- 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 | 24.86 (-0.54) | 10.87 (-0.3) | 1.8 (-0.08) | -816 | 27.82 | -443 | 15.1 | -121 | 4.13 | 2933 | 178.0 | 187.0 | 187.0 | 177.5 |
| 2026-07-16 | 25.4 (+0.03) | 11.17 (-0.35) | 1.88 (-0.06) | -356 | 14.98 | -532 | 22.38 | -93 | 3.91 | 2377 | 190.0 | 195.0 | 195.0 | 188.5 |
| 2026-07-15 | 25.37 (+0.05) | 11.52 (-0.11) | 1.94 (-0.01) | -293 | 14.28 | -174 | 8.48 | -22 | 1.07 | 2052 | 196.5 | 200.0 | 200.5 | 195.0 |
| 2026-07-14 | 25.32 (+0.07) | 11.63 (+0.16) | 1.95 (-0.09) | 92 | 2.82 | 240 | 7.34 | -135 | 4.13 | 3268 | 198.5 | 201.5 | 203.0 | 188.5 |
| 2026-07-13 | 25.25 (-0.46) | 11.47 (-0.3) | 2.04 (-0.07) | -767 | 18.24 | -449 | 10.68 | -112 | 2.66 | 4204 | 201.0 | 211.0 | 213.0 | 199.5 |
| 2026-07-09 | 25.71 (-0.43) | 11.77 (+0.02) | 2.11 (-0.09) | -820 | 26.89 | 25 | 0.82 | -126 | 4.13 | 3049 | 221.5 | 229.0 | 229.0 | 220.5 |
| 2026-07-08 | 26.14 (-0.51) | 11.75 (+0.04) | 2.2 (-0.04) | -821 | 26.49 | 68 | 2.19 | -64 | 2.07 | 3099 | 228.0 | 233.5 | 236.0 | 226.0 |
| 2026-07-07 | 26.65 (-0.09) | 11.71 (+0.35) | 2.24 (-0.07) | -149 | 2.59 | 532 | 9.26 | -113 | 1.97 | 5745 | 232.0 | 238.5 | 245.0 | 232.0 |
| 2026-07-06 | 26.74 (+0.11) | 11.36 (+0.4) | 2.31 (+0.06) | 70 | 0.88 | 602 | 7.56 | 99 | 1.24 | 7964 | 235.5 | 238.0 | 250.0 | 235.5 |
| 2026-07-03 | 26.63 (-0.11) | 10.96 (+0.4) | 2.25 (+0.04) | -235 | 6.68 | 616 | 17.5 | 63 | 1.79 | 3519 | 235.0 | 235.0 | 242.0 | 233.5 |
| 2026-07-02 | 26.74 (-0.06) | 10.56 (+0.45) | 2.21 (+0.08) | -140 | 2.75 | 682 | 13.41 | 124 | 2.44 | 5085 | 235.0 | 232.0 | 241.0 | 229.0 |
| 2026-07-01 | 26.8 (+1.15) | 10.11 (+0.63) | 2.13 (+0.08) | 1726 | 17.06 | 960 | 9.49 | 120 | 1.19 | 10115 | 230.5 | 244.0 | 250.0 | 230.0 |
| 2026-06-30 | 25.65 (+1.55) | 9.48 (+0.41) | 2.05 (+0.03) | 2291 | 25.32 | 617 | 6.82 | 41 | 0.45 | 9047 | 238.0 | 233.5 | 241.0 | 232.5 |
| 2026-06-29 | 24.1 (+0.81) | 9.07 (+0.34) | 2.02 (+0.09) | 1200 | 21.09 | 519 | 9.12 | 143 | 2.51 | 5691 | 233.5 | 215.5 | 233.5 | 215.5 |
| 2026-06-26 | 23.29 (-0.64) | 8.73 (+0.05) | 1.93 (-0.15) | -1294 | 34.98 | 73 | 1.97 | -242 | 6.54 | 3699 | 212.5 | 227.5 | 229.0 | 212.0 |
| 2026-06-25 | 23.93 (+1.02) | 8.68 (+0.01) | 2.08 (+0.05) | 1490 | 36.66 | 10 | 0.25 | 80 | 1.97 | 4064 | 227.5 | 231.0 | 237.0 | 227.5 |
| 2026-06-24 | 22.91 (+0.03) | 8.67 (+0.01) | 2.03 (-0.03) | -99 | 9.22 | 22 | 2.05 | -38 | 3.54 | 1074 | 228.5 | 226.5 | 228.5 | 223.5 |
| 2026-06-23 | 22.88 (-0.01) | 8.66 (0.0) | 2.06 (-0.02) | -42 | 1.96 | 2 | 0.09 | -29 | 1.35 | 2144 | 228.0 | 232.5 | 234.5 | 227.5 |
| 2026-06-22 | 22.89 (+0.6) | 8.66 (+0.02) | 2.08 (+0.09) | 883 | 23.23 | 21 | 0.55 | 125 | 3.29 | 3801 | 230.0 | 228.0 | 235.5 | 228.0 |
| 2026-06-18 | 22.29 (+0.77) | 8.64 (0.0) | 1.99 (+0.02) | 1156 | 57.77 | -1 | 0.05 | 39 | 1.95 | 2001 | 225.0 | 218.5 | 225.0 | 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 | |||
| 2026-06-17 | 21.52 (+0.01) | 8.64 (+0.04) | 1.97 (0.0) | -4 | 0.65 | 63 | 10.24 | -5 | 0.81 | 615 | 217.5 | 215.0 | 218.0 | 214.0 |
| 2026-06-16 | 21.51 (+0.07) | 8.6 (-0.01) | 1.97 (-0.01) | -26 | 4.48 | 0 | 0.0 | -8 | 1.38 | 581 | 215.5 | 219.0 | 219.0 | 214.5 |
| 2026-06-15 | 21.44 (-0.07) | 8.61 (+0.01) | 1.98 (0.0) | -234 | 28.68 | 7 | 0.86 | 1 | 0.12 | 816 | 216.0 | 222.0 | 222.0 | 216.0 |
| 2026-06-12 | 21.51 (+0.19) | 8.6 (0.0) | 1.98 (+0.02) | 201 | 14.6 | -2 | 0.15 | 26 | 1.89 | 1377 | 216.0 | 216.5 | 222.5 | 216.0 |
| 2026-06-11 | 21.32 (0.0) | 8.6 (+0.01) | 1.96 (-0.02) | -75 | 7.24 | 6 | 0.58 | -40 | 3.86 | 1036 | 213.0 | 212.5 | 215.5 | 206.0 |
| 2026-06-10 | 21.32 (-0.27) | 8.59 (-0.09) | 1.98 (-0.03) | -107 | 10.13 | -7 | 0.66 | -9 | 0.85 | 1056 | 212.0 | 217.0 | 222.0 | 212.0 |
| 2026-06-09 | 21.59 (+0.29) | 8.68 (0.0) | 2.01 (+0.03) | 350 | 32.26 | -1 | 0.09 | 49 | 4.52 | 1085 | 219.5 | 217.0 | 220.5 | 213.5 |
| 2026-06-08 | 21.3 (-0.23) | 8.68 (-0.01) | 1.98 (-0.08) | -505 | 28.91 | -5 | 0.29 | -119 | 6.81 | 1747 | 211.0 | 208.0 | 213.0 | 205.5 |
| 2026-06-05 | 21.53 (+0.05) | 8.69 (0.0) | 2.06 (-0.05) | 31 | 1.64 | -3 | 0.16 | -74 | 3.92 | 1888 | 225.0 | 228.0 | 229.5 | 217.5 |
| 2026-06-04 | 21.48 (-0.23) | 8.69 (0.0) | 2.11 (0.0) | -390 | 24.15 | 5 | 0.31 | -11 | 0.68 | 1615 | 228.0 | 232.5 | 232.5 | 227.0 |
| 2026-06-03 | 21.71 (+0.04) | 8.69 (+0.07) | 2.11 (+0.01) | -146 | 6.62 | 105 | 4.76 | 16 | 0.73 | 2204 | 233.0 | 237.5 | 238.0 | 232.0 |
| 2026-06-02 | 21.67 (0.0) | 8.62 (+0.3) | 2.1 (0.0) | -102 | 3.6 | 440 | 15.51 | 10 | 0.35 | 2837 | 235.0 | 233.0 | 236.0 | 229.5 |
| 2026-06-01 | 21.67 (-0.57) | 8.32 (+0.52) | 2.1 (+0.01) | -997 | 31.46 | 789 | 24.9 | 11 | 0.35 | 3169 | 233.0 | 227.5 | 233.0 | 221.5 |
| 2026-05-29 | 22.24 (-0.17) | 7.8 (+0.02) | 2.09 (-0.02) | -385 | 27.56 | 31 | 2.22 | -31 | 2.22 | 1397 | 227.5 | 230.0 | 230.5 | 225.0 |
| 2026-05-28 | 22.41 (-0.09) | 7.78 (+0.01) | 2.11 (-0.07) | -309 | 6.6 | 13 | 0.28 | -101 | 2.16 | 4682 | 225.5 | 230.0 | 240.5 | 223.0 |
| 2026-05-27 | 22.5 (-0.3) | 7.77 (0.0) | 2.18 (-0.15) | -626 | 22.33 | 0 | 0.0 | -229 | 8.17 | 2804 | 226.5 | 238.0 | 238.5 | 224.0 |
| 2026-05-26 | 22.8 (+0.17) | 7.77 (-0.01) | 2.33 (+0.08) | 187 | 7.05 | -16 | 0.6 | 121 | 4.56 | 2653 | 236.0 | 235.5 | 237.0 | 230.5 |
| 2026-05-25 | 22.63 (+0.23) | 7.78 (0.0) | 2.25 (0.0) | 341 | 12.73 | 7 | 0.26 | -7 | 0.26 | 2679 | 232.5 | 235.5 | 236.0 | 231.5 |
| 2026-05-22 | 22.4 (+0.52) | 7.78 (0.0) | 2.25 (+0.03) | 779 | 29.3 | -11 | 0.41 | 45 | 1.69 | 2659 | 233.0 | 234.0 | 234.0 | 227.5 |
| 2026-05-21 | 21.88 (+0.5) | 7.78 (-0.01) | 2.22 (+0.01) | 726 | 31.24 | 0 | 0.0 | 13 | 0.56 | 2324 | 229.0 | 227.5 | 230.5 | 225.5 |
| 2026-05-20 | 21.38 (+0.64) | 7.79 (+0.01) | 2.21 (+0.02) | 862 | 31.14 | 9 | 0.33 | 30 | 1.08 | 2768 | 223.5 | 218.5 | 230.5 | 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 | |||
| 2026-05-19 | 20.74 (-6.68) | 7.78 (+0.01) | 2.19 (-0.1) | -313 | 15.9 | 10 | 0.51 | -140 | 7.11 | 1969 | 218.5 | 221.0 | 230.5 | 218.0 |
| 2026-05-18 | 27.42 (+0.08) | 7.77 (0.0) | 2.29 (0.0) | 98 | 7.31 | -1 | 0.07 | 1 | 0.07 | 1340 | 221.0 | 217.5 | 223.5 | 213.5 |
| 2026-05-15 | 27.34 (+0.02) | 7.77 (0.0) | 2.29 (-0.01) | -45 | 1.62 | 0 | 0.0 | -21 | 0.76 | 2771 | 220.0 | 230.0 | 233.5 | 220.0 |
| 2026-05-14 | 27.32 (+0.21) | 7.77 (+0.3) | 2.3 (+0.01) | 275 | 12.19 | 459 | 20.35 | 17 | 0.75 | 2256 | 228.0 | 224.5 | 230.0 | 224.0 |
| 2026-05-13 | 27.11 (-0.13) | 7.47 (0.0) | 2.29 (-0.09) | -289 | 9.52 | 1 | 0.03 | -138 | 4.55 | 3035 | 223.0 | 227.0 | 233.0 | 221.5 |
| 2026-05-12 | 27.24 (+0.2) | 7.47 (0.0) | 2.38 (-0.06) | 280 | 11.58 | 1 | 0.04 | -92 | 3.81 | 2417 | 228.5 | 232.0 | 233.0 | 224.0 |
| 2026-05-11 | 27.04 (+0.5) | 7.47 (-0.01) | 2.44 (+0.06) | 705 | 17.25 | -21 | 0.51 | 88 | 2.15 | 4086 | 231.5 | 229.5 | 234.5 | 224.5 |
| 2026-05-08 | 26.54 (+1.37) | 7.48 (0.0) | 2.38 (+0.11) | 1991 | 32.69 | 0 | 0.0 | 163 | 2.68 | 6091 | 226.5 | 217.0 | 231.0 | 215.5 |
| 2026-05-07 | 25.17 (+0.32) | 7.48 (0.0) | 2.27 (0.0) | 415 | 22.29 | 3 | 0.16 | 3 | 0.16 | 1862 | 217.0 | 219.0 | 221.0 | 216.5 |
| 2026-05-06 | 24.85 (+0.14) | 7.48 (0.0) | 2.27 (-0.04) | 54 | 2.54 | 2 | 0.09 | -55 | 2.59 | 2127 | 216.0 | 216.0 | 217.0 | 210.0 |
| 2026-05-05 | 24.71 (+0.3) | 7.48 (-0.15) | 2.31 (+0.07) | 358 | 21.49 | -234 | 14.05 | 97 | 5.82 | 1666 | 213.0 | 209.0 | 216.0 | 208.0 |
| 2026-05-04 | 24.41 (+0.22) | 7.63 (-0.09) | 2.24 (+0.02) | 297 | 20.92 | -136 | 9.58 | 41 | 2.89 | 1420 | 209.0 | 209.5 | 210.5 | 205.5 |
| 2026-04-30 | 24.19 (-0.04) | 7.72 (+0.14) | 2.22 (0.0) | -131 | 10.41 | 212 | 16.85 | 0 | 0.0 | 1258 | 207.5 | 208.0 | 209.0 | 204.5 |
| 2026-04-29 | 24.23 (-0.13) | 7.58 (0.0) | 2.22 (-0.02) | -305 | 23.28 | 0 | 0.0 | -33 | 2.52 | 1310 | 206.5 | 209.0 | 211.5 | 204.5 |
| 2026-04-28 | 24.36 (+0.19) | 7.58 (0.0) | 2.24 (+0.03) | 225 | 17.15 | -1 | 0.08 | 52 | 3.96 | 1312 | 209.0 | 205.5 | 213.5 | 204.0 |
| 2026-04-27 | 24.17 (-0.14) | 7.58 (-0.2) | 2.21 (+0.01) | -308 | 11.72 | -292 | 11.11 | 4 | 0.15 | 2628 | 205.5 | 213.0 | 213.0 | 204.0 |
| 2026-04-24 | 24.31 (-0.09) | 7.78 (-0.16) | 2.2 (0.0) | -280 | 6.0 | -251 | 5.38 | 4 | 0.09 | 4666 | 212.0 | 221.0 | 221.5 | 210.5 |
| 2026-04-23 | 24.4 (+1.02) | 7.94 (-0.46) | 2.2 (+0.12) | 1326 | 12.59 | -691 | 6.56 | 178 | 1.69 | 10530 | 215.0 | 236.0 | 236.5 | 210.0 |
| 2026-04-22 | 23.38 (+0.25) | 8.4 (0.0) | 2.08 (+0.2) | 343 | 5.55 | -1 | 0.02 | 303 | 4.9 | 6185 | 220.0 | 202.5 | 220.0 | 202.5 |
| 2026-04-21 | 23.13 (+0.26) | 8.4 (-0.44) | 1.88 (+0.01) | 322 | 14.67 | -661 | 30.11 | 11 | 0.5 | 2195 | 200.0 | 201.5 | 203.0 | 198.0 |
| 2026-04-20 | 22.87 (+0.22) | 8.84 (0.0) | 1.87 (+0.01) | 304 | 26.74 | -18 | 1.58 | 12 | 1.06 | 1137 | 200.0 | 198.5 | 201.5 | 197.0 |
| 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 | 22.65 (-0.02) | 8.84 (0.0) | 1.86 (-0.04) | -156 | 14.5 | -3 | 0.28 | -48 | 4.46 | 1076 | 198.0 | 201.5 | 203.0 | 196.0 |
| 2026-04-16 | 22.67 (+0.54) | 8.84 (0.0) | 1.9 (+0.05) | 779 | 42.78 | 1 | 0.05 | 74 | 4.06 | 1821 | 198.0 | 192.5 | 200.0 | 192.5 |
| 2026-04-15 | 22.13 (+0.11) | 8.84 (0.0) | 1.85 (+0.02) | 63 | 5.17 | 3 | 0.25 | 17 | 1.39 | 1219 | 190.5 | 192.5 | 194.0 | 190.5 |
| 2026-04-14 | 22.02 (+0.15) | 8.84 (0.0) | 1.83 (0.0) | 179 | 25.03 | 3 | 0.42 | 7 | 0.98 | 715 | 190.5 | 190.0 | 191.0 | 189.0 |
| 2026-04-13 | 21.87 (+0.13) | 8.84 (0.0) | 1.83 (+0.01) | 69 | 11.96 | -1 | 0.17 | 14 | 2.43 | 577 | 188.0 | 187.5 | 189.5 | 186.0 |
| 2026-04-10 | 21.74 (0.0) | 8.84 (0.0) | 1.82 (+0.01) | -23 | 3.3 | -1 | 0.14 | 15 | 2.16 | 696 | 187.5 | 188.5 | 191.0 | 187.5 |
| 2026-04-09 | 21.74 (-0.04) | 8.84 (0.0) | 1.81 (-0.01) | -117 | 16.74 | 0 | 0.0 | -6 | 0.86 | 699 | 187.0 | 189.0 | 189.0 | 187.0 |
| 2026-04-08 | 21.78 (+0.21) | 8.84 (0.0) | 1.82 (+0.05) | 302 | 35.95 | 0 | 0.0 | 66 | 7.86 | 840 | 189.0 | 185.0 | 190.0 | 185.0 |
| 2026-04-07 | 21.57 (+0.08) | 8.84 (+0.01) | 1.77 (0.0) | 101 | 25.0 | 14 | 3.47 | -1 | 0.25 | 404 | 182.5 | 183.0 | 183.0 | 180.5 |
| 2026-04-02 | 21.49 (-0.05) | 8.83 (+0.01) | 1.77 (0.0) | -179 | 30.08 | 23 | 3.87 | -5 | 0.84 | 595 | 180.0 | 184.0 | 184.0 | 178.5 |
| 2026-04-01 | 21.54 (+0.17) | 8.82 (+0.03) | 1.77 (-0.02) | 145 | 20.0 | 36 | 4.97 | -23 | 3.17 | 725 | 182.5 | 182.5 | 183.5 | 181.0 |
| 2026-03-31 | 21.37 (-0.11) | 8.79 (0.0) | 1.79 (-0.04) | -273 | 18.06 | 0 | 0.0 | -53 | 3.51 | 1512 | 177.0 | 183.5 | 187.0 | 176.5 |
| 2026-03-30 | 21.48 (-0.08) | 8.79 (0.0) | 1.83 (+0.01) | -171 | 28.6 | 0 | 0.0 | 2 | 0.33 | 598 | 185.5 | 185.0 | 188.0 | 184.5 |
| 2026-03-27 | 21.56 (+0.13) | 8.79 (0.0) | 1.82 (-0.01) | 6 | 1.03 | 1 | 0.17 | -9 | 1.55 | 582 | 189.5 | 187.0 | 189.5 | 186.5 |
| 2026-03-26 | 21.43 (-0.16) | 8.79 (0.0) | 1.83 (-0.01) | -306 | 44.67 | 0 | 0.0 | -10 | 1.46 | 685 | 189.5 | 193.0 | 195.0 | 189.5 |
| 2026-03-25 | 21.59 (+0.11) | 8.79 (0.0) | 1.84 (+0.02) | 132 | 36.36 | 0 | 0.0 | 23 | 6.34 | 363 | 193.0 | 192.5 | 193.5 | 191.5 |
| 2026-03-24 | 21.48 (+0.03) | 8.79 (0.0) | 1.82 (-0.01) | -1 | 0.18 | -2 | 0.37 | -14 | 2.58 | 543 | 189.0 | 194.5 | 194.5 | 188.5 |
| 2026-03-23 | 21.45 (+0.02) | 8.79 (-0.01) | 1.83 (0.0) | 26 | 4.27 | 0 | 0.0 | 4 | 0.66 | 609 | 190.5 | 190.5 | 195.5 | 188.5 |
| 2026-03-20 | 21.43 (+0.28) | 8.8 (+0.01) | 1.83 (+0.03) | 392 | 43.36 | -1 | 0.11 | 47 | 5.2 | 904 | 195.0 | 191.5 | 197.5 | 190.0 |
| 2026-03-19 | 21.15 (-0.16) | 8.79 (-0.01) | 1.8 (-0.05) | -347 | 35.37 | 0 | 0.0 | -72 | 7.34 | 981 | 190.5 | 196.5 | 198.0 | 190.5 |
| 2026-03-18 | 21.31 (+0.01) | 8.8 (0.0) | 1.85 (+0.08) | 2 | 0.29 | -1 | 0.15 | 110 | 16.11 | 683 | 197.5 | 198.5 | 199.0 | 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 | |||
| 2026-03-17 | 21.3 (-0.08) | 8.8 (0.0) | 1.77 (0.0) | -163 | 24.4 | -1 | 0.15 | -4 | 0.6 | 668 | 197.0 | 199.0 | 200.0 | 197.0 |
| 2026-03-16 | 21.38 (-0.05) | 8.8 (0.0) | 1.77 (-0.01) | -84 | 13.75 | 2 | 0.33 | -6 | 0.98 | 611 | 198.0 | 200.0 | 200.0 | 196.5 |
| 2026-03-13 | 21.43 (+0.02) | 8.8 (+0.01) | 1.78 (+0.01) | -21 | 3.83 | -1 | 0.18 | 16 | 2.91 | 549 | 198.0 | 197.0 | 200.0 | 194.0 |
| 2026-03-12 | 21.41 (+0.13) | 8.79 (0.0) | 1.77 (-0.02) | 148 | 14.1 | 0 | 0.0 | -39 | 3.71 | 1050 | 198.0 | 198.0 | 202.5 | 194.0 |
| 2026-03-11 | 21.28 (+0.24) | 8.79 (0.0) | 1.79 (+0.02) | 348 | 42.18 | -2 | 0.24 | 39 | 4.73 | 825 | 198.0 | 192.5 | 199.0 | 191.0 |
| 2026-03-10 | 21.04 (+0.17) | 8.79 (-0.01) | 1.77 (+0.01) | 258 | 35.88 | -4 | 0.56 | 11 | 1.53 | 719 | 189.5 | 190.0 | 192.0 | 187.5 |
| 2026-03-09 | 20.87 (-0.28) | 8.8 (+0.01) | 1.76 (-0.02) | -513 | 34.71 | 3 | 0.2 | -37 | 2.5 | 1478 | 184.5 | 189.0 | 189.0 | 183.0 |
| 2026-03-06 | 21.15 (+0.1) | 8.79 (0.0) | 1.78 (+0.01) | 150 | 28.41 | 0 | 0.0 | 19 | 3.6 | 528 | 197.0 | 195.5 | 198.0 | 193.5 |
| 2026-03-05 | 21.05 (+0.07) | 8.79 (0.0) | 1.77 (+0.04) | 92 | 11.08 | 0 | 0.0 | 56 | 6.75 | 830 | 195.5 | 195.0 | 196.5 | 192.0 |
| 2026-03-04 | 20.98 (-0.29) | 8.79 (-0.05) | 1.73 (-0.03) | -560 | 35.58 | -60 | 3.81 | -45 | 2.86 | 1574 | 189.0 | 196.0 | 196.0 | 189.0 |
| 2026-03-03 | 21.27 (-0.15) | 8.84 (+0.01) | 1.76 (-0.03) | -294 | 23.84 | 5 | 0.41 | -44 | 3.57 | 1233 | 198.0 | 204.0 | 204.5 | 196.5 |
| 2026-03-02 | 21.42 (+0.07) | 8.83 (-0.04) | 1.79 (-0.01) | 75 | 6.32 | -62 | 5.22 | -18 | 1.52 | 1187 | 203.0 | 201.0 | 206.5 | 198.5 |
| 2026-02-26 | 21.35 (+0.3) | 8.87 (-0.11) | 1.8 (+0.01) | 421 | 29.86 | -160 | 11.35 | 22 | 1.56 | 1410 | 206.0 | 206.0 | 209.0 | 205.5 |
| 2026-02-25 | 21.05 (-0.13) | 8.98 (-0.02) | 1.79 (-0.05) | -312 | 16.86 | -27 | 1.46 | -73 | 3.94 | 1851 | 206.0 | 207.0 | 208.0 | 203.5 |
| 2026-02-24 | 21.18 (+0.38) | 9.0 (0.0) | 1.84 (+0.01) | 556 | 34.19 | -4 | 0.25 | 15 | 0.92 | 1626 | 205.0 | 198.5 | 205.0 | 198.5 |
| 2026-02-23 | 20.8 (+0.4) | 9.0 (0.0) | 1.83 (+0.09) | 599 | 31.95 | 0 | 0.0 | 130 | 6.93 | 1875 | 198.0 | 192.5 | 201.5 | 191.5 |
| 2026-02-11 | 20.4 (+0.04) | 9.0 (+0.07) | 1.74 (0.0) | 44 | 3.62 | 95 | 7.81 | 2 | 0.16 | 1216 | 191.0 | 193.5 | 193.5 | 190.0 |
| 2026-02-10 | 20.36 (+0.3) | 8.93 (0.0) | 1.74 (+0.06) | 398 | 19.83 | 10 | 0.5 | 86 | 4.29 | 2007 | 193.5 | 189.0 | 195.0 | 189.0 |
| 2026-02-09 | 20.06 (-0.04) | 8.93 (0.0) | 1.68 (-0.02) | -215 | 15.58 | 0 | 0.0 | -21 | 1.52 | 1380 | 185.5 | 189.5 | 190.0 | 185.0 |
| 2026-02-06 | 20.1 (-0.24) | 8.93 (-0.13) | 1.7 (-0.01) | -441 | 20.99 | -201 | 9.57 | -20 | 0.95 | 2101 | 187.0 | 191.0 | 191.0 | 185.0 |
| 2026-02-05 | 20.34 (-0.22) | 9.06 (0.0) | 1.71 (-0.01) | -408 | 30.93 | 2 | 0.15 | -16 | 1.21 | 1319 | 192.0 | 194.0 | 196.0 | 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 | |||
| 2026-02-04 | 20.56 (+0.15) | 9.06 (-0.16) | 1.72 (+0.01) | 166 | 12.9 | -241 | 18.73 | 11 | 0.85 | 1287 | 195.5 | 194.0 | 196.5 | 192.0 |
| 2026-02-03 | 20.41 (-0.1) | 9.22 (0.0) | 1.71 (-0.04) | -250 | 19.47 | -4 | 0.31 | -55 | 4.28 | 1284 | 192.0 | 198.0 | 198.5 | 191.5 |
| 2026-02-02 | 20.51 (-0.17) | 9.22 (-0.15) | 1.75 (-0.1) | -365 | 18.74 | -213 | 10.93 | -148 | 7.6 | 1948 | 195.0 | 198.5 | 199.5 | 190.0 |
| 2026-01-30 | 20.68 (-0.36) | 9.37 (+0.01) | 1.85 (-0.12) | -683 | 31.39 | -2 | 0.09 | -189 | 8.69 | 2176 | 199.5 | 207.5 | 207.5 | 199.0 |
| 2026-01-29 | 21.04 (-0.05) | 9.36 (+0.01) | 1.97 (-0.04) | -288 | 17.78 | 23 | 1.42 | -54 | 3.33 | 1620 | 208.5 | 216.0 | 216.0 | 208.5 |
| 2026-01-28 | 21.09 (-0.36) | 9.35 (-0.09) | 2.01 (-0.01) | -609 | 31.39 | -70 | 3.61 | 0 | 0.0 | 1940 | 214.5 | 217.5 | 218.0 | 214.0 |
| 2026-01-27 | 21.45 (-0.09) | 9.44 (-0.04) | 2.02 (-0.01) | -276 | 11.65 | -67 | 2.83 | -11 | 0.46 | 2369 | 216.0 | 217.5 | 219.0 | 215.0 |
| 2026-01-26 | 21.54 (-0.47) | 9.48 (-0.14) | 2.03 (+0.02) | -890 | 33.38 | -200 | 7.5 | 19 | 0.71 | 2666 | 215.5 | 216.5 | 216.5 | 210.5 |
| 2026-01-23 | 22.01 (-0.06) | 9.62 (-0.01) | 2.01 (+0.03) | -141 | 3.65 | -14 | 0.36 | 55 | 1.42 | 3864 | 216.5 | 207.5 | 219.5 | 207.5 |
| 2026-01-22 | 22.07 (-0.01) | 9.63 (-0.15) | 1.98 (-0.02) | -42 | 2.92 | -237 | 16.46 | -41 | 2.85 | 1440 | 206.5 | 206.5 | 209.0 | 205.5 |
| 2026-01-21 | 22.08 (-0.43) | 9.78 (-0.03) | 2.0 (-0.05) | -705 | 36.34 | -95 | 4.9 | -70 | 3.61 | 1940 | 204.5 | 207.5 | 209.5 | 204.5 |
| 2026-01-20 | 22.51 (+0.09) | 9.81 (-0.08) | 2.05 (0.0) | 11 | 0.86 | -104 | 8.09 | 9 | 0.7 | 1285 | 210.5 | 208.5 | 210.5 | 206.5 |
| 2026-01-19 | 22.42 (+0.08) | 9.89 (+0.03) | 2.05 (0.0) | -18 | 1.52 | 42 | 3.55 | -12 | 1.01 | 1183 | 208.5 | 209.0 | 210.5 | 206.0 |
| 2026-01-16 | 22.34 (+0.01) | 9.86 (-0.07) | 2.05 (-0.01) | 14 | 1.34 | -100 | 9.61 | -12 | 1.15 | 1041 | 209.0 | 209.5 | 211.0 | 207.0 |
| 2026-01-15 | 22.33 (-0.21) | 9.93 (-0.09) | 2.06 (-0.06) | -393 | 29.33 | -144 | 10.75 | -85 | 6.34 | 1340 | 209.0 | 211.0 | 211.0 | 206.0 |
| 2026-01-14 | 22.54 (+0.32) | 10.02 (-0.12) | 2.12 (+0.01) | 457 | 41.02 | -171 | 15.35 | 13 | 1.17 | 1114 | 211.5 | 209.5 | 211.5 | 208.5 |
| 2026-01-13 | 22.22 (-0.07) | 10.14 (+0.03) | 2.11 (+0.02) | -226 | 13.07 | 34 | 1.97 | 29 | 1.68 | 1729 | 208.0 | 210.5 | 213.5 | 206.0 |
| 2026-01-12 | 22.29 (+0.14) | 10.11 (+0.01) | 2.09 (0.0) | 180 | 21.1 | 15 | 1.76 | 7 | 0.82 | 853 | 209.5 | 208.0 | 210.0 | 206.0 |
| 2026-01-09 | 22.15 (+0.01) | 10.1 (+0.01) | 2.09 (-0.01) | -14 | 1.27 | 12 | 1.09 | -15 | 1.36 | 1100 | 208.0 | 208.0 | 208.5 | 202.5 |
| 2026-01-08 | 22.14 (-0.08) | 10.09 (+0.05) | 2.1 (-0.02) | -178 | 16.23 | 77 | 7.02 | -37 | 3.37 | 1097 | 206.5 | 210.0 | 210.0 | 205.0 |
| 2026-01-07 | 22.22 (-0.27) | 10.04 (+0.06) | 2.12 (0.0) | -436 | 26.03 | 89 | 5.31 | -4 | 0.24 | 1675 | 210.5 | 213.5 | 213.5 | 207.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 22.49 (+0.2) | 9.98 (+0.05) | 2.12 (+0.15) | 224 | 10.93 | 79 | 3.86 | 231 | 11.27 | 2049 | 211.0 | 205.5 | 211.0 | 205.5 |
| 2026-01-05 | 22.29 (-0.34) | 9.93 (+0.06) | 1.97 (+0.01) | -596 | 25.46 | 92 | 3.93 | 15 | 0.64 | 2341 | 205.0 | 208.0 | 210.0 | 203.0 |
| 2026-01-02 | 22.63 (+0.03) | 9.87 (+0.05) | 1.96 (-0.02) | 1 | 0.05 | 84 | 4.4 | -26 | 1.36 | 1907 | 206.0 | 202.5 | 208.5 | 202.5 |
| 2025-12-31 | 22.6 (-0.05) | 9.82 (+0.07) | 1.98 (0.0) | -121 | 18.33 | 97 | 14.7 | 1 | 0.15 | 660 | 202.5 | 202.0 | 204.5 | 202.0 |
| 2025-12-30 | 22.65 (-0.02) | 9.75 (+0.07) | 1.98 (+0.01) | -62 | 11.97 | 99 | 19.11 | 8 | 1.54 | 518 | 202.5 | 201.5 | 203.5 | 200.0 |
| 2025-12-29 | 22.67 (+0.15) | 9.68 (+0.06) | 1.97 (0.0) | 199 | 26.29 | 95 | 12.55 | 6 | 0.79 | 757 | 202.5 | 201.0 | 204.5 | 200.5 |
| 2025-12-26 | 22.52 (-0.06) | 9.62 (-0.23) | 1.97 (0.0) | -88 | 8.87 | -341 | 34.38 | -1 | 0.1 | 992 | 200.5 | 204.0 | 204.0 | 199.5 |
| 2025-12-24 | 22.58 (+0.04) | 9.85 (-0.01) | 1.97 (0.0) | 48 | 11.76 | -18 | 4.41 | -8 | 1.96 | 408 | 203.0 | 203.0 | 205.0 | 202.0 |
| 2025-12-23 | 22.54 (-0.1) | 9.86 (0.0) | 1.97 (-0.01) | -146 | 24.54 | 0 | 0.0 | -10 | 1.68 | 595 | 202.0 | 207.5 | 207.5 | 202.0 |
| 2025-12-22 | 22.64 (+0.05) | 9.86 (0.0) | 1.98 (+0.01) | 59 | 9.61 | -1 | 0.16 | 8 | 1.3 | 614 | 206.0 | 207.0 | 207.5 | 205.5 |
| 2025-12-19 | 22.59 (+0.05) | 9.86 (0.0) | 1.97 (+0.04) | 41 | 3.7 | -1 | 0.09 | 63 | 5.69 | 1107 | 205.5 | 201.0 | 206.0 | 198.5 |
| 2025-12-18 | 22.54 (-0.04) | 9.86 (0.0) | 1.93 (0.0) | -87 | 18.75 | 0 | 0.0 | 2 | 0.43 | 464 | 199.0 | 201.0 | 202.0 | 199.0 |
| 2025-12-17 | 22.58 (+0.09) | 9.86 (-0.05) | 1.93 (+0.03) | -13 | 1.26 | -78 | 7.58 | 41 | 3.98 | 1029 | 201.0 | 204.0 | 204.0 | 200.0 |
| 2025-12-16 | 22.49 (-0.01) | 9.91 (+0.1) | 1.9 (-0.01) | -44 | 2.3 | 148 | 7.73 | -9 | 0.47 | 1914 | 203.0 | 205.0 | 205.5 | 198.0 |
| 2025-12-15 | 22.5 (+0.04) | 9.81 (0.0) | 1.91 (-0.01) | 32 | 4.14 | 0 | 0.0 | -18 | 2.33 | 773 | 206.0 | 200.0 | 208.5 | 200.0 |
| 2025-12-12 | 22.46 (-0.01) | 9.81 (0.0) | 1.92 (-0.01) | -70 | 12.68 | 0 | 0.0 | -12 | 2.17 | 552 | 203.5 | 205.5 | 206.0 | 203.0 |
| 2025-12-11 | 22.47 (+0.12) | 9.81 (-0.13) | 1.93 (-0.01) | 96 | 8.4 | -183 | 16.01 | -20 | 1.75 | 1143 | 204.5 | 207.0 | 209.0 | 204.0 |
| 2025-12-10 | 22.35 (+0.27) | 9.94 (-0.16) | 1.94 (+0.02) | 386 | 36.24 | -246 | 23.1 | 28 | 2.63 | 1065 | 204.0 | 204.5 | 207.0 | 204.0 |
| 2025-12-09 | 22.08 (-0.07) | 10.1 (-0.01) | 1.92 (-0.01) | -142 | 22.19 | -9 | 1.41 | -6 | 0.94 | 640 | 205.5 | 210.0 | 210.0 | 205.5 |
| 2025-12-08 | 22.15 (0.0) | 10.11 (0.0) | 1.93 (0.0) | -22 | 4.94 | -5 | 1.12 | -4 | 0.9 | 445 | 209.5 | 207.5 | 210.5 | 207.5 |
| 2025-12-05 | 22.15 (-0.01) | 10.11 (0.0) | 1.93 (-0.01) | -100 | 15.67 | 0 | 0.0 | -17 | 2.66 | 638 | 206.5 | 207.0 | 208.0 | 204.0 |
| 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 | 22.16 (+0.01) | 10.11 (0.0) | 1.94 (0.0) | -10 | 2.41 | -1 | 0.24 | 9 | 2.17 | 415 | 206.5 | 208.5 | 210.5 | 206.5 |
| 2025-12-03 | 22.15 (0.0) | 10.11 (0.0) | 1.94 (+0.01) | -59 | 11.09 | 0 | 0.0 | 4 | 0.75 | 532 | 207.5 | 209.0 | 211.0 | 207.5 |
| 2025-12-02 | 22.15 (-0.04) | 10.11 (+0.05) | 1.93 (-0.02) | -186 | 29.29 | 74 | 11.65 | -18 | 2.83 | 635 | 209.0 | 210.5 | 211.5 | 208.0 |
| 2025-12-01 | 22.19 (-0.11) | 10.06 (+0.05) | 1.95 (0.0) | -303 | 40.13 | 81 | 10.73 | -6 | 0.79 | 755 | 209.0 | 210.5 | 211.0 | 208.0 |
| 2025-11-28 | 22.3 (+0.07) | 10.01 (0.0) | 1.95 (0.0) | 63 | 10.19 | -1 | 0.16 | 3 | 0.49 | 618 | 209.0 | 209.0 | 210.5 | 208.0 |
| 2025-11-27 | 22.23 (+0.04) | 10.01 (0.0) | 1.95 (-0.03) | -68 | 10.1 | -2 | 0.3 | -49 | 7.28 | 673 | 208.0 | 211.5 | 211.5 | 207.5 |
| 2025-11-26 | 22.19 (-0.12) | 10.01 (-0.13) | 1.98 (+0.01) | -249 | 21.61 | -207 | 17.97 | 22 | 1.91 | 1152 | 208.5 | 207.0 | 210.0 | 206.5 |
| 2025-11-25 | 22.31 (+0.08) | 10.14 (0.0) | 1.97 (+0.04) | 80 | 8.92 | 0 | 0.0 | 59 | 6.58 | 897 | 204.5 | 202.0 | 205.0 | 201.5 |
| 2025-11-24 | 22.23 (+0.16) | 10.14 (-0.02) | 1.93 (+0.06) | 224 | 16.94 | -25 | 1.89 | 84 | 6.35 | 1322 | 198.0 | 202.0 | 202.0 | 196.5 |
| 2025-11-21 | 22.07 (+0.08) | 10.16 (-0.03) | 1.87 (-0.02) | -14 | 0.88 | -40 | 2.51 | -21 | 1.32 | 1591 | 198.0 | 201.0 | 204.0 | 196.5 |
| 2025-11-20 | 21.99 (+0.21) | 10.19 (+0.09) | 1.89 (+0.01) | 126 | 9.58 | 139 | 10.57 | 15 | 1.14 | 1315 | 206.0 | 204.5 | 208.0 | 203.0 |
| 2025-11-19 | 21.78 (+0.01) | 10.1 (-0.07) | 1.88 (-0.05) | -60 | 3.79 | -104 | 6.57 | -88 | 5.56 | 1583 | 199.5 | 202.0 | 205.5 | 199.5 |
| 2025-11-18 | 21.77 (+0.23) | 10.17 (-0.07) | 1.93 (-0.09) | 260 | 12.62 | -112 | 5.44 | -135 | 6.55 | 2060 | 203.0 | 210.0 | 210.5 | 203.0 |
| 2025-11-17 | 21.54 (+0.53) | 10.24 (-0.2) | 2.02 (-0.04) | 762 | 42.59 | -307 | 17.16 | -53 | 2.96 | 1789 | 211.0 | 214.5 | 215.5 | 210.5 |
| 2025-11-14 | 21.01 (+0.04) | 10.44 (0.0) | 2.06 (-0.02) | -24 | 0.82 | 0 | 0.0 | -30 | 1.02 | 2933 | 213.0 | 218.0 | 223.5 | 213.0 |
| 2025-11-13 | 20.97 (+0.25) | 10.44 (0.0) | 2.08 (-0.05) | 333 | 16.54 | -2 | 0.1 | -77 | 3.83 | 2013 | 222.5 | 226.0 | 226.0 | 221.5 |
| 2025-11-12 | 20.72 (+0.2) | 10.44 (-0.11) | 2.13 (+0.01) | 301 | 24.14 | -160 | 12.83 | 15 | 1.2 | 1247 | 225.0 | 225.5 | 228.0 | 223.0 |
| 2025-11-11 | 20.52 (+0.22) | 10.55 (0.0) | 2.12 (-0.07) | 265 | 18.71 | 0 | 0.0 | -99 | 6.99 | 1416 | 224.0 | 230.0 | 231.0 | 224.0 |
| 2025-11-10 | 20.3 (+0.03) | 10.55 (0.0) | 2.19 (+0.03) | -55 | 3.06 | 0 | 0.0 | 47 | 2.62 | 1796 | 228.0 | 226.0 | 230.0 | 220.5 |
| 2025-11-07 | 20.27 (0.0) | 10.55 (-0.01) | 2.16 (-0.07) | -100 | 6.22 | -3 | 0.19 | -106 | 6.59 | 1609 | 226.0 | 229.5 | 232.0 | 226.0 |
| 2025-11-06 | 20.27 (-0.03) | 10.56 (+0.01) | 2.23 (-0.05) | -71 | 6.04 | -2 | 0.17 | -78 | 6.63 | 1176 | 231.0 | 234.0 | 237.0 | 231.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 20.3 (+0.05) | 10.55 (0.0) | 2.28 (+0.04) | 40 | 2.65 | -3 | 0.2 | 55 | 3.65 | 1508 | 233.0 | 225.0 | 233.0 | 222.5 |
| 2025-11-04 | 20.25 (-0.2) | 10.55 (-0.01) | 2.24 (-0.06) | -408 | 25.53 | -8 | 0.5 | -92 | 5.76 | 1598 | 229.5 | 235.5 | 236.0 | 229.0 |
| 2025-11-03 | 20.45 (+0.17) | 10.56 (-0.01) | 2.3 (+0.02) | 246 | 17.32 | -13 | 0.92 | 39 | 2.75 | 1420 | 234.0 | 232.0 | 237.0 | 231.5 |
| 2025-10-31 | 20.28 (+0.33) | 10.57 (-0.29) | 2.28 (+0.06) | 447 | 22.66 | -434 | 22.0 | 88 | 4.46 | 1973 | 232.0 | 232.0 | 235.0 | 231.0 |
| 2025-10-30 | 19.95 (-0.06) | 10.86 (-0.02) | 2.22 (-0.06) | -196 | 6.29 | -22 | 0.71 | -93 | 2.99 | 3114 | 232.0 | 238.0 | 239.0 | 231.0 |
| 2025-10-29 | 20.01 (+0.2) | 10.88 (-0.04) | 2.28 (+0.03) | 260 | 14.53 | -64 | 3.58 | 43 | 2.4 | 1789 | 238.5 | 238.0 | 240.5 | 236.5 |
| 2025-10-28 | 19.81 (+0.18) | 10.92 (-0.03) | 2.25 (+0.01) | 250 | 11.3 | -43 | 1.94 | 16 | 0.72 | 2213 | 236.0 | 240.5 | 242.5 | 235.0 |
| 2025-10-27 | 19.63 (-0.16) | 10.95 (+0.02) | 2.24 (+0.05) | -335 | 14.04 | 25 | 1.05 | 67 | 2.81 | 2386 | 238.5 | 244.0 | 244.0 | 238.5 |
| 2025-10-23 | 19.79 (-0.25) | 10.93 (+0.08) | 2.19 (-0.08) | -544 | 26.59 | 120 | 5.87 | -108 | 5.28 | 2046 | 241.5 | 245.0 | 245.0 | 240.5 |
| 2025-10-22 | 20.04 (+0.14) | 10.85 (+0.62) | 2.27 (-0.03) | 101 | 4.44 | 19 | 0.84 | -47 | 2.07 | 2274 | 244.0 | 243.0 | 245.5 | 240.5 |
| 2025-10-21 | 19.9 (+0.12) | 10.23 (-0.16) | 2.3 (+0.08) | 102 | 2.71 | -232 | 6.17 | 121 | 3.22 | 3758 | 243.0 | 238.0 | 245.0 | 237.0 |
| 2025-10-20 | 19.78 (+0.21) | 10.39 (-0.24) | 2.22 (+0.06) | 195 | 10.15 | -367 | 19.1 | 82 | 4.27 | 1921 | 237.0 | 236.0 | 239.0 | 235.5 |
| 2025-10-17 | 19.57 (-0.25) | 10.63 (+0.08) | 2.16 (-0.04) | -553 | 19.81 | 127 | 4.55 | -54 | 1.93 | 2791 | 234.5 | 234.0 | 238.0 | 233.5 |
| 2025-10-16 | 19.82 (-0.11) | 10.55 (-0.02) | 2.2 (+0.12) | -185 | 5.62 | -38 | 1.15 | 182 | 5.53 | 3292 | 235.5 | 229.5 | 238.5 | 229.5 |
| 2025-10-15 | 19.93 (-0.07) | 10.57 (0.0) | 2.08 (-0.18) | -218 | 8.89 | 3 | 0.12 | -280 | 11.42 | 2452 | 227.5 | 231.5 | 231.5 | 227.0 |
| 2025-10-14 | 20.0 (+0.04) | 10.57 (0.0) | 2.26 (-0.27) | -78 | 1.56 | 1 | 0.02 | -393 | 7.85 | 5005 | 230.0 | 241.0 | 242.0 | 229.5 |
| 2025-10-13 | 19.96 (+0.64) | 10.57 (-0.08) | 2.53 (-0.03) | 892 | 23.08 | -128 | 3.31 | -49 | 1.27 | 3865 | 239.0 | 224.5 | 240.0 | 223.0 |
| 2025-10-09 | 19.32 (+0.39) | 10.65 (-0.02) | 2.56 (-0.09) | 243 | 6.02 | -25 | 0.62 | -139 | 3.45 | 4034 | 238.0 | 240.0 | 243.5 | 238.0 |
| 2025-10-08 | 18.93 (-0.61) | 10.67 (+0.01) | 2.65 (-0.03) | -1096 | 15.31 | 14 | 0.2 | -37 | 0.52 | 7157 | 242.0 | 245.0 | 246.0 | 237.5 |
| 2025-10-07 | 19.54 (-1.54) | 10.66 (+0.04) | 2.68 (-0.38) | -2398 | 27.13 | 58 | 0.66 | -585 | 6.62 | 8840 | 249.0 | 260.0 | 260.0 | 246.0 |
| 2025-10-03 | 21.08 (+1.23) | 10.62 (+0.42) | 3.06 (+0.37) | 1748 | 15.01 | 624 | 5.36 | 558 | 4.79 | 11649 | 256.5 | 243.0 | 258.0 | 242.0 |
| 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 | |||
| 2025-10-02 | 19.85 (-0.12) | 10.2 (+0.1) | 2.69 (+0.17) | -241 | 3.36 | 165 | 2.3 | 256 | 3.57 | 7175 | 242.5 | 241.5 | 249.5 | 241.0 |
| 2025-10-01 | 19.97 (-0.61) | 10.1 (+0.01) | 2.52 (-0.07) | -924 | 22.79 | 11 | 0.27 | -108 | 2.66 | 4054 | 238.5 | 242.0 | 243.0 | 238.0 |
| 2025-09-30 | 20.58 (-0.5) | 10.09 (0.0) | 2.59 (+0.05) | -793 | 16.2 | 5 | 0.1 | 87 | 1.78 | 4894 | 242.5 | 238.0 | 243.0 | 234.0 |
| 2025-09-26 | 21.08 (+0.59) | 10.09 (+0.02) | 2.54 (-0.07) | 669 | 8.72 | 24 | 0.31 | -115 | 1.5 | 7671 | 237.5 | 240.5 | 241.0 | 231.0 |
| 2025-09-25 | 20.49 (-0.17) | 10.07 (+0.04) | 2.61 (+0.04) | -415 | 5.66 | 54 | 0.74 | 61 | 0.83 | 7334 | 242.5 | 243.5 | 251.5 | 242.5 |
| 2025-09-24 | 20.66 (-0.39) | 10.03 (+0.1) | 2.57 (0.0) | -835 | 7.69 | 146 | 1.35 | 8 | 0.07 | 10853 | 242.0 | 239.0 | 250.0 | 239.0 |
| 2025-09-23 | 21.05 (-0.61) | 9.93 (0.0) | 2.57 (-0.11) | -1413 | 17.42 | 14 | 0.17 | -173 | 2.13 | 8110 | 239.5 | 245.5 | 246.0 | 238.5 |
| 2025-09-22 | 21.66 (-0.95) | 9.93 (+0.05) | 2.68 (-0.15) | -1842 | 12.3 | 70 | 0.47 | -226 | 1.51 | 14971 | 243.0 | 247.0 | 255.0 | 235.0 |
| 2025-09-19 | 22.61 (-0.68) | 9.88 (+0.13) | 2.83 (-0.19) | -1274 | 9.22 | 202 | 1.46 | -277 | 2.0 | 13819 | 246.5 | 238.0 | 249.0 | 235.0 |
| 2025-09-18 | 23.29 (-0.07) | 9.75 (+0.16) | 3.02 (+0.57) | -10 | 0.06 | 241 | 1.43 | 844 | 5.0 | 16891 | 237.5 | 224.5 | 242.5 | 224.5 |
| 2025-09-17 | 23.36 (-1.45) | 9.59 (+0.26) | 2.45 (+0.06) | -2237 | 15.11 | 451 | 3.05 | 119 | 0.8 | 14801 | 224.0 | 221.5 | 231.5 | 220.0 |
| 2025-09-16 | 24.81 (-0.82) | 9.33 (+0.3) | 2.39 (+0.07) | -1392 | 24.93 | 454 | 8.13 | 107 | 1.92 | 5584 | 219.5 | 218.0 | 221.0 | 215.0 |
| 2025-09-15 | 25.63 (-0.65) | 9.03 (+0.08) | 2.32 (+0.06) | -1128 | 31.9 | 115 | 3.25 | 87 | 2.46 | 3536 | 217.5 | 219.5 | 220.0 | 213.0 |
| 2025-09-12 | 26.28 (-0.9) | 8.95 (+0.79) | 2.26 (+0.14) | -1277 | 20.12 | 1182 | 18.63 | 203 | 3.2 | 6346 | 216.5 | 218.0 | 224.0 | 214.5 |
| 2025-09-11 | 27.18 (+0.46) | 8.16 (+0.41) | 2.12 (-0.12) | 706 | 11.83 | 604 | 10.12 | -178 | 2.98 | 5970 | 212.0 | 218.5 | 223.5 | 212.0 |
| 2025-09-10 | 26.72 (-0.34) | 7.75 (+0.43) | 2.24 (-0.13) | -493 | 8.23 | 644 | 10.75 | -198 | 3.3 | 5993 | 217.5 | 223.5 | 223.5 | 216.5 |
| 2025-09-09 | 27.06 (+0.47) | 7.32 (+0.04) | 2.37 (+0.29) | 939 | 9.56 | 61 | 0.62 | 441 | 4.49 | 9824 | 218.5 | 208.5 | 224.5 | 207.0 |
| 2025-09-08 | 26.59 (+0.21) | 7.28 (+0.38) | 2.08 (+0.05) | 391 | 9.25 | 574 | 13.59 | 74 | 1.75 | 4225 | 205.0 | 203.0 | 207.5 | 203.0 |
| 2025-09-05 | 26.38 (+0.02) | 6.9 (+0.27) | 2.03 (+0.02) | 101 | 3.76 | 403 | 15.01 | 24 | 0.89 | 2684 | 201.0 | 201.5 | 203.5 | 199.0 |
| 2025-09-04 | 26.36 (-0.49) | 6.63 (+0.14) | 2.01 (-0.03) | -652 | 26.93 | 201 | 8.3 | -34 | 1.4 | 2421 | 199.0 | 202.5 | 203.5 | 199.0 |
| 2025-09-03 | 26.85 (+0.39) | 6.49 (+0.15) | 2.04 (+0.07) | 615 | 24.74 | 227 | 9.13 | 104 | 4.18 | 2486 | 200.5 | 196.0 | 201.5 | 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 | |||
| 2025-09-02 | 26.46 (+0.18) | 6.34 (0.0) | 1.97 (+0.02) | 284 | 21.8 | -3 | 0.23 | 30 | 2.3 | 1303 | 194.5 | 195.5 | 198.0 | 193.0 |
| 2025-09-01 | 26.28 (-0.12) | 6.34 (0.0) | 1.95 (+0.02) | -223 | 14.94 | -1 | 0.07 | 19 | 1.27 | 1493 | 193.5 | 198.5 | 199.5 | 192.5 |
| 2025-08-29 | 26.4 (+0.01) | 6.34 (+0.08) | 1.93 (-0.06) | 90 | 5.9 | 124 | 8.13 | -79 | 5.18 | 1525 | 197.5 | 199.0 | 199.5 | 197.5 |
| 2025-08-28 | 26.39 (+0.04) | 6.26 (0.0) | 1.99 (+0.04) | 97 | 6.64 | -1 | 0.07 | 50 | 3.42 | 1460 | 197.0 | 196.0 | 199.0 | 196.0 |
| 2025-08-27 | 26.35 (-0.08) | 6.26 (0.0) | 1.95 (-0.01) | -115 | 6.41 | -2 | 0.11 | -4 | 0.22 | 1795 | 197.0 | 198.0 | 198.5 | 195.5 |
| 2025-08-26 | 26.43 (-0.03) | 6.26 (+0.08) | 1.96 (+0.03) | -33 | 1.25 | 122 | 4.63 | 40 | 1.52 | 2634 | 196.0 | 192.5 | 198.0 | 191.0 |
| 2025-08-25 | 26.46 (+0.2) | 6.18 (0.0) | 1.93 (+0.03) | 325 | 20.71 | -1 | 0.06 | 46 | 2.93 | 1569 | 190.5 | 190.0 | 191.5 | 188.0 |
| 2025-08-22 | 26.26 (-0.16) | 6.18 (0.0) | 1.9 (+0.01) | -219 | 20.18 | -2 | 0.18 | 6 | 0.55 | 1085 | 186.0 | 189.0 | 189.0 | 185.0 |
| 2025-08-21 | 26.42 (-0.27) | 6.18 (0.0) | 1.89 (+0.03) | -276 | 19.62 | 7 | 0.5 | 48 | 3.41 | 1407 | 187.0 | 186.0 | 191.0 | 186.0 |
| 2025-08-20 | 26.69 (-0.58) | 6.18 (-0.03) | 1.86 (-0.04) | -984 | 31.38 | -50 | 1.59 | -57 | 1.82 | 3136 | 184.0 | 189.0 | 189.0 | 184.0 |
| 2025-08-19 | 27.27 (-0.64) | 6.21 (-0.16) | 1.9 (-0.08) | -1094 | 39.2 | -235 | 8.42 | -113 | 4.05 | 2791 | 190.5 | 195.0 | 195.0 | 190.5 |
| 2025-08-18 | 27.91 (-0.71) | 6.37 (-0.02) | 1.98 (-0.01) | -1202 | 48.88 | -32 | 1.3 | -14 | 0.57 | 2459 | 194.5 | 195.0 | 197.5 | 193.0 |
| 2025-08-15 | 28.62 (-0.58) | 6.39 (0.0) | 1.99 (-0.01) | -908 | 30.81 | -2 | 0.07 | -23 | 0.78 | 2947 | 196.5 | 201.0 | 201.0 | 196.0 |
| 2025-08-14 | 29.2 (-0.93) | 6.39 (0.0) | 2.0 (-0.04) | -1629 | 22.08 | -2 | 0.03 | -54 | 0.73 | 7379 | 201.0 | 208.0 | 210.5 | 201.0 |
| 2025-08-13 | 30.13 (-0.3) | 6.39 (0.0) | 2.04 (+0.15) | -670 | 5.52 | -1 | 0.01 | 226 | 1.86 | 12132 | 211.5 | 206.0 | 211.5 | 203.0 |
| 2025-08-12 | 30.43 (-0.45) | 6.39 (0.0) | 1.89 (+0.09) | -925 | 36.13 | -2 | 0.08 | 126 | 4.92 | 2560 | 192.5 | 194.0 | 195.0 | 190.5 |
| 2025-08-11 | 30.88 (-0.52) | 6.39 (0.0) | 1.8 (-0.01) | -1132 | 47.4 | -1 | 0.04 | -16 | 0.67 | 2388 | 194.0 | 198.5 | 199.0 | 193.5 |
| 2025-08-08 | 31.4 (-0.22) | 6.39 (0.0) | 1.81 (-0.02) | -331 | 30.28 | 3 | 0.27 | -34 | 3.11 | 1093 | 200.5 | 204.0 | 205.5 | 200.0 |
| 2025-08-07 | 31.62 (+0.23) | 6.39 (0.0) | 1.83 (+0.01) | 175 | 17.47 | 6 | 0.6 | 16 | 1.6 | 1002 | 204.0 | 200.5 | 206.0 | 200.5 |
| 2025-08-06 | 31.39 (-0.07) | 6.39 (-0.09) | 1.82 (-0.01) | -147 | 20.22 | -135 | 18.57 | -10 | 1.38 | 727 | 199.5 | 203.0 | 203.0 | 199.0 |
| 2025-08-05 | 31.46 (+0.04) | 6.48 (-0.02) | 1.83 (+0.01) | 57 | 5.41 | -35 | 3.32 | 10 | 0.95 | 1053 | 203.0 | 201.5 | 204.0 | 201.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 31.42 (0.0) | 6.5 (-0.02) | 1.82 (+0.02) | -25 | 3.78 | -34 | 5.14 | 28 | 4.23 | 662 | 200.0 | 197.5 | 200.0 | 196.0 |
| 2025-08-01 | 31.42 (+0.13) | 6.52 (-0.03) | 1.8 (-0.01) | 316 | 22.72 | -38 | 2.73 | -2 | 0.14 | 1391 | 200.0 | 193.5 | 200.5 | 190.5 |
| 2025-07-31 | 31.29 (-0.12) | 6.55 (0.0) | 1.81 (0.0) | -60 | 5.41 | -4 | 0.36 | -3 | 0.27 | 1110 | 196.0 | 199.5 | 199.5 | 195.5 |
| 2025-07-30 | 31.41 (+0.13) | 6.55 (0.0) | 1.81 (+0.02) | 187 | 12.25 | 0 | 0.0 | 33 | 2.16 | 1527 | 198.5 | 200.0 | 201.0 | 195.0 |
| 2025-07-29 | 31.28 (+0.01) | 6.55 (0.0) | 1.79 (-0.03) | 19 | 1.88 | 8 | 0.79 | -49 | 4.84 | 1012 | 200.0 | 202.0 | 203.5 | 198.0 |
| 2025-07-28 | 31.27 (-0.08) | 6.55 (-0.03) | 1.82 (+0.01) | -60 | 7.39 | -50 | 6.16 | 17 | 2.09 | 812 | 202.5 | 204.0 | 204.0 | 201.0 |
| 2025-07-25 | 31.35 (-0.02) | 6.58 (-0.02) | 1.81 (-0.02) | 16 | 1.68 | -26 | 2.72 | -35 | 3.66 | 955 | 203.0 | 204.0 | 204.5 | 201.0 |
| 2025-07-24 | 31.37 (+0.11) | 6.6 (-0.14) | 1.83 (-0.01) | 130 | 10.43 | -214 | 17.16 | -7 | 0.56 | 1247 | 204.5 | 204.5 | 205.0 | 201.0 |
| 2025-07-23 | 31.26 (+0.16) | 6.74 (-0.18) | 1.84 (-0.06) | 237 | 16.21 | -264 | 18.06 | -99 | 6.77 | 1462 | 203.0 | 201.0 | 203.0 | 199.5 |
| 2025-07-22 | 31.1 (-0.22) | 6.92 (-0.32) | 1.9 (-0.06) | -422 | 14.46 | 3 | 0.1 | -91 | 3.12 | 2918 | 200.0 | 208.0 | 211.0 | 199.0 |
| 2025-07-21 | 31.32 (-0.1) | 7.24 (0.0) | 1.96 (0.0) | -215 | 20.87 | 0 | 0.0 | -2 | 0.19 | 1030 | 207.0 | 210.5 | 210.5 | 206.5 |
| 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 | 24.86 (-0.85) | 10.87 (-0.9) | 1.8 (-0.31) | -2140 | 14.43 | -1358 | 9.15 | -483 | 3.26 | 14834 | 178.0 | 211.0 | 213.0 | 177.5 |
| 2026-07-09 | 25.71 (-0.92) | 11.77 (+0.81) | 2.11 (-0.14) | -1720 | 8.66 | 1227 | 6.18 | -204 | 1.03 | 19857 | 221.5 | 238.0 | 250.0 | 220.5 |
| 2026-07-03 | 26.63 (+3.34) | 10.96 (+2.23) | 2.25 (+0.32) | 4842 | 14.47 | 3394 | 10.14 | 491 | 1.47 | 33457 | 235.0 | 215.5 | 250.0 | 215.5 |
| 2026-06-26 | 23.29 (+1.0) | 8.73 (+0.09) | 1.93 (-0.06) | 938 | 6.35 | 128 | 0.87 | -104 | 0.7 | 14782 | 212.5 | 228.0 | 237.0 | 212.0 |
| 2026-06-18 | 22.29 (+0.78) | 8.64 (+0.04) | 1.99 (+0.01) | 892 | 22.23 | 69 | 1.72 | 27 | 0.67 | 4013 | 225.0 | 222.0 | 225.0 | 214.0 |
| 2026-06-12 | 21.51 (-0.02) | 8.6 (-0.09) | 1.98 (-0.08) | -136 | 2.16 | -9 | 0.14 | -93 | 1.48 | 6301 | 216.0 | 208.0 | 222.5 | 205.5 |
| 2026-06-05 | 21.53 (-0.71) | 8.69 (+0.89) | 2.06 (-0.03) | -1604 | 13.69 | 1336 | 11.41 | -48 | 0.41 | 11713 | 225.0 | 227.5 | 238.0 | 217.5 |
| 2026-05-29 | 22.24 (-0.16) | 7.8 (+0.02) | 2.09 (-0.16) | -792 | 5.57 | 35 | 0.25 | -247 | 1.74 | 14215 | 227.5 | 235.5 | 240.5 | 223.0 |
| 2026-05-22 | 22.4 (-4.94) | 7.78 (+0.01) | 2.25 (-0.04) | 2152 | 19.46 | 7 | 0.06 | -51 | 0.46 | 11060 | 233.0 | 217.5 | 234.0 | 213.5 |
| 2026-05-15 | 27.34 (+0.8) | 7.77 (+0.29) | 2.29 (-0.09) | 926 | 6.36 | 440 | 3.02 | -146 | 1.0 | 14565 | 220.0 | 229.5 | 234.5 | 220.0 |
| 2026-05-08 | 26.54 (+2.35) | 7.48 (-0.24) | 2.38 (+0.16) | 3115 | 23.66 | -365 | 2.77 | 249 | 1.89 | 13166 | 226.5 | 209.5 | 231.0 | 205.5 |
| 2026-04-30 | 24.19 (-0.12) | 7.72 (-0.06) | 2.22 (+0.02) | -519 | 7.97 | -81 | 1.24 | 23 | 0.35 | 6508 | 207.5 | 213.0 | 213.5 | 204.0 |
| 2026-04-24 | 24.31 (+1.66) | 7.78 (-1.06) | 2.2 (+0.34) | 2015 | 8.15 | -1622 | 6.56 | 508 | 2.06 | 24713 | 212.0 | 198.5 | 236.5 | 197.0 |
| 2026-04-17 | 22.65 (+0.91) | 8.84 (0.0) | 1.86 (+0.04) | 934 | 17.27 | 3 | 0.06 | 64 | 1.18 | 5408 | 198.0 | 187.5 | 203.0 | 186.0 |
| 2026-04-10 | 21.74 (+0.25) | 8.84 (+0.01) | 1.82 (+0.05) | 263 | 9.97 | 13 | 0.49 | 74 | 2.8 | 2639 | 187.5 | 183.0 | 191.0 | 180.5 |
| 2026-04-02 | 21.49 (-0.07) | 8.83 (+0.04) | 1.77 (-0.05) | -478 | 13.94 | 59 | 1.72 | -79 | 2.3 | 3430 | 180.0 | 185.0 | 188.0 | 176.5 |
| 2026-03-27 | 21.56 (+0.13) | 8.79 (-0.01) | 1.82 (-0.01) | -143 | 5.14 | -1 | 0.04 | -6 | 0.22 | 2782 | 189.5 | 190.5 | 195.5 | 186.5 |
| 2026-03-20 | 21.43 (0.0) | 8.8 (0.0) | 1.83 (+0.05) | -200 | 5.2 | -1 | 0.03 | 75 | 1.95 | 3847 | 195.0 | 200.0 | 200.0 | 190.0 |
| 2026-03-13 | 21.43 (+0.28) | 8.8 (+0.01) | 1.78 (0.0) | 220 | 4.76 | -4 | 0.09 | -10 | 0.22 | 4621 | 198.0 | 189.0 | 202.5 | 183.0 |
| 2026-03-06 | 21.15 (-0.2) | 8.79 (-0.08) | 1.78 (-0.02) | -537 | 10.03 | -117 | 2.19 | -32 | 0.6 | 5352 | 197.0 | 201.0 | 206.5 | 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 | |||
| 2026-02-26 | 21.35 (+0.95) | 8.87 (-0.13) | 1.8 (+0.06) | 1264 | 18.69 | -191 | 2.82 | 94 | 1.39 | 6762 | 206.0 | 192.5 | 209.0 | 191.5 |
| 2026-02-11 | 20.4 (+0.3) | 9.0 (+0.07) | 1.74 (+0.04) | 227 | 4.93 | 105 | 2.28 | 67 | 1.46 | 4603 | 191.0 | 189.5 | 195.0 | 185.0 |
| 2026-02-06 | 20.1 (-0.58) | 8.93 (-0.44) | 1.7 (-0.15) | -1298 | 16.35 | -657 | 8.28 | -228 | 2.87 | 7939 | 187.0 | 198.5 | 199.5 | 185.0 |
| 2026-01-30 | 20.68 (-1.33) | 9.37 (-0.25) | 1.85 (-0.16) | -2746 | 25.49 | -316 | 2.93 | -235 | 2.18 | 10771 | 199.5 | 216.5 | 219.0 | 199.0 |
| 2026-01-23 | 22.01 (-0.33) | 9.62 (-0.24) | 2.01 (-0.04) | -895 | 9.22 | -408 | 4.2 | -59 | 0.61 | 9712 | 216.5 | 209.0 | 219.5 | 204.5 |
| 2026-01-16 | 22.34 (+0.19) | 9.86 (-0.24) | 2.05 (-0.04) | 32 | 0.53 | -366 | 6.02 | -48 | 0.79 | 6077 | 209.0 | 208.0 | 213.5 | 206.0 |
| 2026-01-09 | 22.15 (-0.48) | 10.1 (+0.23) | 2.09 (+0.13) | -1000 | 12.1 | 349 | 4.22 | 190 | 2.3 | 8262 | 208.0 | 208.0 | 213.5 | 202.5 |
| 2026-01-02 | 22.63 (+0.11) | 9.87 (+0.25) | 1.96 (-0.01) | 17 | 0.44 | 375 | 9.76 | -11 | 0.29 | 3842 | 206.0 | 201.0 | 208.5 | 200.0 |
| 2025-12-26 | 22.52 (-0.07) | 9.62 (-0.24) | 1.97 (0.0) | -127 | 4.87 | -360 | 13.8 | -11 | 0.42 | 2609 | 200.5 | 207.0 | 207.5 | 199.5 |
| 2025-12-19 | 22.59 (+0.13) | 9.86 (+0.05) | 1.97 (+0.05) | -71 | 1.34 | 69 | 1.31 | 79 | 1.49 | 5287 | 205.5 | 200.0 | 208.5 | 198.0 |
| 2025-12-12 | 22.46 (+0.31) | 9.81 (-0.3) | 1.92 (-0.01) | 248 | 6.45 | -443 | 11.52 | -14 | 0.36 | 3845 | 203.5 | 207.5 | 210.5 | 203.0 |
| 2025-12-05 | 22.15 (-0.15) | 10.11 (+0.1) | 1.93 (-0.02) | -658 | 22.12 | 154 | 5.18 | -28 | 0.94 | 2975 | 206.5 | 210.5 | 211.5 | 204.0 |
| 2025-11-28 | 22.3 (+0.23) | 10.01 (-0.15) | 1.95 (+0.08) | 50 | 1.07 | -235 | 5.04 | 119 | 2.55 | 4662 | 209.0 | 202.0 | 211.5 | 196.5 |
| 2025-11-21 | 22.07 (+1.06) | 10.16 (-0.28) | 1.87 (-0.19) | 1074 | 12.88 | -424 | 5.09 | -282 | 3.38 | 8338 | 198.0 | 214.5 | 215.5 | 196.5 |
| 2025-11-14 | 21.01 (+0.74) | 10.44 (-0.11) | 2.06 (-0.1) | 820 | 8.72 | -162 | 1.72 | -144 | 1.53 | 9405 | 213.0 | 226.0 | 231.0 | 213.0 |
| 2025-11-07 | 20.27 (-0.01) | 10.55 (-0.02) | 2.16 (-0.12) | -293 | 4.01 | -29 | 0.4 | -182 | 2.49 | 7311 | 226.0 | 232.0 | 237.0 | 222.5 |
| 2025-10-31 | 20.28 (+0.49) | 10.57 (-0.36) | 2.28 (+0.09) | 426 | 3.71 | -538 | 4.69 | 121 | 1.05 | 11475 | 232.0 | 244.0 | 244.0 | 231.0 |
| 2025-10-23 | 19.79 (+0.22) | 10.93 (+0.3) | 2.19 (+0.03) | -146 | 1.46 | -460 | 4.6 | 48 | 0.48 | 9999 | 241.5 | 236.0 | 245.5 | 235.5 |
| 2025-10-17 | 19.57 (+0.25) | 10.63 (-0.02) | 2.16 (-0.4) | -142 | 0.82 | -35 | 0.2 | -594 | 3.41 | 17405 | 234.5 | 224.5 | 242.0 | 223.0 |
| 2025-10-09 | 19.32 (-1.76) | 10.65 (+0.03) | 2.56 (-0.5) | -3251 | 16.23 | 47 | 0.23 | -761 | 3.8 | 20031 | 238.0 | 260.0 | 260.0 | 237.5 |
| 2025-10-03 | 21.08 (0.0) | 10.62 (+0.53) | 3.06 (+0.52) | -210 | 0.76 | 805 | 2.9 | 793 | 2.86 | 27772 | 256.5 | 238.0 | 258.0 | 234.0 |
| 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 | |||
| 2025-09-26 | 21.08 (-1.53) | 10.09 (+0.21) | 2.54 (-0.29) | -3836 | 7.84 | 308 | 0.63 | -445 | 0.91 | 48939 | 237.5 | 247.0 | 255.0 | 231.0 |
| 2025-09-19 | 22.61 (-3.67) | 9.88 (+0.93) | 2.83 (+0.57) | -6041 | 11.06 | 1463 | 2.68 | 880 | 1.61 | 54631 | 246.5 | 219.5 | 249.0 | 213.0 |
| 2025-09-12 | 26.28 (-0.1) | 8.95 (+2.05) | 2.26 (+0.23) | 266 | 0.82 | 3065 | 9.47 | 342 | 1.06 | 32358 | 216.5 | 203.0 | 224.5 | 203.0 |
| 2025-09-05 | 26.38 (-0.02) | 6.9 (+0.56) | 2.03 (+0.1) | 125 | 1.2 | 827 | 7.96 | 143 | 1.38 | 10387 | 201.0 | 198.5 | 203.5 | 192.5 |
| 2025-08-29 | 26.4 (+0.14) | 6.34 (+0.16) | 1.93 (+0.03) | 364 | 4.05 | 242 | 2.69 | 53 | 0.59 | 8983 | 197.5 | 190.0 | 199.5 | 188.0 |
| 2025-08-22 | 26.26 (-2.36) | 6.18 (-0.21) | 1.9 (-0.09) | -3775 | 34.7 | -312 | 2.87 | -130 | 1.2 | 10878 | 186.0 | 195.0 | 197.5 | 184.0 |
| 2025-08-15 | 28.62 (-2.78) | 6.39 (0.0) | 1.99 (+0.18) | -5264 | 19.21 | -8 | 0.03 | 259 | 0.95 | 27406 | 196.5 | 198.5 | 211.5 | 190.5 |
| 2025-08-08 | 31.4 (-0.02) | 6.39 (-0.13) | 1.81 (+0.01) | -271 | 5.97 | -195 | 4.3 | 10 | 0.22 | 4537 | 200.5 | 197.5 | 206.0 | 196.0 |
| 2025-08-01 | 31.42 (+0.07) | 6.52 (-0.06) | 1.8 (-0.01) | 402 | 6.87 | -84 | 1.44 | -4 | 0.07 | 5852 | 200.0 | 204.0 | 204.0 | 190.5 |
| 2025-07-25 | 31.35 (-0.07) | 6.58 (-0.66) | 1.81 (-0.15) | -254 | 3.34 | -501 | 6.58 | -234 | 3.07 | 7612 | 203.0 | 210.5 | 211.0 | 199.0 |
| 2025-07-18 | 31.42 (+1.01) | 7.24 (-0.51) | 1.96 (-0.1) | 1188 | 10.95 | -765 | 7.05 | -140 | 1.29 | 10848 | 209.5 | 211.5 | 213.0 | 204.0 |
| 2025-07-11 | 30.41 (-0.36) | 7.75 (-1.55) | 2.06 (-0.27) | -687 | 3.03 | -2315 | 10.2 | -400 | 1.76 | 22697 | 211.5 | 246.5 | 247.0 | 207.5 |
| 2025-07-04 | 30.77 (-3.31) | 9.3 (+3.17) | 2.33 (+0.31) | -4895 | 14.07 | 4725 | 13.58 | 451 | 1.3 | 34791 | 244.5 | 231.5 | 258.0 | 225.5 |
| 2025-06-27 | 34.08 (+0.96) | 6.13 (-0.08) | 2.02 (+0.2) | 1068 | 6.67 | -110 | 0.69 | 303 | 1.89 | 16001 | 232.5 | 211.5 | 235.5 | 210.0 |
| 2025-06-20 | 33.12 (+0.39) | 6.21 (-0.23) | 1.82 (-0.19) | 556 | 5.22 | -340 | 3.19 | -280 | 2.63 | 10649 | 216.0 | 220.0 | 226.0 | 210.5 |
| 2025-06-13 | 32.73 (+2.24) | 6.44 (-1.69) | 2.01 (+0.1) | 3350 | 17.8 | -2533 | 13.46 | 145 | 0.77 | 18821 | 221.0 | 223.0 | 226.0 | 210.0 |
| 2025-06-06 | 30.49 (-0.29) | 8.13 (-0.47) | 1.91 (+0.18) | -418 | 3.71 | -698 | 6.19 | 264 | 2.34 | 11274 | 223.0 | 219.0 | 230.0 | 215.5 |
| 2025-05-29 | 30.78 (+0.69) | 8.6 (-0.28) | 1.73 (-0.04) | 1062 | 22.1 | -418 | 8.7 | -49 | 1.02 | 4805 | 221.0 | 218.0 | 221.0 | 212.5 |
| 2025-05-23 | 30.09 (+0.96) | 8.88 (-0.2) | 1.77 (-0.13) | 1388 | 10.29 | -291 | 2.16 | -196 | 1.45 | 13489 | 217.0 | 221.0 | 224.0 | 208.5 |
| 2025-05-16 | 29.13 (+0.31) | 9.08 (-0.37) | 1.9 (0.0) | 550 | 4.0 | -564 | 4.1 | -1 | 0.01 | 13753 | 220.5 | 217.0 | 225.0 | 212.5 |
| 2025-05-09 | 28.82 (+0.75) | 9.45 (-0.49) | 1.9 (-0.07) | 1255 | 8.96 | -723 | 5.16 | -106 | 0.76 | 14008 | 216.0 | 218.5 | 220.5 | 202.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 28.07 (-0.79) | 9.94 (+0.16) | 1.97 (-0.08) | -1335 | 8.15 | 236 | 1.44 | -113 | 0.69 | 16388 | 218.0 | 218.5 | 230.0 | 212.0 |
| 2025-04-25 | 28.86 (-0.23) | 9.78 (-0.01) | 2.05 (+0.11) | -392 | 2.25 | 385 | 2.21 | 163 | 0.94 | 17384 | 217.0 | 201.5 | 223.0 | 190.5 |
| 2025-04-18 | 29.09 (+0.64) | 9.79 (-0.02) | 1.94 (-0.3) | 1084 | 6.72 | -33 | 0.2 | -449 | 2.79 | 16120 | 200.5 | 196.0 | 206.0 | 187.5 |
| 2025-04-11 | 28.45 (+0.78) | 9.81 (-0.8) | 2.24 (-0.16) | 1198 | 12.64 | -1187 | 12.52 | -249 | 2.63 | 9481 | 194.5 | 213.5 | 213.5 | 173.5 |
| 2025-04-02 | 27.67 (0.0) | 10.61 (+0.06) | 2.4 (-0.13) | 26 | 0.33 | 85 | 1.07 | -194 | 2.44 | 7936 | 237.0 | 230.5 | 238.0 | 223.0 |
| 2025-03-28 | 27.67 (-1.0) | 10.55 (+0.64) | 2.53 (+0.05) | -1520 | 8.42 | 960 | 5.32 | 76 | 0.42 | 18046 | 240.5 | 250.5 | 259.0 | 238.0 |
| 2025-03-21 | 28.67 (-1.07) | 9.91 (-0.23) | 2.48 (-0.09) | -1577 | 9.14 | -355 | 2.06 | -127 | 0.74 | 17246 | 248.0 | 243.0 | 249.0 | 228.5 |
| 2025-03-14 | 29.74 (-0.03) | 10.14 (-0.71) | 2.57 (-0.29) | 93 | 0.71 | -1060 | 8.08 | -433 | 3.3 | 13122 | 240.5 | 259.0 | 262.5 | 237.0 |
| 2025-03-07 | 29.77 (-1.4) | 10.85 (+0.58) | 2.86 (-0.11) | -2024 | 13.76 | 871 | 5.92 | -164 | 1.12 | 14704 | 260.0 | 270.5 | 277.5 | 253.5 |
| 2025-02-27 | 31.17 (-0.18) | 10.27 (-0.06) | 2.97 (-0.46) | 57 | 0.48 | -88 | 0.73 | -686 | 5.72 | 11996 | 271.5 | 283.0 | 290.0 | 269.0 |
| 2025-02-21 | 31.35 (+0.27) | 10.33 (+0.37) | 3.43 (+0.26) | -68 | 0.14 | 552 | 1.13 | 378 | 0.77 | 48926 | 285.5 | 272.0 | 307.5 | 266.0 |
| 2025-02-14 | 31.08 (-0.69) | 9.96 (-0.19) | 3.17 (+0.02) | -1176 | 3.9 | -287 | 0.95 | 36 | 0.12 | 30144 | 268.5 | 265.0 | 276.5 | 253.0 |
| 2025-02-07 | 31.77 (-1.04) | 10.15 (+0.48) | 3.15 (+0.89) | -1596 | 7.84 | 722 | 3.55 | 1329 | 6.53 | 20365 | 265.0 | 233.0 | 266.0 | 233.0 |
| 2025-01-22 | 32.81 (+0.28) | 9.67 (+0.05) | 2.26 (+0.07) | 488 | 10.75 | -285 | 6.28 | 108 | 2.38 | 4541 | 243.0 | 237.0 | 245.0 | 234.5 |
| 2025-01-17 | 32.53 (+0.16) | 9.62 (+0.07) | 2.19 (-0.26) | 339 | 3.48 | 92 | 0.94 | -399 | 4.09 | 9752 | 235.0 | 240.0 | 246.0 | 224.0 |
| 2025-01-10 | 32.37 (+0.56) | 9.55 (-0.12) | 2.45 (-0.08) | 1042 | 9.69 | -175 | 1.63 | -121 | 1.13 | 10749 | 241.0 | 245.5 | 257.5 | 238.0 |
| 2025-01-03 | 31.81 (-1.47) | 9.67 (-0.03) | 2.53 (+0.01) | -2336 | 18.38 | -33 | 0.26 | 24 | 0.19 | 12711 | 243.5 | 253.0 | 264.0 | 242.0 |
| 2024-12-27 | 33.28 (+0.61) | 9.7 (-0.83) | 2.52 (+0.31) | 975 | 5.19 | -1253 | 6.66 | 458 | 2.44 | 18802 | 252.5 | 241.5 | 261.0 | 235.0 |
| 2024-12-20 | 32.67 (-0.32) | 10.53 (+0.28) | 2.21 (-0.23) | -166 | 0.89 | 430 | 2.32 | -338 | 1.82 | 18559 | 237.0 | 239.5 | 252.0 | 230.5 |
| 2024-12-13 | 32.99 (+0.1) | 10.25 (+0.19) | 2.44 (-0.05) | -13 | 0.07 | 284 | 1.46 | -78 | 0.4 | 19481 | 235.0 | 236.0 | 248.0 | 233.5 |
| 2024-12-06 | 32.89 (+0.13) | 10.06 (+0.07) | 2.49 (+0.39) | 243 | 1.69 | 103 | 0.72 | 579 | 4.03 | 14381 | 231.0 | 214.5 | 235.0 | 209.5 |
| 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 | 32.76 (-0.49) | 9.99 (+0.33) | 2.1 (+0.03) | -787 | 6.06 | 492 | 3.79 | 49 | 0.38 | 12996 | 213.5 | 209.5 | 221.0 | 201.5 |
| 2024-11-22 | 33.25 (-0.95) | 9.66 (+0.12) | 2.07 (-0.05) | -1282 | 10.24 | 185 | 1.48 | -73 | 0.58 | 12515 | 206.5 | 202.5 | 213.0 | 200.0 |
| 2024-11-15 | 34.2 (+4.19) | 9.54 (-3.24) | 2.12 (-1.08) | 6364 | 25.64 | -4848 | 19.53 | -1622 | 6.53 | 24822 | 201.0 | 233.5 | 236.0 | 199.0 |
| 2024-11-08 | 30.01 (-3.07) | 12.78 (-0.03) | 3.2 (-0.16) | -4990 | 21.79 | -41 | 0.18 | -233 | 1.02 | 22899 | 233.5 | 245.0 | 263.0 | 233.5 |
| 2024-11-01 | 33.08 (+0.38) | 12.81 (-0.12) | 3.36 (-0.07) | 556 | 5.02 | -172 | 1.55 | -97 | 0.88 | 11073 | 244.0 | 250.5 | 250.5 | 228.0 |
| 2024-10-25 | 32.7 (+0.24) | 12.93 (-0.38) | 3.43 (-0.15) | 328 | 2.61 | -121 | 0.96 | -233 | 1.85 | 12573 | 250.0 | 250.5 | 259.5 | 245.5 |
| 2024-10-18 | 32.46 (+0.98) | 13.31 (-0.03) | 3.58 (-0.23) | 1621 | 7.17 | -47 | 0.21 | -347 | 1.53 | 22623 | 247.0 | 271.0 | 272.0 | 245.0 |
| 2024-10-11 | 31.48 (+0.93) | 13.34 (+0.1) | 3.81 (-0.5) | 1862 | 5.95 | 140 | 0.45 | -748 | 2.39 | 31272 | 271.5 | 260.0 | 275.0 | 246.0 |
| 2024-10-04 | 30.55 (+0.41) | 13.24 (+0.51) | 4.31 (-0.05) | 730 | 2.55 | 758 | 2.65 | -66 | 0.23 | 28627 | 260.5 | 268.0 | 285.0 | 260.0 |
| 2024-09-27 | 30.14 (-1.83) | 12.73 (+1.72) | 4.36 (+1.76) | -2732 | 5.05 | 2577 | 4.76 | 2621 | 4.84 | 54126 | 272.0 | 260.0 | 282.0 | 256.0 |
| 2024-09-20 | 31.97 (+0.8) | 11.01 (+3.41) | 2.6 (-0.24) | 848 | 1.42 | 5088 | 8.5 | -355 | 0.59 | 59878 | 259.0 | 238.0 | 267.5 | 220.0 |
| 2024-09-13 | 31.17 (-2.46) | 7.6 (+3.56) | 2.84 (+0.45) | -4084 | 5.64 | 5315 | 7.34 | 680 | 0.94 | 72394 | 237.0 | 203.5 | 238.5 | 203.0 |
| 2024-09-06 | 33.63 (-0.52) | 4.04 (+2.47) | 2.39 (-0.12) | -728 | 3.41 | 3683 | 17.26 | -180 | 0.84 | 21342 | 207.5 | 207.5 | 213.5 | 185.5 |
| 2024-08-30 | 34.15 (+0.94) | 1.57 (-0.17) | 2.51 (-0.05) | 1506 | 7.13 | -248 | 1.17 | -76 | 0.36 | 21121 | 207.5 | 213.5 | 213.5 | 197.0 |
| 2024-08-23 | 33.21 (+2.8) | 1.74 (+0.51) | 2.56 (-0.13) | 4129 | 11.6 | 758 | 2.13 | -194 | 0.54 | 35604 | 212.0 | 196.0 | 216.5 | 191.0 |
| 2024-08-16 | 30.41 (+5.25) | 1.23 (+0.22) | 2.69 (+0.44) | 8556 | 18.55 | 323 | 0.7 | 651 | 1.41 | 46123 | 194.5 | 170.5 | 201.0 | 169.0 |
| 2024-08-09 | 25.16 (-0.48) | 1.01 (+0.31) | 2.25 (-0.33) | -850 | 6.49 | 470 | 3.59 | -500 | 3.82 | 13100 | 163.5 | 160.0 | 166.0 | 135.5 |
| 2024-08-02 | 25.64 (+0.08) | 0.7 (-0.02) | 2.58 (-0.15) | -18 | 0.2 | -36 | 0.39 | -217 | 2.37 | 9144 | 165.5 | 169.5 | 174.0 | 157.0 |
| 2024-07-26 | 25.56 (-0.56) | 0.72 (-0.03) | 2.73 (+0.1) | -1304 | 25.53 | -43 | 0.84 | 142 | 2.78 | 5107 | 167.5 | 172.5 | 174.0 | 165.0 |
| 2024-07-19 | 26.12 (-1.02) | 0.75 (+0.03) | 2.63 (-0.87) | -1724 | 11.03 | 41 | 0.26 | -1296 | 8.29 | 15624 | 174.5 | 182.5 | 185.0 | 168.5 |
| 2024-07-12 | 27.14 (-0.8) | 0.72 (+0.04) | 3.5 (-0.3) | -1067 | 5.78 | 72 | 0.39 | -444 | 2.41 | 18447 | 179.0 | 187.0 | 187.0 | 175.0 |
| 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 | 27.94 (+1.54) | 0.68 (+0.08) | 3.8 (+0.99) | 2346 | 10.48 | 107 | 0.48 | 1484 | 6.63 | 22393 | 188.0 | 171.0 | 189.0 | 167.0 |
| 2024-06-28 | 26.4 (+0.75) | 0.6 (+0.02) | 2.81 (+0.13) | 1293 | 9.77 | 32 | 0.24 | 193 | 1.46 | 13233 | 170.0 | 166.0 | 176.0 | 160.0 |
| 2024-06-21 | 25.65 (+0.68) | 0.58 (-0.03) | 2.68 (+0.05) | 1782 | 10.27 | -27 | 0.16 | 129 | 0.74 | 17356 | 165.0 | 169.5 | 177.0 | 165.0 |
| 2024-06-14 | 24.97 (+1.4) | 0.61 (+0.09) | 2.63 (+0.07) | 2201 | 33.73 | 128 | 1.96 | 104 | 1.59 | 6525 | 167.5 | 163.5 | 169.5 | 162.0 |
| 2024-06-07 | 23.57 (+0.01) | 0.52 (-0.04) | 2.56 (-0.18) | 290 | 4.68 | -57 | 0.92 | -265 | 4.27 | 6202 | 160.5 | 164.5 | 166.0 | 158.5 |
| 2024-05-31 | 23.56 (+0.05) | 0.56 (+0.04) | 2.74 (-0.18) | 182 | 0.7 | 64 | 0.25 | -264 | 1.02 | 26004 | 163.5 | 160.5 | 173.0 | 159.5 |
| 2024-05-24 | 23.51 (-0.39) | 0.52 (+0.05) | 2.92 (+0.49) | -866 | 3.89 | 68 | 0.31 | 723 | 3.24 | 22281 | 159.0 | 162.0 | 169.5 | 155.5 |
| 2024-05-17 | 23.9 (-1.13) | 0.47 (-0.01) | 2.43 (+0.36) | -1787 | 12.82 | -18 | 0.13 | 524 | 3.76 | 13944 | 159.5 | 155.0 | 165.5 | 151.0 |
| 2024-05-10 | 25.03 (-0.4) | 0.48 (-0.14) | 2.07 (-0.08) | -471 | 7.89 | -197 | 3.3 | -108 | 1.81 | 5970 | 153.5 | 158.5 | 161.0 | 153.0 |
| 2024-05-03 | 25.43 (+0.51) | 0.62 (-0.12) | 2.15 (+0.03) | 721 | 19.02 | -177 | 4.67 | 47 | 1.24 | 3791 | 158.0 | 159.0 | 160.0 | 154.5 |
| 2024-04-26 | 24.92 (+0.4) | 0.74 (+0.33) | 2.12 (+0.15) | -243 | 4.74 | 490 | 9.55 | 211 | 4.11 | 5131 | 157.0 | 146.0 | 157.0 | 141.0 |
| 2024-04-19 | 24.52 (+0.28) | 0.41 (0.0) | 1.97 (-0.43) | 544 | 7.9 | -10 | 0.15 | -624 | 9.06 | 6888 | 146.0 | 158.0 | 159.5 | 141.5 |
| 2024-04-12 | 24.24 (-0.46) | 0.41 (-0.01) | 2.4 (+0.22) | -705 | 13.21 | -8 | 0.15 | 322 | 6.03 | 5337 | 159.5 | 157.0 | 162.0 | 154.5 |
| 2024-04-03 | 24.7 (+0.1) | 0.42 (0.0) | 2.18 (+0.01) | 150 | 10.65 | -2 | 0.14 | 8 | 0.57 | 1408 | 156.5 | 156.0 | 157.5 | 154.5 |
| 2024-03-29 | 24.6 (-0.22) | 0.42 (-0.01) | 2.17 (-0.05) | -394 | 6.54 | -9 | 0.15 | -77 | 1.28 | 6022 | 155.5 | 160.5 | 165.0 | 154.0 |
| 2024-03-22 | 24.82 (-0.01) | 0.43 (-0.03) | 2.22 (-0.24) | -95 | 0.88 | -52 | 0.48 | -344 | 3.17 | 10839 | 159.5 | 152.5 | 167.5 | 151.0 |
| 2024-03-15 | 24.83 (-0.44) | 0.46 (-0.1) | 2.46 (-0.23) | -565 | 7.69 | -141 | 1.92 | -341 | 4.64 | 7351 | 151.5 | 156.5 | 161.0 | 151.0 |
| 2024-03-08 | 25.27 (+0.02) | 0.56 (-0.03) | 2.69 (-0.28) | -30 | 0.24 | -46 | 0.36 | -416 | 3.26 | 12756 | 156.5 | 171.0 | 173.5 | 155.0 |
| 2024-03-01 | 25.25 (-0.14) | 0.59 (-0.02) | 2.97 (+0.1) | -23 | 0.07 | -29 | 0.08 | 142 | 0.41 | 34305 | 169.0 | 168.0 | 181.5 | 167.0 |
| 2024-02-23 | 25.39 (-0.35) | 0.61 (+0.01) | 2.87 (0.0) | -511 | 2.79 | 7 | 0.04 | 9 | 0.05 | 18310 | 165.0 | 165.0 | 172.5 | 160.0 |
| 2024-02-16 | 25.74 (+1.04) | 0.6 (-0.03) | 2.87 (+0.26) | 1381 | 17.82 | -42 | 0.54 | 379 | 4.89 | 7748 | 165.0 | 159.0 | 168.0 | 157.5 |
| 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 | |||
| 2024-02-05 | 24.7 (+0.05) | 0.63 (-0.01) | 2.61 (-0.05) | 23 | 2.63 | -6 | 0.69 | -80 | 9.15 | 874 | 154.5 | 157.5 | 157.5 | 154.5 |
| 2024-02-02 | 24.65 (+0.33) | 0.64 (-0.01) | 2.66 (0.0) | 600 | 11.38 | -16 | 0.3 | 32 | 0.61 | 5273 | 157.0 | 157.5 | 161.5 | 156.0 |
| 2024-01-26 | 24.32 (-0.22) | 0.65 (+0.01) | 2.66 (+0.27) | -510 | 3.95 | -18 | 0.14 | 395 | 3.06 | 12922 | 157.5 | 156.0 | 163.5 | 155.0 |
| 2024-01-19 | 24.54 (-0.05) | 0.64 (+0.02) | 2.39 (+0.21) | -86 | 0.76 | 24 | 0.21 | 306 | 2.7 | 11322 | 155.0 | 149.5 | 157.5 | 147.0 |
| 2024-01-12 | 24.59 (+0.78) | 0.62 (0.0) | 2.18 (-0.04) | 1227 | 17.0 | -4 | 0.06 | -64 | 0.89 | 7218 | 148.5 | 151.0 | 154.5 | 147.0 |
| 2024-01-05 | 23.81 (+0.04) | 0.62 (-0.09) | 2.22 (-0.02) | 91 | 3.46 | -122 | 4.64 | -34 | 1.29 | 2630 | 150.5 | 154.0 | 155.0 | 149.0 |
| 2023-12-29 | 23.77 (-0.5) | 0.71 (+0.02) | 2.24 (+0.03) | -736 | 15.28 | 27 | 0.56 | 53 | 1.1 | 4817 | 154.0 | 151.5 | 159.5 | 150.5 |
| 2023-12-22 | 24.27 (-0.06) | 0.69 (-0.01) | 2.21 (-0.25) | 106 | 2.23 | -14 | 0.3 | -362 | 7.63 | 4743 | 150.5 | 154.5 | 155.5 | 147.0 |
| 2023-12-15 | 24.33 (+0.67) | 0.7 (-0.15) | 2.46 (-0.03) | 803 | 5.94 | -218 | 1.61 | -51 | 0.38 | 13523 | 153.5 | 157.5 | 165.0 | 153.0 |
| 2023-12-08 | 23.66 (+0.31) | 0.85 (+0.04) | 2.49 (-0.09) | 636 | 8.1 | 51 | 0.65 | -131 | 1.67 | 7855 | 156.0 | 163.0 | 163.0 | 156.0 |
| 2023-12-01 | 23.35 (+0.26) | 0.81 (+0.1) | 2.58 (-0.37) | 586 | 2.35 | 145 | 0.58 | -536 | 2.15 | 24956 | 161.0 | 164.5 | 171.5 | 157.5 |
| 2023-11-24 | 23.09 (+2.55) | 0.71 (0.0) | 2.95 (+0.08) | 3706 | 8.96 | 3 | 0.01 | 109 | 0.26 | 41358 | 162.5 | 145.0 | 168.0 | 144.5 |
| 2023-11-17 | 20.54 (+1.68) | 0.71 (-0.02) | 2.87 (+0.23) | 2525 | 16.05 | -30 | 0.19 | 343 | 2.18 | 15732 | 143.5 | 141.0 | 144.0 | 137.0 |
| 2023-11-10 | 18.86 (-0.11) | 0.73 (0.0) | 2.64 (+0.36) | -214 | 0.79 | 9 | 0.03 | 526 | 1.94 | 27092 | 139.0 | 128.0 | 143.5 | 125.5 |
| 2023-11-03 | 18.97 (-0.29) | 0.73 (+0.02) | 2.28 (+0.02) | -322 | 7.5 | 16 | 0.37 | 25 | 0.58 | 4292 | 127.5 | 127.0 | 133.5 | 127.0 |
| 2023-10-27 | 19.26 (+0.59) | 0.71 (-0.04) | 2.26 (-0.14) | 846 | 14.29 | 8 | 0.14 | -208 | 3.51 | 5922 | 126.5 | 133.5 | 134.0 | 126.5 |
| 2023-10-20 | 18.67 (+0.41) | 0.75 (+0.14) | 2.4 (+0.09) | 750 | 7.06 | 209 | 1.97 | 129 | 1.21 | 10619 | 134.5 | 128.5 | 135.0 | 127.0 |
| 2023-10-13 | 18.26 (+0.27) | 0.61 (-0.01) | 2.31 (+0.11) | 291 | 6.63 | -11 | 0.25 | 164 | 3.73 | 4391 | 129.0 | 123.5 | 129.0 | 120.0 |
| 2023-10-06 | 17.99 (+0.12) | 0.62 (+0.01) | 2.2 (-0.01) | 45 | 2.54 | 2 | 0.11 | -12 | 0.68 | 1769 | 122.5 | 121.5 | 124.0 | 120.5 |
| 2023-09-28 | 17.87 (+0.04) | 0.61 (+0.02) | 2.21 (-0.04) | -32 | 1.95 | 40 | 2.44 | -63 | 3.85 | 1637 | 121.0 | 122.5 | 123.0 | 118.0 |
| 2023-09-22 | 17.83 (+0.28) | 0.59 (+0.09) | 2.25 (-0.18) | 506 | 9.91 | 126 | 2.47 | -256 | 5.01 | 5106 | 122.0 | 131.5 | 132.5 | 119.0 |
| 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 | 17.55 (+0.62) | 0.5 (+0.12) | 2.43 (-0.03) | 859 | 10.62 | 176 | 2.18 | -45 | 0.56 | 8091 | 132.0 | 128.5 | 132.0 | 126.5 |
| 2023-09-08 | 16.93 (+0.68) | 0.38 (+0.1) | 2.46 (+0.02) | 1170 | 13.87 | 152 | 1.8 | 35 | 0.42 | 8433 | 127.0 | 125.5 | 129.5 | 121.5 |
| 2023-09-01 | 16.25 (+0.05) | 0.28 (+0.26) | 2.44 (0.0) | 60 | 0.39 | 378 | 2.44 | -9 | 0.06 | 15516 | 125.5 | 122.0 | 130.0 | 121.5 |
| 2023-08-25 | 16.2 (+0.39) | 0.02 (0.0) | 2.44 (+0.28) | 562 | 7.63 | 0 | 0.0 | 412 | 5.59 | 7367 | 120.0 | 113.5 | 122.0 | 112.0 |
| 2023-08-18 | 15.81 (+0.6) | 0.02 (0.0) | 2.16 (-0.07) | 820 | 22.18 | 1 | 0.03 | -110 | 2.98 | 3697 | 113.5 | 112.0 | 116.0 | 107.5 |
| 2023-08-11 | 15.21 (-0.04) | 0.02 (0.0) | 2.23 (-0.12) | -497 | 8.77 | 0 | 0.0 | -173 | 3.05 | 5665 | 110.5 | 115.0 | 118.0 | 110.5 |
| 2023-08-04 | 15.25 (-0.3) | 0.02 (0.0) | 2.35 (-0.16) | -225 | 3.81 | 0 | 0.0 | -223 | 3.78 | 5907 | 114.5 | 121.0 | 121.0 | 111.0 |
| 2023-07-28 | 15.55 (-1.19) | 0.02 (0.0) | 2.51 (+0.37) | -2435 | 7.89 | 0 | 0.0 | 526 | 1.71 | 30843 | 119.0 | 120.0 | 141.5 | 116.0 |
| 2023-07-21 | 16.74 (+0.75) | 0.02 (0.0) | 2.14 (+0.24) | 1194 | 9.36 | 0 | 0.0 | 362 | 2.84 | 12757 | 117.5 | 115.0 | 120.0 | 109.0 |
| 2023-07-14 | 15.99 (+0.1) | 0.02 (0.0) | 1.9 (+0.09) | 221 | 7.26 | 0 | 0.0 | 131 | 4.3 | 3044 | 113.0 | 110.0 | 113.0 | 108.0 |
| 2023-07-07 | 15.89 (-0.14) | 0.02 (0.0) | 1.81 (-0.02) | -195 | 10.73 | 0 | 0.0 | -36 | 1.98 | 1817 | 110.0 | 110.0 | 112.5 | 108.5 |
| 2023-06-30 | 16.03 (+0.03) | 0.02 (-0.04) | 1.83 (-0.02) | 16 | 0.82 | -56 | 2.87 | -18 | 0.92 | 1953 | 109.5 | 111.5 | 111.5 | 107.5 |
| 2023-06-21 | 16.0 (-0.02) | 0.06 (0.0) | 1.85 (-0.01) | -28 | 3.05 | -5 | 0.54 | -28 | 3.05 | 918 | 112.0 | 114.0 | 115.5 | 112.0 |
| 2023-06-16 | 16.02 (+0.09) | 0.06 (-0.03) | 1.86 (+0.02) | 241 | 10.44 | -48 | 2.08 | 31 | 1.34 | 2309 | 114.5 | 111.5 | 115.5 | 110.5 |
| 2023-06-09 | 15.93 (-0.11) | 0.09 (0.0) | 1.84 (+0.02) | -8 | 0.32 | -2 | 0.08 | 35 | 1.41 | 2479 | 111.5 | 113.5 | 115.0 | 110.0 |
| 2023-06-02 | 16.04 (+0.28) | 0.09 (-0.01) | 1.82 (+0.01) | 450 | 13.47 | -4 | 0.12 | 13 | 0.39 | 3340 | 113.0 | 109.5 | 114.5 | 109.5 |
| 2023-05-26 | 15.76 (-0.11) | 0.1 (+0.05) | 1.81 (+0.01) | -42 | 1.74 | 68 | 2.81 | 18 | 0.74 | 2419 | 108.5 | 106.5 | 110.0 | 106.5 |
| 2023-05-19 | 15.87 (-0.12) | 0.05 (0.0) | 1.8 (+0.02) | -208 | 7.02 | 0 | 0.0 | 25 | 0.84 | 2964 | 106.5 | 109.5 | 110.0 | 103.0 |
| 2023-05-12 | 15.99 (-0.37) | 0.05 (0.0) | 1.78 (+0.02) | -684 | 20.58 | 0 | 0.0 | 32 | 0.96 | 3323 | 108.0 | 104.0 | 109.5 | 102.5 |
| 2023-05-05 | 16.36 (-0.04) | 0.05 (0.0) | 1.76 (+0.01) | -26 | 2.87 | 0 | 0.0 | 13 | 1.43 | 906 | 103.5 | 103.5 | 105.5 | 102.5 |
| 2023-04-28 | 16.4 (-0.09) | 0.05 (0.0) | 1.75 (-0.01) | -174 | 10.01 | -3 | 0.17 | -11 | 0.63 | 1738 | 103.5 | 105.0 | 106.0 | 100.0 |
| 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 | 16.49 (+0.14) | 0.05 (0.0) | 1.76 (-0.01) | -46 | 2.34 | -1 | 0.05 | -24 | 1.22 | 1962 | 105.5 | 109.5 | 111.0 | 105.0 |
| 2023-04-14 | 16.35 (-0.1) | 0.05 (0.0) | 1.77 (0.0) | -128 | 4.79 | 0 | 0.0 | 4 | 0.15 | 2671 | 109.5 | 110.0 | 112.5 | 108.0 |
| 2023-04-07 | 16.45 (+0.01) | 0.05 (0.0) | 1.77 (+0.01) | 37 | 5.15 | 0 | 0.0 | 16 | 2.23 | 719 | 109.5 | 108.0 | 110.0 | 106.0 |
| 2023-03-31 | 16.44 (-0.35) | 0.05 (0.0) | 1.76 (-0.02) | -494 | 23.27 | -1 | 0.05 | -22 | 1.04 | 2123 | 108.0 | 110.0 | 110.0 | 105.0 |
| 2023-03-24 | 16.79 (-0.04) | 0.05 (-0.01) | 1.78 (+0.02) | 105 | 4.99 | -1 | 0.05 | 19 | 0.9 | 2105 | 110.0 | 105.5 | 110.5 | 105.5 |
| 2023-03-17 | 16.83 (-0.05) | 0.06 (-0.1) | 1.76 (-0.06) | -198 | 8.12 | -148 | 6.07 | -78 | 3.2 | 2439 | 104.5 | 110.0 | 110.5 | 104.5 |
| 2023-03-10 | 16.88 (+0.08) | 0.16 (0.0) | 1.82 (+0.01) | 184 | 3.5 | -1 | 0.02 | 12 | 0.23 | 5259 | 111.0 | 111.5 | 119.0 | 110.0 |
| 2023-03-03 | 16.8 (-0.09) | 0.16 (0.0) | 1.81 (+0.02) | -133 | 7.87 | 0 | 0.0 | 32 | 1.89 | 1690 | 110.5 | 110.0 | 111.5 | 107.5 |
| 2023-02-24 | 16.89 (-0.12) | 0.16 (0.0) | 1.79 (0.0) | -57 | 1.88 | 0 | 0.0 | 0 | 0.0 | 3038 | 111.0 | 109.5 | 113.5 | 107.0 |
| 2023-02-17 | 17.01 (+0.16) | 0.16 (0.0) | 1.79 (+0.05) | 110 | 4.01 | 0 | 0.0 | 69 | 2.52 | 2742 | 108.5 | 107.5 | 111.0 | 105.5 |
| 2023-02-10 | 16.85 (-0.25) | 0.16 (0.0) | 1.74 (-0.06) | -499 | 13.86 | 1 | 0.03 | -84 | 2.33 | 3601 | 107.5 | 112.0 | 112.5 | 107.5 |
| 2023-02-03 | 17.1 (+0.86) | 0.16 (-0.14) | 1.8 (+0.14) | 1216 | 12.71 | -209 | 2.19 | 194 | 2.03 | 9565 | 113.5 | 99.9 | 114.5 | 99.0 |
| 2023-01-17 | 16.24 (-0.06) | 0.3 (+0.01) | 1.66 (0.0) | -38 | 12.75 | 16 | 5.37 | 10 | 3.36 | 298 | 97.9 | 99.0 | 99.0 | 97.6 |
| 2023-01-13 | 16.3 (+0.14) | 0.29 (0.0) | 1.66 (-0.05) | 248 | 23.55 | 1 | 0.09 | -79 | 7.5 | 1053 | 98.5 | 101.5 | 101.5 | 97.3 |
| 2023-01-06 | 16.16 (+0.3) | 0.29 (0.0) | 1.71 (+0.02) | 462 | 33.14 | 0 | 0.0 | 33 | 2.37 | 1394 | 99.8 | 96.4 | 100.5 | 96.4 |
| 2022-12-30 | 15.86 (+0.03) | 0.29 (0.0) | 1.69 (0.0) | -24 | 1.74 | 0 | 0.0 | -6 | 0.44 | 1378 | 96.4 | 95.0 | 97.1 | 91.3 |
| 2022-12-23 | 15.83 (-0.11) | 0.29 (0.0) | 1.69 (-0.04) | -38 | 1.34 | 0 | 0.0 | -58 | 2.05 | 2826 | 94.6 | 97.8 | 103.0 | 93.8 |
| 2022-12-16 | 15.94 (+0.18) | 0.29 (+0.02) | 1.73 (-0.05) | 343 | 23.97 | 28 | 1.96 | -63 | 4.4 | 1431 | 97.8 | 95.5 | 99.1 | 93.7 |
| 2022-12-09 | 15.76 (-0.07) | 0.27 (0.0) | 1.78 (0.0) | -122 | 2.86 | 1 | 0.02 | -1 | 0.02 | 4261 | 95.6 | 98.9 | 105.0 | 95.5 |
| 2022-12-02 | 15.83 (+0.13) | 0.27 (0.0) | 1.78 (+0.06) | 542 | 26.03 | 0 | 0.0 | 81 | 3.89 | 2082 | 97.9 | 92.4 | 98.2 | 91.8 |
| 2022-11-25 | 15.7 (+0.25) | 0.27 (+0.05) | 1.72 (-0.04) | 523 | 17.96 | 70 | 2.4 | -60 | 2.06 | 2912 | 93.0 | 94.1 | 95.9 | 91.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 15.45 (+0.36) | 0.22 (+0.1) | 1.76 (0.0) | 705 | 28.59 | 138 | 5.6 | 13 | 0.53 | 2466 | 93.0 | 89.8 | 94.4 | 89.2 |
| 2022-11-11 | 15.09 (+0.5) | 0.12 (0.0) | 1.76 (+0.01) | 849 | 33.95 | 1 | 0.04 | 3 | 0.12 | 2501 | 88.7 | 83.4 | 90.5 | 82.8 |
| 2022-11-04 | 14.59 (+0.37) | 0.12 (0.0) | 1.75 (+0.04) | 527 | 30.32 | 0 | 0.0 | 66 | 3.8 | 1738 | 83.6 | 80.0 | 83.6 | 79.8 |
| 2022-10-28 | 14.22 (-0.13) | 0.12 (0.0) | 1.71 (+0.01) | -241 | 23.15 | 1 | 0.1 | 11 | 1.06 | 1041 | 79.1 | 80.0 | 80.3 | 78.0 |
| 2022-10-21 | 14.35 (-0.08) | 0.12 (-0.01) | 1.7 (0.0) | -151 | 12.73 | -9 | 0.76 | 6 | 0.51 | 1186 | 78.9 | 81.0 | 82.1 | 78.5 |
| 2022-10-14 | 14.43 (-0.01) | 0.13 (0.0) | 1.7 (+0.01) | -94 | 8.22 | 3 | 0.26 | 7 | 0.61 | 1143 | 81.7 | 86.1 | 86.1 | 79.0 |
| 2022-10-07 | 14.44 (+0.05) | 0.13 (0.0) | 1.69 (0.0) | 140 | 10.07 | 2 | 0.14 | 7 | 0.5 | 1390 | 87.4 | 85.1 | 89.5 | 84.5 |
| 2022-09-30 | 14.39 (-0.34) | 0.13 (+0.01) | 1.69 (-0.02) | -584 | 23.21 | 2 | 0.08 | -30 | 1.19 | 2516 | 85.5 | 89.4 | 89.4 | 81.5 |
| 2022-09-23 | 14.73 (-0.09) | 0.12 (0.0) | 1.71 (-0.02) | -111 | 9.15 | 3 | 0.25 | -26 | 2.14 | 1213 | 90.0 | 92.0 | 92.4 | 89.3 |
| 2022-09-16 | 14.82 (+0.13) | 0.12 (+0.01) | 1.73 (+0.02) | 41 | 2.59 | 12 | 0.76 | 17 | 1.07 | 1585 | 91.6 | 93.4 | 95.2 | 91.4 |
| 2022-09-08 | 14.69 (-0.1) | 0.11 (0.0) | 1.71 (-0.02) | -344 | 16.36 | 2 | 0.1 | -23 | 1.09 | 2103 | 93.4 | 95.2 | 95.2 | 88.5 |
| 2022-09-02 | 14.79 (+0.27) | 0.11 (0.0) | 1.73 (-0.01) | 233 | 10.64 | 2 | 0.09 | -7 | 0.32 | 2189 | 94.5 | 91.0 | 95.5 | 89.3 |
| 2022-08-26 | 14.52 (-0.1) | 0.11 (0.0) | 1.74 (-0.01) | -39 | 2.09 | 0 | 0.0 | -17 | 0.91 | 1863 | 93.0 | 95.2 | 95.3 | 91.5 |
| 2022-08-19 | 14.62 (+0.08) | 0.11 (0.0) | 1.75 (+0.06) | 305 | 9.77 | 1 | 0.03 | 78 | 2.5 | 3122 | 96.0 | 92.7 | 97.1 | 92.2 |
| 2022-08-12 | 14.54 (+0.05) | 0.11 (0.0) | 1.69 (-0.01) | -14 | 0.55 | 2 | 0.08 | -3 | 0.12 | 2539 | 91.8 | 90.5 | 92.2 | 88.8 |
| 2022-08-05 | 14.49 (+0.25) | 0.11 (0.0) | 1.7 (+0.01) | 236 | 8.16 | 0 | 0.0 | 14 | 0.48 | 2891 | 92.4 | 90.1 | 93.2 | 88.6 |
| 2022-07-29 | 14.24 (+0.08) | 0.11 (0.0) | 1.69 (+0.01) | 41 | 1.97 | 3 | 0.14 | 9 | 0.43 | 2084 | 90.0 | 90.9 | 93.0 | 88.5 |
| 2022-07-22 | 14.16 (+0.41) | 0.11 (0.0) | 1.68 (-0.27) | 305 | 7.92 | 0 | 0.0 | -395 | 10.26 | 3850 | 91.4 | 86.9 | 93.2 | 86.4 |
| 2022-07-15 | 13.75 (-0.42) | 0.11 (0.0) | 1.95 (+0.3) | -340 | 8.85 | 0 | 0.0 | 439 | 11.43 | 3841 | 94.5 | 94.8 | 94.8 | 89.8 |
| 2022-07-08 | 14.17 (+0.05) | 0.11 (0.0) | 1.65 (+0.01) | 279 | 9.21 | 2 | 0.07 | 23 | 0.76 | 3030 | 93.7 | 90.6 | 94.5 | 87.5 |
| 2022-07-01 | 14.12 (-0.54) | 0.11 (0.0) | 1.64 (-0.04) | -330 | 8.99 | 1 | 0.03 | -58 | 1.58 | 3669 | 91.3 | 97.9 | 106.0 | 91.0 |
| 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 | |||
| 2022-06-24 | 14.66 (+0.19) | 0.11 (0.0) | 1.68 (+0.01) | -20 | 0.65 | 1 | 0.03 | 12 | 0.39 | 3100 | 96.7 | 104.5 | 104.5 | 95.5 |
| 2022-06-17 | 14.47 (-0.41) | 0.11 (+0.01) | 1.67 (0.0) | -657 | 24.87 | 5 | 0.19 | 2 | 0.08 | 2642 | 104.5 | 113.5 | 114.0 | 102.5 |
| 2022-06-10 | 14.88 (-0.12) | 0.1 (0.0) | 1.67 (+0.01) | -217 | 16.53 | 0 | 0.0 | 8 | 0.61 | 1313 | 115.0 | 119.0 | 120.0 | 114.5 |
| 2022-06-02 | 15.0 (+0.15) | 0.1 (0.0) | 1.66 (+0.04) | 172 | 7.7 | 0 | 0.0 | 57 | 2.55 | 2234 | 119.0 | 113.5 | 121.5 | 113.0 |
| 2022-05-27 | 14.85 (-0.18) | 0.1 (0.0) | 1.62 (-0.01) | -276 | 21.18 | 1 | 0.08 | -10 | 0.77 | 1303 | 112.5 | 113.5 | 114.5 | 108.5 |
| 2022-05-20 | 15.03 (-0.37) | 0.1 (0.0) | 1.63 (-0.03) | 78 | 5.0 | 1 | 0.06 | -12 | 0.77 | 1561 | 112.5 | 114.0 | 115.5 | 110.5 |
| 2022-05-13 | 15.4 (+0.25) | 0.1 (0.0) | 1.66 (0.0) | 467 | 20.42 | 1 | 0.04 | 4 | 0.17 | 2287 | 113.0 | 115.0 | 115.0 | 107.5 |
| 2022-05-06 | 15.15 (+0.14) | 0.1 (0.0) | 1.66 (0.0) | 261 | 14.28 | 1 | 0.05 | 2 | 0.11 | 1828 | 116.0 | 115.5 | 120.5 | 114.5 |
| 2022-04-29 | 15.01 (+0.11) | 0.1 (0.0) | 1.66 (-0.02) | 172 | 4.94 | 3 | 0.09 | -27 | 0.78 | 3480 | 116.0 | 120.0 | 121.0 | 110.5 |
| 2022-04-22 | 14.9 (+0.12) | 0.1 (-0.37) | 1.68 (0.0) | 261 | 10.29 | -533 | 21.02 | -8 | 0.32 | 2536 | 124.5 | 128.0 | 130.5 | 124.5 |
| 2022-04-15 | 14.78 (+0.98) | 0.47 (+0.02) | 1.68 (-0.04) | -328 | 11.2 | 25 | 0.85 | -52 | 1.78 | 2929 | 129.0 | 134.0 | 134.5 | 127.0 |
| 2022-04-08 | 13.8 (-0.39) | 0.45 (+0.02) | 1.72 (-0.08) | -878 | 33.97 | 26 | 1.01 | -119 | 4.6 | 2585 | 134.0 | 142.5 | 142.5 | 132.5 |
| 2022-04-01 | 14.19 (+0.14) | 0.43 (+0.03) | 1.8 (+0.04) | 167 | 5.46 | 4 | 0.13 | 64 | 2.09 | 3058 | 143.5 | 140.0 | 146.0 | 138.0 |
| 2022-03-25 | 14.05 (+0.33) | 0.4 (0.0) | 1.76 (+0.04) | 524 | 21.29 | 7 | 0.28 | 51 | 2.07 | 2461 | 141.0 | 140.0 | 144.0 | 139.0 |
| 2022-03-18 | 13.72 (-0.25) | 0.4 (+0.09) | 1.72 (+0.01) | -203 | 8.16 | 128 | 5.14 | 20 | 0.8 | 2488 | 139.0 | 139.0 | 139.0 | 132.0 |
| 2022-03-11 | 13.97 (-0.07) | 0.31 (+0.02) | 1.71 (-0.02) | -60 | 2.03 | 32 | 1.08 | -27 | 0.92 | 2950 | 138.5 | 139.5 | 139.5 | 133.5 |
| 2022-03-04 | 14.04 (-0.09) | 0.29 (+0.01) | 1.73 (+0.05) | 213 | 8.88 | 5 | 0.21 | 75 | 3.12 | 2400 | 141.0 | 134.5 | 143.0 | 134.0 |
| 2022-02-25 | 14.13 (-0.19) | 0.28 (+0.01) | 1.68 (-0.03) | -368 | 13.99 | 20 | 0.76 | -42 | 1.6 | 2631 | 134.0 | 140.0 | 140.0 | 132.0 |
| 2022-02-18 | 14.32 (-0.41) | 0.27 (+0.01) | 1.71 (-0.04) | -408 | 13.13 | 17 | 0.55 | -65 | 2.09 | 3108 | 140.0 | 140.0 | 142.5 | 138.0 |
| 2022-02-11 | 14.73 (+0.26) | 0.26 (+0.01) | 1.75 (0.0) | 360 | 16.3 | 15 | 0.68 | 7 | 0.32 | 2208 | 143.5 | 139.5 | 145.5 | 139.5 |
| 2022-01-26 | 14.47 (-0.16) | 0.25 (+0.01) | 1.75 (-0.02) | -272 | 17.16 | 10 | 0.63 | -18 | 1.14 | 1585 | 137.5 | 140.0 | 140.0 | 136.0 |
| 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 | 14.63 (+0.33) | 0.24 (0.0) | 1.77 (+0.04) | 434 | 11.83 | 5 | 0.14 | 57 | 1.55 | 3668 | 140.5 | 139.5 | 146.0 | 137.5 |
| 2022-01-14 | 14.3 (-0.34) | 0.24 (+0.01) | 1.73 (-0.07) | -659 | 17.84 | 9 | 0.24 | -111 | 3.01 | 3693 | 139.5 | 145.0 | 145.5 | 138.0 |
| 2022-01-07 | 14.64 (-0.37) | 0.23 (0.0) | 1.8 (-0.03) | -667 | 15.73 | 1 | 0.02 | -33 | 0.78 | 4241 | 146.0 | 153.5 | 154.5 | 145.0 |
| 2021-12-30 | 15.01 (+0.44) | 0.23 (0.0) | 1.83 (+0.02) | 579 | 22.12 | -5 | 0.19 | 30 | 1.15 | 2618 | 152.0 | 148.5 | 154.0 | 147.5 |
| 2021-12-24 | 14.57 (+0.07) | 0.23 (0.0) | 1.81 (-0.02) | 175 | 8.4 | 0 | 0.0 | -21 | 1.01 | 2084 | 149.0 | 146.0 | 150.5 | 146.0 |
| 2021-12-17 | 14.5 (-0.5) | 0.23 (0.0) | 1.83 (-0.02) | -772 | 22.31 | 0 | 0.0 | -27 | 0.78 | 3461 | 146.0 | 149.5 | 150.0 | 144.5 |
| 2021-12-10 | 15.0 (-0.6) | 0.23 (0.0) | 1.85 (-0.03) | -846 | 22.9 | 0 | 0.0 | -41 | 1.11 | 3694 | 149.0 | 156.0 | 156.0 | 148.5 |
| 2021-12-03 | 15.6 (+0.45) | 0.23 (0.0) | 1.88 (+0.04) | 982 | 25.33 | 0 | 0.0 | 48 | 1.24 | 3877 | 155.0 | 149.5 | 156.5 | 147.0 |
| 2021-11-26 | 15.15 (-0.51) | 0.23 (0.0) | 1.84 (-0.09) | -68 | 1.68 | -1 | 0.02 | -129 | 3.18 | 4054 | 151.5 | 158.0 | 161.0 | 151.0 |
| 2021-11-19 | 15.66 (+0.32) | 0.23 (-0.02) | 1.93 (+0.05) | 666 | 10.87 | -16 | 0.26 | 72 | 1.18 | 6127 | 156.5 | 150.0 | 159.5 | 149.0 |
| 2021-11-12 | 15.34 (-0.26) | 0.25 (-0.13) | 1.88 (-0.09) | -1127 | 11.56 | -186 | 1.91 | -118 | 1.21 | 9753 | 149.0 | 160.5 | 162.5 | 146.5 |
| 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 | 24.86 (-0.79) | 10.87 (+1.39) | 1.8 (-0.25) | -2509 | 4.7 | 2127 | 3.98 | -380 | 0.71 | 53410 | 178.0 | 244.0 | 250.0 | 177.5 |
| 2026-06-30 | 25.65 (+3.41) | 9.48 (+1.68) | 2.05 (-0.04) | 3581 | 6.95 | 2660 | 5.16 | -34 | 0.07 | 51547 | 238.0 | 227.5 | 241.0 | 205.5 |
| 2026-05-29 | 22.24 (-1.95) | 7.8 (+0.08) | 2.09 (-0.13) | 5401 | 10.19 | 117 | 0.22 | -195 | 0.37 | 53006 | 227.5 | 209.5 | 240.5 | 205.5 |
| 2026-04-30 | 24.19 (+2.82) | 7.72 (-1.07) | 2.22 (+0.43) | 2659 | 6.55 | -1628 | 4.01 | 641 | 1.58 | 40588 | 207.5 | 182.5 | 236.5 | 178.5 |
| 2026-03-31 | 21.37 (+0.02) | 8.79 (-0.08) | 1.79 (-0.01) | -1104 | 5.9 | -123 | 0.66 | -24 | 0.13 | 18712 | 177.0 | 201.0 | 206.5 | 176.5 |
| 2026-02-26 | 21.35 (+0.67) | 8.87 (-0.5) | 1.8 (-0.05) | 193 | 1.0 | -743 | 3.85 | -67 | 0.35 | 19304 | 206.0 | 198.5 | 209.0 | 185.0 |
| 2026-01-30 | 20.68 (-1.92) | 9.37 (-0.45) | 1.85 (-0.13) | -4608 | 12.55 | -657 | 1.79 | -178 | 0.48 | 36729 | 199.5 | 202.5 | 219.5 | 199.0 |
| 2025-12-31 | 22.6 (+0.3) | 9.82 (-0.19) | 1.98 (+0.03) | -592 | 3.56 | -289 | 1.74 | 41 | 0.25 | 16651 | 202.5 | 210.5 | 211.5 | 198.0 |
| 2025-11-28 | 22.3 (+2.02) | 10.01 (-0.56) | 1.95 (-0.33) | 1651 | 5.56 | -850 | 2.86 | -489 | 1.65 | 29716 | 209.0 | 232.0 | 237.0 | 196.5 |
| 2025-10-31 | 20.28 (-0.3) | 10.57 (+0.48) | 2.28 (-0.31) | -2530 | 3.09 | -186 | 0.23 | -480 | 0.59 | 81788 | 232.0 | 242.0 | 260.0 | 223.0 |
| 2025-09-30 | 20.58 (-5.82) | 10.09 (+3.75) | 2.59 (+0.66) | -10279 | 6.8 | 5668 | 3.75 | 1007 | 0.67 | 151209 | 242.5 | 198.5 | 255.0 | 192.5 |
| 2025-08-29 | 26.4 (-4.89) | 6.34 (-0.21) | 1.93 (+0.12) | -8630 | 16.22 | -311 | 0.58 | 190 | 0.36 | 53195 | 197.5 | 193.5 | 211.5 | 184.0 |
| 2025-07-31 | 31.29 (-2.12) | 6.55 (+0.06) | 1.81 (-0.33) | -3483 | 4.54 | 571 | 0.75 | -493 | 0.64 | 76643 | 196.0 | 232.0 | 258.0 | 195.0 |
| 2025-06-30 | 33.41 (+2.63) | 6.49 (-2.11) | 2.14 (+0.41) | 3477 | 5.75 | -3154 | 5.21 | 600 | 0.99 | 60511 | 229.5 | 219.0 | 235.5 | 210.0 |
| 2025-05-29 | 30.78 (+2.74) | 8.6 (-1.41) | 1.73 (-0.2) | 4252 | 8.72 | -2099 | 4.31 | -288 | 0.59 | 48737 | 221.0 | 219.0 | 225.0 | 202.0 |
| 2025-04-30 | 28.04 (+0.34) | 10.01 (-0.56) | 1.93 (-0.36) | 568 | 0.93 | -443 | 0.73 | -536 | 0.88 | 60905 | 214.0 | 228.5 | 238.0 | 173.5 |
| 2025-03-31 | 27.7 (-3.47) | 10.57 (+0.3) | 2.29 (-0.68) | -5012 | 7.5 | 448 | 0.67 | -1018 | 1.52 | 66840 | 223.0 | 270.5 | 277.5 | 223.0 |
| 2025-02-27 | 31.17 (-1.64) | 10.27 (+0.6) | 2.97 (+0.71) | -2783 | 2.5 | 899 | 0.81 | 1057 | 0.95 | 111431 | 271.5 | 233.0 | 307.5 | 233.0 |
| 2025-01-22 | 32.81 (-0.23) | 9.67 (-0.14) | 2.26 (-0.34) | -53 | 0.16 | -581 | 1.72 | -507 | 1.5 | 33789 | 243.0 | 262.0 | 264.0 | 224.0 |
| 2024-12-31 | 33.04 (+0.28) | 9.81 (-0.18) | 2.6 (+0.5) | 625 | 0.83 | -256 | 0.34 | 740 | 0.98 | 75190 | 256.0 | 214.5 | 261.0 | 209.5 |
| 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 | 32.76 (-0.68) | 9.99 (-2.82) | 2.1 (-1.28) | -1315 | 1.73 | -4212 | 5.56 | -1910 | 2.52 | 75817 | 213.5 | 239.5 | 263.0 | 199.0 |
| 2024-10-30 | 33.44 (+2.76) | 12.81 (-0.41) | 3.38 (-0.84) | 4943 | 5.41 | -175 | 0.19 | -1246 | 1.36 | 91442 | 244.0 | 274.0 | 279.0 | 228.0 |
| 2024-09-30 | 30.68 (-3.47) | 13.22 (+11.65) | 4.22 (+1.71) | -5922 | 2.69 | 17396 | 7.91 | 2552 | 1.16 | 219887 | 269.0 | 207.5 | 285.0 | 185.5 |
| 2024-08-30 | 34.15 (+8.82) | 1.57 (+0.88) | 2.51 (-0.15) | 13760 | 11.46 | 1313 | 1.09 | -234 | 0.19 | 120066 | 207.5 | 167.5 | 216.5 | 135.5 |
| 2024-07-31 | 25.33 (-1.07) | 0.69 (+0.09) | 2.66 (-0.15) | -2186 | 3.28 | 131 | 0.2 | -216 | 0.32 | 66599 | 163.0 | 171.0 | 189.0 | 157.0 |
| 2024-06-28 | 26.4 (+2.84) | 0.6 (+0.04) | 2.81 (+0.07) | 5566 | 12.85 | 76 | 0.18 | 161 | 0.37 | 43318 | 170.0 | 164.5 | 177.0 | 158.5 |
| 2024-05-31 | 23.56 (-1.51) | 0.56 (-0.17) | 2.74 (+0.61) | -2392 | 3.4 | -254 | 0.36 | 900 | 1.28 | 70309 | 163.5 | 157.5 | 173.0 | 151.0 |
| 2024-04-30 | 25.07 (+0.47) | 0.73 (+0.31) | 2.13 (-0.04) | -83 | 0.41 | 464 | 2.27 | -61 | 0.3 | 20447 | 158.5 | 156.0 | 162.0 | 141.0 |
| 2024-03-29 | 24.6 (-1.09) | 0.42 (-0.19) | 2.17 (-0.87) | -1721 | 4.37 | -284 | 0.72 | -1285 | 3.26 | 39378 | 155.5 | 172.0 | 173.5 | 151.0 |
| 2024-02-29 | 25.69 (+1.1) | 0.61 (-0.03) | 3.04 (+0.37) | 1618 | 2.66 | -44 | 0.07 | 553 | 0.91 | 60720 | 171.0 | 159.5 | 181.5 | 154.5 |
| 2024-01-31 | 24.59 (+0.82) | 0.64 (-0.07) | 2.67 (+0.43) | 1211 | 3.23 | -126 | 0.34 | 639 | 1.71 | 37477 | 159.5 | 154.0 | 163.5 | 147.0 |
| 2023-12-29 | 23.77 (+0.76) | 0.71 (-0.1) | 2.24 (-0.52) | 1262 | 3.82 | -155 | 0.47 | -758 | 2.29 | 33071 | 154.0 | 163.0 | 165.0 | 147.0 |
| 2023-11-30 | 23.01 (+3.54) | 0.81 (+0.07) | 2.76 (+0.44) | 5548 | 5.07 | 106 | 0.1 | 644 | 0.59 | 109393 | 161.5 | 130.0 | 171.5 | 125.5 |
| 2023-10-31 | 19.47 (+1.6) | 0.74 (+0.13) | 2.32 (+0.11) | 2212 | 8.99 | 246 | 1.0 | 163 | 0.66 | 24609 | 128.5 | 121.5 | 135.0 | 120.0 |
| 2023-09-28 | 17.87 (+1.44) | 0.61 (+0.45) | 2.21 (-0.36) | 2217 | 8.6 | 660 | 2.56 | -532 | 2.06 | 25768 | 121.0 | 129.5 | 132.5 | 118.0 |
| 2023-08-31 | 16.43 (+1.13) | 0.16 (+0.14) | 2.57 (+0.13) | 1119 | 3.35 | 213 | 0.64 | 199 | 0.6 | 33444 | 127.5 | 116.5 | 128.0 | 107.5 |
| 2023-07-31 | 15.3 (-0.73) | 0.02 (0.0) | 2.44 (+0.61) | -1328 | 2.62 | 0 | 0.0 | 884 | 1.74 | 50674 | 115.5 | 110.0 | 141.5 | 108.0 |
| 2023-06-30 | 16.03 (+0.06) | 0.02 (-0.07) | 1.83 (+0.01) | 352 | 3.9 | -111 | 1.23 | 22 | 0.24 | 9015 | 109.5 | 110.0 | 115.5 | 107.5 |
| 2023-05-31 | 15.97 (-0.43) | 0.09 (+0.04) | 1.82 (+0.07) | -641 | 5.53 | 64 | 0.55 | 99 | 0.85 | 11598 | 110.0 | 103.5 | 112.5 | 102.5 |
| 2023-04-28 | 16.4 (-0.04) | 0.05 (0.0) | 1.75 (-0.01) | -311 | 4.39 | -4 | 0.06 | -15 | 0.21 | 7091 | 103.5 | 108.0 | 112.5 | 100.0 |
| 2023-03-31 | 16.44 (-0.45) | 0.05 (-0.11) | 1.76 (-0.03) | -536 | 3.94 | -151 | 1.11 | -37 | 0.27 | 13618 | 108.0 | 110.0 | 119.0 | 104.5 |
| 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 | 16.89 (+0.35) | 0.16 (0.0) | 1.79 (+0.09) | 315 | 1.76 | 1 | 0.01 | 125 | 0.7 | 17871 | 111.0 | 99.9 | 114.5 | 99.9 |
| 2023-01-31 | 16.54 (+0.68) | 0.16 (-0.13) | 1.7 (+0.01) | 1127 | 29.46 | -192 | 5.02 | 18 | 0.47 | 3825 | 99.6 | 96.4 | 101.5 | 96.4 |
| 2022-12-30 | 15.86 (+0.06) | 0.29 (+0.02) | 1.69 (-0.03) | 419 | 3.73 | 29 | 0.26 | -38 | 0.34 | 11238 | 96.4 | 95.6 | 105.0 | 91.3 |
| 2022-11-30 | 15.8 (+1.48) | 0.27 (+0.15) | 1.72 (0.0) | 2741 | 27.41 | 209 | 2.09 | -8 | 0.08 | 10001 | 94.6 | 81.5 | 95.9 | 81.2 |
| 2022-10-31 | 14.32 (-0.07) | 0.12 (-0.01) | 1.72 (+0.03) | -201 | 3.93 | -3 | 0.06 | 52 | 1.02 | 5120 | 80.7 | 85.1 | 89.5 | 78.0 |
| 2022-09-30 | 14.39 (-0.38) | 0.13 (+0.02) | 1.69 (-0.04) | -972 | 11.59 | 19 | 0.23 | -68 | 0.81 | 8390 | 85.5 | 93.4 | 95.5 | 81.5 |
| 2022-08-31 | 14.77 (+0.53) | 0.11 (0.0) | 1.73 (+0.04) | 695 | 5.97 | 5 | 0.04 | 71 | 0.61 | 11636 | 94.5 | 90.1 | 97.1 | 88.6 |
| 2022-07-29 | 14.24 (-0.17) | 0.11 (0.0) | 1.69 (+0.05) | 195 | 1.42 | 5 | 0.04 | 78 | 0.57 | 13767 | 90.0 | 97.0 | 97.5 | 86.4 |
| 2022-06-30 | 14.41 (-0.55) | 0.11 (+0.01) | 1.64 (-0.02) | -1103 | 9.69 | 7 | 0.06 | -31 | 0.27 | 11379 | 96.7 | 116.0 | 121.5 | 95.5 |
| 2022-05-31 | 14.96 (-0.05) | 0.1 (0.0) | 1.66 (0.0) | 671 | 8.83 | 4 | 0.05 | 34 | 0.45 | 7600 | 116.0 | 115.5 | 120.5 | 107.5 |
| 2022-04-29 | 15.01 (+0.87) | 0.1 (-0.33) | 1.66 (-0.11) | -768 | 5.7 | -477 | 3.54 | -156 | 1.16 | 13479 | 116.0 | 142.5 | 146.0 | 110.5 |
| 2022-03-31 | 14.14 (+0.01) | 0.43 (+0.15) | 1.77 (+0.09) | 636 | 5.57 | 174 | 1.52 | 133 | 1.17 | 11411 | 140.5 | 134.5 | 144.0 | 132.0 |
| 2022-02-25 | 14.13 (-0.34) | 0.28 (+0.03) | 1.68 (-0.07) | -416 | 5.23 | 52 | 0.65 | -100 | 1.26 | 7948 | 134.0 | 139.5 | 145.5 | 132.0 |
| 2022-01-26 | 14.47 (-0.54) | 0.25 (+0.02) | 1.75 (-0.08) | -1164 | 8.83 | 25 | 0.19 | -105 | 0.8 | 13188 | 137.5 | 153.5 | 154.5 | 136.0 |
| 2021-12-30 | 15.01 (-0.3) | 0.23 (0.0) | 1.83 (-0.01) | -203 | 1.43 | -5 | 0.04 | -9 | 0.06 | 14183 | 152.0 | 152.5 | 156.5 | 144.5 |
| 2021-11-30 | 15.31 (-0.65) | 0.23 (-0.15) | 1.84 (-0.1) | -402 | 1.28 | -212 | 0.67 | -147 | 0.47 | 31442 | 153.5 | 160.0 | 166.0 | 146.5 |
| 2021-10-29 | 15.96 (+0.63) | 0.38 (+0.07) | 1.94 (-0.06) | 1238 | 5.49 | 111 | 0.49 | -81 | 0.36 | 22551 | 157.5 | 154.0 | 161.0 | 140.5 |
| 2021-09-30 | 15.33 (+0.22) | 0.31 (-0.04) | 2.0 (-0.26) | 1233 | 6.29 | -79 | 0.4 | -373 | 1.9 | 19610 | 155.0 | 161.5 | 168.0 | 152.5 |
| 2021-08-31 | 15.11 () | 0.35 () | 2.26 () | -3387 | 5.46 | -3423 | 5.52 | -1826 | 2.94 | 62004 | 161.5 | 191.5 | 191.5 | 149.5 |