- 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 | 27.58 (+0.39) | 0.65 (-0.01) | 1.87 (-0.01) | 326 | 43.64 | -2 | 0.27 | -7 | 0.94 | 747 | 240.0 | 237.0 | 241.0 | 236.5 |
| 2026-06-02 | 27.19 (-0.01) | 0.66 (-0.02) | 1.88 (0.0) | -6 | 1.36 | -18 | 4.07 | -1 | 0.23 | 442 | 237.5 | 236.0 | 238.5 | 234.5 |
| 2026-06-01 | 27.2 (+0.26) | 0.68 (0.0) | 1.88 (+0.01) | 212 | 42.48 | 0 | 0.0 | 7 | 1.4 | 499 | 236.0 | 233.0 | 236.5 | 232.0 |
| 2026-05-29 | 26.94 (+0.06) | 0.68 (-0.01) | 1.87 (0.0) | 55 | 20.91 | -13 | 4.94 | 0 | 0.0 | 263 | 233.0 | 233.0 | 234.0 | 232.0 |
| 2026-05-28 | 26.88 (-0.01) | 0.69 (-0.02) | 1.87 (+0.1) | -9 | 2.57 | -18 | 5.14 | 81 | 23.14 | 350 | 232.0 | 233.0 | 234.0 | 231.5 |
| 2026-05-27 | 26.89 (-0.22) | 0.71 (0.0) | 1.77 (+0.1) | -169 | 22.24 | 2 | 0.26 | 84 | 11.05 | 760 | 234.0 | 230.0 | 234.5 | 228.0 |
| 2026-05-26 | 27.11 (-0.1) | 0.71 (-0.01) | 1.67 (-0.01) | -84 | 35.74 | -5 | 2.13 | -4 | 1.7 | 235 | 229.5 | 229.5 | 230.5 | 229.0 |
| 2026-05-25 | 27.21 (-0.3) | 0.72 (0.0) | 1.68 (+0.01) | -250 | 51.44 | -5 | 1.03 | 6 | 1.23 | 486 | 229.5 | 233.0 | 233.0 | 229.5 |
| 2026-05-22 | 27.51 (-0.11) | 0.72 (-0.01) | 1.67 (0.0) | -93 | 26.27 | -6 | 1.69 | 0 | 0.0 | 354 | 232.0 | 234.5 | 234.5 | 231.0 |
| 2026-05-21 | 27.62 (-0.08) | 0.73 (0.0) | 1.67 (0.0) | -60 | 22.3 | 0 | 0.0 | -1 | 0.37 | 269 | 234.5 | 235.0 | 235.0 | 232.5 |
| 2026-05-20 | 27.7 (-0.12) | 0.73 (+0.01) | 1.67 (0.0) | -96 | 25.81 | 12 | 3.23 | 2 | 0.54 | 372 | 234.5 | 234.0 | 236.5 | 233.0 |
| 2026-05-19 | 27.82 (+0.12) | 0.72 (0.0) | 1.67 (0.0) | 108 | 37.37 | 0 | 0.0 | 0 | 0.0 | 289 | 234.0 | 234.0 | 236.0 | 233.0 |
| 2026-05-18 | 27.7 (-0.03) | 0.72 (0.0) | 1.67 (0.0) | -31 | 8.81 | 0 | 0.0 | -3 | 0.85 | 352 | 233.0 | 235.5 | 235.5 | 233.0 |
| 2026-05-15 | 27.73 (+0.16) | 0.72 (+0.08) | 1.67 (-0.01) | 135 | 24.11 | 64 | 11.43 | -3 | 0.54 | 560 | 236.5 | 237.5 | 238.5 | 236.5 |
| 2026-05-14 | 27.57 (+0.11) | 0.64 (+0.02) | 1.68 (+0.01) | 92 | 18.29 | 18 | 3.58 | 3 | 0.6 | 503 | 237.0 | 235.0 | 238.5 | 235.0 |
| 2026-05-13 | 27.46 (+0.18) | 0.62 (0.0) | 1.67 (0.0) | 163 | 41.48 | 0 | 0.0 | -1 | 0.25 | 393 | 236.0 | 233.0 | 237.0 | 233.0 |
| 2026-05-12 | 27.28 (+0.11) | 0.62 (+0.01) | 1.67 (0.0) | 116 | 34.94 | 9 | 2.71 | 2 | 0.6 | 332 | 235.5 | 236.5 | 236.5 | 233.0 |
| 2026-05-11 | 27.17 (+0.1) | 0.61 (+0.04) | 1.67 (0.0) | 90 | 21.79 | 32 | 7.75 | -3 | 0.73 | 413 | 235.0 | 234.5 | 236.5 | 234.0 |
| 2026-05-08 | 27.07 (+0.95) | 0.57 (-0.08) | 1.67 (0.0) | 780 | 49.97 | -69 | 4.42 | 2 | 0.13 | 1561 | 234.5 | 234.0 | 238.5 | 231.0 |
| 2026-05-07 | 26.12 (+0.1) | 0.65 (-0.03) | 1.67 (0.0) | 112 | 18.06 | -24 | 3.87 | 5 | 0.81 | 620 | 231.0 | 232.0 | 234.0 | 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 | |||
| 2026-05-06 | 26.02 (+0.2) | 0.68 (+0.07) | 1.67 (+0.01) | 166 | 33.88 | 61 | 12.45 | 4 | 0.82 | 490 | 232.0 | 228.0 | 232.0 | 227.5 |
| 2026-05-05 | 25.82 (0.0) | 0.61 (+0.06) | 1.66 (0.0) | 72 | 23.08 | 49 | 15.71 | 2 | 0.64 | 312 | 228.0 | 229.0 | 229.5 | 227.5 |
| 2026-05-04 | 25.82 (-0.03) | 0.55 (+0.1) | 1.66 (0.0) | -33 | 11.42 | 86 | 29.76 | -1 | 0.35 | 289 | 229.0 | 228.0 | 229.0 | 226.0 |
| 2026-04-30 | 25.85 (+0.05) | 0.45 (+0.05) | 1.66 (0.0) | 37 | 16.02 | 39 | 16.88 | -2 | 0.87 | 231 | 226.5 | 226.0 | 228.0 | 225.5 |
| 2026-04-29 | 25.8 (-0.06) | 0.4 (+0.05) | 1.66 (0.0) | -82 | 39.42 | 46 | 22.12 | 1 | 0.48 | 208 | 226.0 | 228.5 | 228.5 | 225.5 |
| 2026-04-28 | 25.86 (+0.01) | 0.35 (+0.06) | 1.66 (0.0) | -11 | 5.19 | 44 | 20.75 | 0 | 0.0 | 212 | 228.5 | 229.0 | 229.0 | 227.0 |
| 2026-04-27 | 25.85 (+0.34) | 0.29 (+0.04) | 1.66 (0.0) | 282 | 46.53 | 39 | 6.44 | 2 | 0.33 | 606 | 229.0 | 225.0 | 229.5 | 223.5 |
| 2026-04-24 | 25.51 (-0.04) | 0.25 (0.0) | 1.66 (0.0) | -35 | 16.75 | -7 | 3.35 | -2 | 0.96 | 209 | 223.5 | 225.0 | 225.0 | 223.5 |
| 2026-04-23 | 25.55 (-0.3) | 0.25 (0.0) | 1.66 (-0.02) | -276 | 37.1 | 0 | 0.0 | -18 | 2.42 | 744 | 224.5 | 226.5 | 227.0 | 222.5 |
| 2026-04-22 | 25.85 (-0.03) | 0.25 (-0.01) | 1.68 (0.0) | -23 | 15.23 | -6 | 3.97 | -1 | 0.66 | 151 | 226.0 | 225.5 | 226.5 | 225.5 |
| 2026-04-21 | 25.88 (+0.34) | 0.26 (0.0) | 1.68 (+0.02) | -66 | 28.45 | 0 | 0.0 | -4 | 1.72 | 232 | 225.5 | 226.0 | 226.0 | 225.0 |
| 2026-04-20 | 25.54 (-0.04) | 0.26 (-0.11) | 1.66 (0.0) | -54 | 24.0 | -2 | 0.89 | 0 | 0.0 | 225 | 226.0 | 226.0 | 227.0 | 225.5 |
| 2026-04-17 | 25.58 (-0.01) | 0.37 (-0.01) | 1.66 (0.0) | -1 | 0.82 | -2 | 1.64 | -1 | 0.82 | 122 | 226.0 | 226.0 | 227.0 | 225.5 |
| 2026-04-16 | 25.59 (-0.25) | 0.38 (0.0) | 1.66 (0.0) | -228 | 67.06 | -2 | 0.59 | 2 | 0.59 | 340 | 225.5 | 228.0 | 228.0 | 225.0 |
| 2026-04-15 | 25.84 (+0.02) | 0.38 (0.0) | 1.66 (0.0) | 12 | 6.12 | -1 | 0.51 | -2 | 1.02 | 196 | 228.0 | 226.5 | 228.0 | 226.0 |
| 2026-04-14 | 25.82 (-0.12) | 0.38 (0.0) | 1.66 (0.0) | -131 | 43.81 | 0 | 0.0 | 2 | 0.67 | 299 | 226.0 | 226.5 | 226.5 | 225.0 |
| 2026-04-13 | 25.94 (-0.03) | 0.38 (-0.12) | 1.66 (-0.02) | -25 | 7.14 | -104 | 29.71 | -18 | 5.14 | 350 | 226.0 | 226.0 | 227.5 | 225.0 |
| 2026-04-10 | 25.97 (-0.2) | 0.5 (0.0) | 1.68 (0.0) | -175 | 40.23 | 0 | 0.0 | -1 | 0.23 | 435 | 227.5 | 228.5 | 230.5 | 227.0 |
| 2026-04-09 | 26.17 (-0.11) | 0.5 (0.0) | 1.68 (0.0) | -51 | 37.78 | 0 | 0.0 | -1 | 0.74 | 135 | 228.5 | 228.5 | 229.0 | 227.0 |
| 2026-04-08 | 26.28 (-0.06) | 0.5 (0.0) | 1.68 (+0.01) | -53 | 22.08 | 0 | 0.0 | 6 | 2.5 | 240 | 228.5 | 228.5 | 229.5 | 228.0 |
| 2026-04-07 | 26.34 (+0.02) | 0.5 (0.0) | 1.67 (-0.01) | 31 | 18.24 | 0 | 0.0 | -3 | 1.76 | 170 | 228.5 | 227.5 | 230.0 | 227.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 26.32 (-0.04) | 0.5 (0.0) | 1.68 (0.0) | -46 | 17.42 | 0 | 0.0 | -6 | 2.27 | 264 | 227.5 | 231.5 | 231.5 | 227.0 |
| 2026-04-01 | 26.36 (+0.1) | 0.5 (0.0) | 1.68 (0.0) | 86 | 20.87 | 0 | 0.0 | 4 | 0.97 | 412 | 231.5 | 229.5 | 231.5 | 229.5 |
| 2026-03-31 | 26.26 (+0.12) | 0.5 (0.0) | 1.68 (0.0) | 95 | 30.45 | 0 | 0.0 | -2 | 0.64 | 312 | 228.5 | 227.0 | 229.0 | 226.0 |
| 2026-03-30 | 26.14 (-0.04) | 0.5 (0.0) | 1.68 (-0.01) | -29 | 12.39 | 0 | 0.0 | -3 | 1.28 | 234 | 227.0 | 227.5 | 228.0 | 226.5 |
| 2026-03-27 | 26.18 (-0.08) | 0.5 (0.0) | 1.69 (0.0) | -26 | 8.2 | 0 | 0.0 | -4 | 1.26 | 317 | 229.0 | 230.5 | 230.5 | 228.5 |
| 2026-03-26 | 26.26 (0.0) | 0.5 (0.0) | 1.69 (-0.01) | 36 | 11.21 | 0 | 0.0 | -5 | 1.56 | 321 | 233.0 | 236.0 | 236.0 | 232.0 |
| 2026-03-25 | 26.26 (+0.67) | 0.5 (0.0) | 1.7 (+0.03) | 559 | 54.01 | 0 | 0.0 | 21 | 2.03 | 1035 | 237.0 | 234.5 | 237.0 | 232.0 |
| 2026-03-24 | 25.59 (+1.39) | 0.5 (0.0) | 1.67 (+0.02) | 1178 | 74.75 | 0 | 0.0 | 16 | 1.02 | 1576 | 233.0 | 227.0 | 233.0 | 225.0 |
| 2026-03-23 | 24.2 (+0.06) | 0.5 (-0.01) | 1.65 (-0.01) | 59 | 21.61 | -1 | 0.37 | -4 | 1.47 | 273 | 223.0 | 223.0 | 225.0 | 222.0 |
| 2026-03-20 | 24.14 (+0.06) | 0.51 (0.0) | 1.66 (0.0) | 46 | 28.22 | 0 | 0.0 | -2 | 1.23 | 163 | 226.0 | 223.0 | 226.0 | 223.0 |
| 2026-03-19 | 24.08 (-0.08) | 0.51 (0.0) | 1.66 (-0.02) | -68 | 19.1 | -5 | 1.4 | -16 | 4.49 | 356 | 223.5 | 225.0 | 225.0 | 222.5 |
| 2026-03-18 | 24.16 (-0.12) | 0.51 (0.0) | 1.68 (+0.01) | -103 | 35.64 | -1 | 0.35 | 9 | 3.11 | 289 | 225.0 | 226.5 | 227.0 | 225.0 |
| 2026-03-17 | 24.28 (-0.07) | 0.51 (-0.01) | 1.67 (0.0) | -70 | 29.29 | -2 | 0.84 | 2 | 0.84 | 239 | 226.0 | 225.5 | 226.5 | 225.0 |
| 2026-03-16 | 24.35 (-0.05) | 0.52 (0.0) | 1.67 (-0.01) | -39 | 13.54 | 0 | 0.0 | -12 | 4.17 | 288 | 225.5 | 228.5 | 228.5 | 225.5 |
| 2026-03-13 | 24.4 (-0.01) | 0.52 (0.0) | 1.68 (-0.01) | -11 | 3.28 | -4 | 1.19 | -5 | 1.49 | 335 | 228.0 | 228.0 | 229.5 | 227.5 |
| 2026-03-12 | 24.41 (+0.15) | 0.52 (-0.01) | 1.69 (+0.01) | 148 | 38.54 | -8 | 2.08 | 3 | 0.78 | 384 | 230.0 | 230.5 | 230.5 | 229.0 |
| 2026-03-11 | 24.26 (+0.15) | 0.53 (+0.12) | 1.68 (+0.01) | 131 | 17.58 | 97 | 13.02 | 14 | 1.88 | 745 | 230.5 | 230.0 | 231.0 | 228.5 |
| 2026-03-10 | 24.11 (+0.57) | 0.41 (-0.01) | 1.67 (+0.02) | 625 | 57.13 | -1 | 0.09 | 15 | 1.37 | 1094 | 229.0 | 227.5 | 232.0 | 226.5 |
| 2026-03-09 | 23.54 (+0.16) | 0.42 (0.0) | 1.65 (-0.01) | 152 | 19.51 | -1 | 0.13 | -11 | 1.41 | 779 | 224.5 | 226.0 | 226.5 | 224.0 |
| 2026-03-06 | 23.38 (+1.1) | 0.42 (+0.16) | 1.66 (-0.01) | 938 | 42.2 | 133 | 5.98 | -10 | 0.45 | 2223 | 228.0 | 227.0 | 229.5 | 223.5 |
| 2026-03-05 | 22.28 (+0.18) | 0.26 (0.0) | 1.67 (0.0) | 80 | 19.09 | -1 | 0.24 | 1 | 0.24 | 419 | 219.0 | 217.5 | 222.0 | 217.0 |
| 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 | |||
| 2026-03-04 | 22.1 (-0.05) | 0.26 (-0.01) | 1.67 (-0.02) | -3 | 0.55 | -5 | 0.91 | -12 | 2.19 | 549 | 215.5 | 218.0 | 218.5 | 214.5 |
| 2026-03-03 | 22.15 (+0.05) | 0.27 (0.0) | 1.69 (0.0) | 53 | 19.0 | -1 | 0.36 | -2 | 0.72 | 279 | 219.0 | 219.5 | 220.0 | 219.0 |
| 2026-03-02 | 22.1 (+0.23) | 0.27 (0.0) | 1.69 (0.0) | 170 | 33.01 | -4 | 0.78 | -2 | 0.39 | 515 | 219.5 | 218.5 | 221.5 | 216.0 |
| 2026-02-26 | 21.87 (+0.07) | 0.27 (0.0) | 1.69 (0.0) | 31 | 6.67 | -1 | 0.22 | 4 | 0.86 | 465 | 219.0 | 219.5 | 221.5 | 219.0 |
| 2026-02-25 | 21.8 (-0.17) | 0.27 (-0.01) | 1.69 (0.0) | -80 | 27.12 | -4 | 1.36 | 1 | 0.34 | 295 | 217.5 | 219.0 | 219.5 | 217.0 |
| 2026-02-24 | 21.97 (-0.28) | 0.28 (0.0) | 1.69 (+0.01) | -239 | 52.64 | -3 | 0.66 | 2 | 0.44 | 454 | 218.5 | 221.0 | 221.0 | 217.5 |
| 2026-02-23 | 22.25 (+0.8) | 0.28 (-0.01) | 1.68 (0.0) | 678 | 72.67 | -3 | 0.32 | 0 | 0.0 | 933 | 221.0 | 217.5 | 221.0 | 216.5 |
| 2026-02-11 | 21.45 (+0.02) | 0.29 (0.0) | 1.68 (-0.01) | 15 | 7.89 | 0 | 0.0 | -3 | 1.58 | 190 | 215.5 | 217.0 | 217.0 | 215.5 |
| 2026-02-10 | 21.43 (+0.03) | 0.29 (-0.02) | 1.69 (+0.01) | 16 | 8.56 | -18 | 9.63 | 2 | 1.07 | 187 | 215.5 | 217.0 | 217.0 | 215.5 |
| 2026-02-09 | 21.4 (-0.01) | 0.31 (0.0) | 1.68 (0.0) | 21 | 13.38 | 0 | 0.0 | 0 | 0.0 | 157 | 215.5 | 217.0 | 217.0 | 215.0 |
| 2026-02-06 | 21.41 (+0.02) | 0.31 (0.0) | 1.68 (0.0) | 6 | 4.84 | 0 | 0.0 | 1 | 0.81 | 124 | 216.0 | 215.0 | 216.5 | 214.5 |
| 2026-02-05 | 21.39 (+0.23) | 0.31 (0.0) | 1.68 (-0.03) | 175 | 48.61 | -1 | 0.28 | -25 | 6.94 | 360 | 216.5 | 214.0 | 218.0 | 214.0 |
| 2026-02-04 | 21.16 (-0.16) | 0.31 (0.0) | 1.71 (+0.02) | -148 | 58.96 | 0 | 0.0 | 18 | 7.17 | 251 | 213.0 | 213.5 | 215.5 | 212.0 |
| 2026-02-03 | 21.32 (+0.03) | 0.31 (0.0) | 1.69 (0.0) | 18 | 9.0 | -1 | 0.5 | 0 | 0.0 | 200 | 213.5 | 212.0 | 214.5 | 212.0 |
| 2026-02-02 | 21.29 (-0.1) | 0.31 (0.0) | 1.69 (+0.02) | -111 | 36.04 | 0 | 0.0 | 16 | 5.19 | 308 | 212.0 | 214.5 | 214.5 | 210.5 |
| 2026-01-30 | 21.39 (-0.16) | 0.31 (0.0) | 1.67 (-0.01) | -183 | 52.14 | -3 | 0.85 | -5 | 1.42 | 351 | 213.0 | 216.0 | 216.0 | 213.0 |
| 2026-01-29 | 21.55 (-0.27) | 0.31 (0.0) | 1.68 (0.0) | -246 | 58.57 | -1 | 0.24 | -1 | 0.24 | 420 | 214.5 | 217.0 | 217.0 | 214.5 |
| 2026-01-28 | 21.82 (-0.29) | 0.31 (0.0) | 1.68 (0.0) | -242 | 68.75 | -1 | 0.28 | -1 | 0.28 | 352 | 217.0 | 218.0 | 218.5 | 216.0 |
| 2026-01-27 | 22.11 (-0.02) | 0.31 (0.0) | 1.68 (-0.01) | -22 | 16.06 | 0 | 0.0 | -2 | 1.46 | 137 | 218.0 | 219.0 | 219.5 | 218.0 |
| 2026-01-26 | 22.13 (+0.06) | 0.31 (-0.01) | 1.69 (0.0) | 52 | 27.51 | -3 | 1.59 | -1 | 0.53 | 189 | 218.5 | 218.0 | 219.5 | 217.5 |
| 2026-01-23 | 22.07 (-0.07) | 0.32 (0.0) | 1.69 (0.0) | -50 | 36.5 | -1 | 0.73 | -2 | 1.46 | 137 | 218.0 | 219.5 | 220.5 | 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 | |||
| 2026-01-22 | 22.14 (+0.05) | 0.32 (0.0) | 1.69 (0.0) | 39 | 26.71 | -1 | 0.68 | -3 | 2.05 | 146 | 219.5 | 220.0 | 220.5 | 219.0 |
| 2026-01-21 | 22.09 (-0.1) | 0.32 (+0.3) | 1.69 (0.0) | -88 | 39.29 | -1 | 0.45 | 6 | 2.68 | 224 | 219.0 | 220.0 | 220.0 | 218.5 |
| 2026-01-20 | 22.19 (+0.07) | 0.02 (0.0) | 1.69 (0.0) | 58 | 26.48 | -3 | 1.37 | -2 | 0.91 | 219 | 220.0 | 219.0 | 221.0 | 219.0 |
| 2026-01-19 | 22.12 (+0.06) | 0.02 (0.0) | 1.69 (0.0) | 50 | 19.08 | -2 | 0.76 | 0 | 0.0 | 262 | 219.0 | 219.0 | 221.5 | 219.0 |
| 2026-01-16 | 22.06 (-0.16) | 0.02 (-0.01) | 1.69 (0.0) | -25 | 7.81 | -4 | 1.25 | -5 | 1.56 | 320 | 220.0 | 220.0 | 220.5 | 218.0 |
| 2026-01-15 | 22.22 (+0.27) | 0.03 (0.0) | 1.69 (-0.01) | 256 | 56.64 | -3 | 0.66 | -3 | 0.66 | 452 | 220.0 | 219.5 | 221.0 | 219.5 |
| 2026-01-14 | 21.95 (+0.07) | 0.03 (0.0) | 1.7 (+0.01) | 63 | 31.98 | -1 | 0.51 | 8 | 4.06 | 197 | 219.5 | 219.0 | 219.5 | 218.0 |
| 2026-01-13 | 21.88 (+0.11) | 0.03 (0.0) | 1.69 (+0.01) | 105 | 33.65 | -2 | 0.64 | 9 | 2.88 | 312 | 219.0 | 218.5 | 219.0 | 217.0 |
| 2026-01-12 | 21.77 (-0.05) | 0.03 (-0.01) | 1.68 (+0.01) | -26 | 11.5 | -6 | 2.65 | 3 | 1.33 | 226 | 217.5 | 219.0 | 219.0 | 217.0 |
| 2026-01-09 | 21.82 (+0.23) | 0.04 (0.0) | 1.67 (0.0) | 181 | 39.52 | -3 | 0.66 | 7 | 1.53 | 458 | 217.5 | 218.0 | 220.0 | 216.5 |
| 2026-01-08 | 21.59 (+0.03) | 0.04 (-0.01) | 1.67 (+0.01) | 13 | 6.1 | -3 | 1.41 | 1 | 0.47 | 213 | 216.0 | 214.5 | 217.0 | 214.5 |
| 2026-01-07 | 21.56 (+0.01) | 0.05 (0.0) | 1.66 (0.0) | -5 | 2.15 | 0 | 0.0 | 3 | 1.29 | 233 | 214.5 | 213.0 | 215.0 | 213.0 |
| 2026-01-06 | 21.55 (-0.18) | 0.05 (0.0) | 1.66 (0.0) | -177 | 48.63 | 0 | 0.0 | 3 | 0.82 | 364 | 213.5 | 215.5 | 216.0 | 213.5 |
| 2026-01-05 | 21.73 (-0.02) | 0.05 (0.0) | 1.66 (-0.01) | -51 | 11.16 | -1 | 0.22 | -8 | 1.75 | 457 | 215.0 | 218.0 | 218.0 | 215.0 |
| 2026-01-02 | 21.75 (+0.12) | 0.05 (0.0) | 1.67 (0.0) | 103 | 54.5 | 0 | 0.0 | 0 | 0.0 | 189 | 218.0 | 217.0 | 218.5 | 217.0 |
| 2025-12-31 | 21.63 (-0.01) | 0.05 (+0.05) | 1.67 (0.0) | -14 | 7.87 | 40 | 22.47 | 0 | 0.0 | 178 | 217.0 | 217.0 | 218.5 | 217.0 |
| 2025-12-30 | 21.64 (-0.04) | 0.0 (0.0) | 1.67 (0.0) | -35 | 25.0 | 0 | 0.0 | 0 | 0.0 | 140 | 217.0 | 218.0 | 218.0 | 216.5 |
| 2025-12-29 | 21.68 (+0.08) | 0.0 (0.0) | 1.67 (0.0) | 63 | 35.8 | 0 | 0.0 | 0 | 0.0 | 176 | 218.5 | 218.0 | 219.0 | 218.0 |
| 2025-12-26 | 21.6 (+0.07) | 0.0 (0.0) | 1.67 (0.0) | 54 | 22.04 | 0 | 0.0 | 0 | 0.0 | 245 | 218.0 | 218.5 | 219.5 | 217.5 |
| 2025-12-24 | 21.53 (+0.09) | 0.0 (0.0) | 1.67 (+0.01) | 90 | 50.56 | 0 | 0.0 | 4 | 2.25 | 178 | 218.5 | 218.0 | 219.0 | 217.0 |
| 2025-12-23 | 21.44 (+0.04) | 0.0 (0.0) | 1.66 (0.0) | 30 | 20.55 | 0 | 0.0 | 1 | 0.68 | 146 | 218.0 | 218.0 | 218.0 | 216.5 |
| 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 | 21.4 (+0.05) | 0.0 (0.0) | 1.66 (0.0) | 45 | 25.14 | -1 | 0.56 | 3 | 1.68 | 179 | 218.0 | 217.0 | 218.0 | 215.5 |
| 2025-12-19 | 21.35 (+0.25) | 0.0 (0.0) | 1.66 (0.0) | 205 | 44.47 | 0 | 0.0 | 0 | 0.0 | 461 | 217.0 | 216.5 | 218.5 | 216.0 |
| 2025-12-18 | 21.1 (+0.11) | 0.0 (0.0) | 1.66 (+0.01) | 77 | 29.28 | 0 | 0.0 | 4 | 1.52 | 263 | 216.0 | 214.5 | 216.5 | 214.5 |
| 2025-12-17 | 20.99 (+0.12) | 0.0 (0.0) | 1.65 (-0.01) | 100 | 26.67 | -1 | 0.27 | -1 | 0.27 | 375 | 215.5 | 214.0 | 216.0 | 214.0 |
| 2025-12-16 | 20.87 (+0.07) | 0.0 (0.0) | 1.66 (+0.01) | 142 | 33.73 | -4 | 0.95 | 7 | 1.66 | 421 | 213.5 | 212.5 | 216.0 | 212.5 |
| 2025-12-15 | 20.8 (+0.01) | 0.0 (0.0) | 1.65 (+0.01) | 47 | 21.96 | 0 | 0.0 | 3 | 1.4 | 214 | 212.5 | 210.5 | 214.0 | 210.5 |
| 2025-12-12 | 20.79 (0.0) | 0.0 (0.0) | 1.64 (-0.01) | -9 | 4.74 | -2 | 1.05 | -3 | 1.58 | 190 | 211.5 | 211.0 | 212.5 | 210.5 |
| 2025-12-11 | 20.79 (-0.16) | 0.0 (0.0) | 1.65 (-0.26) | -220 | 36.42 | 0 | 0.0 | -225 | 37.25 | 604 | 210.0 | 213.0 | 213.0 | 209.0 |
| 2025-12-10 | 20.95 (-0.12) | 0.0 (0.0) | 1.91 (-0.02) | -197 | 46.35 | -1 | 0.24 | -16 | 3.76 | 425 | 211.0 | 212.5 | 212.5 | 210.5 |
| 2025-12-09 | 21.07 (-0.27) | 0.0 (0.0) | 1.93 (-0.01) | -248 | 68.32 | 0 | 0.0 | -3 | 0.83 | 363 | 212.0 | 214.0 | 214.5 | 212.0 |
| 2025-12-08 | 21.34 (-0.03) | 0.0 (0.0) | 1.94 (0.0) | -23 | 17.97 | 0 | 0.0 | -2 | 1.56 | 128 | 213.0 | 212.5 | 213.5 | 212.5 |
| 2025-12-05 | 21.37 (-0.13) | 0.0 (0.0) | 1.94 (0.0) | -115 | 63.89 | 0 | 0.0 | 1 | 0.56 | 180 | 212.5 | 213.0 | 213.5 | 212.5 |
| 2025-12-04 | 21.5 (-0.17) | 0.0 (0.0) | 1.94 (0.0) | -153 | 52.22 | -15 | 5.12 | 1 | 0.34 | 293 | 213.0 | 215.0 | 215.5 | 213.0 |
| 2025-12-03 | 21.67 (0.0) | 0.0 (0.0) | 1.94 (+0.01) | -5 | 2.91 | -1 | 0.58 | 4 | 2.33 | 172 | 215.0 | 215.0 | 215.5 | 213.5 |
| 2025-12-02 | 21.67 (-0.12) | 0.0 (0.0) | 1.93 (0.0) | -65 | 44.52 | 0 | 0.0 | 2 | 1.37 | 146 | 213.5 | 213.5 | 214.5 | 213.5 |
| 2025-12-01 | 21.79 (-0.08) | 0.0 (0.0) | 1.93 (0.0) | -63 | 42.0 | 0 | 0.0 | 0 | 0.0 | 150 | 213.5 | 215.0 | 215.5 | 213.5 |
| 2025-11-28 | 21.87 (-0.02) | 0.0 (0.0) | 1.93 (+0.01) | -39 | 30.71 | 0 | 0.0 | 4 | 3.15 | 127 | 215.0 | 215.5 | 216.5 | 215.0 |
| 2025-11-27 | 21.89 (-0.04) | 0.0 (0.0) | 1.92 (-0.01) | -36 | 30.77 | -1 | 0.85 | -1 | 0.85 | 117 | 215.5 | 217.0 | 217.0 | 215.0 |
| 2025-11-26 | 21.93 (+0.1) | 0.0 (0.0) | 1.93 (+0.01) | 108 | 54.0 | 0 | 0.0 | 7 | 3.5 | 200 | 217.0 | 215.5 | 217.0 | 215.0 |
| 2025-11-25 | 21.83 (-0.13) | 0.0 (0.0) | 1.92 (0.0) | -122 | 53.98 | 0 | 0.0 | 1 | 0.44 | 226 | 214.0 | 216.0 | 216.0 | 213.0 |
| 2025-11-24 | 21.96 (+0.07) | 0.0 (0.0) | 1.92 (0.0) | 61 | 26.99 | -5 | 2.21 | -5 | 2.21 | 226 | 216.5 | 213.5 | 216.5 | 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 | |||
| 2025-11-21 | 21.89 (-0.05) | 0.0 (0.0) | 1.92 (0.0) | -87 | 27.62 | 0 | 0.0 | 2 | 0.63 | 315 | 212.0 | 214.0 | 215.5 | 211.5 |
| 2025-11-20 | 21.94 (-0.13) | 0.0 (0.0) | 1.92 (0.0) | -36 | 14.12 | -1 | 0.39 | 0 | 0.0 | 255 | 214.5 | 214.0 | 215.5 | 213.5 |
| 2025-11-19 | 22.07 (-0.02) | 0.0 (0.0) | 1.92 (0.0) | -29 | 11.37 | -1 | 0.39 | 1 | 0.39 | 255 | 213.5 | 215.0 | 215.0 | 211.5 |
| 2025-11-18 | 22.09 (-0.33) | 0.0 (0.0) | 1.92 (-0.02) | -312 | 52.0 | 0 | 0.0 | -16 | 2.67 | 600 | 212.5 | 216.0 | 216.0 | 211.5 |
| 2025-11-17 | 22.42 (-0.23) | 0.0 (0.0) | 1.94 (0.0) | -151 | 60.16 | 0 | 0.0 | -1 | 0.4 | 251 | 215.5 | 218.0 | 218.0 | 215.0 |
| 2025-11-14 | 22.65 (-0.05) | 0.0 (0.0) | 1.94 (0.0) | 16 | 7.69 | -1 | 0.48 | -3 | 1.44 | 208 | 217.0 | 217.0 | 218.0 | 215.5 |
| 2025-11-13 | 22.7 (-0.1) | 0.0 (0.0) | 1.94 (-0.01) | -92 | 31.62 | 0 | 0.0 | -2 | 0.69 | 291 | 217.0 | 218.5 | 218.5 | 216.5 |
| 2025-11-12 | 22.8 (-0.1) | 0.0 (0.0) | 1.95 (+0.01) | -134 | 22.67 | -1 | 0.17 | 3 | 0.51 | 591 | 218.5 | 216.5 | 218.5 | 215.5 |
| 2025-11-11 | 22.9 (-0.02) | 0.0 (0.0) | 1.94 (0.0) | -46 | 12.78 | -56 | 15.56 | 5 | 1.39 | 360 | 216.5 | 216.0 | 217.5 | 215.0 |
| 2025-11-10 | 22.92 (-0.21) | 0.0 (0.0) | 1.94 (-0.09) | -227 | 40.61 | 0 | 0.0 | -75 | 13.42 | 559 | 215.0 | 218.5 | 218.5 | 214.5 |
| 2025-11-07 | 23.13 (+0.2) | 0.0 (0.0) | 2.03 (0.0) | 144 | 18.18 | -61 | 7.7 | -3 | 0.38 | 792 | 218.0 | 222.0 | 222.0 | 216.0 |
| 2025-11-06 | 22.93 (-0.29) | 0.0 (0.0) | 2.03 (+0.01) | -165 | 15.42 | -60 | 5.61 | 7 | 0.65 | 1070 | 223.0 | 224.5 | 227.0 | 220.0 |
| 2025-11-05 | 23.22 (-0.09) | 0.0 (0.0) | 2.02 (0.0) | -37 | 6.81 | -60 | 11.05 | -2 | 0.37 | 543 | 217.0 | 217.0 | 220.0 | 216.5 |
| 2025-11-04 | 23.31 (-0.03) | 0.0 (0.0) | 2.02 (-0.01) | -39 | 12.66 | -62 | 20.13 | -4 | 1.3 | 308 | 217.0 | 217.0 | 219.0 | 216.5 |
| 2025-11-03 | 23.34 (+0.11) | 0.0 (0.0) | 2.03 (0.0) | 56 | 20.44 | -60 | 21.9 | -2 | 0.73 | 274 | 217.5 | 217.5 | 218.5 | 216.0 |
| 2025-10-31 | 23.23 (-0.1) | 0.0 (0.0) | 2.03 (0.0) | -109 | 36.7 | -62 | 20.88 | 4 | 1.35 | 297 | 215.5 | 217.5 | 217.5 | 215.5 |
| 2025-10-30 | 23.33 (-0.06) | 0.0 (-0.02) | 2.03 (0.0) | -46 | 17.69 | -60 | 23.08 | -1 | 0.38 | 260 | 216.5 | 214.5 | 216.5 | 214.5 |
| 2025-10-29 | 23.39 (-0.26) | 0.02 (-0.12) | 2.03 (-0.06) | -273 | 38.94 | -100 | 14.27 | -51 | 7.28 | 701 | 214.5 | 216.0 | 216.0 | 213.5 |
| 2025-10-28 | 23.65 (-0.74) | 0.14 (-0.09) | 2.09 (0.0) | -705 | 65.89 | -75 | 7.01 | 1 | 0.09 | 1070 | 216.0 | 219.0 | 219.5 | 215.0 |
| 2025-10-27 | 24.39 (-0.48) | 0.23 (-0.01) | 2.09 (+0.01) | -409 | 70.88 | -5 | 0.87 | 4 | 0.69 | 577 | 219.0 | 222.5 | 222.5 | 218.0 |
| 2025-10-23 | 24.87 (-0.14) | 0.24 (-0.07) | 2.08 (0.0) | -126 | 29.03 | -60 | 13.82 | -1 | 0.23 | 434 | 219.5 | 221.0 | 221.0 | 219.0 |
| 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 | 25.01 (+0.08) | 0.31 (+0.31) | 2.08 (0.0) | 111 | 19.24 | -60 | 10.4 | 0 | 0.0 | 577 | 221.0 | 222.0 | 222.5 | 219.0 |
| 2025-10-21 | 24.93 (0.0) | 0.0 (0.0) | 2.08 (0.0) | 0 | 0.0 | -70 | 28.57 | 0 | 0.0 | 245 | 222.0 | 224.0 | 224.0 | 222.0 |
| 2025-10-20 | 24.93 (-0.07) | 0.0 (0.0) | 2.08 (0.0) | -58 | 16.91 | -79 | 23.03 | -1 | 0.29 | 343 | 223.0 | 225.5 | 225.5 | 222.0 |
| 2025-10-17 | 25.0 (-0.01) | 0.0 (0.0) | 2.08 (0.0) | 26 | 5.54 | -61 | 13.01 | 0 | 0.0 | 469 | 224.5 | 222.0 | 225.5 | 222.0 |
| 2025-10-16 | 25.01 (-0.06) | 0.0 (0.0) | 2.08 (0.0) | -69 | 22.7 | -60 | 19.74 | 2 | 0.66 | 304 | 220.5 | 222.0 | 222.5 | 220.5 |
| 2025-10-15 | 25.07 (-0.19) | 0.0 (0.0) | 2.08 (-0.03) | -176 | 39.73 | -60 | 13.54 | -25 | 5.64 | 443 | 221.5 | 222.0 | 223.0 | 219.0 |
| 2025-10-14 | 25.26 (-0.46) | 0.0 (0.0) | 2.11 (-0.01) | -418 | 54.36 | -60 | 7.8 | -6 | 0.78 | 769 | 222.0 | 224.0 | 225.0 | 221.0 |
| 2025-10-13 | 25.72 (-0.17) | 0.0 (0.0) | 2.12 (+0.01) | -131 | 25.64 | -60 | 11.74 | 4 | 0.78 | 511 | 223.5 | 225.0 | 225.0 | 221.5 |
| 2025-10-09 | 25.89 (-0.1) | 0.0 (-0.07) | 2.11 (-0.01) | -93 | 25.62 | -74 | 20.39 | -1 | 0.28 | 363 | 226.5 | 230.0 | 230.0 | 226.5 |
| 2025-10-08 | 25.99 (+0.06) | 0.07 (0.0) | 2.12 (+0.03) | 48 | 17.58 | 0 | 0.0 | 24 | 8.79 | 273 | 229.0 | 228.0 | 229.0 | 226.5 |
| 2025-10-07 | 25.93 (0.0) | 0.07 (-0.06) | 2.09 (+0.01) | -5 | 1.83 | -50 | 18.32 | 4 | 1.47 | 273 | 226.0 | 227.5 | 227.5 | 226.0 |
| 2025-10-03 | 25.93 (0.0) | 0.13 (-0.07) | 2.08 (-0.01) | -4 | 1.93 | -60 | 28.99 | -9 | 4.35 | 207 | 226.0 | 227.0 | 228.5 | 225.5 |
| 2025-10-02 | 25.93 (-0.11) | 0.2 (-0.06) | 2.09 (0.0) | -98 | 29.25 | -50 | 14.93 | -1 | 0.3 | 335 | 226.5 | 229.0 | 229.0 | 225.5 |
| 2025-10-01 | 26.04 (-0.07) | 0.26 (-0.06) | 2.09 (0.0) | -65 | 29.55 | -52 | 23.64 | 2 | 0.91 | 220 | 228.5 | 230.0 | 230.0 | 227.0 |
| 2025-09-30 | 26.11 (+0.09) | 0.32 (-0.06) | 2.09 (+0.01) | 86 | 21.29 | -50 | 12.38 | 4 | 0.99 | 404 | 230.0 | 229.0 | 230.5 | 227.0 |
| 2025-09-26 | 26.02 (+0.02) | 0.38 (-0.06) | 2.08 (0.0) | 83 | 24.27 | -50 | 14.62 | 2 | 0.58 | 342 | 227.5 | 228.5 | 229.0 | 227.0 |
| 2025-09-25 | 26.0 (-0.06) | 0.44 (-0.06) | 2.08 (0.0) | -46 | 15.18 | -52 | 17.16 | 3 | 0.99 | 303 | 228.5 | 230.0 | 230.5 | 227.5 |
| 2025-09-24 | 26.06 (-0.02) | 0.5 (-0.06) | 2.08 (0.0) | -6 | 2.23 | -49 | 18.22 | 4 | 1.49 | 269 | 229.0 | 229.5 | 232.5 | 228.5 |
| 2025-09-23 | 26.08 (-0.03) | 0.56 (0.0) | 2.08 (0.0) | -21 | 10.45 | -1 | 0.5 | -7 | 3.48 | 201 | 230.0 | 231.0 | 231.0 | 229.0 |
| 2025-09-22 | 26.11 (+0.03) | 0.56 (0.0) | 2.08 (0.0) | 34 | 11.53 | 0 | 0.0 | 6 | 2.03 | 295 | 231.0 | 232.0 | 233.0 | 230.5 |
| 2025-09-19 | 26.08 (+0.03) | 0.56 (0.0) | 2.08 (+0.01) | 48 | 17.45 | 0 | 0.0 | 4 | 1.45 | 275 | 230.5 | 231.0 | 231.0 | 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 | |||
| 2025-09-18 | 26.05 (-0.01) | 0.56 (0.0) | 2.07 (0.0) | 24 | 10.48 | 0 | 0.0 | 1 | 0.44 | 229 | 230.5 | 232.5 | 232.5 | 230.0 |
| 2025-09-17 | 26.06 (+0.04) | 0.56 (0.0) | 2.07 (-0.01) | 56 | 21.71 | 0 | 0.0 | -5 | 1.94 | 258 | 231.0 | 231.0 | 232.0 | 230.0 |
| 2025-09-16 | 26.02 (-0.37) | 0.56 (0.0) | 2.08 (0.0) | -50 | 10.8 | -2 | 0.43 | 1 | 0.22 | 463 | 231.0 | 234.0 | 234.5 | 230.5 |
| 2025-09-15 | 26.39 (+0.26) | 0.56 (0.0) | 2.08 (+0.01) | 252 | 34.15 | 0 | 0.0 | 3 | 0.41 | 738 | 233.5 | 231.5 | 235.0 | 230.5 |
| 2025-09-12 | 26.13 (+0.54) | 0.56 (0.0) | 2.07 (+0.01) | 494 | 49.8 | 0 | 0.0 | 8 | 0.81 | 992 | 230.5 | 227.5 | 232.0 | 227.5 |
| 2025-09-11 | 25.59 (+0.02) | 0.56 (0.0) | 2.06 (0.0) | 69 | 15.2 | 1 | 0.22 | 5 | 1.1 | 454 | 226.0 | 227.0 | 228.0 | 225.0 |
| 2025-09-10 | 25.57 (+0.19) | 0.56 (0.0) | 2.06 (0.0) | 159 | 27.46 | -1 | 0.17 | -3 | 0.52 | 579 | 227.0 | 225.0 | 228.5 | 224.0 |
| 2025-09-09 | 25.38 (-0.13) | 0.56 (0.0) | 2.06 (+0.01) | -130 | 20.5 | 0 | 0.0 | 12 | 1.89 | 634 | 226.0 | 228.0 | 229.0 | 224.5 |
| 2025-09-08 | 25.51 (-0.01) | 0.56 (0.0) | 2.05 (0.0) | 15 | 7.94 | 0 | 0.0 | -1 | 0.53 | 189 | 224.0 | 223.0 | 224.5 | 222.0 |
| 2025-09-05 | 25.52 (-0.11) | 0.56 (-0.01) | 2.05 (0.0) | -82 | 29.29 | -1 | 0.36 | 0 | 0.0 | 280 | 223.0 | 225.0 | 225.0 | 222.5 |
| 2025-09-04 | 25.63 (+0.08) | 0.57 (0.0) | 2.05 (+0.01) | 80 | 19.37 | 0 | 0.0 | 2 | 0.48 | 413 | 225.0 | 226.0 | 226.0 | 223.0 |
| 2025-09-03 | 25.55 (+0.14) | 0.57 (0.0) | 2.04 (0.0) | 115 | 20.65 | 0 | 0.0 | 5 | 0.9 | 557 | 224.0 | 220.5 | 224.5 | 220.5 |
| 2025-09-02 | 25.41 (-0.03) | 0.57 (0.0) | 2.04 (0.0) | -50 | 29.07 | 0 | 0.0 | 1 | 0.58 | 172 | 220.5 | 221.0 | 221.5 | 219.0 |
| 2025-09-01 | 25.44 (-0.12) | 0.57 (0.0) | 2.04 (-0.01) | -101 | 28.69 | -1 | 0.28 | -7 | 1.99 | 352 | 220.0 | 221.0 | 223.0 | 220.0 |
| 2025-08-29 | 25.56 (-0.07) | 0.57 (0.0) | 2.05 (+0.01) | -62 | 19.62 | -1 | 0.32 | 2 | 0.63 | 316 | 219.5 | 219.5 | 221.5 | 218.5 |
| 2025-08-28 | 25.63 (-0.13) | 0.57 (0.0) | 2.04 (0.0) | -114 | 41.45 | -1 | 0.36 | 0 | 0.0 | 275 | 219.0 | 220.5 | 220.5 | 218.0 |
| 2025-08-27 | 25.76 (-0.02) | 0.57 (0.0) | 2.04 (-0.01) | -28 | 19.31 | 0 | 0.0 | -3 | 2.07 | 145 | 219.5 | 217.5 | 220.0 | 217.5 |
| 2025-08-26 | 25.78 (-0.08) | 0.57 (0.0) | 2.05 (0.0) | -86 | 28.67 | 0 | 0.0 | -1 | 0.33 | 300 | 217.5 | 217.0 | 219.5 | 217.0 |
| 2025-08-25 | 25.86 (-0.07) | 0.57 (0.0) | 2.05 (0.0) | -119 | 42.5 | 0 | 0.0 | 1 | 0.36 | 280 | 217.5 | 218.0 | 218.5 | 216.0 |
| 2025-08-22 | 25.93 (-0.38) | 0.57 (0.0) | 2.05 (0.0) | -412 | 69.71 | 0 | 0.0 | -2 | 0.34 | 591 | 217.5 | 220.5 | 220.5 | 217.0 |
| 2025-08-21 | 26.31 (-0.07) | 0.57 (0.0) | 2.05 (+0.01) | -42 | 15.27 | -1 | 0.36 | 3 | 1.09 | 275 | 220.5 | 220.0 | 222.0 | 220.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 26.38 (+0.03) | 0.57 (0.0) | 2.04 (-0.01) | -34 | 6.34 | -1 | 0.19 | -2 | 0.37 | 536 | 220.0 | 219.5 | 220.5 | 217.5 |
| 2025-08-19 | 26.35 (-0.07) | 0.57 (0.0) | 2.05 (0.0) | -115 | 29.56 | -2 | 0.51 | -1 | 0.26 | 389 | 219.5 | 220.5 | 221.5 | 218.5 |
| 2025-08-18 | 26.42 (-0.45) | 0.57 (-0.01) | 2.05 (0.0) | -123 | 29.5 | -2 | 0.48 | -1 | 0.24 | 417 | 220.0 | 220.0 | 222.0 | 219.5 |
| 2025-08-15 | 26.87 (-0.24) | 0.58 (0.0) | 2.05 (-0.05) | -201 | 41.88 | -1 | 0.21 | -45 | 9.38 | 480 | 220.0 | 222.0 | 222.0 | 219.5 |
| 2025-08-14 | 27.11 (+0.69) | 0.58 (-0.17) | 2.1 (0.0) | 607 | 36.99 | -145 | 8.84 | 1 | 0.06 | 1641 | 220.5 | 220.5 | 221.0 | 217.0 |
| 2025-08-13 | 26.42 (+0.11) | 0.75 (-0.25) | 2.1 (+0.01) | 161 | 10.94 | -215 | 14.61 | 10 | 0.68 | 1472 | 219.5 | 224.5 | 224.5 | 219.5 |
| 2025-08-12 | 26.31 (+0.06) | 1.0 (-0.02) | 2.09 (0.0) | 18 | 2.5 | -12 | 1.67 | 0 | 0.0 | 719 | 223.0 | 224.0 | 225.0 | 222.0 |
| 2025-08-11 | 26.25 (-0.57) | 1.02 (0.0) | 2.09 (+0.05) | -667 | 66.3 | -4 | 0.4 | 40 | 3.98 | 1006 | 224.0 | 227.5 | 227.5 | 223.0 |
| 2025-08-08 | 26.82 (-0.34) | 1.02 (-0.08) | 2.04 (+0.01) | -411 | 47.3 | -65 | 7.48 | 13 | 1.5 | 869 | 227.5 | 229.0 | 230.0 | 224.0 |
| 2025-08-07 | 27.16 (-0.09) | 1.1 (-0.1) | 2.03 (-0.06) | -121 | 21.84 | -87 | 15.7 | -52 | 9.39 | 554 | 229.5 | 232.5 | 232.5 | 228.5 |
| 2025-08-06 | 27.25 (-0.05) | 1.2 (-0.01) | 2.09 (0.0) | -54 | 31.95 | -6 | 3.55 | 1 | 0.59 | 169 | 232.5 | 234.5 | 234.5 | 231.5 |
| 2025-08-05 | 27.3 (+0.02) | 1.21 (-0.01) | 2.09 (-0.02) | 11 | 5.07 | -6 | 2.76 | -22 | 10.14 | 217 | 233.0 | 234.0 | 234.5 | 232.0 |
| 2025-08-04 | 27.28 (-0.02) | 1.22 (0.0) | 2.11 (+0.08) | -48 | 4.66 | -4 | 0.39 | 72 | 6.99 | 1030 | 233.5 | 235.0 | 240.5 | 233.0 |
| 2025-08-01 | 27.3 (+0.01) | 1.22 (-0.05) | 2.03 (+0.01) | 26 | 10.92 | -36 | 15.13 | 3 | 1.26 | 238 | 231.5 | 227.0 | 232.0 | 227.0 |
| 2025-07-31 | 27.29 (-0.13) | 1.27 (0.0) | 2.02 (-0.04) | -108 | 32.63 | 0 | 0.0 | -28 | 8.46 | 331 | 229.0 | 230.5 | 231.5 | 227.0 |
| 2025-07-30 | 27.42 (-0.14) | 1.27 (0.0) | 2.06 (0.0) | -112 | 42.59 | 0 | 0.0 | -2 | 0.76 | 263 | 230.0 | 233.5 | 233.5 | 229.5 |
| 2025-07-29 | 27.56 (-0.06) | 1.27 (0.0) | 2.06 (0.0) | -76 | 20.11 | 0 | 0.0 | 1 | 0.26 | 378 | 233.0 | 234.0 | 234.5 | 231.0 |
| 2025-07-28 | 27.62 (-0.02) | 1.27 (0.0) | 2.06 (0.0) | -12 | 4.23 | -2 | 0.7 | 2 | 0.7 | 284 | 233.0 | 233.0 | 234.0 | 231.5 |
| 2025-07-25 | 27.64 (-0.08) | 1.27 (0.0) | 2.06 (0.0) | -69 | 38.33 | 0 | 0.0 | -4 | 2.22 | 180 | 229.5 | 230.0 | 231.0 | 229.5 |
| 2025-07-24 | 27.72 (-0.14) | 1.27 (0.0) | 2.06 (-0.02) | -180 | 39.56 | 0 | 0.0 | -19 | 4.18 | 455 | 230.0 | 233.5 | 234.0 | 229.5 |
| 2025-07-23 | 27.86 (+0.04) | 1.27 (0.0) | 2.08 (-0.01) | 19 | 7.82 | 0 | 0.0 | -5 | 2.06 | 243 | 233.5 | 232.5 | 235.0 | 232.0 |
| 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 | 27.82 (-0.11) | 1.27 (-0.19) | 2.09 (0.0) | -46 | 13.9 | -2 | 0.6 | 0 | 0.0 | 331 | 230.5 | 234.5 | 234.5 | 230.5 |
| 2025-07-21 | 27.93 (-0.05) | 1.46 (0.0) | 2.09 (+0.02) | -42 | 23.33 | -2 | 1.11 | 18 | 10.0 | 180 | 233.5 | 232.0 | 234.0 | 231.0 |
| 2025-07-18 | 27.98 (-0.37) | 1.46 (-0.03) | 2.07 (-0.04) | -346 | 42.2 | -20 | 2.44 | -33 | 4.02 | 820 | 232.0 | 237.0 | 237.0 | 230.5 |
| 2025-07-17 | 28.35 (-0.03) | 1.49 (0.0) | 2.11 (-0.06) | -14 | 4.38 | -2 | 0.62 | -57 | 17.81 | 320 | 237.0 | 237.0 | 238.5 | 235.5 |
| 2025-07-16 | 28.38 (-0.33) | 1.49 (0.0) | 2.17 (-0.04) | -312 | 43.27 | -1 | 0.14 | -35 | 4.85 | 721 | 237.0 | 241.5 | 241.5 | 236.5 |
| 2025-07-15 | 28.71 (-0.41) | 1.49 (0.0) | 2.21 (-0.18) | -341 | 24.31 | 2 | 0.14 | -147 | 10.48 | 1403 | 241.5 | 247.5 | 251.0 | 239.0 |
| 2025-07-14 | 29.12 (+0.09) | 1.49 (0.0) | 2.39 (+0.08) | 17 | 0.41 | -1 | 0.02 | 67 | 1.63 | 4110 | 250.5 | 251.0 | 254.0 | 242.5 |
| 2025-07-11 | 29.03 (-0.24) | 1.49 (+0.02) | 2.31 (-0.08) | -188 | 24.42 | 16 | 2.08 | -66 | 8.57 | 770 | 235.5 | 235.5 | 237.5 | 231.5 |
| 2025-07-10 | 29.27 (+0.15) | 1.47 (-0.26) | 2.39 (+0.09) | 139 | 11.9 | -219 | 18.75 | 74 | 6.34 | 1168 | 238.0 | 241.0 | 246.0 | 233.0 |
| 2025-07-09 | 29.12 (+0.37) | 1.73 (0.0) | 2.3 (+0.14) | 311 | 19.44 | 0 | 0.0 | 118 | 7.38 | 1600 | 240.0 | 228.5 | 243.0 | 226.5 |
| 2025-07-08 | 28.75 (+0.12) | 1.73 (0.0) | 2.16 (-0.01) | 92 | 24.66 | -1 | 0.27 | -12 | 3.22 | 373 | 226.5 | 229.0 | 229.5 | 226.5 |
| 2025-07-07 | 28.63 (+0.09) | 1.73 (-0.23) | 2.17 (+0.22) | -15 | 1.5 | -192 | 19.22 | 189 | 18.92 | 999 | 230.0 | 223.0 | 233.5 | 223.0 |
| 2025-07-04 | 28.54 (-0.17) | 1.96 (0.0) | 1.95 (0.0) | -112 | 32.84 | -4 | 1.17 | 0 | 0.0 | 341 | 224.0 | 226.0 | 227.0 | 224.0 |
| 2025-07-03 | 28.71 (+0.37) | 1.96 (-0.01) | 1.95 (-0.65) | 319 | 15.84 | -3 | 0.15 | -546 | 27.11 | 2014 | 226.0 | 229.5 | 229.5 | 223.5 |
| 2025-07-02 | 28.34 (-0.32) | 1.97 (0.0) | 2.6 (+0.02) | -282 | 27.65 | 0 | 0.0 | 14 | 1.37 | 1020 | 243.5 | 244.5 | 245.5 | 242.0 |
| 2025-07-01 | 28.66 (-0.52) | 1.97 (-0.02) | 2.58 (-0.01) | -437 | 49.27 | -22 | 2.48 | -4 | 0.45 | 887 | 244.5 | 246.5 | 247.5 | 244.5 |
| 2025-06-30 | 29.18 (-0.51) | 1.99 (0.0) | 2.59 (+0.16) | -318 | 57.71 | 0 | 0.0 | 134 | 24.32 | 551 | 248.0 | 251.5 | 251.5 | 247.0 |
| 2025-06-27 | 29.69 (-0.15) | 1.99 (-0.01) | 2.43 (+0.29) | -124 | 14.42 | 0 | 0.0 | 245 | 28.49 | 860 | 253.0 | 252.0 | 255.0 | 252.0 |
| 2025-06-26 | 29.84 (+0.07) | 2.0 (0.0) | 2.14 (+0.26) | 55 | 6.06 | -1 | 0.11 | 220 | 24.23 | 908 | 251.0 | 249.5 | 251.0 | 249.0 |
| 2025-06-25 | 29.77 (-0.14) | 2.0 (0.0) | 1.88 (+0.05) | -108 | 28.12 | 0 | 0.0 | 40 | 10.42 | 384 | 248.5 | 250.0 | 251.0 | 248.0 |
| 2025-06-24 | 29.91 (+0.16) | 2.0 (0.0) | 1.83 (+0.03) | 134 | 30.18 | 0 | 0.0 | 28 | 6.31 | 444 | 250.0 | 247.5 | 250.0 | 246.5 |
| 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 | |||
| 2025-06-23 | 29.75 (+0.04) | 2.0 (0.0) | 1.8 (+0.03) | 33 | 16.5 | 0 | 0.0 | 24 | 12.0 | 200 | 245.5 | 242.0 | 245.5 | 239.5 |
| 2025-06-20 | 29.71 (+0.07) | 2.0 (0.0) | 1.77 (+0.02) | 57 | 11.38 | 0 | 0.0 | 17 | 3.39 | 501 | 242.0 | 245.0 | 247.0 | 238.5 |
| 2025-06-19 | 29.64 (-0.09) | 2.0 (0.0) | 1.75 (+0.04) | -74 | 23.57 | -1 | 0.32 | 31 | 9.87 | 314 | 244.5 | 247.5 | 247.5 | 244.0 |
| 2025-06-18 | 29.73 (0.0) | 2.0 (0.0) | 1.71 (+0.05) | -1 | 0.32 | 0 | 0.0 | 39 | 12.34 | 316 | 248.5 | 248.0 | 249.0 | 246.0 |
| 2025-06-17 | 29.73 (+0.19) | 2.0 (0.0) | 1.66 (+0.01) | 163 | 44.17 | 0 | 0.0 | 15 | 4.07 | 369 | 248.0 | 245.5 | 248.0 | 244.5 |
| 2025-06-16 | 29.54 (+0.07) | 2.0 (0.0) | 1.65 (+0.02) | 53 | 21.81 | 0 | 0.0 | 17 | 7.0 | 243 | 245.5 | 245.0 | 246.0 | 243.0 |
| 2025-06-13 | 29.47 (-0.06) | 2.0 (0.0) | 1.63 (+0.05) | -45 | 9.47 | 0 | 0.0 | 38 | 8.0 | 475 | 245.5 | 246.5 | 248.5 | 244.5 |
| 2025-06-12 | 29.53 (-0.02) | 2.0 (0.0) | 1.58 (-0.01) | 16 | 3.85 | -4 | 0.96 | -4 | 0.96 | 416 | 246.0 | 248.5 | 248.5 | 244.5 |
| 2025-06-11 | 29.55 (+0.01) | 2.0 (0.0) | 1.59 (-0.01) | 8 | 1.69 | 0 | 0.0 | -8 | 1.69 | 473 | 246.5 | 251.0 | 251.0 | 246.0 |
| 2025-06-10 | 29.54 (+0.15) | 2.0 (0.0) | 1.6 (+0.01) | 125 | 27.78 | 0 | 0.0 | 6 | 1.33 | 450 | 250.0 | 248.0 | 250.0 | 247.0 |
| 2025-06-09 | 29.39 (-0.08) | 2.0 (0.0) | 1.59 (-0.01) | -12 | 5.97 | -1 | 0.5 | -6 | 2.99 | 201 | 247.0 | 249.0 | 249.5 | 246.0 |
| 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 | 27.58 (+0.64) | 0.65 (-0.03) | 1.87 (0.0) | 532 | 31.5 | -20 | 1.18 | -1 | 0.06 | 1689 | 240.0 | 233.0 | 241.0 | 232.0 |
| 2026-05-29 | 26.94 (-0.57) | 0.68 (-0.04) | 1.87 (+0.2) | -457 | 21.8 | -39 | 1.86 | 167 | 7.97 | 2096 | 233.0 | 233.0 | 234.5 | 228.0 |
| 2026-05-22 | 27.51 (-0.22) | 0.72 (0.0) | 1.67 (0.0) | -172 | 10.5 | 6 | 0.37 | -2 | 0.12 | 1638 | 232.0 | 235.5 | 236.5 | 231.0 |
| 2026-05-15 | 27.73 (+0.66) | 0.72 (+0.15) | 1.67 (0.0) | 596 | 27.07 | 123 | 5.59 | -2 | 0.09 | 2202 | 236.5 | 234.5 | 238.5 | 233.0 |
| 2026-05-08 | 27.07 (+1.22) | 0.57 (+0.12) | 1.67 (+0.01) | 1097 | 33.51 | 103 | 3.15 | 12 | 0.37 | 3274 | 234.5 | 228.0 | 238.5 | 226.0 |
| 2026-04-30 | 25.85 (+0.34) | 0.45 (+0.2) | 1.66 (0.0) | 226 | 17.95 | 168 | 13.34 | 1 | 0.08 | 1259 | 226.5 | 225.0 | 229.5 | 223.5 |
| 2026-04-24 | 25.51 (-0.07) | 0.25 (-0.12) | 1.66 (0.0) | -454 | 29.07 | -15 | 0.96 | -25 | 1.6 | 1562 | 223.5 | 226.0 | 227.0 | 222.5 |
| 2026-04-17 | 25.58 (-0.39) | 0.37 (-0.13) | 1.66 (-0.02) | -373 | 28.47 | -109 | 8.32 | -17 | 1.3 | 1310 | 226.0 | 226.0 | 228.0 | 225.0 |
| 2026-04-10 | 25.97 (-0.35) | 0.5 (0.0) | 1.68 (0.0) | -248 | 25.25 | 0 | 0.0 | 1 | 0.1 | 982 | 227.5 | 227.5 | 230.5 | 227.0 |
| 2026-04-02 | 26.32 (+0.14) | 0.5 (0.0) | 1.68 (-0.01) | 106 | 8.67 | 0 | 0.0 | -7 | 0.57 | 1223 | 227.5 | 227.5 | 231.5 | 226.0 |
| 2026-03-27 | 26.18 (+2.04) | 0.5 (-0.01) | 1.69 (+0.03) | 1806 | 51.25 | -1 | 0.03 | 24 | 0.68 | 3524 | 229.0 | 223.0 | 237.0 | 222.0 |
| 2026-03-20 | 24.14 (-0.26) | 0.51 (-0.01) | 1.66 (-0.02) | -234 | 17.5 | -8 | 0.6 | -19 | 1.42 | 1337 | 226.0 | 228.5 | 228.5 | 222.5 |
| 2026-03-13 | 24.4 (+1.02) | 0.52 (+0.1) | 1.68 (+0.02) | 1045 | 31.3 | 83 | 2.49 | 16 | 0.48 | 3339 | 228.0 | 226.0 | 232.0 | 224.0 |
| 2026-03-06 | 23.38 (+1.51) | 0.42 (+0.15) | 1.66 (-0.03) | 1238 | 31.05 | 122 | 3.06 | -25 | 0.63 | 3987 | 228.0 | 218.5 | 229.5 | 214.5 |
| 2026-02-26 | 21.87 (+0.42) | 0.27 (-0.02) | 1.69 (+0.01) | 390 | 18.16 | -11 | 0.51 | 7 | 0.33 | 2148 | 219.0 | 217.5 | 221.5 | 216.5 |
| 2026-02-11 | 21.45 (+0.04) | 0.29 (-0.02) | 1.68 (0.0) | 52 | 9.74 | -18 | 3.37 | -1 | 0.19 | 534 | 215.5 | 217.0 | 217.0 | 215.0 |
| 2026-02-06 | 21.41 (+0.02) | 0.31 (0.0) | 1.68 (+0.01) | -60 | 4.82 | -2 | 0.16 | 10 | 0.8 | 1245 | 216.0 | 214.5 | 218.0 | 210.5 |
| 2026-01-30 | 21.39 (-0.68) | 0.31 (-0.01) | 1.67 (-0.02) | -641 | 44.21 | -8 | 0.55 | -10 | 0.69 | 1450 | 213.0 | 218.0 | 219.5 | 213.0 |
| 2026-01-23 | 22.07 (+0.01) | 0.32 (+0.3) | 1.69 (0.0) | 9 | 0.91 | -8 | 0.81 | -1 | 0.1 | 991 | 218.0 | 219.0 | 221.5 | 218.0 |
| 2026-01-16 | 22.06 (+0.24) | 0.02 (-0.02) | 1.69 (+0.02) | 373 | 24.72 | -16 | 1.06 | 12 | 0.8 | 1509 | 220.0 | 219.0 | 221.0 | 217.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 21.82 (+0.07) | 0.04 (-0.01) | 1.67 (0.0) | -39 | 2.26 | -7 | 0.41 | 6 | 0.35 | 1726 | 217.5 | 218.0 | 220.0 | 213.0 |
| 2026-01-02 | 21.75 (+0.12) | 0.05 (0.0) | 1.67 (0.0) | 103 | 54.5 | 0 | 0.0 | 0 | 0.0 | 189 | 218.0 | 217.0 | 218.5 | 217.0 |
| 2025-12-31 | 21.63 (+0.03) | 0.05 (+0.05) | 1.67 (0.0) | -159 | 15.29 | 40 | 3.85 | 2 | 0.19 | 1040 | 237.0 | 218.0 | 240.0 | 216.5 |
| 2025-12-26 | 21.6 (+0.25) | 0.0 (0.0) | 1.67 (+0.01) | 219 | 29.16 | -1 | 0.13 | 8 | 1.07 | 751 | 218.0 | 217.0 | 219.5 | 215.5 |
| 2025-12-19 | 21.35 (+0.56) | 0.0 (0.0) | 1.66 (+0.02) | 571 | 32.89 | -5 | 0.29 | 13 | 0.75 | 1736 | 217.0 | 210.5 | 218.5 | 210.5 |
| 2025-12-12 | 20.79 (-0.58) | 0.0 (0.0) | 1.64 (-0.3) | -697 | 40.74 | -3 | 0.18 | -249 | 14.55 | 1711 | 211.5 | 212.5 | 214.5 | 209.0 |
| 2025-12-05 | 21.37 (-0.5) | 0.0 (0.0) | 1.94 (+0.01) | -401 | 42.52 | -16 | 1.7 | 8 | 0.85 | 943 | 212.5 | 215.0 | 215.5 | 212.5 |
| 2025-11-28 | 21.87 (-0.02) | 0.0 (0.0) | 1.93 (+0.01) | -28 | 3.11 | -6 | 0.67 | 6 | 0.67 | 899 | 215.0 | 213.5 | 217.0 | 212.5 |
| 2025-11-21 | 21.89 (-0.76) | 0.0 (0.0) | 1.92 (-0.02) | -615 | 36.67 | -2 | 0.12 | -14 | 0.83 | 1677 | 212.0 | 218.0 | 218.0 | 211.5 |
| 2025-11-14 | 22.65 (-0.48) | 0.0 (0.0) | 1.94 (-0.09) | -483 | 24.02 | -58 | 2.88 | -72 | 3.58 | 2011 | 217.0 | 218.5 | 218.5 | 214.5 |
| 2025-11-07 | 23.13 (-0.1) | 0.0 (0.0) | 2.03 (0.0) | -41 | 1.37 | -303 | 10.14 | -4 | 0.13 | 2989 | 218.0 | 217.5 | 227.0 | 216.0 |
| 2025-10-31 | 23.23 (-1.64) | 0.0 (-0.24) | 2.03 (-0.05) | -1542 | 53.04 | -302 | 10.39 | -43 | 1.48 | 2907 | 215.5 | 222.5 | 222.5 | 213.5 |
| 2025-10-23 | 24.87 (-0.13) | 0.24 (+0.24) | 2.08 (0.0) | -73 | 4.56 | -269 | 16.81 | -2 | 0.12 | 1600 | 219.5 | 225.5 | 225.5 | 219.0 |
| 2025-10-17 | 25.0 (-0.89) | 0.0 (0.0) | 2.08 (-0.03) | -768 | 30.76 | -301 | 12.05 | -25 | 1.0 | 2497 | 224.5 | 225.0 | 225.5 | 219.0 |
| 2025-10-09 | 25.89 (-0.04) | 0.0 (-0.13) | 2.11 (+0.03) | -50 | 5.49 | -124 | 13.63 | 27 | 2.97 | 910 | 226.5 | 227.5 | 230.0 | 226.0 |
| 2025-10-03 | 25.93 (-0.09) | 0.13 (-0.25) | 2.08 (0.0) | -81 | 6.93 | -212 | 18.15 | -4 | 0.34 | 1168 | 226.0 | 229.0 | 230.5 | 225.5 |
| 2025-09-26 | 26.02 (-0.06) | 0.38 (-0.18) | 2.08 (0.0) | 44 | 3.12 | -152 | 10.76 | 8 | 0.57 | 1412 | 227.5 | 232.0 | 233.0 | 227.0 |
| 2025-09-19 | 26.08 (-0.05) | 0.56 (0.0) | 2.08 (+0.01) | 330 | 16.79 | -2 | 0.1 | 4 | 0.2 | 1965 | 230.5 | 231.5 | 235.0 | 229.0 |
| 2025-09-12 | 26.13 (+0.61) | 0.56 (0.0) | 2.07 (+0.02) | 607 | 21.3 | 0 | 0.0 | 21 | 0.74 | 2850 | 230.5 | 223.0 | 232.0 | 222.0 |
| 2025-09-05 | 25.52 (-0.04) | 0.56 (-0.01) | 2.05 (0.0) | -38 | 2.14 | -2 | 0.11 | 1 | 0.06 | 1776 | 223.0 | 221.0 | 226.0 | 219.0 |
| 2025-08-29 | 25.56 (-0.37) | 0.57 (0.0) | 2.05 (0.0) | -409 | 31.03 | -2 | 0.15 | -1 | 0.08 | 1318 | 219.5 | 218.0 | 221.5 | 216.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 25.93 (-0.94) | 0.57 (-0.01) | 2.05 (0.0) | -726 | 32.84 | -6 | 0.27 | -3 | 0.14 | 2211 | 217.5 | 220.0 | 222.0 | 217.0 |
| 2025-08-15 | 26.87 (+0.05) | 0.58 (-0.44) | 2.05 (+0.01) | -82 | 1.54 | -377 | 7.09 | 6 | 0.11 | 5319 | 220.0 | 227.5 | 227.5 | 217.0 |
| 2025-08-08 | 26.82 (-0.48) | 1.02 (-0.2) | 2.04 (+0.01) | -623 | 21.93 | -168 | 5.91 | 12 | 0.42 | 2841 | 227.5 | 235.0 | 240.5 | 224.0 |
| 2025-08-01 | 27.3 (-0.34) | 1.22 (-0.05) | 2.03 (-0.03) | -282 | 18.85 | -38 | 2.54 | -24 | 1.6 | 1496 | 231.5 | 233.0 | 234.5 | 227.0 |
| 2025-07-25 | 27.64 (-0.34) | 1.27 (-0.19) | 2.06 (-0.01) | -318 | 22.86 | -4 | 0.29 | -10 | 0.72 | 1391 | 229.5 | 232.0 | 235.0 | 229.5 |
| 2025-07-18 | 27.98 (-1.05) | 1.46 (-0.03) | 2.07 (-0.24) | -996 | 13.5 | -22 | 0.3 | -205 | 2.78 | 7376 | 232.0 | 251.0 | 254.0 | 230.5 |
| 2025-07-11 | 29.03 (+0.49) | 1.49 (-0.47) | 2.31 (+0.36) | 339 | 6.9 | -396 | 8.06 | 303 | 6.17 | 4911 | 235.5 | 223.0 | 246.0 | 223.0 |
| 2025-07-04 | 28.54 (-1.15) | 1.96 (-0.03) | 1.95 (-0.48) | -830 | 17.24 | -29 | 0.6 | -402 | 8.35 | 4813 | 224.0 | 251.5 | 251.5 | 223.5 |
| 2025-06-27 | 29.69 (-0.02) | 1.99 (-0.01) | 2.43 (+0.66) | -10 | 0.36 | -1 | 0.04 | 557 | 19.91 | 2798 | 253.0 | 242.0 | 255.0 | 239.5 |
| 2025-06-20 | 29.71 (+0.24) | 2.0 (0.0) | 1.77 (+0.14) | 198 | 11.35 | -1 | 0.06 | 119 | 6.82 | 1745 | 242.0 | 245.0 | 249.0 | 238.5 |
| 2025-06-13 | 29.47 (0.0) | 2.0 (0.0) | 1.63 (+0.03) | 92 | 4.56 | -5 | 0.25 | 26 | 1.29 | 2018 | 245.5 | 249.0 | 251.0 | 244.5 |
| 2025-06-06 | 29.47 (+0.88) | 2.0 (-0.03) | 1.6 (-0.07) | 743 | 25.01 | -18 | 0.61 | -58 | 1.95 | 2971 | 248.5 | 252.0 | 259.0 | 246.0 |
| 2025-05-29 | 28.59 (+1.37) | 2.03 (+0.48) | 1.67 (+0.07) | 1211 | 25.83 | 401 | 8.55 | 58 | 1.24 | 4689 | 252.0 | 251.0 | 259.5 | 249.0 |
| 2025-05-23 | 27.22 (+2.89) | 1.55 (+0.55) | 1.6 (+0.25) | 2560 | 47.15 | 470 | 8.66 | 209 | 3.85 | 5430 | 250.0 | 230.0 | 250.0 | 227.0 |
| 2025-05-16 | 24.33 (-0.05) | 1.0 (-0.14) | 1.35 (+0.02) | 96 | 9.02 | -122 | 11.47 | 15 | 1.41 | 1064 | 229.5 | 231.0 | 231.0 | 225.0 |
| 2025-05-09 | 24.38 (+0.2) | 1.14 (0.0) | 1.33 (+0.03) | 212 | 14.83 | -1 | 0.07 | 25 | 1.75 | 1430 | 229.0 | 226.0 | 232.0 | 223.5 |
| 2025-05-02 | 24.18 (+0.06) | 1.14 (+0.04) | 1.3 (+0.14) | 44 | 5.44 | 32 | 3.96 | 117 | 14.46 | 809 | 224.0 | 215.0 | 226.0 | 214.5 |
| 2025-04-25 | 24.12 (-0.04) | 1.1 (+0.07) | 1.16 (0.0) | -4 | 0.47 | 86 | 10.0 | 4 | 0.47 | 860 | 214.5 | 214.5 | 218.5 | 209.0 |
| 2025-04-18 | 24.16 (-0.27) | 1.03 (+0.21) | 1.16 (+0.01) | -141 | 14.78 | 185 | 19.39 | 6 | 0.63 | 954 | 214.5 | 216.0 | 219.5 | 211.0 |
| 2025-04-11 | 24.43 (-0.1) | 0.82 (-0.02) | 1.15 (+0.01) | -135 | 4.17 | -24 | 0.74 | 12 | 0.37 | 3234 | 213.5 | 205.0 | 216.5 | 196.0 |
| 2025-04-02 | 24.53 (-0.24) | 0.84 (0.0) | 1.14 (0.0) | -191 | 27.02 | 0 | 0.0 | -5 | 0.71 | 707 | 227.5 | 227.0 | 229.0 | 223.0 |
| 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 | 24.77 (-0.18) | 0.84 (-0.01) | 1.14 (+0.01) | -222 | 19.87 | -5 | 0.45 | 11 | 0.98 | 1117 | 231.0 | 232.5 | 234.5 | 229.0 |
| 2025-03-21 | 24.95 (-0.11) | 0.85 (-0.01) | 1.13 (+0.03) | -131 | 14.03 | -4 | 0.43 | 29 | 3.1 | 934 | 231.5 | 232.5 | 232.5 | 229.0 |
| 2025-03-14 | 25.06 (+0.42) | 0.86 (+0.01) | 1.1 (-0.12) | 265 | 15.13 | 7 | 0.4 | -100 | 5.71 | 1751 | 232.0 | 240.5 | 241.0 | 230.5 |
| 2025-03-07 | 24.64 (+1.35) | 0.85 (0.0) | 1.22 (+0.05) | 1174 | 42.88 | -5 | 0.18 | 38 | 1.39 | 2738 | 240.0 | 235.0 | 244.5 | 233.0 |
| 2025-02-27 | 23.29 (+0.21) | 0.85 (0.0) | 1.17 (+0.06) | 313 | 35.33 | 0 | 0.0 | 53 | 5.98 | 886 | 236.0 | 231.5 | 237.5 | 231.5 |
| 2025-02-21 | 23.08 (-0.26) | 0.85 (-0.01) | 1.11 (+0.21) | 263 | 24.88 | -1 | 0.09 | 172 | 16.27 | 1057 | 232.5 | 229.5 | 233.0 | 227.0 |
| 2025-02-14 | 23.34 (+0.36) | 0.86 (0.0) | 0.9 (+0.06) | 412 | 25.8 | 0 | 0.0 | 58 | 3.63 | 1597 | 228.5 | 227.5 | 231.0 | 227.0 |
| 2025-02-07 | 22.98 (+0.1) | 0.86 (0.0) | 0.84 (+0.04) | 156 | 12.91 | 1 | 0.08 | 31 | 2.57 | 1208 | 225.5 | 224.5 | 228.5 | 222.0 |
| 2025-01-22 | 22.88 (+0.17) | 0.86 (+0.02) | 0.8 (0.0) | 216 | 27.31 | 10 | 1.26 | 4 | 0.51 | 791 | 224.5 | 222.0 | 224.5 | 219.5 |
| 2025-01-17 | 22.71 (-0.39) | 0.84 (0.0) | 0.8 (+0.06) | 100 | 5.52 | 6 | 0.33 | 46 | 2.54 | 1812 | 220.5 | 216.0 | 222.0 | 215.0 |
| 2025-01-10 | 23.1 (-3.09) | 0.84 (-0.02) | 0.74 (+0.02) | -2586 | 47.87 | -17 | 0.31 | 17 | 0.31 | 5402 | 216.0 | 233.0 | 235.5 | 215.0 |
| 2024-12-31 | 26.19 (-0.1) | 0.86 (+0.15) | 0.72 (0.0) | -409 | 6.25 | 157 | 2.4 | 95 | 1.45 | 6543 | 257.0 | 252.5 | 261.5 | 249.5 |
| 2024-12-27 | 26.29 (-0.01) | 0.71 (+0.26) | 0.72 (+0.01) | -89 | 7.34 | 225 | 18.55 | 15 | 1.24 | 1213 | 241.0 | 243.0 | 243.5 | 235.0 |
| 2024-12-20 | 26.3 (+0.72) | 0.45 (0.0) | 0.71 (+0.01) | 518 | 26.99 | 0 | 0.0 | 4 | 0.21 | 1919 | 240.5 | 237.5 | 243.5 | 236.5 |
| 2024-12-13 | 25.58 (-0.01) | 0.45 (0.0) | 0.7 (+0.01) | 256 | 27.26 | 0 | 0.0 | 11 | 1.17 | 939 | 237.5 | 236.5 | 239.5 | 235.0 |
| 2024-12-06 | 25.59 (+0.86) | 0.45 (-0.01) | 0.69 (+0.02) | 656 | 39.88 | -11 | 0.67 | 11 | 0.67 | 1645 | 236.0 | 232.0 | 241.0 | 232.0 |
| 2024-11-29 | 24.73 (+0.38) | 0.46 (0.0) | 0.67 (0.0) | 298 | 17.79 | 1 | 0.06 | 2 | 0.12 | 1675 | 231.0 | 234.0 | 237.0 | 226.5 |
| 2024-11-22 | 24.35 (+0.25) | 0.46 (0.0) | 0.67 (0.0) | 211 | 14.21 | 1 | 0.07 | 1 | 0.07 | 1485 | 233.0 | 231.5 | 234.5 | 226.0 |
| 2024-11-15 | 24.1 (+0.47) | 0.46 (0.0) | 0.67 (-0.04) | 448 | 27.62 | 0 | 0.0 | -34 | 2.1 | 1622 | 231.5 | 235.0 | 240.0 | 230.5 |
| 2024-11-08 | 23.63 (+1.84) | 0.46 (0.0) | 0.71 (+0.05) | 1456 | 30.35 | 0 | 0.0 | 45 | 0.94 | 4797 | 234.5 | 240.0 | 248.0 | 234.0 |
| 2024-11-01 | 21.79 (+1.12) | 0.46 (+0.01) | 0.66 (0.0) | 1042 | 48.2 | 1 | 0.05 | 0 | 0.0 | 2162 | 240.0 | 239.0 | 240.0 | 236.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 20.67 (+1.36) | 0.45 (-0.01) | 0.66 (-0.06) | 1254 | 53.16 | 3 | 0.13 | -50 | 2.12 | 2359 | 238.5 | 237.0 | 239.0 | 233.0 |
| 2024-10-18 | 19.31 (+2.17) | 0.46 (0.0) | 0.72 (-0.11) | 1706 | 43.7 | 2 | 0.05 | -94 | 2.41 | 3904 | 236.5 | 230.5 | 237.5 | 230.0 |
| 2024-10-11 | 17.14 (+1.41) | 0.46 (0.0) | 0.83 (+0.03) | 1234 | 41.96 | 0 | 0.0 | 23 | 0.78 | 2941 | 230.5 | 225.0 | 233.5 | 224.5 |
| 2024-10-04 | 15.73 (+0.2) | 0.46 (0.0) | 0.8 (+0.06) | 378 | 36.49 | 0 | 0.0 | 55 | 5.31 | 1036 | 224.5 | 222.0 | 224.5 | 220.0 |
| 2024-09-27 | 15.53 (+0.81) | 0.46 (0.0) | 0.74 (+0.11) | 706 | 40.05 | 1 | 0.06 | 90 | 5.1 | 1763 | 222.0 | 219.5 | 224.0 | 218.5 |
| 2024-09-20 | 14.72 (+0.6) | 0.46 (0.0) | 0.63 (0.0) | 443 | 24.38 | 0 | 0.0 | -3 | 0.17 | 1817 | 218.0 | 223.5 | 225.0 | 218.0 |
| 2024-09-13 | 14.12 (+1.32) | 0.46 (-0.01) | 0.63 (+0.02) | 1189 | 51.1 | -15 | 0.64 | 18 | 0.77 | 2327 | 222.5 | 216.5 | 224.0 | 216.0 |
| 2024-09-06 | 12.8 (+0.47) | 0.47 (-0.01) | 0.61 (-0.04) | 359 | 30.61 | -2 | 0.17 | -30 | 2.56 | 1173 | 219.5 | 223.0 | 223.0 | 212.5 |
| 2024-08-30 | 12.33 (+0.17) | 0.48 (0.0) | 0.65 (0.0) | 443 | 36.67 | 0 | 0.0 | -7 | 0.58 | 1208 | 223.0 | 219.5 | 223.0 | 218.5 |
| 2024-08-23 | 12.16 (+1.08) | 0.48 (0.0) | 0.65 (+0.03) | 1348 | 44.61 | 0 | 0.0 | 28 | 0.93 | 3022 | 219.5 | 212.5 | 224.5 | 211.0 |
| 2024-08-16 | 11.08 (+0.26) | 0.48 (0.0) | 0.62 (-0.03) | 521 | 25.29 | 0 | 0.0 | -28 | 1.36 | 2060 | 211.0 | 203.5 | 215.0 | 203.5 |
| 2024-08-09 | 10.82 (+1.08) | 0.48 (+0.01) | 0.65 (-1.12) | 844 | 19.49 | 3 | 0.07 | -949 | 21.92 | 4330 | 197.0 | 206.5 | 206.5 | 182.5 |
| 2024-08-02 | 9.74 (+0.56) | 0.47 (0.0) | 1.77 (-0.06) | 158 | 10.28 | 2 | 0.13 | -49 | 3.19 | 1537 | 209.5 | 214.0 | 214.5 | 208.5 |
| 2024-07-26 | 9.18 (+0.44) | 0.47 (-1.86) | 1.83 (-0.04) | 457 | 21.97 | 9 | 0.43 | -35 | 1.68 | 2080 | 212.0 | 214.5 | 218.0 | 206.5 |
| 2024-07-19 | 8.74 (+0.4) | 2.33 (+0.01) | 1.87 (-0.05) | -189 | 7.23 | 7 | 0.27 | -40 | 1.53 | 2613 | 214.5 | 219.5 | 221.0 | 213.5 |
| 2024-07-12 | 8.34 (-0.02) | 2.32 (0.0) | 1.92 (-0.03) | -399 | 16.56 | 3 | 0.12 | -28 | 1.16 | 2409 | 219.5 | 221.0 | 221.5 | 217.5 |
| 2024-07-05 | 8.36 (-1.44) | 2.32 (0.0) | 1.95 (-0.95) | -705 | 11.39 | 1 | 0.02 | -796 | 12.86 | 6189 | 221.0 | 241.0 | 242.5 | 220.0 |
| 2024-06-28 | 9.8 (-0.52) | 2.32 (0.0) | 2.9 (+0.27) | -343 | 10.81 | 0 | 0.0 | 224 | 7.06 | 3174 | 239.5 | 241.5 | 245.0 | 238.5 |
| 2024-06-21 | 10.32 (+0.05) | 2.32 (-0.03) | 2.63 (+0.12) | 48 | 2.21 | -29 | 1.34 | 107 | 4.93 | 2169 | 240.5 | 241.0 | 242.0 | 238.5 |
| 2024-06-14 | 10.27 (-0.47) | 2.35 (-0.01) | 2.51 (+0.31) | -191 | 9.84 | -6 | 0.31 | 258 | 13.29 | 1941 | 240.0 | 242.5 | 242.5 | 238.0 |
| 2024-06-07 | 10.74 (+0.06) | 2.36 (0.0) | 2.2 (+0.33) | 189 | 6.33 | 0 | 0.0 | 281 | 9.42 | 2984 | 240.0 | 234.5 | 242.5 | 232.5 |
| 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 | 10.68 (-0.51) | 2.36 (0.0) | 1.87 (+0.08) | -552 | 11.01 | 0 | 0.0 | 69 | 1.38 | 5015 | 234.0 | 231.5 | 240.0 | 230.0 |
| 2024-05-24 | 11.19 (-2.16) | 2.36 (+0.01) | 1.79 (+0.02) | -1727 | 32.65 | 3 | 0.06 | 15 | 0.28 | 5290 | 228.0 | 236.0 | 238.0 | 225.0 |
| 2024-05-17 | 13.35 (-1.63) | 2.35 (+0.1) | 1.77 (+0.05) | -1284 | 30.05 | 90 | 2.11 | 49 | 1.15 | 4273 | 235.5 | 237.0 | 239.5 | 232.5 |
| 2024-05-10 | 14.98 (-0.89) | 2.25 (+0.24) | 1.72 (-0.23) | -643 | 11.24 | 199 | 3.48 | -202 | 3.53 | 5719 | 237.0 | 248.5 | 249.0 | 231.0 |
| 2024-05-03 | 15.87 (+0.44) | 2.01 (+0.45) | 1.95 (+0.36) | 530 | 10.63 | 382 | 7.66 | 304 | 6.09 | 4988 | 246.0 | 232.0 | 246.5 | 232.0 |
| 2024-04-26 | 15.43 (-0.44) | 1.56 (+0.71) | 1.59 (-0.13) | -651 | 13.26 | 403 | 8.21 | -104 | 2.12 | 4908 | 229.0 | 225.5 | 231.0 | 216.5 |
| 2024-04-19 | 15.87 (-2.1) | 0.85 (+0.34) | 1.72 (+0.08) | -2007 | 42.41 | 295 | 6.23 | 62 | 1.31 | 4732 | 225.5 | 239.0 | 239.0 | 224.5 |
| 2024-04-12 | 17.97 (-0.64) | 0.51 (+0.03) | 1.64 (-0.03) | -533 | 9.02 | 25 | 0.42 | -27 | 0.46 | 5906 | 239.5 | 235.0 | 243.0 | 231.5 |
| 2024-04-03 | 18.61 (-0.17) | 0.48 (+0.05) | 1.67 (+0.04) | -170 | 8.39 | 42 | 2.07 | 39 | 1.92 | 2027 | 242.0 | 242.5 | 248.0 | 241.5 |
| 2024-03-29 | 18.78 (-0.2) | 0.43 (-0.02) | 1.63 (-0.05) | -64 | 3.31 | -16 | 0.83 | -42 | 2.17 | 1936 | 241.5 | 242.5 | 244.5 | 240.0 |
| 2024-03-22 | 18.98 (+0.19) | 0.45 (0.0) | 1.68 (-0.06) | 413 | 18.06 | 0 | 0.0 | -54 | 2.36 | 2287 | 242.0 | 240.5 | 245.0 | 240.5 |
| 2024-03-15 | 18.79 (+0.21) | 0.45 (0.0) | 1.74 (+0.7) | 650 | 9.64 | -1 | 0.01 | 591 | 8.77 | 6740 | 240.0 | 244.5 | 249.5 | 239.5 |
| 2024-03-08 | 18.58 (-1.66) | 0.45 (0.0) | 1.04 (+0.13) | -1444 | 19.4 | 0 | 0.0 | 109 | 1.46 | 7442 | 242.5 | 236.5 | 249.5 | 229.0 |
| 2024-03-01 | 20.24 (-0.58) | 0.45 (-0.02) | 0.91 (+0.12) | -660 | 25.59 | -17 | 0.66 | 108 | 4.19 | 2579 | 236.5 | 237.0 | 240.5 | 235.0 |
| 2024-02-23 | 20.82 (-1.32) | 0.47 (0.0) | 0.79 (+0.06) | -1861 | 36.52 | -2 | 0.04 | 51 | 1.0 | 5096 | 235.0 | 243.0 | 243.0 | 234.5 |
| 2024-02-16 | 22.14 (-0.57) | 0.47 (0.0) | 0.73 (+0.03) | -1028 | 37.11 | 3 | 0.11 | 18 | 0.65 | 2770 | 242.5 | 253.0 | 253.0 | 240.5 |
| 2024-02-05 | 22.71 (+0.24) | 0.47 (+0.06) | 0.7 (+0.12) | 230 | 18.18 | 51 | 4.03 | 108 | 8.54 | 1265 | 253.0 | 248.5 | 253.5 | 246.5 |
| 2024-02-02 | 22.47 (-1.27) | 0.41 (+0.02) | 0.58 (-0.03) | -1047 | 28.36 | 12 | 0.33 | -30 | 0.81 | 3692 | 248.5 | 251.5 | 255.5 | 243.0 |
| 2024-01-26 | 23.74 (+0.51) | 0.39 (-0.19) | 0.61 (+0.04) | -132 | 2.39 | -44 | 0.8 | 34 | 0.62 | 5519 | 251.0 | 241.0 | 255.0 | 240.0 |
| 2024-01-19 | 23.23 (-1.46) | 0.58 (-0.11) | 0.57 (-0.21) | -1663 | 27.5 | -93 | 1.54 | -174 | 2.88 | 6048 | 241.0 | 253.0 | 258.0 | 236.5 |
| 2024-01-12 | 24.69 (-2.18) | 0.69 (+0.04) | 0.78 (+0.18) | -1265 | 19.78 | 0 | 0.0 | 53 | 0.83 | 6396 | 252.5 | 260.0 | 263.0 | 251.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 26.87 (-0.11) | 0.65 (0.0) | 0.6 (+0.02) | 24 | 0.47 | 0 | 0.0 | 16 | 0.31 | 5147 | 249.5 | 242.0 | 256.5 | 242.0 |
| 2023-12-22 | 26.98 (-0.32) | 0.65 (0.0) | 0.58 (+0.08) | -226 | 7.81 | 0 | 0.0 | 64 | 2.21 | 2892 | 241.5 | 244.5 | 248.0 | 240.0 |
| 2023-12-15 | 27.3 (-0.55) | 0.65 (-0.02) | 0.5 (+0.02) | -481 | 15.16 | -20 | 0.63 | 22 | 0.69 | 3172 | 244.0 | 241.5 | 246.0 | 237.5 |
| 2023-12-08 | 27.85 (-1.17) | 0.67 (-0.12) | 0.48 (+0.01) | -947 | 23.02 | -93 | 2.26 | 3 | 0.07 | 4113 | 240.5 | 244.5 | 246.5 | 240.0 |
| 2023-12-01 | 29.02 (-0.21) | 0.79 (-0.56) | 0.47 (0.0) | -373 | 10.23 | -478 | 13.11 | 3 | 0.08 | 3645 | 243.5 | 238.5 | 247.0 | 235.5 |
| 2023-11-24 | 29.23 (-2.14) | 1.35 (-0.1) | 0.47 (-0.19) | -2047 | 41.86 | -85 | 1.74 | -162 | 3.31 | 4890 | 238.0 | 252.5 | 252.5 | 238.0 |
| 2023-11-17 | 31.37 (-0.14) | 1.45 (-0.3) | 0.66 (+0.13) | -298 | 5.25 | -255 | 4.5 | 108 | 1.9 | 5671 | 254.5 | 249.5 | 262.0 | 244.0 |
| 2023-11-10 | 31.51 (-1.24) | 1.75 (+0.29) | 0.53 (-0.02) | -918 | 23.77 | 248 | 6.42 | -15 | 0.39 | 3862 | 249.5 | 263.0 | 264.5 | 248.0 |
| 2023-11-03 | 32.75 (+0.72) | 1.46 (+1.01) | 0.55 (+0.18) | 710 | 8.85 | 850 | 10.59 | 150 | 1.87 | 8023 | 260.0 | 238.0 | 264.5 | 234.0 |
| 2023-10-27 | 32.03 (-0.02) | 0.45 (+0.28) | 0.37 (-0.01) | 110 | 4.07 | 0 | 0.0 | -3 | 0.11 | 2706 | 237.0 | 227.0 | 242.5 | 227.0 |
| 2023-10-20 | 32.05 (-0.73) | 0.17 (+0.01) | 0.38 (-0.02) | -953 | 27.35 | 10 | 0.29 | -25 | 0.72 | 3485 | 228.5 | 248.5 | 248.5 | 226.0 |
| 2023-10-13 | 32.78 (-0.53) | 0.16 (0.0) | 0.4 (-0.04) | -541 | 28.47 | 0 | 0.0 | -26 | 1.37 | 1900 | 248.0 | 260.0 | 260.0 | 248.0 |
| 2023-10-06 | 33.31 (-0.37) | 0.16 (0.0) | 0.44 (+0.01) | -302 | 9.78 | 0 | 0.0 | 4 | 0.13 | 3089 | 259.0 | 263.0 | 272.0 | 259.0 |
| 2023-09-28 | 33.68 (+0.55) | 0.16 (-0.02) | 0.43 (-0.02) | 350 | 14.04 | 0 | 0.0 | 17 | 0.68 | 2492 | 262.0 | 246.5 | 264.0 | 244.5 |
| 2023-09-22 | 33.13 (-0.86) | 0.18 (0.0) | 0.45 (-0.13) | -811 | 25.54 | 0 | 0.0 | -97 | 3.05 | 3176 | 246.0 | 261.0 | 261.0 | 239.0 |
| 2023-09-15 | 33.99 (-0.74) | 0.18 (0.0) | 0.58 (+0.06) | -1136 | 20.71 | 0 | 0.0 | 43 | 0.78 | 5486 | 261.0 | 263.0 | 269.5 | 255.0 |
| 2023-09-08 | 34.73 (-0.96) | 0.18 (0.0) | 0.52 (+0.05) | -336 | 7.73 | 0 | 0.0 | 38 | 0.87 | 4344 | 263.0 | 285.0 | 285.5 | 253.5 |
| 2023-09-01 | 35.69 (+0.31) | 0.18 (-0.33) | 0.47 (-0.05) | -67 | 1.63 | -255 | 6.21 | -38 | 0.92 | 4109 | 283.5 | 282.0 | 283.5 | 269.5 |
| 2023-08-25 | 35.38 (-0.78) | 0.51 (-0.26) | 0.52 (-0.06) | -255 | 6.91 | -201 | 5.45 | -49 | 1.33 | 3688 | 281.0 | 284.0 | 290.5 | 278.0 |
| 2023-08-18 | 36.16 (-0.89) | 0.77 (-0.05) | 0.58 (-0.36) | -923 | 12.04 | -43 | 0.56 | -274 | 3.57 | 7666 | 284.5 | 299.0 | 299.0 | 276.0 |
| 2023-08-11 | 37.05 (-0.59) | 0.82 (+0.07) | 0.94 (-0.21) | -524 | 8.23 | 61 | 0.96 | -162 | 2.54 | 6367 | 299.5 | 305.0 | 307.0 | 292.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 37.64 (0.0) | 0.75 (+0.06) | 1.15 (-0.02) | -87 | 1.33 | 43 | 0.66 | -16 | 0.24 | 6549 | 304.5 | 300.0 | 320.0 | 294.0 |
| 2023-07-28 | 37.64 (+0.54) | 0.69 (-0.39) | 1.17 (+0.14) | 460 | 8.39 | -302 | 5.51 | 108 | 1.97 | 5483 | 298.5 | 294.0 | 305.5 | 279.0 |
| 2023-07-21 | 37.1 (-0.43) | 1.08 (-0.22) | 1.03 (+0.05) | -310 | 6.41 | -165 | 3.41 | 41 | 0.85 | 4835 | 293.0 | 300.0 | 302.5 | 290.5 |
| 2023-07-14 | 37.53 (+0.03) | 1.3 (-1.01) | 0.98 (-0.04) | 36 | 0.62 | -781 | 13.37 | -30 | 0.51 | 5842 | 298.5 | 298.0 | 305.0 | 289.0 |
| 2023-07-07 | 37.5 (-0.94) | 2.31 (-0.45) | 1.02 (-0.22) | -684 | 9.67 | -563 | 7.96 | -169 | 2.39 | 7071 | 298.0 | 320.0 | 321.0 | 298.0 |
| 2023-06-30 | 38.44 (-0.94) | 2.76 (-0.58) | 1.24 (+0.05) | -694 | 11.71 | -451 | 7.61 | 35 | 0.59 | 5925 | 318.5 | 331.5 | 336.0 | 316.5 |
| 2023-06-21 | 39.38 (-0.73) | 3.34 (-0.24) | 1.19 (-0.07) | -585 | 15.85 | -180 | 4.88 | -49 | 1.33 | 3692 | 330.0 | 339.0 | 343.0 | 327.5 |
| 2023-06-16 | 40.11 (-0.73) | 3.58 (-1.22) | 1.26 (-0.01) | -462 | 3.74 | -942 | 7.63 | -13 | 0.11 | 12354 | 338.0 | 362.5 | 362.5 | 336.0 |
| 2023-06-09 | 40.84 (-0.01) | 4.8 (+0.25) | 1.27 (-0.25) | 108 | 0.87 | 194 | 1.56 | -188 | 1.52 | 12407 | 360.0 | 366.0 | 374.0 | 353.0 |
| 2023-06-02 | 40.85 (+2.84) | 4.55 (+0.73) | 1.52 (+0.22) | 1997 | 8.78 | 563 | 2.48 | 165 | 0.73 | 22735 | 357.5 | 323.5 | 364.5 | 311.0 |
| 2023-05-26 | 38.01 (+1.84) | 3.82 (+0.16) | 1.3 (+0.16) | 1372 | 13.41 | 119 | 1.16 | 125 | 1.22 | 10228 | 323.5 | 313.5 | 330.0 | 310.5 |
| 2023-05-19 | 36.17 (-0.11) | 3.66 (-0.31) | 1.14 (-0.01) | -118 | 1.08 | -234 | 2.14 | -5 | 0.05 | 10958 | 313.0 | 323.5 | 327.0 | 308.0 |
| 2023-05-12 | 36.28 (+1.37) | 3.97 (0.0) | 1.15 (-0.19) | 994 | 5.56 | -4 | 0.02 | -149 | 0.83 | 17867 | 326.5 | 330.0 | 342.0 | 313.0 |
| 2023-05-05 | 34.91 (+0.63) | 3.97 (+0.63) | 1.34 (+0.05) | 590 | 5.49 | 486 | 4.52 | 39 | 0.36 | 10756 | 327.5 | 320.0 | 336.0 | 314.5 |
| 2023-04-28 | 34.28 (+3.4) | 3.34 (+0.23) | 1.29 (-0.26) | 2627 | 7.99 | 174 | 0.53 | -201 | 0.61 | 32870 | 317.0 | 304.5 | 335.0 | 295.5 |
| 2023-04-21 | 30.88 (+0.03) | 3.11 (+0.9) | 1.55 (+0.14) | -154 | 0.49 | 695 | 2.22 | 109 | 0.35 | 31285 | 306.5 | 297.0 | 351.5 | 297.0 |
| 2023-04-14 | 30.85 (-0.34) | 2.21 (-0.44) | 1.41 (+0.2) | -275 | 2.53 | -342 | 3.15 | 155 | 1.43 | 10873 | 295.5 | 299.5 | 304.5 | 286.5 |
| 2023-04-07 | 31.19 (-0.1) | 2.65 (-0.17) | 1.21 (-0.08) | -77 | 1.31 | -126 | 2.14 | -58 | 0.98 | 5898 | 297.0 | 311.5 | 311.5 | 295.5 |
| 2023-03-31 | 31.29 (-1.17) | 2.82 (+0.09) | 1.29 (+0.02) | -782 | 2.36 | 418 | 1.26 | 19 | 0.06 | 33143 | 311.5 | 308.0 | 322.5 | 292.5 |
| 2023-03-24 | 32.46 (-0.45) | 2.73 (+0.16) | 1.27 (+0.24) | -413 | 1.33 | 120 | 0.39 | 181 | 0.58 | 31102 | 311.5 | 278.5 | 325.0 | 273.5 |
| 2023-03-17 | 32.91 (-0.58) | 2.57 (-0.09) | 1.03 (-0.32) | -444 | 1.96 | -73 | 0.32 | -246 | 1.09 | 22647 | 275.0 | 260.5 | 281.0 | 251.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 33.49 (+3.97) | 2.66 (-0.71) | 1.35 (-0.49) | 3105 | 22.77 | -539 | 3.95 | -374 | 2.74 | 13639 | 261.0 | 287.0 | 289.0 | 256.5 |
| 2023-03-03 | 29.52 (+0.35) | 3.37 (+0.09) | 1.84 (-0.04) | 252 | 1.52 | 67 | 0.4 | -32 | 0.19 | 16605 | 283.0 | 275.0 | 299.5 | 273.0 |
| 2023-02-24 | 29.17 (+1.95) | 3.28 (+1.13) | 1.88 (-0.31) | 1481 | 4.06 | 869 | 2.38 | -243 | 0.67 | 36499 | 278.5 | 251.5 | 282.0 | 234.0 |
| 2023-02-17 | 27.22 (+0.83) | 2.15 (+0.67) | 2.19 (+0.62) | 625 | 1.8 | 515 | 1.48 | 479 | 1.38 | 34779 | 251.5 | 202.5 | 254.0 | 201.5 |
| 2023-02-10 | 26.39 (+3.31) | 1.48 (-0.14) | 1.57 (-1.28) | 2475 | 12.1 | -107 | 0.52 | -985 | 4.82 | 20451 | 199.0 | 189.0 | 210.0 | 187.0 |
| 2023-02-03 | 23.08 (+1.43) | 1.62 (0.0) | 2.85 (+0.94) | 1088 | 5.67 | 3 | 0.02 | 726 | 3.78 | 19181 | 189.0 | 170.5 | 198.0 | 170.5 |
| 2023-01-17 | 21.65 (-0.51) | 1.62 (0.0) | 1.91 (-0.04) | -401 | 27.09 | 0 | 0.0 | -31 | 2.09 | 1480 | 169.5 | 172.5 | 172.5 | 167.5 |
| 2023-01-13 | 22.16 (+1.07) | 1.62 (+0.09) | 1.95 (+0.08) | 931 | 18.92 | 63 | 1.28 | 62 | 1.26 | 4921 | 171.0 | 168.0 | 172.0 | 165.0 |
| 2023-01-06 | 21.09 (+0.12) | 1.53 (+0.04) | 1.87 (+0.17) | 132 | 3.63 | 36 | 0.99 | 133 | 3.65 | 3641 | 167.0 | 164.0 | 168.5 | 161.0 |
| 2022-12-30 | 20.97 (+0.51) | 1.49 (-0.2) | 1.7 (+0.4) | 531 | 7.03 | 29 | 0.38 | 306 | 4.05 | 7548 | 168.0 | 158.5 | 170.0 | 158.5 |
| 2022-12-23 | 20.46 (+0.35) | 1.69 (-0.07) | 1.3 (-0.14) | 246 | 10.12 | -55 | 2.26 | -106 | 4.36 | 2431 | 158.0 | 162.5 | 167.0 | 157.5 |
| 2022-12-16 | 20.11 (+0.28) | 1.76 (+0.01) | 1.44 (-0.13) | 173 | 5.27 | 3 | 0.09 | -103 | 3.14 | 3280 | 162.5 | 166.5 | 169.5 | 160.5 |
| 2022-12-09 | 19.83 (+1.45) | 1.75 (0.0) | 1.57 (+0.09) | 1095 | 18.41 | 0 | 0.0 | 68 | 1.14 | 5947 | 168.0 | 163.5 | 170.0 | 160.0 |
| 2022-12-02 | 18.38 (+0.98) | 1.75 (+0.02) | 1.48 (+0.45) | 685 | 7.57 | 20 | 0.22 | 346 | 3.82 | 9049 | 162.0 | 148.0 | 166.0 | 148.0 |
| 2022-11-25 | 17.4 (+0.75) | 1.73 (0.0) | 1.03 (+0.16) | 703 | 24.12 | 0 | 0.0 | 127 | 4.36 | 2915 | 148.5 | 157.0 | 159.0 | 148.0 |
| 2022-11-18 | 16.65 (+2.4) | 1.73 (+0.15) | 0.87 (+0.4) | 1998 | 36.08 | 110 | 1.99 | 306 | 5.53 | 5538 | 157.0 | 149.5 | 158.0 | 149.0 |
| 2022-11-11 | 14.25 (+4.54) | 1.58 (0.0) | 0.47 (+0.11) | 3677 | 45.76 | 0 | 0.0 | 85 | 1.06 | 8036 | 149.0 | 135.5 | 152.0 | 134.5 |
| 2022-11-04 | 9.71 (+0.67) | 1.58 (+0.1) | 0.36 (+0.05) | 489 | 22.49 | 80 | 3.68 | 37 | 1.7 | 2174 | 132.0 | 121.5 | 136.5 | 120.5 |
| 2022-10-28 | 9.04 (+0.65) | 1.48 (-0.05) | 0.31 (-0.01) | 328 | 14.77 | -38 | 1.71 | -4 | 0.18 | 2220 | 119.5 | 116.5 | 124.0 | 112.0 |
| 2022-10-21 | 8.39 (-0.24) | 1.53 (-0.27) | 0.32 (-0.04) | -236 | 9.47 | -205 | 8.22 | -36 | 1.44 | 2493 | 115.0 | 127.5 | 127.5 | 115.0 |
| 2022-10-14 | 8.63 (+0.08) | 1.8 (+0.18) | 0.36 (-0.03) | 16 | 0.52 | 131 | 4.22 | -25 | 0.81 | 3103 | 129.0 | 136.5 | 136.5 | 124.0 |
| 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 | 8.55 (+0.16) | 1.62 (+0.09) | 0.39 (+0.06) | -57 | 0.94 | 89 | 1.46 | 48 | 0.79 | 6079 | 136.5 | 138.0 | 142.5 | 134.0 |
| 2022-09-30 | 8.39 (+0.36) | 1.53 (+0.14) | 0.33 (-0.09) | 300 | 4.54 | 103 | 1.56 | -64 | 0.97 | 6609 | 137.0 | 139.0 | 140.5 | 128.5 |
| 2022-09-23 | 8.03 (+0.59) | 1.39 (+0.96) | 0.42 (+0.21) | 397 | 3.17 | 745 | 5.95 | 156 | 1.25 | 12515 | 139.0 | 125.0 | 142.0 | 123.0 |
| 2022-09-16 | 7.44 (+0.14) | 0.43 (0.0) | 0.21 (-0.03) | 101 | 12.75 | 0 | 0.0 | -23 | 2.9 | 792 | 125.0 | 122.0 | 126.0 | 121.0 |
| 2022-09-08 | 7.3 (-0.11) | 0.43 (0.0) | 0.24 (-0.03) | -86 | 24.09 | 0 | 0.0 | -20 | 5.6 | 357 | 121.0 | 124.5 | 124.5 | 120.0 |
| 2022-09-02 | 7.41 (-0.14) | 0.43 (0.0) | 0.27 (-0.06) | -23 | 2.53 | 0 | 0.0 | -51 | 5.6 | 910 | 124.0 | 121.5 | 126.5 | 121.5 |
| 2022-08-26 | 7.55 (+0.4) | 0.43 (0.0) | 0.33 (+0.03) | 349 | 31.38 | 0 | 0.0 | 24 | 2.16 | 1112 | 125.0 | 121.5 | 126.0 | 119.0 |
| 2022-08-19 | 7.15 (+0.04) | 0.43 (0.0) | 0.3 (0.0) | 27 | 5.13 | 0 | 0.0 | -1 | 0.19 | 526 | 121.5 | 120.0 | 122.5 | 119.5 |
| 2022-08-12 | 7.11 (-0.04) | 0.43 (0.0) | 0.3 (0.0) | -33 | 6.99 | 0 | 0.0 | 3 | 0.64 | 472 | 120.0 | 120.0 | 120.0 | 117.5 |
| 2022-08-05 | 7.15 (-0.08) | 0.43 (0.0) | 0.3 (0.0) | -80 | 6.52 | 0 | 0.0 | 3 | 0.24 | 1227 | 118.0 | 123.0 | 124.5 | 114.5 |
| 2022-07-29 | 7.23 (-0.11) | 0.43 (0.0) | 0.3 (0.0) | -119 | 17.17 | 0 | 0.0 | -5 | 0.72 | 693 | 123.0 | 123.5 | 126.0 | 122.5 |
| 2022-07-22 | 7.34 (+0.34) | 0.43 (-0.01) | 0.3 (+0.01) | 361 | 13.12 | -9 | 0.33 | 10 | 0.36 | 2751 | 124.0 | 119.0 | 128.5 | 117.5 |
| 2022-07-15 | 7.0 (-0.12) | 0.44 (+0.02) | 0.29 (0.0) | -136 | 20.42 | 12 | 1.8 | 4 | 0.6 | 666 | 117.5 | 118.5 | 119.5 | 115.0 |
| 2022-07-08 | 7.12 (+0.31) | 0.42 (0.0) | 0.29 (+0.04) | 376 | 22.79 | 0 | 0.0 | 25 | 1.52 | 1650 | 118.0 | 116.5 | 123.0 | 114.0 |
| 2022-07-01 | 6.81 (-0.08) | 0.42 (0.0) | 0.25 (0.0) | -69 | 4.44 | 0 | 0.0 | 0 | 0.0 | 1553 | 115.0 | 125.0 | 125.0 | 113.5 |
| 2022-06-24 | 6.89 (+0.27) | 0.42 (0.0) | 0.25 (+0.1) | 225 | 14.93 | 0 | 0.0 | 79 | 5.24 | 1507 | 123.5 | 122.0 | 124.5 | 116.5 |
| 2022-06-17 | 6.62 (-0.04) | 0.42 (0.0) | 0.15 (-0.04) | 118 | 11.36 | 0 | 0.0 | -28 | 2.69 | 1039 | 122.0 | 122.5 | 125.5 | 117.5 |
| 2022-06-10 | 6.66 (+0.34) | 0.42 (0.0) | 0.19 (+0.04) | 401 | 14.9 | 0 | 0.0 | 30 | 1.11 | 2692 | 123.5 | 122.0 | 129.0 | 120.0 |
| 2022-06-02 | 6.32 (+0.25) | 0.42 (0.0) | 0.15 (+0.07) | 210 | 12.83 | 0 | 0.0 | 51 | 3.12 | 1637 | 121.5 | 111.0 | 123.0 | 111.0 |
| 2022-05-27 | 6.07 (+0.14) | 0.42 (0.0) | 0.08 (0.0) | 137 | 14.88 | 0 | 0.0 | 0 | 0.0 | 921 | 110.5 | 106.0 | 113.0 | 105.5 |
| 2022-05-20 | 5.93 (+0.29) | 0.42 (0.0) | 0.08 (0.0) | 71 | 8.26 | 0 | 0.0 | 0 | 0.0 | 860 | 105.5 | 103.5 | 108.0 | 102.0 |
| 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 | 5.64 (+0.06) | 0.42 (0.0) | 0.08 (0.0) | 28 | 2.08 | 1 | 0.07 | -2 | 0.15 | 1344 | 103.0 | 110.0 | 110.0 | 100.0 |
| 2022-05-06 | 5.58 (-0.05) | 0.42 (0.0) | 0.08 (-0.03) | -46 | 9.83 | 0 | 0.0 | -23 | 4.91 | 468 | 111.0 | 111.5 | 114.0 | 110.0 |
| 2022-04-29 | 5.63 (-0.21) | 0.42 (+0.03) | 0.11 (-0.04) | -94 | 5.56 | 21 | 1.24 | -32 | 1.89 | 1690 | 111.5 | 120.0 | 120.0 | 106.0 |
| 2022-04-22 | 5.84 (+0.09) | 0.39 (+0.01) | 0.15 (+0.08) | 77 | 6.92 | 8 | 0.72 | 67 | 6.03 | 1112 | 120.5 | 117.5 | 123.0 | 116.5 |
| 2022-04-15 | 5.75 (+0.14) | 0.38 (0.0) | 0.07 (+0.02) | 98 | 8.43 | 0 | 0.0 | 15 | 1.29 | 1162 | 118.5 | 120.0 | 121.0 | 116.0 |
| 2022-04-08 | 5.61 (-0.09) | 0.38 (0.0) | 0.05 (0.0) | -53 | 6.15 | 0 | 0.0 | -2 | 0.23 | 862 | 120.0 | 121.5 | 122.0 | 118.0 |
| 2022-04-01 | 5.7 (+0.28) | 0.38 (0.0) | 0.05 (+0.01) | 233 | 21.45 | 0 | 0.0 | 9 | 0.83 | 1086 | 122.0 | 119.5 | 124.0 | 117.5 |
| 2022-03-25 | 5.42 (-0.14) | 0.38 (0.0) | 0.04 (+0.01) | -78 | 7.23 | 0 | 0.0 | 8 | 0.74 | 1079 | 122.0 | 124.5 | 126.5 | 121.5 |
| 2022-03-18 | 5.56 (+0.06) | 0.38 (0.0) | 0.03 (+0.02) | 70 | 4.59 | 0 | 0.0 | 13 | 0.85 | 1525 | 124.0 | 121.5 | 125.0 | 118.0 |
| 2022-03-11 | 5.5 (-0.28) | 0.38 (+0.02) | 0.01 (-0.1) | -304 | 9.42 | 20 | 0.62 | -78 | 2.42 | 3228 | 121.0 | 130.5 | 130.5 | 116.5 |
| 2022-03-04 | 5.78 (-0.06) | 0.36 (0.0) | 0.11 (+0.02) | -79 | 7.71 | 0 | 0.0 | 16 | 1.56 | 1025 | 131.0 | 136.0 | 137.5 | 130.5 |
| 2022-02-25 | 5.84 (-0.09) | 0.36 (+0.27) | 0.09 (-0.07) | -24 | 1.16 | 205 | 9.9 | -55 | 2.66 | 2070 | 136.0 | 138.5 | 140.5 | 134.0 |
| 2022-02-18 | 5.93 (+0.14) | 0.09 (+0.01) | 0.16 (+0.05) | 117 | 2.82 | 10 | 0.24 | 43 | 1.04 | 4153 | 138.5 | 133.0 | 142.5 | 131.0 |
| 2022-02-11 | 5.79 (+0.1) | 0.08 (0.0) | 0.11 (+0.11) | 152 | 9.42 | 0 | 0.0 | 83 | 5.14 | 1614 | 133.5 | 126.0 | 135.5 | 126.0 |
| 2022-01-26 | 5.69 (-0.16) | 0.08 (0.0) | 0.0 (0.0) | -91 | 12.96 | 0 | 0.0 | -8 | 1.14 | 702 | 125.5 | 125.5 | 126.5 | 122.5 |
| 2022-01-21 | 5.85 (+0.15) | 0.08 (0.0) | 0.0 (0.0) | 167 | 9.28 | 0 | 0.0 | -19 | 1.06 | 1800 | 126.5 | 125.0 | 131.5 | 122.0 |
| 2022-01-14 | 5.7 (-0.04) | 0.08 (-0.22) | 0.0 (0.0) | -50 | 2.52 | -168 | 8.48 | -2 | 0.1 | 1981 | 125.5 | 126.0 | 130.0 | 124.0 |
| 2022-01-07 | 5.74 (-0.03) | 0.3 (0.0) | 0.0 (-0.01) | -41 | 1.78 | 0 | 0.0 | -13 | 0.56 | 2307 | 127.0 | 135.0 | 135.0 | 126.5 |
| 2021-12-30 | 5.77 (+0.01) | 0.3 (0.0) | 0.01 (+0.01) | 61 | 11.4 | 0 | 0.0 | 1 | 0.19 | 535 | 135.0 | 135.0 | 136.0 | 133.5 |
| 2021-12-24 | 5.76 (+0.01) | 0.3 (0.0) | 0.0 (0.0) | -22 | 2.29 | 0 | 0.0 | -11 | 1.14 | 962 | 134.5 | 134.0 | 135.5 | 132.5 |
| 2021-12-17 | 5.75 (+0.12) | 0.3 (+0.06) | 0.0 (0.0) | 76 | 5.75 | 45 | 3.41 | -18 | 1.36 | 1321 | 134.5 | 138.0 | 138.0 | 133.5 |
| 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 | |||
| 2021-12-10 | 5.63 (+0.1) | 0.24 (0.0) | 0.0 (0.0) | 53 | 4.11 | 0 | 0.0 | 0 | 0.0 | 1288 | 137.0 | 135.5 | 139.0 | 134.0 |
| 2021-12-03 | 5.53 (-0.33) | 0.24 (0.0) | 0.0 (0.0) | -293 | 10.88 | 0 | 0.0 | -20 | 0.74 | 2692 | 135.5 | 133.5 | 139.0 | 132.0 |
| 2021-11-26 | 5.86 (-0.27) | 0.24 (+0.16) | 0.0 (-0.03) | -296 | 13.4 | 123 | 5.57 | -18 | 0.81 | 2209 | 140.5 | 141.5 | 146.0 | 139.5 |
| 2021-11-19 | 6.13 (-0.13) | 0.08 (0.0) | 0.03 (-0.1) | -108 | 4.78 | 0 | 0.0 | -76 | 3.36 | 2259 | 141.5 | 145.5 | 145.5 | 140.5 |
| 2021-11-12 | 6.26 (+0.46) | 0.08 (0.0) | 0.13 (+0.01) | 397 | 15.94 | 0 | 0.0 | 6 | 0.24 | 2490 | 145.5 | 143.5 | 148.0 | 143.5 |
| 2021-11-05 | 5.8 (-0.37) | 0.08 (0.0) | 0.12 (+0.03) | -341 | 12.32 | 0 | 0.0 | 24 | 0.87 | 2767 | 144.0 | 145.5 | 148.0 | 141.5 |
| 2021-10-29 | 6.17 (+0.44) | 0.08 (0.0) | 0.09 (-0.12) | 49 | 1.54 | 0 | 0.0 | -95 | 2.99 | 3174 | 144.0 | 140.5 | 146.5 | 139.5 |
| 2021-10-22 | 5.73 (-0.67) | 0.08 (0.0) | 0.21 (-0.09) | -515 | 20.05 | 0 | 0.0 | -67 | 2.61 | 2568 | 140.5 | 143.0 | 143.5 | 139.0 |
| 2021-10-15 | 6.4 (+0.11) | 0.08 (0.0) | 0.3 (-0.17) | -12 | 0.28 | 0 | 0.0 | -135 | 3.16 | 4274 | 143.0 | 153.5 | 154.5 | 140.0 |
| 2021-10-08 | 6.29 (-0.8) | 0.08 (0.0) | 0.47 (+0.16) | -663 | 6.14 | 0 | 0.0 | 124 | 1.15 | 10793 | 152.5 | 155.0 | 162.0 | 150.5 |
| 2021-10-01 | 7.09 (+0.23) | 0.08 (+0.06) | 0.31 (+0.14) | 48 | 0.38 | 0 | 0.0 | 108 | 0.85 | 12669 | 151.0 | 144.0 | 159.5 | 144.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 27.58 (+0.64) | 0.65 (-0.03) | 1.87 (0.0) | 532 | 31.5 | -20 | 1.18 | -1 | 0.06 | 1689 | 240.0 | 233.0 | 241.0 | 232.0 |
| 2026-05-29 | 26.94 (+1.09) | 0.68 (+0.23) | 1.87 (+0.21) | 1064 | 11.55 | 193 | 2.1 | 175 | 1.9 | 9211 | 233.0 | 228.0 | 238.5 | 226.0 |
| 2026-04-30 | 25.85 (-0.41) | 0.45 (-0.05) | 1.66 (-0.02) | -809 | 13.97 | 44 | 0.76 | -42 | 0.73 | 5790 | 226.5 | 229.5 | 231.5 | 222.5 |
| 2026-03-31 | 26.26 (+4.39) | 0.5 (+0.23) | 1.68 (-0.01) | 3921 | 30.79 | 196 | 1.54 | -9 | 0.07 | 12736 | 228.5 | 218.5 | 237.0 | 214.5 |
| 2026-02-26 | 21.87 (+0.48) | 0.27 (-0.04) | 1.69 (+0.02) | 382 | 9.72 | -31 | 0.79 | 16 | 0.41 | 3929 | 219.0 | 214.5 | 221.5 | 210.5 |
| 2026-01-30 | 21.39 (-0.24) | 0.31 (+0.26) | 1.67 (0.0) | -195 | 3.32 | -39 | 0.66 | 7 | 0.12 | 5867 | 213.0 | 217.0 | 221.5 | 213.0 |
| 2025-12-31 | 21.63 (-0.24) | 0.05 (+0.05) | 1.67 (-0.26) | -294 | 5.21 | 15 | 0.27 | -220 | 3.9 | 5638 | 217.0 | 215.0 | 219.5 | 209.0 |
| 2025-11-28 | 21.87 (-1.36) | 0.0 (0.0) | 1.93 (-0.1) | -1167 | 15.4 | -369 | 4.87 | -84 | 1.11 | 7578 | 215.0 | 217.5 | 227.0 | 211.5 |
| 2025-10-31 | 23.23 (-2.88) | 0.0 (-0.32) | 2.03 (-0.06) | -2600 | 29.96 | -1158 | 13.34 | -51 | 0.59 | 8679 | 215.5 | 230.0 | 230.0 | 213.5 |
| 2025-09-30 | 26.11 (+0.55) | 0.32 (-0.25) | 2.09 (+0.04) | 1029 | 12.24 | -206 | 2.45 | 38 | 0.45 | 8409 | 230.0 | 221.0 | 235.0 | 219.0 |
| 2025-08-29 | 25.56 (-1.73) | 0.57 (-0.7) | 2.05 (+0.03) | -1814 | 15.21 | -589 | 4.94 | 17 | 0.14 | 11930 | 219.5 | 227.0 | 240.5 | 216.0 |
| 2025-07-31 | 27.29 (-1.89) | 1.27 (-0.72) | 2.02 (-0.57) | -1795 | 9.35 | -453 | 2.36 | -475 | 2.47 | 19199 | 229.0 | 246.5 | 254.0 | 223.0 |
| 2025-06-30 | 29.18 (+0.59) | 1.99 (-0.04) | 2.59 (+0.92) | 705 | 6.99 | -25 | 0.25 | 778 | 7.71 | 10085 | 248.0 | 252.0 | 259.0 | 238.5 |
| 2025-05-29 | 28.59 (+4.39) | 2.03 (+0.89) | 1.67 (+0.38) | 4062 | 31.85 | 748 | 5.87 | 322 | 2.53 | 12752 | 252.0 | 225.0 | 259.5 | 222.5 |
| 2025-04-30 | 24.2 (-0.35) | 1.14 (+0.3) | 1.29 (+0.15) | -219 | 3.66 | 279 | 4.67 | 126 | 2.11 | 5979 | 222.0 | 225.5 | 229.0 | 196.0 |
| 2025-03-31 | 24.55 (+1.26) | 0.84 (-0.01) | 1.14 (-0.03) | 895 | 12.8 | -7 | 0.1 | -29 | 0.41 | 6991 | 225.0 | 235.0 | 244.5 | 223.0 |
| 2025-02-27 | 23.29 (+0.41) | 0.85 (-0.01) | 1.17 (+0.37) | 1144 | 24.08 | 0 | 0.0 | 314 | 6.61 | 4750 | 236.0 | 224.5 | 237.5 | 222.0 |
| 2025-01-22 | 22.88 (-3.31) | 0.86 (0.0) | 0.8 (+0.08) | -2443 | 28.57 | -1 | 0.01 | 69 | 0.81 | 8552 | 224.5 | 236.5 | 240.0 | 215.0 |
| 2024-12-31 | 26.19 (+1.46) | 0.86 (+0.4) | 0.72 (+0.05) | 1247 | 20.63 | 336 | 5.56 | 38 | 0.63 | 6046 | 236.5 | 232.0 | 243.5 | 232.0 |
| 2024-11-29 | 24.73 (+3.19) | 0.46 (+0.01) | 0.67 (+0.01) | 2624 | 25.76 | 3 | 0.03 | 13 | 0.13 | 10186 | 231.0 | 239.0 | 248.0 | 226.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 21.54 (+6.03) | 0.45 (-0.01) | 0.66 (-0.08) | 5429 | 47.33 | 5 | 0.04 | -67 | 0.58 | 11471 | 239.5 | 221.0 | 240.0 | 221.0 |
| 2024-09-30 | 15.51 (+3.18) | 0.46 (-0.02) | 0.74 (+0.09) | 2671 | 36.05 | -16 | 0.22 | 77 | 1.04 | 7410 | 221.0 | 223.0 | 225.0 | 212.5 |
| 2024-08-30 | 12.33 (+2.79) | 0.48 (+0.01) | 0.65 (-1.11) | 3154 | 27.88 | 4 | 0.04 | -946 | 8.36 | 11311 | 223.0 | 213.5 | 224.5 | 182.5 |
| 2024-07-31 | 9.54 (-0.26) | 0.47 (-1.85) | 1.76 (-1.14) | -676 | 4.78 | 21 | 0.15 | -958 | 6.78 | 14139 | 210.5 | 241.0 | 242.5 | 206.5 |
| 2024-06-28 | 9.8 (-0.88) | 2.32 (-0.04) | 2.9 (+1.03) | -297 | 2.89 | -35 | 0.34 | 870 | 8.47 | 10270 | 239.5 | 234.5 | 245.0 | 232.5 |
| 2024-05-31 | 10.68 (-5.12) | 2.36 (+0.58) | 1.87 (+0.22) | -4072 | 17.32 | 493 | 2.1 | 189 | 0.8 | 23510 | 234.0 | 235.0 | 249.0 | 225.0 |
| 2024-04-30 | 15.8 (-2.98) | 1.78 (+1.35) | 1.65 (+0.02) | -2965 | 15.32 | 946 | 4.89 | 16 | 0.08 | 19351 | 235.0 | 242.5 | 248.0 | 216.5 |
| 2024-03-29 | 18.78 (-1.64) | 0.43 (-0.02) | 1.63 (+0.71) | -677 | 3.53 | -17 | 0.09 | 602 | 3.14 | 19153 | 241.5 | 240.5 | 249.5 | 229.0 |
| 2024-02-29 | 20.42 (-2.09) | 0.45 (+0.06) | 0.92 (+0.36) | -3123 | 26.3 | 47 | 0.4 | 302 | 2.54 | 11874 | 240.0 | 244.5 | 253.5 | 234.5 |
| 2024-01-31 | 22.51 (-4.36) | 0.39 (-0.26) | 0.56 (-0.04) | -4386 | 16.07 | -102 | 0.37 | -34 | 0.12 | 27292 | 243.0 | 252.5 | 263.0 | 236.5 |
| 2023-12-29 | 26.87 (-2.11) | 0.65 (-0.4) | 0.6 (+0.13) | -1684 | 10.54 | -341 | 2.13 | 105 | 0.66 | 15979 | 249.5 | 244.5 | 256.5 | 237.5 |
| 2023-11-30 | 28.98 (-3.19) | 1.05 (+0.51) | 0.47 (+0.08) | -2989 | 12.56 | 438 | 1.84 | 68 | 0.29 | 23803 | 244.0 | 241.0 | 264.5 | 235.5 |
| 2023-10-31 | 32.17 (-1.51) | 0.54 (+0.38) | 0.39 (-0.04) | -1569 | 12.24 | 80 | 0.62 | -34 | 0.27 | 12819 | 239.0 | 263.0 | 272.0 | 226.0 |
| 2023-09-28 | 33.68 (-1.57) | 0.16 (-0.02) | 0.43 (-0.02) | -1679 | 10.21 | 0 | 0.0 | 16 | 0.1 | 16448 | 262.0 | 276.0 | 285.5 | 239.0 |
| 2023-08-31 | 35.25 (-2.48) | 0.18 (-0.51) | 0.45 (-0.67) | -2179 | 8.19 | -395 | 1.48 | -516 | 1.94 | 26612 | 278.0 | 296.5 | 320.0 | 269.5 |
| 2023-07-31 | 37.73 (-0.71) | 0.69 (-2.07) | 1.12 (-0.12) | -429 | 1.78 | -1811 | 7.53 | -88 | 0.37 | 24053 | 295.0 | 320.0 | 321.0 | 279.0 |
| 2023-06-30 | 38.44 (-0.46) | 2.76 (-0.96) | 1.24 (-0.01) | -243 | 0.5 | -739 | 1.53 | -10 | 0.02 | 48329 | 318.5 | 328.0 | 374.0 | 316.5 |
| 2023-05-31 | 38.9 (+4.62) | 3.72 (+0.38) | 1.25 (-0.04) | 3445 | 5.88 | 290 | 0.49 | -30 | 0.05 | 58597 | 333.0 | 320.0 | 342.0 | 308.0 |
| 2023-04-28 | 34.28 (+2.99) | 3.34 (+0.52) | 1.29 (0.0) | 2121 | 2.62 | 401 | 0.5 | 5 | 0.01 | 80928 | 317.0 | 311.5 | 351.5 | 286.5 |
| 2023-03-31 | 31.29 (+2.12) | 2.82 (-0.46) | 1.29 (-0.59) | 1718 | 1.47 | -7 | 0.01 | -452 | 0.39 | 117139 | 311.5 | 275.0 | 325.0 | 251.0 |
| 2023-02-24 | 29.17 (+6.26) | 3.28 (+1.64) | 1.88 (-0.71) | 4682 | 4.39 | 1264 | 1.18 | -550 | 0.52 | 106709 | 278.5 | 185.0 | 282.0 | 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 | |||
| 2023-01-31 | 22.91 (+1.94) | 1.64 (+0.15) | 2.59 (+0.89) | 1649 | 11.58 | 115 | 0.81 | 691 | 4.85 | 14245 | 179.5 | 164.0 | 182.0 | 161.0 |
| 2022-12-30 | 20.97 (+3.46) | 1.49 (-0.26) | 1.7 (+0.26) | 2681 | 11.58 | -23 | 0.1 | 196 | 0.85 | 23149 | 168.0 | 160.5 | 170.0 | 157.5 |
| 2022-11-30 | 17.51 (+8.21) | 1.75 (+0.27) | 1.44 (+1.13) | 6713 | 28.68 | 210 | 0.9 | 872 | 3.73 | 23405 | 158.0 | 124.5 | 164.0 | 123.5 |
| 2022-10-31 | 9.3 (+0.91) | 1.48 (-0.05) | 0.31 (-0.02) | 254 | 1.78 | -23 | 0.16 | -19 | 0.13 | 14266 | 125.0 | 138.0 | 142.5 | 112.0 |
| 2022-09-30 | 8.39 (+0.95) | 1.53 (+1.1) | 0.33 (+0.04) | 688 | 3.34 | 848 | 4.11 | 30 | 0.15 | 20621 | 137.0 | 125.0 | 142.0 | 120.0 |
| 2022-08-31 | 7.44 (+0.21) | 0.43 (0.0) | 0.29 (-0.01) | 264 | 6.77 | 0 | 0.0 | -3 | 0.08 | 3901 | 125.0 | 123.0 | 126.5 | 114.5 |
| 2022-07-29 | 7.23 (+0.34) | 0.43 (+0.01) | 0.3 (+0.04) | 396 | 6.18 | 3 | 0.05 | 29 | 0.45 | 6403 | 123.0 | 122.0 | 128.5 | 113.5 |
| 2022-06-30 | 6.89 (+0.69) | 0.42 (0.0) | 0.26 (+0.16) | 831 | 11.68 | 0 | 0.0 | 124 | 1.74 | 7115 | 123.0 | 116.5 | 129.0 | 116.0 |
| 2022-05-31 | 6.2 (+0.57) | 0.42 (0.0) | 0.1 (-0.01) | 330 | 7.73 | 1 | 0.02 | -12 | 0.28 | 4269 | 116.0 | 111.5 | 118.0 | 100.0 |
| 2022-04-29 | 5.63 (-0.02) | 0.42 (+0.04) | 0.11 (+0.06) | 69 | 1.38 | 29 | 0.58 | 48 | 0.96 | 5000 | 111.5 | 120.0 | 123.5 | 106.0 |
| 2022-03-31 | 5.65 (-0.19) | 0.38 (+0.02) | 0.05 (-0.04) | -199 | 2.56 | 20 | 0.26 | -32 | 0.41 | 7773 | 122.0 | 136.0 | 137.5 | 116.5 |
| 2022-02-25 | 5.84 (+0.15) | 0.36 (+0.28) | 0.09 (+0.09) | 245 | 3.13 | 215 | 2.74 | 71 | 0.91 | 7838 | 136.0 | 126.0 | 142.5 | 126.0 |
| 2022-01-26 | 5.69 (-0.08) | 0.08 (-0.22) | 0.0 (-0.01) | -15 | 0.22 | -168 | 2.47 | -42 | 0.62 | 6791 | 125.5 | 135.0 | 135.0 | 122.0 |
| 2021-12-30 | 5.77 (-0.04) | 0.3 (+0.06) | 0.01 (+0.01) | -59 | 1.07 | 45 | 0.82 | -40 | 0.73 | 5490 | 135.0 | 139.0 | 139.0 | 132.5 |
| 2021-11-30 | 5.81 (-0.36) | 0.24 (+0.16) | 0.0 (-0.09) | -414 | 3.75 | 123 | 1.11 | -72 | 0.65 | 11036 | 139.0 | 145.5 | 148.0 | 132.0 |
| 2021-10-29 | 6.17 (-0.97) | 0.08 (0.0) | 0.09 (-0.19) | -1208 | 5.44 | 0 | 0.0 | -145 | 0.65 | 22215 | 144.0 | 153.5 | 162.0 | 139.0 |
| 2021-09-30 | 7.14 (-0.23) | 0.08 (+0.06) | 0.28 (-0.05) | -325 | 1.4 | 0 | 0.0 | -45 | 0.19 | 23274 | 153.0 | 146.0 | 159.5 | 128.0 |
| 2021-08-31 | 7.37 (-1.89) | 0.02 (-0.2) | 0.33 (-0.5) | -1320 | 4.82 | -155 | 0.57 | -387 | 1.41 | 27376 | 145.5 | 161.5 | 163.5 | 126.5 |
| 2021-07-30 | 9.26 (-5.36) | 0.22 (-0.85) | 0.83 (+0.2) | -4182 | 4.62 | -654 | 0.72 | 156 | 0.17 | 90531 | 159.0 | 150.0 | 178.5 | 150.0 |
| 2021-06-30 | 14.62 () | 1.07 () | 0.63 () | -176 | 2.81 | 0 | 0.0 | -16 | 0.26 | 6274 | 146.5 | 151.5 | 152.5 | 142.0 |