- 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 | 35.75 (+0.12) | 1.43 (-0.01) | 2.64 (-0.01) | 404 | 7.77 | -49 | 0.94 | -33 | 0.63 | 5201 | 369.0 | 372.5 | 373.5 | 362.5 |
| 2026-06-02 | 35.63 (-0.08) | 1.44 (+0.02) | 2.65 (-0.07) | -920 | 8.89 | 93 | 0.9 | -257 | 2.48 | 10348 | 364.0 | 391.0 | 393.5 | 354.0 |
| 2026-06-01 | 35.71 (-0.38) | 1.42 (+0.02) | 2.72 (+0.01) | -433 | 7.76 | 80 | 1.43 | 33 | 0.59 | 5578 | 387.5 | 392.5 | 398.5 | 387.0 |
| 2026-05-29 | 36.09 (-0.33) | 1.4 (0.0) | 2.71 (-0.01) | -1126 | 14.16 | -1 | 0.01 | -25 | 0.31 | 7950 | 389.0 | 402.5 | 406.0 | 384.0 |
| 2026-05-28 | 36.42 (-0.34) | 1.4 (0.0) | 2.72 (-0.04) | -1331 | 13.68 | 0 | 0.0 | -141 | 1.45 | 9726 | 388.0 | 418.0 | 418.0 | 383.0 |
| 2026-05-27 | 36.76 (+0.03) | 1.4 (+0.12) | 2.76 (+0.02) | 440 | 5.64 | 420 | 5.39 | 88 | 1.13 | 7797 | 409.0 | 415.0 | 425.0 | 402.5 |
| 2026-05-26 | 36.73 (-0.06) | 1.28 (+0.06) | 2.74 (+0.04) | -17 | 0.17 | 214 | 2.15 | 130 | 1.31 | 9959 | 409.5 | 413.0 | 426.0 | 393.5 |
| 2026-05-25 | 36.79 (+0.69) | 1.22 (0.0) | 2.7 (+0.06) | 1507 | 19.16 | 0 | 0.0 | 219 | 2.78 | 7865 | 395.0 | 379.0 | 403.0 | 378.0 |
| 2026-05-22 | 36.1 (-0.24) | 1.22 (0.0) | 2.64 (-0.02) | -961 | 16.63 | 0 | 0.0 | -63 | 1.09 | 5779 | 376.5 | 381.0 | 386.0 | 373.0 |
| 2026-05-21 | 36.34 (+0.47) | 1.22 (0.0) | 2.66 (+0.05) | 1546 | 27.65 | -2 | 0.04 | 145 | 2.59 | 5592 | 373.5 | 364.0 | 378.0 | 362.5 |
| 2026-05-20 | 35.87 (+0.12) | 1.22 (0.0) | 2.61 (-0.09) | -27 | 0.37 | 0 | 0.0 | -315 | 4.3 | 7334 | 359.5 | 378.0 | 378.0 | 355.5 |
| 2026-05-19 | 35.75 (+0.26) | 1.22 (+0.14) | 2.7 (-0.02) | 607 | 7.35 | 483 | 5.85 | -73 | 0.88 | 8261 | 376.0 | 381.0 | 383.5 | 367.0 |
| 2026-05-18 | 35.49 (-0.46) | 1.08 (0.0) | 2.72 (-0.03) | -1865 | 23.08 | 0 | 0.0 | -107 | 1.32 | 8081 | 378.5 | 392.5 | 392.5 | 375.0 |
| 2026-05-15 | 35.95 (+0.15) | 1.08 (+0.26) | 2.75 (0.0) | 487 | 4.11 | 914 | 7.71 | 11 | 0.09 | 11850 | 392.5 | 381.5 | 399.0 | 378.0 |
| 2026-05-14 | 35.8 (+0.1) | 0.82 (+0.03) | 2.75 (+0.02) | 278 | 2.83 | 120 | 1.22 | 80 | 0.81 | 9818 | 374.5 | 369.0 | 384.0 | 364.5 |
| 2026-05-13 | 35.7 (-0.1) | 0.79 (+0.04) | 2.73 (-0.01) | -550 | 5.24 | 151 | 1.44 | -55 | 0.52 | 10501 | 364.5 | 358.5 | 371.5 | 342.5 |
| 2026-05-12 | 35.8 (+0.37) | 0.75 (+0.17) | 2.74 (-0.02) | 1275 | 9.21 | 576 | 4.16 | -70 | 0.51 | 13843 | 367.5 | 355.0 | 370.5 | 349.5 |
| 2026-05-11 | 35.43 (+1.25) | 0.58 (+0.04) | 2.76 (+0.05) | 4185 | 33.97 | 161 | 1.31 | 182 | 1.48 | 12319 | 351.0 | 327.0 | 351.0 | 322.5 |
| 2026-05-08 | 34.18 (+0.13) | 0.54 (0.0) | 2.71 (-0.04) | 538 | 8.44 | 0 | 0.0 | -139 | 2.18 | 6374 | 319.5 | 322.0 | 324.5 | 308.0 |
| 2026-05-07 | 34.05 (+0.37) | 0.54 (-0.19) | 2.75 (0.0) | 1733 | 27.49 | -674 | 10.69 | 22 | 0.35 | 6305 | 318.0 | 319.0 | 325.0 | 313.5 |
| 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 | 33.68 (0.0) | 0.73 (0.0) | 2.75 (+0.03) | -13 | 0.17 | -4 | 0.05 | 103 | 1.38 | 7480 | 315.5 | 322.5 | 328.0 | 308.0 |
| 2026-05-05 | 33.68 (-0.43) | 0.73 (0.0) | 2.72 (0.0) | -156 | 3.21 | 0 | 0.0 | 1 | 0.02 | 4862 | 321.0 | 320.0 | 326.5 | 317.5 |
| 2026-05-04 | 34.11 (+0.06) | 0.73 (0.0) | 2.72 (-0.04) | 41 | 0.33 | 0 | 0.0 | -148 | 1.19 | 12388 | 318.5 | 320.0 | 335.0 | 310.5 |
| 2026-04-30 | 34.05 (+0.33) | 0.73 (+0.02) | 2.76 (+0.03) | 1202 | 12.28 | 58 | 0.59 | 115 | 1.17 | 9788 | 312.5 | 312.5 | 321.5 | 308.0 |
| 2026-04-29 | 33.72 (+0.09) | 0.71 (+0.06) | 2.73 (+0.03) | 390 | 3.79 | 208 | 2.02 | 101 | 0.98 | 10290 | 308.5 | 302.0 | 315.5 | 300.5 |
| 2026-04-28 | 33.63 (-0.21) | 0.65 (+0.06) | 2.7 (+0.03) | -459 | 7.02 | 209 | 3.19 | 96 | 1.47 | 6543 | 301.0 | 292.0 | 303.0 | 288.5 |
| 2026-04-27 | 33.84 (+0.05) | 0.59 (-0.12) | 2.67 (-0.02) | 874 | 18.14 | -412 | 8.55 | -59 | 1.22 | 4819 | 295.0 | 295.5 | 299.5 | 287.5 |
| 2026-04-24 | 33.79 (-0.21) | 0.71 (+0.01) | 2.69 (-0.03) | -96 | 1.55 | 44 | 0.71 | -128 | 2.07 | 6178 | 293.5 | 305.0 | 308.0 | 289.0 |
| 2026-04-23 | 34.0 (+1.12) | 0.7 (0.0) | 2.72 (-0.08) | 3910 | 26.45 | -5 | 0.03 | -291 | 1.97 | 14781 | 302.0 | 315.5 | 322.0 | 290.0 |
| 2026-04-22 | 32.88 (+0.07) | 0.7 (0.0) | 2.8 (+0.02) | -6 | 0.05 | 1 | 0.01 | 96 | 0.83 | 11609 | 312.5 | 302.5 | 322.0 | 297.5 |
| 2026-04-21 | 32.81 (+0.77) | 0.7 (0.0) | 2.78 (-0.03) | 2554 | 28.06 | 0 | 0.0 | -96 | 1.05 | 9102 | 301.0 | 296.0 | 301.5 | 292.0 |
| 2026-04-20 | 32.04 (+0.02) | 0.7 (-0.12) | 2.81 (-0.05) | 70 | 0.69 | -1 | 0.01 | -211 | 2.08 | 10124 | 293.5 | 296.5 | 300.0 | 291.0 |
| 2026-04-17 | 32.02 (+0.52) | 0.82 (0.0) | 2.86 (+0.07) | 1742 | 13.71 | 0 | 0.0 | 248 | 1.95 | 12709 | 291.0 | 281.5 | 297.0 | 280.5 |
| 2026-04-16 | 31.5 (-0.08) | 0.82 (0.0) | 2.79 (-0.08) | 305 | 2.28 | -2 | 0.01 | -281 | 2.1 | 13390 | 279.0 | 285.0 | 289.0 | 275.5 |
| 2026-04-15 | 31.58 (+0.25) | 0.82 (+0.01) | 2.87 (+0.11) | 550 | 1.8 | 14 | 0.05 | 394 | 1.29 | 30507 | 282.0 | 279.0 | 294.0 | 267.0 |
| 2026-04-14 | 31.33 (-0.33) | 0.81 (0.0) | 2.76 (+0.1) | -926 | 5.02 | 6 | 0.03 | 364 | 1.97 | 18440 | 275.0 | 256.0 | 275.0 | 254.0 |
| 2026-04-13 | 31.66 (+0.35) | 0.81 (0.0) | 2.66 (+0.07) | 1110 | 18.75 | 21 | 0.35 | 256 | 4.32 | 5921 | 250.0 | 242.0 | 253.0 | 240.5 |
| 2026-04-10 | 31.31 (+0.37) | 0.81 (0.0) | 2.59 (-0.04) | 1349 | 30.02 | 1 | 0.02 | -163 | 3.63 | 4494 | 242.0 | 248.5 | 249.0 | 239.5 |
| 2026-04-09 | 30.94 (+0.33) | 0.81 (0.0) | 2.63 (+0.05) | 1138 | 17.5 | 0 | 0.0 | 202 | 3.11 | 6504 | 245.0 | 244.0 | 250.0 | 244.0 |
| 2026-04-08 | 30.61 (+0.41) | 0.81 (0.0) | 2.58 (+0.05) | 1738 | 35.42 | -1 | 0.02 | 154 | 3.14 | 4907 | 241.5 | 239.0 | 245.0 | 238.5 |
| 2026-04-07 | 30.2 (+0.13) | 0.81 (0.0) | 2.53 (+0.01) | 802 | 35.82 | 0 | 0.0 | 51 | 2.28 | 2239 | 234.0 | 231.0 | 234.5 | 228.0 |
| 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 | |||
| 2026-04-02 | 30.07 (-0.09) | 0.81 (-0.09) | 2.52 (-0.03) | -153 | 5.06 | -325 | 10.75 | -107 | 3.54 | 3022 | 228.0 | 237.5 | 237.5 | 225.5 |
| 2026-04-01 | 30.16 (+0.32) | 0.9 (+0.01) | 2.55 (+0.01) | 1128 | 26.68 | 15 | 0.35 | 30 | 0.71 | 4228 | 233.5 | 235.0 | 240.0 | 231.5 |
| 2026-03-31 | 29.84 (-0.65) | 0.89 (0.0) | 2.54 (-0.07) | -2688 | 14.88 | 0 | 0.0 | -237 | 1.31 | 18070 | 228.5 | 257.0 | 261.0 | 226.0 |
| 2026-03-30 | 30.49 (+0.65) | 0.89 (0.0) | 2.61 (+0.07) | 2241 | 31.55 | 1 | 0.01 | 243 | 3.42 | 7104 | 247.0 | 229.5 | 248.0 | 228.0 |
| 2026-03-27 | 29.84 (-0.09) | 0.89 (0.0) | 2.54 (+0.01) | 42 | 1.2 | -1 | 0.03 | 17 | 0.49 | 3492 | 235.0 | 234.5 | 236.0 | 228.5 |
| 2026-03-26 | 29.93 (+0.11) | 0.89 (+0.02) | 2.53 (-0.01) | 378 | 9.78 | 90 | 2.33 | -21 | 0.54 | 3864 | 236.5 | 244.0 | 244.0 | 232.5 |
| 2026-03-25 | 29.82 (+0.27) | 0.87 (0.0) | 2.54 (+0.05) | 946 | 28.15 | 0 | 0.0 | 185 | 5.5 | 3361 | 234.5 | 231.0 | 237.0 | 230.5 |
| 2026-03-24 | 29.55 (+0.18) | 0.87 (0.0) | 2.49 (-0.02) | 662 | 21.26 | 0 | 0.0 | -81 | 2.6 | 3114 | 225.5 | 226.5 | 230.5 | 222.0 |
| 2026-03-23 | 29.37 (-0.05) | 0.87 (0.0) | 2.51 (+0.01) | -64 | 2.52 | 0 | 0.0 | 31 | 1.22 | 2539 | 221.0 | 219.5 | 228.0 | 214.5 |
| 2026-03-20 | 29.42 (-0.13) | 0.87 (-0.04) | 2.5 (-0.02) | -509 | 15.14 | -130 | 3.87 | -48 | 1.43 | 3362 | 223.5 | 232.0 | 232.0 | 222.0 |
| 2026-03-19 | 29.55 (+0.22) | 0.91 (-0.05) | 2.52 (0.0) | 221 | 5.25 | -208 | 4.94 | -16 | 0.38 | 4212 | 229.5 | 231.5 | 238.5 | 228.5 |
| 2026-03-18 | 29.33 (-0.2) | 0.96 (0.0) | 2.52 (+0.01) | -620 | 16.65 | 2 | 0.05 | 43 | 1.15 | 3723 | 232.5 | 238.0 | 239.5 | 230.0 |
| 2026-03-17 | 29.53 (+0.03) | 0.96 (0.0) | 2.51 (0.0) | 196 | 11.71 | 0 | 0.0 | -4 | 0.24 | 1674 | 235.5 | 236.0 | 237.5 | 233.5 |
| 2026-03-16 | 29.5 (-0.15) | 0.96 (0.0) | 2.51 (-0.06) | -560 | 21.37 | 0 | 0.0 | -224 | 8.55 | 2621 | 233.0 | 238.5 | 241.5 | 232.0 |
| 2026-03-13 | 29.65 (-0.1) | 0.96 (0.0) | 2.57 (-0.03) | -509 | 16.5 | 13 | 0.42 | -113 | 3.66 | 3084 | 238.5 | 239.0 | 241.0 | 235.0 |
| 2026-03-12 | 29.75 (+0.39) | 0.96 (+0.01) | 2.6 (+0.01) | 1455 | 24.04 | 48 | 0.79 | 57 | 0.94 | 6052 | 244.0 | 238.5 | 250.0 | 237.0 |
| 2026-03-11 | 29.36 (+0.2) | 0.95 (+0.02) | 2.59 (+0.01) | 831 | 17.22 | 44 | 0.91 | 35 | 0.73 | 4827 | 238.0 | 232.0 | 240.5 | 231.0 |
| 2026-03-10 | 29.16 (+0.44) | 0.93 (0.0) | 2.58 (+0.01) | 1491 | 25.01 | 0 | 0.0 | 45 | 0.75 | 5962 | 232.0 | 225.0 | 233.5 | 224.0 |
| 2026-03-09 | 28.72 (+0.15) | 0.93 (0.0) | 2.57 (-0.04) | 515 | 9.97 | 0 | 0.0 | -141 | 2.73 | 5165 | 220.0 | 218.5 | 222.5 | 211.0 |
| 2026-03-06 | 28.57 (+0.05) | 0.93 (0.0) | 2.61 (-0.01) | 317 | 4.74 | 10 | 0.15 | -71 | 1.06 | 6689 | 230.0 | 237.0 | 243.0 | 228.0 |
| 2026-03-05 | 28.52 (-0.04) | 0.93 (0.0) | 2.62 (-0.06) | -322 | 4.12 | 3 | 0.04 | -185 | 2.37 | 7820 | 239.5 | 254.5 | 254.5 | 238.5 |
| 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 | 28.56 (-0.22) | 0.93 (-0.04) | 2.68 (+0.02) | 977 | 6.2 | -142 | 0.9 | 45 | 0.29 | 15767 | 241.5 | 252.0 | 257.0 | 241.5 |
| 2026-03-03 | 28.78 (+1.15) | 0.97 (0.0) | 2.66 (-0.04) | 4514 | 27.3 | 0 | 0.0 | -135 | 0.82 | 16533 | 247.0 | 258.0 | 263.0 | 243.5 |
| 2026-03-02 | 27.63 (+1.68) | 0.97 (+0.01) | 2.7 (+0.09) | 6041 | 49.03 | 37 | 0.3 | 335 | 2.72 | 12322 | 253.0 | 231.0 | 253.0 | 230.5 |
| 2026-02-26 | 25.95 (+0.09) | 0.96 (-0.09) | 2.61 (+0.04) | 369 | 10.03 | -318 | 8.64 | 142 | 3.86 | 3680 | 230.0 | 225.0 | 234.0 | 223.0 |
| 2026-02-25 | 25.86 (-0.51) | 1.05 (0.0) | 2.57 (-0.04) | -1916 | 35.91 | -5 | 0.09 | -151 | 2.83 | 5335 | 225.0 | 234.0 | 234.0 | 223.0 |
| 2026-02-24 | 26.37 (-0.21) | 1.05 (0.0) | 2.61 (+0.05) | -733 | 16.75 | 0 | 0.0 | 164 | 3.75 | 4375 | 233.5 | 229.0 | 237.0 | 226.0 |
| 2026-02-23 | 26.58 (-0.31) | 1.05 (0.0) | 2.56 (+0.01) | -1200 | 23.6 | 13 | 0.26 | 65 | 1.28 | 5085 | 230.0 | 235.0 | 235.5 | 228.5 |
| 2026-02-11 | 26.89 (-0.1) | 1.05 (0.0) | 2.55 (0.0) | -252 | 13.3 | 0 | 0.0 | -15 | 0.79 | 1895 | 232.0 | 236.0 | 236.0 | 230.0 |
| 2026-02-10 | 26.99 (-0.42) | 1.05 (+0.07) | 2.55 (-0.01) | -927 | 18.97 | 241 | 4.93 | -36 | 0.74 | 4886 | 234.0 | 236.5 | 243.0 | 232.0 |
| 2026-02-09 | 27.41 (+0.36) | 0.98 (+0.01) | 2.56 (+0.02) | 1470 | 28.56 | 21 | 0.41 | 83 | 1.61 | 5147 | 235.5 | 229.0 | 236.0 | 229.0 |
| 2026-02-06 | 27.05 (+0.07) | 0.97 (0.0) | 2.54 (-0.02) | 37 | 0.81 | -2 | 0.04 | -99 | 2.17 | 4568 | 219.5 | 225.5 | 226.0 | 218.0 |
| 2026-02-05 | 26.98 (-0.3) | 0.97 (0.0) | 2.56 (-0.01) | -1230 | 30.1 | 0 | 0.0 | -35 | 0.86 | 4086 | 229.0 | 238.0 | 239.5 | 229.0 |
| 2026-02-04 | 27.28 (0.0) | 0.97 (-0.01) | 2.57 (+0.03) | -36 | 0.68 | 0 | 0.0 | 107 | 2.01 | 5333 | 240.0 | 234.0 | 246.5 | 232.0 |
| 2026-02-03 | 27.28 (-0.08) | 0.98 (+0.13) | 2.54 (-0.01) | -300 | 6.11 | 450 | 9.16 | -26 | 0.53 | 4913 | 234.0 | 237.0 | 237.0 | 228.5 |
| 2026-02-02 | 27.36 (+0.15) | 0.85 (0.0) | 2.55 (-0.06) | 75 | 0.86 | 0 | 0.0 | -215 | 2.48 | 8673 | 230.0 | 240.0 | 243.0 | 227.0 |
| 2026-01-30 | 27.21 (-0.55) | 0.85 (-0.1) | 2.61 (-0.03) | -1620 | 13.92 | -361 | 3.1 | -79 | 0.68 | 11637 | 250.0 | 254.5 | 254.5 | 242.0 |
| 2026-01-29 | 27.76 (-0.16) | 0.95 (-0.01) | 2.64 (-0.02) | -347 | 2.68 | -29 | 0.22 | -75 | 0.58 | 12933 | 257.5 | 263.5 | 274.5 | 250.0 |
| 2026-01-28 | 27.92 (-0.52) | 0.96 (0.0) | 2.66 (-0.06) | -1156 | 11.18 | 0 | 0.0 | -241 | 2.33 | 10338 | 259.5 | 261.5 | 264.0 | 250.0 |
| 2026-01-27 | 28.44 (+1.76) | 0.96 (0.0) | 2.72 (+0.05) | 6084 | 22.15 | 0 | 0.0 | 187 | 0.68 | 27464 | 256.5 | 249.0 | 265.0 | 248.0 |
| 2026-01-26 | 26.68 (+0.48) | 0.96 (+0.1) | 2.67 (+0.09) | 1464 | 11.45 | 355 | 2.78 | 340 | 2.66 | 12781 | 246.5 | 233.5 | 254.0 | 231.5 |
| 2026-01-23 | 26.2 (+0.15) | 0.86 (0.0) | 2.58 (-0.05) | 698 | 16.66 | 7 | 0.17 | -182 | 4.34 | 4190 | 231.0 | 236.5 | 237.5 | 229.0 |
| 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 | 26.05 (-0.23) | 0.86 (+0.01) | 2.63 (+0.04) | -67 | 0.75 | 32 | 0.36 | 141 | 1.58 | 8920 | 233.5 | 236.0 | 248.0 | 232.5 |
| 2026-01-21 | 26.28 (-0.03) | 0.85 (+0.05) | 2.59 (0.0) | 42 | 0.71 | -1 | 0.02 | -10 | 0.17 | 5910 | 231.5 | 232.0 | 235.0 | 227.0 |
| 2026-01-20 | 26.31 (+0.17) | 0.8 (0.0) | 2.59 (+0.04) | 460 | 5.51 | -1 | 0.01 | 131 | 1.57 | 8341 | 233.5 | 230.5 | 236.0 | 228.0 |
| 2026-01-19 | 26.14 (+0.39) | 0.8 (+0.02) | 2.55 (+0.04) | 1038 | 7.95 | 59 | 0.45 | 166 | 1.27 | 13060 | 230.0 | 224.0 | 237.5 | 221.0 |
| 2026-01-16 | 25.75 (-0.01) | 0.78 (+0.1) | 2.51 (+0.03) | -71 | 0.72 | 349 | 3.54 | 84 | 0.85 | 9868 | 219.5 | 217.0 | 221.5 | 216.0 |
| 2026-01-15 | 25.76 (+0.05) | 0.68 (0.0) | 2.48 (-0.06) | 201 | 6.59 | 7 | 0.23 | -212 | 6.95 | 3050 | 213.0 | 213.5 | 213.5 | 207.0 |
| 2026-01-14 | 25.71 (+0.46) | 0.68 (0.0) | 2.54 (+0.07) | 1642 | 31.52 | -1 | 0.02 | 236 | 4.53 | 5210 | 212.5 | 203.0 | 214.0 | 202.5 |
| 2026-01-13 | 25.25 (-0.03) | 0.68 (0.0) | 2.47 (0.0) | -328 | 10.57 | 2 | 0.06 | 3 | 0.1 | 3102 | 203.0 | 208.0 | 208.0 | 200.0 |
| 2026-01-12 | 25.28 (+0.32) | 0.68 (0.0) | 2.47 (+0.04) | 1790 | 43.58 | -1 | 0.02 | 142 | 3.46 | 4107 | 205.5 | 199.0 | 206.0 | 196.5 |
| 2026-01-09 | 24.96 (+0.14) | 0.68 (0.0) | 2.43 (+0.01) | 603 | 25.81 | -1 | 0.04 | 33 | 1.41 | 2336 | 197.0 | 197.0 | 199.0 | 194.5 |
| 2026-01-08 | 24.82 (-0.07) | 0.68 (0.0) | 2.42 (-0.01) | -562 | 28.78 | 0 | 0.0 | -37 | 1.89 | 1953 | 194.0 | 197.5 | 198.0 | 193.0 |
| 2026-01-07 | 24.89 (+0.01) | 0.68 (0.0) | 2.43 (0.0) | -317 | 9.8 | -1 | 0.03 | 7 | 0.22 | 3235 | 196.0 | 198.0 | 200.5 | 196.0 |
| 2026-01-06 | 24.88 (-0.02) | 0.68 (0.0) | 2.43 (+0.05) | 129 | 3.85 | 0 | 0.0 | 203 | 6.06 | 3350 | 197.0 | 196.0 | 200.0 | 194.0 |
| 2026-01-05 | 24.9 (-0.09) | 0.68 (0.0) | 2.38 (+0.01) | -14 | 0.8 | 0 | 0.0 | 26 | 1.48 | 1755 | 195.0 | 197.0 | 199.0 | 192.5 |
| 2026-01-02 | 24.99 (+0.05) | 0.68 (0.0) | 2.37 (0.0) | 240 | 29.41 | -1 | 0.12 | 2 | 0.25 | 816 | 196.0 | 194.5 | 198.5 | 194.5 |
| 2025-12-31 | 24.94 (-0.07) | 0.68 (0.0) | 2.37 (0.0) | 37 | 5.1 | -2 | 0.28 | -8 | 1.1 | 725 | 194.0 | 195.0 | 196.0 | 193.0 |
| 2025-12-30 | 25.01 (-0.07) | 0.68 (0.0) | 2.37 (0.0) | -181 | 26.78 | 2 | 0.3 | -10 | 1.48 | 676 | 194.5 | 196.5 | 196.5 | 193.0 |
| 2025-12-29 | 25.08 (+0.01) | 0.68 (0.0) | 2.37 (0.0) | 49 | 6.06 | 0 | 0.0 | 26 | 3.22 | 808 | 196.0 | 195.0 | 199.0 | 194.5 |
| 2025-12-26 | 25.07 (-0.1) | 0.68 (0.0) | 2.37 (0.0) | -198 | 23.02 | 0 | 0.0 | -17 | 1.98 | 860 | 194.5 | 197.5 | 197.5 | 194.0 |
| 2025-12-24 | 25.17 (-0.04) | 0.68 (0.0) | 2.37 (0.0) | 2 | 0.24 | -1 | 0.12 | 0 | 0.0 | 832 | 196.5 | 197.5 | 199.5 | 196.5 |
| 2025-12-23 | 25.21 (-0.01) | 0.68 (0.0) | 2.37 (0.0) | -74 | 9.45 | 0 | 0.0 | 0 | 0.0 | 783 | 197.0 | 199.5 | 201.5 | 196.5 |
| 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 | 25.22 (+0.07) | 0.68 (0.0) | 2.37 (+0.01) | 258 | 19.69 | 0 | 0.0 | 53 | 4.05 | 1310 | 199.0 | 198.0 | 199.5 | 196.0 |
| 2025-12-19 | 25.15 (+0.09) | 0.68 (0.0) | 2.36 (+0.01) | 200 | 10.63 | 11 | 0.58 | 22 | 1.17 | 1881 | 196.0 | 194.0 | 197.5 | 193.0 |
| 2025-12-18 | 25.06 (-0.04) | 0.68 (0.0) | 2.35 (+0.01) | -208 | 14.55 | 0 | 0.0 | 14 | 0.98 | 1430 | 193.5 | 195.0 | 195.0 | 190.0 |
| 2025-12-17 | 25.1 (-0.14) | 0.68 (0.0) | 2.34 (+0.11) | -675 | 33.63 | -1 | 0.05 | 403 | 20.08 | 2007 | 195.5 | 197.5 | 198.5 | 194.0 |
| 2025-12-16 | 25.24 (-0.22) | 0.68 (0.0) | 2.23 (-0.01) | -607 | 33.87 | 0 | 0.0 | -17 | 0.95 | 1792 | 197.0 | 198.5 | 200.0 | 196.0 |
| 2025-12-15 | 25.46 (-0.17) | 0.68 (0.0) | 2.24 (+0.01) | -190 | 15.81 | 0 | 0.0 | 33 | 2.75 | 1202 | 200.5 | 199.5 | 201.0 | 199.0 |
| 2025-12-12 | 25.63 (+0.19) | 0.68 (0.0) | 2.23 (+0.03) | 777 | 26.62 | 0 | 0.0 | 94 | 3.22 | 2919 | 203.5 | 201.5 | 205.5 | 201.0 |
| 2025-12-11 | 25.44 (+0.24) | 0.68 (0.0) | 2.2 (0.0) | 884 | 33.84 | -1 | 0.04 | 7 | 0.27 | 2612 | 200.0 | 201.5 | 204.0 | 200.0 |
| 2025-12-10 | 25.2 (+0.11) | 0.68 (0.0) | 2.2 (0.0) | 326 | 20.46 | 0 | 0.0 | 8 | 0.5 | 1593 | 200.0 | 200.0 | 201.0 | 198.0 |
| 2025-12-09 | 25.09 (+0.02) | 0.68 (0.0) | 2.2 (+0.02) | -224 | 9.56 | -1 | 0.04 | 51 | 2.18 | 2344 | 198.5 | 196.5 | 200.0 | 195.0 |
| 2025-12-08 | 25.07 (-0.16) | 0.68 (0.0) | 2.18 (-0.01) | -851 | 36.95 | -2 | 0.09 | -30 | 1.3 | 2303 | 196.0 | 200.0 | 201.0 | 195.0 |
| 2025-12-05 | 25.23 (+0.12) | 0.68 (0.0) | 2.19 (+0.02) | 363 | 10.22 | -1 | 0.03 | 68 | 1.91 | 3552 | 198.5 | 198.0 | 204.5 | 198.0 |
| 2025-12-04 | 25.11 (-0.11) | 0.68 (0.0) | 2.17 (0.0) | -572 | 16.66 | 0 | 0.0 | -9 | 0.26 | 3434 | 196.0 | 199.0 | 201.0 | 196.0 |
| 2025-12-03 | 25.22 (-0.04) | 0.68 (0.0) | 2.17 (+0.01) | 84 | 10.27 | 0 | 0.0 | 33 | 4.03 | 818 | 193.5 | 193.0 | 194.5 | 192.5 |
| 2025-12-02 | 25.26 (-0.01) | 0.68 (0.0) | 2.16 (0.0) | 39 | 4.79 | 0 | 0.0 | 12 | 1.47 | 814 | 192.5 | 190.5 | 193.0 | 190.0 |
| 2025-12-01 | 25.27 (-0.04) | 0.68 (0.0) | 2.16 (0.0) | -31 | 1.67 | 0 | 0.0 | 12 | 0.65 | 1854 | 191.5 | 194.0 | 195.5 | 189.0 |
| 2025-11-28 | 25.31 (+0.06) | 0.68 (0.0) | 2.16 (+0.02) | 256 | 16.07 | 0 | 0.0 | 52 | 3.26 | 1593 | 193.0 | 189.5 | 193.0 | 189.0 |
| 2025-11-27 | 25.25 (-0.05) | 0.68 (0.0) | 2.14 (0.0) | 14 | 0.7 | -1 | 0.05 | -9 | 0.45 | 1993 | 189.0 | 189.0 | 190.5 | 187.0 |
| 2025-11-26 | 25.3 (-0.02) | 0.68 (0.0) | 2.14 (+0.02) | 148 | 7.24 | 0 | 0.0 | 86 | 4.21 | 2044 | 188.0 | 184.5 | 188.0 | 184.5 |
| 2025-11-25 | 25.32 (+0.09) | 0.68 (0.0) | 2.12 (+0.01) | 260 | 9.54 | 0 | 0.0 | 21 | 0.77 | 2724 | 184.0 | 182.5 | 184.0 | 181.0 |
| 2025-11-24 | 25.23 (-0.15) | 0.68 (0.0) | 2.11 (0.0) | -615 | 15.67 | 0 | 0.0 | 21 | 0.54 | 3925 | 181.0 | 183.5 | 185.0 | 180.5 |
| 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 | |||
| 2025-11-21 | 25.38 (+0.01) | 0.68 (0.0) | 2.11 (-0.01) | -162 | 6.82 | 0 | 0.0 | -34 | 1.43 | 2375 | 183.5 | 184.5 | 186.0 | 182.0 |
| 2025-11-20 | 25.37 (-0.49) | 0.68 (0.0) | 2.12 (+0.03) | -651 | 20.81 | -4 | 0.13 | 109 | 3.48 | 3128 | 186.5 | 189.5 | 191.5 | 186.5 |
| 2025-11-19 | 25.86 (-0.05) | 0.68 (-0.06) | 2.09 (0.0) | -311 | 12.76 | -198 | 8.12 | 5 | 0.21 | 2437 | 186.5 | 186.5 | 190.0 | 185.0 |
| 2025-11-18 | 25.91 (-0.19) | 0.74 (-0.01) | 2.09 (-0.03) | -924 | 24.07 | -22 | 0.57 | -108 | 2.81 | 3839 | 186.5 | 191.0 | 191.5 | 186.0 |
| 2025-11-17 | 26.1 (-0.09) | 0.75 (0.0) | 2.12 (-0.03) | -663 | 14.1 | 0 | 0.0 | -133 | 2.83 | 4701 | 193.0 | 200.0 | 200.0 | 193.0 |
| 2025-11-14 | 26.19 (-0.07) | 0.75 (0.0) | 2.15 (0.0) | -713 | 20.62 | 0 | 0.0 | 18 | 0.52 | 3457 | 198.5 | 195.0 | 201.0 | 194.0 |
| 2025-11-13 | 26.26 (-0.3) | 0.75 (0.0) | 2.15 (-0.04) | -1803 | 36.02 | 0 | 0.0 | -131 | 2.62 | 5006 | 200.0 | 201.0 | 205.0 | 196.5 |
| 2025-11-12 | 26.56 (-0.91) | 0.75 (-0.03) | 2.19 (-0.01) | -3644 | 61.43 | -118 | 1.99 | -44 | 0.74 | 5932 | 205.0 | 209.5 | 210.0 | 204.0 |
| 2025-11-11 | 27.47 (+0.06) | 0.78 (0.0) | 2.2 (+0.01) | 39 | 1.46 | -1 | 0.04 | 37 | 1.38 | 2678 | 209.5 | 211.0 | 215.0 | 209.5 |
| 2025-11-10 | 27.41 (-0.42) | 0.78 (0.0) | 2.19 (-0.01) | -1486 | 51.44 | 0 | 0.0 | -35 | 1.21 | 2889 | 210.0 | 215.5 | 217.0 | 209.0 |
| 2025-11-07 | 27.83 (-0.23) | 0.78 (0.0) | 2.2 (-0.01) | -755 | 42.25 | 0 | 0.0 | -28 | 1.57 | 1787 | 214.0 | 216.5 | 216.5 | 212.5 |
| 2025-11-06 | 28.06 (-0.01) | 0.78 (0.0) | 2.21 (0.0) | 143 | 14.1 | 0 | 0.0 | -11 | 1.08 | 1014 | 218.0 | 219.5 | 220.0 | 216.0 |
| 2025-11-05 | 28.07 (-0.07) | 0.78 (0.0) | 2.21 (-0.01) | 33 | 1.7 | 8 | 0.41 | -31 | 1.59 | 1945 | 217.5 | 215.0 | 218.0 | 211.0 |
| 2025-11-04 | 28.14 (-0.27) | 0.78 (0.0) | 2.22 (-0.04) | -827 | 20.68 | 0 | 0.0 | -136 | 3.4 | 3999 | 217.0 | 229.5 | 230.5 | 216.0 |
| 2025-11-03 | 28.41 (-0.01) | 0.78 (0.0) | 2.26 (0.0) | 405 | 18.02 | 0 | 0.0 | 6 | 0.27 | 2248 | 225.0 | 223.5 | 226.0 | 222.5 |
| 2025-10-31 | 28.42 (+0.29) | 0.78 (0.0) | 2.26 (+0.03) | 1142 | 33.71 | 0 | 0.0 | 102 | 3.01 | 3388 | 223.5 | 222.0 | 226.0 | 220.5 |
| 2025-10-30 | 28.13 (-0.09) | 0.78 (0.0) | 2.23 (0.0) | -238 | 7.99 | 0 | 0.0 | -1 | 0.03 | 2980 | 220.5 | 221.5 | 225.0 | 219.5 |
| 2025-10-29 | 28.22 (+0.09) | 0.78 (0.0) | 2.23 (+0.01) | 495 | 30.84 | -1 | 0.06 | 16 | 1.0 | 1605 | 219.5 | 220.0 | 221.5 | 219.0 |
| 2025-10-28 | 28.13 (-0.22) | 0.78 (0.0) | 2.22 (-0.01) | 131 | 6.91 | 0 | 0.0 | -37 | 1.95 | 1897 | 219.0 | 221.5 | 222.0 | 217.5 |
| 2025-10-27 | 28.35 (-0.04) | 0.78 (0.0) | 2.23 (-0.02) | 191 | 6.51 | 0 | 0.0 | -68 | 2.32 | 2936 | 220.0 | 223.5 | 227.5 | 219.0 |
| 2025-10-23 | 28.39 (-0.09) | 0.78 (0.0) | 2.25 (+0.02) | 451 | 15.21 | 0 | 0.0 | 64 | 2.16 | 2966 | 222.0 | 219.5 | 223.5 | 218.0 |
| 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 | |||
| 2025-10-22 | 28.48 (+0.49) | 0.78 (0.0) | 2.23 (+0.01) | 1929 | 33.88 | 0 | 0.0 | 36 | 0.63 | 5693 | 220.5 | 217.0 | 227.5 | 215.5 |
| 2025-10-21 | 27.99 (+0.23) | 0.78 (0.0) | 2.22 (+0.08) | 833 | 24.14 | -1 | 0.03 | 277 | 8.03 | 3451 | 216.0 | 212.5 | 219.0 | 211.5 |
| 2025-10-20 | 27.76 (+0.06) | 0.78 (-0.02) | 2.14 (+0.01) | 166 | 12.4 | -50 | 3.73 | 61 | 4.56 | 1339 | 211.0 | 209.5 | 211.5 | 208.5 |
| 2025-10-17 | 27.7 (-0.24) | 0.8 (0.0) | 2.13 (0.0) | -903 | 53.46 | 0 | 0.0 | -19 | 1.12 | 1689 | 208.0 | 210.0 | 210.0 | 207.5 |
| 2025-10-16 | 27.94 (-0.04) | 0.8 (0.0) | 2.13 (0.0) | -182 | 10.87 | -1 | 0.06 | 10 | 0.6 | 1675 | 210.0 | 210.0 | 212.5 | 209.5 |
| 2025-10-15 | 27.98 (-0.14) | 0.8 (0.0) | 2.13 (-0.01) | -993 | 43.46 | 0 | 0.0 | -41 | 1.79 | 2285 | 209.0 | 209.5 | 211.0 | 206.5 |
| 2025-10-14 | 28.12 (-0.16) | 0.8 (0.0) | 2.14 (-0.08) | -1305 | 28.53 | 0 | 0.0 | -270 | 5.9 | 4574 | 208.5 | 217.0 | 219.0 | 208.5 |
| 2025-10-13 | 28.28 (-0.61) | 0.8 (0.0) | 2.22 (-0.05) | -2461 | 50.51 | 0 | 0.0 | -164 | 3.37 | 4872 | 215.5 | 210.0 | 217.5 | 210.0 |
| 2025-10-09 | 28.89 (-0.26) | 0.8 (-0.04) | 2.27 (-0.05) | -921 | 16.42 | -154 | 2.75 | -198 | 3.53 | 5608 | 224.5 | 228.5 | 232.0 | 224.5 |
| 2025-10-08 | 29.15 (+0.59) | 0.84 (0.0) | 2.32 (+0.07) | 1735 | 18.33 | -2 | 0.02 | 247 | 2.61 | 9464 | 228.5 | 220.5 | 231.5 | 220.5 |
| 2025-10-07 | 28.56 (+0.52) | 0.84 (0.0) | 2.25 (+0.07) | 2355 | 46.54 | -1 | 0.02 | 235 | 4.64 | 5060 | 221.5 | 217.0 | 224.0 | 217.0 |
| 2025-10-03 | 28.04 (-0.09) | 0.84 (0.0) | 2.18 (-0.01) | -273 | 13.52 | 0 | 0.0 | -16 | 0.79 | 2019 | 217.0 | 217.5 | 220.5 | 216.5 |
| 2025-10-02 | 28.13 (+0.24) | 0.84 (0.0) | 2.19 (+0.01) | 839 | 29.48 | -1 | 0.04 | 47 | 1.65 | 2846 | 218.0 | 214.5 | 218.0 | 213.5 |
| 2025-10-01 | 27.89 (-0.08) | 0.84 (0.0) | 2.18 (+0.02) | -308 | 12.78 | -2 | 0.08 | 50 | 2.07 | 2410 | 214.5 | 216.0 | 220.0 | 214.0 |
| 2025-09-30 | 27.97 (-0.08) | 0.84 (0.0) | 2.16 (0.0) | -277 | 12.61 | 0 | 0.0 | 10 | 0.46 | 2197 | 215.5 | 216.5 | 217.0 | 214.0 |
| 2025-09-26 | 28.05 (-0.31) | 0.84 (0.0) | 2.16 (-0.08) | -1395 | 26.49 | 0 | 0.0 | -288 | 5.47 | 5266 | 216.0 | 221.5 | 222.5 | 215.0 |
| 2025-09-25 | 28.36 (+0.17) | 0.84 (-0.01) | 2.24 (+0.01) | 585 | 13.17 | -1 | 0.02 | 44 | 0.99 | 4441 | 220.5 | 220.0 | 226.0 | 218.5 |
| 2025-09-24 | 28.19 (+0.06) | 0.85 (0.0) | 2.23 (0.0) | 185 | 7.2 | -2 | 0.08 | 1 | 0.04 | 2570 | 218.0 | 219.0 | 221.0 | 215.0 |
| 2025-09-23 | 28.13 (+0.13) | 0.85 (0.0) | 2.23 (-0.01) | -120 | 4.04 | -1 | 0.03 | -39 | 1.31 | 2971 | 217.5 | 220.5 | 221.0 | 217.0 |
| 2025-09-22 | 28.0 (-0.37) | 0.85 (0.0) | 2.24 (0.0) | -1426 | 25.59 | 1 | 0.02 | -9 | 0.16 | 5573 | 220.5 | 228.0 | 230.0 | 219.0 |
| 2025-09-19 | 28.37 (-0.05) | 0.85 (-0.02) | 2.24 (+0.05) | 124 | 1.97 | -72 | 1.14 | 190 | 3.02 | 6296 | 223.0 | 222.0 | 226.0 | 219.5 |
| 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 | 28.42 (+0.17) | 0.87 (0.0) | 2.19 (+0.05) | 355 | 7.29 | 0 | 0.0 | 158 | 3.24 | 4873 | 219.0 | 217.5 | 223.0 | 216.0 |
| 2025-09-17 | 28.25 (-0.06) | 0.87 (0.0) | 2.14 (+0.02) | -4 | 0.13 | -2 | 0.07 | 70 | 2.34 | 2987 | 216.0 | 215.5 | 218.5 | 215.0 |
| 2025-09-16 | 28.31 (-0.06) | 0.87 (-0.02) | 2.12 (+0.02) | -292 | 12.27 | -79 | 3.32 | 84 | 3.53 | 2379 | 215.0 | 215.0 | 215.5 | 212.5 |
| 2025-09-15 | 28.37 (-0.19) | 0.89 (0.0) | 2.1 (-0.01) | -1632 | 43.93 | 4 | 0.11 | -35 | 0.94 | 3715 | 214.0 | 216.5 | 217.0 | 210.5 |
| 2025-09-12 | 28.56 (-0.13) | 0.89 (0.0) | 2.11 (+0.03) | -525 | 7.55 | -1 | 0.01 | 87 | 1.25 | 6957 | 217.5 | 218.5 | 220.0 | 215.0 |
| 2025-09-11 | 28.69 (-0.87) | 0.89 (0.0) | 2.08 (-0.04) | -2033 | 50.77 | 0 | 0.0 | -132 | 3.3 | 4004 | 211.0 | 218.5 | 219.0 | 210.0 |
| 2025-09-10 | 29.56 (+0.15) | 0.89 (0.0) | 2.12 (-0.01) | 534 | 5.51 | 0 | 0.0 | -39 | 0.4 | 9685 | 216.0 | 223.5 | 223.5 | 215.0 |
| 2025-09-09 | 29.41 (+1.5) | 0.89 (0.0) | 2.13 (+0.08) | 5303 | 26.2 | 1 | 0.0 | 303 | 1.5 | 20243 | 220.5 | 212.5 | 226.5 | 212.0 |
| 2025-09-08 | 27.91 (-0.1) | 0.89 (-0.03) | 2.05 (-0.02) | -730 | 31.51 | -125 | 5.39 | -67 | 2.89 | 2317 | 206.0 | 207.0 | 207.5 | 203.0 |
| 2025-09-05 | 28.01 (-0.05) | 0.92 (0.0) | 2.07 (0.0) | -203 | 20.0 | -1 | 0.1 | -2 | 0.2 | 1015 | 208.0 | 207.5 | 209.0 | 206.0 |
| 2025-09-04 | 28.06 (+0.06) | 0.92 (0.0) | 2.07 (0.0) | 11 | 0.7 | 0 | 0.0 | -1 | 0.06 | 1570 | 206.0 | 207.5 | 210.0 | 206.0 |
| 2025-09-03 | 28.0 (-0.05) | 0.92 (0.0) | 2.07 (+0.01) | -401 | 30.06 | 0 | 0.0 | 10 | 0.75 | 1334 | 205.0 | 206.0 | 207.5 | 204.5 |
| 2025-09-02 | 28.05 (-0.21) | 0.92 (0.0) | 2.06 (-0.02) | -1218 | 42.6 | 0 | 0.0 | -54 | 1.89 | 2859 | 204.5 | 208.5 | 209.5 | 203.0 |
| 2025-09-01 | 28.26 (-0.12) | 0.92 (0.0) | 2.08 (-0.03) | -870 | 30.14 | -2 | 0.07 | -127 | 4.4 | 2887 | 207.0 | 214.5 | 215.5 | 207.0 |
| 2025-08-29 | 28.38 (-0.07) | 0.92 (-0.01) | 2.11 (-0.03) | -172 | 8.84 | -3 | 0.15 | -97 | 4.99 | 1945 | 213.5 | 218.0 | 219.0 | 213.0 |
| 2025-08-28 | 28.45 (-0.05) | 0.93 (+0.01) | 2.14 (+0.04) | -4 | 0.1 | 33 | 0.83 | 165 | 4.17 | 3955 | 215.5 | 215.0 | 221.0 | 213.5 |
| 2025-08-27 | 28.5 (-0.14) | 0.92 (-0.02) | 2.1 (+0.01) | -63 | 2.47 | -80 | 3.13 | 34 | 1.33 | 2555 | 215.0 | 216.0 | 217.0 | 213.0 |
| 2025-08-26 | 28.64 (-0.04) | 0.94 (0.0) | 2.09 (+0.01) | -129 | 4.56 | 1 | 0.04 | 18 | 0.64 | 2826 | 214.0 | 215.0 | 217.0 | 212.0 |
| 2025-08-25 | 28.68 (+0.99) | 0.94 (0.0) | 2.08 (+0.08) | 3438 | 42.25 | 0 | 0.0 | 282 | 3.47 | 8138 | 215.0 | 207.5 | 216.0 | 207.5 |
| 2025-08-22 | 27.69 (-0.33) | 0.94 (0.0) | 2.0 (0.0) | -1357 | 46.94 | 0 | 0.0 | -10 | 0.35 | 2891 | 203.0 | 207.5 | 208.0 | 202.5 |
| 2025-08-21 | 28.02 (-0.04) | 0.94 (0.0) | 2.0 (+0.01) | -408 | 14.51 | -3 | 0.11 | 39 | 1.39 | 2811 | 206.0 | 206.0 | 210.0 | 204.5 |
| 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 | |||
| 2025-08-20 | 28.06 (-0.59) | 0.94 (-0.02) | 1.99 (-0.04) | -2807 | 50.44 | -75 | 1.35 | -119 | 2.14 | 5565 | 203.0 | 210.0 | 210.0 | 203.0 |
| 2025-08-19 | 28.65 (-0.57) | 0.96 (0.0) | 2.03 (-0.06) | -2100 | 41.27 | -3 | 0.06 | -210 | 4.13 | 5088 | 211.5 | 222.0 | 222.0 | 211.0 |
| 2025-08-18 | 29.22 (+0.88) | 0.96 (+0.01) | 2.09 (+0.16) | 2456 | 28.0 | 37 | 0.42 | 548 | 6.25 | 8770 | 218.5 | 207.5 | 223.0 | 204.5 |
| 2025-08-15 | 28.34 (+0.19) | 0.95 (-0.19) | 1.93 (+0.01) | 80 | 2.34 | -652 | 19.1 | 27 | 0.79 | 3414 | 210.0 | 208.5 | 210.0 | 205.0 |
| 2025-08-14 | 28.15 (-0.06) | 1.14 (0.0) | 1.92 (-0.01) | -413 | 15.66 | 0 | 0.0 | -4 | 0.15 | 2637 | 207.5 | 208.0 | 211.0 | 207.0 |
| 2025-08-13 | 28.21 (-0.24) | 1.14 (0.0) | 1.93 (-0.01) | -1643 | 26.83 | -7 | 0.11 | -48 | 0.78 | 6123 | 209.0 | 211.0 | 213.5 | 207.0 |
| 2025-08-12 | 28.45 (-0.28) | 1.14 (0.0) | 1.94 (-0.01) | -750 | 32.4 | 0 | 0.0 | -23 | 0.99 | 2315 | 213.5 | 216.5 | 216.5 | 212.0 |
| 2025-08-11 | 28.73 (+0.07) | 1.14 (0.0) | 1.95 (-0.01) | 435 | 19.76 | -1 | 0.05 | -42 | 1.91 | 2201 | 216.5 | 215.5 | 216.5 | 211.5 |
| 2025-08-08 | 28.66 (+0.41) | 1.14 (0.0) | 1.96 (+0.05) | 1581 | 38.18 | 0 | 0.0 | 155 | 3.74 | 4141 | 216.0 | 212.5 | 218.5 | 212.5 |
| 2025-08-07 | 28.25 (+0.19) | 1.14 (-0.09) | 1.91 (+0.01) | 1036 | 45.32 | -330 | 14.44 | 49 | 2.14 | 2286 | 211.5 | 210.0 | 213.5 | 210.0 |
| 2025-08-06 | 28.06 (-0.19) | 1.23 (-0.15) | 1.9 (0.0) | -520 | 16.19 | -541 | 16.84 | 12 | 0.37 | 3212 | 209.0 | 213.5 | 213.5 | 206.0 |
| 2025-08-05 | 28.25 (+0.16) | 1.38 (-0.07) | 1.9 (+0.01) | 538 | 21.46 | -249 | 9.93 | 14 | 0.56 | 2507 | 211.5 | 211.0 | 213.5 | 210.0 |
| 2025-08-04 | 28.09 (-0.15) | 1.45 (-0.05) | 1.89 (-0.04) | -599 | 17.6 | -162 | 4.76 | -116 | 3.41 | 3404 | 210.0 | 211.0 | 213.0 | 207.0 |
| 2025-08-01 | 28.24 (+0.03) | 1.5 (-0.01) | 1.93 (+0.01) | 155 | 4.28 | -28 | 0.77 | 28 | 0.77 | 3624 | 213.0 | 205.0 | 215.0 | 200.0 |
| 2025-07-31 | 28.21 (-0.15) | 1.51 (0.0) | 1.92 (+0.01) | -598 | 33.92 | -1 | 0.06 | 14 | 0.79 | 1763 | 212.5 | 214.5 | 215.0 | 211.5 |
| 2025-07-30 | 28.36 (-0.22) | 1.51 (0.0) | 1.91 (0.0) | -585 | 14.09 | 7 | 0.17 | 25 | 0.6 | 4152 | 214.5 | 219.0 | 222.0 | 213.0 |
| 2025-07-29 | 28.58 (-0.04) | 1.51 (0.0) | 1.91 (0.0) | 37 | 2.34 | -1 | 0.06 | -14 | 0.89 | 1579 | 212.5 | 214.5 | 215.5 | 211.0 |
| 2025-07-28 | 28.62 (-0.24) | 1.51 (0.0) | 1.91 (-0.01) | -189 | 11.12 | -7 | 0.41 | -44 | 2.59 | 1700 | 214.0 | 218.0 | 218.0 | 213.5 |
| 2025-07-25 | 28.86 (+0.09) | 1.51 (0.0) | 1.92 (-0.03) | 444 | 22.32 | -9 | 0.45 | -96 | 4.83 | 1989 | 216.5 | 216.0 | 217.5 | 212.5 |
| 2025-07-24 | 28.77 (+0.04) | 1.51 (-0.11) | 1.95 (+0.01) | 39 | 1.48 | -379 | 14.43 | 14 | 0.53 | 2627 | 217.0 | 217.5 | 220.0 | 214.5 |
| 2025-07-23 | 28.73 (+0.48) | 1.62 (0.0) | 1.94 (+0.03) | 1347 | 24.01 | -8 | 0.14 | 125 | 2.23 | 5609 | 217.5 | 209.0 | 220.5 | 209.0 |
| 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 | 28.25 (-0.02) | 1.62 (+0.52) | 1.91 (-0.05) | -329 | 9.65 | 113 | 3.31 | -161 | 4.72 | 3411 | 209.0 | 215.5 | 218.5 | 208.5 |
| 2025-07-21 | 28.27 (+1.1) | 1.1 (0.0) | 1.96 (+0.04) | -196 | 6.06 | 2 | 0.06 | 107 | 3.31 | 3235 | 215.0 | 215.0 | 217.5 | 213.0 |
| 2025-07-18 | 27.17 (-0.5) | 1.1 (+0.01) | 1.92 (-0.07) | -1678 | 21.01 | 43 | 0.54 | -216 | 2.7 | 7988 | 213.5 | 218.5 | 224.5 | 212.0 |
| 2025-07-17 | 27.67 (+0.35) | 1.09 (0.0) | 1.99 (+0.09) | 1314 | 29.99 | -1 | 0.02 | 299 | 6.82 | 4382 | 214.0 | 206.0 | 216.0 | 206.0 |
| 2025-07-16 | 27.32 (-0.01) | 1.09 (0.0) | 1.9 (+0.03) | 89 | 4.5 | 0 | 0.0 | 102 | 5.15 | 1979 | 206.0 | 208.5 | 210.5 | 206.0 |
| 2025-07-15 | 27.33 (-0.2) | 1.09 (0.0) | 1.87 (0.0) | 227 | 28.13 | 0 | 0.0 | 17 | 2.11 | 807 | 208.0 | 206.5 | 208.0 | 206.0 |
| 2025-07-14 | 27.53 (-0.25) | 1.09 (0.0) | 1.87 (-0.01) | -29 | 3.25 | -2 | 0.22 | -50 | 5.6 | 893 | 205.5 | 208.0 | 209.0 | 205.0 |
| 2025-07-11 | 27.78 (+0.14) | 1.09 (-0.01) | 1.88 (0.0) | 441 | 16.66 | -58 | 2.19 | 11 | 0.42 | 2647 | 208.0 | 203.0 | 211.0 | 202.5 |
| 2025-07-10 | 27.64 (-0.05) | 1.1 (-0.04) | 1.88 (0.0) | -142 | 5.92 | -114 | 4.75 | -12 | 0.5 | 2399 | 202.0 | 204.5 | 206.0 | 201.0 |
| 2025-07-09 | 27.69 (+0.03) | 1.14 (0.0) | 1.88 (+0.01) | 133 | 8.58 | -1 | 0.06 | 37 | 2.39 | 1551 | 205.0 | 201.5 | 205.5 | 200.0 |
| 2025-07-08 | 27.66 (-0.23) | 1.14 (0.0) | 1.87 (-0.01) | -1160 | 37.48 | -3 | 0.1 | -22 | 0.71 | 3095 | 201.5 | 205.0 | 206.0 | 200.5 |
| 2025-07-07 | 27.89 (-0.31) | 1.14 (-0.02) | 1.88 (-0.03) | -1655 | 42.03 | -83 | 2.11 | -102 | 2.59 | 3938 | 206.5 | 215.0 | 215.0 | 205.5 |
| 2025-07-04 | 28.2 (-0.11) | 1.16 (0.0) | 1.91 (-0.09) | 215 | 2.78 | 0 | 0.0 | -327 | 4.23 | 7728 | 216.0 | 224.0 | 229.0 | 214.5 |
| 2025-07-03 | 28.31 (+0.33) | 1.16 (0.0) | 2.0 (+0.08) | 2384 | 32.84 | 1 | 0.01 | 284 | 3.91 | 7259 | 223.0 | 212.5 | 223.5 | 212.5 |
| 2025-07-02 | 27.98 (+0.07) | 1.16 (0.0) | 1.92 (+0.01) | 249 | 23.8 | 1 | 0.1 | 33 | 3.15 | 1046 | 210.5 | 207.5 | 211.0 | 207.5 |
| 2025-07-01 | 27.91 (-0.15) | 1.16 (0.0) | 1.91 (0.0) | -116 | 6.0 | 1 | 0.05 | 8 | 0.41 | 1932 | 209.0 | 211.0 | 213.5 | 208.5 |
| 2025-06-30 | 28.06 (-0.06) | 1.16 (0.0) | 1.91 (-0.12) | 464 | 17.6 | -1 | 0.04 | -444 | 16.84 | 2637 | 210.0 | 212.0 | 212.5 | 208.0 |
| 2025-06-27 | 28.12 (-0.15) | 1.16 (-0.01) | 2.03 (-0.08) | -198 | 6.69 | -53 | 1.79 | -252 | 8.52 | 2959 | 211.5 | 215.5 | 216.0 | 210.0 |
| 2025-06-26 | 28.27 (-0.53) | 1.17 (0.0) | 2.11 (+0.04) | -2277 | 19.95 | 27 | 0.24 | 137 | 1.2 | 11416 | 213.5 | 214.5 | 224.5 | 213.5 |
| 2025-06-25 | 28.8 (-0.11) | 1.17 (0.0) | 2.07 (-0.03) | -380 | 22.49 | -2 | 0.12 | -123 | 7.28 | 1690 | 212.5 | 215.0 | 216.0 | 212.0 |
| 2025-06-24 | 28.91 (+0.09) | 1.17 (0.0) | 2.1 (+0.02) | 352 | 14.18 | 1 | 0.04 | 57 | 2.3 | 2483 | 212.5 | 209.5 | 214.5 | 209.0 |
| 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 | 28.82 (+0.1) | 1.17 (0.0) | 2.08 (0.0) | 247 | 10.82 | 2 | 0.09 | 18 | 0.79 | 2283 | 206.5 | 201.5 | 206.5 | 200.0 |
| 2025-06-20 | 28.72 (+0.16) | 1.17 (-0.05) | 2.08 (-0.01) | 299 | 8.25 | -201 | 5.54 | -45 | 1.24 | 3626 | 204.0 | 206.0 | 208.5 | 202.0 |
| 2025-06-19 | 28.56 (-0.24) | 1.22 (-0.02) | 2.09 (-0.04) | -1227 | 29.16 | -45 | 1.07 | -125 | 2.97 | 4208 | 206.0 | 214.0 | 214.0 | 205.5 |
| 2025-06-18 | 28.8 (+0.07) | 1.24 (0.0) | 2.13 (0.0) | 166 | 9.33 | -1 | 0.06 | 0 | 0.0 | 1779 | 214.0 | 214.0 | 215.0 | 212.0 |
| 2025-06-17 | 28.73 (-0.14) | 1.24 (-0.02) | 2.13 (-0.01) | -476 | 22.56 | -73 | 3.46 | -50 | 2.37 | 2110 | 212.5 | 217.0 | 218.5 | 212.5 |
| 2025-06-16 | 28.87 (+0.11) | 1.26 (0.0) | 2.14 (0.0) | 167 | 6.84 | 1 | 0.04 | -11 | 0.45 | 2443 | 215.5 | 214.0 | 215.5 | 210.5 |
| 2025-06-13 | 28.76 (-0.24) | 1.26 (0.0) | 2.14 (-0.07) | -672 | 28.82 | -8 | 0.34 | -230 | 9.86 | 2332 | 216.0 | 219.5 | 220.0 | 215.5 |
| 2025-06-12 | 29.0 (-0.18) | 1.26 (-0.01) | 2.21 (+0.03) | -464 | 17.25 | -52 | 1.93 | 118 | 4.39 | 2690 | 221.5 | 220.0 | 226.5 | 218.0 |
| 2025-06-11 | 29.18 (+0.24) | 1.27 (-0.04) | 2.18 (+0.03) | 924 | 28.65 | -119 | 3.69 | 101 | 3.13 | 3225 | 220.5 | 218.0 | 222.0 | 216.5 |
| 2025-06-10 | 28.94 (-0.16) | 1.31 (-0.23) | 2.15 (+0.03) | -582 | 13.52 | -830 | 19.28 | 94 | 2.18 | 4306 | 215.5 | 219.0 | 221.0 | 214.0 |
| 2025-06-09 | 29.1 (-0.1) | 1.54 (-0.02) | 2.12 (0.0) | -426 | 17.25 | -70 | 2.84 | 10 | 0.41 | 2469 | 217.5 | 223.0 | 223.0 | 216.0 |
| 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 | 35.75 (-0.34) | 1.43 (+0.03) | 2.64 (-0.07) | -949 | 4.49 | 124 | 0.59 | -257 | 1.22 | 21128 | 369.0 | 392.5 | 398.5 | 354.0 |
| 2026-05-29 | 36.09 (-0.01) | 1.4 (+0.18) | 2.71 (+0.07) | -527 | 1.22 | 633 | 1.46 | 271 | 0.63 | 43300 | 389.0 | 379.0 | 426.0 | 378.0 |
| 2026-05-22 | 36.1 (+0.15) | 1.22 (+0.14) | 2.64 (-0.11) | -700 | 2.0 | 481 | 1.37 | -413 | 1.18 | 35049 | 376.5 | 392.5 | 392.5 | 355.5 |
| 2026-05-15 | 35.95 (+1.77) | 1.08 (+0.54) | 2.75 (+0.04) | 5675 | 9.73 | 1922 | 3.29 | 148 | 0.25 | 58334 | 392.5 | 327.0 | 399.0 | 322.5 |
| 2026-05-08 | 34.18 (+0.13) | 0.54 (-0.19) | 2.71 (-0.05) | 2143 | 5.73 | -678 | 1.81 | -161 | 0.43 | 37411 | 319.5 | 320.0 | 335.0 | 308.0 |
| 2026-04-30 | 34.05 (+0.26) | 0.73 (+0.02) | 2.76 (+0.07) | 2007 | 6.38 | 63 | 0.2 | 253 | 0.8 | 31442 | 312.5 | 295.5 | 321.5 | 287.5 |
| 2026-04-24 | 33.79 (+1.77) | 0.71 (-0.11) | 2.69 (-0.17) | 6432 | 12.42 | 39 | 0.08 | -630 | 1.22 | 51797 | 293.5 | 296.5 | 322.0 | 289.0 |
| 2026-04-17 | 32.02 (+0.71) | 0.82 (+0.01) | 2.86 (+0.27) | 2781 | 3.43 | 39 | 0.05 | 981 | 1.21 | 80969 | 291.0 | 242.0 | 297.0 | 240.5 |
| 2026-04-10 | 31.31 (+1.24) | 0.81 (0.0) | 2.59 (+0.07) | 5027 | 27.7 | 0 | 0.0 | 244 | 1.34 | 18145 | 242.0 | 231.0 | 250.0 | 228.0 |
| 2026-04-02 | 30.07 (+0.23) | 0.81 (-0.08) | 2.52 (-0.02) | 528 | 1.63 | -309 | 0.95 | -71 | 0.22 | 32426 | 228.0 | 229.5 | 261.0 | 225.5 |
| 2026-03-27 | 29.84 (+0.42) | 0.89 (+0.02) | 2.54 (+0.04) | 1964 | 12.0 | 89 | 0.54 | 131 | 0.8 | 16372 | 235.0 | 219.5 | 244.0 | 214.5 |
| 2026-03-20 | 29.42 (-0.23) | 0.87 (-0.09) | 2.5 (-0.07) | -1272 | 8.16 | -336 | 2.15 | -249 | 1.6 | 15593 | 223.5 | 238.5 | 241.5 | 222.0 |
| 2026-03-13 | 29.65 (+1.08) | 0.96 (+0.03) | 2.57 (-0.04) | 3783 | 15.08 | 105 | 0.42 | -117 | 0.47 | 25092 | 238.5 | 218.5 | 250.0 | 211.0 |
| 2026-03-06 | 28.57 (+2.62) | 0.93 (-0.03) | 2.61 (0.0) | 11527 | 19.49 | -92 | 0.16 | -11 | 0.02 | 59132 | 230.0 | 231.0 | 263.0 | 228.0 |
| 2026-02-26 | 25.95 (-0.94) | 0.96 (-0.09) | 2.61 (+0.06) | -3480 | 18.83 | -310 | 1.68 | 220 | 1.19 | 18477 | 230.0 | 235.0 | 237.0 | 223.0 |
| 2026-02-11 | 26.89 (-0.16) | 1.05 (+0.08) | 2.55 (+0.01) | 291 | 2.44 | 262 | 2.2 | 32 | 0.27 | 11929 | 232.0 | 229.0 | 243.0 | 229.0 |
| 2026-02-06 | 27.05 (-0.16) | 0.97 (+0.12) | 2.54 (-0.07) | -1454 | 5.27 | 448 | 1.62 | -268 | 0.97 | 27575 | 219.5 | 240.0 | 246.5 | 218.0 |
| 2026-01-30 | 27.21 (+1.01) | 0.85 (-0.01) | 2.61 (+0.03) | 4425 | 5.89 | -35 | 0.05 | 132 | 0.18 | 75155 | 250.0 | 233.5 | 274.5 | 231.5 |
| 2026-01-23 | 26.2 (+0.45) | 0.86 (+0.08) | 2.58 (+0.07) | 2171 | 5.37 | 96 | 0.24 | 246 | 0.61 | 40423 | 231.0 | 224.0 | 248.0 | 221.0 |
| 2026-01-16 | 25.75 (+0.79) | 0.78 (+0.1) | 2.51 (+0.08) | 3234 | 12.76 | 356 | 1.4 | 253 | 1.0 | 25339 | 219.5 | 199.0 | 221.5 | 196.5 |
| 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 | |||
| 2026-01-09 | 24.96 (-0.03) | 0.68 (0.0) | 2.43 (+0.06) | -161 | 1.27 | -2 | 0.02 | 232 | 1.84 | 12630 | 197.0 | 197.0 | 200.5 | 192.5 |
| 2026-01-02 | 24.99 (+0.05) | 0.68 (0.0) | 2.37 (0.0) | 240 | 29.41 | -1 | 0.12 | 2 | 0.25 | 816 | 196.0 | 194.5 | 198.5 | 194.5 |
| 2025-12-31 | 24.94 (-0.13) | 0.68 (0.0) | 2.37 (0.0) | 7167 | 20.48 | -2258 | 6.45 | -476 | 1.36 | 34998 | 308.5 | 195.0 | 332.5 | 193.0 |
| 2025-12-26 | 25.07 (-0.08) | 0.68 (0.0) | 2.37 (+0.01) | -12 | 0.32 | -1 | 0.03 | 36 | 0.95 | 3786 | 194.5 | 198.0 | 201.5 | 194.0 |
| 2025-12-19 | 25.15 (-0.48) | 0.68 (0.0) | 2.36 (+0.13) | -1480 | 17.8 | 10 | 0.12 | 455 | 5.47 | 8315 | 196.0 | 199.5 | 201.0 | 190.0 |
| 2025-12-12 | 25.63 (+0.4) | 0.68 (0.0) | 2.23 (+0.04) | 912 | 7.75 | -4 | 0.03 | 130 | 1.1 | 11773 | 203.5 | 200.0 | 205.5 | 195.0 |
| 2025-12-05 | 25.23 (-0.08) | 0.68 (0.0) | 2.19 (+0.03) | -117 | 1.12 | -1 | 0.01 | 116 | 1.11 | 10474 | 198.5 | 194.0 | 204.5 | 189.0 |
| 2025-11-28 | 25.31 (-0.07) | 0.68 (0.0) | 2.16 (+0.05) | 63 | 0.51 | -1 | 0.01 | 171 | 1.39 | 12281 | 193.0 | 183.5 | 193.0 | 180.5 |
| 2025-11-21 | 25.38 (-0.81) | 0.68 (-0.07) | 2.11 (-0.04) | -2711 | 16.45 | -224 | 1.36 | -161 | 0.98 | 16483 | 183.5 | 200.0 | 200.0 | 182.0 |
| 2025-11-14 | 26.19 (-1.64) | 0.75 (-0.03) | 2.15 (-0.05) | -7607 | 38.1 | -119 | 0.6 | -155 | 0.78 | 19964 | 198.5 | 215.5 | 217.0 | 194.0 |
| 2025-11-07 | 27.83 (-0.59) | 0.78 (0.0) | 2.2 (-0.06) | -1001 | 9.1 | 8 | 0.07 | -200 | 1.82 | 10995 | 214.0 | 223.5 | 230.5 | 211.0 |
| 2025-10-31 | 28.42 (+0.03) | 0.78 (0.0) | 2.26 (+0.01) | 1721 | 13.44 | -1 | 0.01 | 12 | 0.09 | 12808 | 223.5 | 223.5 | 227.5 | 217.5 |
| 2025-10-23 | 28.39 (+0.69) | 0.78 (-0.02) | 2.25 (+0.12) | 3379 | 25.12 | -51 | 0.38 | 438 | 3.26 | 13451 | 222.0 | 209.5 | 227.5 | 208.5 |
| 2025-10-17 | 27.7 (-1.19) | 0.8 (0.0) | 2.13 (-0.14) | -5844 | 38.71 | -1 | 0.01 | -484 | 3.21 | 15096 | 208.0 | 210.0 | 219.0 | 206.5 |
| 2025-10-09 | 28.89 (+0.85) | 0.8 (-0.04) | 2.27 (+0.09) | 3169 | 15.74 | -157 | 0.78 | 284 | 1.41 | 20133 | 224.5 | 217.0 | 232.0 | 217.0 |
| 2025-10-03 | 28.04 (-0.01) | 0.84 (0.0) | 2.18 (+0.02) | -19 | 0.2 | -3 | 0.03 | 91 | 0.96 | 9473 | 217.0 | 216.5 | 220.5 | 213.5 |
| 2025-09-26 | 28.05 (-0.32) | 0.84 (-0.01) | 2.16 (-0.08) | -2171 | 10.43 | -3 | 0.01 | -291 | 1.4 | 20823 | 216.0 | 228.0 | 230.0 | 215.0 |
| 2025-09-19 | 28.37 (-0.19) | 0.85 (-0.04) | 2.24 (+0.13) | -1449 | 7.16 | -149 | 0.74 | 467 | 2.31 | 20250 | 223.0 | 216.5 | 226.0 | 210.5 |
| 2025-09-12 | 28.56 (+0.55) | 0.89 (-0.03) | 2.11 (+0.04) | 2549 | 5.9 | -125 | 0.29 | 152 | 0.35 | 43208 | 217.5 | 207.0 | 226.5 | 203.0 |
| 2025-09-05 | 28.01 (-0.37) | 0.92 (0.0) | 2.07 (-0.04) | -2681 | 27.73 | -3 | 0.03 | -174 | 1.8 | 9667 | 208.0 | 214.5 | 215.5 | 203.0 |
| 2025-08-29 | 28.38 (+0.69) | 0.92 (-0.02) | 2.11 (+0.11) | 3070 | 15.81 | -49 | 0.25 | 402 | 2.07 | 19421 | 213.5 | 207.5 | 221.0 | 207.5 |
| 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 | 27.69 (-0.65) | 0.94 (-0.01) | 2.0 (+0.07) | -4216 | 16.78 | -44 | 0.18 | 248 | 0.99 | 25126 | 203.0 | 207.5 | 223.0 | 202.5 |
| 2025-08-15 | 28.34 (-0.32) | 0.95 (-0.19) | 1.93 (-0.03) | -2291 | 13.73 | -660 | 3.95 | -90 | 0.54 | 16691 | 210.0 | 215.5 | 216.5 | 205.0 |
| 2025-08-08 | 28.66 (+0.42) | 1.14 (-0.36) | 1.96 (+0.03) | 2036 | 13.09 | -1282 | 8.24 | 114 | 0.73 | 15553 | 216.0 | 211.0 | 218.5 | 206.0 |
| 2025-08-01 | 28.24 (-0.62) | 1.5 (-0.01) | 1.93 (+0.01) | -1180 | 9.2 | -30 | 0.23 | 9 | 0.07 | 12820 | 213.0 | 218.0 | 222.0 | 200.0 |
| 2025-07-25 | 28.86 (+1.69) | 1.51 (+0.41) | 1.92 (0.0) | 1305 | 7.73 | -281 | 1.67 | -11 | 0.07 | 16872 | 216.5 | 215.0 | 220.5 | 208.5 |
| 2025-07-18 | 27.17 (-0.61) | 1.1 (+0.01) | 1.92 (+0.04) | -77 | 0.48 | 40 | 0.25 | 152 | 0.95 | 16052 | 213.5 | 208.0 | 224.5 | 205.0 |
| 2025-07-11 | 27.78 (-0.42) | 1.09 (-0.07) | 1.88 (-0.03) | -2383 | 17.48 | -259 | 1.9 | -88 | 0.65 | 13632 | 208.0 | 215.0 | 215.0 | 200.0 |
| 2025-07-04 | 28.2 (+0.08) | 1.16 (0.0) | 1.91 (-0.12) | 3196 | 15.51 | 2 | 0.01 | -446 | 2.16 | 20604 | 216.0 | 212.0 | 229.0 | 207.5 |
| 2025-06-27 | 28.12 (-0.6) | 1.16 (-0.01) | 2.03 (-0.05) | -2256 | 10.83 | -25 | 0.12 | -163 | 0.78 | 20834 | 211.5 | 201.5 | 224.5 | 200.0 |
| 2025-06-20 | 28.72 (-0.04) | 1.17 (-0.09) | 2.08 (-0.06) | -1071 | 7.56 | -319 | 2.25 | -231 | 1.63 | 14167 | 204.0 | 214.0 | 218.5 | 202.0 |
| 2025-06-13 | 28.76 (-0.44) | 1.26 (-0.3) | 2.14 (+0.02) | -1220 | 8.12 | -1079 | 7.18 | 93 | 0.62 | 15024 | 216.0 | 223.0 | 226.5 | 214.0 |
| 2025-06-06 | 29.2 (-0.58) | 1.56 (-0.03) | 2.12 (+0.01) | -1939 | 9.37 | -86 | 0.42 | 13 | 0.06 | 20686 | 221.5 | 221.0 | 232.5 | 213.0 |
| 2025-05-29 | 29.78 (+0.06) | 1.59 (-0.02) | 2.11 (-0.09) | -135 | 1.14 | -87 | 0.74 | -305 | 2.58 | 11819 | 224.5 | 230.5 | 233.0 | 221.5 |
| 2025-05-23 | 29.72 (-0.34) | 1.61 (+0.05) | 2.2 (-0.08) | -606 | 2.53 | 196 | 0.82 | -265 | 1.1 | 23982 | 230.5 | 243.0 | 246.5 | 225.0 |
| 2025-05-16 | 30.06 (+0.29) | 1.56 (+0.13) | 2.28 (+0.03) | -487 | 0.73 | 459 | 0.69 | 109 | 0.16 | 66791 | 242.0 | 210.0 | 250.5 | 210.0 |
| 2025-05-09 | 29.77 (+0.12) | 1.43 (-0.27) | 2.25 (-0.1) | 34 | 0.12 | -963 | 3.3 | -357 | 1.22 | 29153 | 208.0 | 222.5 | 223.5 | 202.0 |
| 2025-05-02 | 29.65 (-0.9) | 1.7 (+0.2) | 2.35 (+0.01) | -3349 | 5.8 | 684 | 1.18 | 16 | 0.03 | 57749 | 225.0 | 203.5 | 239.5 | 200.0 |
| 2025-04-25 | 30.55 (+0.93) | 1.5 (-0.78) | 2.34 (-0.03) | 3191 | 10.49 | -1532 | 5.04 | -96 | 0.32 | 30425 | 200.0 | 191.5 | 202.0 | 177.0 |
| 2025-04-18 | 29.62 (-0.14) | 2.28 (-0.49) | 2.37 (-0.04) | 210 | 0.68 | -1752 | 5.64 | -142 | 0.46 | 31060 | 191.0 | 194.0 | 206.0 | 188.0 |
| 2025-04-11 | 29.76 (+0.04) | 2.77 (-1.01) | 2.41 (-0.03) | 878 | 2.96 | -3543 | 11.95 | -109 | 0.37 | 29651 | 191.0 | 220.5 | 220.5 | 177.0 |
| 2025-04-02 | 29.72 (+0.65) | 3.78 (-0.88) | 2.44 (+0.02) | 2579 | 13.54 | -3117 | 16.37 | 73 | 0.38 | 19045 | 245.0 | 253.0 | 255.0 | 238.0 |
| 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 | |||
| 2025-03-28 | 29.07 (+0.56) | 4.66 (-0.79) | 2.42 (-0.08) | 3205 | 14.58 | -2822 | 12.84 | -269 | 1.22 | 21978 | 261.5 | 281.0 | 285.0 | 258.5 |
| 2025-03-21 | 28.51 (+0.8) | 5.45 (-0.47) | 2.5 (-0.07) | 2582 | 8.39 | -1665 | 5.41 | -269 | 0.87 | 30760 | 279.0 | 305.0 | 305.0 | 278.5 |
| 2025-03-14 | 27.71 (+0.22) | 5.92 (-0.11) | 2.57 (-0.08) | 483 | 1.41 | -364 | 1.07 | -272 | 0.8 | 34169 | 295.5 | 301.0 | 304.0 | 282.5 |
| 2025-03-07 | 27.49 (-0.95) | 6.03 (+0.31) | 2.65 (-0.06) | -4146 | 7.68 | 1074 | 1.99 | -213 | 0.39 | 53984 | 299.0 | 300.0 | 318.0 | 295.0 |
| 2025-02-27 | 28.44 (-0.48) | 5.72 (-0.25) | 2.71 (-0.23) | -1356 | 2.73 | -887 | 1.78 | -833 | 1.67 | 49761 | 313.0 | 353.5 | 361.5 | 311.5 |
| 2025-02-21 | 28.92 (+0.29) | 5.97 (+0.58) | 2.94 (-0.17) | 2816 | 3.95 | 2077 | 2.91 | -591 | 0.83 | 71359 | 359.0 | 344.5 | 371.5 | 343.5 |
| 2025-02-14 | 28.63 (-0.57) | 5.39 (+0.79) | 3.11 (+0.08) | -1694 | 2.43 | 2805 | 4.03 | 291 | 0.42 | 69688 | 337.5 | 322.0 | 363.0 | 319.0 |
| 2025-02-07 | 29.2 (-1.22) | 4.6 (+1.97) | 3.03 (+0.3) | -5744 | 7.62 | 6956 | 9.23 | 1063 | 1.41 | 75337 | 325.0 | 284.0 | 328.0 | 282.0 |
| 2025-01-22 | 30.42 (-0.64) | 2.63 (+0.44) | 2.73 (+0.06) | -1904 | 12.32 | 1677 | 10.85 | 220 | 1.42 | 15453 | 293.0 | 290.5 | 298.0 | 287.0 |
| 2025-01-17 | 31.06 (-0.59) | 2.19 (+0.53) | 2.67 (-0.18) | -2187 | 5.59 | 1868 | 4.77 | -631 | 1.61 | 39138 | 288.5 | 283.0 | 300.0 | 272.5 |
| 2025-01-10 | 31.65 (+1.54) | 1.66 (-1.01) | 2.85 (-0.2) | 75 | 0.16 | -1312 | 2.74 | -251 | 0.52 | 47904 | 285.0 | 308.0 | 315.0 | 278.0 |
| 2024-12-31 | 30.11 (-0.01) | 2.67 (-0.02) | 3.05 (+0.03) | -513 | 12.57 | -80 | 1.96 | -79 | 1.94 | 4080 | 226.5 | 235.0 | 236.5 | 223.5 |
| 2024-12-27 | 30.12 (+0.67) | 2.69 (+0.81) | 3.02 (+0.19) | 1334 | 1.44 | 2862 | 3.09 | 670 | 0.72 | 92645 | 316.0 | 292.5 | 337.5 | 288.0 |
| 2024-12-20 | 29.45 (+0.19) | 1.88 (+0.68) | 2.83 (+0.3) | 424 | 0.62 | 2405 | 3.49 | 1043 | 1.51 | 68871 | 285.5 | 250.5 | 298.0 | 246.0 |
| 2024-12-13 | 29.26 (+0.34) | 1.2 (+0.1) | 2.53 (+0.06) | 2893 | 19.02 | 348 | 2.29 | 215 | 1.41 | 15209 | 248.0 | 244.0 | 258.0 | 242.5 |
| 2024-12-06 | 28.92 (+0.74) | 1.1 (-0.17) | 2.47 (+0.01) | 1280 | 12.82 | -580 | 5.81 | 55 | 0.55 | 9982 | 240.5 | 233.0 | 251.0 | 230.5 |
| 2024-11-29 | 28.18 (-0.57) | 1.27 (-0.02) | 2.46 (-0.04) | -616 | 8.48 | -80 | 1.1 | -165 | 2.27 | 7260 | 231.5 | 235.5 | 241.5 | 221.5 |
| 2024-11-22 | 28.75 (-0.14) | 1.29 (+0.05) | 2.5 (-0.02) | 211 | 2.75 | 160 | 2.09 | -76 | 0.99 | 7659 | 235.0 | 236.0 | 238.0 | 224.5 |
| 2024-11-15 | 28.89 (+0.01) | 1.24 (+0.12) | 2.52 (-0.16) | 658 | 3.27 | 422 | 2.1 | -568 | 2.82 | 20117 | 234.5 | 254.5 | 257.5 | 224.0 |
| 2024-11-08 | 28.88 (+0.84) | 1.12 (+0.04) | 2.68 (+0.01) | 2686 | 14.84 | 152 | 0.84 | 67 | 0.37 | 18101 | 253.5 | 235.0 | 256.0 | 232.0 |
| 2024-11-01 | 28.04 (-0.29) | 1.08 (+0.04) | 2.67 (-0.02) | -725 | 8.09 | 142 | 1.58 | -77 | 0.86 | 8963 | 236.0 | 239.0 | 244.0 | 230.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 28.33 (-0.03) | 1.04 (-0.06) | 2.69 (-0.05) | 319 | 2.04 | -2 | 0.01 | -202 | 1.29 | 15642 | 237.0 | 246.0 | 251.0 | 232.0 |
| 2024-10-18 | 28.36 (+1.14) | 1.1 (+0.54) | 2.74 (+0.19) | 2944 | 5.79 | 1916 | 3.77 | 693 | 1.36 | 50856 | 241.5 | 233.0 | 263.0 | 226.5 |
| 2024-10-11 | 27.22 (+0.37) | 0.56 (+0.03) | 2.55 (+0.07) | 1072 | 5.86 | 124 | 0.68 | 250 | 1.37 | 18280 | 236.5 | 220.5 | 236.5 | 213.0 |
| 2024-10-04 | 26.85 (-0.15) | 0.53 (+0.18) | 2.48 (-0.09) | -716 | 9.66 | 629 | 8.49 | -325 | 4.39 | 7411 | 216.5 | 217.5 | 222.0 | 210.0 |
| 2024-09-27 | 27.0 (+0.96) | 0.35 (+0.01) | 2.57 (+0.24) | 3235 | 22.73 | 22 | 0.15 | 851 | 5.98 | 14231 | 220.5 | 207.5 | 227.5 | 203.5 |
| 2024-09-20 | 26.04 (+0.03) | 0.34 (-0.03) | 2.33 (+0.04) | -430 | 7.83 | -101 | 1.84 | 137 | 2.49 | 5493 | 205.0 | 204.0 | 212.5 | 202.0 |
| 2024-09-13 | 26.01 (-0.19) | 0.37 (-0.01) | 2.29 (0.0) | -375 | 7.81 | -43 | 0.9 | 7 | 0.15 | 4801 | 203.5 | 195.0 | 205.0 | 193.0 |
| 2024-09-06 | 26.2 (-0.38) | 0.38 (+0.01) | 2.29 (-0.12) | -2248 | 29.82 | 28 | 0.37 | -435 | 5.77 | 7539 | 200.0 | 217.0 | 217.0 | 199.0 |
| 2024-08-30 | 26.58 (+0.23) | 0.37 (+0.03) | 2.41 (+0.01) | 548 | 7.22 | 120 | 1.58 | 59 | 0.78 | 7591 | 216.0 | 211.0 | 218.0 | 207.0 |
| 2024-08-23 | 26.35 (+0.37) | 0.34 (-0.01) | 2.4 (-0.01) | 1116 | 14.84 | -25 | 0.33 | -63 | 0.84 | 7520 | 209.0 | 204.0 | 214.0 | 202.5 |
| 2024-08-16 | 25.98 (-0.14) | 0.35 (+0.01) | 2.41 (-0.03) | -998 | 9.43 | 12 | 0.11 | -108 | 1.02 | 10581 | 202.5 | 199.5 | 208.0 | 198.0 |
| 2024-08-09 | 26.12 (-0.49) | 0.34 (0.0) | 2.44 (-0.07) | -1878 | 15.7 | 9 | 0.08 | -227 | 1.9 | 11960 | 198.5 | 198.5 | 204.0 | 186.0 |
| 2024-08-02 | 26.61 (-0.34) | 0.34 (+0.01) | 2.51 (+0.02) | -1724 | 17.4 | 38 | 0.38 | 77 | 0.78 | 9910 | 203.5 | 205.5 | 212.5 | 198.0 |
| 2024-07-26 | 26.95 (-0.05) | 0.33 (+0.31) | 2.49 (-0.01) | -293 | 5.53 | -234 | 4.42 | -59 | 1.11 | 5295 | 205.0 | 214.0 | 214.0 | 203.0 |
| 2024-07-19 | 27.0 (+0.42) | 0.02 (-0.46) | 2.5 (-0.04) | -13 | 0.12 | -1631 | 15.04 | -145 | 1.34 | 10841 | 212.5 | 227.0 | 230.0 | 212.5 |
| 2024-07-12 | 26.58 (-0.16) | 0.48 (0.0) | 2.54 (+0.03) | 516 | 2.87 | -8 | 0.04 | 132 | 0.73 | 18009 | 225.0 | 220.5 | 230.5 | 211.5 |
| 2024-07-05 | 26.74 (-0.28) | 0.48 (0.0) | 2.51 (+0.07) | -1383 | 15.1 | -10 | 0.11 | 232 | 2.53 | 9161 | 217.0 | 211.0 | 219.5 | 205.0 |
| 2024-06-28 | 27.02 (-0.31) | 0.48 (-0.01) | 2.44 (+0.02) | -279 | 5.22 | -20 | 0.37 | 64 | 1.2 | 5341 | 213.0 | 209.5 | 214.0 | 206.0 |
| 2024-06-21 | 27.33 (-0.39) | 0.49 (-0.13) | 2.42 (+0.02) | -1651 | 17.97 | -473 | 5.15 | 75 | 0.82 | 9190 | 209.5 | 209.5 | 212.5 | 205.0 |
| 2024-06-14 | 27.72 (-0.21) | 0.62 (-0.27) | 2.4 (-0.04) | -865 | 8.54 | -963 | 9.51 | -132 | 1.3 | 10123 | 208.0 | 213.0 | 214.5 | 206.5 |
| 2024-06-07 | 27.93 (-0.03) | 0.89 (-0.28) | 2.44 (-0.1) | -196 | 1.56 | -988 | 7.86 | -364 | 2.89 | 12575 | 214.0 | 226.5 | 229.0 | 212.5 |
| 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 | 27.96 (-0.29) | 1.17 (-0.14) | 2.54 (+0.05) | -913 | 11.38 | -495 | 6.17 | 193 | 2.4 | 8025 | 222.5 | 225.5 | 231.0 | 221.0 |
| 2024-05-24 | 28.25 (+0.28) | 1.31 (0.0) | 2.49 (+0.03) | -1264 | 18.74 | 25 | 0.37 | 109 | 1.62 | 6745 | 225.0 | 239.0 | 240.0 | 224.5 |
| 2024-05-17 | 27.97 (+0.62) | 1.31 (-0.08) | 2.46 (-0.06) | 1759 | 13.7 | -305 | 2.38 | -241 | 1.88 | 12842 | 238.5 | 233.0 | 239.0 | 219.0 |
| 2024-05-10 | 27.35 (+0.13) | 1.39 (-0.16) | 2.52 (+0.01) | 614 | 7.57 | -579 | 7.14 | 65 | 0.8 | 8107 | 237.0 | 233.0 | 243.0 | 229.5 |
| 2024-05-03 | 27.22 (-0.37) | 1.55 (-0.34) | 2.51 (+0.02) | -467 | 7.28 | -1199 | 18.7 | 48 | 0.75 | 6411 | 229.5 | 237.0 | 237.0 | 227.0 |
| 2024-04-26 | 27.59 (+0.08) | 1.89 (-0.68) | 2.49 (+0.02) | -47 | 0.35 | -1165 | 8.56 | 89 | 0.65 | 13606 | 234.0 | 228.5 | 241.5 | 222.0 |
| 2024-04-19 | 27.51 (+0.22) | 2.57 (-0.33) | 2.47 (-0.23) | 573 | 3.49 | -1184 | 7.2 | -821 | 5.0 | 16434 | 228.5 | 253.0 | 254.0 | 221.5 |
| 2024-04-12 | 27.29 (-0.09) | 2.9 (0.0) | 2.7 (+0.01) | -36 | 0.27 | 14 | 0.1 | 38 | 0.28 | 13479 | 253.0 | 270.5 | 271.5 | 253.0 |
| 2024-04-03 | 27.38 (+0.2) | 2.9 (+0.24) | 2.69 (-0.07) | 431 | 3.18 | 853 | 6.29 | -261 | 1.92 | 13568 | 269.5 | 278.0 | 284.5 | 268.0 |
| 2024-03-29 | 27.18 (-0.45) | 2.66 (+1.12) | 2.76 (+0.08) | -3032 | 5.29 | 3954 | 6.9 | 303 | 0.53 | 57288 | 275.5 | 250.0 | 293.0 | 250.0 |
| 2024-03-22 | 27.63 (-0.51) | 1.54 (+0.2) | 2.68 (+0.19) | -2588 | 16.68 | 719 | 4.63 | 656 | 4.23 | 15517 | 248.0 | 238.0 | 260.0 | 236.5 |
| 2024-03-15 | 28.14 (-0.37) | 1.34 (+0.03) | 2.49 (-0.03) | -1720 | 30.28 | 107 | 1.88 | -95 | 1.67 | 5680 | 238.0 | 236.0 | 242.5 | 235.5 |
| 2024-03-08 | 28.51 (-0.44) | 1.31 (-0.13) | 2.52 (0.0) | -1668 | 14.98 | -480 | 4.31 | 1 | 0.01 | 11138 | 237.5 | 238.0 | 242.5 | 230.5 |
| 2024-03-01 | 28.95 (-0.86) | 1.44 (+0.01) | 2.52 (+0.07) | -2762 | 21.84 | 40 | 0.32 | 249 | 1.97 | 12649 | 238.0 | 254.5 | 261.0 | 235.0 |
| 2024-02-23 | 29.81 (+1.38) | 1.43 (+0.51) | 2.45 (+0.04) | 4877 | 18.99 | 1833 | 7.14 | 144 | 0.56 | 25686 | 255.0 | 231.0 | 265.0 | 227.5 |
| 2024-02-16 | 28.43 (-0.02) | 0.92 (+0.08) | 2.41 (+0.09) | -107 | 3.37 | 270 | 8.5 | 303 | 9.54 | 3177 | 231.0 | 216.5 | 233.0 | 216.5 |
| 2024-02-05 | 28.45 (-0.09) | 0.84 (+0.07) | 2.32 (-0.02) | -249 | 21.3 | 237 | 20.27 | -68 | 5.82 | 1169 | 219.0 | 219.0 | 222.0 | 215.5 |
| 2024-02-02 | 28.54 (-0.22) | 0.77 (+0.03) | 2.34 (+0.03) | -536 | 13.53 | 107 | 2.7 | 116 | 2.93 | 3962 | 219.5 | 216.0 | 223.0 | 213.0 |
| 2024-01-26 | 28.76 (-0.76) | 0.74 (-0.08) | 2.31 (-0.02) | -1502 | 30.0 | 21 | 0.42 | -68 | 1.36 | 5007 | 216.5 | 217.0 | 225.5 | 213.0 |
| 2024-01-19 | 29.52 (-0.82) | 0.82 (+0.02) | 2.33 (-0.01) | -3392 | 42.58 | 87 | 1.09 | -59 | 0.74 | 7967 | 216.0 | 226.0 | 228.0 | 210.5 |
| 2024-01-12 | 30.34 (-0.63) | 0.8 (+0.02) | 2.34 (-0.08) | -1368 | 36.35 | 50 | 1.33 | -56 | 1.49 | 3763 | 225.5 | 226.5 | 229.0 | 223.5 |
| 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 | |||
| 2023-12-29 | 30.97 (+0.05) | 0.78 (+0.04) | 2.42 (-0.01) | 160 | 3.06 | 148 | 2.83 | -45 | 0.86 | 5223 | 235.0 | 233.5 | 238.0 | 232.0 |
| 2023-12-22 | 30.92 (-0.14) | 0.74 (+0.1) | 2.43 (+0.05) | -593 | 7.75 | 354 | 4.63 | 175 | 2.29 | 7650 | 233.5 | 230.5 | 236.0 | 221.0 |
| 2023-12-15 | 31.06 (+0.05) | 0.64 (0.0) | 2.38 (+0.04) | -189 | 2.73 | -5 | 0.07 | 152 | 2.2 | 6917 | 229.0 | 224.0 | 229.5 | 219.0 |
| 2023-12-08 | 31.01 (-0.18) | 0.64 (0.0) | 2.34 (0.0) | -384 | 6.51 | 0 | 0.0 | 4 | 0.07 | 5898 | 222.5 | 227.5 | 231.0 | 218.0 |
| 2023-12-01 | 31.19 (-0.1) | 0.64 (+0.07) | 2.34 (-0.05) | -112 | 1.35 | 250 | 3.01 | -185 | 2.23 | 8303 | 227.5 | 230.5 | 234.5 | 226.0 |
| 2023-11-24 | 31.29 (+0.57) | 0.57 (+0.08) | 2.39 (+0.08) | 1837 | 15.2 | 282 | 2.33 | 285 | 2.36 | 12082 | 232.0 | 210.5 | 236.0 | 210.5 |
| 2023-11-17 | 30.72 (+0.18) | 0.49 (-0.06) | 2.31 (+0.01) | 1400 | 25.75 | -207 | 3.81 | 38 | 0.7 | 5437 | 210.5 | 209.0 | 213.0 | 208.5 |
| 2023-11-10 | 30.54 (+0.26) | 0.55 (+0.04) | 2.3 (+0.01) | 928 | 26.52 | 149 | 4.26 | 22 | 0.63 | 3499 | 207.5 | 203.0 | 208.5 | 202.0 |
| 2023-11-03 | 30.28 (-0.01) | 0.51 (+0.01) | 2.29 (0.0) | -108 | 2.87 | 25 | 0.66 | -10 | 0.27 | 3761 | 201.0 | 198.0 | 203.0 | 195.0 |
| 2023-10-27 | 30.29 (-0.34) | 0.5 (+0.12) | 2.29 (-0.01) | -787 | 21.29 | 8 | 0.22 | -27 | 0.73 | 3696 | 197.5 | 201.0 | 207.5 | 196.0 |
| 2023-10-20 | 30.63 (-0.08) | 0.38 (0.0) | 2.3 (-0.02) | -586 | 19.03 | 7 | 0.23 | -73 | 2.37 | 3079 | 201.0 | 208.0 | 208.0 | 200.5 |
| 2023-10-13 | 30.71 (+0.26) | 0.38 (-0.05) | 2.32 (+0.03) | 1115 | 32.62 | -194 | 5.68 | 101 | 2.95 | 3418 | 209.0 | 205.0 | 210.5 | 201.5 |
| 2023-10-06 | 30.45 (-0.11) | 0.43 (+0.01) | 2.29 (+0.01) | -263 | 7.71 | 28 | 0.82 | 64 | 1.88 | 3409 | 202.0 | 204.5 | 210.0 | 199.0 |
| 2023-09-28 | 30.56 (+0.16) | 0.42 (0.0) | 2.28 (-0.01) | -22 | 0.69 | 7 | 0.22 | -42 | 1.32 | 3191 | 203.5 | 205.0 | 208.5 | 202.5 |
| 2023-09-22 | 30.4 (-0.09) | 0.42 (-0.03) | 2.29 (-0.02) | -116 | 3.17 | -99 | 2.71 | -61 | 1.67 | 3659 | 204.0 | 205.5 | 208.0 | 201.0 |
| 2023-09-15 | 30.49 (+0.5) | 0.45 (+0.01) | 2.31 (+0.02) | 854 | 14.74 | 16 | 0.28 | 70 | 1.21 | 5795 | 209.0 | 200.5 | 209.0 | 198.0 |
| 2023-09-08 | 29.99 (-0.08) | 0.44 (0.0) | 2.29 (-0.02) | -213 | 4.54 | 26 | 0.55 | -93 | 1.98 | 4694 | 200.5 | 198.0 | 207.0 | 191.5 |
| 2023-09-01 | 30.07 (-0.03) | 0.44 (+0.02) | 2.31 (+0.01) | 292 | 7.1 | 58 | 1.41 | 35 | 0.85 | 4115 | 202.0 | 196.0 | 206.0 | 196.0 |
| 2023-08-25 | 30.1 (+0.08) | 0.42 (0.0) | 2.3 (0.0) | 392 | 11.53 | 11 | 0.32 | -8 | 0.24 | 3399 | 195.5 | 197.5 | 201.0 | 195.0 |
| 2023-08-18 | 30.02 (+0.07) | 0.42 (-0.01) | 2.3 (-0.01) | 293 | 3.92 | -30 | 0.4 | -31 | 0.42 | 7469 | 197.5 | 191.0 | 198.0 | 187.5 |
| 2023-08-11 | 29.95 (+0.12) | 0.43 (-0.17) | 2.31 (-0.03) | -386 | 5.13 | -618 | 8.21 | -97 | 1.29 | 7525 | 196.0 | 209.0 | 209.5 | 191.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 29.83 (-0.19) | 0.6 (-0.08) | 2.34 (-0.01) | -1413 | 19.36 | -268 | 3.67 | -33 | 0.45 | 7300 | 208.5 | 217.5 | 218.0 | 207.5 |
| 2023-07-28 | 30.02 (-0.11) | 0.68 (-0.32) | 2.35 (0.0) | -492 | 7.43 | -1133 | 17.11 | 13 | 0.2 | 6622 | 215.5 | 217.0 | 220.0 | 211.0 |
| 2023-07-21 | 30.13 (+0.12) | 1.0 (-0.73) | 2.35 (-0.02) | 449 | 5.08 | -2608 | 29.51 | -78 | 0.88 | 8839 | 216.0 | 221.0 | 222.5 | 213.0 |
| 2023-07-14 | 30.01 (+0.21) | 1.73 (-0.03) | 2.37 (0.0) | -375 | 7.82 | -80 | 1.67 | -13 | 0.27 | 4798 | 221.0 | 216.0 | 225.5 | 214.0 |
| 2023-07-07 | 29.8 (-0.57) | 1.76 (-0.56) | 2.37 (-0.07) | -1870 | 16.53 | -2350 | 20.77 | -257 | 2.27 | 11313 | 214.0 | 238.0 | 239.5 | 212.5 |
| 2023-06-30 | 30.37 (-0.39) | 2.32 (-0.15) | 2.44 (+0.02) | -291 | 4.92 | -561 | 9.49 | 78 | 1.32 | 5910 | 237.5 | 248.0 | 253.0 | 234.0 |
| 2023-06-21 | 30.76 (+0.02) | 2.47 (-0.02) | 2.42 (+0.01) | 100 | 2.52 | -48 | 1.21 | 60 | 1.51 | 3961 | 249.5 | 251.0 | 254.0 | 242.0 |
| 2023-06-16 | 30.74 (+0.38) | 2.49 (-0.01) | 2.41 (+0.06) | 1532 | 12.13 | -31 | 0.25 | 202 | 1.6 | 12629 | 250.0 | 233.0 | 255.0 | 230.5 |
| 2023-06-09 | 30.36 (-0.08) | 2.5 (-0.07) | 2.35 (+0.01) | -231 | 5.42 | -267 | 6.26 | 41 | 0.96 | 4262 | 232.0 | 236.0 | 239.5 | 231.0 |
| 2023-06-02 | 30.44 (-0.08) | 2.57 (-0.13) | 2.34 (+0.03) | -118 | 1.8 | -449 | 6.86 | 80 | 1.22 | 6541 | 234.0 | 232.0 | 240.0 | 232.0 |
| 2023-05-26 | 30.52 (-0.41) | 2.7 (-0.01) | 2.31 (0.0) | -382 | 7.61 | -29 | 0.58 | 26 | 0.52 | 5017 | 232.0 | 238.5 | 246.0 | 230.5 |
| 2023-05-19 | 30.93 (+0.17) | 2.71 (+0.14) | 2.31 (+0.09) | 893 | 17.59 | 476 | 9.38 | 298 | 5.87 | 5077 | 238.0 | 228.0 | 242.0 | 227.5 |
| 2023-05-12 | 30.76 (-0.32) | 2.57 (-0.22) | 2.22 (0.0) | -675 | 9.72 | -760 | 10.95 | 4 | 0.06 | 6941 | 228.0 | 232.5 | 239.0 | 226.5 |
| 2023-05-05 | 31.08 (+0.2) | 2.79 (-0.43) | 2.22 (-0.02) | 805 | 15.7 | -1522 | 29.69 | -70 | 1.37 | 5127 | 233.0 | 235.0 | 236.5 | 226.5 |
| 2023-04-28 | 30.88 (-0.04) | 3.22 (-0.36) | 2.24 (+0.02) | 285 | 3.39 | -1286 | 15.31 | 88 | 1.05 | 8400 | 235.0 | 238.0 | 241.0 | 227.5 |
| 2023-04-21 | 30.92 (-0.18) | 3.58 (-0.13) | 2.22 (-0.09) | -167 | 1.95 | -461 | 5.39 | -346 | 4.05 | 8550 | 238.0 | 264.5 | 264.5 | 236.0 |
| 2023-04-14 | 31.1 (+0.08) | 3.71 (+0.26) | 2.31 (+0.02) | 894 | 8.08 | 908 | 8.21 | 91 | 0.82 | 11058 | 262.0 | 251.0 | 264.5 | 249.5 |
| 2023-04-07 | 31.02 (-0.09) | 3.45 (+0.01) | 2.29 (+0.02) | -564 | 14.03 | 48 | 1.19 | 76 | 1.89 | 4020 | 251.0 | 250.0 | 253.0 | 244.5 |
| 2023-03-31 | 31.11 (+0.02) | 3.44 (-0.04) | 2.27 (+0.03) | 1654 | 19.88 | 374 | 4.5 | 108 | 1.3 | 8320 | 250.5 | 252.5 | 253.0 | 239.5 |
| 2023-03-24 | 31.09 (+0.08) | 3.48 (+0.11) | 2.24 (-0.04) | -22 | 0.25 | 403 | 4.55 | -152 | 1.72 | 8862 | 250.0 | 253.5 | 257.5 | 246.0 |
| 2023-03-17 | 31.01 (-0.13) | 3.37 (+0.2) | 2.28 (-0.02) | -788 | 5.08 | 702 | 4.52 | -88 | 0.57 | 15520 | 252.5 | 241.0 | 256.5 | 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 | |||
| 2023-03-10 | 31.14 (-0.76) | 3.17 (+0.57) | 2.3 (-0.02) | -3436 | 13.56 | 2014 | 7.95 | -42 | 0.17 | 25330 | 247.0 | 248.5 | 272.0 | 246.0 |
| 2023-03-03 | 31.9 (-0.48) | 2.6 (+0.32) | 2.32 (0.0) | -2155 | 17.03 | 1151 | 9.1 | -4 | 0.03 | 12654 | 246.5 | 251.0 | 253.0 | 245.0 |
| 2023-02-24 | 32.38 (+0.06) | 2.28 (+0.58) | 2.32 (+0.08) | -895 | 3.72 | 2035 | 8.45 | 254 | 1.05 | 24078 | 251.0 | 236.0 | 253.5 | 234.5 |
| 2023-02-17 | 32.32 (-0.06) | 1.7 (+0.2) | 2.24 (0.0) | -656 | 3.79 | 714 | 4.12 | 29 | 0.17 | 17322 | 237.5 | 237.5 | 246.5 | 229.0 |
| 2023-02-10 | 32.38 (-0.75) | 1.5 (+0.75) | 2.24 (+0.01) | -2566 | 11.53 | 2655 | 11.93 | 20 | 0.09 | 22255 | 237.0 | 227.0 | 252.0 | 224.5 |
| 2023-02-03 | 33.13 (+1.25) | 0.75 (+0.47) | 2.23 (+0.01) | 3987 | 13.03 | 1672 | 5.46 | 48 | 0.16 | 30598 | 229.5 | 215.0 | 235.0 | 212.0 |
| 2023-01-17 | 31.88 (+0.36) | 0.28 (+0.07) | 2.22 (+0.03) | 1274 | 19.99 | 242 | 3.8 | 85 | 1.33 | 6372 | 201.5 | 189.0 | 201.5 | 189.0 |
| 2023-01-13 | 31.52 (+0.32) | 0.21 (+0.02) | 2.19 (+0.04) | 1301 | 17.16 | 62 | 0.82 | 151 | 1.99 | 7582 | 188.0 | 188.0 | 194.0 | 186.0 |
| 2023-01-06 | 31.2 (-0.04) | 0.19 (0.0) | 2.15 (+0.02) | -18 | 0.6 | 1 | 0.03 | 61 | 2.04 | 2987 | 185.5 | 182.5 | 186.5 | 179.0 |
| 2022-12-30 | 31.24 (+0.12) | 0.19 (-0.09) | 2.13 (0.0) | 516 | 16.18 | 127 | 3.98 | 13 | 0.41 | 3190 | 182.5 | 182.0 | 186.0 | 178.0 |
| 2022-12-23 | 31.12 (-0.18) | 0.28 (0.0) | 2.13 (-0.03) | -949 | 30.22 | 0 | 0.0 | -118 | 3.76 | 3140 | 180.0 | 188.0 | 189.0 | 178.0 |
| 2022-12-16 | 31.3 (+0.03) | 0.28 (0.0) | 2.16 (-0.02) | 574 | 9.33 | 1 | 0.02 | -65 | 1.06 | 6150 | 190.5 | 185.5 | 192.0 | 182.0 |
| 2022-12-09 | 31.27 (+0.09) | 0.28 (0.0) | 2.18 (-0.02) | 434 | 7.34 | 1 | 0.02 | -50 | 0.85 | 5912 | 186.0 | 191.5 | 195.0 | 181.0 |
| 2022-12-02 | 31.18 (-0.03) | 0.28 (+0.05) | 2.2 (-0.01) | -87 | 1.08 | 167 | 2.08 | -60 | 0.75 | 8020 | 192.0 | 183.0 | 196.0 | 180.5 |
| 2022-11-25 | 31.21 (-0.12) | 0.23 (+0.01) | 2.21 (-0.01) | -113 | 2.12 | 30 | 0.56 | -17 | 0.32 | 5334 | 184.0 | 182.0 | 188.5 | 179.0 |
| 2022-11-18 | 31.33 (-0.12) | 0.22 (+0.05) | 2.22 (-0.04) | -490 | 7.67 | 168 | 2.63 | -142 | 2.22 | 6390 | 179.5 | 179.5 | 186.0 | 179.0 |
| 2022-11-11 | 31.45 (+0.28) | 0.17 (0.0) | 2.26 (-0.03) | 732 | 11.56 | 0 | 0.0 | -115 | 1.82 | 6333 | 178.0 | 175.0 | 183.0 | 171.5 |
| 2022-11-04 | 31.17 (0.0) | 0.17 (0.0) | 2.29 (+0.04) | 208 | 4.25 | 1 | 0.02 | 135 | 2.76 | 4897 | 173.5 | 165.0 | 174.5 | 164.0 |
| 2022-10-28 | 31.17 (+0.08) | 0.17 (0.0) | 2.25 (+0.06) | 346 | 5.47 | 3 | 0.05 | 226 | 3.58 | 6321 | 163.0 | 161.0 | 166.5 | 159.0 |
| 2022-10-21 | 31.09 (+0.16) | 0.17 (-0.14) | 2.19 (-0.02) | 169 | 1.75 | -491 | 5.08 | -83 | 0.86 | 9663 | 158.0 | 159.0 | 169.5 | 156.0 |
| 2022-10-14 | 30.93 (-0.34) | 0.31 (-0.03) | 2.21 (-0.01) | -1320 | 14.02 | -89 | 0.95 | -39 | 0.41 | 9412 | 161.0 | 171.0 | 171.0 | 157.0 |
| 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 | |||
| 2022-10-07 | 31.27 (-0.63) | 0.34 (+0.12) | 2.22 (0.0) | -294 | 5.76 | 5 | 0.1 | 4 | 0.08 | 5104 | 176.0 | 175.0 | 185.0 | 174.5 |
| 2022-09-30 | 31.9 (+0.71) | 0.22 (-0.01) | 2.22 (-0.02) | 50 | 0.6 | -53 | 0.64 | -65 | 0.78 | 8302 | 177.0 | 186.0 | 186.0 | 171.0 |
| 2022-09-23 | 31.19 (-0.01) | 0.23 (-0.01) | 2.24 (-0.06) | -463 | 10.51 | -31 | 0.7 | -217 | 4.93 | 4405 | 188.5 | 197.0 | 197.0 | 186.0 |
| 2022-09-16 | 31.2 (-0.19) | 0.24 (0.0) | 2.3 (-0.01) | -122 | 1.77 | -10 | 0.15 | -37 | 0.54 | 6896 | 196.0 | 198.5 | 202.0 | 189.5 |
| 2022-09-08 | 31.39 (0.0) | 0.24 (-0.09) | 2.31 (0.0) | 231 | 2.8 | -308 | 3.74 | 5 | 0.06 | 8238 | 196.0 | 198.0 | 199.5 | 186.0 |
| 2022-09-02 | 31.39 (-0.66) | 0.33 (-0.06) | 2.31 (-0.21) | -2233 | 16.46 | -150 | 1.11 | -420 | 3.1 | 13563 | 198.0 | 211.0 | 211.5 | 197.5 |
| 2022-08-26 | 32.05 (+0.3) | 0.39 (0.0) | 2.52 (+0.01) | 1597 | 15.42 | 7 | 0.07 | 34 | 0.33 | 10356 | 217.0 | 218.0 | 223.5 | 212.0 |
| 2022-08-19 | 31.75 (-0.09) | 0.39 (-0.02) | 2.51 (+0.01) | 392 | 2.81 | -84 | 0.6 | 17 | 0.12 | 13934 | 219.5 | 211.5 | 223.5 | 211.0 |
| 2022-08-12 | 31.84 (-0.84) | 0.41 (-0.3) | 2.5 (+0.07) | -2934 | 23.28 | -1013 | 8.04 | 264 | 2.09 | 12605 | 210.5 | 208.5 | 214.0 | 206.5 |
| 2022-08-05 | 32.68 (-0.26) | 0.71 (-0.42) | 2.43 (+0.02) | -1 | 0.01 | -1444 | 11.49 | 78 | 0.62 | 12564 | 210.0 | 215.0 | 215.0 | 204.0 |
| 2022-07-29 | 32.94 (-0.02) | 1.13 (-0.2) | 2.41 (-0.14) | -1003 | 5.86 | -672 | 3.92 | -506 | 2.95 | 17128 | 215.5 | 226.5 | 226.5 | 212.0 |
| 2022-07-22 | 32.96 (-0.29) | 1.33 (-0.01) | 2.55 (+0.12) | -1369 | 12.37 | -39 | 0.35 | 406 | 3.67 | 11063 | 231.0 | 226.0 | 237.0 | 224.0 |
| 2022-07-15 | 33.25 (-0.01) | 1.34 (-0.04) | 2.43 (-0.06) | -1462 | 10.36 | -130 | 0.92 | -175 | 1.24 | 14106 | 223.0 | 241.0 | 242.0 | 211.0 |
| 2022-07-08 | 33.26 (+0.19) | 1.38 (-0.01) | 2.49 (+0.01) | 1653 | 7.48 | -30 | 0.14 | 31 | 0.14 | 22095 | 238.5 | 231.5 | 245.0 | 213.5 |
| 2022-07-01 | 33.07 (-0.22) | 1.39 (-0.03) | 2.48 (-0.04) | -438 | 2.05 | 181 | 0.85 | -147 | 0.69 | 21384 | 228.0 | 252.5 | 259.5 | 226.5 |
| 2022-06-24 | 33.29 (-0.82) | 1.42 (+0.24) | 2.52 (+0.1) | -2262 | 8.34 | 817 | 3.01 | 352 | 1.3 | 27108 | 248.0 | 241.0 | 250.5 | 229.0 |
| 2022-06-17 | 34.11 (-1.17) | 1.18 (+0.12) | 2.42 (-0.01) | -2624 | 9.84 | 414 | 1.55 | -51 | 0.19 | 26663 | 242.0 | 255.0 | 259.5 | 237.0 |
| 2022-06-10 | 35.28 (-0.58) | 1.06 (+0.42) | 2.43 (-0.04) | -808 | 2.25 | 1454 | 4.06 | -141 | 0.39 | 35853 | 262.5 | 254.0 | 271.5 | 248.0 |
| 2022-06-02 | 35.86 (-2.72) | 0.64 (+0.47) | 2.47 (+0.14) | -4185 | 6.8 | 1603 | 2.6 | 487 | 0.79 | 61572 | 250.0 | 223.0 | 255.5 | 218.0 |
| 2022-05-27 | 38.58 (-0.53) | 0.17 (0.0) | 2.33 (+0.01) | -2204 | 16.12 | -23 | 0.17 | 35 | 0.26 | 13675 | 219.5 | 219.5 | 221.0 | 208.0 |
| 2022-05-20 | 39.11 (-0.19) | 0.17 (-0.08) | 2.32 (+0.01) | -1135 | 10.46 | -264 | 2.43 | 48 | 0.44 | 10849 | 216.5 | 219.5 | 232.0 | 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 | |||
| 2022-05-13 | 39.3 (-0.51) | 0.25 (0.0) | 2.31 (-0.02) | -1794 | 13.68 | -5 | 0.04 | -76 | 0.58 | 13113 | 216.0 | 230.5 | 236.5 | 215.0 |
| 2022-05-06 | 39.81 (+0.28) | 0.25 (0.0) | 2.33 (+0.01) | 502 | 16.12 | 1 | 0.03 | 38 | 1.22 | 3115 | 229.5 | 220.5 | 230.5 | 220.5 |
| 2022-04-29 | 39.53 (-0.24) | 0.25 (-0.01) | 2.32 (-0.02) | -1156 | 14.89 | -14 | 0.18 | -79 | 1.02 | 7764 | 220.5 | 220.5 | 223.0 | 207.0 |
| 2022-04-22 | 39.77 (+0.06) | 0.26 (0.0) | 2.34 (0.0) | -935 | 16.78 | 2 | 0.04 | 15 | 0.27 | 5571 | 226.0 | 224.5 | 227.5 | 221.0 |
| 2022-04-15 | 39.71 (-0.21) | 0.26 (-0.01) | 2.34 (-0.05) | -2201 | 28.25 | -39 | 0.5 | -185 | 2.37 | 7791 | 225.0 | 240.0 | 240.0 | 223.5 |
| 2022-04-08 | 39.92 (+0.01) | 0.27 (+0.01) | 2.39 (0.0) | -1279 | 19.09 | 7 | 0.1 | -5 | 0.07 | 6701 | 237.5 | 240.0 | 244.5 | 235.0 |
| 2022-04-01 | 39.91 (-0.64) | 0.26 (+0.05) | 2.39 (0.0) | -2593 | 26.82 | 0 | 0.0 | 20 | 0.21 | 9667 | 240.5 | 241.5 | 245.0 | 237.0 |
| 2022-03-25 | 40.55 (-0.42) | 0.21 (0.0) | 2.39 (-0.02) | -2088 | 23.07 | 5 | 0.06 | -93 | 1.03 | 9051 | 242.0 | 257.0 | 257.5 | 241.5 |
| 2022-03-18 | 40.97 (+0.08) | 0.21 (0.0) | 2.41 (+0.02) | 66 | 0.83 | 3 | 0.04 | 83 | 1.04 | 7990 | 257.0 | 258.5 | 264.5 | 251.5 |
| 2022-03-11 | 40.89 (-0.5) | 0.21 (+0.01) | 2.39 (+0.07) | -2089 | 13.89 | 35 | 0.23 | 241 | 1.6 | 15035 | 257.5 | 252.0 | 259.0 | 237.0 |
| 2022-03-04 | 41.39 (-1.34) | 0.2 (-0.1) | 2.32 (+0.09) | -4195 | 39.64 | -354 | 3.34 | 286 | 2.7 | 10583 | 255.0 | 259.0 | 264.5 | 251.0 |
| 2022-02-25 | 42.73 (-0.42) | 0.3 (0.0) | 2.23 (-0.02) | -1616 | 24.78 | 13 | 0.2 | -64 | 0.98 | 6522 | 264.5 | 276.5 | 282.0 | 263.5 |
| 2022-02-18 | 43.15 (+0.07) | 0.3 (0.0) | 2.25 (+0.02) | 366 | 8.24 | 1 | 0.02 | 85 | 1.91 | 4441 | 276.5 | 272.0 | 280.5 | 270.0 |
| 2022-02-11 | 43.08 (+0.11) | 0.3 (0.0) | 2.23 (+0.02) | -232 | 3.62 | 1 | 0.02 | 55 | 0.86 | 6408 | 276.5 | 267.5 | 285.0 | 266.0 |
| 2022-01-26 | 42.97 (-0.3) | 0.3 (-0.03) | 2.21 (-0.02) | -935 | 22.53 | -117 | 2.82 | -51 | 1.23 | 4150 | 263.5 | 267.0 | 268.0 | 258.5 |
| 2022-01-21 | 43.27 (-1.12) | 0.33 (-0.01) | 2.23 (-0.02) | -4087 | 50.69 | -26 | 0.32 | -96 | 1.19 | 8063 | 267.0 | 278.0 | 282.0 | 266.0 |
| 2022-01-14 | 44.39 (-0.82) | 0.34 (+0.02) | 2.25 (-0.04) | -3144 | 34.15 | 62 | 0.67 | -134 | 1.46 | 9207 | 279.0 | 294.0 | 300.0 | 277.5 |
| 2022-01-07 | 45.21 (-0.47) | 0.32 (+0.11) | 2.29 (+0.03) | -1592 | 15.2 | 400 | 3.82 | 100 | 0.96 | 10471 | 298.0 | 307.5 | 317.0 | 296.5 |
| 2021-12-30 | 45.68 (+0.03) | 0.21 (0.0) | 2.26 (+0.01) | 191 | 2.78 | -3 | 0.04 | 46 | 0.67 | 6860 | 306.5 | 298.5 | 311.5 | 291.0 |
| 2021-12-24 | 45.65 (-0.03) | 0.21 (-0.07) | 2.25 (+0.03) | 74 | 1.44 | -232 | 4.51 | 91 | 1.77 | 5149 | 297.0 | 296.0 | 299.5 | 286.5 |
| 2021-12-17 | 45.68 (+0.21) | 0.28 (0.0) | 2.22 (-0.02) | 589 | 10.31 | -5 | 0.09 | -62 | 1.09 | 5713 | 295.0 | 294.0 | 295.0 | 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 | |||
| 2021-12-10 | 45.47 (+0.39) | 0.28 (0.0) | 2.24 (+0.01) | 1660 | 24.13 | -12 | 0.17 | 43 | 0.62 | 6880 | 292.0 | 283.0 | 296.0 | 282.5 |
| 2021-12-03 | 45.08 (-0.42) | 0.28 (0.0) | 2.23 (+0.01) | -1014 | 14.83 | 2 | 0.03 | 35 | 0.51 | 6838 | 282.5 | 276.0 | 287.0 | 275.0 |
| 2021-11-26 | 45.5 (-0.03) | 0.28 (0.0) | 2.22 (-0.01) | -165 | 2.47 | 6 | 0.09 | -34 | 0.51 | 6682 | 281.0 | 287.0 | 294.5 | 280.5 |
| 2021-11-19 | 45.53 (-0.74) | 0.28 (+0.09) | 2.23 (+0.01) | -2066 | 15.46 | 285 | 2.13 | 23 | 0.17 | 13360 | 286.0 | 284.5 | 295.5 | 282.0 |
| 2021-11-12 | 46.27 (-2.24) | 0.19 (-0.07) | 2.22 (+0.03) | -7760 | 36.85 | -221 | 1.05 | 105 | 0.5 | 21061 | 283.5 | 311.5 | 312.0 | 275.0 |
| 2021-11-05 | 48.51 (-0.14) | 0.26 (+0.03) | 2.19 (+0.02) | 66 | 1.74 | 97 | 2.55 | 71 | 1.87 | 3803 | 318.0 | 311.5 | 324.5 | 311.0 |
| 2021-10-29 | 48.65 (+0.12) | 0.23 (-0.01) | 2.17 (+0.01) | 193 | 3.2 | -17 | 0.28 | 39 | 0.65 | 6038 | 309.0 | 307.0 | 317.5 | 302.0 |
| 2021-10-22 | 48.53 (+0.63) | 0.24 (0.0) | 2.16 (0.0) | 1298 | 26.12 | 0 | 0.0 | -16 | 0.32 | 4970 | 307.0 | 302.0 | 319.0 | 300.5 |
| 2021-10-15 | 47.9 (+0.2) | 0.24 (-0.01) | 2.16 (-0.01) | 480 | 11.72 | -53 | 1.29 | -1 | 0.02 | 4094 | 300.0 | 292.5 | 308.0 | 291.5 |
| 2021-10-08 | 47.7 (+0.07) | 0.25 (-0.03) | 2.17 (-0.05) | -652 | 7.89 | -78 | 0.94 | 29 | 0.35 | 8264 | 298.5 | 291.0 | 302.5 | 276.0 |
| 2021-10-01 | 47.63 (-0.75) | 0.28 (-0.06) | 2.22 (-0.05) | -2740 | 28.81 | -270 | 2.84 | -148 | 1.56 | 9511 | 289.5 | 330.0 | 330.0 | 289.5 |
| 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 | 35.75 (-0.34) | 1.43 (+0.03) | 2.64 (-0.07) | -949 | 4.49 | 124 | 0.59 | -257 | 1.22 | 21128 | 369.0 | 392.5 | 398.5 | 354.0 |
| 2026-05-29 | 36.09 (+2.04) | 1.4 (+0.67) | 2.71 (-0.05) | 6591 | 3.79 | 2358 | 1.35 | -155 | 0.09 | 174095 | 389.0 | 320.0 | 426.0 | 308.0 |
| 2026-04-30 | 34.05 (+4.21) | 0.73 (-0.16) | 2.76 (+0.22) | 17222 | 9.08 | -169 | 0.09 | 771 | 0.41 | 189606 | 312.5 | 235.0 | 322.0 | 225.5 |
| 2026-03-31 | 29.84 (+3.89) | 0.89 (-0.07) | 2.54 (-0.07) | 15555 | 11.0 | -233 | 0.16 | -240 | 0.17 | 141366 | 228.5 | 231.0 | 263.0 | 211.0 |
| 2026-02-26 | 25.95 (-1.26) | 0.96 (+0.11) | 2.61 (0.0) | -4643 | 8.01 | 400 | 0.69 | -16 | 0.03 | 57982 | 230.0 | 240.0 | 246.5 | 218.0 |
| 2026-01-30 | 27.21 (+2.27) | 0.85 (+0.17) | 2.61 (+0.24) | 9909 | 6.42 | 414 | 0.27 | 865 | 0.56 | 154366 | 250.0 | 194.5 | 274.5 | 192.5 |
| 2025-12-31 | 24.94 (-0.37) | 0.68 (0.0) | 2.37 (+0.21) | -792 | 2.17 | 4 | 0.01 | 745 | 2.04 | 36560 | 194.0 | 194.0 | 205.5 | 189.0 |
| 2025-11-28 | 25.31 (-3.11) | 0.68 (-0.1) | 2.16 (-0.1) | -11256 | 18.85 | -336 | 0.56 | -345 | 0.58 | 59724 | 193.0 | 223.5 | 230.5 | 180.5 |
| 2025-10-31 | 28.42 (+0.45) | 0.78 (-0.06) | 2.26 (+0.1) | 2683 | 3.9 | -213 | 0.31 | 331 | 0.48 | 68765 | 223.5 | 216.0 | 232.0 | 206.5 |
| 2025-09-30 | 27.97 (-0.41) | 0.84 (-0.08) | 2.16 (+0.05) | -4029 | 4.19 | -280 | 0.29 | 164 | 0.17 | 96148 | 215.5 | 214.5 | 230.0 | 203.0 |
| 2025-08-29 | 28.38 (+0.17) | 0.92 (-0.59) | 2.11 (+0.19) | -1246 | 1.55 | -2063 | 2.57 | 702 | 0.87 | 80417 | 213.5 | 205.0 | 223.0 | 200.0 |
| 2025-07-31 | 28.21 (+0.15) | 1.51 (+0.35) | 1.92 (+0.01) | 242 | 0.33 | -499 | 0.68 | 32 | 0.04 | 73719 | 212.5 | 211.0 | 229.0 | 200.0 |
| 2025-06-30 | 28.06 (-1.72) | 1.16 (-0.43) | 1.91 (-0.2) | -6022 | 8.21 | -1510 | 2.06 | -732 | 1.0 | 73350 | 210.0 | 221.0 | 232.5 | 200.0 |
| 2025-05-29 | 29.78 (+0.26) | 1.59 (-0.1) | 2.11 (-0.19) | -763 | 0.54 | -376 | 0.27 | -658 | 0.46 | 141725 | 224.5 | 225.5 | 250.5 | 202.0 |
| 2025-04-30 | 29.52 (-0.42) | 1.69 (-2.32) | 2.3 (-0.1) | 258 | 0.17 | -6996 | 4.69 | -357 | 0.24 | 149207 | 220.0 | 243.5 | 248.0 | 177.0 |
| 2025-03-31 | 29.94 (+1.5) | 4.01 (-1.71) | 2.4 (-0.31) | 4944 | 3.3 | -6060 | 4.05 | -1084 | 0.72 | 149638 | 241.0 | 300.0 | 318.0 | 240.5 |
| 2025-02-27 | 28.44 (-1.98) | 5.72 (+3.09) | 2.71 (-0.02) | -5978 | 2.25 | 10951 | 4.11 | -70 | 0.03 | 266147 | 313.0 | 284.0 | 371.5 | 282.0 |
| 2025-01-22 | 30.42 (+0.31) | 2.63 (-0.04) | 2.73 (-0.32) | 3246 | 2.4 | -25 | 0.02 | -1146 | 0.85 | 135285 | 293.0 | 330.0 | 332.5 | 272.5 |
| 2024-12-31 | 30.11 (+1.93) | 2.67 (+1.4) | 3.05 (+0.59) | 6214 | 3.01 | 4958 | 2.4 | 2112 | 1.02 | 206379 | 329.0 | 233.0 | 337.5 | 230.5 |
| 2024-11-29 | 28.18 (+0.07) | 1.27 (+0.23) | 2.46 (-0.19) | 2701 | 4.92 | 797 | 1.45 | -690 | 1.26 | 54898 | 231.5 | 233.0 | 257.5 | 221.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 28.11 (+1.23) | 1.04 (+0.67) | 2.65 (+0.11) | 3880 | 4.0 | 2587 | 2.67 | 384 | 0.4 | 96998 | 236.5 | 213.0 | 263.0 | 210.0 |
| 2024-09-30 | 26.88 (+0.3) | 0.37 (0.0) | 2.54 (+0.13) | -566 | 1.64 | -15 | 0.04 | 463 | 1.34 | 34462 | 214.0 | 217.0 | 227.5 | 193.0 |
| 2024-08-30 | 26.58 (+0.11) | 0.37 (+0.03) | 2.41 (-0.05) | -1107 | 2.61 | 117 | 0.28 | -189 | 0.45 | 42373 | 216.0 | 204.5 | 218.0 | 186.0 |
| 2024-07-31 | 26.47 (-0.55) | 0.34 (-0.14) | 2.46 (+0.02) | -3002 | 6.19 | -1846 | 3.81 | 87 | 0.18 | 48496 | 200.5 | 211.0 | 230.5 | 198.0 |
| 2024-06-28 | 27.02 (-0.94) | 0.48 (-0.69) | 2.44 (-0.1) | -2991 | 8.03 | -2444 | 6.56 | -357 | 0.96 | 37231 | 213.0 | 226.5 | 229.0 | 205.0 |
| 2024-05-31 | 27.96 (+0.46) | 1.17 (-0.44) | 2.54 (+0.02) | -386 | 1.01 | -1548 | 4.04 | 76 | 0.2 | 38341 | 222.5 | 230.5 | 243.0 | 219.0 |
| 2024-04-30 | 27.5 (+0.32) | 1.61 (-1.05) | 2.52 (-0.24) | 1036 | 1.7 | -2487 | 4.09 | -857 | 1.41 | 60878 | 231.5 | 278.0 | 284.5 | 221.5 |
| 2024-03-29 | 27.18 (-2.08) | 2.66 (+1.21) | 2.76 (+0.27) | -10126 | 10.95 | 4294 | 4.65 | 953 | 1.03 | 92441 | 275.5 | 239.0 | 293.0 | 230.5 |
| 2024-02-29 | 29.26 (+0.65) | 1.45 (+0.68) | 2.49 (+0.15) | 2551 | 6.13 | 2391 | 5.75 | 541 | 1.3 | 41613 | 240.0 | 221.0 | 265.0 | 215.5 |
| 2024-01-31 | 28.61 (-2.36) | 0.77 (-0.01) | 2.34 (-0.08) | -7268 | 31.55 | 257 | 1.12 | -276 | 1.2 | 23033 | 220.0 | 235.0 | 236.5 | 210.5 |
| 2023-12-29 | 30.97 (-0.18) | 0.78 (+0.14) | 2.42 (+0.08) | -858 | 3.22 | 497 | 1.87 | 271 | 1.02 | 26627 | 235.0 | 229.0 | 238.0 | 218.0 |
| 2023-11-30 | 31.15 (+0.91) | 0.64 (+0.13) | 2.34 (+0.05) | 4022 | 13.49 | 492 | 1.65 | 178 | 0.6 | 29810 | 228.5 | 197.0 | 236.0 | 195.0 |
| 2023-10-31 | 30.24 (-0.32) | 0.51 (+0.09) | 2.29 (+0.01) | -746 | 4.68 | -144 | 0.9 | 52 | 0.33 | 15940 | 195.5 | 204.5 | 210.5 | 195.0 |
| 2023-09-28 | 30.56 (+0.5) | 0.42 (-0.01) | 2.28 (-0.03) | 532 | 2.92 | -13 | 0.07 | -116 | 0.64 | 18236 | 203.5 | 205.5 | 209.0 | 191.5 |
| 2023-08-31 | 30.06 (+0.24) | 0.43 (-0.16) | 2.31 (-0.04) | -211 | 0.79 | -586 | 2.18 | -134 | 0.5 | 26833 | 205.0 | 212.0 | 218.0 | 187.5 |
| 2023-07-31 | 29.82 (-0.55) | 0.59 (-1.73) | 2.35 (-0.09) | -2928 | 8.7 | -6469 | 19.22 | -345 | 1.03 | 33655 | 211.0 | 238.0 | 239.5 | 211.0 |
| 2023-06-30 | 30.37 (-0.25) | 2.32 (-0.34) | 2.44 (+0.11) | 374 | 1.23 | -1224 | 4.03 | 408 | 1.34 | 30376 | 237.5 | 240.0 | 255.0 | 230.5 |
| 2023-05-31 | 30.62 (-0.26) | 2.66 (-0.56) | 2.33 (+0.09) | 1259 | 5.02 | -1967 | 7.84 | 311 | 1.24 | 25093 | 239.5 | 235.0 | 246.0 | 226.5 |
| 2023-04-28 | 30.88 (-0.23) | 3.22 (-0.22) | 2.24 (-0.03) | 448 | 1.4 | -791 | 2.47 | -91 | 0.28 | 32030 | 235.0 | 250.0 | 264.5 | 227.5 |
| 2023-03-31 | 31.11 (-1.27) | 3.44 (+1.16) | 2.27 (-0.05) | -4747 | 6.72 | 4644 | 6.57 | -178 | 0.25 | 70688 | 250.5 | 251.0 | 272.0 | 237.5 |
| 2023-02-24 | 32.38 (-0.56) | 2.28 (+1.72) | 2.32 (+0.03) | -3743 | 4.83 | 6073 | 7.84 | 108 | 0.14 | 77429 | 251.0 | 225.0 | 253.5 | 222.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 32.94 (+1.7) | 0.56 (+0.37) | 2.29 (+0.16) | 6170 | 18.27 | 1308 | 3.87 | 540 | 1.6 | 33766 | 223.0 | 182.5 | 231.0 | 179.0 |
| 2022-12-30 | 31.24 (+0.02) | 0.19 (-0.04) | 2.13 (-0.08) | 433 | 1.87 | 296 | 1.28 | -269 | 1.16 | 23128 | 182.5 | 188.5 | 196.0 | 178.0 |
| 2022-11-30 | 31.22 (+0.11) | 0.23 (+0.06) | 2.21 (-0.05) | 349 | 1.39 | 199 | 0.79 | -195 | 0.78 | 25099 | 186.0 | 166.0 | 188.5 | 164.5 |
| 2022-10-31 | 31.11 (-0.79) | 0.17 (-0.05) | 2.26 (+0.04) | -1056 | 3.34 | -572 | 1.81 | 153 | 0.48 | 31643 | 166.0 | 175.0 | 185.0 | 156.0 |
| 2022-09-30 | 31.9 (+0.32) | 0.22 (-0.11) | 2.22 (-0.17) | -1521 | 4.38 | -406 | 1.17 | -594 | 1.71 | 34704 | 177.0 | 205.5 | 205.5 | 171.0 |
| 2022-08-31 | 31.58 (-1.36) | 0.33 (-0.8) | 2.39 (-0.02) | -1962 | 3.49 | -2680 | 4.77 | 253 | 0.45 | 56163 | 207.5 | 215.0 | 223.5 | 204.0 |
| 2022-07-29 | 32.94 (-0.11) | 1.13 (-0.25) | 2.41 (-0.07) | -2177 | 3.18 | -856 | 1.25 | -246 | 0.36 | 68452 | 215.5 | 238.0 | 245.0 | 211.0 |
| 2022-06-30 | 33.05 (-5.18) | 1.38 (+1.22) | 2.48 (+0.09) | -8881 | 6.81 | 4463 | 3.42 | 301 | 0.23 | 130402 | 238.5 | 226.5 | 271.5 | 226.5 |
| 2022-05-31 | 38.23 (-1.3) | 0.16 (-0.09) | 2.39 (+0.07) | -6071 | 7.7 | -300 | 0.38 | 246 | 0.31 | 78877 | 225.0 | 220.5 | 236.5 | 208.0 |
| 2022-04-29 | 39.53 (-0.48) | 0.25 (-0.01) | 2.32 (-0.07) | -5895 | 20.21 | -44 | 0.15 | -258 | 0.88 | 29173 | 220.5 | 239.0 | 244.5 | 207.0 |
| 2022-03-31 | 40.01 (-2.72) | 0.26 (-0.04) | 2.39 (+0.16) | -10575 | 20.74 | -311 | 0.61 | 541 | 1.06 | 50982 | 240.0 | 259.0 | 264.5 | 237.0 |
| 2022-02-25 | 42.73 (-0.24) | 0.3 (0.0) | 2.23 (+0.02) | -1482 | 8.53 | 15 | 0.09 | 76 | 0.44 | 17372 | 264.5 | 267.5 | 285.0 | 263.5 |
| 2022-01-26 | 42.97 (-2.71) | 0.3 (+0.09) | 2.21 (-0.05) | -9758 | 30.6 | 319 | 1.0 | -181 | 0.57 | 31894 | 263.5 | 307.5 | 317.0 | 258.5 |
| 2021-12-30 | 45.68 (+0.36) | 0.21 (-0.07) | 2.26 (+0.04) | 2149 | 7.92 | -252 | 0.93 | 139 | 0.51 | 27130 | 306.5 | 281.0 | 311.5 | 280.0 |
| 2021-11-30 | 45.32 (-3.33) | 0.28 (+0.05) | 2.22 (+0.05) | -10574 | 21.48 | 169 | 0.34 | 179 | 0.36 | 49218 | 285.5 | 311.5 | 324.5 | 275.0 |
| 2021-10-29 | 48.65 (+0.55) | 0.23 (-0.05) | 2.17 (-0.07) | -307 | 1.17 | -148 | 0.56 | -17 | 0.06 | 26343 | 309.0 | 306.5 | 319.0 | 276.0 |
| 2021-09-30 | 48.1 (+0.99) | 0.28 (+0.01) | 2.24 (-0.05) | 1782 | 6.43 | -60 | 0.22 | -161 | 0.58 | 27720 | 309.5 | 321.5 | 347.0 | 305.0 |
| 2021-08-31 | 47.11 (-0.08) | 0.27 (-0.26) | 2.29 (+0.01) | 20 | 0.06 | -840 | 2.42 | 33 | 0.1 | 34668 | 326.0 | 326.0 | 355.0 | 302.5 |
| 2021-07-30 | 47.19 (-1.16) | 0.53 (-0.56) | 2.28 (-0.01) | -3948 | 13.21 | -1872 | 6.26 | -18 | 0.06 | 29886 | 320.0 | 392.5 | 405.0 | 320.0 |
| 2021-06-30 | 48.35 () | 1.09 () | 2.29 () | -321 | 8.13 | 14 | 0.35 | -23 | 0.58 | 3947 | 395.0 | 405.5 | 414.0 | 390.5 |