- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.8 (+0.03) | 0.09 (0.0) | 0.94 (0.0) | 45 | 27.95 | 4 | 2.48 | 0 | 0.0 | 161 | 178.5 | 178.0 | 179.5 | 177.0 |
| 2026-07-16 | 6.77 (+0.01) | 0.09 (0.0) | 0.94 (0.0) | 53 | 49.53 | 0 | 0.0 | 2 | 1.87 | 107 | 179.5 | 180.0 | 180.0 | 178.0 |
| 2026-07-15 | 6.76 (-0.1) | 0.09 (0.0) | 0.94 (0.0) | 24 | 31.58 | -2 | 2.63 | -2 | 2.63 | 76 | 180.0 | 180.0 | 180.0 | 178.5 |
| 2026-07-14 | 6.86 (+0.03) | 0.09 (0.0) | 0.94 (0.0) | 63 | 29.17 | 1 | 0.46 | 1 | 0.46 | 216 | 180.0 | 180.5 | 180.5 | 178.0 |
| 2026-07-13 | 6.83 (+0.12) | 0.09 (0.0) | 0.94 (0.0) | 43 | 33.86 | 0 | 0.0 | -5 | 3.94 | 127 | 180.5 | 180.0 | 181.0 | 179.0 |
| 2026-07-09 | 6.71 (0.0) | 0.09 (0.0) | 0.94 (0.0) | 32 | 43.24 | 0 | 0.0 | 0 | 0.0 | 74 | 180.0 | 180.5 | 180.5 | 179.0 |
| 2026-07-08 | 6.71 (+0.04) | 0.09 (0.0) | 0.94 (0.0) | 2 | 2.38 | 0 | 0.0 | 1 | 1.19 | 84 | 179.5 | 181.0 | 181.0 | 179.0 |
| 2026-07-07 | 6.67 (-0.03) | 0.09 (0.0) | 0.94 (0.0) | -7 | 6.09 | 0 | 0.0 | 2 | 1.74 | 115 | 179.5 | 182.0 | 183.0 | 179.0 |
| 2026-07-06 | 6.7 (+0.15) | 0.09 (0.0) | 0.94 (0.0) | 228 | 73.79 | -1 | 0.32 | 0 | 0.0 | 309 | 182.0 | 180.0 | 183.0 | 180.0 |
| 2026-07-03 | 6.55 (+0.2) | 0.09 (0.0) | 0.94 (0.0) | 267 | 77.17 | 0 | 0.0 | -1 | 0.29 | 346 | 180.0 | 178.0 | 181.5 | 178.0 |
| 2026-07-02 | 6.35 (-0.03) | 0.09 (0.0) | 0.94 (0.0) | 45 | 46.39 | 0 | 0.0 | 1 | 1.03 | 97 | 178.5 | 178.5 | 179.0 | 177.5 |
| 2026-07-01 | 6.38 (0.0) | 0.09 (0.0) | 0.94 (0.0) | 13 | 12.5 | 0 | 0.0 | -1 | 0.96 | 104 | 178.0 | 179.0 | 179.0 | 177.0 |
| 2026-06-30 | 6.38 (-0.06) | 0.09 (0.0) | 0.94 (0.0) | -95 | 65.97 | 0 | 0.0 | 2 | 1.39 | 144 | 178.5 | 180.5 | 180.5 | 178.0 |
| 2026-06-29 | 6.44 (+0.08) | 0.09 (0.0) | 0.94 (+0.01) | 109 | 63.74 | 1 | 0.58 | 4 | 2.34 | 171 | 180.0 | 178.5 | 180.0 | 178.0 |
| 2026-06-26 | 6.36 (+0.02) | 0.09 (0.0) | 0.93 (0.0) | 18 | 11.46 | 0 | 0.0 | -1 | 0.64 | 157 | 178.5 | 181.0 | 181.0 | 177.5 |
| 2026-06-25 | 6.34 (+0.06) | 0.09 (0.0) | 0.93 (0.0) | 93 | 61.59 | 0 | 0.0 | 9 | 5.96 | 151 | 180.0 | 180.0 | 181.0 | 179.5 |
| 2026-06-24 | 6.28 (+0.07) | 0.09 (0.0) | 0.93 (+0.01) | 102 | 53.12 | 0 | 0.0 | 16 | 8.33 | 192 | 180.0 | 178.0 | 180.0 | 178.0 |
| 2026-06-23 | 6.21 (+0.07) | 0.09 (0.0) | 0.92 (+0.01) | 69 | 38.33 | 0 | 0.0 | 1 | 0.56 | 180 | 179.0 | 178.5 | 179.0 | 177.0 |
| 2026-06-22 | 6.14 (-0.01) | 0.09 (0.0) | 0.91 (0.0) | -17 | 15.32 | 0 | 0.0 | 1 | 0.9 | 111 | 178.5 | 179.0 | 179.0 | 178.0 |
| 2026-06-18 | 6.15 (-0.02) | 0.09 (0.0) | 0.91 (0.0) | -29 | 20.57 | 0 | 0.0 | 0 | 0.0 | 141 | 179.0 | 180.0 | 181.0 | 178.0 |
| 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 | |||
| 2026-06-17 | 6.17 (+0.02) | 0.09 (0.0) | 0.91 (0.0) | 26 | 20.16 | 0 | 0.0 | 0 | 0.0 | 129 | 180.0 | 180.0 | 180.0 | 179.0 |
| 2026-06-16 | 6.15 (+0.02) | 0.09 (0.0) | 0.91 (0.0) | 10 | 3.89 | 0 | 0.0 | 0 | 0.0 | 257 | 180.0 | 178.5 | 182.0 | 177.5 |
| 2026-06-15 | 6.13 (0.0) | 0.09 (0.0) | 0.91 (0.0) | -1 | 0.67 | 0 | 0.0 | 1 | 0.67 | 149 | 178.0 | 179.5 | 179.5 | 178.0 |
| 2026-06-12 | 6.13 (0.0) | 0.09 (0.0) | 0.91 (0.0) | 45 | 36.59 | -1 | 0.81 | -1 | 0.81 | 123 | 179.5 | 179.5 | 180.5 | 179.0 |
| 2026-06-11 | 6.13 (-0.03) | 0.09 (0.0) | 0.91 (+0.01) | -34 | 17.09 | 0 | 0.0 | 16 | 8.04 | 199 | 179.5 | 180.5 | 180.5 | 177.5 |
| 2026-06-10 | 6.16 (+0.09) | 0.09 (0.0) | 0.9 (0.0) | 129 | 50.0 | 0 | 0.0 | 1 | 0.39 | 258 | 179.5 | 178.0 | 181.0 | 177.5 |
| 2026-06-09 | 6.07 (+0.01) | 0.09 (0.0) | 0.9 (0.0) | 5 | 3.36 | 0 | 0.0 | -4 | 2.68 | 149 | 178.0 | 177.0 | 179.5 | 177.0 |
| 2026-06-08 | 6.06 (+0.04) | 0.09 (0.0) | 0.9 (0.0) | 68 | 23.94 | 0 | 0.0 | 10 | 3.52 | 284 | 178.5 | 179.5 | 179.5 | 176.5 |
| 2026-06-05 | 6.02 (+0.06) | 0.09 (0.0) | 0.9 (0.0) | 99 | 27.42 | 0 | 0.0 | -1 | 0.28 | 361 | 181.0 | 182.0 | 182.0 | 180.0 |
| 2026-06-04 | 5.96 (+0.1) | 0.09 (0.0) | 0.9 (0.0) | 145 | 29.53 | 0 | 0.0 | 1 | 0.2 | 491 | 180.0 | 177.0 | 180.5 | 177.0 |
| 2026-06-03 | 5.86 (+0.06) | 0.09 (0.0) | 0.9 (+0.01) | 63 | 21.28 | 0 | 0.0 | 11 | 3.72 | 296 | 176.5 | 175.5 | 176.5 | 174.5 |
| 2026-06-02 | 5.8 (+0.06) | 0.09 (0.0) | 0.89 (0.0) | 99 | 39.29 | 0 | 0.0 | 0 | 0.0 | 252 | 174.5 | 173.5 | 175.0 | 172.5 |
| 2026-06-01 | 5.74 (+0.04) | 0.09 (0.0) | 0.89 (0.0) | 149 | 58.89 | 0 | 0.0 | 0 | 0.0 | 253 | 173.5 | 172.5 | 174.0 | 172.5 |
| 2026-05-29 | 5.7 (+0.01) | 0.09 (0.0) | 0.89 (0.0) | -6 | 1.96 | 0 | 0.0 | -1 | 0.33 | 306 | 173.0 | 172.0 | 173.0 | 171.0 |
| 2026-05-28 | 5.69 (-0.01) | 0.09 (0.0) | 0.89 (0.0) | -22 | 11.34 | 0 | 0.0 | -1 | 0.52 | 194 | 171.5 | 173.0 | 174.0 | 171.5 |
| 2026-05-27 | 5.7 (+0.01) | 0.09 (0.0) | 0.89 (0.0) | 38 | 21.84 | 0 | 0.0 | 2 | 1.15 | 174 | 173.0 | 172.0 | 173.0 | 172.0 |
| 2026-05-26 | 5.69 (+0.15) | 0.09 (0.0) | 0.89 (0.0) | 21 | 14.29 | 0 | 0.0 | 0 | 0.0 | 147 | 173.0 | 172.0 | 173.0 | 171.5 |
| 2026-05-25 | 5.54 (-0.04) | 0.09 (0.0) | 0.89 (+0.01) | -51 | 23.72 | 0 | 0.0 | 3 | 1.4 | 215 | 172.0 | 174.0 | 174.0 | 172.0 |
| 2026-05-22 | 5.58 (0.0) | 0.09 (0.0) | 0.88 (0.0) | -2 | 1.15 | 0 | 0.0 | 0 | 0.0 | 174 | 174.0 | 174.0 | 174.0 | 172.0 |
| 2026-05-21 | 5.58 (-0.11) | 0.09 (0.0) | 0.88 (-0.01) | -8 | 4.32 | 0 | 0.0 | -3 | 1.62 | 185 | 174.0 | 175.5 | 175.5 | 173.0 |
| 2026-05-20 | 5.69 (-0.03) | 0.09 (0.0) | 0.89 (0.0) | -9 | 10.59 | 0 | 0.0 | 0 | 0.0 | 85 | 173.0 | 174.5 | 174.5 | 172.5 |
| 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 | |||
| 2026-05-19 | 5.72 (+0.07) | 0.09 (0.0) | 0.89 (0.0) | 93 | 51.38 | 0 | 0.0 | 1 | 0.55 | 181 | 174.0 | 172.5 | 175.0 | 172.5 |
| 2026-05-18 | 5.65 (-0.01) | 0.09 (0.0) | 0.89 (0.0) | -18 | 14.75 | 0 | 0.0 | 0 | 0.0 | 122 | 172.5 | 172.5 | 173.5 | 172.0 |
| 2026-05-15 | 5.66 (-0.05) | 0.09 (0.0) | 0.89 (0.0) | -55 | 38.73 | 0 | 0.0 | -10 | 7.04 | 142 | 172.0 | 173.0 | 174.0 | 172.0 |
| 2026-05-14 | 5.71 (-0.13) | 0.09 (0.0) | 0.89 (-0.01) | -134 | 49.26 | -1 | 0.37 | -2 | 0.74 | 272 | 172.5 | 175.5 | 175.5 | 172.5 |
| 2026-05-13 | 5.84 (+0.05) | 0.09 (0.0) | 0.9 (0.0) | 85 | 21.52 | 0 | 0.0 | -1 | 0.25 | 395 | 175.5 | 174.0 | 176.5 | 173.0 |
| 2026-05-12 | 5.79 (-0.04) | 0.09 (0.0) | 0.9 (0.0) | -87 | 21.91 | 0 | 0.0 | -5 | 1.26 | 397 | 172.5 | 173.0 | 174.5 | 172.5 |
| 2026-05-11 | 5.83 (+0.02) | 0.09 (0.0) | 0.9 (0.0) | 9 | 4.52 | 0 | 0.0 | -2 | 1.01 | 199 | 171.5 | 171.0 | 172.0 | 171.0 |
| 2026-05-08 | 5.81 (0.0) | 0.09 (0.0) | 0.9 (0.0) | -28 | 15.82 | 0 | 0.0 | 1 | 0.56 | 177 | 170.5 | 170.0 | 172.0 | 170.0 |
| 2026-05-07 | 5.81 (+0.12) | 0.09 (0.0) | 0.9 (0.0) | -53 | 36.55 | 0 | 0.0 | 4 | 2.76 | 145 | 170.0 | 170.0 | 170.0 | 169.0 |
| 2026-05-06 | 5.69 (-0.02) | 0.09 (0.0) | 0.9 (0.0) | -51 | 22.08 | 0 | 0.0 | -3 | 1.3 | 231 | 170.0 | 170.0 | 170.5 | 168.5 |
| 2026-05-05 | 5.71 (-0.05) | 0.09 (0.0) | 0.9 (0.0) | -68 | 27.2 | 0 | 0.0 | -1 | 0.4 | 250 | 169.5 | 172.0 | 172.0 | 168.5 |
| 2026-05-04 | 5.76 (-0.02) | 0.09 (0.0) | 0.9 (-0.01) | -53 | 18.09 | 0 | 0.0 | -11 | 3.75 | 293 | 172.0 | 170.0 | 172.0 | 167.0 |
| 2026-04-30 | 5.78 (-0.12) | 0.09 (-0.09) | 0.91 (0.0) | -183 | 36.82 | -106 | 21.33 | 4 | 0.8 | 497 | 168.5 | 170.5 | 170.5 | 168.5 |
| 2026-04-29 | 5.9 (-0.13) | 0.18 (0.0) | 0.91 (0.0) | -200 | 51.95 | 0 | 0.0 | 0 | 0.0 | 385 | 170.5 | 171.0 | 171.5 | 170.0 |
| 2026-04-28 | 6.03 (-0.05) | 0.18 (0.0) | 0.91 (0.0) | -64 | 28.7 | 0 | 0.0 | -1 | 0.45 | 223 | 172.0 | 172.0 | 172.5 | 170.5 |
| 2026-04-27 | 6.08 (+0.02) | 0.18 (0.0) | 0.91 (0.0) | -58 | 19.33 | -1 | 0.33 | -1 | 0.33 | 300 | 173.0 | 173.5 | 173.5 | 171.0 |
| 2026-04-24 | 6.06 (-0.06) | 0.18 (0.0) | 0.91 (0.0) | -92 | 34.07 | 0 | 0.0 | -3 | 1.11 | 270 | 174.0 | 174.5 | 175.0 | 173.5 |
| 2026-04-23 | 6.12 (-0.04) | 0.18 (0.0) | 0.91 (-0.01) | -72 | 24.57 | 0 | 0.0 | -8 | 2.73 | 293 | 175.0 | 177.0 | 177.0 | 175.0 |
| 2026-04-22 | 6.16 (-0.04) | 0.18 (0.0) | 0.92 (0.0) | -90 | 26.01 | 0 | 0.0 | -1 | 0.29 | 346 | 177.0 | 178.5 | 178.5 | 175.5 |
| 2026-04-21 | 6.2 (-0.06) | 0.18 (0.0) | 0.92 (0.0) | -106 | 42.4 | -1 | 0.4 | -2 | 0.8 | 250 | 178.0 | 179.0 | 179.0 | 178.0 |
| 2026-04-20 | 6.26 (0.0) | 0.18 (+0.01) | 0.92 (0.0) | -18 | 3.42 | -1 | 0.19 | 0 | 0.0 | 527 | 179.0 | 180.5 | 180.5 | 178.0 |
| 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 | |||
| 2026-04-17 | 6.26 (+0.04) | 0.17 (0.0) | 0.92 (0.0) | 2 | 0.87 | -2 | 0.87 | -1 | 0.44 | 229 | 180.5 | 181.0 | 181.0 | 179.5 |
| 2026-04-16 | 6.22 (-0.14) | 0.17 (0.0) | 0.92 (-0.25) | 40 | 4.14 | -1 | 0.1 | -322 | 33.33 | 966 | 180.0 | 181.0 | 181.0 | 179.5 |
| 2026-04-15 | 6.36 (-0.02) | 0.17 (0.0) | 1.17 (0.0) | -63 | 11.98 | 0 | 0.0 | 5 | 0.95 | 526 | 191.5 | 193.0 | 193.0 | 191.0 |
| 2026-04-14 | 6.38 (-0.04) | 0.17 (0.0) | 1.17 (0.0) | -53 | 17.79 | 0 | 0.0 | 3 | 1.01 | 298 | 192.5 | 193.5 | 193.5 | 191.0 |
| 2026-04-13 | 6.42 (-0.12) | 0.17 (0.0) | 1.17 (+0.01) | -124 | 16.36 | -1 | 0.13 | 1 | 0.13 | 758 | 193.5 | 202.0 | 202.0 | 193.5 |
| 2026-04-10 | 6.54 (-0.03) | 0.17 (0.0) | 1.16 (-0.01) | -44 | 29.73 | 0 | 0.0 | -2 | 1.35 | 148 | 190.5 | 189.0 | 190.5 | 189.0 |
| 2026-04-09 | 6.57 (-0.08) | 0.17 (0.0) | 1.17 (0.0) | -87 | 37.83 | 0 | 0.0 | -4 | 1.74 | 230 | 190.0 | 190.5 | 190.5 | 188.5 |
| 2026-04-08 | 6.65 (-0.05) | 0.17 (0.0) | 1.17 (+0.01) | -95 | 36.26 | 0 | 0.0 | 9 | 3.44 | 262 | 190.0 | 189.0 | 190.5 | 188.5 |
| 2026-04-07 | 6.7 (-0.04) | 0.17 (0.0) | 1.16 (0.0) | -68 | 37.36 | 0 | 0.0 | 0 | 0.0 | 182 | 189.0 | 189.0 | 189.0 | 187.0 |
| 2026-04-02 | 6.74 (+0.03) | 0.17 (0.0) | 1.16 (0.0) | 35 | 13.01 | 0 | 0.0 | -4 | 1.49 | 269 | 188.5 | 187.5 | 189.5 | 186.5 |
| 2026-04-01 | 6.71 (+0.02) | 0.17 (0.0) | 1.16 (0.0) | 33 | 21.29 | 0 | 0.0 | 10 | 6.45 | 155 | 187.0 | 185.5 | 187.0 | 184.0 |
| 2026-03-31 | 6.69 (-0.1) | 0.17 (0.0) | 1.16 (0.0) | -49 | 31.21 | 0 | 0.0 | 1 | 0.64 | 157 | 183.5 | 185.5 | 186.0 | 183.5 |
| 2026-03-30 | 6.79 (-0.01) | 0.17 (0.0) | 1.16 (0.0) | -21 | 17.07 | 0 | 0.0 | -5 | 4.07 | 123 | 185.0 | 184.5 | 185.5 | 184.5 |
| 2026-03-27 | 6.8 (-0.02) | 0.17 (0.0) | 1.16 (0.0) | -13 | 15.29 | 0 | 0.0 | -4 | 4.71 | 85 | 184.5 | 184.0 | 185.5 | 183.5 |
| 2026-03-26 | 6.82 (0.0) | 0.17 (0.0) | 1.16 (0.0) | 8 | 25.0 | 0 | 0.0 | 2 | 6.25 | 32 | 185.5 | 186.0 | 186.0 | 184.5 |
| 2026-03-25 | 6.82 (0.0) | 0.17 (0.0) | 1.16 (0.0) | -1 | 1.14 | 0 | 0.0 | 6 | 6.82 | 88 | 184.5 | 184.5 | 185.0 | 183.5 |
| 2026-03-24 | 6.82 (-0.02) | 0.17 (0.0) | 1.16 (0.0) | -2 | 5.13 | 0 | 0.0 | 2 | 5.13 | 39 | 183.0 | 183.0 | 184.0 | 182.5 |
| 2026-03-23 | 6.84 (0.0) | 0.17 (0.0) | 1.16 (0.0) | -8 | 6.2 | 0 | 0.0 | -6 | 4.65 | 129 | 182.5 | 182.5 | 183.5 | 182.5 |
| 2026-03-20 | 6.84 (+0.01) | 0.17 (0.0) | 1.16 (0.0) | 13 | 17.81 | 0 | 0.0 | -1 | 1.37 | 73 | 185.0 | 184.0 | 185.5 | 184.0 |
| 2026-03-19 | 6.83 (0.0) | 0.17 (0.0) | 1.16 (0.0) | -29 | 27.36 | 0 | 0.0 | 0 | 0.0 | 106 | 184.0 | 184.5 | 185.5 | 184.0 |
| 2026-03-18 | 6.83 (+0.01) | 0.17 (0.0) | 1.16 (0.0) | 4 | 5.48 | 0 | 0.0 | 5 | 6.85 | 73 | 185.5 | 185.5 | 186.0 | 185.0 |
| 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 | |||
| 2026-03-17 | 6.82 (0.0) | 0.17 (0.0) | 1.16 (0.0) | -28 | 40.0 | 0 | 0.0 | 2 | 2.86 | 70 | 185.0 | 185.5 | 186.0 | 185.0 |
| 2026-03-16 | 6.82 (-0.01) | 0.17 (0.0) | 1.16 (0.0) | 19 | 14.07 | 0 | 0.0 | -1 | 0.74 | 135 | 185.5 | 186.0 | 186.0 | 184.5 |
| 2026-03-13 | 6.83 (-0.05) | 0.17 (0.0) | 1.16 (+0.01) | -60 | 52.63 | -1 | 0.88 | 7 | 6.14 | 114 | 184.5 | 185.0 | 185.0 | 183.5 |
| 2026-03-12 | 6.88 (-0.01) | 0.17 (-0.01) | 1.15 (0.0) | -13 | 16.88 | -13 | 16.88 | -3 | 3.9 | 77 | 185.5 | 184.0 | 186.0 | 184.0 |
| 2026-03-11 | 6.89 (-0.02) | 0.18 (0.0) | 1.15 (-0.01) | -35 | 28.69 | 0 | 0.0 | -1 | 0.82 | 122 | 185.0 | 185.5 | 187.5 | 185.0 |
| 2026-03-10 | 6.91 (0.0) | 0.18 (-0.01) | 1.16 (0.0) | -14 | 6.45 | -1 | 0.46 | 0 | 0.0 | 217 | 185.5 | 183.0 | 185.5 | 182.5 |
| 2026-03-09 | 6.91 (-0.03) | 0.19 (0.0) | 1.16 (0.0) | -77 | 20.42 | 0 | 0.0 | -10 | 2.65 | 377 | 182.0 | 183.5 | 183.5 | 181.0 |
| 2026-03-06 | 6.94 (-0.02) | 0.19 (0.0) | 1.16 (0.0) | -45 | 22.96 | 0 | 0.0 | 0 | 0.0 | 196 | 185.0 | 185.0 | 185.5 | 184.0 |
| 2026-03-05 | 6.96 (-0.07) | 0.19 (0.0) | 1.16 (-0.01) | -105 | 39.47 | 0 | 0.0 | -5 | 1.88 | 266 | 185.0 | 186.0 | 186.0 | 184.0 |
| 2026-03-04 | 7.03 (-0.07) | 0.19 (0.0) | 1.17 (-0.01) | -99 | 27.58 | 0 | 0.0 | -16 | 4.46 | 359 | 184.5 | 187.0 | 187.0 | 184.5 |
| 2026-03-03 | 7.1 (-0.05) | 0.19 (0.0) | 1.18 (0.0) | -86 | 46.99 | 0 | 0.0 | -1 | 0.55 | 183 | 187.0 | 187.5 | 188.0 | 187.0 |
| 2026-03-02 | 7.15 (-0.01) | 0.19 (0.0) | 1.18 (0.0) | -30 | 19.11 | -1 | 0.64 | 1 | 0.64 | 157 | 187.5 | 189.5 | 189.5 | 187.5 |
| 2026-02-26 | 7.16 (0.0) | 0.19 (0.0) | 1.18 (0.0) | 11 | 6.67 | 0 | 0.0 | 0 | 0.0 | 165 | 188.5 | 189.0 | 190.0 | 188.0 |
| 2026-02-25 | 7.16 (-0.02) | 0.19 (0.0) | 1.18 (0.0) | -20 | 15.27 | -2 | 1.53 | 0 | 0.0 | 131 | 188.0 | 189.0 | 189.0 | 188.0 |
| 2026-02-24 | 7.18 (0.0) | 0.19 (0.0) | 1.18 (0.0) | -20 | 20.62 | -1 | 1.03 | 1 | 1.03 | 97 | 188.5 | 190.0 | 190.0 | 188.5 |
| 2026-02-23 | 7.18 (+0.02) | 0.19 (0.0) | 1.18 (0.0) | 32 | 24.06 | 0 | 0.0 | 5 | 3.76 | 133 | 190.0 | 190.0 | 191.0 | 189.0 |
| 2026-02-11 | 7.16 (-0.02) | 0.19 (0.0) | 1.18 (+0.01) | -34 | 22.97 | 0 | 0.0 | 9 | 6.08 | 148 | 190.0 | 190.0 | 190.0 | 188.5 |
| 2026-02-10 | 7.18 (-0.01) | 0.19 (0.0) | 1.17 (+0.01) | 4 | 4.82 | 0 | 0.0 | 2 | 2.41 | 83 | 190.0 | 190.0 | 190.5 | 189.0 |
| 2026-02-09 | 7.19 (-0.01) | 0.19 (0.0) | 1.16 (0.0) | -9 | 8.18 | 0 | 0.0 | 4 | 3.64 | 110 | 190.0 | 190.5 | 190.5 | 188.5 |
| 2026-02-06 | 7.2 (+0.04) | 0.19 (0.0) | 1.16 (0.0) | 49 | 32.89 | 1 | 0.67 | -1 | 0.67 | 149 | 189.5 | 189.0 | 189.5 | 188.0 |
| 2026-02-05 | 7.16 (+0.03) | 0.19 (0.0) | 1.16 (0.0) | 38 | 24.2 | 0 | 0.0 | 3 | 1.91 | 157 | 189.5 | 188.5 | 190.0 | 188.0 |
| 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 | |||
| 2026-02-04 | 7.13 (+0.01) | 0.19 (0.0) | 1.16 (0.0) | 3 | 2.63 | 0 | 0.0 | 3 | 2.63 | 114 | 187.5 | 187.0 | 188.0 | 186.5 |
| 2026-02-03 | 7.12 (-0.01) | 0.19 (0.0) | 1.16 (0.0) | -25 | 37.88 | 0 | 0.0 | 1 | 1.52 | 66 | 187.5 | 187.0 | 188.0 | 187.0 |
| 2026-02-02 | 7.13 (+0.01) | 0.19 (0.0) | 1.16 (0.0) | -29 | 28.71 | 0 | 0.0 | 1 | 0.99 | 101 | 187.0 | 187.5 | 187.5 | 186.5 |
| 2026-01-30 | 7.12 (-0.1) | 0.19 (+0.01) | 1.16 (0.0) | -153 | 61.2 | 5 | 2.0 | 0 | 0.0 | 250 | 187.5 | 189.0 | 189.0 | 187.0 |
| 2026-01-29 | 7.22 (-0.03) | 0.18 (0.0) | 1.16 (0.0) | -45 | 37.82 | 0 | 0.0 | 1 | 0.84 | 119 | 189.0 | 189.0 | 189.5 | 188.0 |
| 2026-01-28 | 7.25 (-0.02) | 0.18 (0.0) | 1.16 (0.0) | -34 | 22.52 | 0 | 0.0 | -1 | 0.66 | 151 | 189.0 | 189.0 | 189.5 | 188.0 |
| 2026-01-27 | 7.27 (+0.02) | 0.18 (0.0) | 1.16 (0.0) | -17 | 18.68 | 0 | 0.0 | -1 | 1.1 | 91 | 190.0 | 190.0 | 190.5 | 189.0 |
| 2026-01-26 | 7.25 (-0.02) | 0.18 (0.0) | 1.16 (0.0) | -23 | 20.72 | 0 | 0.0 | -2 | 1.8 | 111 | 190.0 | 188.5 | 190.0 | 188.0 |
| 2026-01-23 | 7.27 (-0.06) | 0.18 (0.0) | 1.16 (0.0) | -85 | 61.59 | 0 | 0.0 | 0 | 0.0 | 138 | 188.5 | 190.0 | 190.0 | 188.0 |
| 2026-01-22 | 7.33 (-0.02) | 0.18 (0.0) | 1.16 (0.0) | -29 | 33.72 | 0 | 0.0 | -1 | 1.16 | 86 | 189.0 | 190.0 | 190.0 | 189.0 |
| 2026-01-21 | 7.35 (0.0) | 0.18 (+0.1) | 1.16 (0.0) | -1 | 0.69 | 0 | 0.0 | -1 | 0.69 | 145 | 190.0 | 190.0 | 190.5 | 188.5 |
| 2026-01-20 | 7.35 (-0.05) | 0.08 (0.0) | 1.16 (0.0) | -28 | 30.43 | 0 | 0.0 | -3 | 3.26 | 92 | 190.0 | 189.0 | 191.0 | 189.0 |
| 2026-01-19 | 7.4 (-0.01) | 0.08 (0.0) | 1.16 (-0.01) | -13 | 13.54 | -1 | 1.04 | -6 | 6.25 | 96 | 189.0 | 189.0 | 190.0 | 188.5 |
| 2026-01-16 | 7.41 (-0.04) | 0.08 (0.0) | 1.17 (0.0) | -51 | 40.8 | 0 | 0.0 | -1 | 0.8 | 125 | 189.5 | 190.0 | 190.0 | 189.0 |
| 2026-01-15 | 7.45 (0.0) | 0.08 (0.0) | 1.17 (0.0) | 7 | 7.87 | 0 | 0.0 | 2 | 2.25 | 89 | 190.0 | 189.5 | 190.0 | 188.5 |
| 2026-01-14 | 7.45 (-0.03) | 0.08 (0.0) | 1.17 (0.0) | -26 | 19.12 | 0 | 0.0 | 3 | 2.21 | 136 | 189.0 | 189.5 | 190.0 | 188.5 |
| 2026-01-13 | 7.48 (-0.01) | 0.08 (0.0) | 1.17 (+0.01) | -15 | 18.52 | 0 | 0.0 | 0 | 0.0 | 81 | 189.5 | 191.0 | 191.0 | 189.5 |
| 2026-01-12 | 7.49 (0.0) | 0.08 (0.0) | 1.16 (-0.01) | 14 | 24.14 | 0 | 0.0 | 0 | 0.0 | 58 | 191.0 | 190.5 | 191.0 | 190.0 |
| 2026-01-09 | 7.49 (+0.02) | 0.08 (0.0) | 1.17 (0.0) | 30 | 37.5 | 0 | 0.0 | 0 | 0.0 | 80 | 191.0 | 190.0 | 191.0 | 190.0 |
| 2026-01-08 | 7.47 (+0.03) | 0.08 (0.0) | 1.17 (0.0) | 44 | 37.61 | 0 | 0.0 | 1 | 0.85 | 117 | 189.5 | 188.5 | 190.0 | 188.5 |
| 2026-01-07 | 7.44 (-0.01) | 0.08 (0.0) | 1.17 (+0.01) | -41 | 35.34 | 0 | 0.0 | 0 | 0.0 | 116 | 188.5 | 189.5 | 189.5 | 188.0 |
| 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 | |||
| 2026-01-06 | 7.45 (-0.05) | 0.08 (0.0) | 1.16 (0.0) | -56 | 30.77 | 0 | 0.0 | 0 | 0.0 | 182 | 189.0 | 188.5 | 189.5 | 188.0 |
| 2026-01-05 | 7.5 (-0.05) | 0.08 (0.0) | 1.16 (-0.01) | -69 | 42.33 | 0 | 0.0 | -1 | 0.61 | 163 | 189.0 | 189.0 | 189.5 | 188.0 |
| 2026-01-02 | 7.55 (+0.02) | 0.08 (0.0) | 1.17 (0.0) | 29 | 43.94 | 0 | 0.0 | 0 | 0.0 | 66 | 189.5 | 188.5 | 190.5 | 188.5 |
| 2025-12-31 | 7.53 (-0.03) | 0.08 (0.0) | 1.17 (0.0) | -44 | 28.57 | -2 | 1.3 | -1 | 0.65 | 154 | 189.0 | 190.5 | 190.5 | 189.0 |
| 2025-12-30 | 7.56 (-0.01) | 0.08 (0.0) | 1.17 (0.0) | -13 | 30.95 | 0 | 0.0 | 0 | 0.0 | 42 | 189.5 | 189.5 | 191.0 | 189.5 |
| 2025-12-29 | 7.57 (+0.02) | 0.08 (0.0) | 1.17 (0.0) | 26 | 35.62 | 0 | 0.0 | 1 | 1.37 | 73 | 190.5 | 189.5 | 191.0 | 189.5 |
| 2025-12-26 | 7.55 (-0.01) | 0.08 (0.0) | 1.17 (0.0) | -7 | 21.88 | 0 | 0.0 | 0 | 0.0 | 32 | 189.5 | 189.0 | 190.0 | 189.0 |
| 2025-12-24 | 7.56 (-0.01) | 0.08 (0.0) | 1.17 (+0.03) | -23 | 29.49 | 0 | 0.0 | 26 | 33.33 | 78 | 189.0 | 189.0 | 189.5 | 189.0 |
| 2025-12-23 | 7.57 (-0.02) | 0.08 (0.0) | 1.14 (-0.01) | -21 | 48.84 | 0 | 0.0 | 0 | 0.0 | 43 | 189.0 | 189.0 | 189.5 | 189.0 |
| 2025-12-22 | 7.59 (0.0) | 0.08 (0.0) | 1.15 (+0.01) | -14 | 12.84 | -1 | 0.92 | 1 | 0.92 | 109 | 189.0 | 189.5 | 189.5 | 188.0 |
| 2025-12-19 | 7.59 (+0.01) | 0.08 (0.0) | 1.14 (0.0) | -19 | 22.62 | 0 | 0.0 | -1 | 1.19 | 84 | 189.5 | 188.5 | 189.5 | 188.5 |
| 2025-12-18 | 7.58 (-0.02) | 0.08 (0.0) | 1.14 (0.0) | -34 | 51.52 | 0 | 0.0 | 8 | 12.12 | 66 | 188.5 | 189.0 | 189.0 | 188.5 |
| 2025-12-17 | 7.6 (-0.07) | 0.08 (0.0) | 1.14 (0.0) | -85 | 55.19 | 0 | 0.0 | -5 | 3.25 | 154 | 188.5 | 189.0 | 189.5 | 188.5 |
| 2025-12-16 | 7.67 (-0.05) | 0.08 (0.0) | 1.14 (0.0) | -71 | 51.82 | 0 | 0.0 | 2 | 1.46 | 137 | 189.5 | 189.5 | 190.0 | 189.0 |
| 2025-12-15 | 7.72 (-0.03) | 0.08 (0.0) | 1.14 (0.0) | -35 | 43.75 | 0 | 0.0 | 1 | 1.25 | 80 | 189.5 | 190.0 | 190.5 | 189.5 |
| 2025-12-12 | 7.75 (+0.01) | 0.08 (0.0) | 1.14 (0.0) | 9 | 5.11 | 0 | 0.0 | -1 | 0.57 | 176 | 190.0 | 192.0 | 192.0 | 190.0 |
| 2025-12-11 | 7.74 (-0.05) | 0.08 (0.0) | 1.14 (0.0) | -70 | 70.0 | 0 | 0.0 | 4 | 4.0 | 100 | 189.5 | 190.0 | 190.0 | 189.0 |
| 2025-12-10 | 7.79 (-0.03) | 0.08 (0.0) | 1.14 (0.0) | -38 | 45.78 | 0 | 0.0 | 2 | 2.41 | 83 | 189.5 | 190.0 | 190.5 | 189.5 |
| 2025-12-09 | 7.82 (-0.05) | 0.08 (0.0) | 1.14 (+0.01) | -58 | 62.37 | 0 | 0.0 | 8 | 8.6 | 93 | 190.0 | 190.0 | 190.5 | 189.5 |
| 2025-12-08 | 7.87 (-0.01) | 0.08 (0.0) | 1.13 (0.0) | -25 | 45.45 | 0 | 0.0 | 2 | 3.64 | 55 | 190.0 | 190.0 | 191.0 | 190.0 |
| 2025-12-05 | 7.88 (-0.02) | 0.08 (0.0) | 1.13 (+0.01) | -28 | 41.18 | 0 | 0.0 | 15 | 22.06 | 68 | 190.0 | 191.0 | 191.0 | 190.0 |
| 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 | |||
| 2025-12-04 | 7.9 (-0.01) | 0.08 (0.0) | 1.12 (+0.01) | -15 | 31.91 | 0 | 0.0 | 5 | 10.64 | 47 | 190.5 | 190.5 | 191.0 | 190.0 |
| 2025-12-03 | 7.91 (-0.02) | 0.08 (0.0) | 1.11 (0.0) | -19 | 47.5 | 0 | 0.0 | 5 | 12.5 | 40 | 190.5 | 191.5 | 191.5 | 190.5 |
| 2025-12-02 | 7.93 (-0.01) | 0.08 (-0.02) | 1.11 (+0.01) | -11 | 13.1 | -25 | 29.76 | 11 | 13.1 | 84 | 191.0 | 192.5 | 192.5 | 190.5 |
| 2025-12-01 | 7.94 (+0.01) | 0.1 (-0.02) | 1.1 (+0.02) | 18 | 14.88 | -27 | 22.31 | 29 | 23.97 | 121 | 192.0 | 191.0 | 192.5 | 191.0 |
| 2025-11-28 | 7.93 (-0.02) | 0.12 (0.0) | 1.08 (+0.07) | -29 | 16.76 | 0 | 0.0 | 92 | 53.18 | 173 | 191.0 | 192.0 | 193.0 | 191.0 |
| 2025-11-27 | 7.95 (+0.01) | 0.12 (0.0) | 1.01 (+0.01) | 5 | 7.25 | 0 | 0.0 | 6 | 8.7 | 69 | 192.0 | 192.5 | 192.5 | 191.0 |
| 2025-11-26 | 7.94 (0.0) | 0.12 (0.0) | 1.0 (0.0) | 12 | 21.05 | 0 | 0.0 | 2 | 3.51 | 57 | 192.0 | 190.5 | 192.0 | 190.5 |
| 2025-11-25 | 7.94 (0.0) | 0.12 (0.0) | 1.0 (0.0) | -1 | 1.89 | 0 | 0.0 | 3 | 5.66 | 53 | 190.5 | 190.0 | 190.5 | 189.5 |
| 2025-11-24 | 7.94 (+0.03) | 0.12 (0.0) | 1.0 (+0.02) | 23 | 15.65 | 0 | 0.0 | 27 | 18.37 | 147 | 189.5 | 190.5 | 191.5 | 189.5 |
| 2025-11-21 | 7.91 (-0.02) | 0.12 (0.0) | 0.98 (+0.04) | -20 | 14.49 | 0 | 0.0 | 47 | 34.06 | 138 | 190.5 | 191.0 | 191.0 | 189.5 |
| 2025-11-20 | 7.93 (0.0) | 0.12 (0.0) | 0.94 (0.0) | -7 | 8.75 | 0 | 0.0 | 1 | 1.25 | 80 | 191.0 | 190.5 | 192.0 | 190.0 |
| 2025-11-19 | 7.93 (+0.01) | 0.12 (0.0) | 0.94 (+0.01) | -33 | 30.56 | 0 | 0.0 | 9 | 8.33 | 108 | 189.5 | 189.0 | 190.5 | 189.0 |
| 2025-11-18 | 7.92 (-0.1) | 0.12 (0.0) | 0.93 (0.0) | -125 | 50.61 | 0 | 0.0 | -3 | 1.21 | 247 | 189.0 | 192.0 | 192.0 | 189.0 |
| 2025-11-17 | 8.02 (-0.01) | 0.12 (0.0) | 0.93 (-0.01) | -4 | 2.68 | -1 | 0.67 | -5 | 3.36 | 149 | 192.5 | 191.0 | 192.5 | 190.5 |
| 2025-11-14 | 8.03 (+0.02) | 0.12 (0.0) | 0.94 (0.0) | 27 | 16.67 | 0 | 0.0 | -3 | 1.85 | 162 | 191.0 | 193.5 | 193.5 | 191.0 |
| 2025-11-13 | 8.01 (-0.01) | 0.12 (0.0) | 0.94 (0.0) | -3 | 3.0 | 0 | 0.0 | -2 | 2.0 | 100 | 192.5 | 193.5 | 194.0 | 192.0 |
| 2025-11-12 | 8.02 (+0.04) | 0.12 (0.0) | 0.94 (0.0) | 26 | 23.85 | 0 | 0.0 | 0 | 0.0 | 109 | 193.0 | 192.0 | 193.5 | 192.0 |
| 2025-11-11 | 7.98 (+0.02) | 0.12 (0.0) | 0.94 (0.0) | 34 | 40.48 | 1 | 1.19 | 0 | 0.0 | 84 | 193.5 | 194.0 | 194.0 | 192.0 |
| 2025-11-10 | 7.96 (+0.04) | 0.12 (0.0) | 0.94 (0.0) | 54 | 45.0 | 0 | 0.0 | 2 | 1.67 | 120 | 193.0 | 191.5 | 193.0 | 191.0 |
| 2025-11-07 | 7.92 (+0.03) | 0.12 (-0.06) | 0.94 (0.0) | 38 | 29.92 | -73 | 57.48 | 2 | 1.57 | 127 | 191.0 | 193.0 | 193.0 | 190.5 |
| 2025-11-06 | 7.89 (+0.07) | 0.18 (-0.04) | 0.94 (0.0) | 79 | 51.63 | -50 | 32.68 | 3 | 1.96 | 153 | 192.5 | 192.0 | 193.0 | 191.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 7.82 (-0.09) | 0.22 (-0.04) | 0.94 (+0.01) | -53 | 30.11 | -52 | 29.55 | 2 | 1.14 | 176 | 190.5 | 192.5 | 192.5 | 190.5 |
| 2025-11-04 | 7.91 (+0.06) | 0.26 (-0.04) | 0.93 (0.0) | 72 | 47.06 | -53 | 34.64 | 1 | 0.65 | 153 | 192.0 | 190.0 | 192.0 | 190.0 |
| 2025-11-03 | 7.85 (+0.01) | 0.3 (-0.04) | 0.93 (0.0) | -4 | 2.8 | -51 | 35.66 | 0 | 0.0 | 143 | 190.0 | 190.5 | 192.5 | 190.0 |
| 2025-10-31 | 7.84 (-0.02) | 0.34 (-0.02) | 0.93 (0.0) | -27 | 27.27 | -31 | 31.31 | 5 | 5.05 | 99 | 190.5 | 192.0 | 192.0 | 190.5 |
| 2025-10-30 | 7.86 (0.0) | 0.36 (-0.03) | 0.93 (0.0) | -15 | 14.15 | -28 | 26.42 | -1 | 0.94 | 106 | 190.5 | 191.5 | 192.0 | 190.5 |
| 2025-10-29 | 7.86 (-0.02) | 0.39 (-0.01) | 0.93 (0.0) | -24 | 26.09 | -13 | 14.13 | -2 | 2.17 | 92 | 191.5 | 191.5 | 192.5 | 191.5 |
| 2025-10-28 | 7.88 (-0.01) | 0.4 (0.0) | 0.93 (0.0) | -13 | 28.26 | 0 | 0.0 | 1 | 2.17 | 46 | 192.0 | 193.5 | 193.5 | 191.5 |
| 2025-10-27 | 7.89 (-0.02) | 0.4 (0.0) | 0.93 (0.0) | -29 | 29.9 | 0 | 0.0 | 8 | 8.25 | 97 | 192.5 | 192.5 | 193.0 | 191.5 |
| 2025-10-23 | 7.91 (0.0) | 0.4 (0.0) | 0.93 (0.0) | 6 | 7.79 | -1 | 1.3 | -1 | 1.3 | 77 | 192.0 | 192.5 | 193.0 | 192.0 |
| 2025-10-22 | 7.91 (+0.05) | 0.4 (+0.03) | 0.93 (+0.01) | 52 | 30.06 | 0 | 0.0 | 3 | 1.73 | 173 | 193.5 | 190.5 | 194.0 | 190.5 |
| 2025-10-21 | 7.86 (-0.02) | 0.37 (0.0) | 0.92 (0.0) | 14 | 16.09 | -2 | 2.3 | 0 | 0.0 | 87 | 191.5 | 190.0 | 192.5 | 190.0 |
| 2025-10-20 | 7.88 (+0.04) | 0.37 (0.0) | 0.92 (0.0) | 57 | 11.7 | 0 | 0.0 | 1 | 0.21 | 487 | 189.0 | 191.5 | 191.5 | 188.5 |
| 2025-10-17 | 7.84 (+0.06) | 0.37 (0.0) | 0.92 (0.0) | 73 | 14.43 | 0 | 0.0 | 2 | 0.4 | 506 | 191.0 | 191.0 | 192.5 | 189.5 |
| 2025-10-16 | 7.78 (-0.07) | 0.37 (-0.01) | 0.92 (0.0) | -98 | 36.7 | -13 | 4.87 | 2 | 0.75 | 267 | 191.0 | 193.0 | 193.0 | 191.0 |
| 2025-10-15 | 7.85 (-0.02) | 0.38 (-0.01) | 0.92 (0.0) | -28 | 12.44 | -9 | 4.0 | -1 | 0.44 | 225 | 193.5 | 191.5 | 193.5 | 191.0 |
| 2025-10-14 | 7.87 (-0.01) | 0.39 (-0.01) | 0.92 (0.0) | -14 | 6.09 | -22 | 9.57 | 1 | 0.43 | 230 | 191.0 | 193.0 | 193.5 | 191.0 |
| 2025-10-13 | 7.88 (-0.06) | 0.4 (-0.02) | 0.92 (0.0) | -89 | 39.73 | -18 | 8.04 | 2 | 0.89 | 224 | 191.5 | 193.5 | 193.5 | 191.0 |
| 2025-10-09 | 7.94 (-0.05) | 0.42 (-0.01) | 0.92 (0.0) | -62 | 42.76 | -15 | 10.34 | 0 | 0.0 | 145 | 193.5 | 195.0 | 195.0 | 193.0 |
| 2025-10-08 | 7.99 (-0.01) | 0.43 (0.0) | 0.92 (0.0) | -34 | 42.5 | 4 | 5.0 | 1 | 1.25 | 80 | 195.0 | 195.0 | 195.0 | 193.5 |
| 2025-10-07 | 8.0 (-0.03) | 0.43 (-0.01) | 0.92 (+0.01) | -51 | 32.48 | -21 | 13.38 | 5 | 3.18 | 157 | 194.0 | 195.5 | 195.5 | 194.0 |
| 2025-10-03 | 8.03 (-0.02) | 0.44 (-0.01) | 0.91 (-0.01) | -24 | 30.38 | -9 | 11.39 | 0 | 0.0 | 79 | 195.5 | 196.5 | 197.0 | 195.5 |
| 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 | |||
| 2025-10-02 | 8.05 (-0.01) | 0.45 (+0.01) | 0.92 (0.0) | -20 | 14.49 | 15 | 10.87 | 0 | 0.0 | 138 | 196.5 | 198.5 | 198.5 | 195.5 |
| 2025-10-01 | 8.06 (-0.02) | 0.44 (0.0) | 0.92 (+0.01) | -41 | 48.81 | 5 | 5.95 | 2 | 2.38 | 84 | 198.0 | 199.5 | 199.5 | 197.0 |
| 2025-09-30 | 8.08 (+0.02) | 0.44 (0.0) | 0.91 (0.0) | 25 | 27.78 | -10 | 11.11 | 6 | 6.67 | 90 | 199.0 | 199.5 | 199.5 | 197.0 |
| 2025-09-26 | 8.06 (0.0) | 0.44 (-0.01) | 0.91 (0.0) | 1 | 0.79 | -10 | 7.94 | 2 | 1.59 | 126 | 198.0 | 198.0 | 199.5 | 197.5 |
| 2025-09-25 | 8.06 (+0.05) | 0.45 (-0.01) | 0.91 (0.0) | 62 | 38.75 | -10 | 6.25 | 2 | 1.25 | 160 | 198.0 | 199.0 | 199.0 | 198.0 |
| 2025-09-24 | 8.01 (-0.03) | 0.46 (-0.01) | 0.91 (0.0) | -37 | 25.17 | -10 | 6.8 | -1 | 0.68 | 147 | 198.5 | 199.5 | 199.5 | 197.0 |
| 2025-09-23 | 8.04 (+0.01) | 0.47 (0.0) | 0.91 (0.0) | 7 | 10.45 | 0 | 0.0 | -3 | 4.48 | 67 | 198.5 | 199.5 | 199.5 | 197.0 |
| 2025-09-22 | 8.03 (+0.03) | 0.47 (0.0) | 0.91 (0.0) | 32 | 25.4 | -1 | 0.79 | 2 | 1.59 | 126 | 198.5 | 199.5 | 199.5 | 198.0 |
| 2025-09-19 | 8.0 (0.0) | 0.47 (+0.01) | 0.91 (+0.01) | -1 | 0.6 | 4 | 2.41 | 3 | 1.81 | 166 | 198.5 | 198.0 | 199.0 | 196.5 |
| 2025-09-18 | 8.0 (+0.02) | 0.46 (-0.02) | 0.9 (0.0) | 48 | 33.1 | -20 | 13.79 | 4 | 2.76 | 145 | 197.0 | 200.0 | 200.0 | 196.5 |
| 2025-09-17 | 7.98 (-0.09) | 0.48 (0.0) | 0.9 (-0.02) | 15 | 8.72 | -1 | 0.58 | -21 | 12.21 | 172 | 198.0 | 201.0 | 201.5 | 198.0 |
| 2025-09-16 | 8.07 (+0.02) | 0.48 (0.0) | 0.92 (0.0) | 33 | 30.56 | 0 | 0.0 | -5 | 4.63 | 108 | 201.0 | 200.0 | 201.5 | 199.0 |
| 2025-09-15 | 8.05 (+0.04) | 0.48 (0.0) | 0.92 (0.0) | 47 | 50.54 | -1 | 1.08 | 0 | 0.0 | 93 | 200.0 | 200.0 | 200.5 | 199.0 |
| 2025-09-12 | 8.01 (+0.04) | 0.48 (0.0) | 0.92 (0.0) | 49 | 36.3 | -3 | 2.22 | 7 | 5.19 | 135 | 200.0 | 200.0 | 201.5 | 199.0 |
| 2025-09-11 | 7.97 (+0.04) | 0.48 (-0.01) | 0.92 (0.0) | 56 | 12.93 | -1 | 0.23 | 1 | 0.23 | 433 | 200.0 | 204.0 | 204.0 | 196.5 |
| 2025-09-10 | 7.93 (+0.29) | 0.49 (0.0) | 0.92 (+0.04) | 365 | 46.5 | -1 | 0.13 | 45 | 5.73 | 785 | 203.5 | 197.0 | 204.5 | 197.0 |
| 2025-09-09 | 7.64 (+0.02) | 0.49 (0.0) | 0.88 (0.0) | 18 | 23.08 | -1 | 1.28 | 1 | 1.28 | 78 | 197.0 | 197.0 | 197.5 | 195.5 |
| 2025-09-08 | 7.62 (0.0) | 0.49 (0.0) | 0.88 (0.0) | 4 | 3.57 | -1 | 0.89 | 0 | 0.0 | 112 | 196.5 | 197.5 | 197.5 | 195.0 |
| 2025-09-05 | 7.62 (+0.08) | 0.49 (0.0) | 0.88 (0.0) | 95 | 59.38 | -1 | 0.62 | 1 | 0.62 | 160 | 197.0 | 196.5 | 197.0 | 195.5 |
| 2025-09-04 | 7.54 (+0.06) | 0.49 (0.0) | 0.88 (0.0) | 77 | 49.36 | 0 | 0.0 | 1 | 0.64 | 156 | 195.5 | 194.0 | 195.5 | 194.0 |
| 2025-09-03 | 7.48 (+0.06) | 0.49 (0.0) | 0.88 (0.0) | 78 | 50.0 | 1 | 0.64 | 3 | 1.92 | 156 | 194.0 | 192.5 | 194.0 | 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 | |||
| 2025-09-02 | 7.42 (0.0) | 0.49 (0.0) | 0.88 (0.0) | -7 | 10.94 | 0 | 0.0 | 0 | 0.0 | 64 | 192.5 | 192.5 | 192.5 | 191.0 |
| 2025-09-01 | 7.42 (+0.03) | 0.49 (0.0) | 0.88 (0.0) | 41 | 33.61 | -2 | 1.64 | -3 | 2.46 | 122 | 191.0 | 192.0 | 192.5 | 191.0 |
| 2025-08-29 | 7.39 (+0.03) | 0.49 (0.0) | 0.88 (0.0) | 43 | 43.88 | -1 | 1.02 | 1 | 1.02 | 98 | 192.0 | 191.0 | 193.0 | 191.0 |
| 2025-08-28 | 7.36 (+0.01) | 0.49 (0.0) | 0.88 (0.0) | 11 | 17.19 | -2 | 3.12 | -7 | 10.94 | 64 | 191.0 | 191.5 | 192.0 | 191.0 |
| 2025-08-27 | 7.35 (+0.04) | 0.49 (0.0) | 0.88 (0.0) | 46 | 46.46 | 0 | 0.0 | 0 | 0.0 | 99 | 191.5 | 191.0 | 192.5 | 191.0 |
| 2025-08-26 | 7.31 (0.0) | 0.49 (0.0) | 0.88 (0.0) | 5 | 7.58 | 0 | 0.0 | 0 | 0.0 | 66 | 191.5 | 191.0 | 191.5 | 191.0 |
| 2025-08-25 | 7.31 (+0.02) | 0.49 (0.0) | 0.88 (0.0) | 24 | 39.34 | 0 | 0.0 | 0 | 0.0 | 61 | 192.0 | 192.0 | 192.5 | 191.0 |
| 2025-08-22 | 7.29 (+0.01) | 0.49 (0.0) | 0.88 (0.0) | 11 | 19.64 | 0 | 0.0 | 0 | 0.0 | 56 | 191.5 | 191.0 | 192.0 | 190.5 |
| 2025-08-21 | 7.28 (0.0) | 0.49 (-0.01) | 0.88 (0.0) | -3 | 2.88 | -14 | 13.46 | -1 | 0.96 | 104 | 191.0 | 191.0 | 192.0 | 191.0 |
| 2025-08-20 | 7.28 (-0.06) | 0.5 (-0.02) | 0.88 (0.0) | -81 | 31.52 | -27 | 10.51 | 9 | 3.5 | 257 | 191.0 | 192.0 | 192.5 | 190.0 |
| 2025-08-19 | 7.34 (-0.02) | 0.52 (-0.01) | 0.88 (0.0) | -15 | 14.29 | -3 | 2.86 | -2 | 1.9 | 105 | 191.0 | 191.5 | 192.5 | 190.5 |
| 2025-08-18 | 7.36 (0.0) | 0.53 (0.0) | 0.88 (0.0) | 14 | 20.0 | -2 | 2.86 | -2 | 2.86 | 70 | 192.0 | 192.0 | 192.5 | 191.0 |
| 2025-08-15 | 7.36 (0.0) | 0.53 (0.0) | 0.88 (0.0) | 2 | 4.0 | -1 | 2.0 | 1 | 2.0 | 50 | 192.0 | 191.5 | 192.0 | 191.0 |
| 2025-08-14 | 7.36 (-0.02) | 0.53 (-0.02) | 0.88 (+0.02) | -36 | 25.9 | -23 | 16.55 | 26 | 18.71 | 139 | 191.5 | 192.0 | 192.5 | 191.5 |
| 2025-08-13 | 7.38 (+0.01) | 0.55 (-0.01) | 0.86 (0.0) | 13 | 15.48 | -21 | 25.0 | 1 | 1.19 | 84 | 192.5 | 193.0 | 193.0 | 191.5 |
| 2025-08-12 | 7.37 (-0.01) | 0.56 (0.0) | 0.86 (0.0) | -14 | 13.59 | 0 | 0.0 | 0 | 0.0 | 103 | 192.5 | 193.0 | 193.0 | 191.5 |
| 2025-08-11 | 7.38 (+0.04) | 0.56 (0.0) | 0.86 (+0.01) | 57 | 54.81 | -1 | 0.96 | 10 | 9.62 | 104 | 193.0 | 192.5 | 193.5 | 192.0 |
| 2025-08-08 | 7.34 (+0.03) | 0.56 (-0.02) | 0.85 (0.0) | 34 | 41.46 | -20 | 24.39 | 3 | 3.66 | 82 | 192.0 | 191.5 | 192.5 | 191.5 |
| 2025-08-07 | 7.31 (+0.05) | 0.58 (0.0) | 0.85 (0.0) | 68 | 46.58 | 0 | 0.0 | 2 | 1.37 | 146 | 192.5 | 192.0 | 193.5 | 191.5 |
| 2025-08-06 | 7.26 (0.0) | 0.58 (0.0) | 0.85 (+0.01) | 1 | 2.94 | -1 | 2.94 | 6 | 17.65 | 34 | 193.0 | 192.0 | 193.0 | 192.0 |
| 2025-08-05 | 7.26 (+0.01) | 0.58 (0.0) | 0.84 (+0.02) | 7 | 7.0 | 0 | 0.0 | 27 | 27.0 | 100 | 192.0 | 191.0 | 193.0 | 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 | |||
| 2025-08-04 | 7.25 (-0.01) | 0.58 (0.0) | 0.82 (0.0) | -10 | 17.54 | 0 | 0.0 | 1 | 1.75 | 57 | 191.5 | 191.0 | 192.5 | 190.5 |
| 2025-08-01 | 7.26 (0.0) | 0.58 (0.0) | 0.82 (0.0) | -9 | 23.68 | 0 | 0.0 | 1 | 2.63 | 38 | 191.0 | 190.0 | 191.5 | 190.0 |
| 2025-07-31 | 7.26 (-0.03) | 0.58 (0.0) | 0.82 (0.0) | -36 | 36.36 | 2 | 2.02 | 3 | 3.03 | 99 | 190.5 | 191.0 | 192.0 | 190.0 |
| 2025-07-30 | 7.29 (-0.02) | 0.58 (0.0) | 0.82 (+0.01) | -29 | 56.86 | -1 | 1.96 | 3 | 5.88 | 51 | 191.0 | 191.0 | 192.0 | 191.0 |
| 2025-07-29 | 7.31 (-0.02) | 0.58 (0.0) | 0.81 (0.0) | -29 | 54.72 | 0 | 0.0 | 9 | 16.98 | 53 | 191.5 | 192.0 | 192.0 | 191.0 |
| 2025-07-28 | 7.33 (-0.02) | 0.58 (0.0) | 0.81 (+0.01) | -19 | 29.23 | 0 | 0.0 | 11 | 16.92 | 65 | 191.5 | 192.5 | 193.0 | 191.0 |
| 2025-07-25 | 7.35 (-0.01) | 0.58 (0.0) | 0.8 (0.0) | -2 | 6.67 | -1 | 3.33 | -2 | 6.67 | 30 | 192.0 | 191.5 | 192.5 | 191.5 |
| 2025-07-24 | 7.36 (-0.08) | 0.58 (0.0) | 0.8 (0.0) | -85 | 37.12 | -1 | 0.44 | 0 | 0.0 | 229 | 191.5 | 194.0 | 194.5 | 191.0 |
| 2025-07-23 | 7.44 (+0.02) | 0.58 (0.0) | 0.8 (+0.01) | 16 | 17.78 | 0 | 0.0 | 14 | 15.56 | 90 | 194.5 | 194.5 | 195.0 | 193.5 |
| 2025-07-22 | 7.42 (+0.04) | 0.58 (+0.02) | 0.79 (0.0) | 57 | 46.72 | -2 | 1.64 | 1 | 0.82 | 122 | 195.0 | 194.0 | 195.0 | 193.0 |
| 2025-07-21 | 7.38 (+0.02) | 0.56 (0.0) | 0.79 (0.0) | 23 | 34.85 | 0 | 0.0 | 1 | 1.52 | 66 | 194.0 | 194.0 | 194.5 | 193.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.8 (+0.09) | 0.09 (0.0) | 0.94 (0.0) | 228 | 33.04 | 3 | 0.43 | -4 | 0.58 | 690 | 178.5 | 180.0 | 181.0 | 177.0 |
| 2026-07-09 | 6.71 (+0.16) | 0.09 (0.0) | 0.94 (0.0) | 255 | 43.74 | -1 | 0.17 | 3 | 0.51 | 583 | 180.0 | 180.0 | 183.0 | 179.0 |
| 2026-07-03 | 6.55 (+0.19) | 0.09 (0.0) | 0.94 (+0.01) | 339 | 39.24 | 1 | 0.12 | 5 | 0.58 | 864 | 180.0 | 178.5 | 181.5 | 177.0 |
| 2026-06-26 | 6.36 (+0.21) | 0.09 (0.0) | 0.93 (+0.02) | 265 | 33.42 | 0 | 0.0 | 26 | 3.28 | 793 | 178.5 | 179.0 | 181.0 | 177.0 |
| 2026-06-18 | 6.15 (+0.02) | 0.09 (0.0) | 0.91 (0.0) | 6 | 0.89 | 0 | 0.0 | 1 | 0.15 | 677 | 179.0 | 179.5 | 182.0 | 177.5 |
| 2026-06-12 | 6.13 (+0.11) | 0.09 (0.0) | 0.91 (+0.01) | 213 | 20.99 | -1 | 0.1 | 22 | 2.17 | 1015 | 179.5 | 179.5 | 181.0 | 176.5 |
| 2026-06-05 | 6.02 (+0.32) | 0.09 (0.0) | 0.9 (+0.01) | 555 | 33.53 | 0 | 0.0 | 11 | 0.66 | 1655 | 181.0 | 172.5 | 182.0 | 172.5 |
| 2026-05-29 | 5.7 (+0.12) | 0.09 (0.0) | 0.89 (+0.01) | -20 | 1.93 | 0 | 0.0 | 3 | 0.29 | 1038 | 173.0 | 174.0 | 174.0 | 171.0 |
| 2026-05-22 | 5.58 (-0.08) | 0.09 (0.0) | 0.88 (-0.01) | 56 | 7.49 | 0 | 0.0 | -2 | 0.27 | 748 | 174.0 | 172.5 | 175.5 | 172.0 |
| 2026-05-15 | 5.66 (-0.15) | 0.09 (0.0) | 0.89 (-0.01) | -182 | 12.93 | -1 | 0.07 | -20 | 1.42 | 1408 | 172.0 | 171.0 | 176.5 | 171.0 |
| 2026-05-08 | 5.81 (+0.03) | 0.09 (0.0) | 0.9 (-0.01) | -253 | 23.04 | 0 | 0.0 | -10 | 0.91 | 1098 | 170.5 | 170.0 | 172.0 | 167.0 |
| 2026-04-30 | 5.78 (-0.28) | 0.09 (-0.09) | 0.91 (0.0) | -505 | 35.92 | -107 | 7.61 | 2 | 0.14 | 1406 | 168.5 | 173.5 | 173.5 | 168.5 |
| 2026-04-24 | 6.06 (-0.2) | 0.18 (+0.01) | 0.91 (-0.01) | -378 | 22.39 | -2 | 0.12 | -14 | 0.83 | 1688 | 174.0 | 180.5 | 180.5 | 173.5 |
| 2026-04-17 | 6.26 (-0.28) | 0.17 (0.0) | 0.92 (-0.24) | -198 | 7.12 | -4 | 0.14 | -314 | 11.3 | 2779 | 180.5 | 202.0 | 202.0 | 179.5 |
| 2026-04-10 | 6.54 (-0.2) | 0.17 (0.0) | 1.16 (0.0) | -294 | 35.68 | 0 | 0.0 | 3 | 0.36 | 824 | 190.5 | 189.0 | 190.5 | 187.0 |
| 2026-04-02 | 6.74 (-0.06) | 0.17 (0.0) | 1.16 (0.0) | -2 | 0.28 | 0 | 0.0 | 2 | 0.28 | 705 | 188.5 | 184.5 | 189.5 | 183.5 |
| 2026-03-27 | 6.8 (-0.04) | 0.17 (0.0) | 1.16 (0.0) | -16 | 4.26 | 0 | 0.0 | 0 | 0.0 | 376 | 184.5 | 182.5 | 186.0 | 182.5 |
| 2026-03-20 | 6.84 (+0.01) | 0.17 (0.0) | 1.16 (0.0) | -21 | 4.57 | 0 | 0.0 | 5 | 1.09 | 460 | 185.0 | 186.0 | 186.0 | 184.0 |
| 2026-03-13 | 6.83 (-0.11) | 0.17 (-0.02) | 1.16 (0.0) | -199 | 21.87 | -15 | 1.65 | -7 | 0.77 | 910 | 184.5 | 183.5 | 187.5 | 181.0 |
| 2026-03-06 | 6.94 (-0.22) | 0.19 (0.0) | 1.16 (-0.02) | -365 | 31.41 | -1 | 0.09 | -21 | 1.81 | 1162 | 185.0 | 189.5 | 189.5 | 184.0 |
| 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 | |||
| 2026-02-26 | 7.16 (0.0) | 0.19 (0.0) | 1.18 (0.0) | 3 | 0.57 | -3 | 0.57 | 6 | 1.13 | 529 | 188.5 | 190.0 | 191.0 | 188.0 |
| 2026-02-11 | 7.16 (-0.04) | 0.19 (0.0) | 1.18 (+0.02) | -39 | 11.37 | 0 | 0.0 | 15 | 4.37 | 343 | 190.0 | 190.5 | 190.5 | 188.5 |
| 2026-02-06 | 7.2 (+0.08) | 0.19 (0.0) | 1.16 (0.0) | 36 | 6.11 | 1 | 0.17 | 7 | 1.19 | 589 | 189.5 | 187.5 | 190.0 | 186.5 |
| 2026-01-30 | 7.12 (-0.15) | 0.19 (+0.01) | 1.16 (0.0) | -272 | 37.62 | 5 | 0.69 | -3 | 0.41 | 723 | 187.5 | 188.5 | 190.5 | 187.0 |
| 2026-01-23 | 7.27 (-0.14) | 0.18 (+0.1) | 1.16 (-0.01) | -156 | 27.86 | -1 | 0.18 | -11 | 1.96 | 560 | 188.5 | 189.0 | 191.0 | 188.0 |
| 2026-01-16 | 7.41 (-0.08) | 0.08 (0.0) | 1.17 (0.0) | -71 | 14.46 | 0 | 0.0 | 4 | 0.81 | 491 | 189.5 | 190.5 | 191.0 | 188.5 |
| 2026-01-09 | 7.49 (-0.06) | 0.08 (0.0) | 1.17 (0.0) | -92 | 13.94 | 0 | 0.0 | 0 | 0.0 | 660 | 191.0 | 189.0 | 191.0 | 188.0 |
| 2026-01-02 | 7.55 (0.0) | 0.08 (0.0) | 1.17 (0.0) | -2 | 0.6 | -2 | 0.6 | 0 | 0.0 | 336 | 189.5 | 189.5 | 191.0 | 188.5 |
| 2025-12-26 | 7.55 (-0.04) | 0.08 (0.0) | 1.17 (+0.03) | -65 | 24.71 | -1 | 0.38 | 27 | 10.27 | 263 | 189.5 | 189.5 | 190.0 | 188.0 |
| 2025-12-19 | 7.59 (-0.16) | 0.08 (0.0) | 1.14 (0.0) | -244 | 46.65 | 0 | 0.0 | 5 | 0.96 | 523 | 189.5 | 190.0 | 190.5 | 188.5 |
| 2025-12-12 | 7.75 (-0.13) | 0.08 (0.0) | 1.14 (+0.01) | -182 | 35.76 | 0 | 0.0 | 15 | 2.95 | 509 | 190.0 | 190.0 | 192.0 | 189.0 |
| 2025-12-05 | 7.88 (-0.05) | 0.08 (-0.04) | 1.13 (+0.05) | -55 | 15.19 | -52 | 14.36 | 65 | 17.96 | 362 | 190.0 | 191.0 | 192.5 | 190.0 |
| 2025-11-28 | 7.93 (+0.02) | 0.12 (0.0) | 1.08 (+0.1) | 10 | 2.0 | 0 | 0.0 | 130 | 26.0 | 500 | 191.0 | 190.5 | 193.0 | 189.5 |
| 2025-11-21 | 7.91 (-0.12) | 0.12 (0.0) | 0.98 (+0.04) | -189 | 26.1 | -1 | 0.14 | 49 | 6.77 | 724 | 190.5 | 191.0 | 192.5 | 189.0 |
| 2025-11-14 | 8.03 (+0.11) | 0.12 (0.0) | 0.94 (0.0) | 138 | 23.92 | 1 | 0.17 | -3 | 0.52 | 577 | 191.0 | 191.5 | 194.0 | 191.0 |
| 2025-11-07 | 7.92 (+0.08) | 0.12 (-0.22) | 0.94 (+0.01) | 132 | 17.51 | -279 | 37.0 | 8 | 1.06 | 754 | 191.0 | 190.5 | 193.0 | 190.0 |
| 2025-10-31 | 7.84 (-0.07) | 0.34 (-0.06) | 0.93 (0.0) | -108 | 24.43 | -72 | 16.29 | 11 | 2.49 | 442 | 190.5 | 192.5 | 193.5 | 190.5 |
| 2025-10-23 | 7.91 (+0.07) | 0.4 (+0.03) | 0.93 (+0.01) | 129 | 15.62 | -3 | 0.36 | 3 | 0.36 | 826 | 192.0 | 191.5 | 194.0 | 188.5 |
| 2025-10-17 | 7.84 (-0.1) | 0.37 (-0.05) | 0.92 (0.0) | -156 | 10.72 | -62 | 4.26 | 6 | 0.41 | 1455 | 191.0 | 193.5 | 193.5 | 189.5 |
| 2025-10-09 | 7.94 (-0.09) | 0.42 (-0.02) | 0.92 (+0.01) | -147 | 38.38 | -32 | 8.36 | 6 | 1.57 | 383 | 193.5 | 195.5 | 195.5 | 193.0 |
| 2025-10-03 | 8.03 (-0.03) | 0.44 (0.0) | 0.91 (0.0) | -60 | 15.23 | 1 | 0.25 | 8 | 2.03 | 394 | 195.5 | 199.5 | 199.5 | 195.5 |
| 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 | |||
| 2025-09-26 | 8.06 (+0.06) | 0.44 (-0.03) | 0.91 (0.0) | 65 | 10.35 | -31 | 4.94 | 2 | 0.32 | 628 | 198.0 | 199.5 | 199.5 | 197.0 |
| 2025-09-19 | 8.0 (-0.01) | 0.47 (-0.01) | 0.91 (-0.01) | 142 | 20.7 | -18 | 2.62 | -19 | 2.77 | 686 | 198.5 | 200.0 | 201.5 | 196.5 |
| 2025-09-12 | 8.01 (+0.39) | 0.48 (-0.01) | 0.92 (+0.04) | 492 | 31.84 | -7 | 0.45 | 54 | 3.5 | 1545 | 200.0 | 197.5 | 204.5 | 195.0 |
| 2025-09-05 | 7.62 (+0.23) | 0.49 (0.0) | 0.88 (0.0) | 284 | 43.1 | -2 | 0.3 | 2 | 0.3 | 659 | 197.0 | 192.0 | 197.0 | 191.0 |
| 2025-08-29 | 7.39 (+0.1) | 0.49 (0.0) | 0.88 (0.0) | 129 | 33.08 | -3 | 0.77 | -6 | 1.54 | 390 | 192.0 | 192.0 | 193.0 | 191.0 |
| 2025-08-22 | 7.29 (-0.07) | 0.49 (-0.04) | 0.88 (0.0) | -74 | 12.46 | -46 | 7.74 | 4 | 0.67 | 594 | 191.5 | 192.0 | 192.5 | 190.0 |
| 2025-08-15 | 7.36 (+0.02) | 0.53 (-0.03) | 0.88 (+0.03) | 22 | 4.56 | -46 | 9.54 | 38 | 7.88 | 482 | 192.0 | 192.5 | 193.5 | 191.0 |
| 2025-08-08 | 7.34 (+0.08) | 0.56 (-0.02) | 0.85 (+0.03) | 100 | 23.75 | -21 | 4.99 | 39 | 9.26 | 421 | 192.0 | 191.0 | 193.5 | 190.5 |
| 2025-08-01 | 7.26 (-0.09) | 0.58 (0.0) | 0.82 (+0.02) | -122 | 39.61 | 1 | 0.32 | 27 | 8.77 | 308 | 191.0 | 192.5 | 193.0 | 190.0 |
| 2025-07-25 | 7.35 (-0.01) | 0.58 (+0.02) | 0.8 (+0.01) | 9 | 1.67 | -4 | 0.74 | 14 | 2.6 | 538 | 192.0 | 194.0 | 195.0 | 191.0 |
| 2025-07-18 | 7.36 (+0.09) | 0.56 (0.0) | 0.79 (0.0) | 147 | 31.14 | -2 | 0.42 | 1 | 0.21 | 472 | 194.0 | 194.0 | 195.5 | 193.5 |
| 2025-07-11 | 7.27 (+0.01) | 0.56 (0.0) | 0.79 (+0.01) | 94 | 34.69 | 3 | 1.11 | 6 | 2.21 | 271 | 193.0 | 193.0 | 194.0 | 191.5 |
| 2025-07-04 | 7.26 (+0.17) | 0.56 (0.0) | 0.78 (0.0) | 261 | 42.3 | -3 | 0.49 | 6 | 0.97 | 617 | 192.0 | 192.0 | 194.5 | 189.0 |
| 2025-06-27 | 7.09 (+0.07) | 0.56 (-0.01) | 0.78 (-0.01) | 102 | 19.77 | -10 | 1.94 | -19 | 3.68 | 516 | 191.5 | 190.0 | 193.5 | 188.5 |
| 2025-06-20 | 7.02 (-0.11) | 0.57 (0.0) | 0.79 (-0.02) | -107 | 17.48 | -5 | 0.82 | -16 | 2.61 | 612 | 191.0 | 194.0 | 194.5 | 190.5 |
| 2025-06-13 | 7.13 (+0.04) | 0.57 (-0.01) | 0.81 (-0.01) | 98 | 16.75 | -19 | 3.25 | -19 | 3.25 | 585 | 194.0 | 195.5 | 196.0 | 192.0 |
| 2025-06-06 | 7.09 (-0.01) | 0.58 (-0.05) | 0.82 (-0.04) | -78 | 12.4 | -56 | 8.9 | -51 | 8.11 | 629 | 193.5 | 195.5 | 195.5 | 192.0 |
| 2025-05-29 | 7.1 (0.0) | 0.63 (0.0) | 0.86 (-0.02) | -40 | 8.66 | -3 | 0.65 | -18 | 3.9 | 462 | 195.0 | 197.0 | 198.0 | 195.0 |
| 2025-05-23 | 7.1 (+0.08) | 0.63 (+0.01) | 0.88 (+0.01) | 73 | 11.5 | 9 | 1.42 | 3 | 0.47 | 635 | 197.5 | 198.5 | 199.5 | 196.0 |
| 2025-05-16 | 7.02 (+0.05) | 0.62 (0.0) | 0.87 (-0.02) | 18 | 1.64 | 1 | 0.09 | -18 | 1.64 | 1099 | 197.5 | 199.0 | 200.0 | 196.5 |
| 2025-05-09 | 6.97 (+0.2) | 0.62 (+0.24) | 0.89 (0.0) | 228 | 11.83 | 307 | 15.92 | -9 | 0.47 | 1928 | 198.5 | 199.0 | 204.0 | 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 | |||
| 2025-05-02 | 6.77 (+0.09) | 0.38 (+0.16) | 0.89 (-0.01) | 57 | 6.57 | 204 | 23.53 | -2 | 0.23 | 867 | 198.5 | 194.0 | 201.5 | 193.5 |
| 2025-04-25 | 6.68 (-0.08) | 0.22 (-0.09) | 0.9 (0.0) | -37 | 4.65 | 1 | 0.13 | -1 | 0.13 | 795 | 193.5 | 199.0 | 199.0 | 191.5 |
| 2025-04-18 | 6.76 (-0.12) | 0.31 (0.0) | 0.9 (+0.02) | 14 | 0.46 | 2 | 0.07 | 20 | 0.65 | 3061 | 197.0 | 209.5 | 213.0 | 192.5 |
| 2025-04-11 | 6.88 (-0.13) | 0.31 (0.0) | 0.88 (-0.04) | -102 | 2.38 | 0 | 0.0 | -42 | 0.98 | 4294 | 206.5 | 190.5 | 212.5 | 190.5 |
| 2025-04-02 | 7.01 (-0.11) | 0.31 (0.0) | 0.92 (+0.01) | -18 | 1.74 | 1 | 0.1 | 13 | 1.26 | 1032 | 211.5 | 207.0 | 213.0 | 204.5 |
| 2025-03-28 | 7.12 (-0.01) | 0.31 (0.0) | 0.91 (+0.01) | 104 | 7.17 | 0 | 0.0 | 5 | 0.34 | 1450 | 209.0 | 211.0 | 217.0 | 207.5 |
| 2025-03-21 | 7.13 (-0.04) | 0.31 (0.0) | 0.9 (+0.02) | -53 | 3.71 | 1 | 0.07 | 25 | 1.75 | 1430 | 211.0 | 207.5 | 214.0 | 205.5 |
| 2025-03-14 | 7.17 (+0.13) | 0.31 (0.0) | 0.88 (0.0) | 395 | 14.47 | 1 | 0.04 | -3 | 0.11 | 2729 | 207.5 | 207.5 | 215.0 | 204.5 |
| 2025-03-07 | 7.04 (+0.32) | 0.31 (+0.05) | 0.88 (-0.02) | 455 | 28.17 | 61 | 3.78 | -20 | 1.24 | 1615 | 206.0 | 199.0 | 208.0 | 197.0 |
| 2025-02-27 | 6.72 (+0.02) | 0.26 (+0.01) | 0.9 (-0.01) | 118 | 22.87 | 12 | 2.33 | -14 | 2.71 | 516 | 199.0 | 197.0 | 199.0 | 195.5 |
| 2025-02-21 | 6.7 (+0.13) | 0.25 (0.0) | 0.91 (0.0) | 272 | 36.76 | 0 | 0.0 | 6 | 0.81 | 740 | 197.5 | 197.0 | 198.0 | 193.5 |
| 2025-02-14 | 6.57 (+0.28) | 0.25 (+0.03) | 0.91 (+0.02) | 387 | 37.57 | 33 | 3.2 | 18 | 1.75 | 1030 | 195.5 | 192.5 | 197.5 | 191.5 |
| 2025-02-07 | 6.29 (-0.03) | 0.22 (0.0) | 0.89 (-0.01) | -27 | 3.94 | 1 | 0.15 | -11 | 1.6 | 686 | 194.0 | 196.5 | 198.5 | 192.5 |
| 2025-01-22 | 6.32 (+0.06) | 0.22 (+0.17) | 0.9 (0.0) | -72 | 6.36 | 0 | 0.0 | 6 | 0.53 | 1132 | 196.5 | 195.5 | 197.0 | 191.0 |
| 2025-01-17 | 6.26 (+0.06) | 0.05 (+0.05) | 0.9 (+0.02) | -98 | 5.8 | 61 | 3.61 | 21 | 1.24 | 1689 | 192.0 | 186.0 | 196.5 | 180.0 |
| 2025-01-10 | 6.2 (-0.16) | 0.0 (0.0) | 0.88 (-0.01) | -261 | 30.67 | 0 | 0.0 | -11 | 1.29 | 851 | 186.0 | 191.0 | 191.5 | 185.5 |
| 2025-01-03 | 6.36 (-0.05) | 0.0 (0.0) | 0.89 (-0.01) | -131 | 17.28 | -255 | 33.64 | -14 | 1.85 | 758 | 190.5 | 192.0 | 194.5 | 189.0 |
| 2024-12-27 | 6.41 (+0.08) | 0.0 (-0.03) | 0.9 (0.0) | 88 | 10.59 | -142 | 17.09 | 1 | 0.12 | 831 | 192.0 | 195.0 | 195.5 | 190.0 |
| 2024-12-20 | 6.33 (0.0) | 0.03 (+0.03) | 0.9 (0.0) | -3 | 0.2 | 27 | 1.76 | 5 | 0.33 | 1536 | 192.0 | 190.5 | 201.0 | 190.0 |
| 2024-12-13 | 6.33 (-0.18) | 0.0 (0.0) | 0.9 (0.0) | -87 | 12.5 | -44 | 6.32 | -8 | 1.15 | 696 | 190.0 | 192.0 | 193.0 | 190.0 |
| 2024-12-06 | 6.51 (-0.09) | 0.0 (0.0) | 0.9 (-0.01) | 45 | 7.98 | -151 | 26.77 | -4 | 0.71 | 564 | 192.0 | 192.0 | 194.5 | 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 | |||
| 2024-11-29 | 6.6 (+0.06) | 0.0 (-0.02) | 0.91 (+0.01) | -158 | 15.94 | -85 | 8.58 | 7 | 0.71 | 991 | 193.0 | 195.0 | 198.0 | 189.0 |
| 2024-11-22 | 6.54 (-0.02) | 0.02 (-0.07) | 0.9 (+0.02) | -32 | 3.38 | -94 | 9.94 | 21 | 2.22 | 946 | 193.0 | 197.0 | 197.0 | 190.5 |
| 2024-11-15 | 6.56 (-0.04) | 0.09 (-0.1) | 0.88 (-0.02) | -81 | 8.08 | -114 | 11.37 | -21 | 2.09 | 1003 | 196.5 | 200.5 | 200.5 | 194.5 |
| 2024-11-08 | 6.6 (+0.04) | 0.19 (-0.09) | 0.9 (0.0) | 84 | 18.38 | -115 | 25.16 | -1 | 0.22 | 457 | 200.5 | 202.5 | 202.5 | 200.0 |
| 2024-11-01 | 6.56 (0.0) | 0.28 (-0.02) | 0.9 (-0.01) | 75 | 15.21 | -36 | 7.3 | -9 | 1.83 | 493 | 203.0 | 202.0 | 203.0 | 198.0 |
| 2024-10-25 | 6.56 (+0.02) | 0.3 (+0.3) | 0.91 (0.0) | 82 | 16.08 | -158 | 30.98 | 2 | 0.39 | 510 | 201.0 | 203.0 | 203.5 | 200.0 |
| 2024-10-18 | 6.54 (+0.18) | 0.0 (0.0) | 0.91 (+0.03) | 224 | 21.09 | -173 | 16.29 | 27 | 2.54 | 1062 | 203.0 | 201.0 | 205.5 | 200.0 |
| 2024-10-11 | 6.36 (+0.09) | 0.0 (0.0) | 0.88 (-0.01) | 112 | 15.86 | -155 | 21.95 | -4 | 0.57 | 706 | 201.5 | 201.0 | 204.5 | 200.5 |
| 2024-10-04 | 6.27 (+0.06) | 0.0 (-0.05) | 0.89 (0.0) | 46 | 11.44 | -118 | 29.35 | -7 | 1.74 | 402 | 200.5 | 203.5 | 205.0 | 200.0 |
| 2024-09-27 | 6.21 (+0.3) | 0.05 (-0.16) | 0.89 (+0.02) | 367 | 49.13 | -205 | 27.44 | 25 | 3.35 | 747 | 205.0 | 202.0 | 205.5 | 201.0 |
| 2024-09-20 | 5.91 (+0.18) | 0.21 (-0.11) | 0.87 (0.0) | 332 | 60.58 | -144 | 26.28 | 2 | 0.36 | 548 | 202.0 | 201.0 | 203.5 | 200.0 |
| 2024-09-13 | 5.73 (+0.28) | 0.32 (-0.09) | 0.87 (0.0) | 401 | 21.94 | -112 | 6.13 | -3 | 0.16 | 1828 | 201.0 | 198.0 | 202.0 | 193.0 |
| 2024-09-06 | 5.45 (-0.07) | 0.41 (+0.02) | 0.87 (-0.03) | -21 | 2.85 | 25 | 3.39 | -34 | 4.61 | 738 | 201.0 | 206.0 | 207.0 | 197.5 |
| 2024-08-30 | 5.52 (+0.15) | 0.39 (-0.06) | 0.9 (0.0) | 188 | 23.83 | -71 | 9.0 | 1 | 0.13 | 789 | 205.5 | 207.0 | 207.0 | 203.0 |
| 2024-08-23 | 5.37 (+0.1) | 0.45 (-0.05) | 0.9 (-0.01) | 114 | 19.86 | -71 | 12.37 | -7 | 1.22 | 574 | 206.0 | 207.5 | 209.0 | 204.0 |
| 2024-08-16 | 5.27 (-0.05) | 0.5 (0.0) | 0.91 (0.0) | 3 | 0.59 | -2 | 0.39 | -9 | 1.76 | 512 | 205.5 | 204.0 | 208.5 | 203.0 |
| 2024-08-09 | 5.32 (+0.08) | 0.5 (+0.01) | 0.91 (-0.01) | 27 | 1.67 | 13 | 0.8 | -6 | 0.37 | 1620 | 204.0 | 205.0 | 207.5 | 193.0 |
| 2024-08-02 | 5.24 (+0.03) | 0.49 (+0.02) | 0.92 (0.0) | 5 | 0.51 | 34 | 3.49 | -4 | 0.41 | 975 | 208.5 | 208.5 | 212.0 | 207.5 |
| 2024-07-26 | 5.21 (+0.08) | 0.47 (-0.01) | 0.92 (-0.01) | -46 | 3.06 | -22 | 1.46 | -11 | 0.73 | 1505 | 208.5 | 207.0 | 212.0 | 200.0 |
| 2024-07-19 | 5.13 (-0.01) | 0.48 (0.0) | 0.93 (-0.01) | -211 | 15.98 | 0 | 0.0 | -11 | 0.83 | 1320 | 207.0 | 212.0 | 215.0 | 206.0 |
| 2024-07-12 | 5.14 (+0.01) | 0.48 (0.0) | 0.94 (-0.01) | -25 | 2.57 | 1 | 0.1 | -7 | 0.72 | 973 | 210.5 | 210.0 | 211.5 | 207.0 |
| 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 | |||
| 2024-07-05 | 5.13 (+0.02) | 0.48 (+0.03) | 0.95 (+0.01) | -135 | 13.87 | 29 | 2.98 | 0 | 0.0 | 973 | 209.5 | 209.5 | 212.5 | 208.0 |
| 2024-06-28 | 5.11 (-0.09) | 0.45 (0.0) | 0.94 (-0.02) | -358 | 23.79 | 0 | 0.0 | -17 | 1.13 | 1505 | 209.5 | 212.5 | 213.5 | 208.0 |
| 2024-06-21 | 5.2 (-0.56) | 0.45 (+0.01) | 0.96 (+0.03) | -406 | 7.65 | 14 | 0.26 | 42 | 0.79 | 5310 | 212.0 | 225.5 | 228.5 | 212.0 |
| 2024-06-14 | 5.76 (-0.7) | 0.44 (+0.01) | 0.93 (+0.02) | -591 | 27.07 | 21 | 0.96 | 22 | 1.01 | 2183 | 227.5 | 223.0 | 230.0 | 222.0 |
| 2024-06-07 | 6.46 (-0.78) | 0.43 (-0.15) | 0.91 (-0.01) | -653 | 17.36 | -191 | 5.08 | -9 | 0.24 | 3762 | 226.5 | 224.0 | 228.5 | 219.5 |
| 2024-05-31 | 7.24 (-1.13) | 0.58 (+0.18) | 0.92 (+0.05) | -1665 | 23.2 | 224 | 3.12 | 56 | 0.78 | 7178 | 221.5 | 242.5 | 252.0 | 221.5 |
| 2024-05-24 | 8.37 (+0.27) | 0.4 (0.0) | 0.87 (-0.1) | 186 | 3.8 | 0 | 0.0 | -127 | 2.59 | 4895 | 243.0 | 252.0 | 258.5 | 232.0 |
| 2024-05-17 | 8.1 (+0.76) | 0.4 (+0.02) | 0.97 (+0.08) | 657 | 14.9 | 25 | 0.57 | 105 | 2.38 | 4410 | 252.0 | 242.5 | 257.0 | 238.0 |
| 2024-05-10 | 7.34 (-5.84) | 0.38 (-0.04) | 0.89 (-0.07) | 1261 | 25.87 | -49 | 1.01 | -90 | 1.85 | 4875 | 243.0 | 242.0 | 252.0 | 237.0 |
| 2024-05-03 | 13.18 (+0.32) | 0.42 (+0.04) | 0.96 (+0.11) | 577 | 13.05 | 51 | 1.15 | 138 | 3.12 | 4422 | 238.0 | 229.0 | 243.0 | 228.0 |
| 2024-04-26 | 12.86 (+0.13) | 0.38 (0.0) | 0.85 (+0.11) | 197 | 13.95 | -1 | 0.07 | 143 | 10.13 | 1412 | 224.0 | 216.5 | 228.5 | 214.5 |
| 2024-04-19 | 12.73 (-0.01) | 0.38 (0.0) | 0.74 (-0.03) | -76 | 7.31 | -2 | 0.19 | -34 | 3.27 | 1040 | 215.5 | 223.5 | 223.5 | 212.5 |
| 2024-04-12 | 12.74 (+0.08) | 0.38 (-0.01) | 0.77 (0.0) | 68 | 4.31 | -14 | 0.89 | -2 | 0.13 | 1579 | 220.0 | 217.0 | 227.0 | 213.0 |
| 2024-04-03 | 12.66 (+0.11) | 0.39 (0.0) | 0.77 (+0.04) | 40 | 7.72 | -4 | 0.77 | 44 | 8.49 | 518 | 223.5 | 225.5 | 228.0 | 223.0 |
| 2024-03-29 | 12.55 (+0.11) | 0.39 (-0.02) | 0.73 (+0.01) | 207 | 19.81 | -23 | 2.2 | 15 | 1.44 | 1045 | 224.5 | 228.0 | 229.0 | 222.0 |
| 2024-03-22 | 12.44 (-0.26) | 0.41 (0.0) | 0.72 (0.0) | 279 | 12.92 | 1 | 0.05 | 2 | 0.09 | 2159 | 228.0 | 223.0 | 229.5 | 221.0 |
| 2024-03-15 | 12.7 (+0.99) | 0.41 (-0.06) | 0.72 (+0.06) | 1552 | 37.26 | -69 | 1.66 | 81 | 1.94 | 4165 | 222.5 | 207.0 | 226.0 | 207.0 |
| 2024-03-08 | 11.71 (-0.07) | 0.47 (0.0) | 0.66 (0.0) | -120 | 13.22 | -8 | 0.88 | -3 | 0.33 | 908 | 206.5 | 208.0 | 208.5 | 205.5 |
| 2024-03-01 | 11.78 (+0.12) | 0.47 (-0.01) | 0.66 (0.0) | -29 | 3.09 | -15 | 1.6 | 2 | 0.21 | 939 | 208.0 | 205.5 | 208.5 | 204.5 |
| 2024-02-23 | 11.66 (-0.24) | 0.48 (-0.01) | 0.66 (+0.01) | -359 | 22.91 | -8 | 0.51 | 7 | 0.45 | 1567 | 205.5 | 210.0 | 214.5 | 204.5 |
| 2024-02-16 | 11.9 (0.0) | 0.49 (0.0) | 0.65 (0.0) | -45 | 4.18 | 0 | 0.0 | 2 | 0.19 | 1077 | 209.5 | 212.5 | 212.5 | 203.0 |
| 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 | |||
| 2024-02-05 | 11.9 (-0.05) | 0.49 (0.0) | 0.65 (0.0) | -19 | 13.1 | 1 | 0.69 | -1 | 0.69 | 145 | 216.0 | 215.0 | 217.5 | 214.0 |
| 2024-02-02 | 11.95 (0.0) | 0.49 (-0.02) | 0.65 (0.0) | 167 | 18.09 | -30 | 3.25 | 4 | 0.43 | 923 | 215.0 | 213.5 | 217.5 | 212.0 |
| 2024-01-26 | 11.95 (-0.1) | 0.51 (-1.39) | 0.65 (-0.01) | -91 | 7.28 | 0 | 0.0 | -8 | 0.64 | 1250 | 212.5 | 210.5 | 214.0 | 207.5 |
| 2024-01-19 | 12.05 (-0.8) | 1.9 (-0.13) | 0.66 (-0.11) | -895 | 24.89 | -166 | 4.62 | -144 | 4.0 | 3596 | 208.0 | 219.5 | 220.0 | 203.5 |
| 2024-01-12 | 12.85 (+0.04) | 2.03 (+0.02) | 0.77 (+0.1) | -17 | 0.71 | 20 | 0.84 | 119 | 4.97 | 2392 | 223.0 | 219.5 | 227.0 | 219.5 |
| 2024-01-05 | 12.81 (-0.27) | 2.01 (+0.04) | 0.67 (-0.01) | -366 | 25.58 | 59 | 4.12 | -13 | 0.91 | 1431 | 219.5 | 221.0 | 225.5 | 217.0 |
| 2023-12-29 | 13.08 (+0.02) | 1.97 (-0.04) | 0.68 (+0.01) | 12 | 0.62 | -50 | 2.57 | 14 | 0.72 | 1944 | 221.5 | 216.5 | 226.0 | 215.5 |
| 2023-12-22 | 13.06 (-0.14) | 2.01 (0.0) | 0.67 (-0.02) | -297 | 21.54 | -2 | 0.15 | -16 | 1.16 | 1379 | 216.5 | 217.5 | 220.0 | 214.0 |
| 2023-12-15 | 13.2 (-0.26) | 2.01 (0.0) | 0.69 (0.0) | -330 | 22.66 | -7 | 0.48 | -5 | 0.34 | 1456 | 217.5 | 221.0 | 223.5 | 217.0 |
| 2023-12-08 | 13.46 (-0.18) | 2.01 (0.0) | 0.69 (0.0) | -196 | 13.84 | 1 | 0.07 | 3 | 0.21 | 1416 | 219.5 | 220.0 | 223.0 | 219.0 |
| 2023-12-01 | 13.64 (-0.47) | 2.01 (-0.07) | 0.69 (+0.01) | -612 | 17.8 | -84 | 2.44 | 8 | 0.23 | 3439 | 219.0 | 223.0 | 226.0 | 214.5 |
| 2023-11-24 | 14.11 (-0.49) | 2.08 (+0.03) | 0.68 (-0.08) | -664 | 10.32 | 37 | 0.57 | -94 | 1.46 | 6437 | 221.0 | 232.0 | 236.0 | 221.0 |
| 2023-11-17 | 14.6 (+0.78) | 2.05 (+0.19) | 0.76 (+0.08) | 561 | 6.56 | 242 | 2.83 | 99 | 1.16 | 8552 | 245.0 | 215.0 | 247.5 | 214.0 |
| 2023-11-10 | 13.82 (-0.41) | 1.86 (+0.41) | 0.68 (+0.03) | -582 | 19.58 | 525 | 17.66 | 29 | 0.98 | 2973 | 215.0 | 212.5 | 221.0 | 212.0 |
| 2023-11-03 | 14.23 (-0.42) | 1.45 (+0.36) | 0.65 (+0.02) | -564 | 18.26 | 456 | 14.77 | 33 | 1.07 | 3088 | 209.5 | 197.0 | 212.5 | 197.0 |
| 2023-10-27 | 14.65 (-0.38) | 1.09 (+0.4) | 0.63 (0.0) | -461 | 24.99 | 321 | 17.4 | -3 | 0.16 | 1845 | 196.0 | 189.0 | 202.5 | 189.0 |
| 2023-10-20 | 15.03 (-0.03) | 0.69 (+0.03) | 0.63 (0.0) | -211 | 1.69 | 33 | 0.26 | -2 | 0.02 | 12500 | 190.0 | 203.0 | 204.0 | 188.0 |
| 2023-10-13 | 15.06 (-0.4) | 0.66 (+0.05) | 0.63 (+0.01) | -483 | 21.31 | 71 | 3.13 | 16 | 0.71 | 2267 | 203.0 | 213.0 | 213.0 | 202.5 |
| 2023-10-06 | 15.46 (-0.2) | 0.61 (+0.1) | 0.62 (-0.01) | -208 | 17.52 | 121 | 10.19 | -6 | 0.51 | 1187 | 213.0 | 215.0 | 215.5 | 210.0 |
| 2023-09-28 | 15.66 (0.0) | 0.51 (+0.04) | 0.63 (-0.01) | -33 | 5.37 | 60 | 9.77 | -14 | 2.28 | 614 | 214.0 | 213.0 | 216.5 | 210.5 |
| 2023-09-22 | 15.66 (-0.23) | 0.47 (+0.04) | 0.64 (-0.01) | -304 | 17.98 | 42 | 2.48 | -18 | 1.06 | 1691 | 211.5 | 217.0 | 220.0 | 208.0 |
| 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 | |||
| 2023-09-15 | 15.89 (-0.17) | 0.43 (0.0) | 0.65 (-0.02) | -233 | 15.52 | 6 | 0.4 | -27 | 1.8 | 1501 | 217.5 | 222.0 | 223.0 | 215.0 |
| 2023-09-08 | 16.06 (-0.07) | 0.43 (+0.01) | 0.67 (-0.09) | -159 | 7.97 | 14 | 0.7 | -106 | 5.32 | 1994 | 221.5 | 226.0 | 226.0 | 218.0 |
| 2023-09-01 | 16.13 (-0.29) | 0.42 (+0.01) | 0.76 (-0.01) | -290 | 18.59 | 3 | 0.19 | -14 | 0.9 | 1560 | 226.5 | 229.0 | 230.0 | 222.5 |
| 2023-08-25 | 16.42 (+0.53) | 0.41 (-0.19) | 0.77 (-0.08) | 897 | 19.12 | -244 | 5.2 | -105 | 2.24 | 4691 | 228.5 | 225.5 | 235.0 | 220.5 |
| 2023-08-18 | 15.89 (+1.28) | 0.6 (-0.42) | 0.85 (+0.01) | 1690 | 29.59 | -530 | 9.28 | 12 | 0.21 | 5712 | 225.0 | 242.5 | 242.5 | 222.0 |
| 2023-08-11 | 14.61 (+0.08) | 1.02 (-0.02) | 0.84 (-0.12) | 57 | 2.56 | -27 | 1.21 | -156 | 7.0 | 2227 | 242.5 | 248.0 | 248.5 | 235.5 |
| 2023-08-04 | 14.53 (-0.13) | 1.04 (-0.08) | 0.96 (-0.04) | -189 | 9.38 | -100 | 4.96 | -50 | 2.48 | 2015 | 247.5 | 252.0 | 254.0 | 245.5 |
| 2023-07-28 | 14.66 (+0.27) | 1.12 (-0.12) | 1.0 (+0.03) | 420 | 11.95 | -150 | 4.27 | 46 | 1.31 | 3516 | 252.0 | 255.0 | 256.0 | 245.0 |
| 2023-07-21 | 14.39 (-0.4) | 1.24 (-0.1) | 0.97 (+0.06) | -473 | 10.71 | -131 | 2.97 | 70 | 1.59 | 4415 | 254.5 | 256.0 | 263.0 | 250.5 |
| 2023-07-14 | 14.79 (+0.22) | 1.34 (-0.85) | 0.91 (-0.13) | 171 | 3.19 | -1082 | 20.17 | -165 | 3.08 | 5365 | 254.0 | 260.5 | 265.0 | 252.0 |
| 2023-07-07 | 14.57 (-0.7) | 2.19 (-0.31) | 1.04 (+0.03) | -1085 | 16.59 | -592 | 9.05 | 34 | 0.52 | 6542 | 260.5 | 261.0 | 268.0 | 253.5 |
| 2023-06-30 | 15.27 (-1.98) | 2.5 (-1.38) | 1.01 (-0.08) | -2981 | 25.66 | -1763 | 15.18 | -98 | 0.84 | 11617 | 259.5 | 285.5 | 286.0 | 257.0 |
| 2023-06-21 | 17.25 (-1.07) | 3.88 (-0.8) | 1.09 (-0.1) | -1523 | 13.95 | -1020 | 9.34 | -125 | 1.15 | 10916 | 285.0 | 307.0 | 313.0 | 285.0 |
| 2023-06-16 | 18.32 (-0.75) | 4.68 (-0.02) | 1.19 (+0.17) | -599 | 5.95 | -26 | 0.26 | 212 | 2.11 | 10060 | 303.5 | 308.0 | 310.5 | 292.0 |
| 2023-06-09 | 19.07 (+1.67) | 4.7 (+0.9) | 1.02 (+0.05) | 2242 | 10.98 | 1148 | 5.62 | 68 | 0.33 | 20414 | 308.0 | 294.5 | 334.5 | 293.0 |
| 2023-06-02 | 17.4 (+0.61) | 3.8 (+0.17) | 0.97 (+0.04) | 813 | 15.45 | 217 | 4.12 | 46 | 0.87 | 5261 | 292.0 | 290.0 | 294.5 | 280.0 |
| 2023-05-26 | 16.79 (-0.33) | 3.63 (-0.02) | 0.93 (+0.02) | -287 | 3.46 | -27 | 0.33 | 30 | 0.36 | 8297 | 285.5 | 285.0 | 295.0 | 278.5 |
| 2023-05-19 | 17.12 (-0.14) | 3.65 (-0.39) | 0.91 (+0.12) | -256 | 4.1 | -491 | 7.86 | 150 | 2.4 | 6250 | 282.5 | 282.5 | 298.5 | 272.5 |
| 2023-05-12 | 17.26 (-0.03) | 4.04 (+0.01) | 0.79 (-0.12) | -290 | 6.48 | 11 | 0.25 | -154 | 3.44 | 4472 | 283.5 | 293.0 | 297.0 | 275.0 |
| 2023-05-05 | 17.29 (+0.17) | 4.03 (-0.03) | 0.91 (+0.06) | 158 | 3.6 | -37 | 0.84 | 83 | 1.89 | 4383 | 292.5 | 277.0 | 298.0 | 274.5 |
| 2023-04-28 | 17.12 (-0.03) | 4.06 (0.0) | 0.85 (0.0) | -22 | 0.33 | 5 | 0.07 | 2 | 0.03 | 6707 | 275.5 | 285.5 | 294.0 | 265.0 |
| 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 | |||
| 2023-04-21 | 17.15 (+0.56) | 4.06 (+0.34) | 0.85 (-0.15) | 740 | 5.26 | 432 | 3.07 | -202 | 1.44 | 14059 | 286.0 | 297.5 | 315.0 | 284.0 |
| 2023-04-14 | 16.59 (+0.08) | 3.72 (+0.09) | 1.0 (+0.2) | 126 | 1.65 | 118 | 1.54 | 265 | 3.46 | 7653 | 295.0 | 278.5 | 300.5 | 275.5 |
| 2023-04-07 | 16.51 (-0.07) | 3.63 (+0.01) | 0.8 (0.0) | -47 | 3.45 | 10 | 0.73 | 3 | 0.22 | 1362 | 276.5 | 280.5 | 282.0 | 273.5 |
| 2023-03-31 | 16.58 (-0.12) | 3.62 (-0.27) | 0.8 (+0.07) | -138 | 2.01 | 123 | 1.8 | 79 | 1.15 | 6852 | 279.0 | 279.5 | 283.0 | 270.5 |
| 2023-03-24 | 16.7 (-0.84) | 3.89 (+0.48) | 0.73 (-0.04) | -1083 | 11.63 | 617 | 6.63 | -51 | 0.55 | 9309 | 279.0 | 274.5 | 287.5 | 270.5 |
| 2023-03-17 | 17.54 (+0.05) | 3.41 (-0.35) | 0.77 (-0.1) | 14 | 0.12 | -452 | 3.97 | -116 | 1.02 | 11379 | 272.0 | 273.5 | 279.0 | 259.5 |
| 2023-03-10 | 17.49 (-0.89) | 3.76 (-0.49) | 0.87 (-0.22) | -1250 | 11.77 | -620 | 5.84 | -291 | 2.74 | 10617 | 281.0 | 308.5 | 308.5 | 278.0 |
| 2023-03-03 | 18.38 (-0.74) | 4.25 (+0.34) | 1.09 (-0.07) | -875 | 6.69 | 428 | 3.27 | -81 | 0.62 | 13070 | 309.0 | 308.0 | 338.5 | 301.0 |
| 2023-02-24 | 19.12 (-1.24) | 3.91 (+0.88) | 1.16 (+0.1) | -1625 | 4.69 | 1119 | 3.23 | 120 | 0.35 | 34664 | 312.5 | 280.5 | 315.0 | 264.5 |
| 2023-02-17 | 20.36 (-1.22) | 3.03 (+0.78) | 1.06 (+0.27) | -1438 | 7.61 | 999 | 5.29 | 347 | 1.84 | 18889 | 283.0 | 259.0 | 290.0 | 251.5 |
| 2023-02-10 | 21.58 (+0.52) | 2.25 (-0.07) | 0.79 (-0.01) | 694 | 10.58 | -85 | 1.3 | -16 | 0.24 | 6558 | 258.0 | 254.0 | 273.0 | 253.5 |
| 2023-02-03 | 21.06 (+0.18) | 2.32 (-0.5) | 0.8 (+0.06) | 181 | 3.27 | -643 | 11.63 | 85 | 1.54 | 5529 | 253.5 | 260.0 | 262.5 | 245.5 |
| 2023-01-17 | 20.88 (+0.21) | 2.82 (-0.02) | 0.74 (-0.05) | 417 | 14.98 | -22 | 0.79 | -68 | 2.44 | 2784 | 255.0 | 254.5 | 257.0 | 246.0 |
| 2023-01-13 | 20.67 (+0.59) | 2.84 (+0.35) | 0.79 (+0.12) | 719 | 9.0 | 443 | 5.55 | 152 | 1.9 | 7988 | 250.5 | 235.5 | 256.0 | 235.0 |
| 2023-01-06 | 20.08 (+0.25) | 2.49 (-0.3) | 0.67 (-0.21) | 326 | 4.67 | -388 | 5.56 | -267 | 3.83 | 6975 | 233.0 | 251.5 | 257.0 | 232.5 |
| 2022-12-30 | 19.83 (-0.45) | 2.79 (+0.21) | 0.88 (-0.13) | -732 | 4.62 | 109 | 0.69 | -164 | 1.04 | 15841 | 257.5 | 257.0 | 278.0 | 249.0 |
| 2022-12-23 | 20.28 (+0.03) | 2.58 (+0.03) | 1.01 (+0.14) | 330 | 6.62 | 49 | 0.98 | 173 | 3.47 | 4983 | 256.0 | 252.5 | 265.5 | 250.0 |
| 2022-12-16 | 20.25 (+0.28) | 2.55 (+0.04) | 0.87 (-0.02) | 448 | 6.97 | 47 | 0.73 | -20 | 0.31 | 6430 | 252.5 | 257.0 | 263.5 | 250.0 |
| 2022-12-09 | 19.97 (+0.87) | 2.51 (-0.11) | 0.89 (+0.14) | 1057 | 12.53 | -145 | 1.72 | 175 | 2.07 | 8437 | 257.5 | 257.0 | 259.0 | 245.0 |
| 2022-12-02 | 19.1 (+2.64) | 2.62 (+0.18) | 0.75 (+0.01) | 3262 | 15.13 | 232 | 1.08 | 15 | 0.07 | 21557 | 260.0 | 203.5 | 261.0 | 200.5 |
| 2022-11-25 | 16.46 (+0.64) | 2.44 (+0.26) | 0.74 (+0.07) | 880 | 22.4 | 332 | 8.45 | 83 | 2.11 | 3929 | 199.5 | 190.0 | 202.0 | 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 | |||
| 2022-11-18 | 15.82 (+0.38) | 2.18 (-0.06) | 0.67 (+0.02) | 453 | 10.38 | -76 | 1.74 | 26 | 0.6 | 4364 | 190.0 | 183.5 | 197.0 | 183.0 |
| 2022-11-11 | 15.44 (+0.43) | 2.24 (-0.21) | 0.65 (-0.03) | 533 | 20.92 | -270 | 10.6 | -28 | 1.1 | 2548 | 183.0 | 185.0 | 190.0 | 182.5 |
| 2022-11-04 | 15.01 (+0.26) | 2.45 (+0.05) | 0.68 (+0.04) | 319 | 19.81 | 70 | 4.35 | 42 | 2.61 | 1610 | 185.0 | 175.5 | 185.5 | 175.5 |
| 2022-10-28 | 14.75 (-0.14) | 2.4 (+0.01) | 0.64 (-0.04) | -124 | 5.78 | 2 | 0.09 | -47 | 2.19 | 2145 | 173.5 | 182.0 | 183.0 | 170.0 |
| 2022-10-21 | 14.89 (-0.19) | 2.39 (0.0) | 0.68 (-0.2) | -291 | 6.68 | 3 | 0.07 | -258 | 5.92 | 4358 | 181.5 | 193.0 | 193.0 | 176.0 |
| 2022-10-14 | 15.08 (+0.09) | 2.39 (0.0) | 0.88 (-0.05) | 100 | 1.42 | 9 | 0.13 | -63 | 0.89 | 7061 | 195.0 | 188.5 | 196.0 | 179.0 |
| 2022-10-07 | 14.99 (-0.31) | 2.39 (+0.23) | 0.93 (+0.07) | -518 | 6.29 | 118 | 1.43 | 98 | 1.19 | 8230 | 192.0 | 188.0 | 201.0 | 184.0 |
| 2022-09-30 | 15.3 (-0.15) | 2.16 (+0.46) | 0.86 (-0.03) | -248 | 1.78 | 588 | 4.23 | -42 | 0.3 | 13905 | 191.5 | 190.0 | 199.0 | 181.5 |
| 2022-09-23 | 15.45 (+0.95) | 1.7 (+0.26) | 0.89 (+0.22) | 1149 | 8.65 | 333 | 2.51 | 277 | 2.08 | 13289 | 194.0 | 172.5 | 196.5 | 171.5 |
| 2022-09-16 | 14.5 (+0.22) | 1.44 (0.0) | 0.67 (-0.02) | 272 | 20.91 | 0 | 0.0 | -26 | 2.0 | 1301 | 173.5 | 174.0 | 174.5 | 170.0 |
| 2022-09-08 | 14.28 (+0.04) | 1.44 (0.0) | 0.69 (+0.01) | 110 | 8.38 | 0 | 0.0 | 8 | 0.61 | 1313 | 173.5 | 172.5 | 175.5 | 169.5 |
| 2022-09-02 | 14.24 (-0.01) | 1.44 (+0.13) | 0.68 (-0.04) | 141 | 6.86 | 168 | 8.17 | -45 | 2.19 | 2056 | 172.0 | 170.5 | 175.0 | 169.5 |
| 2022-08-26 | 14.25 (+0.24) | 1.31 (0.0) | 0.72 (+0.04) | 268 | 15.89 | 0 | 0.0 | 55 | 3.26 | 1687 | 174.0 | 166.5 | 175.5 | 165.5 |
| 2022-08-19 | 14.01 (-0.16) | 1.31 (0.0) | 0.68 (-0.06) | -187 | 16.58 | 0 | 0.0 | -78 | 6.91 | 1128 | 166.5 | 165.0 | 168.5 | 164.5 |
| 2022-08-12 | 14.17 (-0.5) | 1.31 (0.0) | 0.74 (-0.01) | -650 | 37.66 | 0 | 0.0 | -11 | 0.64 | 1726 | 164.5 | 164.0 | 167.5 | 162.0 |
| 2022-08-05 | 14.67 (-0.27) | 1.31 (+0.05) | 0.75 (+0.02) | -469 | 20.72 | 61 | 2.7 | 21 | 0.93 | 2263 | 165.5 | 171.0 | 173.0 | 160.0 |
| 2022-07-29 | 14.94 (-0.24) | 1.26 (+0.06) | 0.73 (-0.01) | -284 | 14.27 | 69 | 3.47 | -16 | 0.8 | 1990 | 171.5 | 172.5 | 177.0 | 169.0 |
| 2022-07-22 | 15.18 (+1.0) | 1.2 (+0.34) | 0.74 (-0.32) | 1191 | 16.69 | 438 | 6.14 | -399 | 5.59 | 7135 | 172.0 | 166.5 | 181.0 | 165.5 |
| 2022-07-15 | 14.18 (-0.08) | 0.86 (+0.03) | 1.06 (+0.01) | -122 | 11.06 | 34 | 3.08 | 11 | 1.0 | 1103 | 164.0 | 165.0 | 165.5 | 160.0 |
| 2022-07-08 | 14.26 (-0.06) | 0.83 (+0.01) | 1.05 (+0.05) | -216 | 12.36 | 16 | 0.92 | 59 | 3.38 | 1747 | 163.5 | 164.0 | 169.0 | 161.5 |
| 2022-07-01 | 14.32 (+0.2) | 0.82 (-0.3) | 1.0 (+0.02) | 198 | 7.07 | -50 | 1.79 | 21 | 0.75 | 2799 | 161.5 | 166.5 | 172.5 | 161.5 |
| 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 | |||
| 2022-06-24 | 14.12 (+0.03) | 1.12 (-0.1) | 0.98 (+0.09) | -24 | 0.84 | -130 | 4.55 | 114 | 3.99 | 2856 | 164.5 | 163.5 | 165.0 | 157.0 |
| 2022-06-17 | 14.09 (-0.6) | 1.22 (+0.19) | 0.89 (+0.07) | -581 | 10.16 | 241 | 4.21 | 91 | 1.59 | 5719 | 163.0 | 180.0 | 182.5 | 162.0 |
| 2022-06-10 | 14.69 (+0.15) | 1.03 (+0.3) | 0.82 (0.0) | 252 | 5.67 | 390 | 8.78 | 0 | 0.0 | 4443 | 181.0 | 179.5 | 183.0 | 176.0 |
| 2022-06-02 | 14.54 (-0.07) | 0.73 (+0.02) | 0.82 (+0.1) | -39 | 1.27 | 17 | 0.55 | 131 | 4.25 | 3083 | 176.5 | 166.5 | 179.5 | 166.0 |
| 2022-05-27 | 14.61 (-0.1) | 0.71 (-0.02) | 0.72 (+0.05) | -146 | 14.2 | -20 | 1.95 | 65 | 6.32 | 1028 | 164.5 | 161.0 | 166.5 | 161.0 |
| 2022-05-20 | 14.71 (-0.1) | 0.73 (0.0) | 0.67 (+0.01) | -123 | 13.9 | 0 | 0.0 | 13 | 1.47 | 885 | 161.0 | 165.0 | 165.0 | 159.5 |
| 2022-05-13 | 14.81 (-0.11) | 0.73 (0.0) | 0.66 (0.0) | -159 | 6.47 | 0 | 0.0 | -2 | 0.08 | 2459 | 163.0 | 171.5 | 172.0 | 157.5 |
| 2022-05-06 | 14.92 (+0.03) | 0.73 (0.0) | 0.66 (0.0) | 38 | 3.36 | 0 | 0.0 | 1 | 0.09 | 1131 | 171.5 | 172.5 | 176.5 | 170.0 |
| 2022-04-29 | 14.89 (+0.11) | 0.73 (0.0) | 0.66 (-0.02) | 133 | 7.22 | 0 | 0.0 | -25 | 1.36 | 1843 | 173.5 | 177.0 | 177.0 | 170.5 |
| 2022-04-22 | 14.78 (+0.04) | 0.73 (+0.13) | 0.68 (-0.02) | 162 | 6.82 | 164 | 6.91 | -24 | 1.01 | 2374 | 178.0 | 174.0 | 181.0 | 170.0 |
| 2022-04-15 | 14.74 (+0.34) | 0.6 (+0.03) | 0.7 (0.0) | 518 | 7.76 | 40 | 0.6 | 2 | 0.03 | 6674 | 176.5 | 173.5 | 184.0 | 168.0 |
| 2022-04-08 | 14.4 (+0.28) | 0.57 (0.0) | 0.7 (0.0) | 435 | 30.12 | 0 | 0.0 | -1 | 0.07 | 1444 | 173.5 | 174.0 | 177.5 | 170.5 |
| 2022-04-01 | 14.12 (+0.71) | 0.57 (-0.05) | 0.7 (+0.04) | 982 | 32.77 | 0 | 0.0 | 50 | 1.67 | 2997 | 174.5 | 168.0 | 176.5 | 166.0 |
| 2022-03-25 | 13.41 (-0.16) | 0.62 (+0.09) | 0.66 (+0.1) | -322 | 10.28 | 112 | 3.58 | 122 | 3.9 | 3132 | 170.5 | 165.0 | 173.0 | 162.5 |
| 2022-03-18 | 13.57 (-0.12) | 0.53 (0.0) | 0.56 (+0.13) | -226 | 10.13 | 0 | 0.0 | 177 | 7.93 | 2231 | 164.5 | 163.5 | 166.0 | 158.5 |
| 2022-03-11 | 13.69 (+0.17) | 0.53 (+0.06) | 0.43 (-0.16) | 207 | 3.46 | 70 | 1.17 | -214 | 3.58 | 5985 | 162.5 | 167.5 | 170.5 | 160.0 |
| 2022-03-04 | 13.52 (-0.03) | 0.47 (+0.16) | 0.59 (+0.02) | 13 | 0.19 | 211 | 3.07 | 25 | 0.36 | 6865 | 173.5 | 175.0 | 182.0 | 173.5 |
| 2022-02-25 | 13.55 (+0.7) | 0.31 (+0.21) | 0.57 (+0.11) | 687 | 3.63 | 260 | 1.37 | 140 | 0.74 | 18922 | 177.5 | 174.5 | 195.0 | 169.5 |
| 2022-02-18 | 12.85 (+0.15) | 0.1 (+0.09) | 0.46 (+0.1) | 252 | 2.8 | 117 | 1.3 | 136 | 1.51 | 8985 | 171.0 | 153.5 | 178.0 | 152.0 |
| 2022-02-11 | 12.7 (+0.25) | 0.01 (0.0) | 0.36 (+0.01) | 330 | 18.98 | 0 | 0.0 | 6 | 0.35 | 1739 | 154.5 | 147.0 | 155.0 | 147.0 |
| 2022-01-26 | 12.45 (+0.06) | 0.01 (0.0) | 0.35 (-0.01) | 73 | 13.18 | 0 | 0.0 | -13 | 2.35 | 554 | 146.5 | 145.0 | 147.0 | 143.0 |
| 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 | |||
| 2022-01-21 | 12.39 (-0.09) | 0.01 (0.0) | 0.36 (-0.02) | -114 | 18.12 | 0 | 0.0 | -16 | 2.54 | 629 | 145.5 | 145.0 | 148.5 | 143.5 |
| 2022-01-14 | 12.48 (-0.07) | 0.01 (0.0) | 0.38 (0.0) | -93 | 12.92 | 0 | 0.0 | -3 | 0.42 | 720 | 145.0 | 145.0 | 147.0 | 143.0 |
| 2022-01-07 | 12.55 (-0.07) | 0.01 (0.0) | 0.38 (0.0) | -39 | 4.79 | 0 | 0.0 | -4 | 0.49 | 815 | 145.5 | 151.0 | 151.0 | 145.0 |
| 2021-12-30 | 12.62 (+0.07) | 0.01 (0.0) | 0.38 (+0.01) | 96 | 17.74 | 0 | 0.0 | 8 | 1.48 | 541 | 151.0 | 150.5 | 152.5 | 150.0 |
| 2021-12-24 | 12.55 (+0.12) | 0.01 (0.0) | 0.37 (-0.01) | 173 | 25.4 | 0 | 0.0 | -12 | 1.76 | 681 | 150.5 | 149.0 | 151.0 | 148.5 |
| 2021-12-17 | 12.43 (-0.08) | 0.01 (0.0) | 0.38 (-0.01) | -143 | 22.41 | 0 | 0.0 | -2 | 0.31 | 638 | 149.0 | 149.5 | 150.0 | 147.5 |
| 2021-12-10 | 12.51 (-0.1) | 0.01 (0.0) | 0.39 (+0.01) | -116 | 14.89 | 0 | 0.0 | 10 | 1.28 | 779 | 149.0 | 147.5 | 151.0 | 146.0 |
| 2021-12-03 | 12.61 (-0.01) | 0.01 (0.0) | 0.38 (+0.01) | -88 | 5.04 | 0 | 0.0 | 6 | 0.34 | 1746 | 147.5 | 147.0 | 151.0 | 145.5 |
| 2021-11-26 | 12.62 (-0.14) | 0.01 (0.0) | 0.37 (-0.01) | -197 | 12.91 | 0 | 0.0 | -9 | 0.59 | 1526 | 150.0 | 154.0 | 156.0 | 150.0 |
| 2021-11-19 | 12.76 (+0.01) | 0.01 (0.0) | 0.38 (-0.01) | 17 | 1.04 | 0 | 0.0 | -14 | 0.86 | 1629 | 154.5 | 155.0 | 158.0 | 153.0 |
| 2021-11-12 | 12.75 (+0.23) | 0.01 (0.0) | 0.39 (+0.06) | 285 | 7.22 | 0 | 0.0 | 81 | 2.05 | 3946 | 153.5 | 151.5 | 161.0 | 151.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.8 (+0.42) | 0.09 (0.0) | 0.94 (0.0) | 808 | 44.37 | 2 | 0.11 | -2 | 0.11 | 1821 | 178.5 | 179.0 | 183.0 | 177.0 |
| 2026-06-30 | 6.38 (+0.68) | 0.09 (0.0) | 0.94 (+0.05) | 1053 | 23.63 | 0 | 0.0 | 66 | 1.48 | 4457 | 178.5 | 172.5 | 182.0 | 172.5 |
| 2026-05-29 | 5.7 (-0.08) | 0.09 (0.0) | 0.89 (-0.02) | -399 | 9.29 | -1 | 0.02 | -29 | 0.68 | 4293 | 173.0 | 170.0 | 176.5 | 167.0 |
| 2026-04-30 | 5.78 (-0.91) | 0.09 (-0.08) | 0.91 (-0.25) | -1307 | 18.35 | -113 | 1.59 | -317 | 4.45 | 7122 | 168.5 | 185.5 | 202.0 | 168.5 |
| 2026-03-31 | 6.69 (-0.47) | 0.17 (-0.02) | 1.16 (-0.02) | -671 | 21.03 | -16 | 0.5 | -27 | 0.85 | 3190 | 183.5 | 189.5 | 189.5 | 181.0 |
| 2026-02-26 | 7.16 (+0.04) | 0.19 (0.0) | 1.18 (+0.02) | 0 | 0.0 | -2 | 0.14 | 28 | 1.92 | 1462 | 188.5 | 187.5 | 191.0 | 186.5 |
| 2026-01-30 | 7.12 (-0.41) | 0.19 (+0.11) | 1.16 (-0.01) | -562 | 22.47 | 4 | 0.16 | -10 | 0.4 | 2501 | 187.5 | 188.5 | 191.0 | 187.0 |
| 2025-12-31 | 7.53 (-0.4) | 0.08 (-0.04) | 1.17 (+0.09) | -577 | 29.9 | -55 | 2.85 | 112 | 5.8 | 1930 | 189.0 | 191.0 | 192.5 | 188.0 |
| 2025-11-28 | 7.93 (+0.09) | 0.12 (-0.22) | 1.08 (+0.15) | 91 | 3.56 | -279 | 10.91 | 184 | 7.2 | 2557 | 191.0 | 190.5 | 194.0 | 189.0 |
| 2025-10-31 | 7.84 (-0.24) | 0.34 (-0.1) | 0.93 (+0.02) | -367 | 10.76 | -158 | 4.63 | 28 | 0.82 | 3411 | 190.5 | 199.5 | 199.5 | 188.5 |
| 2025-09-30 | 8.08 (+0.69) | 0.44 (-0.05) | 0.91 (+0.03) | 1008 | 27.91 | -68 | 1.88 | 45 | 1.25 | 3611 | 199.0 | 192.0 | 204.5 | 191.0 |
| 2025-08-29 | 7.39 (+0.13) | 0.49 (-0.09) | 0.88 (+0.06) | 168 | 8.72 | -116 | 6.02 | 76 | 3.95 | 1926 | 192.0 | 190.0 | 193.5 | 190.0 |
| 2025-07-31 | 7.26 (+0.14) | 0.58 (+0.02) | 0.82 (+0.04) | 345 | 17.05 | -4 | 0.2 | 56 | 2.77 | 2023 | 190.5 | 191.5 | 195.5 | 189.0 |
| 2025-06-30 | 7.12 (+0.02) | 0.56 (-0.07) | 0.78 (-0.08) | 68 | 2.73 | -91 | 3.65 | -108 | 4.34 | 2490 | 191.5 | 195.5 | 196.0 | 188.5 |
| 2025-05-29 | 7.1 (+0.36) | 0.63 (+0.29) | 0.86 (-0.03) | 287 | 6.53 | 364 | 8.29 | -42 | 0.96 | 4393 | 195.0 | 201.5 | 204.0 | 195.0 |
| 2025-04-30 | 6.74 (-0.35) | 0.34 (+0.03) | 0.89 (-0.02) | -25 | 0.27 | 157 | 1.7 | -16 | 0.17 | 9238 | 199.5 | 206.5 | 213.0 | 190.5 |
| 2025-03-31 | 7.09 (+0.37) | 0.31 (+0.05) | 0.91 (+0.01) | 832 | 10.71 | 64 | 0.82 | 11 | 0.14 | 7772 | 206.5 | 199.0 | 217.0 | 197.0 |
| 2025-02-27 | 6.72 (+0.4) | 0.26 (+0.04) | 0.9 (0.0) | 750 | 25.22 | 46 | 1.55 | -1 | 0.03 | 2974 | 199.0 | 196.5 | 199.0 | 191.5 |
| 2025-01-22 | 6.32 (+0.03) | 0.22 (+0.22) | 0.9 (0.0) | -385 | 9.6 | -49 | 1.22 | -2 | 0.05 | 4012 | 196.5 | 192.0 | 197.0 | 180.0 |
| 2024-12-31 | 6.29 (-0.31) | 0.0 (0.0) | 0.9 (-0.01) | -134 | 3.31 | -455 | 11.24 | -2 | 0.05 | 4048 | 191.0 | 192.0 | 201.0 | 189.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 6.6 (+0.09) | 0.0 (-0.27) | 0.91 (+0.01) | -106 | 2.99 | -405 | 11.44 | 1 | 0.03 | 3540 | 193.0 | 199.5 | 203.0 | 189.0 |
| 2024-10-30 | 6.51 (+0.3) | 0.27 (+0.25) | 0.9 (+0.01) | 448 | 15.26 | -603 | 20.55 | 12 | 0.41 | 2935 | 200.0 | 203.0 | 205.5 | 198.0 |
| 2024-09-30 | 6.21 (+0.69) | 0.02 (-0.37) | 0.89 (-0.01) | 1089 | 27.49 | -476 | 12.01 | -8 | 0.2 | 3962 | 203.0 | 206.0 | 207.0 | 193.0 |
| 2024-08-30 | 5.52 (+0.33) | 0.39 (-0.08) | 0.9 (-0.02) | 377 | 9.76 | -100 | 2.59 | -29 | 0.75 | 3861 | 205.5 | 211.5 | 212.0 | 193.0 |
| 2024-07-31 | 5.19 (+0.08) | 0.47 (+0.02) | 0.92 (-0.02) | -457 | 8.49 | 11 | 0.2 | -25 | 0.46 | 5383 | 211.5 | 209.5 | 215.0 | 200.0 |
| 2024-06-28 | 5.11 (-2.13) | 0.45 (-0.13) | 0.94 (+0.02) | -2008 | 15.74 | -156 | 1.22 | 38 | 0.3 | 12761 | 209.5 | 224.0 | 230.0 | 208.0 |
| 2024-05-31 | 7.24 (-5.99) | 0.58 (+0.2) | 0.92 (-0.02) | 525 | 2.34 | 251 | 1.12 | -26 | 0.12 | 22468 | 221.5 | 236.0 | 258.5 | 221.5 |
| 2024-04-30 | 13.23 (+0.68) | 0.38 (-0.01) | 0.94 (+0.21) | 720 | 9.16 | -21 | 0.27 | 259 | 3.29 | 7864 | 235.5 | 225.5 | 243.0 | 212.5 |
| 2024-03-29 | 12.55 (+0.74) | 0.39 (-0.08) | 0.73 (+0.07) | 1935 | 23.04 | -100 | 1.19 | 93 | 1.11 | 8398 | 224.5 | 208.5 | 229.5 | 205.5 |
| 2024-02-29 | 11.81 (-0.08) | 0.47 (-0.04) | 0.66 (+0.01) | -289 | 6.98 | -51 | 1.23 | 17 | 0.41 | 4138 | 208.5 | 214.0 | 217.5 | 203.0 |
| 2024-01-31 | 11.89 (-1.19) | 0.51 (-1.46) | 0.65 (-0.03) | -1382 | 15.25 | -87 | 0.96 | -47 | 0.52 | 9064 | 213.0 | 221.0 | 227.0 | 203.5 |
| 2023-12-29 | 13.08 (-0.56) | 1.97 (-0.04) | 0.68 (-0.01) | -792 | 12.17 | -58 | 0.89 | -6 | 0.09 | 6509 | 221.5 | 218.5 | 226.0 | 214.0 |
| 2023-11-30 | 13.64 (-0.97) | 2.01 (+0.72) | 0.69 (+0.06) | -1838 | 7.91 | 915 | 3.94 | 74 | 0.32 | 23250 | 219.5 | 203.5 | 247.5 | 203.5 |
| 2023-10-31 | 14.61 (-1.05) | 1.29 (+0.78) | 0.63 (0.0) | -1405 | 7.5 | 807 | 4.31 | 8 | 0.04 | 18728 | 202.0 | 215.0 | 215.5 | 188.0 |
| 2023-09-28 | 15.66 (-0.48) | 0.51 (+0.1) | 0.63 (-0.13) | -738 | 12.13 | 124 | 2.04 | -165 | 2.71 | 6082 | 214.0 | 226.5 | 229.5 | 208.0 |
| 2023-08-31 | 16.14 (+1.5) | 0.41 (-0.63) | 0.76 (-0.23) | 2228 | 14.61 | -800 | 5.25 | -291 | 1.91 | 15251 | 225.0 | 249.5 | 254.0 | 220.5 |
| 2023-07-31 | 14.64 (-0.63) | 1.04 (-1.46) | 0.99 (-0.02) | -1021 | 4.98 | -2055 | 10.02 | -37 | 0.18 | 20515 | 248.0 | 261.0 | 268.0 | 245.0 |
| 2023-06-30 | 15.27 (-1.69) | 2.5 (-1.17) | 1.01 (+0.1) | -2220 | 4.0 | -1491 | 2.69 | 130 | 0.23 | 55432 | 259.5 | 288.0 | 334.5 | 257.0 |
| 2023-05-31 | 16.96 (-0.16) | 3.67 (-0.39) | 0.91 (+0.06) | -503 | 1.92 | -497 | 1.89 | 82 | 0.31 | 26239 | 286.5 | 277.0 | 298.5 | 272.5 |
| 2023-04-28 | 17.12 (+0.54) | 4.06 (+0.44) | 0.85 (+0.05) | 797 | 2.68 | 565 | 1.9 | 68 | 0.23 | 29783 | 275.5 | 280.5 | 315.0 | 265.0 |
| 2023-03-31 | 16.58 (-2.54) | 3.62 (-0.29) | 0.8 (-0.36) | -3332 | 6.5 | 96 | 0.19 | -460 | 0.9 | 51230 | 279.0 | 308.0 | 338.5 | 259.5 |
| 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 | |||
| 2023-02-24 | 19.12 (-1.91) | 3.91 (+1.34) | 1.16 (+0.43) | -2377 | 3.75 | 1713 | 2.71 | 544 | 0.86 | 63303 | 312.5 | 253.5 | 315.0 | 251.5 |
| 2023-01-31 | 21.03 (+1.2) | 2.57 (-0.22) | 0.73 (-0.15) | 1651 | 8.22 | -290 | 1.44 | -191 | 0.95 | 20086 | 251.0 | 251.5 | 262.5 | 232.5 |
| 2022-12-30 | 19.83 (+2.7) | 2.79 (+0.23) | 0.88 (+0.11) | 3584 | 7.41 | 140 | 0.29 | 141 | 0.29 | 48378 | 257.5 | 244.0 | 278.0 | 240.5 |
| 2022-11-30 | 17.13 (+2.34) | 2.56 (+0.16) | 0.77 (+0.13) | 2914 | 13.9 | 208 | 0.99 | 166 | 0.79 | 20963 | 236.5 | 178.5 | 236.5 | 178.0 |
| 2022-10-31 | 14.79 (-0.51) | 2.4 (+0.24) | 0.64 (-0.22) | -781 | 3.52 | 132 | 0.6 | -275 | 1.24 | 22157 | 179.0 | 188.0 | 201.0 | 170.0 |
| 2022-09-30 | 15.3 (+1.06) | 2.16 (+0.79) | 0.86 (+0.14) | 1316 | 4.34 | 1009 | 3.33 | 170 | 0.56 | 30332 | 191.5 | 172.5 | 199.0 | 169.5 |
| 2022-08-31 | 14.24 (-0.7) | 1.37 (+0.11) | 0.72 (-0.01) | -930 | 11.15 | 141 | 1.69 | -11 | 0.13 | 8341 | 174.0 | 171.0 | 175.5 | 160.0 |
| 2022-07-29 | 14.94 (+0.61) | 1.26 (+0.44) | 0.73 (-0.26) | 536 | 4.29 | 557 | 4.46 | -334 | 2.67 | 12496 | 171.5 | 166.0 | 181.0 | 160.0 |
| 2022-06-30 | 14.33 (-0.2) | 0.82 (+0.11) | 0.99 (+0.19) | -99 | 0.58 | 468 | 2.75 | 247 | 1.45 | 17009 | 166.0 | 171.0 | 183.0 | 157.0 |
| 2022-05-31 | 14.53 (-0.36) | 0.71 (-0.02) | 0.8 (+0.14) | -452 | 6.57 | -20 | 0.29 | 176 | 2.56 | 6876 | 171.0 | 172.5 | 176.5 | 157.5 |
| 2022-04-29 | 14.89 (+0.96) | 0.73 (+0.16) | 0.66 (-0.04) | 1489 | 11.5 | 204 | 1.58 | -46 | 0.36 | 12947 | 173.5 | 170.5 | 184.0 | 168.0 |
| 2022-03-31 | 13.93 (+0.38) | 0.57 (+0.26) | 0.7 (+0.13) | 413 | 2.0 | 393 | 1.91 | 158 | 0.77 | 20602 | 172.0 | 175.0 | 182.0 | 158.5 |
| 2022-02-25 | 13.55 (+1.1) | 0.31 (+0.3) | 0.57 (+0.22) | 1269 | 4.28 | 377 | 1.27 | 282 | 0.95 | 29646 | 177.5 | 147.0 | 195.0 | 147.0 |
| 2022-01-26 | 12.45 (-0.17) | 0.01 (0.0) | 0.35 (-0.03) | -173 | 6.36 | 0 | 0.0 | -36 | 1.32 | 2719 | 146.5 | 151.0 | 151.0 | 143.0 |
| 2021-12-30 | 12.62 (-0.09) | 0.01 (0.0) | 0.38 (+0.01) | -166 | 4.85 | 0 | 0.0 | 16 | 0.47 | 3422 | 151.0 | 149.0 | 152.5 | 145.5 |
| 2021-11-30 | 12.71 (+0.14) | 0.01 (+0.01) | 0.37 (+0.04) | 109 | 1.15 | 15 | 0.16 | 46 | 0.49 | 9439 | 151.0 | 150.0 | 161.0 | 145.5 |
| 2021-10-29 | 12.57 (+0.55) | 0.0 (0.0) | 0.33 (+0.07) | 578 | 7.97 | 0 | 0.0 | 99 | 1.37 | 7252 | 148.5 | 146.0 | 154.5 | 143.5 |
| 2021-09-30 | 12.02 (-0.25) | 0.0 (0.0) | 0.26 (-0.06) | -21 | 0.54 | 0 | 0.0 | -83 | 2.13 | 3893 | 146.5 | 147.0 | 148.0 | 139.0 |
| 2021-08-31 | 12.27 () | 0.0 () | 0.32 () | -119 | 3.03 | 0 | 0.0 | -38 | 0.97 | 3926 | 147.5 | 147.5 | 150.5 | 138.0 |