- 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 | 12.95 (-0.65) | 2.12 (0.0) | 0.91 (-0.16) | -1271 | 31.38 | 0 | 0.0 | -310 | 7.65 | 4050 | 187.0 | 192.0 | 194.0 | 186.0 |
| 2026-07-16 | 13.6 (-0.29) | 2.12 (0.0) | 1.07 (-0.01) | -503 | 31.3 | 0 | 0.0 | -12 | 0.75 | 1607 | 194.5 | 199.0 | 199.0 | 194.5 |
| 2026-07-15 | 13.89 (-0.24) | 2.12 (-0.28) | 1.08 (+0.43) | -488 | 13.53 | -559 | 15.5 | 842 | 23.34 | 3607 | 199.5 | 198.5 | 200.0 | 193.5 |
| 2026-07-14 | 14.13 (+0.08) | 2.4 (0.0) | 0.65 (-0.14) | 22 | 0.64 | -1 | 0.03 | -271 | 7.83 | 3460 | 197.5 | 195.5 | 197.5 | 190.0 |
| 2026-07-13 | 14.05 (-0.07) | 2.4 (-0.02) | 0.79 (-0.05) | -49 | 2.87 | -30 | 1.76 | -104 | 6.09 | 1708 | 194.0 | 197.0 | 198.0 | 192.0 |
| 2026-07-09 | 14.12 (-0.46) | 2.42 (0.0) | 0.84 (0.0) | -728 | 39.48 | 0 | 0.0 | -4 | 0.22 | 1844 | 194.0 | 195.5 | 196.5 | 194.0 |
| 2026-07-08 | 14.58 (+0.03) | 2.42 (0.0) | 0.84 (-0.03) | 270 | 11.38 | 0 | 0.0 | -46 | 1.94 | 2373 | 197.0 | 194.5 | 198.5 | 193.5 |
| 2026-07-07 | 14.55 (-1.18) | 2.42 (0.0) | 0.87 (-0.11) | -777 | 24.84 | 0 | 0.0 | -233 | 7.45 | 3128 | 194.5 | 200.0 | 200.5 | 193.5 |
| 2026-07-06 | 15.73 (-0.2) | 2.42 (0.0) | 0.98 (-0.04) | -513 | 14.05 | -1 | 0.03 | -61 | 1.67 | 3651 | 199.0 | 204.0 | 204.5 | 198.0 |
| 2026-07-03 | 15.93 (+0.29) | 2.42 (0.0) | 1.02 (-0.02) | 351 | 2.87 | 0 | 0.0 | -54 | 0.44 | 12247 | 204.5 | 205.5 | 209.5 | 200.5 |
| 2026-07-02 | 15.64 (-0.46) | 2.42 (-0.01) | 1.04 (0.0) | -967 | 32.06 | -19 | 0.63 | 5 | 0.17 | 3016 | 194.0 | 195.0 | 195.0 | 193.0 |
| 2026-07-01 | 16.1 (-0.96) | 2.43 (-0.04) | 1.04 (-0.01) | -1853 | 44.34 | -70 | 1.68 | -13 | 0.31 | 4179 | 195.0 | 202.0 | 203.0 | 195.0 |
| 2026-06-30 | 17.06 (+0.08) | 2.47 (+0.13) | 1.05 (+0.03) | 8 | 0.29 | 250 | 9.02 | 44 | 1.59 | 2772 | 199.0 | 199.0 | 202.0 | 196.0 |
| 2026-06-29 | 16.98 (-0.06) | 2.34 (+0.08) | 1.02 (-0.01) | -347 | 10.0 | 149 | 4.29 | -2 | 0.06 | 3470 | 194.5 | 196.5 | 201.0 | 194.0 |
| 2026-06-26 | 17.04 (-1.27) | 2.26 (0.0) | 1.03 (-0.19) | -2964 | 46.05 | 0 | 0.0 | -387 | 6.01 | 6437 | 194.5 | 200.5 | 201.5 | 194.5 |
| 2026-06-25 | 18.31 (-0.41) | 2.26 (0.0) | 1.22 (-0.06) | -1231 | 14.79 | 0 | 0.0 | -110 | 1.32 | 8326 | 200.5 | 205.0 | 214.5 | 200.5 |
| 2026-06-24 | 18.72 (-0.29) | 2.26 (0.0) | 1.28 (-0.01) | -613 | 19.99 | 0 | 0.0 | -28 | 0.91 | 3067 | 201.0 | 200.5 | 205.0 | 199.0 |
| 2026-06-23 | 19.01 (-0.63) | 2.26 (0.0) | 1.29 (-0.03) | -850 | 16.31 | 0 | 0.0 | -42 | 0.81 | 5210 | 202.5 | 209.5 | 209.5 | 201.5 |
| 2026-06-22 | 19.64 (+0.4) | 2.26 (0.0) | 1.32 (+0.09) | 825 | 16.13 | 0 | 0.0 | 175 | 3.42 | 5115 | 209.0 | 207.5 | 211.0 | 204.5 |
| 2026-06-18 | 19.24 (-0.37) | 2.26 (0.0) | 1.23 (+0.08) | -60 | 1.51 | 0 | 0.0 | 155 | 3.91 | 3963 | 205.0 | 199.0 | 207.0 | 199.0 |
| 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 | 19.61 (-0.81) | 2.26 (0.0) | 1.15 (+0.07) | -2171 | 39.2 | 7 | 0.13 | 139 | 2.51 | 5538 | 197.5 | 199.0 | 201.5 | 196.5 |
| 2026-06-16 | 20.42 (-0.49) | 2.26 (0.0) | 1.08 (-0.08) | -2045 | 43.1 | 0 | 0.0 | -170 | 3.58 | 4745 | 200.0 | 204.5 | 205.5 | 199.0 |
| 2026-06-15 | 20.91 (-0.63) | 2.26 (+0.01) | 1.16 (+0.02) | -1412 | 31.45 | 18 | 0.4 | 46 | 1.02 | 4490 | 203.0 | 203.5 | 206.0 | 201.0 |
| 2026-06-12 | 21.54 (-0.94) | 2.25 (0.0) | 1.14 (+0.07) | -2008 | 25.78 | -1 | 0.01 | 133 | 1.71 | 7790 | 200.5 | 212.0 | 216.5 | 200.5 |
| 2026-06-11 | 22.48 (+0.2) | 2.25 (+0.01) | 1.07 (-0.1) | 472 | 5.17 | 14 | 0.15 | -189 | 2.07 | 9135 | 203.5 | 207.5 | 210.5 | 199.5 |
| 2026-06-10 | 22.28 (-2.42) | 2.24 (-0.45) | 1.17 (-0.21) | -4888 | 24.81 | -875 | 4.44 | -412 | 2.09 | 19698 | 211.5 | 226.5 | 230.5 | 211.5 |
| 2026-06-09 | 24.7 (-1.57) | 2.69 (+0.17) | 1.38 (-0.16) | -3539 | 10.35 | 341 | 1.0 | -319 | 0.93 | 34181 | 235.0 | 241.5 | 249.5 | 233.0 |
| 2026-06-08 | 26.27 (+0.79) | 2.52 (+0.39) | 1.54 (-0.07) | 1562 | 4.47 | 750 | 2.14 | -141 | 0.4 | 34983 | 236.5 | 223.0 | 244.5 | 219.0 |
| 2026-06-05 | 25.48 (+1.0) | 2.13 (0.0) | 1.61 (+0.34) | 2559 | 16.85 | 0 | 0.0 | 673 | 4.43 | 15188 | 237.0 | 215.0 | 237.0 | 212.5 |
| 2026-06-04 | 24.48 (-0.66) | 2.13 (0.0) | 1.27 (-0.16) | -1435 | 22.23 | 13 | 0.2 | -321 | 4.97 | 6456 | 215.5 | 227.5 | 227.5 | 213.5 |
| 2026-06-03 | 25.14 (+2.47) | 2.13 (0.0) | 1.43 (+0.06) | 4738 | 33.37 | 0 | 0.0 | 126 | 0.89 | 14199 | 226.5 | 211.5 | 231.5 | 210.0 |
| 2026-06-02 | 22.67 (-0.22) | 2.13 (+0.01) | 1.37 (-0.14) | -180 | 4.58 | 2 | 0.05 | -280 | 7.13 | 3929 | 211.5 | 215.0 | 217.0 | 206.5 |
| 2026-06-01 | 22.89 (+1.4) | 2.12 (-0.01) | 1.51 (+0.23) | 2711 | 31.71 | 0 | 0.0 | 460 | 5.38 | 8550 | 215.0 | 205.0 | 222.5 | 204.5 |
| 2026-05-29 | 21.49 (-0.77) | 2.13 (0.0) | 1.28 (-0.01) | -2611 | 39.78 | 0 | 0.0 | -16 | 0.24 | 6564 | 202.5 | 206.5 | 208.0 | 201.5 |
| 2026-05-28 | 22.26 (-0.27) | 2.13 (0.0) | 1.29 (-0.06) | -668 | 15.42 | 0 | 0.0 | -123 | 2.84 | 4332 | 205.0 | 214.5 | 216.5 | 204.0 |
| 2026-05-27 | 22.53 (-0.01) | 2.13 (0.0) | 1.35 (+0.01) | 86 | 1.56 | 0 | 0.0 | 20 | 0.36 | 5506 | 212.0 | 220.0 | 220.5 | 211.5 |
| 2026-05-26 | 22.54 (-0.25) | 2.13 (0.0) | 1.34 (+0.02) | -201 | 4.26 | -7 | 0.15 | 45 | 0.95 | 4721 | 219.0 | 221.5 | 224.5 | 217.5 |
| 2026-05-25 | 22.79 (+2.29) | 2.13 (0.0) | 1.32 (+0.24) | 4985 | 37.24 | 0 | 0.0 | 454 | 3.39 | 13387 | 220.5 | 212.5 | 226.0 | 209.5 |
| 2026-05-22 | 20.5 (+0.35) | 2.13 (0.0) | 1.08 (-0.02) | 637 | 10.64 | 2 | 0.03 | -38 | 0.63 | 5985 | 210.0 | 211.0 | 216.0 | 207.0 |
| 2026-05-21 | 20.15 (+1.12) | 2.13 (+0.01) | 1.1 (+0.1) | 2278 | 36.79 | 10 | 0.16 | 205 | 3.31 | 6192 | 209.5 | 206.0 | 214.0 | 204.5 |
| 2026-05-20 | 19.03 (-0.16) | 2.12 (-0.01) | 1.0 (+0.15) | -251 | 8.05 | -15 | 0.48 | 292 | 9.36 | 3119 | 202.5 | 205.5 | 207.5 | 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 | |||
| 2026-05-19 | 19.19 (+1.78) | 2.13 (-0.88) | 0.85 (+0.13) | 3493 | 40.51 | -1732 | 20.09 | 249 | 2.89 | 8622 | 204.5 | 204.5 | 215.0 | 201.0 |
| 2026-05-18 | 17.41 (+1.05) | 3.01 (0.0) | 0.72 (+0.35) | 1894 | 30.94 | 0 | 0.0 | 680 | 11.11 | 6122 | 205.5 | 192.5 | 206.5 | 188.5 |
| 2026-05-15 | 16.36 (-0.36) | 3.01 (0.0) | 0.37 (-0.06) | -896 | 18.32 | 0 | 0.0 | -101 | 2.06 | 4892 | 192.5 | 198.0 | 202.0 | 191.5 |
| 2026-05-14 | 16.72 (-0.42) | 3.01 (0.0) | 0.43 (+0.02) | -873 | 17.44 | -1 | 0.02 | 24 | 0.48 | 5005 | 196.5 | 202.5 | 202.5 | 195.0 |
| 2026-05-13 | 17.14 (-0.35) | 3.01 (-0.01) | 0.41 (-0.07) | -793 | 21.25 | 0 | 0.0 | -132 | 3.54 | 3732 | 200.0 | 204.0 | 204.5 | 198.0 |
| 2026-05-12 | 17.49 (-0.17) | 3.02 (0.0) | 0.48 (-0.01) | -293 | 9.52 | -18 | 0.58 | -10 | 0.32 | 3077 | 204.0 | 206.5 | 206.5 | 201.0 |
| 2026-05-11 | 17.66 (-0.04) | 3.02 (-0.01) | 0.49 (-0.03) | -23 | 0.7 | -10 | 0.3 | -62 | 1.89 | 3282 | 206.5 | 203.5 | 209.5 | 201.5 |
| 2026-05-08 | 17.7 (-0.68) | 3.03 (0.0) | 0.52 (-0.08) | -1326 | 20.78 | -10 | 0.16 | -156 | 2.44 | 6381 | 202.5 | 214.0 | 216.0 | 202.0 |
| 2026-05-07 | 18.38 (+0.69) | 3.03 (-0.03) | 0.6 (+0.17) | 1274 | 17.28 | -56 | 0.76 | 323 | 4.38 | 7371 | 215.0 | 205.5 | 218.5 | 202.0 |
| 2026-05-06 | 17.69 (-0.13) | 3.06 (0.0) | 0.43 (-0.03) | -333 | 7.49 | 4 | 0.09 | -50 | 1.12 | 4446 | 205.0 | 207.5 | 208.0 | 199.0 |
| 2026-05-05 | 17.82 (-0.37) | 3.06 (+0.02) | 0.46 (-0.01) | -662 | 22.5 | 46 | 1.56 | -18 | 0.61 | 2942 | 205.5 | 209.0 | 209.0 | 204.0 |
| 2026-05-04 | 18.19 (+0.43) | 3.04 (0.0) | 0.47 (+0.07) | 716 | 17.59 | 0 | 0.0 | 127 | 3.12 | 4070 | 209.0 | 206.5 | 213.5 | 206.5 |
| 2026-04-30 | 17.76 (-0.27) | 3.04 (0.0) | 0.4 (0.0) | -644 | 16.94 | 0 | 0.0 | 3 | 0.08 | 3801 | 204.0 | 208.0 | 208.0 | 202.0 |
| 2026-04-29 | 18.03 (-0.43) | 3.04 (0.0) | 0.4 (+0.01) | -875 | 28.36 | -1 | 0.03 | 28 | 0.91 | 3085 | 205.0 | 207.0 | 209.0 | 203.0 |
| 2026-04-28 | 18.46 (-0.23) | 3.04 (0.0) | 0.39 (+0.04) | -625 | 20.64 | 0 | 0.0 | 67 | 2.21 | 3028 | 205.0 | 208.5 | 210.0 | 203.0 |
| 2026-04-27 | 18.69 (-0.49) | 3.04 (+0.06) | 0.35 (0.0) | -1090 | 17.29 | 120 | 1.9 | 6 | 0.1 | 6304 | 207.5 | 214.0 | 214.5 | 201.0 |
| 2026-04-24 | 19.18 (-1.42) | 2.98 (0.0) | 0.35 (+0.04) | -2673 | 25.55 | 0 | 0.0 | 87 | 0.83 | 10463 | 213.0 | 219.5 | 227.5 | 211.0 |
| 2026-04-23 | 20.6 (+0.61) | 2.98 (+0.17) | 0.31 (-0.32) | 1358 | 10.14 | 320 | 2.39 | -633 | 4.72 | 13397 | 215.0 | 227.5 | 231.5 | 206.5 |
| 2026-04-22 | 19.99 (+0.55) | 2.81 (+0.28) | 0.63 (-0.09) | 1163 | 8.04 | 551 | 3.81 | -174 | 1.2 | 14469 | 222.5 | 225.5 | 227.5 | 218.0 |
| 2026-04-21 | 19.44 (+1.97) | 2.53 (+0.25) | 0.72 (+0.16) | 4021 | 29.56 | 500 | 3.68 | 314 | 2.31 | 13601 | 224.0 | 214.0 | 224.0 | 213.5 |
| 2026-04-20 | 17.47 (+0.85) | 2.28 (+0.79) | 0.56 (-0.06) | 1420 | 18.23 | 1362 | 17.49 | -118 | 1.52 | 7788 | 204.0 | 201.5 | 207.0 | 199.5 |
| 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 | |||
| 2026-04-17 | 16.62 (-0.09) | 1.49 (0.0) | 0.62 (-0.1) | -471 | 15.64 | 1 | 0.03 | -211 | 7.01 | 3011 | 195.0 | 195.5 | 196.5 | 191.5 |
| 2026-04-16 | 16.71 (+0.09) | 1.49 (+0.01) | 0.72 (-0.05) | 39 | 1.11 | 32 | 0.91 | -92 | 2.61 | 3529 | 195.0 | 195.0 | 198.5 | 193.0 |
| 2026-04-15 | 16.62 (-0.02) | 1.48 (0.0) | 0.77 (-0.24) | 146 | 1.76 | 1 | 0.01 | -469 | 5.67 | 8275 | 192.0 | 198.5 | 200.5 | 191.5 |
| 2026-04-14 | 16.64 (-0.24) | 1.48 (+0.02) | 1.01 (-0.04) | -580 | 10.8 | 35 | 0.65 | -69 | 1.28 | 5370 | 198.5 | 202.0 | 206.0 | 196.0 |
| 2026-04-13 | 16.88 (-1.07) | 1.46 (0.0) | 1.05 (-0.09) | -2333 | 43.45 | 1 | 0.02 | -192 | 3.58 | 5369 | 198.0 | 206.0 | 206.0 | 197.0 |
| 2026-04-10 | 17.95 (-0.12) | 1.46 (0.0) | 1.14 (-0.03) | -320 | 10.59 | 0 | 0.0 | -60 | 1.99 | 3022 | 206.5 | 212.0 | 213.5 | 206.0 |
| 2026-04-09 | 18.07 (+0.4) | 1.46 (0.0) | 1.17 (-0.01) | 754 | 16.51 | 0 | 0.0 | -4 | 0.09 | 4567 | 208.0 | 213.0 | 217.5 | 207.5 |
| 2026-04-08 | 17.67 (+0.78) | 1.46 (0.0) | 1.18 (+0.21) | 1496 | 16.1 | -1 | 0.01 | 414 | 4.45 | 9293 | 211.5 | 206.5 | 218.0 | 205.0 |
| 2026-04-07 | 16.89 (+0.75) | 1.46 (0.0) | 0.97 (-0.04) | 1469 | 21.26 | 0 | 0.0 | -87 | 1.26 | 6911 | 206.0 | 195.0 | 206.0 | 195.0 |
| 2026-04-02 | 16.14 (-1.09) | 1.46 (0.0) | 1.01 (-0.04) | -2062 | 40.62 | 0 | 0.0 | -81 | 1.6 | 5076 | 187.5 | 196.5 | 198.0 | 187.0 |
| 2026-04-01 | 17.23 (-0.59) | 1.46 (0.0) | 1.05 (+0.05) | -1230 | 29.14 | 0 | 0.0 | 107 | 2.53 | 4221 | 196.0 | 200.0 | 200.0 | 193.0 |
| 2026-03-31 | 17.82 (-0.44) | 1.46 (0.0) | 1.0 (-0.11) | -870 | 15.18 | 1 | 0.02 | -229 | 4.0 | 5731 | 191.0 | 201.5 | 205.5 | 189.5 |
| 2026-03-30 | 18.26 (-0.04) | 1.46 (0.0) | 1.11 (-0.05) | 5 | 0.25 | 2 | 0.1 | -91 | 4.61 | 1976 | 205.0 | 202.0 | 207.5 | 200.5 |
| 2026-03-27 | 18.3 (+0.2) | 1.46 (-0.83) | 1.16 (+0.19) | 486 | 8.03 | -1628 | 26.9 | 370 | 6.11 | 6052 | 207.5 | 208.0 | 210.0 | 200.0 |
| 2026-03-26 | 18.1 (-0.28) | 2.29 (0.0) | 0.97 (0.0) | -386 | 8.17 | 0 | 0.0 | 8 | 0.17 | 4726 | 210.0 | 221.5 | 221.5 | 209.5 |
| 2026-03-25 | 18.38 (-0.41) | 2.29 (0.0) | 0.97 (+0.1) | -747 | 7.82 | 0 | 0.0 | 188 | 1.97 | 9551 | 217.5 | 220.0 | 223.0 | 214.5 |
| 2026-03-24 | 18.79 (-0.11) | 2.29 (0.0) | 0.87 (-0.07) | 142 | 1.67 | 0 | 0.0 | -142 | 1.67 | 8523 | 214.5 | 211.0 | 222.0 | 204.5 |
| 2026-03-23 | 18.9 (+0.07) | 2.29 (+0.01) | 0.94 (-0.12) | 299 | 4.2 | 16 | 0.22 | -229 | 3.22 | 7118 | 204.0 | 202.0 | 211.5 | 201.5 |
| 2026-03-20 | 18.83 (-1.24) | 2.28 (0.0) | 1.06 (-0.17) | -2407 | 22.91 | 7 | 0.07 | -324 | 3.08 | 10506 | 223.5 | 232.0 | 233.0 | 220.5 |
| 2026-03-19 | 20.07 (+0.38) | 2.28 (0.0) | 1.23 (0.0) | 827 | 7.36 | 0 | 0.0 | 3 | 0.03 | 11234 | 230.5 | 219.5 | 234.0 | 216.0 |
| 2026-03-18 | 19.69 (0.0) | 2.28 (0.0) | 1.23 (-0.14) | -45 | 0.72 | -5 | 0.08 | -285 | 4.55 | 6260 | 221.0 | 227.0 | 228.5 | 218.5 |
| 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 | 19.69 (+1.38) | 2.28 (0.0) | 1.37 (+0.21) | 2664 | 14.94 | 2 | 0.01 | 417 | 2.34 | 17836 | 224.0 | 226.0 | 232.0 | 222.0 |
| 2026-03-16 | 18.31 (+1.74) | 2.28 (+0.01) | 1.16 (+0.17) | 3507 | 28.32 | 17 | 0.14 | 333 | 2.69 | 12382 | 216.5 | 201.0 | 216.5 | 200.0 |
| 2026-03-13 | 16.57 (-0.13) | 2.27 (0.0) | 0.99 (-0.11) | -279 | 13.82 | 0 | 0.0 | -225 | 11.14 | 2019 | 197.0 | 197.0 | 198.0 | 194.5 |
| 2026-03-12 | 16.7 (+0.52) | 2.27 (+0.01) | 1.1 (+0.04) | 1027 | 26.47 | 14 | 0.36 | 85 | 2.19 | 3880 | 199.0 | 194.5 | 202.0 | 193.0 |
| 2026-03-11 | 16.18 (-0.48) | 2.26 (0.0) | 1.06 (-0.02) | -1158 | 28.03 | 0 | 0.0 | -42 | 1.02 | 4132 | 195.5 | 198.5 | 200.0 | 193.5 |
| 2026-03-10 | 16.66 (+0.21) | 2.26 (0.0) | 1.08 (+0.03) | 264 | 8.66 | 0 | 0.0 | 54 | 1.77 | 3048 | 197.5 | 193.0 | 200.0 | 192.0 |
| 2026-03-09 | 16.45 (-0.31) | 2.26 (+0.01) | 1.05 (-0.04) | -546 | 8.81 | 30 | 0.48 | -69 | 1.11 | 6197 | 190.0 | 181.0 | 190.0 | 177.0 |
| 2026-03-06 | 16.76 (-0.21) | 2.25 (0.0) | 1.09 (+0.06) | -406 | 17.74 | 0 | 0.0 | 111 | 4.85 | 2289 | 195.0 | 193.0 | 195.0 | 190.5 |
| 2026-03-05 | 16.97 (-1.05) | 2.25 (0.0) | 1.03 (-0.03) | -1922 | 41.81 | -1 | 0.02 | -51 | 1.11 | 4597 | 193.0 | 197.5 | 198.5 | 191.0 |
| 2026-03-04 | 18.02 (-1.17) | 2.25 (+0.02) | 1.06 (-0.1) | -2192 | 24.68 | 26 | 0.29 | -206 | 2.32 | 8881 | 192.0 | 205.0 | 206.5 | 190.0 |
| 2026-03-03 | 19.19 (-0.08) | 2.23 (0.0) | 1.16 (-0.06) | -229 | 2.38 | 0 | 0.0 | -118 | 1.23 | 9627 | 211.0 | 220.0 | 225.0 | 211.0 |
| 2026-03-02 | 19.27 (+0.16) | 2.23 (+0.01) | 1.22 (+0.12) | 308 | 4.78 | 25 | 0.39 | 240 | 3.72 | 6448 | 215.5 | 204.5 | 218.5 | 202.5 |
| 2026-02-26 | 19.11 (+0.42) | 2.22 (+0.15) | 1.1 (+0.02) | 398 | 5.68 | 299 | 4.26 | 41 | 0.58 | 7013 | 207.0 | 204.0 | 215.0 | 201.0 |
| 2026-02-25 | 18.69 (+0.07) | 2.07 (0.0) | 1.08 (+0.05) | 49 | 1.01 | 0 | 0.0 | 101 | 2.08 | 4865 | 201.5 | 204.0 | 210.5 | 200.0 |
| 2026-02-24 | 18.62 (+0.11) | 2.07 (0.0) | 1.03 (-0.01) | 221 | 7.76 | 0 | 0.0 | -27 | 0.95 | 2848 | 201.5 | 201.0 | 203.0 | 198.5 |
| 2026-02-23 | 18.51 (+0.55) | 2.07 (0.0) | 1.04 (+0.06) | 933 | 24.99 | 0 | 0.0 | 125 | 3.35 | 3734 | 200.0 | 196.0 | 203.5 | 194.5 |
| 2026-02-11 | 17.96 (+0.03) | 2.07 (0.0) | 0.98 (+0.01) | 20 | 0.79 | 0 | 0.0 | 16 | 0.63 | 2526 | 192.5 | 194.5 | 196.0 | 191.5 |
| 2026-02-10 | 17.93 (-0.53) | 2.07 (0.0) | 0.97 (-0.02) | -1169 | 32.48 | -11 | 0.31 | -45 | 1.25 | 3599 | 193.5 | 199.5 | 200.5 | 193.0 |
| 2026-02-09 | 18.46 (-0.22) | 2.07 (0.0) | 0.99 (-0.06) | -487 | 24.12 | 0 | 0.0 | -104 | 5.15 | 2019 | 199.0 | 205.0 | 205.0 | 199.0 |
| 2026-02-06 | 18.68 (-1.17) | 2.07 (+0.26) | 1.05 (-0.1) | -1402 | 26.48 | 526 | 9.93 | -195 | 3.68 | 5295 | 198.5 | 203.5 | 203.5 | 197.0 |
| 2026-02-05 | 19.85 (-0.48) | 1.81 (0.0) | 1.15 (-0.03) | -856 | 14.84 | 0 | 0.0 | -76 | 1.32 | 5768 | 204.0 | 213.5 | 218.0 | 203.5 |
| 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 | |||
| 2026-02-04 | 20.33 (+0.75) | 1.81 (0.0) | 1.18 (+0.05) | 1513 | 17.96 | 0 | 0.0 | 112 | 1.33 | 8424 | 213.5 | 206.0 | 220.0 | 206.0 |
| 2026-02-03 | 19.58 (+0.07) | 1.81 (+0.15) | 1.13 (-0.05) | 107 | 1.65 | 290 | 4.48 | -106 | 1.64 | 6468 | 203.0 | 211.0 | 218.0 | 203.0 |
| 2026-02-02 | 19.51 (-0.19) | 1.66 (+0.29) | 1.18 (-0.06) | -788 | 22.66 | 552 | 15.88 | -110 | 3.16 | 3477 | 205.5 | 206.5 | 208.0 | 201.0 |
| 2026-01-30 | 19.7 (-0.38) | 1.37 (+0.07) | 1.24 (+0.05) | -672 | 14.78 | 148 | 3.26 | 86 | 1.89 | 4546 | 210.0 | 206.5 | 211.0 | 199.5 |
| 2026-01-29 | 20.08 (-0.04) | 1.3 (0.0) | 1.19 (-0.33) | -64 | 0.72 | 0 | 0.0 | -644 | 7.28 | 8845 | 206.0 | 220.0 | 220.5 | 204.0 |
| 2026-01-28 | 20.12 (+0.16) | 1.3 (0.0) | 1.52 (+0.01) | 280 | 4.96 | 0 | 0.0 | 17 | 0.3 | 5645 | 219.0 | 224.5 | 229.5 | 217.5 |
| 2026-01-27 | 19.96 (+0.03) | 1.3 (0.0) | 1.51 (-0.03) | 14 | 0.34 | 0 | 0.0 | -59 | 1.42 | 4165 | 222.5 | 228.5 | 229.5 | 220.5 |
| 2026-01-26 | 19.93 (-0.46) | 1.3 (0.0) | 1.54 (-0.03) | -894 | 21.75 | 0 | 0.0 | -46 | 1.12 | 4111 | 225.0 | 225.0 | 231.0 | 220.5 |
| 2026-01-23 | 20.39 (-0.05) | 1.3 (0.0) | 1.57 (+0.06) | -159 | 2.75 | 0 | 0.0 | 105 | 1.81 | 5789 | 226.5 | 226.0 | 232.5 | 219.5 |
| 2026-01-22 | 20.44 (-0.32) | 1.3 (0.0) | 1.51 (-0.05) | -687 | 7.47 | 0 | 0.0 | -95 | 1.03 | 9193 | 224.0 | 235.0 | 238.0 | 224.0 |
| 2026-01-21 | 20.76 (-1.43) | 1.3 (+0.84) | 1.56 (-0.07) | -2775 | 14.4 | 575 | 2.98 | -135 | 0.7 | 19268 | 230.0 | 241.0 | 250.0 | 230.0 |
| 2026-01-20 | 22.19 (-0.98) | 0.46 (0.0) | 1.63 (+0.01) | -1977 | 13.08 | 0 | 0.0 | 18 | 0.12 | 15119 | 234.5 | 227.5 | 249.0 | 223.0 |
| 2026-01-19 | 23.17 (+0.43) | 0.46 (+0.14) | 1.62 (0.0) | 998 | 20.29 | 273 | 5.55 | 11 | 0.22 | 4919 | 227.5 | 218.5 | 232.0 | 218.0 |
| 2026-01-16 | 22.74 (-0.29) | 0.32 (0.0) | 1.62 (+0.03) | -200 | 5.24 | 0 | 0.0 | 53 | 1.39 | 3819 | 218.0 | 219.0 | 227.0 | 218.0 |
| 2026-01-15 | 23.03 (+0.07) | 0.32 (0.0) | 1.59 (-0.15) | 135 | 4.6 | 0 | 0.0 | -293 | 9.98 | 2936 | 215.0 | 218.0 | 221.5 | 215.0 |
| 2026-01-14 | 22.96 (+0.05) | 0.32 (0.0) | 1.74 (-0.02) | 159 | 5.34 | 0 | 0.0 | -47 | 1.58 | 2977 | 218.0 | 223.0 | 224.0 | 217.0 |
| 2026-01-13 | 22.91 (-0.3) | 0.32 (0.0) | 1.76 (-0.1) | -584 | 10.14 | 0 | 0.0 | -191 | 3.32 | 5759 | 222.0 | 236.0 | 236.0 | 222.0 |
| 2026-01-12 | 23.21 (-0.08) | 0.32 (+0.01) | 1.86 (-0.03) | -281 | 3.1 | 11 | 0.12 | -54 | 0.6 | 9070 | 234.0 | 233.0 | 238.0 | 227.5 |
| 2026-01-09 | 23.29 (-0.31) | 0.31 (+0.23) | 1.89 (-0.05) | -751 | 6.12 | 458 | 3.73 | -101 | 0.82 | 12272 | 228.5 | 224.0 | 239.5 | 215.5 |
| 2026-01-08 | 23.6 (+0.73) | 0.08 (+0.05) | 1.94 (-0.09) | 1091 | 13.17 | 100 | 1.21 | -170 | 2.05 | 8286 | 223.0 | 221.0 | 226.0 | 216.0 |
| 2026-01-07 | 22.87 (-0.13) | 0.03 (0.0) | 2.03 (-0.06) | -910 | 7.31 | 0 | 0.0 | -122 | 0.98 | 12442 | 223.0 | 223.0 | 223.0 | 208.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 23.0 (-0.26) | 0.03 (0.0) | 2.09 (+0.36) | -738 | 7.49 | 0 | 0.0 | 709 | 7.19 | 9858 | 223.5 | 207.0 | 226.0 | 207.0 |
| 2026-01-05 | 23.26 (-0.1) | 0.03 (0.0) | 1.73 (+0.13) | -228 | 5.1 | 0 | 0.0 | 258 | 5.77 | 4472 | 207.5 | 209.0 | 210.5 | 197.5 |
| 2026-01-02 | 23.36 (-0.18) | 0.03 (0.0) | 1.6 (+0.08) | -452 | 19.14 | 0 | 0.0 | 138 | 5.84 | 2362 | 204.5 | 203.5 | 209.5 | 202.5 |
| 2025-12-31 | 23.54 (-0.24) | 0.03 (+0.03) | 1.52 (+0.04) | -449 | 30.94 | 52 | 3.58 | 96 | 6.62 | 1451 | 202.5 | 204.0 | 205.0 | 202.5 |
| 2025-12-30 | 23.78 (+0.18) | 0.0 (-0.09) | 1.48 (+0.02) | 432 | 23.47 | -186 | 10.1 | 32 | 1.74 | 1841 | 203.0 | 203.5 | 203.5 | 199.5 |
| 2025-12-29 | 23.6 (+0.02) | 0.09 (0.0) | 1.46 (+0.03) | 35 | 4.15 | 0 | 0.0 | 63 | 7.46 | 844 | 203.0 | 202.5 | 205.0 | 202.0 |
| 2025-12-26 | 23.58 (-0.01) | 0.09 (0.0) | 1.43 (+0.03) | -37 | 2.54 | 8 | 0.55 | 63 | 4.32 | 1459 | 202.0 | 205.0 | 206.0 | 200.5 |
| 2025-12-24 | 23.59 (+0.29) | 0.09 (0.0) | 1.4 (+0.07) | 426 | 22.2 | 0 | 0.0 | 126 | 6.57 | 1919 | 202.0 | 206.5 | 206.5 | 202.0 |
| 2025-12-23 | 23.3 (+0.09) | 0.09 (0.0) | 1.33 (+0.06) | 130 | 4.39 | 0 | 0.0 | 123 | 4.16 | 2959 | 205.5 | 210.5 | 210.5 | 202.5 |
| 2025-12-22 | 23.21 (-0.02) | 0.09 (0.0) | 1.27 (+0.02) | -30 | 1.48 | 0 | 0.0 | 35 | 1.73 | 2024 | 209.0 | 212.0 | 213.5 | 206.5 |
| 2025-12-19 | 23.23 (-0.05) | 0.09 (0.0) | 1.25 (+0.05) | 48 | 2.1 | 0 | 0.0 | 93 | 4.07 | 2285 | 210.5 | 208.0 | 214.0 | 206.0 |
| 2025-12-18 | 23.28 (-0.08) | 0.09 (0.0) | 1.2 (+0.01) | -145 | 10.77 | 0 | 0.0 | 33 | 2.45 | 1346 | 205.5 | 206.0 | 208.0 | 204.0 |
| 2025-12-17 | 23.36 (-0.26) | 0.09 (0.0) | 1.19 (-0.16) | -479 | 12.56 | 0 | 0.0 | -331 | 8.68 | 3814 | 206.0 | 212.0 | 213.0 | 204.0 |
| 2025-12-16 | 23.62 (+0.36) | 0.09 (0.0) | 1.35 (-0.1) | 575 | 18.99 | 0 | 0.0 | -189 | 6.24 | 3028 | 208.0 | 208.5 | 209.5 | 202.5 |
| 2025-12-15 | 23.26 (+0.01) | 0.09 (0.0) | 1.45 (+0.04) | -32 | 1.4 | 0 | 0.0 | 76 | 3.33 | 2280 | 210.0 | 207.5 | 211.0 | 206.0 |
| 2025-12-12 | 23.25 (-0.45) | 0.09 (0.0) | 1.41 (-0.09) | -569 | 15.53 | 0 | 0.0 | -177 | 4.83 | 3664 | 210.5 | 216.5 | 219.0 | 210.0 |
| 2025-12-11 | 23.7 (-0.06) | 0.09 (+0.05) | 1.5 (+0.29) | 89 | 0.78 | 92 | 0.81 | 570 | 5.01 | 11370 | 215.5 | 206.5 | 224.5 | 206.5 |
| 2025-12-10 | 23.76 (-0.09) | 0.04 (0.0) | 1.21 (+0.22) | -198 | 3.13 | 0 | 0.0 | 430 | 6.8 | 6319 | 206.0 | 197.5 | 209.5 | 196.0 |
| 2025-12-09 | 23.85 (-0.02) | 0.04 (0.0) | 0.99 (-0.01) | 526 | 11.96 | -1 | 0.02 | -9 | 0.2 | 4397 | 198.0 | 203.5 | 207.0 | 193.0 |
| 2025-12-08 | 23.87 (-0.09) | 0.04 (-0.01) | 1.0 (-0.01) | -308 | 12.83 | -7 | 0.29 | -34 | 1.42 | 2401 | 203.0 | 204.0 | 204.5 | 201.0 |
| 2025-12-05 | 23.96 (-0.38) | 0.05 (+0.05) | 1.01 (-0.22) | -826 | 25.87 | 87 | 2.72 | -426 | 13.34 | 3193 | 202.5 | 208.0 | 209.0 | 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 | |||
| 2025-12-04 | 24.34 (-0.02) | 0.0 (0.0) | 1.23 (+0.03) | -230 | 4.25 | -2 | 0.04 | 66 | 1.22 | 5408 | 208.0 | 202.5 | 211.0 | 202.5 |
| 2025-12-03 | 24.36 (-0.39) | 0.0 (0.0) | 1.2 (+0.41) | -954 | 12.67 | 7 | 0.09 | 790 | 10.49 | 7531 | 201.5 | 197.5 | 213.0 | 197.0 |
| 2025-12-02 | 24.75 (-0.27) | 0.0 (0.0) | 0.79 (+0.02) | -73 | 5.45 | 0 | 0.0 | 46 | 3.43 | 1340 | 195.0 | 197.5 | 198.5 | 195.0 |
| 2025-12-01 | 25.02 (-0.08) | 0.0 (0.0) | 0.77 (+0.05) | -149 | 5.5 | 0 | 0.0 | 98 | 3.62 | 2709 | 196.5 | 197.0 | 199.5 | 195.0 |
| 2025-11-28 | 25.1 (+0.03) | 0.0 (-0.06) | 0.72 (-0.02) | 57 | 1.07 | -1200 | 22.56 | -41 | 0.77 | 5320 | 197.0 | 200.5 | 203.0 | 195.0 |
| 2025-11-27 | 25.07 (-0.55) | 0.06 (0.0) | 0.74 (+0.05) | -1502 | 19.94 | 0 | 0.0 | 107 | 1.42 | 7531 | 199.5 | 193.0 | 201.5 | 191.0 |
| 2025-11-26 | 25.62 (-0.5) | 0.06 (0.0) | 0.69 (+0.07) | -1199 | 20.11 | 0 | 0.0 | 130 | 2.18 | 5962 | 192.0 | 182.5 | 194.5 | 181.0 |
| 2025-11-25 | 26.12 (-0.12) | 0.06 (+0.02) | 0.62 (-0.01) | 11 | 0.85 | 29 | 2.24 | -26 | 2.01 | 1293 | 181.0 | 180.5 | 182.0 | 179.5 |
| 2025-11-24 | 26.24 (-0.37) | 0.04 (+0.02) | 0.63 (-0.03) | -781 | 29.57 | 52 | 1.97 | -46 | 1.74 | 2641 | 180.5 | 182.0 | 183.0 | 176.0 |
| 2025-11-21 | 26.61 (-0.27) | 0.02 (+0.02) | 0.66 (+0.1) | -405 | 13.87 | 30 | 1.03 | 193 | 6.61 | 2921 | 177.5 | 176.0 | 182.0 | 175.5 |
| 2025-11-20 | 26.88 (+0.44) | 0.0 (0.0) | 0.56 (+0.07) | 862 | 28.05 | -619 | 20.14 | 128 | 4.17 | 3073 | 180.5 | 178.0 | 181.5 | 175.0 |
| 2025-11-19 | 26.44 (+0.27) | 0.0 (0.0) | 0.49 (-0.13) | 601 | 9.12 | -825 | 12.52 | -256 | 3.89 | 6587 | 172.0 | 180.0 | 180.0 | 171.5 |
| 2025-11-18 | 26.17 (+0.19) | 0.0 (0.0) | 0.62 (-0.17) | 559 | 29.64 | -46 | 2.44 | -328 | 17.39 | 1886 | 180.0 | 185.0 | 185.0 | 180.0 |
| 2025-11-17 | 25.98 (-0.07) | 0.0 (0.0) | 0.79 (-0.14) | -70 | 2.61 | -8 | 0.3 | -278 | 10.36 | 2683 | 185.0 | 190.0 | 190.5 | 183.5 |
| 2025-11-14 | 26.05 (+0.02) | 0.0 (0.0) | 0.93 (-0.01) | 209 | 6.68 | -12 | 0.38 | -13 | 0.42 | 3130 | 190.0 | 185.0 | 192.0 | 183.0 |
| 2025-11-13 | 26.03 (+0.27) | 0.0 (0.0) | 0.94 (-0.01) | 6 | 0.17 | -9 | 0.25 | -21 | 0.58 | 3608 | 188.5 | 191.0 | 191.5 | 187.0 |
| 2025-11-12 | 25.76 (+0.17) | 0.0 (-0.03) | 0.95 (-0.19) | -5 | 0.06 | -326 | 3.66 | -364 | 4.08 | 8919 | 190.5 | 196.5 | 197.0 | 186.0 |
| 2025-11-11 | 25.59 (-0.68) | 0.03 (-0.19) | 1.14 (-0.03) | -749 | 23.44 | -362 | 11.33 | -76 | 2.38 | 3195 | 196.5 | 205.5 | 206.5 | 195.5 |
| 2025-11-10 | 26.27 (+0.09) | 0.22 (0.0) | 1.17 (-0.15) | 326 | 10.76 | 0 | 0.0 | -289 | 9.54 | 3030 | 205.0 | 199.5 | 206.0 | 194.5 |
| 2025-11-07 | 26.18 (+0.17) | 0.22 (0.0) | 1.32 (-0.02) | 527 | 27.59 | 0 | 0.0 | -39 | 2.04 | 1910 | 200.0 | 202.5 | 206.0 | 199.5 |
| 2025-11-06 | 26.01 (+0.34) | 0.22 (-0.09) | 1.34 (+0.01) | 807 | 48.59 | -175 | 10.54 | 29 | 1.75 | 1661 | 205.0 | 207.0 | 207.5 | 203.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 25.67 (+0.02) | 0.31 (0.0) | 1.33 (+0.01) | 29 | 1.28 | 2 | 0.09 | 24 | 1.06 | 2268 | 204.5 | 200.0 | 205.0 | 198.0 |
| 2025-11-04 | 25.65 (-0.15) | 0.31 (0.0) | 1.32 (-0.02) | -257 | 10.17 | -4 | 0.16 | -40 | 1.58 | 2528 | 202.5 | 210.5 | 211.5 | 202.5 |
| 2025-11-03 | 25.8 (-0.1) | 0.31 (0.0) | 1.34 (+0.01) | -74 | 7.01 | 0 | 0.0 | 1 | 0.09 | 1056 | 210.5 | 213.0 | 213.0 | 210.5 |
| 2025-10-31 | 25.9 (-0.2) | 0.31 (-0.1) | 1.33 (+0.06) | 17 | 0.96 | -196 | 11.09 | 132 | 7.47 | 1767 | 211.5 | 211.5 | 215.0 | 210.0 |
| 2025-10-30 | 26.1 (-0.13) | 0.41 (-0.17) | 1.27 (+0.02) | 194 | 9.2 | -325 | 15.41 | 30 | 1.42 | 2109 | 212.5 | 209.0 | 214.0 | 209.0 |
| 2025-10-29 | 26.23 (-0.03) | 0.58 (-0.67) | 1.25 (-0.03) | 165 | 4.59 | -1318 | 36.65 | -45 | 1.25 | 3596 | 209.0 | 212.0 | 213.0 | 207.5 |
| 2025-10-28 | 26.26 (+0.51) | 1.25 (-0.59) | 1.28 (+0.01) | 925 | 21.72 | -1150 | 27.01 | 17 | 0.4 | 4258 | 210.0 | 216.5 | 216.5 | 207.0 |
| 2025-10-27 | 25.75 (+0.13) | 1.84 (-0.14) | 1.27 (+0.04) | 169 | 5.62 | -279 | 9.27 | 67 | 2.23 | 3009 | 215.5 | 215.5 | 217.5 | 213.5 |
| 2025-10-23 | 25.62 (-0.57) | 1.98 (-0.42) | 1.23 (-0.06) | -1489 | 18.81 | -818 | 10.33 | -116 | 1.47 | 7917 | 209.5 | 215.5 | 216.0 | 202.5 |
| 2025-10-22 | 26.19 (-0.59) | 2.4 (-0.74) | 1.29 (-0.01) | -1290 | 33.11 | -101 | 2.59 | -14 | 0.36 | 3896 | 217.5 | 223.5 | 225.0 | 217.5 |
| 2025-10-21 | 26.78 (+0.48) | 3.14 (-0.05) | 1.3 (+0.01) | 425 | 12.27 | -110 | 3.17 | 14 | 0.4 | 3465 | 225.0 | 224.0 | 227.5 | 222.0 |
| 2025-10-20 | 26.3 (-0.26) | 3.19 (-0.13) | 1.29 (+0.02) | -707 | 19.1 | -257 | 6.94 | 50 | 1.35 | 3701 | 220.5 | 219.5 | 226.5 | 216.0 |
| 2025-10-17 | 26.56 (-0.49) | 3.32 (-0.02) | 1.27 (-0.01) | -947 | 32.43 | -37 | 1.27 | -24 | 0.82 | 2920 | 219.5 | 218.0 | 221.0 | 215.5 |
| 2025-10-16 | 27.05 (-0.46) | 3.34 (-0.3) | 1.28 (+0.01) | -1208 | 25.91 | -574 | 12.31 | 20 | 0.43 | 4662 | 221.0 | 225.0 | 230.0 | 219.5 |
| 2025-10-15 | 27.51 (-0.3) | 3.64 (-0.15) | 1.27 (0.0) | -890 | 26.62 | -295 | 8.82 | -6 | 0.18 | 3343 | 220.5 | 222.0 | 223.5 | 218.5 |
| 2025-10-14 | 27.81 (-1.22) | 3.79 (-0.26) | 1.27 (-0.2) | -2386 | 31.86 | -519 | 6.93 | -394 | 5.26 | 7488 | 221.5 | 228.0 | 229.0 | 221.0 |
| 2025-10-13 | 29.03 (-1.8) | 4.05 (-0.22) | 1.47 (-0.03) | -3368 | 29.16 | -433 | 3.75 | -49 | 0.42 | 11552 | 227.0 | 242.5 | 246.5 | 227.0 |
| 2025-10-09 | 30.83 (+0.24) | 4.27 (-0.19) | 1.5 (+0.02) | 353 | 13.56 | -363 | 13.94 | 28 | 1.08 | 2604 | 252.0 | 255.0 | 255.5 | 250.5 |
| 2025-10-08 | 30.59 (+0.12) | 4.46 (-0.04) | 1.48 (-0.01) | -13 | 0.5 | -74 | 2.86 | -19 | 0.73 | 2590 | 255.0 | 252.5 | 255.5 | 249.5 |
| 2025-10-07 | 30.47 (+0.04) | 4.5 (-0.11) | 1.49 (+0.02) | 186 | 5.31 | -216 | 6.17 | 41 | 1.17 | 3501 | 256.5 | 254.5 | 256.5 | 250.5 |
| 2025-10-03 | 30.43 (-0.02) | 4.61 (+0.08) | 1.47 (-0.08) | 30 | 0.48 | 152 | 2.43 | -162 | 2.59 | 6251 | 252.5 | 258.0 | 259.5 | 247.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 30.45 (-0.27) | 4.53 (-0.01) | 1.55 (+0.02) | -478 | 5.74 | -25 | 0.3 | 53 | 0.64 | 8328 | 260.0 | 265.0 | 270.0 | 259.5 |
| 2025-10-01 | 30.72 (+0.45) | 4.54 (+0.2) | 1.53 (+0.15) | 1145 | 8.3 | 384 | 2.78 | 282 | 2.04 | 13794 | 262.0 | 263.0 | 269.5 | 259.5 |
| 2025-09-30 | 30.27 (+1.76) | 4.34 (+0.54) | 1.38 (+0.01) | 3524 | 28.73 | 1071 | 8.73 | 33 | 0.27 | 12264 | 260.0 | 250.0 | 260.0 | 250.0 |
| 2025-09-26 | 28.51 (-0.04) | 3.8 (+0.08) | 1.37 (+0.07) | 29 | 0.73 | 146 | 3.66 | 124 | 3.11 | 3985 | 236.5 | 239.5 | 240.5 | 232.0 |
| 2025-09-25 | 28.55 (-0.04) | 3.72 (+0.19) | 1.3 (+0.04) | -195 | 3.09 | 375 | 5.95 | 95 | 1.51 | 6307 | 239.5 | 243.5 | 244.0 | 236.0 |
| 2025-09-24 | 28.59 (-0.02) | 3.53 (+0.26) | 1.26 (0.0) | -76 | 1.78 | 507 | 11.9 | -8 | 0.19 | 4261 | 239.0 | 236.0 | 243.0 | 235.5 |
| 2025-09-23 | 28.61 (+0.57) | 3.27 (+0.04) | 1.26 (-0.08) | 1154 | 22.22 | 82 | 1.58 | -163 | 3.14 | 5193 | 237.0 | 240.5 | 243.5 | 234.0 |
| 2025-09-22 | 28.04 (+0.39) | 3.23 (+0.06) | 1.34 (+0.18) | 524 | 7.73 | 115 | 1.7 | 354 | 5.22 | 6780 | 238.5 | 232.0 | 244.5 | 229.5 |
| 2025-09-19 | 27.65 (-0.5) | 3.17 (+0.09) | 1.16 (+0.03) | -749 | 8.31 | 188 | 2.09 | 57 | 0.63 | 9012 | 233.5 | 225.0 | 238.5 | 224.5 |
| 2025-09-18 | 28.15 (-0.22) | 3.08 (-0.38) | 1.13 (+0.05) | 67 | 3.07 | -747 | 34.27 | 98 | 4.5 | 2180 | 220.5 | 223.0 | 223.5 | 218.0 |
| 2025-09-17 | 28.37 (+0.19) | 3.46 (-0.29) | 1.08 (-0.13) | 287 | 9.83 | -577 | 19.76 | -255 | 8.73 | 2920 | 220.0 | 224.0 | 225.0 | 219.0 |
| 2025-09-16 | 28.18 (+0.4) | 3.75 (-0.54) | 1.21 (-0.07) | 1112 | 39.8 | -1050 | 37.58 | -130 | 4.65 | 2794 | 225.0 | 222.0 | 225.5 | 218.5 |
| 2025-09-15 | 27.78 (-0.33) | 4.29 (-0.03) | 1.28 (-0.06) | -636 | 15.98 | -69 | 1.73 | -114 | 2.86 | 3981 | 222.0 | 227.0 | 230.5 | 222.0 |
| 2025-09-12 | 28.11 (-0.85) | 4.32 (+0.04) | 1.34 (0.0) | -1167 | 51.16 | 76 | 3.33 | -6 | 0.26 | 2281 | 226.0 | 232.0 | 232.0 | 226.0 |
| 2025-09-11 | 28.96 (+0.41) | 4.28 (+0.03) | 1.34 (-0.06) | 273 | 6.84 | 75 | 1.88 | -114 | 2.85 | 3994 | 229.5 | 233.0 | 236.0 | 229.0 |
| 2025-09-10 | 28.55 (+0.01) | 4.25 (0.0) | 1.4 (-0.04) | 30 | 0.51 | -14 | 0.24 | -81 | 1.37 | 5902 | 230.5 | 232.5 | 233.0 | 223.0 |
| 2025-09-09 | 28.54 (+0.02) | 4.25 (-0.18) | 1.44 (-0.02) | 14 | 0.75 | -355 | 18.99 | -36 | 1.93 | 1869 | 232.0 | 234.0 | 236.5 | 230.5 |
| 2025-09-08 | 28.52 (-0.03) | 4.43 (-0.05) | 1.46 (-0.01) | -41 | 1.83 | -89 | 3.97 | -23 | 1.03 | 2240 | 233.5 | 236.5 | 237.5 | 231.0 |
| 2025-09-05 | 28.55 (-0.05) | 4.48 (-0.1) | 1.47 (+0.05) | 75 | 1.93 | -197 | 5.08 | 101 | 2.6 | 3881 | 234.5 | 235.0 | 237.5 | 232.0 |
| 2025-09-04 | 28.6 (-0.24) | 4.58 (-0.03) | 1.42 (-0.04) | -196 | 5.8 | -53 | 1.57 | -77 | 2.28 | 3379 | 230.5 | 235.0 | 236.0 | 228.0 |
| 2025-09-03 | 28.84 (0.0) | 4.61 (-0.01) | 1.46 (+0.03) | -122 | 4.08 | -16 | 0.54 | 47 | 1.57 | 2989 | 230.5 | 233.0 | 234.5 | 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 | |||
| 2025-09-02 | 28.84 (+0.07) | 4.62 (-0.04) | 1.43 (-0.14) | 35 | 0.57 | -94 | 1.54 | -257 | 4.22 | 6093 | 231.5 | 243.0 | 243.5 | 229.0 |
| 2025-09-01 | 28.77 (+0.86) | 4.66 (-0.02) | 1.57 (-0.17) | 1617 | 10.8 | -33 | 0.22 | -339 | 2.26 | 14968 | 238.0 | 250.5 | 253.0 | 238.0 |
| 2025-08-29 | 27.91 (+0.63) | 4.68 (+0.13) | 1.74 (-0.28) | 1262 | 12.79 | 250 | 2.53 | -552 | 5.59 | 9869 | 264.0 | 261.5 | 264.5 | 256.0 |
| 2025-08-28 | 27.28 (-0.68) | 4.55 (+0.24) | 2.02 (+0.43) | -1404 | 8.06 | 471 | 2.7 | 845 | 4.85 | 17415 | 259.0 | 245.5 | 268.5 | 242.5 |
| 2025-08-27 | 27.96 (+0.17) | 4.31 (+0.03) | 1.59 (+0.13) | 406 | 6.98 | 73 | 1.25 | 251 | 4.31 | 5817 | 245.0 | 242.5 | 246.5 | 238.5 |
| 2025-08-26 | 27.79 (+0.2) | 4.28 (+0.14) | 1.46 (+0.05) | 300 | 2.26 | 268 | 2.01 | 99 | 0.74 | 13302 | 238.0 | 240.5 | 248.5 | 237.0 |
| 2025-08-25 | 27.59 (+1.82) | 4.14 (+0.03) | 1.41 (+0.09) | 3724 | 31.75 | 53 | 0.45 | 181 | 1.54 | 11728 | 239.0 | 221.0 | 239.0 | 220.5 |
| 2025-08-22 | 25.77 (+0.22) | 4.11 (-0.04) | 1.32 (-0.03) | 471 | 9.04 | -79 | 1.52 | -56 | 1.07 | 5210 | 217.5 | 223.0 | 225.0 | 215.0 |
| 2025-08-21 | 25.55 (+0.26) | 4.15 (-0.04) | 1.35 (+0.02) | 488 | 13.29 | -68 | 1.85 | 32 | 0.87 | 3671 | 221.0 | 224.0 | 226.5 | 220.0 |
| 2025-08-20 | 25.29 (-0.01) | 4.19 (+0.02) | 1.33 (-0.18) | -115 | 2.09 | 40 | 0.73 | -356 | 6.48 | 5492 | 220.0 | 228.5 | 233.5 | 220.0 |
| 2025-08-19 | 25.3 (-0.07) | 4.17 (+0.01) | 1.51 (-0.09) | -699 | 13.31 | 6 | 0.11 | -166 | 3.16 | 5250 | 229.0 | 235.5 | 241.0 | 229.0 |
| 2025-08-18 | 25.37 (-0.1) | 4.16 (-0.04) | 1.6 (-0.03) | -198 | 4.87 | -74 | 1.82 | -70 | 1.72 | 4065 | 234.0 | 234.0 | 235.0 | 230.0 |
| 2025-08-15 | 25.47 (-0.18) | 4.2 (+0.03) | 1.63 (-0.07) | -818 | 16.21 | 53 | 1.05 | -121 | 2.4 | 5045 | 234.0 | 240.0 | 242.0 | 234.0 |
| 2025-08-14 | 25.65 (+0.83) | 4.17 (+0.13) | 1.7 (+0.21) | 976 | 7.36 | 269 | 2.03 | 405 | 3.05 | 13266 | 238.0 | 232.0 | 246.0 | 230.0 |
| 2025-08-13 | 24.82 (+0.37) | 4.04 (-0.01) | 1.49 (+0.03) | 392 | 6.57 | -21 | 0.35 | 54 | 0.91 | 5962 | 231.0 | 228.0 | 237.0 | 228.0 |
| 2025-08-12 | 24.45 (-0.04) | 4.05 (-0.04) | 1.46 (-0.01) | -227 | 6.58 | -95 | 2.75 | -11 | 0.32 | 3452 | 226.0 | 227.0 | 230.5 | 225.5 |
| 2025-08-11 | 24.49 (-0.23) | 4.09 (-0.26) | 1.47 (+0.1) | -835 | 19.56 | -506 | 11.85 | 193 | 4.52 | 4270 | 229.5 | 231.5 | 233.5 | 228.0 |
| 2025-08-08 | 24.72 (+0.13) | 4.35 (-0.12) | 1.37 (0.0) | -299 | 6.16 | -231 | 4.76 | -10 | 0.21 | 4854 | 233.5 | 238.0 | 240.0 | 232.5 |
| 2025-08-07 | 24.59 (-0.8) | 4.47 (+0.01) | 1.37 (-0.14) | -1259 | 13.06 | 31 | 0.32 | -266 | 2.76 | 9637 | 237.5 | 244.0 | 244.0 | 237.0 |
| 2025-08-06 | 25.39 (+1.37) | 4.46 (-0.27) | 1.51 (+0.32) | 2700 | 16.57 | -547 | 3.36 | 618 | 3.79 | 16299 | 240.5 | 226.0 | 243.0 | 226.0 |
| 2025-08-05 | 24.02 (-0.18) | 4.73 (+0.33) | 1.19 (-0.15) | -420 | 7.09 | 652 | 11.0 | -293 | 4.95 | 5925 | 230.0 | 231.0 | 237.0 | 228.5 |
| 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 | 24.2 (+0.18) | 4.4 (-0.2) | 1.34 (-0.05) | 273 | 7.57 | -380 | 10.54 | -86 | 2.39 | 3605 | 229.0 | 231.0 | 232.5 | 227.5 |
| 2025-08-01 | 24.02 (+0.25) | 4.6 (+0.01) | 1.39 (-0.05) | 404 | 10.67 | 10 | 0.26 | -105 | 2.77 | 3786 | 234.0 | 230.0 | 240.5 | 228.0 |
| 2025-07-31 | 23.77 (-0.33) | 4.59 (0.0) | 1.44 (+0.06) | -415 | 11.97 | 2 | 0.06 | 115 | 3.32 | 3466 | 235.5 | 235.5 | 238.5 | 234.5 |
| 2025-07-30 | 24.1 (+0.07) | 4.59 (+0.09) | 1.38 (-0.02) | 134 | 5.41 | 180 | 7.27 | -36 | 1.45 | 2477 | 235.0 | 234.0 | 236.0 | 232.0 |
| 2025-07-29 | 24.03 (-0.1) | 4.5 (+0.33) | 1.4 (0.0) | -198 | 3.69 | 637 | 11.88 | -4 | 0.07 | 5361 | 234.0 | 234.5 | 238.0 | 232.0 |
| 2025-07-28 | 24.13 (-0.32) | 4.17 (-0.1) | 1.4 (+0.02) | -526 | 9.47 | -197 | 3.55 | 33 | 0.59 | 5557 | 234.5 | 239.0 | 241.0 | 234.0 |
| 2025-07-25 | 24.45 (-0.48) | 4.27 (+0.03) | 1.38 (-0.16) | -930 | 10.23 | 68 | 0.75 | -305 | 3.35 | 9093 | 238.0 | 246.0 | 247.5 | 238.0 |
| 2025-07-24 | 24.93 (-0.1) | 4.24 (+0.16) | 1.54 (+0.01) | -126 | 1.06 | 314 | 2.65 | 12 | 0.1 | 11852 | 244.0 | 241.5 | 245.5 | 235.5 |
| 2025-07-23 | 25.03 (-0.1) | 4.08 (+0.17) | 1.53 (+0.31) | -72 | 0.36 | 335 | 1.66 | 624 | 3.1 | 20129 | 241.5 | 237.5 | 244.0 | 233.5 |
| 2025-07-22 | 25.13 (+0.95) | 3.91 (-0.65) | 1.22 (-0.05) | 1816 | 14.74 | 235 | 1.91 | -107 | 0.87 | 12317 | 230.5 | 238.5 | 240.0 | 229.5 |
| 2025-07-21 | 24.18 (-0.41) | 4.56 (+0.37) | 1.27 (+0.25) | -680 | 2.12 | 735 | 2.29 | 501 | 1.56 | 32094 | 237.0 | 237.5 | 245.0 | 236.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.95 (-1.17) | 2.12 (-0.3) | 0.91 (+0.07) | -2289 | 15.86 | -590 | 4.09 | 145 | 1.0 | 14434 | 187.0 | 197.0 | 200.0 | 186.0 |
| 2026-07-09 | 14.12 (-1.81) | 2.42 (0.0) | 0.84 (-0.18) | -1748 | 15.9 | -1 | 0.01 | -344 | 3.13 | 10997 | 194.0 | 204.0 | 204.5 | 193.5 |
| 2026-07-03 | 15.93 (-1.11) | 2.42 (+0.16) | 1.02 (-0.01) | -2808 | 10.93 | 310 | 1.21 | -20 | 0.08 | 25686 | 204.5 | 196.5 | 209.5 | 193.0 |
| 2026-06-26 | 17.04 (-2.2) | 2.26 (0.0) | 1.03 (-0.2) | -4833 | 17.16 | 0 | 0.0 | -392 | 1.39 | 28158 | 194.5 | 207.5 | 214.5 | 194.5 |
| 2026-06-18 | 19.24 (-2.3) | 2.26 (+0.01) | 1.23 (+0.09) | -5688 | 30.36 | 25 | 0.13 | 170 | 0.91 | 18738 | 205.0 | 203.5 | 207.0 | 196.5 |
| 2026-06-12 | 21.54 (-3.94) | 2.25 (+0.12) | 1.14 (-0.47) | -8401 | 7.94 | 229 | 0.22 | -928 | 0.88 | 105790 | 200.5 | 223.0 | 249.5 | 199.5 |
| 2026-06-05 | 25.48 (+3.99) | 2.13 (0.0) | 1.61 (+0.33) | 8393 | 17.37 | 15 | 0.03 | 658 | 1.36 | 48323 | 237.0 | 205.0 | 237.0 | 204.5 |
| 2026-05-29 | 21.49 (+0.99) | 2.13 (0.0) | 1.28 (+0.2) | 1591 | 4.61 | -7 | 0.02 | 380 | 1.1 | 34512 | 202.5 | 212.5 | 226.0 | 201.5 |
| 2026-05-22 | 20.5 (+4.14) | 2.13 (-0.88) | 1.08 (+0.71) | 8051 | 26.8 | -1735 | 5.78 | 1388 | 4.62 | 30043 | 210.0 | 192.5 | 216.0 | 188.5 |
| 2026-05-15 | 16.36 (-1.34) | 3.01 (-0.02) | 0.37 (-0.15) | -2878 | 14.4 | -29 | 0.15 | -281 | 1.41 | 19990 | 192.5 | 203.5 | 209.5 | 191.5 |
| 2026-05-08 | 17.7 (-0.06) | 3.03 (-0.01) | 0.52 (+0.12) | -331 | 1.31 | -16 | 0.06 | 226 | 0.9 | 25212 | 202.5 | 206.5 | 218.5 | 199.0 |
| 2026-04-30 | 17.76 (-1.42) | 3.04 (+0.06) | 0.4 (+0.05) | -3234 | 19.94 | 119 | 0.73 | 104 | 0.64 | 16219 | 204.0 | 214.0 | 214.5 | 201.0 |
| 2026-04-24 | 19.18 (+2.56) | 2.98 (+1.49) | 0.35 (-0.27) | 5289 | 8.86 | 2733 | 4.58 | -524 | 0.88 | 59720 | 213.0 | 201.5 | 231.5 | 199.5 |
| 2026-04-17 | 16.62 (-1.33) | 1.49 (+0.03) | 0.62 (-0.52) | -3199 | 12.52 | 70 | 0.27 | -1033 | 4.04 | 25555 | 195.0 | 206.0 | 206.0 | 191.5 |
| 2026-04-10 | 17.95 (+1.81) | 1.46 (0.0) | 1.14 (+0.13) | 3399 | 14.29 | -1 | 0.0 | 263 | 1.11 | 23794 | 206.5 | 195.0 | 218.0 | 195.0 |
| 2026-04-02 | 16.14 (-2.16) | 1.46 (0.0) | 1.01 (-0.15) | -4157 | 24.44 | 3 | 0.02 | -294 | 1.73 | 17006 | 187.5 | 202.0 | 207.5 | 187.0 |
| 2026-03-27 | 18.3 (-0.53) | 1.46 (-0.82) | 1.16 (+0.1) | -206 | 0.57 | -1612 | 4.48 | 195 | 0.54 | 35973 | 207.5 | 202.0 | 223.0 | 200.0 |
| 2026-03-20 | 18.83 (+2.26) | 2.28 (+0.01) | 1.06 (+0.07) | 4546 | 7.81 | 21 | 0.04 | 144 | 0.25 | 58219 | 223.5 | 201.0 | 234.0 | 200.0 |
| 2026-03-13 | 16.57 (-0.19) | 2.27 (+0.02) | 0.99 (-0.1) | -692 | 3.59 | 44 | 0.23 | -197 | 1.02 | 19278 | 197.0 | 181.0 | 202.0 | 177.0 |
| 2026-03-06 | 16.76 (-2.35) | 2.25 (+0.03) | 1.09 (-0.01) | -4441 | 13.95 | 50 | 0.16 | -24 | 0.08 | 31843 | 195.0 | 204.5 | 225.0 | 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 | |||
| 2026-02-26 | 19.11 (+1.15) | 2.22 (+0.15) | 1.1 (+0.12) | 1601 | 8.67 | 299 | 1.62 | 240 | 1.3 | 18462 | 207.0 | 196.0 | 215.0 | 194.5 |
| 2026-02-11 | 17.96 (-0.72) | 2.07 (0.0) | 0.98 (-0.07) | -1636 | 20.09 | -11 | 0.14 | -133 | 1.63 | 8145 | 192.5 | 205.0 | 205.0 | 191.5 |
| 2026-02-06 | 18.68 (-1.02) | 2.07 (+0.7) | 1.05 (-0.19) | -1426 | 4.84 | 1368 | 4.65 | -375 | 1.27 | 29434 | 198.5 | 206.5 | 220.0 | 197.0 |
| 2026-01-30 | 19.7 (-0.69) | 1.37 (+0.07) | 1.24 (-0.33) | -1336 | 4.89 | 148 | 0.54 | -646 | 2.37 | 27314 | 210.0 | 225.0 | 231.0 | 199.5 |
| 2026-01-23 | 20.39 (-2.35) | 1.3 (+0.98) | 1.57 (-0.05) | -4600 | 8.47 | 848 | 1.56 | -96 | 0.18 | 54290 | 226.5 | 218.5 | 250.0 | 218.0 |
| 2026-01-16 | 22.74 (-0.55) | 0.32 (+0.01) | 1.62 (-0.27) | -771 | 3.14 | 11 | 0.04 | -532 | 2.17 | 24563 | 218.0 | 233.0 | 238.0 | 215.0 |
| 2026-01-09 | 23.29 (-0.07) | 0.31 (+0.28) | 1.89 (+0.29) | -1536 | 3.25 | 558 | 1.18 | 574 | 1.21 | 47332 | 228.5 | 209.0 | 239.5 | 197.5 |
| 2026-01-02 | 23.36 (-0.22) | 0.03 (-0.06) | 1.6 (+0.17) | -434 | 6.68 | -134 | 2.06 | 329 | 5.06 | 6500 | 204.5 | 202.5 | 209.5 | 199.5 |
| 2025-12-26 | 23.58 (+0.35) | 0.09 (0.0) | 1.43 (+0.18) | 489 | 5.85 | 8 | 0.1 | 347 | 4.15 | 8363 | 202.0 | 212.0 | 213.5 | 200.5 |
| 2025-12-19 | 23.23 (-0.02) | 0.09 (0.0) | 1.25 (-0.16) | -33 | 0.26 | 0 | 0.0 | -318 | 2.49 | 12755 | 210.5 | 207.5 | 214.0 | 202.5 |
| 2025-12-12 | 23.25 (-0.71) | 0.09 (+0.04) | 1.41 (+0.4) | -460 | 1.63 | 84 | 0.3 | 780 | 2.77 | 28152 | 210.5 | 204.0 | 224.5 | 193.0 |
| 2025-12-05 | 23.96 (-1.14) | 0.05 (+0.05) | 1.01 (+0.29) | -2232 | 11.06 | 92 | 0.46 | 574 | 2.84 | 20183 | 202.5 | 197.0 | 213.0 | 195.0 |
| 2025-11-28 | 25.1 (-1.51) | 0.0 (-0.02) | 0.72 (+0.06) | -3414 | 15.01 | -1119 | 4.92 | 124 | 0.55 | 22748 | 197.0 | 182.0 | 203.0 | 176.0 |
| 2025-11-21 | 26.61 (+0.56) | 0.02 (+0.02) | 0.66 (-0.27) | 1547 | 9.02 | -1468 | 8.56 | -541 | 3.15 | 17153 | 177.5 | 190.0 | 190.5 | 171.5 |
| 2025-11-14 | 26.05 (-0.13) | 0.0 (-0.22) | 0.93 (-0.39) | -213 | 0.97 | -709 | 3.24 | -763 | 3.49 | 21883 | 190.0 | 199.5 | 206.5 | 183.0 |
| 2025-11-07 | 26.18 (+0.28) | 0.22 (-0.09) | 1.32 (-0.01) | 1032 | 10.95 | -177 | 1.88 | -25 | 0.27 | 9425 | 200.0 | 213.0 | 213.0 | 198.0 |
| 2025-10-31 | 25.9 (+0.28) | 0.31 (-1.67) | 1.33 (+0.1) | 1470 | 9.97 | -3268 | 22.17 | 201 | 1.36 | 14741 | 211.5 | 215.5 | 217.5 | 207.0 |
| 2025-10-23 | 25.62 (-0.94) | 1.98 (-1.34) | 1.23 (-0.04) | -3061 | 16.13 | -1286 | 6.78 | -66 | 0.35 | 18981 | 209.5 | 219.5 | 227.5 | 202.5 |
| 2025-10-17 | 26.56 (-4.27) | 3.32 (-0.95) | 1.27 (-0.23) | -8799 | 29.36 | -1858 | 6.2 | -453 | 1.51 | 29966 | 219.5 | 242.5 | 246.5 | 215.5 |
| 2025-10-09 | 30.83 (+0.4) | 4.27 (-0.34) | 1.5 (+0.03) | 526 | 6.05 | -653 | 7.51 | 50 | 0.57 | 8696 | 252.0 | 254.5 | 256.5 | 249.5 |
| 2025-10-03 | 30.43 (+1.92) | 4.61 (+0.81) | 1.47 (+0.1) | 4221 | 10.39 | 1582 | 3.89 | 206 | 0.51 | 40638 | 252.5 | 250.0 | 270.0 | 247.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 28.51 (+0.86) | 3.8 (+0.63) | 1.37 (+0.21) | 1436 | 5.41 | 1225 | 4.62 | 402 | 1.52 | 26528 | 236.5 | 232.0 | 244.5 | 229.5 |
| 2025-09-19 | 27.65 (-0.46) | 3.17 (-1.15) | 1.16 (-0.18) | 81 | 0.39 | -2255 | 10.79 | -344 | 1.65 | 20890 | 233.5 | 227.0 | 238.5 | 218.0 |
| 2025-09-12 | 28.11 (-0.44) | 4.32 (-0.16) | 1.34 (-0.13) | -891 | 5.47 | -307 | 1.88 | -260 | 1.6 | 16289 | 226.0 | 236.5 | 237.5 | 223.0 |
| 2025-09-05 | 28.55 (+0.64) | 4.48 (-0.2) | 1.47 (-0.27) | 1409 | 4.5 | -393 | 1.26 | -525 | 1.68 | 31312 | 234.5 | 250.5 | 253.0 | 228.0 |
| 2025-08-29 | 27.91 (+2.14) | 4.68 (+0.57) | 1.74 (+0.42) | 4288 | 7.38 | 1115 | 1.92 | 824 | 1.42 | 58134 | 264.0 | 221.0 | 268.5 | 220.5 |
| 2025-08-22 | 25.77 (+0.3) | 4.11 (-0.09) | 1.32 (-0.31) | -53 | 0.22 | -175 | 0.74 | -616 | 2.6 | 23691 | 217.5 | 234.0 | 241.0 | 215.0 |
| 2025-08-15 | 25.47 (+0.75) | 4.2 (-0.15) | 1.63 (+0.26) | -512 | 1.6 | -300 | 0.94 | 520 | 1.63 | 31997 | 234.0 | 231.5 | 246.0 | 225.5 |
| 2025-08-08 | 24.72 (+0.7) | 4.35 (-0.25) | 1.37 (-0.02) | 995 | 2.47 | -475 | 1.18 | -37 | 0.09 | 40323 | 233.5 | 231.0 | 244.0 | 226.0 |
| 2025-08-01 | 24.02 (-0.43) | 4.6 (+0.33) | 1.39 (+0.01) | -601 | 2.91 | 632 | 3.06 | 3 | 0.01 | 20648 | 234.0 | 239.0 | 241.0 | 228.0 |
| 2025-07-25 | 24.45 (-0.14) | 4.27 (+0.08) | 1.38 (+0.36) | 8 | 0.01 | 1687 | 1.97 | 725 | 0.85 | 85487 | 238.0 | 237.5 | 247.5 | 229.5 |
| 2025-07-18 | 24.59 (-0.8) | 4.19 (+0.39) | 1.02 (+0.55) | -1324 | 2.81 | 766 | 1.63 | 1060 | 2.25 | 47107 | 235.5 | 213.0 | 235.5 | 206.0 |
| 2025-07-11 | 25.39 (+0.12) | 3.8 (-0.13) | 0.47 (+0.24) | 910 | 3.65 | -260 | 1.04 | 474 | 1.9 | 24927 | 213.5 | 208.5 | 215.5 | 201.5 |
| 2025-07-04 | 25.27 (+0.44) | 3.93 (-1.42) | 0.23 (-0.07) | 1254 | 2.49 | -2770 | 5.49 | -140 | 0.28 | 50417 | 208.0 | 215.5 | 225.5 | 207.0 |
| 2025-06-27 | 24.83 (-1.2) | 5.35 (-0.54) | 0.3 (-0.16) | -3096 | 3.22 | -1067 | 1.11 | -317 | 0.33 | 96161 | 219.5 | 217.0 | 232.5 | 212.0 |
| 2025-06-20 | 26.03 (+1.36) | 5.89 (+0.49) | 0.46 (-0.14) | 1873 | 1.16 | 961 | 0.59 | -272 | 0.17 | 161881 | 218.0 | 188.5 | 233.0 | 182.5 |
| 2025-06-13 | 24.67 (+0.01) | 5.4 (+0.25) | 0.6 (+0.03) | -88 | 0.21 | 499 | 1.18 | 67 | 0.16 | 42394 | 187.5 | 185.0 | 198.5 | 176.0 |
| 2025-06-06 | 24.66 (-1.25) | 5.15 (-0.14) | 0.57 (+0.19) | -2285 | 8.6 | -280 | 1.05 | 375 | 1.41 | 26563 | 184.0 | 178.0 | 190.5 | 172.5 |
| 2025-05-29 | 25.91 (+0.46) | 5.29 (-0.47) | 0.38 (-0.06) | 976 | 7.05 | -917 | 6.63 | -131 | 0.95 | 13839 | 180.0 | 185.0 | 186.5 | 175.0 |
| 2025-05-23 | 25.45 (+1.28) | 5.76 (-2.23) | 0.44 (-0.17) | 3236 | 12.7 | -4376 | 17.17 | -323 | 1.27 | 25482 | 185.0 | 190.5 | 195.0 | 184.0 |
| 2025-05-16 | 24.17 (-2.24) | 7.99 (+0.25) | 0.61 (+0.11) | -4859 | 10.5 | 483 | 1.04 | 213 | 0.46 | 46270 | 191.0 | 190.0 | 203.5 | 188.5 |
| 2025-05-09 | 26.41 (+0.16) | 7.74 (+0.12) | 0.5 (-0.04) | 479 | 1.12 | 250 | 0.58 | -90 | 0.21 | 42747 | 190.0 | 193.0 | 195.0 | 177.0 |
| 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 | 26.25 (+1.22) | 7.62 (-0.21) | 0.54 (-0.48) | 2360 | 6.07 | -408 | 1.05 | -923 | 2.37 | 38897 | 193.5 | 186.0 | 194.5 | 179.5 |
| 2025-04-25 | 25.03 (-0.06) | 7.83 (-0.63) | 1.02 (-0.18) | -302 | 0.54 | -911 | 1.63 | -368 | 0.66 | 55726 | 186.0 | 186.5 | 192.5 | 162.0 |
| 2025-04-18 | 25.09 (+0.2) | 8.46 (+0.33) | 1.2 (-0.89) | 1009 | 1.59 | 642 | 1.01 | -1747 | 2.74 | 63658 | 186.5 | 195.0 | 201.0 | 180.0 |
| 2025-04-11 | 24.89 (-0.45) | 8.13 (-0.98) | 2.09 (+0.01) | -693 | 1.82 | -1899 | 4.99 | 37 | 0.1 | 38033 | 177.5 | 220.5 | 220.5 | 167.5 |
| 2025-04-02 | 25.34 (-1.3) | 9.11 (+0.64) | 2.08 (-0.42) | -2605 | 10.04 | 1239 | 4.77 | -830 | 3.2 | 25951 | 244.5 | 234.5 | 250.0 | 220.5 |
| 2025-03-28 | 26.64 (-1.46) | 8.47 (+0.72) | 2.5 (-0.07) | -2972 | 10.44 | 1422 | 5.0 | -134 | 0.47 | 28455 | 244.5 | 248.0 | 260.5 | 241.5 |
| 2025-03-21 | 28.1 (-1.34) | 7.75 (-0.17) | 2.57 (+0.19) | -2380 | 11.13 | -345 | 1.61 | 372 | 1.74 | 21376 | 245.0 | 258.0 | 260.5 | 243.0 |
| 2025-03-14 | 29.44 (-0.03) | 7.92 (-0.72) | 2.38 (+0.19) | 86 | 0.24 | -1408 | 3.92 | 363 | 1.01 | 35960 | 255.0 | 261.0 | 267.5 | 239.5 |
| 2025-03-07 | 29.47 (-0.33) | 8.64 (-0.31) | 2.19 (+0.02) | -657 | 1.84 | -608 | 1.7 | 40 | 0.11 | 35729 | 260.0 | 273.5 | 281.5 | 257.5 |
| 2025-02-27 | 29.8 (+2.41) | 8.95 (+0.23) | 2.17 (-0.45) | 4709 | 11.99 | 461 | 1.17 | -876 | 2.23 | 39266 | 277.0 | 283.0 | 302.5 | 271.5 |
| 2025-02-21 | 27.39 (+1.08) | 8.72 (+0.97) | 2.62 (-0.17) | 3562 | 4.34 | 1888 | 2.3 | -339 | 0.41 | 82012 | 287.0 | 285.0 | 298.5 | 276.5 |
| 2025-02-14 | 26.31 (-0.01) | 7.75 (+0.54) | 2.79 (+0.62) | -136 | 0.16 | 1059 | 1.28 | 1227 | 1.48 | 82646 | 283.0 | 244.0 | 283.0 | 239.0 |
| 2025-02-07 | 26.32 (+0.98) | 7.21 (+0.62) | 2.17 (+0.31) | 1931 | 2.43 | 1220 | 1.53 | 605 | 0.76 | 79483 | 248.0 | 210.0 | 253.5 | 207.5 |
| 2025-01-22 | 25.34 (+1.19) | 6.59 (+2.3) | 1.86 (+0.21) | 2113 | 8.49 | 708 | 2.84 | 402 | 1.61 | 24893 | 214.0 | 185.0 | 219.0 | 184.5 |
| 2025-01-17 | 24.15 (-0.32) | 4.29 (-0.09) | 1.65 (-0.07) | -890 | 7.98 | -189 | 1.7 | -136 | 1.22 | 11147 | 187.5 | 191.5 | 194.5 | 181.5 |
| 2025-01-10 | 24.47 (-0.17) | 4.38 (+0.02) | 1.72 (-0.18) | 449 | 5.92 | 34 | 0.45 | -341 | 4.49 | 7590 | 191.5 | 198.5 | 203.5 | 191.5 |
| 2025-01-03 | 24.64 (-0.07) | 4.36 (-0.12) | 1.9 (-0.21) | -79 | 0.86 | -227 | 2.46 | -421 | 4.56 | 9236 | 196.5 | 205.5 | 210.5 | 196.0 |
| 2024-12-27 | 24.71 (+0.33) | 4.48 (-0.94) | 2.11 (+0.22) | 571 | 2.96 | -1835 | 9.5 | 436 | 2.26 | 19322 | 206.0 | 211.0 | 218.0 | 200.0 |
| 2024-12-20 | 24.38 (+3.73) | 5.42 (-1.68) | 1.89 (-0.06) | 7149 | 15.95 | -3305 | 7.37 | -110 | 0.25 | 44835 | 211.0 | 195.0 | 213.0 | 175.0 |
| 2024-12-13 | 20.65 (-0.04) | 7.1 (-0.15) | 1.95 (+0.01) | 308 | 2.33 | -280 | 2.12 | 3 | 0.02 | 13212 | 192.5 | 202.5 | 204.5 | 189.5 |
| 2024-12-06 | 20.69 (-0.06) | 7.25 (+0.4) | 1.94 (+0.16) | -529 | 1.23 | 780 | 1.81 | 322 | 0.75 | 43052 | 203.0 | 195.5 | 216.0 | 192.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 20.75 (+0.26) | 6.85 (+0.07) | 1.78 (-0.08) | 493 | 3.58 | 133 | 0.97 | -149 | 1.08 | 13771 | 193.5 | 197.0 | 199.0 | 181.0 |
| 2024-11-22 | 20.49 (-0.75) | 6.78 (+1.32) | 1.86 (+0.71) | -1680 | 6.7 | 2595 | 10.34 | 1377 | 5.49 | 25085 | 195.0 | 181.5 | 201.0 | 178.0 |
| 2024-11-15 | 21.24 (+1.33) | 5.46 (+0.06) | 1.15 (+0.3) | 2075 | 6.9 | 114 | 0.38 | 589 | 1.96 | 30069 | 180.0 | 176.0 | 192.5 | 165.0 |
| 2024-11-08 | 19.91 (-0.66) | 5.4 (-0.13) | 0.85 (-0.06) | -664 | 7.1 | -262 | 2.8 | -110 | 1.18 | 9354 | 176.5 | 178.5 | 185.5 | 172.5 |
| 2024-11-01 | 20.57 (+0.28) | 5.53 (-0.22) | 0.91 (-0.11) | 857 | 10.94 | -429 | 5.48 | -215 | 2.75 | 7832 | 178.5 | 181.0 | 184.5 | 171.5 |
| 2024-10-25 | 20.29 (-0.28) | 5.75 (-0.69) | 1.02 (-0.16) | -904 | 7.37 | -300 | 2.44 | -309 | 2.52 | 12274 | 180.5 | 186.5 | 192.5 | 180.5 |
| 2024-10-18 | 20.57 (-0.24) | 6.44 (-1.12) | 1.18 (-0.07) | -361 | 1.89 | -2198 | 11.51 | -149 | 0.78 | 19104 | 185.5 | 192.5 | 193.0 | 180.0 |
| 2024-10-11 | 20.81 (-0.34) | 7.56 (-0.15) | 1.25 (-0.01) | -995 | 11.75 | -288 | 3.4 | -17 | 0.2 | 8467 | 192.5 | 190.0 | 193.0 | 185.0 |
| 2024-10-04 | 21.15 (-1.19) | 7.71 (-0.53) | 1.26 (-0.35) | -2629 | 19.66 | -1031 | 7.71 | -685 | 5.12 | 13369 | 187.0 | 203.0 | 205.5 | 187.0 |
| 2024-09-27 | 22.34 (-0.05) | 8.24 (-0.78) | 1.61 (-0.1) | 809 | 3.4 | -803 | 3.38 | -67 | 0.28 | 23791 | 203.0 | 209.5 | 219.0 | 200.0 |
| 2024-09-20 | 22.39 (-0.5) | 9.02 (-0.09) | 1.71 (+0.12) | -836 | 2.78 | -177 | 0.59 | 224 | 0.75 | 30025 | 209.0 | 198.0 | 219.0 | 190.5 |
| 2024-09-13 | 22.89 (-0.56) | 9.11 (-1.01) | 1.59 (+0.07) | -846 | 3.57 | -1891 | 7.98 | 149 | 0.63 | 23699 | 197.5 | 199.5 | 208.5 | 192.0 |
| 2024-09-06 | 23.45 (-1.22) | 10.12 (-0.21) | 1.52 (-0.21) | -1701 | 7.12 | -404 | 1.69 | -403 | 1.69 | 23905 | 199.5 | 226.0 | 227.5 | 194.0 |
| 2024-08-30 | 24.67 (-1.62) | 10.33 (-0.04) | 1.73 (-0.15) | -2569 | 7.31 | -66 | 0.19 | -281 | 0.8 | 35123 | 226.0 | 233.0 | 234.0 | 214.5 |
| 2024-08-23 | 26.29 (+3.12) | 10.37 (-0.32) | 1.88 (-0.94) | 5367 | 14.73 | -598 | 1.64 | -1778 | 4.88 | 36428 | 230.0 | 227.5 | 234.5 | 214.0 |
| 2024-08-16 | 23.17 (-0.04) | 10.69 (+0.36) | 2.82 (+0.49) | -202 | 0.49 | 679 | 1.64 | 927 | 2.24 | 41296 | 227.0 | 211.0 | 233.0 | 204.0 |
| 2024-08-09 | 23.21 (+1.13) | 10.33 (+0.8) | 2.33 (-0.57) | 536 | 0.82 | 1502 | 2.3 | -1073 | 1.64 | 65336 | 207.5 | 186.5 | 216.0 | 179.5 |
| 2024-08-02 | 22.08 (-0.27) | 9.53 (-0.5) | 2.9 (-0.05) | -564 | 0.99 | -937 | 1.65 | -86 | 0.15 | 56847 | 198.0 | 236.0 | 240.0 | 197.5 |
| 2024-07-26 | 22.35 (+0.81) | 10.03 (-0.13) | 2.95 (-0.46) | 1451 | 3.48 | 1467 | 3.51 | -875 | 2.1 | 41743 | 230.5 | 221.0 | 244.0 | 213.0 |
| 2024-07-19 | 21.54 (-0.08) | 10.16 (+1.87) | 3.41 (+0.2) | -662 | 1.84 | 3527 | 9.79 | 380 | 1.05 | 36027 | 236.5 | 224.5 | 244.0 | 219.5 |
| 2024-07-12 | 21.62 (-0.99) | 8.29 (-0.24) | 3.21 (+0.16) | -1600 | 5.06 | -460 | 1.45 | 306 | 0.97 | 31647 | 223.0 | 219.0 | 232.0 | 210.0 |
| 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 | 22.61 (-2.01) | 8.53 (-0.51) | 3.05 (-0.24) | -2775 | 5.91 | -957 | 2.04 | -449 | 0.96 | 46923 | 218.5 | 243.5 | 244.0 | 209.5 |
| 2024-06-28 | 24.62 (-1.23) | 9.04 (+2.6) | 3.29 (-0.18) | -2801 | 6.2 | 4890 | 10.82 | -347 | 0.77 | 45189 | 245.0 | 231.0 | 245.5 | 216.5 |
| 2024-06-21 | 25.85 (-0.46) | 6.44 (-1.82) | 3.47 (+1.02) | -319 | 0.45 | -3423 | 4.88 | 1925 | 2.74 | 70192 | 231.0 | 262.0 | 265.5 | 221.0 |
| 2024-06-14 | 26.31 (+0.67) | 8.26 (+0.06) | 2.45 (-0.11) | 1371 | 2.24 | 118 | 0.19 | -209 | 0.34 | 61154 | 266.0 | 235.5 | 273.5 | 230.5 |
| 2024-06-07 | 25.64 (-0.52) | 8.2 (+1.74) | 2.56 (-0.47) | -315 | 0.32 | 3261 | 3.26 | -895 | 0.9 | 99880 | 233.5 | 197.5 | 239.0 | 195.5 |
| 2024-05-31 | 26.16 (+0.05) | 6.46 (+0.09) | 3.03 (+0.04) | -39 | 0.11 | 164 | 0.47 | 88 | 0.25 | 34871 | 198.0 | 199.5 | 200.0 | 184.0 |
| 2024-05-24 | 26.11 (+1.24) | 6.37 (+2.47) | 2.99 (+0.23) | 1589 | 2.21 | 4644 | 6.45 | 429 | 0.6 | 72012 | 199.0 | 192.5 | 209.5 | 189.5 |
| 2024-05-17 | 24.87 (+0.2) | 3.9 (+0.9) | 2.76 (+0.38) | 671 | 1.37 | 1690 | 3.45 | 705 | 1.44 | 49050 | 188.5 | 175.5 | 190.5 | 173.0 |
| 2024-05-10 | 24.67 (-0.3) | 3.0 (+0.71) | 2.38 (+0.72) | -1259 | 1.81 | 1339 | 1.92 | 1358 | 1.95 | 69749 | 173.0 | 172.5 | 192.5 | 169.5 |
| 2024-05-03 | 24.97 (-2.56) | 2.29 (0.0) | 1.66 (+0.11) | -4877 | 17.09 | 0 | 0.0 | 214 | 0.75 | 28541 | 169.5 | 157.5 | 176.5 | 157.5 |
| 2024-04-26 | 27.53 (+0.57) | 2.29 (-0.62) | 1.55 (+0.23) | 600 | 4.64 | -1193 | 9.22 | 421 | 3.25 | 12938 | 154.0 | 158.0 | 162.0 | 149.5 |
| 2024-04-19 | 26.96 (+2.74) | 2.91 (-0.6) | 1.32 (-1.35) | 5137 | 21.97 | -1133 | 4.85 | -2538 | 10.86 | 23379 | 156.5 | 173.5 | 177.5 | 151.0 |
| 2024-04-12 | 24.22 (-0.2) | 3.51 (-0.23) | 2.67 (-0.03) | -347 | 1.45 | -432 | 1.81 | -40 | 0.17 | 23851 | 175.0 | 177.5 | 183.0 | 172.0 |
| 2024-04-03 | 24.42 (+2.29) | 3.74 (-2.76) | 2.7 (+0.02) | 4365 | 13.73 | -5176 | 16.28 | 38 | 0.12 | 31801 | 176.0 | 185.0 | 186.5 | 169.0 |
| 2024-03-29 | 22.13 (-2.45) | 6.5 (-2.73) | 2.68 (+0.41) | -4496 | 7.06 | -5123 | 8.04 | 760 | 1.19 | 63707 | 185.5 | 208.0 | 220.5 | 175.5 |
| 2024-03-22 | 24.58 (-0.21) | 9.23 (-0.44) | 2.27 (-0.02) | -480 | 6.14 | -826 | 10.56 | -36 | 0.46 | 7821 | 206.5 | 202.5 | 207.5 | 195.5 |
| 2024-03-15 | 24.79 (+0.46) | 9.67 (-0.31) | 2.29 (-0.07) | 1092 | 9.71 | -584 | 5.19 | -128 | 1.14 | 11248 | 199.0 | 192.0 | 207.0 | 191.0 |
| 2024-03-08 | 24.33 (+1.49) | 9.98 (+1.17) | 2.36 (-1.0) | 2606 | 1.99 | 2190 | 1.67 | -1882 | 1.44 | 130931 | 198.0 | 187.5 | 236.0 | 186.5 |
| 2024-03-01 | 22.84 (+0.28) | 8.81 (+0.48) | 3.36 (+0.82) | 532 | 1.31 | 901 | 2.22 | 1535 | 3.79 | 40517 | 185.5 | 165.5 | 185.5 | 160.5 |
| 2024-02-23 | 22.56 (-1.62) | 8.33 (-0.26) | 2.54 (-0.26) | -2309 | 3.58 | -492 | 0.76 | -493 | 0.76 | 64465 | 166.0 | 168.0 | 173.0 | 155.5 |
| 2024-02-16 | 24.18 (+0.78) | 8.59 (+0.15) | 2.8 (+0.52) | 1180 | 3.55 | 285 | 0.86 | 982 | 2.95 | 33285 | 178.5 | 181.0 | 187.5 | 172.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 23.4 (-0.19) | 8.44 (+0.28) | 2.28 (-0.08) | -296 | 0.89 | 530 | 1.59 | -149 | 0.45 | 33405 | 177.5 | 176.5 | 184.5 | 170.5 |
| 2024-02-02 | 23.59 (-2.11) | 8.16 (+4.01) | 2.36 (+1.55) | -4275 | 3.5 | 7531 | 6.17 | 2923 | 2.39 | 122069 | 174.5 | 138.5 | 179.0 | 136.0 |
| 2024-01-26 | 25.7 (-0.11) | 4.15 (-0.34) | 0.81 (+0.45) | -474 | 1.22 | 837 | 2.16 | 844 | 2.18 | 38755 | 137.0 | 121.0 | 140.0 | 119.0 |
| 2024-01-19 | 25.81 (-0.49) | 4.49 (+0.67) | 0.36 (+0.01) | -803 | 5.18 | 1250 | 8.06 | 14 | 0.09 | 15516 | 120.5 | 122.0 | 130.0 | 119.0 |
| 2024-01-12 | 26.3 (-1.15) | 3.82 (+0.61) | 0.35 (+0.05) | -1951 | 13.7 | 1141 | 8.01 | 83 | 0.58 | 14243 | 120.5 | 121.0 | 127.0 | 120.0 |
| 2024-01-05 | 27.45 (-0.1) | 3.21 (+0.27) | 0.3 (-0.01) | -284 | 3.15 | 507 | 5.62 | -10 | 0.11 | 9017 | 120.5 | 123.5 | 125.0 | 119.5 |
| 2023-12-29 | 27.55 (-1.61) | 2.94 (+0.18) | 0.31 (-0.01) | -3199 | 5.12 | 351 | 0.56 | -25 | 0.04 | 62528 | 123.5 | 119.0 | 139.5 | 117.0 |
| 2023-12-22 | 29.16 (+2.46) | 2.76 (-1.11) | 0.32 (-0.22) | 4682 | 34.57 | -2099 | 15.5 | -412 | 3.04 | 13543 | 114.5 | 121.5 | 122.0 | 112.5 |
| 2023-12-15 | 26.7 (+0.52) | 3.87 (+0.24) | 0.54 (+0.03) | 1065 | 6.42 | 453 | 2.73 | 66 | 0.4 | 16584 | 122.5 | 125.0 | 128.5 | 119.0 |
| 2023-12-08 | 26.18 (-0.1) | 3.63 (+0.19) | 0.51 (0.0) | -341 | 2.79 | 372 | 3.04 | -7 | 0.06 | 12227 | 125.5 | 124.5 | 127.0 | 122.0 |
| 2023-12-01 | 26.28 (+0.2) | 3.44 (+0.09) | 0.51 (+0.01) | 839 | 4.87 | 154 | 0.89 | 10 | 0.06 | 17213 | 124.0 | 123.0 | 128.5 | 120.5 |
| 2023-11-24 | 26.08 (+2.79) | 3.35 (-0.53) | 0.5 (-0.14) | 5703 | 14.67 | -996 | 2.56 | -248 | 0.64 | 38877 | 123.0 | 131.5 | 132.5 | 119.5 |
| 2023-11-17 | 23.29 (+0.95) | 3.88 (+0.94) | 0.64 (0.0) | 1918 | 3.53 | 1770 | 3.25 | 1 | 0.0 | 54388 | 131.0 | 114.5 | 131.5 | 110.0 |
| 2023-11-10 | 22.34 (+1.27) | 2.94 (+1.38) | 0.64 (+0.29) | 1393 | 2.28 | 2591 | 4.25 | 531 | 0.87 | 61024 | 112.0 | 98.0 | 115.0 | 96.6 |
| 2023-11-03 | 21.07 (-0.45) | 1.56 (+0.32) | 0.35 (+0.03) | -913 | 6.9 | 598 | 4.52 | 60 | 0.45 | 13225 | 97.1 | 92.4 | 99.2 | 90.0 |
| 2023-10-27 | 21.52 (+0.27) | 1.24 (+0.49) | 0.32 (+0.07) | 537 | 5.02 | 395 | 3.69 | 130 | 1.21 | 10705 | 92.3 | 91.0 | 94.7 | 90.6 |
| 2023-10-20 | 21.25 (+0.68) | 0.75 (+0.47) | 0.25 (-0.02) | 1171 | 5.42 | 878 | 4.06 | -33 | 0.15 | 21602 | 91.9 | 85.3 | 93.7 | 85.0 |
| 2023-10-13 | 20.57 (+0.84) | 0.28 (+0.11) | 0.27 (+0.01) | 1717 | 51.01 | 209 | 6.21 | 12 | 0.36 | 3366 | 84.2 | 82.7 | 84.5 | 82.0 |
| 2023-10-06 | 19.73 (+0.35) | 0.17 (0.0) | 0.26 (-0.01) | 689 | 20.78 | 0 | 0.0 | -13 | 0.39 | 3315 | 81.5 | 80.3 | 82.2 | 79.6 |
| 2023-09-28 | 19.38 (-0.08) | 0.17 (0.0) | 0.27 (-0.01) | -127 | 8.0 | 0 | 0.0 | -24 | 1.51 | 1587 | 80.2 | 81.1 | 82.3 | 79.9 |
| 2023-09-22 | 19.46 (+0.02) | 0.17 (0.0) | 0.28 (-0.05) | 66 | 2.29 | 0 | 0.0 | -89 | 3.08 | 2885 | 80.7 | 84.2 | 85.0 | 79.7 |
| 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 | 19.44 (+0.22) | 0.17 (0.0) | 0.33 (+0.01) | 530 | 19.67 | 0 | 0.0 | 16 | 0.59 | 2695 | 83.6 | 82.6 | 84.8 | 81.8 |
| 2023-09-08 | 19.22 (+0.04) | 0.17 (0.0) | 0.32 (+0.02) | 125 | 4.6 | -10 | 0.37 | 45 | 1.66 | 2719 | 82.6 | 85.5 | 86.4 | 82.5 |
| 2023-09-01 | 19.18 (+0.19) | 0.17 (-0.01) | 0.3 (+0.01) | 427 | 17.59 | -7 | 0.29 | 11 | 0.45 | 2428 | 85.5 | 80.0 | 86.1 | 80.0 |
| 2023-08-25 | 18.99 (+0.02) | 0.18 (0.0) | 0.29 (0.0) | 57 | 3.52 | 0 | 0.0 | -6 | 0.37 | 1618 | 79.7 | 80.1 | 81.3 | 79.0 |
| 2023-08-18 | 18.97 (-0.09) | 0.18 (+0.01) | 0.29 (-0.02) | -132 | 6.1 | 7 | 0.32 | -23 | 1.06 | 2165 | 80.4 | 83.1 | 83.1 | 79.6 |
| 2023-08-11 | 19.06 (-0.06) | 0.17 (0.0) | 0.31 (-0.01) | -221 | 16.14 | 4 | 0.29 | -29 | 2.12 | 1369 | 83.8 | 83.8 | 86.4 | 83.1 |
| 2023-08-04 | 19.12 (-0.3) | 0.17 (-0.03) | 0.32 (-0.01) | -809 | 45.84 | -49 | 2.78 | -8 | 0.45 | 1765 | 83.6 | 86.1 | 86.1 | 82.6 |
| 2023-07-28 | 19.42 (-0.36) | 0.2 (0.0) | 0.33 (+0.07) | -837 | 23.96 | -3 | 0.09 | 125 | 3.58 | 3493 | 86.1 | 90.5 | 90.8 | 85.0 |
| 2023-07-21 | 19.78 (-0.11) | 0.2 (-0.06) | 0.26 (+0.04) | -140 | 6.29 | -121 | 5.44 | 65 | 2.92 | 2224 | 90.7 | 89.1 | 91.2 | 88.1 |
| 2023-07-14 | 19.89 (-0.06) | 0.26 (-0.05) | 0.22 (-0.02) | -167 | 10.93 | -88 | 5.76 | -36 | 2.36 | 1528 | 89.3 | 89.4 | 89.8 | 87.6 |
| 2023-07-07 | 19.95 (-0.11) | 0.31 (-0.51) | 0.24 (-0.02) | -175 | 11.93 | -318 | 21.68 | -21 | 1.43 | 1467 | 89.2 | 91.0 | 91.0 | 88.7 |
| 2023-06-30 | 20.06 (-0.07) | 0.82 (-0.12) | 0.26 (0.0) | -111 | 8.49 | -228 | 17.43 | -1 | 0.08 | 1308 | 90.4 | 91.2 | 91.2 | 89.6 |
| 2023-06-21 | 20.13 (-0.06) | 0.94 (-0.04) | 0.26 (-0.03) | -89 | 9.93 | -65 | 7.25 | -64 | 7.14 | 896 | 90.4 | 91.9 | 91.9 | 89.9 |
| 2023-06-16 | 20.19 (-0.08) | 0.98 (0.0) | 0.29 (+0.01) | -162 | 9.9 | 0 | 0.0 | 21 | 1.28 | 1637 | 91.0 | 91.2 | 93.2 | 91.0 |
| 2023-06-09 | 20.27 (-0.05) | 0.98 (0.0) | 0.28 (-0.09) | -86 | 4.98 | 0 | 0.0 | -173 | 10.02 | 1726 | 90.8 | 94.2 | 94.3 | 90.6 |
| 2023-06-02 | 20.32 (+0.1) | 0.98 (+0.11) | 0.37 (+0.02) | 76 | 3.62 | 197 | 9.39 | 34 | 1.62 | 2098 | 93.7 | 92.0 | 94.5 | 91.0 |
| 2023-05-26 | 20.22 (+0.2) | 0.87 (0.0) | 0.35 (0.0) | 419 | 21.11 | 0 | 0.0 | -2 | 0.1 | 1985 | 90.9 | 92.5 | 93.3 | 90.6 |
| 2023-05-19 | 20.02 (+0.03) | 0.87 (+0.2) | 0.35 (+0.1) | 192 | 3.98 | 385 | 7.99 | 191 | 3.96 | 4820 | 92.6 | 91.4 | 93.7 | 90.4 |
| 2023-05-12 | 19.99 (-0.2) | 0.67 (+0.19) | 0.25 (+0.1) | -377 | 6.81 | 345 | 6.24 | 203 | 3.67 | 5533 | 91.5 | 87.0 | 92.9 | 86.6 |
| 2023-05-05 | 20.19 (-0.07) | 0.48 (0.0) | 0.15 (+0.01) | -128 | 18.91 | 0 | 0.0 | 14 | 2.07 | 677 | 86.5 | 87.4 | 87.8 | 86.2 |
| 2023-04-28 | 20.26 (-0.03) | 0.48 (0.0) | 0.14 (0.0) | -126 | 10.92 | 0 | 0.0 | 4 | 0.35 | 1154 | 87.4 | 87.0 | 88.8 | 85.6 |
| 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 | 20.29 (+0.07) | 0.48 (0.0) | 0.14 (-0.02) | 108 | 7.68 | -2 | 0.14 | -52 | 3.7 | 1406 | 86.8 | 89.5 | 90.2 | 86.2 |
| 2023-04-14 | 20.22 (-0.02) | 0.48 (+0.06) | 0.16 (+0.01) | -35 | 1.82 | 115 | 5.99 | 20 | 1.04 | 1920 | 89.7 | 88.2 | 90.4 | 88.2 |
| 2023-04-07 | 20.24 (0.0) | 0.42 (0.0) | 0.15 (+0.02) | -19 | 3.37 | 0 | 0.0 | 48 | 8.53 | 563 | 88.0 | 87.0 | 88.2 | 86.2 |
| 2023-03-31 | 20.24 (+0.02) | 0.42 (-0.01) | 0.13 (-0.08) | 39 | 3.42 | 1 | 0.09 | -154 | 13.49 | 1142 | 87.0 | 87.0 | 87.4 | 85.4 |
| 2023-03-24 | 20.22 (-0.03) | 0.43 (0.0) | 0.21 (+0.01) | -41 | 3.0 | 1 | 0.07 | 11 | 0.8 | 1367 | 87.0 | 85.4 | 87.3 | 85.1 |
| 2023-03-17 | 20.25 (-0.33) | 0.43 (+0.03) | 0.2 (-0.09) | -616 | 33.37 | 60 | 3.25 | -163 | 8.83 | 1846 | 85.2 | 85.1 | 85.8 | 84.1 |
| 2023-03-10 | 20.58 (-0.03) | 0.4 (+0.01) | 0.29 (-0.05) | -180 | 5.94 | 16 | 0.53 | -96 | 3.17 | 3030 | 85.7 | 89.7 | 91.2 | 85.7 |
| 2023-03-03 | 20.61 (-0.03) | 0.39 (0.0) | 0.34 (-0.01) | -34 | 3.43 | 0 | 0.0 | -20 | 2.02 | 990 | 89.0 | 88.8 | 90.4 | 88.5 |
| 2023-02-24 | 20.64 (-0.5) | 0.39 (+0.03) | 0.35 (-0.06) | -849 | 22.35 | 50 | 1.32 | -105 | 2.76 | 3799 | 89.0 | 90.6 | 92.6 | 88.2 |
| 2023-02-17 | 21.14 (+0.05) | 0.36 (0.0) | 0.41 (+0.06) | 81 | 3.25 | 0 | 0.0 | 114 | 4.57 | 2496 | 90.3 | 85.0 | 90.6 | 84.5 |
| 2023-02-10 | 21.09 (+0.01) | 0.36 (0.0) | 0.35 (-0.01) | 38 | 2.03 | 0 | 0.0 | -14 | 0.75 | 1869 | 85.4 | 85.4 | 87.0 | 84.8 |
| 2023-02-03 | 21.08 (-0.16) | 0.36 (0.0) | 0.36 (+0.03) | -296 | 10.44 | 4 | 0.14 | 53 | 1.87 | 2835 | 85.5 | 83.0 | 86.5 | 82.3 |
| 2023-01-17 | 21.24 (+0.01) | 0.36 (0.0) | 0.33 (0.0) | 15 | 4.95 | 0 | 0.0 | -1 | 0.33 | 303 | 82.7 | 81.8 | 83.1 | 81.7 |
| 2023-01-13 | 21.23 (+0.04) | 0.36 (0.0) | 0.33 (+0.01) | 88 | 7.28 | -1 | 0.08 | 13 | 1.08 | 1208 | 81.7 | 83.0 | 83.5 | 81.5 |
| 2023-01-06 | 21.19 (-0.11) | 0.36 (0.0) | 0.32 (+0.06) | -216 | 28.2 | 0 | 0.0 | 123 | 16.06 | 766 | 81.9 | 82.0 | 82.8 | 80.8 |
| 2022-12-30 | 21.3 (-0.11) | 0.36 (+0.13) | 0.26 (0.0) | -184 | 29.25 | 40 | 6.36 | -7 | 1.11 | 629 | 81.6 | 81.0 | 82.8 | 80.2 |
| 2022-12-23 | 21.41 (-0.05) | 0.23 (0.0) | 0.26 (-0.02) | -104 | 11.33 | 2 | 0.22 | -46 | 5.01 | 918 | 80.7 | 80.9 | 81.7 | 80.1 |
| 2022-12-16 | 21.46 (-0.4) | 0.23 (0.0) | 0.28 (-0.01) | -698 | 39.93 | -3 | 0.17 | -13 | 0.74 | 1748 | 81.3 | 83.6 | 84.7 | 81.0 |
| 2022-12-09 | 21.86 (+0.53) | 0.23 (+0.01) | 0.29 (-0.01) | -73 | 7.03 | 1 | 0.1 | -24 | 2.31 | 1039 | 83.7 | 85.5 | 86.5 | 82.6 |
| 2022-12-02 | 21.33 (+0.06) | 0.22 (0.0) | 0.3 (-0.01) | 95 | 7.89 | 1 | 0.08 | -20 | 1.66 | 1204 | 85.5 | 83.0 | 85.5 | 82.4 |
| 2022-11-25 | 21.27 (+0.02) | 0.22 (0.0) | 0.31 (-0.01) | 55 | 6.15 | 0 | 0.0 | -28 | 3.13 | 895 | 83.3 | 83.0 | 84.5 | 82.0 |
| 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 | |||
| 2022-11-18 | 21.25 (-0.14) | 0.22 (0.0) | 0.32 (+0.12) | -230 | 13.03 | 3 | 0.17 | 227 | 12.86 | 1765 | 82.8 | 81.2 | 83.9 | 81.0 |
| 2022-11-11 | 21.39 (+0.06) | 0.22 (0.0) | 0.2 (0.0) | 102 | 3.97 | 2 | 0.08 | 8 | 0.31 | 2572 | 81.2 | 82.1 | 84.7 | 80.3 |
| 2022-11-04 | 21.33 (-0.02) | 0.22 (-0.08) | 0.2 (0.0) | -11 | 0.82 | -143 | 10.64 | 4 | 0.3 | 1344 | 79.1 | 77.7 | 80.0 | 76.8 |
| 2022-10-28 | 21.35 (-0.07) | 0.3 (-0.01) | 0.2 (+0.04) | -93 | 7.76 | -35 | 2.92 | 79 | 6.59 | 1198 | 77.1 | 79.4 | 79.4 | 76.5 |
| 2022-10-21 | 21.42 (-0.23) | 0.31 (0.0) | 0.16 (0.0) | -334 | 12.02 | 0 | 0.0 | -10 | 0.36 | 2779 | 78.4 | 78.6 | 81.2 | 76.3 |
| 2022-10-14 | 21.65 (-0.34) | 0.31 (-0.02) | 0.16 (-0.01) | -749 | 28.54 | -21 | 0.8 | -7 | 0.27 | 2624 | 79.7 | 85.7 | 85.7 | 78.4 |
| 2022-10-07 | 21.99 (-0.06) | 0.33 (-0.1) | 0.17 (+0.01) | -57 | 3.27 | -7 | 0.4 | 7 | 0.4 | 1741 | 88.7 | 89.8 | 91.9 | 87.5 |
| 2022-09-30 | 22.05 (+0.2) | 0.43 (0.0) | 0.16 (0.0) | 405 | 10.74 | 1 | 0.03 | -3 | 0.08 | 3772 | 90.1 | 93.2 | 93.2 | 87.6 |
| 2022-09-23 | 21.85 (+0.24) | 0.43 (+0.07) | 0.16 (-0.01) | 362 | 11.93 | 147 | 4.84 | -7 | 0.23 | 3035 | 93.8 | 91.4 | 94.7 | 90.3 |
| 2022-09-16 | 21.61 (+0.46) | 0.36 (+0.03) | 0.17 (-0.01) | 890 | 32.13 | 51 | 1.84 | -20 | 0.72 | 2770 | 91.4 | 88.6 | 91.9 | 88.2 |
| 2022-09-08 | 21.15 (+0.22) | 0.33 (0.0) | 0.18 (0.0) | 343 | 17.74 | 0 | 0.0 | -3 | 0.16 | 1933 | 88.9 | 89.4 | 89.8 | 86.0 |
| 2022-09-02 | 20.93 (+0.2) | 0.33 (0.0) | 0.18 (-0.01) | 442 | 19.28 | 0 | 0.0 | -29 | 1.27 | 2292 | 88.6 | 86.0 | 88.8 | 85.3 |
| 2022-08-26 | 20.73 (+0.36) | 0.33 (0.0) | 0.19 (-0.01) | 704 | 18.28 | 0 | 0.0 | -20 | 0.52 | 3852 | 87.7 | 87.4 | 88.5 | 84.8 |
| 2022-08-19 | 20.37 (+0.47) | 0.33 (0.0) | 0.2 (-0.08) | 911 | 26.91 | 1 | 0.03 | -149 | 4.4 | 3385 | 87.4 | 86.3 | 88.3 | 85.1 |
| 2022-08-12 | 19.9 (+0.07) | 0.33 (0.0) | 0.28 (+0.04) | 74 | 1.75 | 0 | 0.0 | 75 | 1.77 | 4228 | 85.8 | 80.8 | 86.0 | 80.8 |
| 2022-08-05 | 19.83 (-0.02) | 0.33 (0.0) | 0.24 (-0.01) | -101 | 7.18 | 2 | 0.14 | -15 | 1.07 | 1407 | 80.2 | 80.7 | 81.2 | 78.4 |
| 2022-07-29 | 19.85 (+0.09) | 0.33 (0.0) | 0.25 (0.0) | 174 | 17.33 | 2 | 0.2 | -1 | 0.1 | 1004 | 80.8 | 79.6 | 81.0 | 78.3 |
| 2022-07-22 | 19.76 (+0.14) | 0.33 (0.0) | 0.25 (-0.01) | 162 | 11.07 | 1 | 0.07 | -11 | 0.75 | 1463 | 79.5 | 74.3 | 80.1 | 74.3 |
| 2022-07-15 | 19.62 (-0.16) | 0.33 (0.0) | 0.26 (+0.02) | -218 | 9.96 | -3 | 0.14 | 30 | 1.37 | 2188 | 74.3 | 78.1 | 81.3 | 72.6 |
| 2022-07-08 | 19.78 (-0.18) | 0.33 (0.0) | 0.24 (+0.01) | -134 | 8.96 | 1 | 0.07 | 30 | 2.01 | 1496 | 77.8 | 79.5 | 80.7 | 75.5 |
| 2022-07-01 | 19.96 (-0.13) | 0.33 (0.0) | 0.23 (+0.01) | -266 | 12.03 | 1 | 0.05 | 9 | 0.41 | 2211 | 79.4 | 84.4 | 85.7 | 79.4 |
| 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 | 20.09 (+0.08) | 0.33 (0.0) | 0.22 (+0.05) | 196 | 14.14 | -4 | 0.29 | 99 | 7.14 | 1386 | 84.1 | 85.7 | 86.0 | 81.8 |
| 2022-06-17 | 20.01 (-0.14) | 0.33 (-0.03) | 0.17 (-0.01) | -290 | 15.44 | -51 | 2.72 | -12 | 0.64 | 1878 | 85.7 | 87.2 | 87.6 | 84.9 |
| 2022-06-10 | 20.15 (-0.28) | 0.36 (0.0) | 0.18 (+0.02) | -552 | 33.01 | 0 | 0.0 | 36 | 2.15 | 1672 | 88.0 | 87.6 | 88.6 | 86.9 |
| 2022-06-02 | 20.43 (+0.05) | 0.36 (0.0) | 0.16 (+0.01) | 34 | 2.33 | 0 | 0.0 | 22 | 1.51 | 1460 | 87.9 | 87.0 | 88.8 | 85.5 |
| 2022-05-27 | 20.38 (+0.08) | 0.36 (+0.03) | 0.15 (+0.02) | 107 | 6.17 | 50 | 2.88 | 24 | 1.38 | 1735 | 86.1 | 84.1 | 87.0 | 82.6 |
| 2022-05-20 | 20.3 (-0.06) | 0.33 (0.0) | 0.13 (-0.06) | -29 | 2.2 | -1 | 0.08 | -114 | 8.64 | 1319 | 83.5 | 85.6 | 85.6 | 82.4 |
| 2022-05-13 | 20.36 (-0.13) | 0.33 (0.0) | 0.19 (0.0) | -402 | 22.22 | 0 | 0.0 | -2 | 0.11 | 1809 | 84.3 | 84.9 | 85.0 | 82.0 |
| 2022-05-06 | 20.49 (+0.16) | 0.33 (-0.01) | 0.19 (-0.01) | 305 | 30.59 | 0 | 0.0 | -7 | 0.7 | 997 | 85.0 | 84.2 | 85.3 | 83.0 |
| 2022-04-29 | 20.33 (-0.2) | 0.34 (+0.01) | 0.2 (0.0) | -349 | 19.12 | 4 | 0.22 | -5 | 0.27 | 1825 | 83.8 | 82.9 | 84.7 | 81.3 |
| 2022-04-22 | 20.53 (-0.02) | 0.33 (0.0) | 0.2 (+0.06) | -28 | 1.76 | 1 | 0.06 | 121 | 7.62 | 1587 | 83.6 | 83.4 | 85.0 | 82.4 |
| 2022-04-15 | 20.55 (+0.05) | 0.33 (0.0) | 0.14 (+0.06) | 189 | 7.01 | 0 | 0.0 | 120 | 4.45 | 2698 | 83.5 | 81.3 | 83.7 | 79.8 |
| 2022-04-08 | 20.5 (-0.09) | 0.33 (0.0) | 0.08 (0.0) | -174 | 23.2 | 6 | 0.8 | 0 | 0.0 | 750 | 82.0 | 83.1 | 83.4 | 82.0 |
| 2022-04-01 | 20.59 (0.0) | 0.33 (+0.33) | 0.08 (+0.01) | -72 | 5.88 | 1 | 0.08 | 10 | 0.82 | 1225 | 83.2 | 82.6 | 83.5 | 81.7 |
| 2022-03-25 | 20.59 (-0.08) | 0.0 (0.0) | 0.07 (0.0) | -68 | 3.27 | 2 | 0.1 | 2 | 0.1 | 2077 | 83.1 | 82.4 | 84.2 | 82.1 |
| 2022-03-18 | 20.67 (+0.37) | 0.0 (0.0) | 0.07 (0.0) | 744 | 14.18 | 0 | 0.0 | 1 | 0.02 | 5246 | 81.9 | 84.6 | 84.8 | 79.8 |
| 2022-03-11 | 20.3 (-0.26) | 0.0 (0.0) | 0.07 (-0.36) | -452 | 9.24 | 0 | 0.0 | -694 | 14.19 | 4891 | 84.6 | 90.0 | 90.4 | 83.6 |
| 2022-03-04 | 20.56 (+0.07) | 0.0 (-0.1) | 0.43 (+0.05) | 62 | 4.0 | -216 | 13.94 | 87 | 5.61 | 1550 | 91.0 | 90.5 | 92.0 | 90.0 |
| 2022-02-25 | 20.49 (-0.24) | 0.1 (-0.23) | 0.38 (+0.04) | -618 | 17.5 | -459 | 13.0 | 86 | 2.43 | 3532 | 90.4 | 94.9 | 95.4 | 89.4 |
| 2022-02-18 | 20.73 (-0.04) | 0.33 (0.0) | 0.34 (-0.05) | -70 | 3.96 | 14 | 0.79 | -102 | 5.78 | 1766 | 95.3 | 96.1 | 96.9 | 93.2 |
| 2022-02-11 | 20.77 (+0.07) | 0.33 (0.0) | 0.39 (-0.14) | 155 | 6.76 | 0 | 0.0 | -260 | 11.34 | 2293 | 96.1 | 93.1 | 98.0 | 91.9 |
| 2022-01-26 | 20.7 (-0.04) | 0.33 (0.0) | 0.53 (-0.14) | -87 | 7.72 | 0 | 0.0 | -278 | 24.67 | 1127 | 91.8 | 94.0 | 94.0 | 90.9 |
| 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 | 20.74 (+0.01) | 0.33 (0.0) | 0.67 (-0.05) | 10 | 0.54 | 0 | 0.0 | -81 | 4.34 | 1867 | 94.1 | 96.5 | 97.6 | 94.1 |
| 2022-01-14 | 20.73 (+0.11) | 0.33 (0.0) | 0.72 (+0.06) | 323 | 17.57 | 0 | 0.0 | 109 | 5.93 | 1838 | 95.9 | 95.0 | 97.0 | 94.3 |
| 2022-01-07 | 20.62 (-0.1) | 0.33 (0.0) | 0.66 (-0.03) | -345 | 10.48 | 0 | 0.0 | -55 | 1.67 | 3291 | 95.8 | 97.0 | 97.6 | 94.1 |
| 2021-12-30 | 20.72 (+0.33) | 0.33 (0.0) | 0.69 (+0.06) | 756 | 18.49 | 1 | 0.02 | 108 | 2.64 | 4088 | 96.6 | 91.6 | 96.6 | 91.4 |
| 2021-12-24 | 20.39 (+0.5) | 0.33 (0.0) | 0.63 (+0.01) | 1205 | 26.08 | 0 | 0.0 | 29 | 0.63 | 4621 | 91.0 | 92.1 | 92.7 | 89.8 |
| 2021-12-17 | 19.89 (+0.15) | 0.33 (0.0) | 0.62 (0.0) | 229 | 5.99 | 0 | 0.0 | -12 | 0.31 | 3826 | 92.1 | 94.9 | 95.0 | 90.7 |
| 2021-12-10 | 19.74 (+0.04) | 0.33 (-0.07) | 0.62 (-0.02) | 96 | 6.42 | -143 | 9.56 | -25 | 1.67 | 1496 | 94.7 | 94.8 | 96.8 | 93.9 |
| 2021-12-03 | 19.7 (-0.17) | 0.4 (-0.05) | 0.64 (+0.04) | -52 | 1.97 | -91 | 3.45 | 75 | 2.85 | 2635 | 94.8 | 94.5 | 96.7 | 93.1 |
| 2021-11-26 | 19.87 (+0.03) | 0.45 (0.0) | 0.6 (+0.03) | 262 | 9.91 | 0 | 0.0 | 48 | 1.82 | 2644 | 95.3 | 96.0 | 97.7 | 94.9 |
| 2021-11-19 | 19.84 (-0.18) | 0.45 (0.0) | 0.57 (+0.04) | -397 | 8.65 | 0 | 0.0 | 76 | 1.66 | 4589 | 95.3 | 97.9 | 98.7 | 94.8 |
| 2021-11-12 | 20.02 (-0.28) | 0.45 (+0.01) | 0.53 (+0.01) | -1022 | 31.88 | 15 | 0.47 | 32 | 1.0 | 3206 | 97.9 | 102.0 | 102.5 | 97.5 |
| 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 | 12.95 (-4.11) | 2.12 (-0.35) | 0.91 (-0.14) | -6506 | 14.5 | -680 | 1.52 | -261 | 0.58 | 44875 | 187.0 | 202.0 | 209.5 | 186.0 |
| 2026-06-30 | 17.06 (-4.43) | 2.47 (+0.34) | 1.05 (-0.23) | -10868 | 5.24 | 668 | 0.32 | -450 | 0.22 | 207253 | 199.0 | 205.0 | 249.5 | 194.0 |
| 2026-05-29 | 21.49 (+3.73) | 2.13 (-0.91) | 1.28 (+0.88) | 6433 | 5.86 | -1787 | 1.63 | 1713 | 1.56 | 109758 | 202.5 | 206.5 | 226.0 | 188.5 |
| 2026-04-30 | 17.76 (-0.06) | 3.04 (+1.58) | 0.4 (-0.6) | -1037 | 0.77 | 2921 | 2.17 | -1164 | 0.86 | 134588 | 204.0 | 200.0 | 231.5 | 187.0 |
| 2026-03-31 | 17.82 (-1.29) | 1.46 (-0.76) | 1.0 (-0.1) | -1658 | 1.08 | -1494 | 0.98 | -202 | 0.13 | 153024 | 191.0 | 204.5 | 234.0 | 177.0 |
| 2026-02-26 | 19.11 (-0.59) | 2.22 (+0.85) | 1.1 (-0.14) | -1461 | 2.61 | 1656 | 2.95 | -268 | 0.48 | 56042 | 207.0 | 206.5 | 220.0 | 191.5 |
| 2026-01-30 | 19.7 (-3.84) | 1.37 (+1.34) | 1.24 (-0.28) | -8695 | 5.58 | 1565 | 1.0 | -562 | 0.36 | 155863 | 210.0 | 203.5 | 250.0 | 197.5 |
| 2025-12-31 | 23.54 (-1.56) | 0.03 (+0.03) | 1.52 (+0.8) | -2218 | 3.01 | 50 | 0.07 | 1574 | 2.14 | 73592 | 202.5 | 197.0 | 224.5 | 193.0 |
| 2025-11-28 | 25.1 (-0.8) | 0.0 (-0.31) | 0.72 (-0.61) | -1048 | 1.47 | -3473 | 4.88 | -1205 | 1.69 | 71210 | 197.0 | 213.0 | 213.0 | 171.5 |
| 2025-10-31 | 25.9 (-4.37) | 0.31 (-4.03) | 1.33 (-0.05) | -9167 | 9.1 | -6554 | 6.5 | -95 | 0.09 | 100759 | 211.5 | 263.0 | 270.0 | 202.5 |
| 2025-09-30 | 30.27 (+2.36) | 4.34 (-0.34) | 1.38 (-0.36) | 5559 | 5.18 | -659 | 0.61 | -694 | 0.65 | 107285 | 260.0 | 250.5 | 260.0 | 218.0 |
| 2025-08-29 | 27.91 (+4.14) | 4.68 (+0.09) | 1.74 (+0.3) | 5122 | 3.24 | 175 | 0.11 | 586 | 0.37 | 157933 | 264.0 | 230.0 | 268.5 | 215.0 |
| 2025-07-31 | 23.77 (-1.99) | 4.59 (+0.08) | 1.44 (+1.11) | -1967 | 0.92 | 1679 | 0.78 | 2168 | 1.01 | 214428 | 235.5 | 214.5 | 247.5 | 201.5 |
| 2025-06-30 | 25.76 (-0.15) | 4.51 (-0.78) | 0.33 (-0.05) | -1786 | 0.53 | -1521 | 0.45 | -88 | 0.03 | 337374 | 214.5 | 178.0 | 233.0 | 172.5 |
| 2025-05-29 | 25.91 (+0.75) | 5.29 (-2.35) | 0.38 (-0.14) | 1964 | 1.42 | -4609 | 3.33 | -281 | 0.2 | 138353 | 180.0 | 189.0 | 203.5 | 175.0 |
| 2025-04-30 | 25.16 (-1.73) | 7.64 (-0.86) | 0.52 (-1.51) | -2770 | 1.36 | -1333 | 0.65 | -2953 | 1.45 | 204341 | 186.0 | 229.0 | 250.0 | 162.0 |
| 2025-03-31 | 26.89 (-2.91) | 8.5 (-0.45) | 2.03 (-0.14) | -5516 | 4.26 | -894 | 0.69 | -287 | 0.22 | 129434 | 225.0 | 273.5 | 281.5 | 220.5 |
| 2025-02-27 | 29.8 (+4.46) | 8.95 (+2.36) | 2.17 (+0.31) | 10066 | 3.55 | 4628 | 1.63 | 617 | 0.22 | 283408 | 277.0 | 210.0 | 302.5 | 207.5 |
| 2025-01-22 | 25.34 (+0.35) | 6.59 (+2.23) | 1.86 (-0.23) | 1014 | 2.03 | 553 | 1.1 | -451 | 0.9 | 50058 | 214.0 | 208.5 | 219.0 | 181.5 |
| 2024-12-31 | 24.99 (+4.24) | 4.36 (-2.49) | 2.09 (+0.31) | 8078 | 6.56 | -4867 | 3.95 | 606 | 0.49 | 123231 | 210.0 | 195.5 | 218.0 | 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 | |||
| 2024-11-29 | 20.75 (+0.38) | 6.85 (+1.26) | 1.78 (+0.87) | 634 | 0.79 | 2469 | 3.09 | 1705 | 2.13 | 79982 | 193.5 | 172.5 | 201.0 | 165.0 |
| 2024-10-30 | 20.37 (-1.85) | 5.59 (-2.57) | 0.91 (-0.56) | -4128 | 7.25 | -3991 | 7.01 | -1099 | 1.93 | 56916 | 175.5 | 201.0 | 201.5 | 173.5 |
| 2024-09-30 | 22.22 (-2.45) | 8.16 (-2.17) | 1.47 (-0.26) | -2888 | 2.78 | -3419 | 3.29 | -371 | 0.36 | 103852 | 198.0 | 226.0 | 227.5 | 190.5 |
| 2024-08-30 | 24.67 (+3.08) | 10.33 (+0.7) | 1.73 (-1.27) | 3455 | 1.72 | 1325 | 0.66 | -2396 | 1.19 | 201210 | 226.0 | 215.0 | 234.5 | 179.5 |
| 2024-07-31 | 21.59 (-3.03) | 9.63 (+0.59) | 3.0 (-0.29) | -4473 | 2.35 | 2832 | 1.49 | -533 | 0.28 | 190163 | 211.0 | 243.5 | 244.0 | 203.5 |
| 2024-06-28 | 24.62 (-1.54) | 9.04 (+2.58) | 3.29 (+0.26) | -2064 | 0.75 | 4846 | 1.75 | 474 | 0.17 | 276416 | 245.0 | 197.5 | 273.5 | 195.5 |
| 2024-05-31 | 26.16 (+0.7) | 6.46 (+4.17) | 3.03 (+1.34) | -1 | 0.0 | 7837 | 3.34 | 2526 | 1.08 | 234344 | 198.0 | 171.0 | 209.5 | 167.0 |
| 2024-04-30 | 25.46 (+3.33) | 2.29 (-4.21) | 1.69 (-0.99) | 5841 | 5.22 | -7934 | 7.09 | -1851 | 1.65 | 111850 | 174.0 | 185.0 | 186.5 | 149.5 |
| 2024-03-29 | 22.13 (-0.17) | 6.5 (-2.02) | 2.68 (+0.04) | -361 | 0.15 | -3792 | 1.59 | 69 | 0.03 | 239123 | 185.5 | 169.0 | 236.0 | 169.0 |
| 2024-02-29 | 22.3 (-1.4) | 8.52 (+3.62) | 2.64 (+0.98) | -1992 | 0.92 | 6794 | 3.12 | 1841 | 0.85 | 217627 | 169.0 | 149.5 | 187.5 | 148.5 |
| 2024-01-31 | 23.7 (-3.85) | 4.9 (+1.96) | 1.66 (+1.35) | -7605 | 5.93 | 5145 | 4.01 | 2533 | 1.98 | 128234 | 149.0 | 123.5 | 150.0 | 119.0 |
| 2023-12-29 | 27.55 (+1.41) | 2.94 (-0.5) | 0.31 (-0.21) | 2559 | 2.4 | -923 | 0.86 | -406 | 0.38 | 106835 | 123.5 | 123.5 | 139.5 | 112.5 |
| 2023-11-30 | 26.14 (+4.92) | 3.44 (+2.1) | 0.52 (+0.21) | 9176 | 5.15 | 3937 | 2.21 | 407 | 0.23 | 178128 | 123.0 | 92.0 | 132.5 | 92.0 |
| 2023-10-31 | 21.22 (+1.84) | 1.34 (+1.17) | 0.31 (+0.04) | 3526 | 8.08 | 1662 | 3.81 | 71 | 0.16 | 43639 | 92.5 | 80.3 | 94.7 | 79.6 |
| 2023-09-28 | 19.38 (+0.34) | 0.17 (-0.01) | 0.27 (-0.02) | 828 | 7.57 | -15 | 0.14 | -32 | 0.29 | 10945 | 80.2 | 83.4 | 86.4 | 79.7 |
| 2023-08-31 | 19.04 (-0.23) | 0.18 (-0.02) | 0.29 (-0.04) | -590 | 7.7 | -39 | 0.51 | -79 | 1.03 | 7659 | 82.7 | 85.5 | 86.4 | 79.0 |
| 2023-07-31 | 19.27 (-0.79) | 0.2 (-0.62) | 0.33 (+0.07) | -1641 | 17.57 | -531 | 5.68 | 137 | 1.47 | 9342 | 84.8 | 91.0 | 91.2 | 84.6 |
| 2023-06-30 | 20.06 (-0.24) | 0.82 (-0.09) | 0.26 (-0.1) | -511 | 7.88 | -166 | 2.56 | -194 | 2.99 | 6486 | 90.4 | 93.7 | 94.5 | 89.6 |
| 2023-05-31 | 20.3 (+0.04) | 0.91 (+0.43) | 0.36 (+0.22) | 245 | 1.73 | 800 | 5.63 | 417 | 2.94 | 14197 | 93.4 | 87.4 | 93.7 | 86.2 |
| 2023-04-28 | 20.26 (+0.02) | 0.48 (+0.06) | 0.14 (+0.01) | -72 | 1.43 | 113 | 2.24 | 20 | 0.4 | 5044 | 87.4 | 87.0 | 90.4 | 85.6 |
| 2023-03-31 | 20.24 (-0.4) | 0.42 (+0.03) | 0.13 (-0.22) | -832 | 9.93 | 78 | 0.93 | -422 | 5.04 | 8377 | 87.0 | 88.8 | 91.2 | 84.1 |
| 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 | 20.64 (-0.5) | 0.39 (+0.03) | 0.35 (+0.01) | -846 | 8.29 | 51 | 0.5 | 21 | 0.21 | 10208 | 89.0 | 82.5 | 92.6 | 82.5 |
| 2023-01-31 | 21.14 (-0.16) | 0.36 (0.0) | 0.34 (+0.08) | -293 | 9.54 | 2 | 0.07 | 162 | 5.28 | 3070 | 82.4 | 82.0 | 83.5 | 80.8 |
| 2022-12-30 | 21.3 (-0.07) | 0.36 (+0.14) | 0.26 (-0.04) | -1132 | 23.1 | 41 | 0.84 | -104 | 2.12 | 4900 | 81.6 | 85.1 | 86.5 | 80.1 |
| 2022-11-30 | 21.37 (+0.01) | 0.22 (-0.04) | 0.3 (+0.1) | 57 | 0.82 | -67 | 0.96 | 204 | 2.92 | 6978 | 84.7 | 77.3 | 84.7 | 77.1 |
| 2022-10-31 | 21.36 (-0.69) | 0.26 (-0.17) | 0.2 (+0.04) | -1206 | 14.05 | -134 | 1.56 | 70 | 0.82 | 8582 | 77.9 | 89.8 | 91.9 | 76.3 |
| 2022-09-30 | 22.05 (+1.25) | 0.43 (+0.1) | 0.16 (-0.02) | 2248 | 18.32 | 199 | 1.62 | -45 | 0.37 | 12273 | 90.1 | 87.2 | 94.7 | 86.0 |
| 2022-08-31 | 20.8 (+0.95) | 0.33 (0.0) | 0.18 (-0.07) | 1782 | 12.37 | 3 | 0.02 | -126 | 0.87 | 14403 | 88.0 | 80.7 | 88.5 | 78.4 |
| 2022-07-29 | 19.85 (-0.16) | 0.33 (0.0) | 0.25 (+0.03) | -139 | 2.08 | 1 | 0.01 | 53 | 0.79 | 6688 | 80.8 | 82.3 | 82.4 | 72.6 |
| 2022-06-30 | 20.01 (-0.37) | 0.33 (-0.03) | 0.22 (+0.07) | -758 | 10.0 | -54 | 0.71 | 142 | 1.87 | 7582 | 81.7 | 86.1 | 88.8 | 81.7 |
| 2022-05-31 | 20.38 (+0.05) | 0.36 (+0.02) | 0.15 (-0.05) | -16 | 0.25 | 49 | 0.77 | -92 | 1.45 | 6351 | 86.1 | 84.2 | 87.0 | 82.0 |
| 2022-04-29 | 20.33 (-0.25) | 0.34 (+0.01) | 0.2 (+0.12) | -357 | 5.07 | 11 | 0.16 | 235 | 3.34 | 7040 | 83.8 | 82.9 | 85.0 | 79.8 |
| 2022-03-31 | 20.58 (+0.09) | 0.33 (+0.23) | 0.08 (-0.3) | 209 | 1.41 | -213 | 1.44 | -593 | 4.0 | 14813 | 83.1 | 90.5 | 92.0 | 79.8 |
| 2022-02-25 | 20.49 (-0.21) | 0.1 (-0.23) | 0.38 (-0.15) | -533 | 7.02 | -445 | 5.86 | -276 | 3.64 | 7592 | 90.4 | 93.1 | 98.0 | 89.4 |
| 2022-01-26 | 20.7 (-0.02) | 0.33 (0.0) | 0.53 (-0.16) | -99 | 1.22 | 0 | 0.0 | -305 | 3.75 | 8124 | 91.8 | 97.0 | 97.6 | 90.9 |
| 2021-12-30 | 20.72 (+0.95) | 0.33 (-0.12) | 0.69 (+0.05) | 2297 | 14.93 | -233 | 1.51 | 90 | 0.59 | 15382 | 96.6 | 94.2 | 96.8 | 89.8 |
| 2021-11-30 | 19.77 (-0.35) | 0.45 (+0.01) | 0.64 (+0.12) | -737 | 5.23 | 10 | 0.07 | 243 | 1.72 | 14095 | 94.0 | 100.5 | 105.0 | 93.1 |
| 2021-10-29 | 20.12 (+0.76) | 0.44 (0.0) | 0.52 (-0.01) | 1305 | 14.62 | 4 | 0.04 | -29 | 0.32 | 8926 | 99.7 | 102.5 | 105.0 | 97.5 |
| 2021-09-30 | 19.36 (-0.23) | 0.44 (+0.08) | 0.53 (-0.13) | -338 | 3.82 | 102 | 1.15 | -239 | 2.7 | 8847 | 103.5 | 107.0 | 109.0 | 100.5 |
| 2021-08-31 | 19.59 () | 0.36 () | 0.66 () | -1437 | 13.09 | -61 | 0.56 | -231 | 2.1 | 10976 | 106.0 | 107.5 | 109.0 | 99.1 |