (+0.06) | 136 | 3.14 | 53 | 1.23 | 151 | 3.49 | 4326 | 221.5 | 215.5 | 227.5 | 215.0 |
| 2025-08-01 | 56.79 (-0.5) | 0.12 (+0.02) | 0.49 (+0.02) | -304 | 9.58 | 34 | 1.07 | 61 | 1.92 | 3174 | 216.0 | 226.0 | 227.5 | 213.5 |
| 2025-07-25 | 57.29 (+0.19) | 0.1 (-0.05) | 0.47 (+0.03) | 833 | 14.74 | -65 | 1.15 | 98 | 1.73 | 5650 | 225.0 | 223.5 | 227.0 | 214.0 |
| 2025-07-18 | 57.1 (+0.26) | 0.15 (+0.05) | 0.44 (+0.02) | 698 | 18.43 | 128 | 3.38 | 60 | 1.58 | 3788 | 222.0 | 215.0 | 224.5 | 212.0 |
| 2025-07-11 | 56.84 (+0.07) | 0.1 (-0.07) | 0.42 (0.0) | -116 | 2.24 | -185 | 3.57 | -3 | 0.06 | 5189 | 215.0 | 221.5 | 221.5 | 205.0 |
| 2025-07-04 | 56.77 (+0.12) | 0.17 (+0.01) | 0.42 (+0.01) | -13 | 0.25 | 14 | 0.26 | 21 | 0.4 | 5302 | 221.5 | 222.0 | 230.5 | 220.5 |
| 2025-06-27 | 56.65 (+0.22) | 0.16 (-0.08) | 0.41 (-0.01) | 535 | 15.97 | -214 | 6.39 | -19 | 0.57 | 3349 | 220.0 | 215.0 | 224.0 | 212.5 |
| 2025-06-20 | 56.43 (+0.06) | 0.24 (0.0) | 0.42 (-0.04) | 91 | 2.11 | -1 | 0.02 | -106 | 2.46 | 4316 | 216.0 | 217.5 | 223.0 | 213.0 |
| 2025-06-13 | 56.37 (-0.05) | 0.24 (-0.56) | 0.46 (-0.05) | 174 | 1.69 | -1474 | 14.3 | -153 | 1.48 | 10308 | 218.5 | 238.5 | 238.5 | 218.5 |
| 2025-06-06 | 56.42 (+0.1) | 0.8 (+0.03) | 0.51 (+0.01) | 567 | 9.84 | 67 | 1.16 | 33 | 0.57 | 5764 | 237.0 | 233.0 | 239.0 | 231.5 |
| 2025-05-29 | 56.32 (+0.38) | 0.77 (+0.01) | 0.5 (-0.02) | 721 | 7.11 | 25 | 0.25 | -49 | 0.48 | 10144 | 234.5 | 228.0 | 240.5 | 226.5 |
| 2025-05-23 | 55.94 (-0.44) | 0.76 (-0.05) | 0.52 (+0.01) | 799 | 10.83 | -125 | 1.69 | 30 | 0.41 | 7375 | 227.0 | 225.0 | 233.0 | 224.0 |
| 2025-05-16 | 56.38 (-0.59) | 0.81 (-0.19) | 0.51 (+0.02) | -860 | 7.23 | -510 | 4.29 | 56 | 0.47 | 11896 | 225.0 | 235.0 | 239.0 | 221.5 |
| 2025-05-09 | 56.97 (-0.12) | 1.0 (0.0) | 0.49 (-0.03) | -35 | 0.7 | 3 | 0.06 | -101 | 2.01 | 5015 | 229.0 | 231.0 | 232.0 | 217.5 |
| 2025-05-02 | 57.09 (+0.37) | 1.0 (0.0) | 0.52 (+0.01) | 393 | 8.89 | 1 | 0.02 | 35 | 0.79 | 4421 | 227.5 | 215.5 | 231.0 | 215.0 |
| 2025-04-25 | 56.72 (+0.26) | 1.0 (+0.05) | 0.51 (0.0) | 783 | 19.12 | -299 | 7.3 | 8 | 0.2 | 4095 | 214.5 | 213.5 | 215.5 | 202.0 |
| 2025-04-18 | 56.46 (-0.45) | 0.95 (+0.23) | 0.51 (-0.02) | -1088 | 9.07 | 601 | 5.01 | -71 | 0.59 | 11991 | 213.0 | 210.5 | 224.5 | 209.5 |
| 2025-04-11 | 56.91 (+0.91) | 0.72 (+0.02) | 0.53 (-0.04) | 2542 | 14.38 | 45 | 0.25 | -101 | 0.57 | 17683 | 212.0 | 209.0 | 212.5 | 172.5 |
| 2025-04-02 | 56.0 (+0.47) | 0.7 (-0.01) | 0.57 (-0.05) | 1419 | 24.92 | -9 | 0.16 | -113 | 1.98 | 5694 | 232.0 | 230.5 | 235.0 | 220.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 55.53 (-0.2) | 0.71 (+0.01) | 0.62 (-0.01) | -684 | 15.63 | 10 | 0.23 | -47 | 1.07 | 4377 | 241.5 | 254.5 | 255.0 | 240.5 |
| 2025-03-21 | 55.73 (-0.13) | 0.7 (+0.04) | 0.63 (-0.04) | -752 | 14.43 | 104 | 2.0 | -97 | 1.86 | 5211 | 253.5 | 257.0 | 259.5 | 250.5 |
| 2025-03-14 | 55.86 (-0.4) | 0.66 (+0.5) | 0.67 (-0.13) | -1460 | 15.46 | 1342 | 14.21 | -359 | 3.8 | 9445 | 254.5 | 260.5 | 266.5 | 249.0 |
| 2025-03-07 | 56.26 (-0.51) | 0.16 (+0.02) | 0.8 (-0.07) | -2095 | 24.36 | 43 | 0.5 | -175 | 2.04 | 8599 | 260.5 | 272.5 | 273.0 | 260.0 |
| 2025-02-27 | 56.77 (-0.19) | 0.14 (-0.01) | 0.87 (-0.02) | -513 | 10.97 | -22 | 0.47 | -64 | 1.37 | 4677 | 274.5 | 274.5 | 278.5 | 270.0 |
| 2025-02-21 | 56.96 (-0.83) | 0.15 (-0.02) | 0.89 (-0.1) | -2114 | 20.13 | -60 | 0.57 | -267 | 2.54 | 10504 | 275.0 | 284.5 | 285.5 | 269.5 |
| 2025-02-14 | 57.79 (+0.67) | 0.17 (-0.02) | 0.99 (+0.11) | 2187 | 14.2 | -34 | 0.22 | 314 | 2.04 | 15399 | 286.0 | 278.0 | 290.0 | 275.5 |
| 2025-02-07 | 57.12 (+0.27) | 0.19 (0.0) | 0.88 (+0.13) | 844 | 10.18 | -14 | 0.17 | 329 | 3.97 | 8288 | 278.0 | 256.0 | 279.5 | 253.5 |
| 2025-01-22 | 56.85 (-0.29) | 0.19 (-0.28) | 0.75 (-0.01) | -974 | 19.53 | -525 | 10.53 | -25 | 0.5 | 4987 | 258.0 | 261.5 | 262.0 | 251.5 |
| 2025-01-17 | 57.14 (-0.36) | 0.47 (-0.05) | 0.76 (-0.14) | -1098 | 19.32 | -126 | 2.22 | -375 | 6.6 | 5682 | 260.5 | 269.0 | 271.5 | 258.0 |
| 2025-01-10 | 57.5 (-0.06) | 0.52 (0.0) | 0.9 (+0.01) | 312 | 5.62 | 0 | 0.0 | 121 | 2.18 | 5549 | 266.0 | 266.0 | 277.0 | 266.0 |
| 2024-12-31 | 57.56 (-0.02) | 0.52 (0.0) | 0.89 (-0.01) | 1190 | 4.02 | 1140 | 3.85 | 496 | 1.68 | 29590 | 285.0 | 273.0 | 285.0 | 270.5 |
| 2024-12-27 | 57.58 (+0.32) | 0.52 (+0.02) | 0.9 (+0.06) | 908 | 11.89 | 49 | 0.64 | 142 | 1.86 | 7638 | 271.5 | 264.0 | 279.0 | 263.0 |
| 2024-12-20 | 57.26 (-0.35) | 0.5 (+0.02) | 0.84 (-0.03) | -1117 | 20.88 | 63 | 1.18 | -58 | 1.08 | 5349 | 260.5 | 262.0 | 265.0 | 257.0 |
| 2024-12-13 | 57.61 (-0.52) | 0.48 (-0.03) | 0.87 (-0.13) | -1451 | 17.36 | -83 | 0.99 | -356 | 4.26 | 8360 | 261.0 | 279.5 | 279.5 | 260.5 |
| 2024-12-06 | 58.13 (-0.77) | 0.51 (+0.01) | 1.0 (+0.02) | -1995 | 15.33 | 20 | 0.15 | 45 | 0.35 | 13017 | 280.0 | 294.0 | 294.5 | 279.0 |
| 2024-11-29 | 58.9 (+1.21) | 0.5 (+0.13) | 0.98 (+0.04) | 3576 | 25.46 | 347 | 2.47 | 107 | 0.76 | 14043 | 291.5 | 284.0 | 293.0 | 274.5 |
| 2024-11-22 | 57.69 (+0.02) | 0.37 (-0.11) | 0.94 (+0.15) | 231 | 1.91 | -290 | 2.4 | 398 | 3.3 | 12071 | 281.5 | 276.0 | 291.5 | 275.0 |
| 2024-11-15 | 57.67 (+0.45) | 0.48 (-0.03) | 0.79 (-0.09) | 1849 | 7.03 | -75 | 0.29 | -229 | 0.87 | 26290 | 277.5 | 288.0 | 294.5 | 275.5 |
| 2024-11-08 | 57.22 (+1.11) | 0.51 (+0.03) | 0.88 (+0.17) | 3899 | 24.73 | 65 | 0.41 | 455 | 2.89 | 15767 | 285.0 | 256.0 | 286.0 | 254.0 |
| 2024-11-01 | 56.11 (+0.02) | 0.48 (0.0) | 0.71 (-0.03) | 277 | 9.55 | 0 | 0.0 | -76 | 2.62 | 2901 | 255.0 | 257.5 | 259.5 | 251.0 |
| 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 | |||
| 2024-10-25 | 56.09 (-0.22) | 0.48 (-0.16) | 0.74 (-0.01) | 532 | 10.66 | -1232 | 24.69 | -29 | 0.58 | 4990 | 257.5 | 260.0 | 265.0 | 257.0 |
| 2024-10-18 | 56.31 (+0.38) | 0.64 (-0.78) | 0.75 (+0.2) | 1242 | 14.69 | -2075 | 24.54 | 534 | 6.31 | 8457 | 259.0 | 253.5 | 263.5 | 249.5 |
| 2024-10-11 | 55.93 (+0.11) | 1.42 (-0.31) | 0.55 (-0.01) | 123 | 2.99 | -831 | 20.21 | -33 | 0.8 | 4112 | 253.0 | 260.0 | 263.5 | 252.5 |
| 2024-10-04 | 55.82 (-0.02) | 1.73 (-0.39) | 0.56 (-0.1) | -297 | 5.61 | -1026 | 19.39 | -279 | 5.27 | 5291 | 258.0 | 269.5 | 269.5 | 257.5 |
| 2024-09-27 | 55.84 (-0.11) | 2.12 (-0.3) | 0.66 (+0.1) | 617 | 9.87 | -806 | 12.9 | 291 | 4.66 | 6249 | 270.0 | 270.0 | 275.0 | 266.5 |
| 2024-09-20 | 55.95 (+0.73) | 2.42 (-0.23) | 0.56 (+0.04) | 103 | 2.37 | -588 | 13.52 | 93 | 2.14 | 4350 | 268.5 | 269.0 | 273.0 | 265.5 |
| 2024-09-13 | 55.22 (-0.45) | 2.65 (-0.07) | 0.52 (-0.04) | -802 | 7.23 | -206 | 1.86 | -93 | 0.84 | 11091 | 269.0 | 271.0 | 288.0 | 268.5 |
| 2024-09-06 | 55.67 (+0.11) | 2.72 (+0.02) | 0.56 (-0.26) | 153 | 1.3 | 56 | 0.48 | -699 | 5.95 | 11754 | 275.5 | 289.0 | 294.5 | 264.0 |
| 2024-08-30 | 55.56 (+0.5) | 2.7 (-0.02) | 0.82 (+0.12) | 1765 | 22.86 | -56 | 0.73 | 316 | 4.09 | 7721 | 287.0 | 283.0 | 289.0 | 278.5 |
| 2024-08-23 | 55.06 (+0.17) | 2.72 (0.0) | 0.7 (+0.01) | 1430 | 12.59 | 6 | 0.05 | 16 | 0.14 | 11359 | 281.5 | 279.5 | 289.0 | 275.5 |
| 2024-08-16 | 54.89 (+0.57) | 2.72 (+0.14) | 0.69 (-0.06) | 1644 | 9.97 | 375 | 2.27 | -144 | 0.87 | 16493 | 275.0 | 274.0 | 279.5 | 268.5 |
| 2024-08-09 | 54.32 (+0.65) | 2.58 (+0.23) | 0.75 (-0.12) | 2957 | 14.36 | 605 | 2.94 | -320 | 1.55 | 20589 | 267.0 | 237.0 | 273.0 | 210.5 |
| 2024-08-02 | 53.67 (+0.37) | 2.35 (-0.07) | 0.87 (-0.32) | 1874 | 11.31 | -183 | 1.1 | -855 | 5.16 | 16574 | 260.0 | 286.0 | 290.0 | 260.0 |
| 2024-07-26 | 53.3 (+0.13) | 2.42 (0.0) | 1.19 (-0.02) | 563 | 9.75 | 212 | 3.67 | -55 | 0.95 | 5776 | 284.5 | 286.0 | 289.0 | 279.0 |
| 2024-07-19 | 53.17 (-0.44) | 2.42 (+0.42) | 1.21 (-0.04) | -1276 | 7.45 | 1104 | 6.45 | -99 | 0.58 | 17119 | 283.0 | 283.5 | 293.5 | 281.0 |
| 2024-07-12 | 53.61 (-0.44) | 2.0 (-0.69) | 1.25 (-0.43) | -1436 | 5.1 | -1822 | 6.47 | -1160 | 4.12 | 28170 | 281.0 | 309.5 | 315.0 | 280.5 |
| 2024-07-05 | 54.05 (-0.08) | 2.69 (+0.02) | 1.68 (-0.21) | 69 | 0.24 | 49 | 0.17 | -559 | 1.94 | 28745 | 306.5 | 313.0 | 323.0 | 300.5 |
| 2024-06-28 | 54.13 (+0.32) | 2.67 (+0.2) | 1.89 (+0.36) | 1053 | 2.96 | 536 | 1.51 | 964 | 2.71 | 35565 | 309.5 | 290.0 | 314.5 | 287.0 |
| 2024-06-21 | 53.81 (-0.13) | 2.47 (-0.05) | 1.53 (+0.11) | -577 | 3.11 | -119 | 0.64 | 310 | 1.67 | 18574 | 290.0 | 284.0 | 296.5 | 284.0 |
| 2024-06-14 | 53.94 (-0.18) | 2.52 (-0.16) | 1.42 (-0.1) | -1081 | 8.46 | -450 | 3.52 | -268 | 2.1 | 12782 | 284.0 | 292.5 | 295.0 | 282.0 |
| 2024-06-07 | 54.12 (-0.68) | 2.68 (+0.09) | 1.52 (+0.11) | -1642 | 9.28 | 242 | 1.37 | 274 | 1.55 | 17696 | 289.5 | 286.0 | 295.0 | 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 | |||
| 2024-05-31 | 54.8 (-0.06) | 2.59 (-0.18) | 1.41 (0.0) | -595 | 3.55 | -461 | 2.75 | 12 | 0.07 | 16762 | 284.0 | 281.5 | 290.0 | 276.0 |
| 2024-05-24 | 54.86 (-0.5) | 2.77 (-0.47) | 1.41 (-0.35) | -2834 | 11.52 | -1242 | 5.05 | -927 | 3.77 | 24605 | 280.0 | 303.5 | 305.5 | 278.0 |
| 2024-05-17 | 55.36 (+0.13) | 3.24 (-1.16) | 1.76 (+0.37) | -974 | 2.71 | -3065 | 8.54 | 970 | 2.7 | 35886 | 301.0 | 283.5 | 305.5 | 270.0 |
| 2024-05-10 | 55.23 (-10.54) | 4.4 (-0.85) | 1.39 (-0.1) | -3186 | 11.56 | -2267 | 8.23 | -241 | 0.87 | 27557 | 287.5 | 309.0 | 310.5 | 278.0 |
| 2024-05-03 | 65.77 (-0.29) | 5.25 (-0.35) | 1.49 (+0.08) | -353 | 2.0 | -907 | 5.13 | 194 | 1.1 | 17666 | 307.5 | 316.0 | 332.5 | 306.5 |
| 2024-04-26 | 66.06 (-1.25) | 5.6 (+0.34) | 1.41 (+0.1) | -2193 | 9.05 | 980 | 4.05 | 273 | 1.13 | 24223 | 314.5 | 313.0 | 326.0 | 309.0 |
| 2024-04-19 | 67.31 (-0.01) | 5.26 (+0.71) | 1.31 (-0.34) | -362 | 0.75 | 1878 | 3.88 | -915 | 1.89 | 48350 | 311.5 | 340.5 | 344.0 | 303.0 |
| 2024-04-12 | 67.32 (+1.7) | 4.55 (+1.06) | 1.65 (+0.01) | 4488 | 8.43 | 2799 | 5.26 | 33 | 0.06 | 53249 | 342.0 | 322.0 | 347.0 | 317.0 |
| 2024-04-03 | 65.62 (-0.08) | 3.49 (+0.29) | 1.64 (+0.32) | -238 | 0.96 | 772 | 3.1 | 861 | 3.46 | 24870 | 317.5 | 306.5 | 323.5 | 304.5 |
| 2024-03-29 | 65.7 (+1.5) | 3.2 (+1.26) | 1.32 (+0.08) | 4717 | 7.31 | 3342 | 5.18 | 212 | 0.33 | 64494 | 304.0 | 289.0 | 319.0 | 289.0 |
| 2024-03-22 | 64.2 (-0.89) | 1.94 (+0.14) | 1.24 (+0.18) | -687 | 3.45 | 355 | 1.79 | 482 | 2.42 | 19885 | 288.5 | 272.5 | 291.5 | 268.5 |
| 2024-03-15 | 65.09 (+0.03) | 1.8 (-0.65) | 1.06 (-0.29) | -249 | 1.28 | -1703 | 8.72 | -789 | 4.04 | 19528 | 271.5 | 274.5 | 277.5 | 262.5 |
| 2024-03-08 | 65.06 (-1.09) | 2.45 (-0.03) | 1.35 (+0.08) | -3972 | 13.55 | -100 | 0.34 | 229 | 0.78 | 29314 | 275.0 | 291.0 | 299.0 | 275.0 |
| 2024-03-01 | 66.15 (+0.84) | 2.48 (+0.6) | 1.27 (+0.2) | 3705 | 8.54 | 1612 | 3.72 | 525 | 1.21 | 43368 | 289.5 | 273.0 | 303.5 | 273.0 |
| 2024-02-23 | 65.31 (-0.64) | 1.88 (-0.53) | 1.07 (+0.14) | -2235 | 12.27 | -1410 | 7.74 | 372 | 2.04 | 18212 | 272.0 | 281.0 | 284.0 | 271.0 |
| 2024-02-16 | 65.95 (+0.06) | 2.41 (-0.26) | 0.93 (+0.01) | -543 | 7.4 | -699 | 9.52 | 31 | 0.42 | 7340 | 277.0 | 276.0 | 278.0 | 271.0 |
| 2024-02-05 | 65.89 (-0.06) | 2.67 (-0.01) | 0.92 (-0.02) | 83 | 4.98 | -30 | 1.8 | -49 | 2.94 | 1668 | 275.5 | 274.0 | 276.0 | 273.5 |
| 2024-02-02 | 65.95 (-0.18) | 2.68 (-0.14) | 0.94 (-0.25) | -618 | 2.28 | -373 | 1.37 | -680 | 2.51 | 27145 | 274.5 | 275.0 | 287.5 | 271.0 |
| 2024-01-26 | 66.13 (+0.31) | 2.82 (-2.58) | 1.19 (-0.13) | 784 | 2.67 | -6537 | 22.23 | -340 | 1.16 | 29407 | 273.5 | 290.5 | 291.0 | 270.5 |
| 2024-01-19 | 65.82 (+0.25) | 5.4 (+1.13) | 1.32 (+0.29) | 2359 | 4.56 | 2993 | 5.79 | 771 | 1.49 | 51682 | 288.5 | 288.0 | 303.0 | 283.5 |
| 2024-01-12 | 65.57 (+0.06) | 4.27 (+0.77) | 1.03 (+0.11) | 452 | 1.24 | 912 | 2.49 | -220 | 0.6 | 36570 | 282.5 | 285.0 | 291.5 | 278.0 |
| 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 | |||
| 2023-12-29 | 65.51 (+0.87) | 3.5 (+0.01) | 0.92 (-0.12) | 2898 | 14.93 | 16 | 0.08 | -316 | 1.63 | 19415 | 272.0 | 268.5 | 273.5 | 258.0 |
| 2023-12-22 | 64.64 (-0.56) | 3.49 (+0.24) | 1.04 (-0.1) | -1377 | 5.62 | 630 | 2.57 | -266 | 1.09 | 24498 | 267.0 | 275.0 | 280.0 | 265.0 |
| 2023-12-15 | 65.2 (+0.31) | 3.25 (-0.03) | 1.14 (-0.03) | 85 | 0.33 | -73 | 0.28 | -67 | 0.26 | 26094 | 274.0 | 274.5 | 280.0 | 264.0 |
| 2023-12-08 | 64.89 (-2.26) | 3.28 (+0.99) | 1.17 (-0.03) | -4546 | 9.43 | 2641 | 5.48 | -90 | 0.19 | 48203 | 272.0 | 270.0 | 282.0 | 268.0 |
| 2023-12-01 | 67.15 (+0.04) | 2.29 (+0.58) | 1.2 (+0.17) | 433 | 0.78 | 1530 | 2.76 | 445 | 0.8 | 55395 | 267.5 | 252.0 | 276.0 | 251.5 |
| 2023-11-24 | 67.11 (-1.27) | 1.71 (-0.35) | 1.03 (+0.03) | -3019 | 9.14 | -930 | 2.82 | 71 | 0.21 | 33037 | 250.0 | 257.5 | 262.5 | 245.5 |
| 2023-11-17 | 68.38 (+0.07) | 2.06 (-0.13) | 1.0 (+0.2) | -132 | 0.3 | -338 | 0.77 | 550 | 1.25 | 43889 | 254.0 | 238.5 | 258.5 | 229.0 |
| 2023-11-10 | 68.31 (-0.38) | 2.19 (-0.94) | 0.8 (-0.02) | -2857 | 7.36 | -2421 | 6.24 | -52 | 0.13 | 38808 | 240.5 | 245.0 | 254.5 | 235.5 |
| 2023-11-03 | 68.69 (-1.42) | 3.13 (+0.46) | 0.82 (-0.05) | -3955 | 8.94 | 1203 | 2.72 | -115 | 0.26 | 44242 | 244.5 | 254.5 | 259.0 | 244.0 |
| 2023-10-27 | 70.11 (-1.31) | 2.67 (+2.42) | 0.87 (+0.32) | -3257 | 5.25 | 6583 | 10.6 | 824 | 1.33 | 62079 | 254.0 | 205.5 | 259.0 | 205.0 |
| 2023-10-20 | 71.42 (+0.32) | 0.25 (-0.23) | 0.55 (-0.12) | 784 | 3.44 | -611 | 2.68 | -294 | 1.29 | 22822 | 208.5 | 226.0 | 227.5 | 207.5 |
| 2023-10-13 | 71.1 (-0.25) | 0.48 (-0.01) | 0.67 (-0.04) | -1110 | 16.68 | -9 | 0.14 | -108 | 1.62 | 6656 | 227.5 | 239.0 | 239.0 | 227.0 |
| 2023-10-06 | 71.35 (+0.34) | 0.49 (-0.13) | 0.71 (-0.04) | 341 | 4.25 | -360 | 4.48 | -124 | 1.54 | 8031 | 238.0 | 241.5 | 242.0 | 229.5 |
| 2023-09-28 | 71.01 (-0.11) | 0.62 (+0.03) | 0.75 (-0.01) | 448 | 5.82 | 96 | 1.25 | -3 | 0.04 | 7696 | 238.5 | 235.5 | 241.5 | 232.0 |
| 2023-09-22 | 71.12 (-1.19) | 0.59 (+0.1) | 0.76 (-0.1) | -3563 | 16.2 | 266 | 1.21 | -271 | 1.23 | 21992 | 234.0 | 247.0 | 253.0 | 228.5 |
| 2023-09-15 | 72.31 (+0.38) | 0.49 (-0.33) | 0.86 (-0.08) | 369 | 2.14 | -877 | 5.08 | -221 | 1.28 | 17255 | 246.5 | 247.5 | 253.5 | 233.5 |
| 2023-09-08 | 71.93 (-0.23) | 0.82 (-0.17) | 0.94 (-0.11) | -1430 | 12.15 | -442 | 3.76 | -292 | 2.48 | 11768 | 246.0 | 259.0 | 259.0 | 242.5 |
| 2023-09-01 | 72.16 (-0.67) | 0.99 (+0.25) | 1.05 (+0.09) | -1291 | 7.28 | 645 | 3.64 | 240 | 1.35 | 17729 | 258.5 | 250.5 | 263.0 | 243.5 |
| 2023-08-25 | 72.83 (+1.24) | 0.74 (-0.75) | 0.96 (-0.14) | 1833 | 8.59 | -1965 | 9.2 | -359 | 1.68 | 21350 | 248.0 | 256.5 | 262.5 | 247.5 |
| 2023-08-18 | 71.59 (+0.27) | 1.49 (-1.07) | 1.1 (-0.24) | 105 | 0.15 | -2817 | 4.14 | -623 | 0.91 | 68103 | 254.0 | 268.0 | 277.5 | 242.5 |
| 2023-08-11 | 71.32 (-0.51) | 2.56 (-0.51) | 1.34 (-0.15) | -3345 | 6.4 | -1331 | 2.55 | -391 | 0.75 | 52258 | 269.0 | 289.5 | 299.0 | 269.0 |
| 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 | |||
| 2023-08-04 | 71.83 (-0.56) | 3.07 (-0.05) | 1.49 (+0.1) | -1338 | 4.77 | -123 | 0.44 | 260 | 0.93 | 28048 | 289.5 | 289.5 | 301.5 | 278.5 |
| 2023-07-28 | 72.39 (-0.55) | 3.12 (+0.38) | 1.39 (+0.02) | -2737 | 5.56 | 999 | 2.03 | 56 | 0.11 | 49210 | 286.0 | 296.5 | 306.0 | 285.0 |
| 2023-07-21 | 72.94 (-0.75) | 2.74 (+0.33) | 1.37 (+0.3) | -2668 | 4.48 | 864 | 1.45 | 774 | 1.3 | 59587 | 291.0 | 278.5 | 299.5 | 278.5 |
| 2023-07-14 | 73.69 (-1.48) | 2.41 (-0.64) | 1.07 (+0.02) | -2427 | 5.53 | -1694 | 3.86 | 58 | 0.13 | 43899 | 277.5 | 287.0 | 294.0 | 272.0 |
| 2023-07-07 | 75.17 (+2.98) | 3.05 (+0.06) | 1.05 (-0.08) | 7090 | 7.79 | -479 | 0.53 | -217 | 0.24 | 91047 | 284.5 | 309.0 | 311.5 | 283.0 |
| 2023-06-30 | 72.19 (+0.11) | 2.99 (+0.76) | 1.13 (+0.17) | 90 | 0.13 | 2010 | 2.94 | 438 | 0.64 | 68279 | 325.5 | 306.5 | 346.5 | 300.0 |
| 2023-06-21 | 72.08 (-0.83) | 2.23 (-0.58) | 0.96 (-0.06) | -1931 | 10.18 | -1519 | 8.01 | -159 | 0.84 | 18960 | 308.0 | 325.5 | 331.0 | 304.5 |
| 2023-06-16 | 72.91 (+0.12) | 2.81 (-0.16) | 1.02 (+0.09) | 497 | 1.31 | -426 | 1.12 | 250 | 0.66 | 38018 | 323.0 | 322.0 | 334.5 | 311.0 |
| 2023-06-09 | 72.79 (-1.31) | 2.97 (-0.12) | 0.93 (+0.07) | -3908 | 10.03 | -321 | 0.82 | 186 | 0.48 | 38958 | 319.0 | 331.0 | 340.0 | 310.0 |
| 2023-06-02 | 74.1 (-0.3) | 3.09 (-0.12) | 0.86 (-0.09) | -146 | 0.63 | -325 | 1.4 | -246 | 1.06 | 23286 | 320.5 | 329.5 | 335.0 | 318.0 |
| 2023-05-26 | 74.4 (-2.56) | 3.21 (-0.12) | 0.95 (+0.02) | -4950 | 8.79 | -305 | 0.54 | 58 | 0.1 | 56339 | 327.0 | 343.5 | 344.0 | 322.5 |
| 2023-05-19 | 76.96 (+5.66) | 3.33 (+0.53) | 0.93 (+0.11) | 12844 | 11.04 | 1396 | 1.2 | 289 | 0.25 | 116351 | 343.5 | 289.0 | 349.5 | 275.5 |
| 2023-05-12 | 71.3 (+0.85) | 2.8 (+0.09) | 0.82 (+0.02) | 2044 | 3.02 | 244 | 0.36 | 50 | 0.07 | 67592 | 289.0 | 283.5 | 296.0 | 273.0 |
| 2023-05-05 | 70.45 (+1.09) | 2.71 (+0.39) | 0.8 (+0.28) | 2792 | 5.17 | 1001 | 1.85 | 736 | 1.36 | 54047 | 281.5 | 264.0 | 286.0 | 263.0 |
| 2023-04-28 | 69.36 (+0.61) | 2.32 (+0.7) | 0.52 (+0.03) | 1267 | 3.6 | 1847 | 5.25 | 79 | 0.22 | 35153 | 259.5 | 251.0 | 266.0 | 247.5 |
| 2023-04-21 | 68.75 (+0.11) | 1.62 (+0.02) | 0.49 (-0.12) | -1553 | 3.38 | 61 | 0.13 | -321 | 0.7 | 45950 | 250.0 | 265.5 | 279.5 | 249.5 |
| 2023-04-14 | 68.64 (0.0) | 1.6 (+0.1) | 0.61 (+0.02) | -539 | 2.15 | 249 | 0.99 | 59 | 0.24 | 25062 | 265.0 | 277.5 | 278.0 | 265.0 |
| 2023-04-07 | 68.64 (+0.2) | 1.5 (+0.33) | 0.59 (+0.12) | 627 | 1.45 | 869 | 2.01 | 312 | 0.72 | 43170 | 273.0 | 252.5 | 280.0 | 252.5 |
| 2023-03-31 | 68.44 (-1.49) | 1.17 (-0.07) | 0.47 (-0.02) | -5000 | 10.24 | 634 | 1.3 | -47 | 0.1 | 48812 | 251.0 | 253.0 | 264.5 | 244.5 |
| 2023-03-24 | 69.93 (-0.57) | 1.24 (-0.08) | 0.49 (+0.08) | -2834 | 10.86 | -214 | 0.82 | 206 | 0.79 | 26092 | 252.5 | 248.5 | 254.0 | 242.0 |
| 2023-03-17 | 70.5 (-0.41) | 1.32 (-0.01) | 0.41 (-0.07) | -332 | 0.86 | -32 | 0.08 | -187 | 0.49 | 38452 | 247.5 | 254.0 | 258.0 | 243.0 |
| 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 | |||
| 2023-03-10 | 70.91 (-1.65) | 1.33 (-0.05) | 0.48 (-0.24) | -5029 | 9.8 | -128 | 0.25 | -628 | 1.22 | 51318 | 255.0 | 282.0 | 289.5 | 254.0 |
| 2023-03-03 | 72.56 (-0.31) | 1.38 (0.0) | 0.72 (+0.04) | -425 | 2.41 | 0 | 0.0 | 119 | 0.68 | 17621 | 278.5 | 283.0 | 288.5 | 278.0 |
| 2023-02-24 | 72.87 (-2.03) | 1.38 (+0.03) | 0.68 (-0.2) | -5795 | 9.69 | 67 | 0.11 | -544 | 0.91 | 59774 | 281.0 | 297.5 | 302.0 | 276.5 |
| 2023-02-17 | 74.9 (+0.54) | 1.35 (+0.25) | 0.88 (+0.03) | 1327 | 1.25 | 653 | 0.61 | 101 | 0.09 | 106448 | 294.5 | 286.0 | 298.5 | 267.5 |
| 2023-02-10 | 74.36 (-0.78) | 1.1 (+0.23) | 0.85 (0.0) | -1309 | 1.0 | 613 | 0.47 | -13 | 0.01 | 131501 | 277.5 | 251.0 | 291.0 | 251.0 |
| 2023-02-03 | 75.14 (-1.03) | 0.87 (-0.08) | 0.85 (+0.22) | -2904 | 6.7 | -208 | 0.48 | 590 | 1.36 | 43329 | 249.0 | 246.0 | 256.0 | 234.0 |
| 2023-01-17 | 76.17 (-0.45) | 0.95 (-0.02) | 0.63 (+0.03) | 618 | 2.16 | -46 | 0.16 | 60 | 0.21 | 28561 | 243.5 | 233.0 | 249.5 | 228.5 |
| 2023-01-13 | 76.62 (-0.88) | 0.97 (-0.13) | 0.6 (-0.06) | -2936 | 5.03 | -354 | 0.61 | -154 | 0.26 | 58332 | 230.0 | 243.0 | 255.0 | 226.5 |
| 2023-01-06 | 77.5 (-0.33) | 1.1 (-0.01) | 0.66 (+0.02) | -309 | 0.84 | -10 | 0.03 | 56 | 0.15 | 36802 | 240.5 | 249.5 | 254.0 | 239.0 |
| 2022-12-30 | 77.83 (-0.24) | 1.11 (+0.45) | 0.64 (+0.1) | -765 | 0.99 | 445 | 0.58 | 268 | 0.35 | 77240 | 246.0 | 234.0 | 254.0 | 229.0 |
| 2022-12-23 | 78.07 (+1.11) | 0.66 (-0.55) | 0.54 (-0.08) | 2511 | 4.51 | -1464 | 2.63 | -224 | 0.4 | 55668 | 232.0 | 234.5 | 241.0 | 223.0 |
| 2022-12-16 | 76.96 (-1.37) | 1.21 (-0.11) | 0.62 (-0.03) | -3936 | 10.24 | -265 | 0.69 | -64 | 0.17 | 38454 | 234.5 | 255.0 | 258.0 | 234.5 |
| 2022-12-09 | 78.33 (+0.25) | 1.32 (-0.08) | 0.65 (-0.11) | 1548 | 8.6 | -212 | 1.18 | -284 | 1.58 | 17998 | 254.0 | 248.0 | 270.0 | 236.0 |
| 2022-12-02 | 78.08 (+1.11) | 1.4 (-0.77) | 0.76 (-0.01) | 3958 | 7.53 | -2021 | 3.85 | -28 | 0.05 | 52539 | 245.5 | 235.5 | 252.5 | 229.5 |
| 2022-11-25 | 76.97 (+3.91) | 2.17 (-0.3) | 0.77 (-0.19) | 12059 | 4.94 | -804 | 0.33 | -497 | 0.2 | 244339 | 245.5 | 189.5 | 253.5 | 185.0 |
| 2022-11-18 | 73.06 (-1.24) | 2.47 (+0.38) | 0.96 (+0.21) | -3519 | 2.43 | 994 | 0.69 | 551 | 0.38 | 144771 | 187.0 | 173.0 | 191.0 | 166.0 |
| 2022-11-11 | 74.3 (+2.5) | 2.09 (-0.04) | 0.75 (+0.1) | 6952 | 10.24 | -109 | 0.16 | 252 | 0.37 | 67865 | 171.5 | 160.0 | 171.5 | 155.5 |
| 2022-11-04 | 71.8 (+0.4) | 2.13 (-0.09) | 0.65 (+0.07) | 2325 | 5.2 | -224 | 0.5 | 190 | 0.42 | 44748 | 159.0 | 152.0 | 165.0 | 151.0 |
| 2022-10-28 | 71.4 (+1.92) | 2.22 (-0.11) | 0.58 (+0.06) | 5027 | 10.09 | -295 | 0.59 | 152 | 0.3 | 49837 | 151.0 | 150.0 | 152.5 | 138.5 |
| 2022-10-21 | 69.48 (+0.5) | 2.33 (-0.15) | 0.52 (-0.1) | 1266 | 1.76 | -399 | 0.56 | -266 | 0.37 | 71856 | 146.5 | 150.0 | 155.5 | 139.5 |
| 2022-10-14 | 68.98 (+1.59) | 2.48 (-0.52) | 0.62 (-0.27) | 3988 | 3.92 | -1349 | 1.33 | -711 | 0.7 | 101701 | 153.0 | 168.0 | 169.5 | 145.5 |
| 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 | |||
| 2022-10-07 | 67.39 (-0.89) | 3.0 (+0.02) | 0.89 (+0.22) | -3173 | 3.16 | 385 | 0.38 | 583 | 0.58 | 100266 | 168.0 | 161.0 | 175.0 | 157.0 |
| 2022-09-30 | 68.28 (+0.74) | 2.98 (-0.2) | 0.67 (-0.09) | 2626 | 2.69 | -528 | 0.54 | -233 | 0.24 | 97801 | 162.5 | 165.0 | 168.5 | 152.0 |
| 2022-09-23 | 67.54 (-0.59) | 3.18 (-0.24) | 0.76 (-0.09) | -2396 | 2.04 | -627 | 0.53 | -232 | 0.2 | 117320 | 166.0 | 171.5 | 175.5 | 162.0 |
| 2022-09-16 | 68.13 (+0.07) | 3.42 (+0.21) | 0.85 (-0.02) | 10 | 0.01 | 542 | 0.55 | -47 | 0.05 | 98926 | 171.0 | 156.0 | 173.5 | 153.0 |
| 2022-09-08 | 68.06 (+0.54) | 3.21 (-2.6) | 0.87 (+0.2) | 1569 | 1.9 | -6810 | 8.26 | 508 | 0.62 | 82419 | 154.0 | 172.5 | 177.5 | 149.5 |
| 2022-09-02 | 67.52 (-1.1) | 5.81 (-0.52) | 0.67 (+0.19) | -4148 | 5.04 | -1378 | 1.67 | 512 | 0.62 | 82382 | 170.0 | 171.0 | 182.5 | 167.0 |
| 2022-08-26 | 68.62 (-3.87) | 6.33 (-1.01) | 0.48 (+0.09) | -9594 | 7.23 | -2652 | 2.0 | 222 | 0.17 | 132774 | 176.0 | 186.5 | 193.0 | 172.5 |
| 2022-08-19 | 72.49 (+6.66) | 7.34 (+0.16) | 0.39 (-0.17) | 19237 | 11.68 | 425 | 0.26 | -444 | 0.27 | 164752 | 184.5 | 144.0 | 193.0 | 141.0 |
| 2022-08-12 | 65.83 (-0.01) | 7.18 (-0.39) | 0.56 (+0.02) | -1483 | 4.41 | -1025 | 3.05 | 60 | 0.18 | 33658 | 145.0 | 143.0 | 148.0 | 140.0 |
| 2022-08-05 | 65.84 (+0.17) | 7.57 (-0.04) | 0.54 (-0.01) | -3 | 0.01 | -118 | 0.46 | -21 | 0.08 | 25523 | 142.0 | 142.0 | 142.5 | 130.5 |
| 2022-07-29 | 65.67 (-0.66) | 7.61 (+0.43) | 0.55 (-0.14) | -1879 | 2.34 | 1139 | 1.42 | -383 | 0.48 | 80421 | 141.5 | 148.0 | 152.5 | 139.0 |
| 2022-07-22 | 66.33 (-0.13) | 7.18 (+0.03) | 0.69 (+0.24) | 30 | 0.05 | 62 | 0.11 | 649 | 1.18 | 54935 | 144.5 | 130.0 | 148.0 | 128.0 |
| 2022-07-15 | 66.46 (-0.23) | 7.15 (-0.7) | 0.45 (+0.04) | -863 | 1.2 | -1842 | 2.56 | 93 | 0.13 | 71985 | 131.0 | 132.0 | 142.5 | 129.0 |
| 2022-07-08 | 66.69 (-0.46) | 7.85 (-0.53) | 0.41 (+0.02) | -1347 | 1.76 | -1370 | 1.79 | 55 | 0.07 | 76617 | 135.0 | 140.5 | 149.5 | 134.5 |
| 2022-07-01 | 67.15 (+0.54) | 8.38 (+1.34) | 0.39 (-0.07) | 1649 | 1.22 | 3168 | 2.35 | -187 | 0.14 | 135041 | 142.5 | 146.5 | 162.0 | 141.0 |
| 2022-06-24 | 66.61 (-0.44) | 7.04 (+0.59) | 0.46 (+0.08) | -968 | 1.01 | 1537 | 1.61 | 220 | 0.23 | 95746 | 145.0 | 149.0 | 149.5 | 135.0 |
| 2022-06-17 | 67.05 (-0.54) | 6.45 (-0.15) | 0.38 (0.0) | -2063 | 1.84 | -386 | 0.34 | -6 | 0.01 | 112059 | 146.5 | 147.0 | 150.5 | 133.5 |
| 2022-06-10 | 67.59 (+2.07) | 6.6 (+1.13) | 0.38 (+0.13) | 5699 | 5.2 | 2971 | 2.71 | 331 | 0.3 | 109506 | 152.0 | 125.0 | 152.0 | 122.5 |
| 2022-06-02 | 65.52 (-0.31) | 5.47 (-0.16) | 0.25 (+0.02) | 72 | 0.7 | -430 | 4.18 | 68 | 0.66 | 10290 | 124.5 | 127.5 | 130.0 | 124.0 |
| 2022-05-27 | 65.83 (-6.35) | 5.63 (+0.36) | 0.23 (-0.14) | -253 | 0.68 | 961 | 2.6 | -366 | 0.99 | 36938 | 126.5 | 130.0 | 136.0 | 126.5 |
| 2022-05-20 | 72.18 (-1.09) | 5.27 (+1.16) | 0.37 (0.0) | -3251 | 4.78 | 3040 | 4.47 | -2 | 0.0 | 68010 | 129.5 | 120.0 | 134.0 | 116.0 |
| 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 | |||
| 2022-05-13 | 73.27 (+0.5) | 4.11 (+0.2) | 0.37 (+0.12) | 1596 | 7.81 | 541 | 2.65 | 296 | 1.45 | 20434 | 117.5 | 117.0 | 119.5 | 110.5 |
| 2022-05-06 | 72.77 (+0.15) | 3.91 (+0.1) | 0.25 (+0.04) | -894 | 5.03 | 252 | 1.42 | 113 | 0.64 | 17769 | 118.0 | 117.5 | 122.5 | 113.5 |
| 2022-04-29 | 72.62 (+0.87) | 3.81 (-0.49) | 0.21 (-0.22) | 2995 | 11.98 | -1283 | 5.13 | -576 | 2.3 | 25004 | 116.5 | 129.0 | 129.0 | 111.0 |
| 2022-04-22 | 71.75 (-0.47) | 4.3 (+0.24) | 0.43 (+0.05) | -1285 | 2.92 | 612 | 1.39 | 137 | 0.31 | 44056 | 131.0 | 127.5 | 135.5 | 126.5 |
| 2022-04-15 | 72.22 (-0.3) | 4.06 (+0.23) | 0.38 (+0.06) | 93 | 0.19 | 608 | 1.27 | 159 | 0.33 | 48023 | 126.5 | 128.5 | 135.0 | 121.0 |
| 2022-04-08 | 72.52 (0.0) | 3.83 (+0.23) | 0.32 (-0.04) | 125 | 0.28 | 624 | 1.42 | -106 | 0.24 | 44031 | 129.0 | 130.0 | 139.5 | 125.0 |
| 2022-04-01 | 72.52 (+0.31) | 3.6 (+0.36) | 0.36 (-0.16) | 1572 | 1.32 | 1765 | 1.49 | -425 | 0.36 | 118785 | 130.5 | 126.0 | 137.5 | 123.0 |
| 2022-03-25 | 72.21 (+0.43) | 3.24 (+0.84) | 0.52 (+0.17) | 1301 | 1.36 | 2193 | 2.3 | 446 | 0.47 | 95509 | 124.5 | 116.0 | 130.5 | 109.0 |
| 2022-03-18 | 71.78 (+0.14) | 2.4 (+0.81) | 0.35 (+0.07) | 571 | 1.23 | 2141 | 4.62 | 175 | 0.38 | 46356 | 114.0 | 102.0 | 115.5 | 97.6 |
| 2022-03-11 | 71.64 (-0.13) | 1.59 (-0.11) | 0.28 (-0.19) | -303 | 0.72 | -296 | 0.7 | -485 | 1.15 | 42111 | 102.5 | 111.0 | 112.5 | 101.0 |
| 2022-03-04 | 71.77 (-0.36) | 1.7 (+0.53) | 0.47 (-0.25) | -342 | 0.46 | 1400 | 1.88 | -677 | 0.91 | 74599 | 112.5 | 115.5 | 122.5 | 108.0 |
| 2022-02-25 | 72.13 (+1.2) | 1.17 (+0.91) | 0.72 (+0.36) | 2187 | 3.92 | 2384 | 4.27 | 952 | 1.71 | 55832 | 111.5 | 90.9 | 113.0 | 90.1 |
| 2022-02-18 | 70.93 (-0.18) | 0.26 (0.0) | 0.36 (0.0) | -848 | 12.19 | 0 | 0.0 | 10 | 0.14 | 6958 | 90.9 | 88.0 | 92.2 | 85.6 |
| 2022-02-11 | 71.11 (-0.09) | 0.26 (+0.02) | 0.36 (-0.03) | -396 | 5.48 | 63 | 0.87 | -90 | 1.24 | 7230 | 88.5 | 86.8 | 91.0 | 85.1 |
| 2022-01-26 | 71.2 (-0.16) | 0.24 (+0.06) | 0.39 (-0.01) | -568 | 9.65 | 140 | 2.38 | -5 | 0.08 | 5883 | 85.7 | 86.3 | 88.5 | 81.9 |
| 2022-01-21 | 71.36 (-0.44) | 0.18 (0.0) | 0.4 (-0.01) | -1046 | 19.26 | 0 | 0.0 | -40 | 0.74 | 5431 | 86.2 | 86.7 | 90.6 | 86.0 |
| 2022-01-14 | 71.8 (-0.03) | 0.18 (-0.15) | 0.41 (-0.14) | -108 | 1.3 | -400 | 4.81 | -368 | 4.42 | 8323 | 87.1 | 90.9 | 92.8 | 86.2 |
| 2022-01-07 | 71.83 (-0.55) | 0.33 (-0.25) | 0.55 (-0.12) | -1751 | 19.38 | -641 | 7.1 | -307 | 3.4 | 9034 | 91.5 | 98.0 | 98.9 | 91.2 |
| 2021-12-30 | 72.38 (-0.21) | 0.58 (-0.07) | 0.67 (+0.05) | -334 | 5.7 | -180 | 3.07 | 124 | 2.11 | 5864 | 97.5 | 96.5 | 99.0 | 95.5 |
| 2021-12-24 | 72.59 (-0.43) | 0.65 (-0.24) | 0.62 (-0.01) | -557 | 4.79 | -632 | 5.44 | -21 | 0.18 | 11626 | 96.2 | 95.3 | 99.7 | 95.3 |
| 2021-12-17 | 73.02 (-1.89) | 0.89 (-0.18) | 0.63 (+0.06) | -4992 | 20.47 | -478 | 1.96 | 158 | 0.65 | 24388 | 95.3 | 98.3 | 103.0 | 95.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 74.91 (+3.14) | 1.07 (+0.02) | 0.57 (+0.03) | 8105 | 21.12 | 44 | 0.11 | 85 | 0.22 | 38384 | 97.6 | 98.4 | 101.5 | 95.5 |
| 2021-12-03 | 71.77 (-0.26) | 1.05 (+0.02) | 0.54 (+0.05) | -822 | 3.81 | 56 | 0.26 | 109 | 0.51 | 21576 | 103.0 | 108.0 | 114.5 | 101.5 |
| 2021-11-26 | 72.03 (-0.42) | 1.03 (+0.03) | 0.49 (+0.09) | -1665 | 6.29 | 80 | 0.3 | 254 | 0.96 | 26476 | 109.5 | 113.0 | 118.0 | 106.5 |
| 2021-11-19 | 72.45 (-0.24) | 1.0 (0.0) | 0.4 (+0.03) | -1155 | 3.71 | 0 | 0.0 | 71 | 0.23 | 31101 | 114.5 | 93.3 | 124.0 | 92.5 |
| 2021-11-12 | 72.69 (-0.32) | 1.0 (0.0) | 0.37 (+0.09) | -309 | 7.64 | 0 | 0.0 | 249 | 6.15 | 4047 | 92.0 | 93.9 | 94.8 | 91.5 |
| 2021-11-05 | 73.01 (-0.33) | 1.0 (0.0) | 0.28 (+0.01) | -26 | 0.45 | 0 | 0.0 | 9 | 0.16 | 5722 | 93.7 | 95.2 | 98.8 | 93.0 |
| 2021-10-29 | 73.34 (+0.06) | 1.0 (+0.04) | 0.27 (-0.02) | 467 | 3.92 | 98 | 0.82 | -53 | 0.44 | 11917 | 94.0 | 98.0 | 98.0 | 88.2 |
| 2021-10-22 | 73.28 (-0.1) | 0.96 (0.0) | 0.29 (+0.01) | -215 | 3.99 | 0 | 0.0 | 43 | 0.8 | 5385 | 98.0 | 98.5 | 101.5 | 97.6 |
| 2021-10-15 | 73.38 (-0.07) | 0.96 (+0.06) | 0.28 (-0.2) | -342 | 6.13 | 164 | 2.94 | -535 | 9.59 | 5576 | 98.0 | 99.8 | 102.0 | 96.8 |
| 2021-10-08 | 73.45 (-0.11) | 0.9 (+0.07) | 0.48 (+0.13) | -1897 | 12.01 | 199 | 1.26 | 329 | 2.08 | 15791 | 100.5 | 104.5 | 105.5 | 92.5 |
| 2021-10-01 | 73.56 (-3.37) | 0.83 (-0.02) | 0.35 (+0.16) | -9144 | 39.31 | 0 | 0.0 | 429 | 1.84 | 23262 | 104.0 | 100.5 | 109.0 | 99.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 52.44 (-0.03) | 0.09 (+0.01) | 0.77 (0.0) | -62 | 1.71 | 31 | 0.86 | 1 | 0.03 | 3622 | 196.0 | 196.0 | 199.0 | 193.5 |
| 2026-05-29 | 52.47 (-1.28) | 0.08 (0.0) | 0.77 (-0.01) | -9839 | 14.24 | -6 | 0.01 | -37 | 0.05 | 69104 | 195.0 | 224.5 | 242.0 | 187.0 |
| 2026-04-30 | 53.75 (-1.41) | 0.08 (-0.04) | 0.78 (-0.05) | -4679 | 8.82 | -116 | 0.22 | -136 | 0.26 | 53023 | 221.0 | 212.5 | 241.5 | 211.0 |
| 2026-03-31 | 55.16 (-4.77) | 0.12 (-1.3) | 0.83 (-0.35) | -13976 | 14.73 | -3483 | 3.67 | -920 | 0.97 | 94876 | 207.0 | 276.0 | 284.0 | 201.5 |
| 2026-02-26 | 59.93 (-3.87) | 1.42 (-0.44) | 1.18 (-0.38) | -10646 | 16.69 | -1167 | 1.83 | -1031 | 1.62 | 63789 | 278.5 | 360.0 | 369.5 | 278.0 |
| 2026-01-30 | 63.8 (+5.45) | 1.86 (+0.47) | 1.56 (+0.4) | 15854 | 12.29 | 1217 | 0.94 | 1081 | 0.84 | 129006 | 361.0 | 283.0 | 366.0 | 272.0 |
| 2025-12-31 | 58.35 (-2.28) | 1.39 (+0.26) | 1.16 (-0.15) | -7546 | 14.08 | 693 | 1.29 | -405 | 0.76 | 53576 | 283.0 | 316.0 | 324.5 | 274.0 |
| 2025-11-28 | 60.63 (+2.28) | 1.13 (+0.23) | 1.31 (+0.13) | 6484 | 7.99 | 628 | 0.77 | 345 | 0.43 | 81175 | 312.0 | 300.0 | 328.0 | 267.5 |
| 2025-10-31 | 58.35 (-0.21) | 0.9 (+0.58) | 1.18 (+0.57) | 873 | 0.72 | 1492 | 1.24 | 1521 | 1.26 | 120474 | 295.5 | 265.0 | 319.5 | 252.0 |
| 2025-09-30 | 58.56 (+2.27) | 0.32 (+0.22) | 0.61 (+0.08) | 5660 | 8.54 | 589 | 0.89 | 216 | 0.33 | 66312 | 259.5 | 193.5 | 277.0 | 185.0 |
| 2025-08-29 | 56.29 (-0.58) | 0.1 (0.0) | 0.53 (+0.05) | -2894 | 11.93 | -10 | 0.04 | 133 | 0.55 | 24266 | 193.5 | 215.5 | 227.5 | 190.0 |
| 2025-07-31 | 56.87 (+0.18) | 0.1 (-0.06) | 0.48 (+0.07) | 1244 | 5.71 | -108 | 0.5 | 201 | 0.92 | 21783 | 218.0 | 223.0 | 230.5 | 205.0 |
| 2025-06-30 | 56.69 (+0.37) | 0.16 (-0.61) | 0.41 (-0.09) | 1453 | 5.96 | -1622 | 6.65 | -245 | 1.0 | 24381 | 221.5 | 233.0 | 239.0 | 212.5 |
| 2025-05-29 | 56.32 (-0.6) | 0.77 (-0.23) | 0.5 (-0.01) | 879 | 2.45 | -607 | 1.69 | -25 | 0.07 | 35913 | 234.5 | 221.5 | 240.5 | 217.5 |
| 2025-04-30 | 56.92 (+1.01) | 1.0 (+0.3) | 0.51 (-0.07) | 2863 | 7.33 | 348 | 0.89 | -188 | 0.48 | 39080 | 219.5 | 226.0 | 234.0 | 172.5 |
| 2025-03-31 | 55.91 (-0.86) | 0.7 (+0.56) | 0.58 (-0.29) | -4059 | 13.11 | 1490 | 4.81 | -771 | 2.49 | 30957 | 222.0 | 272.5 | 273.0 | 220.5 |
| 2025-02-27 | 56.77 (-0.08) | 0.14 (-0.05) | 0.87 (+0.12) | 404 | 1.04 | -130 | 0.33 | 312 | 0.8 | 38869 | 274.5 | 256.0 | 290.0 | 253.5 |
| 2025-01-22 | 56.85 (-0.71) | 0.19 (-0.33) | 0.75 (-0.14) | -2100 | 11.8 | -651 | 3.66 | -368 | 2.07 | 17803 | 258.0 | 270.0 | 277.0 | 251.5 |
| 2024-12-31 | 57.56 (-1.34) | 0.52 (+0.02) | 0.89 (-0.09) | -3678 | 10.37 | 48 | 0.14 | -244 | 0.69 | 35483 | 269.5 | 294.0 | 294.5 | 257.0 |
| 2024-11-29 | 58.9 (+2.82) | 0.5 (+0.02) | 0.98 (+0.27) | 9678 | 14.03 | 47 | 0.07 | 730 | 1.06 | 68967 | 291.5 | 252.5 | 294.5 | 252.0 |
| 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 | |||
| 2024-10-30 | 56.08 (+0.4) | 0.48 (-1.53) | 0.71 (+0.12) | 2374 | 10.48 | -4871 | 21.49 | 320 | 1.41 | 22663 | 251.5 | 264.0 | 265.0 | 249.5 |
| 2024-09-30 | 55.68 (+0.12) | 2.01 (-0.69) | 0.59 (-0.23) | -549 | 1.54 | -1837 | 5.14 | -610 | 1.71 | 35740 | 263.0 | 289.0 | 294.5 | 261.0 |
| 2024-08-30 | 55.56 (+2.35) | 2.7 (+0.37) | 0.82 (-0.17) | 9386 | 15.08 | 996 | 1.6 | -455 | 0.73 | 62249 | 287.0 | 268.0 | 289.0 | 210.5 |
| 2024-07-31 | 53.21 (-0.92) | 2.33 (-0.34) | 0.99 (-0.9) | -1796 | 1.99 | -706 | 0.78 | -2405 | 2.66 | 90300 | 265.0 | 313.0 | 323.0 | 264.5 |
| 2024-06-28 | 54.13 (-0.67) | 2.67 (+0.08) | 1.89 (+0.48) | -2247 | 2.66 | 209 | 0.25 | 1280 | 1.51 | 84619 | 309.5 | 286.0 | 314.5 | 282.0 |
| 2024-05-31 | 54.8 (-11.46) | 2.59 (-3.05) | 1.41 (-0.18) | -8605 | 7.58 | -8068 | 7.11 | -469 | 0.41 | 113531 | 284.0 | 326.0 | 328.0 | 270.0 |
| 2024-04-30 | 66.26 (+0.56) | 5.64 (+2.44) | 1.59 (+0.27) | 2358 | 1.48 | 6555 | 4.11 | 729 | 0.46 | 159641 | 323.0 | 306.5 | 347.0 | 303.0 |
| 2024-03-29 | 65.7 (-0.72) | 3.2 (+0.68) | 1.32 (+0.01) | -443 | 0.32 | 1806 | 1.32 | 21 | 0.02 | 136946 | 304.0 | 291.5 | 319.0 | 262.5 |
| 2024-02-29 | 66.42 (-0.03) | 2.52 (-0.19) | 1.31 (+0.09) | 14 | 0.02 | -500 | 0.63 | 242 | 0.3 | 79993 | 289.5 | 279.5 | 303.5 | 271.0 |
| 2024-01-31 | 66.45 (+0.94) | 2.71 (-0.79) | 1.22 (+0.3) | 5438 | 3.37 | -1803 | 1.12 | 794 | 0.49 | 161269 | 279.5 | 273.0 | 303.0 | 270.5 |
| 2023-12-29 | 65.51 (-1.59) | 3.5 (+1.49) | 0.92 (-0.2) | -2745 | 2.02 | 3934 | 2.89 | -533 | 0.39 | 136147 | 272.0 | 261.0 | 282.0 | 258.0 |
| 2023-11-30 | 67.1 (-2.79) | 2.01 (-1.11) | 1.12 (+0.29) | -8758 | 4.99 | -2866 | 1.63 | 799 | 0.45 | 175609 | 258.5 | 255.0 | 264.0 | 229.0 |
| 2023-10-31 | 69.89 (-1.12) | 3.12 (+2.5) | 0.83 (+0.08) | -4209 | 3.47 | 6793 | 5.59 | 192 | 0.16 | 121417 | 252.0 | 241.5 | 259.0 | 205.0 |
| 2023-09-28 | 71.01 (-0.95) | 0.62 (-0.28) | 0.75 (-0.28) | -3779 | 6.07 | -718 | 1.15 | -722 | 1.16 | 62253 | 238.5 | 255.5 | 260.0 | 228.5 |
| 2023-08-31 | 71.96 (-0.72) | 0.9 (-2.15) | 1.03 (-0.37) | -4907 | 2.75 | -5663 | 3.17 | -967 | 0.54 | 178563 | 253.5 | 289.0 | 301.5 | 242.5 |
| 2023-07-31 | 72.68 (+0.49) | 3.05 (+0.06) | 1.4 (+0.27) | -268 | 0.11 | -477 | 0.19 | 700 | 0.28 | 249132 | 286.5 | 309.0 | 311.5 | 272.0 |
| 2023-06-30 | 72.19 (-2.25) | 2.99 (-0.16) | 1.13 (+0.21) | -5961 | 3.43 | -421 | 0.24 | 553 | 0.32 | 173894 | 325.5 | 329.0 | 346.5 | 300.0 |
| 2023-05-31 | 74.44 (+5.08) | 3.15 (+0.83) | 0.92 (+0.4) | 13293 | 4.32 | 2176 | 0.71 | 1049 | 0.34 | 307938 | 327.0 | 264.0 | 349.5 | 263.0 |
| 2023-04-28 | 69.36 (+0.92) | 2.32 (+1.15) | 0.52 (+0.05) | -198 | 0.13 | 3026 | 2.03 | 129 | 0.09 | 149336 | 259.5 | 252.5 | 280.0 | 247.5 |
| 2023-03-31 | 68.44 (-4.43) | 1.17 (-0.21) | 0.47 (-0.21) | -13620 | 7.47 | 260 | 0.14 | -537 | 0.29 | 182297 | 251.0 | 283.0 | 289.5 | 242.0 |
| 2023-02-24 | 72.87 (-2.17) | 1.38 (+0.5) | 0.68 (+0.05) | -5719 | 1.75 | 1303 | 0.4 | 128 | 0.04 | 326097 | 281.0 | 240.0 | 302.0 | 237.5 |
| 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 | |||
| 2023-01-31 | 75.04 (-2.79) | 0.88 (-0.23) | 0.63 (-0.01) | -5589 | 4.03 | -588 | 0.42 | -32 | 0.02 | 138651 | 238.0 | 249.5 | 255.0 | 226.5 |
| 2022-12-30 | 77.83 (-0.44) | 1.11 (-0.31) | 0.64 (-0.12) | -420 | 0.22 | -1556 | 0.8 | -304 | 0.16 | 194942 | 246.0 | 246.0 | 270.0 | 223.0 |
| 2022-11-30 | 78.27 (+6.44) | 1.42 (-0.8) | 0.76 (+0.15) | 20337 | 3.77 | -2107 | 0.39 | 385 | 0.07 | 539350 | 244.0 | 154.5 | 253.5 | 154.0 |
| 2022-10-31 | 71.83 (+3.55) | 2.22 (-0.76) | 0.61 (-0.06) | 8324 | 2.5 | -1655 | 0.5 | -159 | 0.05 | 332992 | 154.5 | 161.0 | 175.0 | 138.5 |
| 2022-09-30 | 68.28 (+0.53) | 2.98 (-3.09) | 0.67 (-0.06) | 238 | 0.06 | -8111 | 1.89 | -165 | 0.04 | 429283 | 162.5 | 173.5 | 181.0 | 149.5 |
| 2022-08-31 | 67.75 (+2.08) | 6.07 (-1.54) | 0.73 (+0.18) | 5580 | 1.37 | -4060 | 1.0 | 490 | 0.12 | 406276 | 173.5 | 142.0 | 193.0 | 130.5 |
| 2022-07-29 | 65.67 (-1.68) | 7.61 (-0.76) | 0.55 (+0.08) | -4423 | 1.46 | -2009 | 0.66 | 198 | 0.07 | 302737 | 141.5 | 152.5 | 154.0 | 128.0 |
| 2022-06-30 | 67.35 (+1.37) | 8.37 (+2.75) | 0.47 (+0.24) | 4301 | 0.98 | 6900 | 1.58 | 624 | 0.14 | 437764 | 153.5 | 128.0 | 162.0 | 122.5 |
| 2022-05-31 | 65.98 (-6.64) | 5.62 (+1.81) | 0.23 (+0.02) | -2350 | 1.57 | 4752 | 3.18 | 59 | 0.04 | 149254 | 128.5 | 117.5 | 136.0 | 110.5 |
| 2022-04-29 | 72.62 (-0.07) | 3.81 (+0.28) | 0.21 (-0.16) | 1470 | 0.85 | 721 | 0.42 | -422 | 0.24 | 172634 | 116.5 | 135.5 | 139.5 | 111.0 |
| 2022-03-31 | 72.69 (+0.56) | 3.53 (+2.36) | 0.37 (-0.35) | 3257 | 0.89 | 7043 | 1.93 | -930 | 0.25 | 365843 | 135.5 | 115.5 | 137.5 | 97.6 |
| 2022-02-25 | 72.13 (+0.93) | 1.17 (+0.93) | 0.72 (+0.33) | 943 | 1.35 | 2447 | 3.49 | 872 | 1.25 | 70021 | 111.5 | 86.8 | 113.0 | 85.1 |
| 2022-01-26 | 71.2 (-1.18) | 0.24 (-0.34) | 0.39 (-0.28) | -3473 | 12.11 | -901 | 3.14 | -720 | 2.51 | 28673 | 85.7 | 98.0 | 98.9 | 81.9 |
| 2021-12-30 | 72.38 (+0.39) | 0.58 (-0.47) | 0.67 (+0.14) | 1655 | 1.72 | -1246 | 1.29 | 373 | 0.39 | 96272 | 97.5 | 111.5 | 114.5 | 95.2 |
| 2021-11-30 | 71.99 (-1.35) | 1.05 (+0.05) | 0.53 (+0.26) | -3410 | 4.68 | 136 | 0.19 | 665 | 0.91 | 72916 | 111.5 | 95.2 | 124.0 | 91.5 |
| 2021-10-29 | 73.34 (-0.81) | 1.0 (+0.17) | 0.27 (-0.07) | -4033 | 9.25 | 461 | 1.06 | -187 | 0.43 | 43583 | 94.0 | 106.0 | 108.0 | 88.2 |
| 2021-09-30 | 74.15 (-3.36) | 0.83 (+0.02) | 0.34 (+0.12) | -8612 | 21.53 | 92 | 0.23 | 322 | 0.8 | 40005 | 108.0 | 107.5 | 109.0 | 96.1 |
| 2021-08-31 | 77.51 (+2.03) | 0.81 (-0.08) | 0.22 (+0.1) | 3908 | 4.7 | -216 | 0.26 | 261 | 0.31 | 83106 | 107.5 | 145.5 | 156.5 | 96.8 |
| 2021-07-30 | 75.48 (+0.55) | 0.89 (+0.52) | 0.12 (-0.05) | 1032 | 0.61 | 1365 | 0.8 | -128 | 0.08 | 170474 | 146.5 | 102.5 | 157.5 | 99.0 |
| 2021-06-30 | 74.93 () | 0.37 () | 0.17 () | 1287 | 5.24 | 273 | 1.11 | 283 | 1.15 | 24564 | 101.5 | 86.2 | 102.5 | 85.4 |