- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 18.26 (+0.97) | 0.09 (0.0) | 0.44 (+0.01) | 1074 | 43.57 | -1 | 0.04 | 6 | 0.24 | 2465 | 319.5 | 316.0 | 322.5 | 315.5 |
| 2026-06-02 | 17.29 (+0.35) | 0.09 (-0.76) | 0.43 (-0.02) | 26 | 0.84 | -839 | 27.07 | -21 | 0.68 | 3099 | 312.5 | 317.5 | 320.0 | 311.0 |
| 2026-06-01 | 16.94 (-0.08) | 0.85 (-0.51) | 0.45 (-0.04) | -530 | 18.81 | -563 | 19.99 | -47 | 1.67 | 2817 | 316.5 | 322.0 | 322.0 | 315.0 |
| 2026-05-29 | 17.02 (-0.19) | 1.36 (-0.08) | 0.49 (0.0) | -314 | 12.16 | -94 | 3.64 | 10 | 0.39 | 2582 | 320.0 | 322.0 | 323.0 | 318.0 |
| 2026-05-28 | 17.21 (+0.25) | 1.44 (-0.07) | 0.49 (-0.04) | 370 | 5.66 | -75 | 1.15 | -50 | 0.76 | 6540 | 318.0 | 315.0 | 326.0 | 313.0 |
| 2026-05-27 | 16.96 (+0.45) | 1.51 (-0.02) | 0.53 (-0.6) | 455 | 4.88 | -25 | 0.27 | -664 | 7.12 | 9327 | 314.5 | 335.0 | 335.0 | 311.5 |
| 2026-05-26 | 16.51 (+0.45) | 1.53 (0.0) | 1.13 (+0.07) | 445 | 12.26 | 0 | 0.0 | 73 | 2.01 | 3629 | 346.0 | 358.5 | 359.0 | 345.0 |
| 2026-05-25 | 16.06 (+1.18) | 1.53 (+0.07) | 1.06 (+0.18) | 1348 | 28.55 | 82 | 1.74 | 205 | 4.34 | 4721 | 349.0 | 326.5 | 349.5 | 326.5 |
| 2026-05-22 | 14.88 (+0.05) | 1.46 (+0.02) | 0.88 (-0.01) | 190 | 17.12 | 23 | 2.07 | -10 | 0.9 | 1110 | 325.0 | 327.5 | 328.5 | 324.0 |
| 2026-05-21 | 14.83 (+0.21) | 1.44 (-0.03) | 0.89 (-0.01) | 489 | 22.85 | 3 | 0.14 | 13 | 0.61 | 2140 | 326.5 | 320.0 | 328.0 | 318.5 |
| 2026-05-20 | 14.62 (-0.19) | 1.47 (+0.01) | 0.9 (0.0) | -236 | 10.79 | 6 | 0.27 | -1 | 0.05 | 2187 | 314.0 | 315.0 | 325.0 | 308.0 |
| 2026-05-19 | 14.81 (-0.05) | 1.46 (0.0) | 0.9 (-0.01) | 28 | 1.48 | 7 | 0.37 | -15 | 0.8 | 1886 | 314.5 | 322.0 | 325.5 | 313.5 |
| 2026-05-18 | 14.86 (-0.66) | 1.46 (0.0) | 0.91 (-0.02) | -648 | 27.65 | -4 | 0.17 | -16 | 0.68 | 2344 | 322.5 | 321.0 | 322.5 | 315.0 |
| 2026-05-15 | 15.52 (+1.28) | 1.46 (0.0) | 0.93 (+0.05) | 1574 | 24.19 | -1 | 0.02 | 47 | 0.72 | 6508 | 325.5 | 328.0 | 337.5 | 320.5 |
| 2026-05-14 | 14.24 (+1.22) | 1.46 (-0.01) | 0.88 (0.0) | 1259 | 31.02 | -4 | 0.1 | 4 | 0.1 | 4059 | 321.0 | 315.0 | 326.0 | 315.0 |
| 2026-05-13 | 13.02 (+0.3) | 1.47 (-0.01) | 0.88 (-0.01) | 265 | 15.47 | -13 | 0.76 | -10 | 0.58 | 1713 | 311.0 | 307.5 | 313.0 | 306.5 |
| 2026-05-12 | 12.72 (+0.15) | 1.48 (0.0) | 0.89 (0.0) | 171 | 7.71 | -2 | 0.09 | 1 | 0.05 | 2217 | 308.5 | 308.5 | 315.0 | 306.5 |
| 2026-05-11 | 12.57 (-0.65) | 1.48 (0.0) | 0.89 (0.0) | -696 | 19.04 | 0 | 0.0 | -1 | 0.03 | 3655 | 308.5 | 309.0 | 313.0 | 296.0 |
| 2026-05-08 | 13.22 (+0.35) | 1.48 (0.0) | 0.89 (+0.02) | 342 | 12.02 | 0 | 0.0 | 21 | 0.74 | 2846 | 315.5 | 308.0 | 317.5 | 304.5 |
| 2026-05-07 | 12.87 (-1.32) | 1.48 (-0.08) | 0.87 (-0.06) | -1559 | 41.0 | -81 | 2.13 | -61 | 1.6 | 3802 | 309.0 | 315.0 | 315.0 | 303.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 14.19 (-0.34) | 1.56 (0.0) | 0.93 (0.0) | -316 | 11.52 | -5 | 0.18 | -5 | 0.18 | 2743 | 318.0 | 325.5 | 325.5 | 314.0 |
| 2026-05-05 | 14.53 (-0.27) | 1.56 (0.0) | 0.93 (+0.01) | -487 | 27.03 | -4 | 0.22 | 13 | 0.72 | 1802 | 324.5 | 322.0 | 324.5 | 314.5 |
| 2026-05-04 | 14.8 (+0.26) | 1.56 (-0.01) | 0.92 (+0.09) | 214 | 10.57 | -2 | 0.1 | 98 | 4.84 | 2025 | 324.5 | 312.0 | 324.5 | 310.5 |
| 2026-04-30 | 14.54 (-0.02) | 1.57 (0.0) | 0.83 (0.0) | 114 | 13.46 | -2 | 0.24 | 2 | 0.24 | 847 | 309.5 | 313.0 | 313.5 | 308.0 |
| 2026-04-29 | 14.56 (+0.09) | 1.57 (0.0) | 0.83 (0.0) | -5 | 0.44 | 0 | 0.0 | -3 | 0.26 | 1144 | 311.5 | 307.5 | 312.0 | 302.0 |
| 2026-04-28 | 14.47 (-0.04) | 1.57 (0.0) | 0.83 (0.0) | -37 | 2.44 | -3 | 0.2 | -3 | 0.2 | 1514 | 307.5 | 311.5 | 311.5 | 303.5 |
| 2026-04-27 | 14.51 (-0.74) | 1.57 (0.0) | 0.83 (-0.03) | -799 | 26.27 | -4 | 0.13 | -31 | 1.02 | 3041 | 309.0 | 324.0 | 326.0 | 305.5 |
| 2026-04-24 | 15.25 (+0.36) | 1.57 (-0.23) | 0.86 (+0.04) | 449 | 17.75 | -239 | 9.45 | 45 | 1.78 | 2529 | 324.0 | 316.5 | 327.5 | 315.5 |
| 2026-04-23 | 14.89 (-0.65) | 1.8 (0.0) | 0.82 (-0.15) | -609 | 18.03 | -2 | 0.06 | -158 | 4.68 | 3378 | 315.5 | 338.0 | 338.0 | 306.5 |
| 2026-04-22 | 15.54 (-0.26) | 1.8 (0.0) | 0.97 (+0.03) | -236 | 9.86 | 0 | 0.0 | 33 | 1.38 | 2394 | 330.0 | 329.0 | 334.5 | 328.0 |
| 2026-04-21 | 15.8 (-0.26) | 1.8 (0.0) | 0.94 (0.0) | -182 | 13.24 | 1 | 0.07 | -8 | 0.58 | 1375 | 327.5 | 330.5 | 330.5 | 323.5 |
| 2026-04-20 | 16.06 (+0.47) | 1.8 (+0.01) | 0.94 (+0.09) | 556 | 15.75 | -23 | 0.65 | 96 | 2.72 | 3530 | 327.5 | 316.0 | 335.0 | 316.0 |
| 2026-04-17 | 15.59 (-0.03) | 1.79 (-0.06) | 0.85 (0.0) | 31 | 2.3 | -56 | 4.16 | 3 | 0.22 | 1345 | 314.5 | 316.0 | 317.5 | 312.0 |
| 2026-04-16 | 15.62 (-0.08) | 1.85 (0.0) | 0.85 (-0.01) | 49 | 3.77 | -6 | 0.46 | -8 | 0.62 | 1300 | 315.5 | 316.5 | 316.5 | 312.0 |
| 2026-04-15 | 15.7 (-0.05) | 1.85 (-0.01) | 0.86 (-0.03) | -54 | 2.7 | -9 | 0.45 | -33 | 1.65 | 2001 | 315.0 | 326.5 | 326.5 | 312.5 |
| 2026-04-14 | 15.75 (+0.09) | 1.86 (-0.07) | 0.89 (+0.07) | 131 | 3.69 | -75 | 2.11 | 73 | 2.06 | 3551 | 322.0 | 321.0 | 330.0 | 317.5 |
| 2026-04-13 | 15.66 (+0.2) | 1.93 (+0.12) | 0.82 (-0.02) | 615 | 26.93 | 132 | 5.78 | -16 | 0.7 | 2284 | 317.5 | 314.5 | 319.5 | 312.0 |
| 2026-04-10 | 15.46 (+0.87) | 1.81 (-0.56) | 0.84 (+0.04) | 1062 | 27.32 | -610 | 15.69 | 36 | 0.93 | 3887 | 315.0 | 313.0 | 322.5 | 313.0 |
| 2026-04-09 | 14.59 (+0.71) | 2.37 (+0.14) | 0.8 (+0.09) | 790 | 29.83 | 158 | 5.97 | 98 | 3.7 | 2648 | 308.5 | 304.5 | 311.0 | 301.0 |
| 2026-04-08 | 13.88 (+0.57) | 2.23 (0.0) | 0.71 (+0.02) | 631 | 33.02 | -1 | 0.05 | 22 | 1.15 | 1911 | 302.0 | 298.5 | 303.0 | 298.0 |
| 2026-04-07 | 13.31 (-0.39) | 2.23 (+0.01) | 0.69 (-0.01) | -129 | 26.22 | 6 | 1.22 | -5 | 1.02 | 492 | 293.0 | 294.0 | 296.5 | 292.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 13.7 (-0.06) | 2.22 (+0.01) | 0.7 (0.0) | 12 | 1.51 | 14 | 1.76 | -2 | 0.25 | 795 | 293.5 | 295.5 | 298.0 | 292.5 |
| 2026-04-01 | 13.76 (-0.05) | 2.21 (+0.02) | 0.7 (+0.01) | -28 | 1.83 | 20 | 1.31 | 9 | 0.59 | 1527 | 295.0 | 298.0 | 299.0 | 293.0 |
| 2026-03-31 | 13.81 (-0.91) | 2.19 (-0.04) | 0.69 (-0.02) | -1040 | 45.51 | -45 | 1.97 | -20 | 0.88 | 2285 | 289.0 | 302.5 | 302.5 | 288.0 |
| 2026-03-30 | 14.72 (-0.2) | 2.23 (0.0) | 0.71 (-0.05) | -324 | 21.74 | 0 | 0.0 | -59 | 3.96 | 1490 | 303.5 | 307.0 | 309.0 | 302.5 |
| 2026-03-27 | 14.92 (+0.33) | 2.23 (0.0) | 0.76 (-0.01) | 423 | 25.34 | -1 | 0.06 | -11 | 0.66 | 1669 | 311.0 | 304.5 | 314.5 | 303.5 |
| 2026-03-26 | 14.59 (-0.76) | 2.23 (0.0) | 0.77 (-0.05) | -819 | 23.19 | -1 | 0.03 | -53 | 1.5 | 3531 | 311.5 | 326.0 | 326.0 | 307.0 |
| 2026-03-25 | 15.35 (+1.02) | 2.23 (0.0) | 0.82 (+0.13) | 1103 | 26.94 | 0 | 0.0 | 143 | 3.49 | 4094 | 323.5 | 308.0 | 324.0 | 306.5 |
| 2026-03-24 | 14.33 (+0.12) | 2.23 (+0.03) | 0.69 (+0.01) | 124 | 10.95 | 34 | 3.0 | 13 | 1.15 | 1132 | 300.0 | 304.5 | 308.0 | 296.0 |
| 2026-03-23 | 14.21 (+0.18) | 2.2 (0.0) | 0.68 (-0.01) | 173 | 21.15 | -1 | 0.12 | -13 | 1.59 | 818 | 297.0 | 293.0 | 303.5 | 291.0 |
| 2026-03-20 | 14.03 (-0.32) | 2.2 (0.0) | 0.69 (-0.02) | -341 | 29.1 | 0 | 0.0 | -15 | 1.28 | 1172 | 301.0 | 307.0 | 307.5 | 298.0 |
| 2026-03-19 | 14.35 (-0.02) | 2.2 (0.0) | 0.71 (+0.02) | -73 | 3.18 | -3 | 0.13 | 12 | 0.52 | 2295 | 305.0 | 307.5 | 313.5 | 305.0 |
| 2026-03-18 | 14.37 (+0.52) | 2.2 (-0.01) | 0.69 (+0.01) | 526 | 28.25 | -4 | 0.21 | 12 | 0.64 | 1862 | 307.0 | 306.0 | 309.5 | 305.0 |
| 2026-03-17 | 13.85 (-0.04) | 2.21 (0.0) | 0.68 (+0.02) | -28 | 1.63 | -1 | 0.06 | 29 | 1.69 | 1720 | 302.5 | 309.5 | 310.5 | 302.0 |
| 2026-03-16 | 13.89 (+0.04) | 2.21 (0.0) | 0.66 (0.0) | 31 | 3.04 | -2 | 0.2 | -1 | 0.1 | 1021 | 308.0 | 307.5 | 309.5 | 302.0 |
| 2026-03-13 | 13.85 (+0.22) | 2.21 (-0.01) | 0.66 (+0.02) | 180 | 13.63 | -3 | 0.23 | 24 | 1.82 | 1321 | 305.0 | 301.5 | 308.0 | 300.5 |
| 2026-03-12 | 13.63 (+0.03) | 2.22 (-0.04) | 0.64 (-0.01) | 48 | 5.54 | -52 | 6.0 | -12 | 1.39 | 866 | 305.0 | 308.0 | 310.0 | 303.5 |
| 2026-03-11 | 13.6 (+0.12) | 2.26 (-0.01) | 0.65 (+0.08) | 215 | 11.52 | -7 | 0.37 | 81 | 4.34 | 1867 | 310.0 | 310.0 | 310.5 | 306.0 |
| 2026-03-10 | 13.48 (+0.25) | 2.27 (+0.02) | 0.57 (+0.06) | 307 | 13.11 | 19 | 0.81 | 67 | 2.86 | 2342 | 304.5 | 302.5 | 312.0 | 296.0 |
| 2026-03-09 | 13.23 (-0.4) | 2.25 (+0.03) | 0.51 (-0.02) | -394 | 20.06 | 36 | 1.83 | -23 | 1.17 | 1964 | 294.5 | 292.0 | 297.5 | 287.0 |
| 2026-03-06 | 13.63 (+0.34) | 2.22 (0.0) | 0.53 (+0.06) | 402 | 23.4 | 0 | 0.0 | 64 | 3.73 | 1718 | 310.0 | 298.5 | 310.0 | 295.0 |
| 2026-03-05 | 13.29 (+0.22) | 2.22 (0.0) | 0.47 (0.0) | 230 | 18.99 | -1 | 0.08 | -2 | 0.17 | 1211 | 298.5 | 301.0 | 303.0 | 294.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 13.07 (-0.34) | 2.22 (0.0) | 0.47 (-0.06) | -318 | 16.44 | -1 | 0.05 | -60 | 3.1 | 1934 | 290.0 | 301.5 | 301.5 | 287.0 |
| 2026-03-03 | 13.41 (-0.19) | 2.22 (-0.01) | 0.53 (-0.05) | -100 | 4.59 | -10 | 0.46 | -59 | 2.71 | 2177 | 302.5 | 310.5 | 312.5 | 301.0 |
| 2026-03-02 | 13.6 (-0.34) | 2.23 (+0.02) | 0.58 (-0.03) | -237 | 7.25 | 17 | 0.52 | -32 | 0.98 | 3267 | 309.5 | 303.0 | 317.0 | 296.5 |
| 2026-02-26 | 13.94 (+0.2) | 2.21 (-0.01) | 0.61 (+0.07) | 180 | 6.36 | -5 | 0.18 | 80 | 2.82 | 2832 | 316.0 | 315.0 | 325.0 | 313.0 |
| 2026-02-25 | 13.74 (+0.24) | 2.22 (-0.01) | 0.54 (+0.06) | 431 | 20.72 | -10 | 0.48 | 65 | 3.12 | 2080 | 314.0 | 312.5 | 316.5 | 309.0 |
| 2026-02-24 | 13.5 (-0.36) | 2.23 (+0.04) | 0.48 (+0.01) | -384 | 17.79 | 45 | 2.08 | 8 | 0.37 | 2159 | 310.5 | 312.5 | 312.5 | 307.0 |
| 2026-02-23 | 13.86 (+0.33) | 2.19 (0.0) | 0.47 (+0.12) | 329 | 8.26 | -4 | 0.1 | 131 | 3.29 | 3985 | 312.5 | 303.0 | 316.5 | 294.5 |
| 2026-02-11 | 13.53 (-0.14) | 2.19 (0.0) | 0.35 (+0.04) | 2 | 0.21 | -1 | 0.1 | 45 | 4.7 | 958 | 289.0 | 291.5 | 291.5 | 287.0 |
| 2026-02-10 | 13.67 (-0.21) | 2.19 (0.0) | 0.31 (+0.01) | -334 | 37.28 | -2 | 0.22 | 4 | 0.45 | 896 | 291.5 | 296.0 | 297.0 | 289.0 |
| 2026-02-09 | 13.88 (+0.74) | 2.19 (-0.06) | 0.3 (+0.05) | 755 | 30.85 | -63 | 2.57 | 61 | 2.49 | 2447 | 294.5 | 289.0 | 298.5 | 288.5 |
| 2026-02-06 | 13.14 (-0.11) | 2.25 (+0.01) | 0.25 (-0.01) | -258 | 24.27 | 6 | 0.56 | -13 | 1.22 | 1063 | 281.5 | 280.0 | 281.5 | 275.0 |
| 2026-02-05 | 13.25 (-0.35) | 2.24 (-0.01) | 0.26 (+0.01) | -503 | 40.34 | -2 | 0.16 | 11 | 0.88 | 1247 | 284.0 | 290.0 | 290.0 | 282.5 |
| 2026-02-04 | 13.6 (-0.01) | 2.25 (0.0) | 0.25 (+0.07) | -16 | 1.02 | -1 | 0.06 | 73 | 4.66 | 1567 | 292.0 | 285.0 | 292.0 | 285.0 |
| 2026-02-03 | 13.61 (-0.07) | 2.25 (0.0) | 0.18 (+0.01) | -53 | 6.39 | -4 | 0.48 | 15 | 1.81 | 829 | 283.5 | 284.0 | 285.5 | 282.0 |
| 2026-02-02 | 13.68 (-0.2) | 2.25 (+0.01) | 0.17 (-0.01) | -264 | 17.2 | 17 | 1.11 | -16 | 1.04 | 1535 | 280.0 | 281.0 | 283.0 | 276.5 |
| 2026-01-30 | 13.88 (-0.09) | 2.24 (+0.18) | 0.18 (-0.02) | -232 | 17.44 | 185 | 13.91 | -17 | 1.28 | 1330 | 284.0 | 291.0 | 292.0 | 283.5 |
| 2026-01-29 | 13.97 (-0.44) | 2.06 (+0.05) | 0.2 (-0.05) | -186 | 6.44 | 63 | 2.18 | -59 | 2.04 | 2887 | 289.5 | 300.5 | 301.0 | 289.5 |
| 2026-01-28 | 14.41 (-0.54) | 2.01 (+0.01) | 0.25 (+0.02) | -822 | 19.88 | 10 | 0.24 | 29 | 0.7 | 4135 | 303.5 | 305.0 | 315.0 | 302.0 |
| 2026-01-27 | 14.95 (+0.67) | 2.0 (+0.09) | 0.23 (+0.16) | 755 | 15.33 | 94 | 1.91 | 174 | 3.53 | 4926 | 301.0 | 286.5 | 305.0 | 286.5 |
| 2026-01-26 | 14.28 (+0.07) | 1.91 (+0.03) | 0.07 (+0.03) | 33 | 3.05 | 33 | 3.05 | 33 | 3.05 | 1082 | 286.5 | 281.5 | 288.5 | 280.5 |
| 2026-01-23 | 14.21 (-0.05) | 1.88 (0.0) | 0.04 (+0.02) | 29 | 3.76 | -4 | 0.52 | 21 | 2.72 | 771 | 281.5 | 280.5 | 284.5 | 280.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 14.26 (+0.21) | 1.88 (-0.01) | 0.02 (+0.02) | 191 | 13.57 | -4 | 0.28 | 17 | 1.21 | 1407 | 279.0 | 278.5 | 281.5 | 277.0 |
| 2026-01-21 | 14.05 (-0.38) | 1.89 (0.0) | 0.0 (-0.08) | -332 | 18.91 | -16 | 0.91 | -96 | 5.47 | 1756 | 276.5 | 281.5 | 284.5 | 276.5 |
| 2026-01-20 | 14.43 (-0.11) | 1.89 (-0.02) | 0.08 (-0.01) | -170 | 18.38 | -19 | 2.05 | -8 | 0.86 | 925 | 283.5 | 285.0 | 286.5 | 283.5 |
| 2026-01-19 | 14.54 (-0.29) | 1.91 (-0.08) | 0.09 (0.0) | -425 | 30.53 | -86 | 6.18 | -5 | 0.36 | 1392 | 287.0 | 292.5 | 292.5 | 286.0 |
| 2026-01-16 | 14.83 (+0.38) | 1.99 (-0.01) | 0.09 (0.0) | 355 | 15.36 | -7 | 0.3 | 2 | 0.09 | 2311 | 290.0 | 289.5 | 292.0 | 285.0 |
| 2026-01-15 | 14.45 (-0.21) | 2.0 (+0.03) | 0.09 (-0.01) | -512 | 28.38 | 30 | 1.66 | -11 | 0.61 | 1804 | 284.0 | 290.5 | 290.5 | 282.5 |
| 2026-01-14 | 14.66 (0.0) | 1.97 (+0.01) | 0.1 (+0.03) | -132 | 3.85 | 11 | 0.32 | 31 | 0.9 | 3429 | 291.0 | 278.0 | 295.0 | 278.0 |
| 2026-01-13 | 14.66 (-0.24) | 1.96 (-0.02) | 0.07 (0.0) | -394 | 40.96 | -16 | 1.66 | 0 | 0.0 | 962 | 276.0 | 281.5 | 281.5 | 275.5 |
| 2026-01-12 | 14.9 (-0.01) | 1.98 (0.0) | 0.07 (0.0) | -64 | 8.79 | -4 | 0.55 | 5 | 0.69 | 728 | 279.5 | 278.5 | 280.5 | 277.0 |
| 2026-01-09 | 14.91 (-0.02) | 1.98 (-0.03) | 0.07 (-0.02) | -183 | 11.44 | -34 | 2.12 | -28 | 1.75 | 1600 | 277.0 | 279.0 | 279.5 | 272.5 |
| 2026-01-08 | 14.93 (-0.85) | 2.01 (+0.04) | 0.09 (-0.1) | -875 | 50.32 | 41 | 2.36 | -107 | 6.15 | 1739 | 279.5 | 283.0 | 283.0 | 275.5 |
| 2026-01-07 | 15.78 (+0.02) | 1.97 (0.0) | 0.19 (+0.04) | 58 | 3.22 | 1 | 0.06 | 40 | 2.22 | 1799 | 281.5 | 282.0 | 284.0 | 278.0 |
| 2026-01-06 | 15.76 (0.0) | 1.97 (-0.01) | 0.15 (+0.02) | -56 | 4.86 | -6 | 0.52 | 30 | 2.6 | 1153 | 279.5 | 281.0 | 282.5 | 278.5 |
| 2026-01-05 | 15.76 (-0.16) | 1.98 (-0.17) | 0.13 (0.0) | -283 | 18.41 | -182 | 11.84 | -2 | 0.13 | 1537 | 278.5 | 282.5 | 284.0 | 277.5 |
| 2026-01-02 | 15.92 (-0.21) | 2.15 (0.0) | 0.13 (+0.01) | -220 | 24.97 | -1 | 0.11 | 12 | 1.36 | 881 | 282.0 | 277.5 | 285.0 | 277.5 |
| 2025-12-31 | 16.13 (+0.06) | 2.15 (-0.2) | 0.12 (-0.02) | 68 | 6.12 | -215 | 19.33 | -20 | 1.8 | 1112 | 277.5 | 278.5 | 280.0 | 275.5 |
| 2025-12-30 | 16.07 (-0.38) | 2.35 (-0.01) | 0.14 (0.0) | -532 | 35.59 | -12 | 0.8 | -7 | 0.47 | 1495 | 278.0 | 282.0 | 282.0 | 276.5 |
| 2025-12-29 | 16.45 (-0.46) | 2.36 (0.0) | 0.14 (-0.02) | -583 | 55.58 | -5 | 0.48 | -14 | 1.33 | 1049 | 282.0 | 284.0 | 284.0 | 282.0 |
| 2025-12-26 | 16.91 (-0.54) | 2.36 (0.0) | 0.16 (0.0) | -693 | 48.8 | -3 | 0.21 | -8 | 0.56 | 1420 | 283.5 | 285.5 | 285.5 | 282.0 |
| 2025-12-24 | 17.45 (-0.64) | 2.36 (0.0) | 0.16 (-0.07) | -812 | 40.85 | 4 | 0.2 | -68 | 3.42 | 1988 | 285.5 | 292.0 | 292.0 | 284.0 |
| 2025-12-23 | 18.09 (-0.18) | 2.36 (0.0) | 0.23 (-0.01) | -229 | 39.15 | 4 | 0.68 | -13 | 2.22 | 585 | 294.0 | 298.5 | 298.5 | 293.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 18.27 (+0.17) | 2.36 (0.0) | 0.24 (+0.07) | 126 | 12.07 | -6 | 0.57 | 69 | 6.61 | 1044 | 296.0 | 291.0 | 297.0 | 291.0 |
| 2025-12-19 | 18.1 (-0.05) | 2.36 (-0.01) | 0.17 (0.0) | 48 | 6.41 | -4 | 0.53 | 1 | 0.13 | 749 | 287.5 | 286.5 | 290.0 | 286.5 |
| 2025-12-18 | 18.15 (-0.53) | 2.37 (0.0) | 0.17 (-0.02) | -443 | 50.98 | -3 | 0.35 | -21 | 2.42 | 869 | 283.5 | 285.5 | 286.0 | 282.0 |
| 2025-12-17 | 18.68 (-0.06) | 2.37 (+0.04) | 0.19 (0.0) | -79 | 7.07 | 38 | 3.4 | 5 | 0.45 | 1118 | 286.5 | 287.0 | 296.0 | 286.5 |
| 2025-12-16 | 18.74 (-0.33) | 2.33 (+0.05) | 0.19 (-0.01) | -474 | 46.65 | 57 | 5.61 | -17 | 1.67 | 1016 | 287.0 | 288.5 | 290.0 | 282.5 |
| 2025-12-15 | 19.07 (-0.31) | 2.28 (0.0) | 0.2 (-0.05) | -437 | 43.57 | -3 | 0.3 | -45 | 4.49 | 1003 | 288.5 | 289.0 | 291.0 | 288.0 |
| 2025-12-12 | 19.38 (-0.15) | 2.28 (0.0) | 0.25 (+0.01) | -242 | 16.72 | 0 | 0.0 | 2 | 0.14 | 1447 | 296.5 | 302.0 | 308.5 | 296.5 |
| 2025-12-11 | 19.53 (-0.07) | 2.28 (0.0) | 0.24 (-0.03) | -92 | 8.66 | -1 | 0.09 | -24 | 2.26 | 1062 | 300.0 | 300.0 | 302.5 | 295.0 |
| 2025-12-10 | 19.6 (-0.06) | 2.28 (-0.01) | 0.27 (0.0) | -38 | 3.48 | -10 | 0.91 | -10 | 0.91 | 1093 | 298.0 | 289.0 | 299.5 | 287.0 |
| 2025-12-09 | 19.66 (-0.37) | 2.29 (-0.03) | 0.27 (-0.04) | -505 | 28.2 | -26 | 1.45 | -39 | 2.18 | 1791 | 289.0 | 292.0 | 294.0 | 288.5 |
| 2025-12-08 | 20.03 (0.0) | 2.32 (-0.01) | 0.31 (0.0) | -11 | 2.84 | -14 | 3.61 | 6 | 1.55 | 388 | 298.5 | 298.5 | 299.5 | 296.5 |
| 2025-12-05 | 20.03 (+0.06) | 2.33 (-0.01) | 0.31 (-0.01) | 34 | 7.78 | -8 | 1.83 | -10 | 2.29 | 437 | 297.5 | 296.0 | 297.5 | 294.0 |
| 2025-12-04 | 19.97 (-0.1) | 2.34 (-0.01) | 0.32 (0.0) | -191 | 36.31 | -11 | 2.09 | -5 | 0.95 | 526 | 295.5 | 300.0 | 300.5 | 295.5 |
| 2025-12-03 | 20.07 (-0.15) | 2.35 (0.0) | 0.32 (0.0) | -177 | 27.7 | 0 | 0.0 | 1 | 0.16 | 639 | 299.0 | 304.0 | 306.0 | 298.5 |
| 2025-12-02 | 20.22 (-0.15) | 2.35 (+0.21) | 0.32 (0.0) | -195 | 30.05 | 229 | 35.29 | -3 | 0.46 | 649 | 299.0 | 300.0 | 301.0 | 297.0 |
| 2025-12-01 | 20.37 (-0.13) | 2.14 (+0.25) | 0.32 (-0.01) | -144 | 17.54 | 262 | 31.91 | -7 | 0.85 | 821 | 297.0 | 298.5 | 300.0 | 295.5 |
| 2025-11-28 | 20.5 (+0.05) | 1.89 (-0.01) | 0.33 (0.0) | 42 | 11.32 | -11 | 2.96 | -5 | 1.35 | 371 | 300.0 | 299.0 | 300.0 | 296.0 |
| 2025-11-27 | 20.45 (-0.01) | 1.9 (-0.01) | 0.33 (-0.03) | -18 | 2.26 | -2 | 0.25 | -23 | 2.89 | 795 | 298.5 | 301.0 | 304.0 | 297.0 |
| 2025-11-26 | 20.46 (-0.01) | 1.91 (-0.17) | 0.36 (+0.09) | -65 | 5.24 | -186 | 14.99 | 88 | 7.09 | 1241 | 298.5 | 297.5 | 304.0 | 296.0 |
| 2025-11-25 | 20.47 (+0.01) | 2.08 (-0.26) | 0.27 (+0.01) | 7 | 0.66 | -280 | 26.34 | 18 | 1.69 | 1063 | 293.0 | 294.0 | 295.5 | 291.5 |
| 2025-11-24 | 20.46 (+0.06) | 2.34 (-0.29) | 0.26 (+0.01) | 44 | 3.98 | -311 | 28.14 | 9 | 0.81 | 1105 | 287.0 | 289.0 | 290.5 | 285.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 20.4 (-0.05) | 2.63 (-0.33) | 0.25 (-0.02) | -82 | 4.55 | -366 | 20.31 | -26 | 1.44 | 1802 | 282.5 | 286.0 | 291.0 | 282.0 |
| 2025-11-20 | 20.45 (0.0) | 2.96 (-0.21) | 0.27 (+0.01) | 1 | 0.07 | -219 | 15.27 | 13 | 0.91 | 1434 | 296.0 | 295.5 | 300.0 | 292.5 |
| 2025-11-19 | 20.45 (-0.18) | 3.17 (-0.21) | 0.26 (-0.03) | -224 | 14.92 | -229 | 15.26 | -30 | 2.0 | 1501 | 288.0 | 292.5 | 293.5 | 286.0 |
| 2025-11-18 | 20.63 (+0.06) | 3.38 (-0.2) | 0.29 (-0.04) | 39 | 2.25 | -216 | 12.49 | -42 | 2.43 | 1730 | 292.5 | 300.0 | 303.0 | 291.0 |
| 2025-11-17 | 20.57 (-0.34) | 3.58 (0.0) | 0.33 (-0.02) | -216 | 22.74 | -4 | 0.42 | -20 | 2.11 | 950 | 303.0 | 307.0 | 308.0 | 302.0 |
| 2025-11-14 | 20.91 (-0.33) | 3.58 (-0.02) | 0.35 (-0.03) | -145 | 9.73 | -22 | 1.48 | -38 | 2.55 | 1491 | 304.0 | 307.5 | 311.0 | 304.0 |
| 2025-11-13 | 21.24 (+0.74) | 3.6 (-0.08) | 0.38 (-0.05) | 907 | 28.45 | -86 | 2.7 | -50 | 1.57 | 3188 | 312.0 | 317.5 | 319.5 | 309.0 |
| 2025-11-12 | 20.5 (-0.01) | 3.68 (-0.04) | 0.43 (-0.01) | -147 | 10.22 | -39 | 2.71 | -10 | 0.69 | 1439 | 317.5 | 320.5 | 320.5 | 311.0 |
| 2025-11-11 | 20.51 (-0.19) | 3.72 (-0.01) | 0.44 (-0.02) | -381 | 16.2 | -16 | 0.68 | -26 | 1.11 | 2352 | 319.0 | 328.0 | 335.0 | 317.0 |
| 2025-11-10 | 20.7 (-0.06) | 3.73 (0.0) | 0.46 (-0.07) | 25 | 0.92 | -1 | 0.04 | -76 | 2.79 | 2726 | 324.5 | 326.0 | 326.0 | 315.5 |
| 2025-11-07 | 20.76 (-1.34) | 3.73 (-0.03) | 0.53 (-0.2) | -1647 | 29.98 | -33 | 0.6 | -210 | 3.82 | 5493 | 328.5 | 340.0 | 340.5 | 328.5 |
| 2025-11-06 | 22.1 (-0.38) | 3.76 (0.0) | 0.73 (-0.01) | -179 | 6.54 | 0 | 0.0 | -14 | 0.51 | 2735 | 364.5 | 360.0 | 366.5 | 353.0 |
| 2025-11-05 | 22.48 (-0.37) | 3.76 (-0.01) | 0.74 (+0.11) | -430 | 12.14 | -3 | 0.08 | 121 | 3.42 | 3543 | 357.0 | 338.0 | 360.0 | 332.5 |
| 2025-11-04 | 22.85 (+1.03) | 3.77 (+0.01) | 0.63 (-0.19) | 1184 | 28.84 | 3 | 0.07 | -208 | 5.07 | 4106 | 345.0 | 365.0 | 366.5 | 342.0 |
| 2025-11-03 | 21.82 (-0.26) | 3.76 (-0.01) | 0.82 (-0.06) | -302 | 9.69 | -3 | 0.1 | -64 | 2.05 | 3117 | 364.5 | 371.5 | 375.0 | 361.0 |
| 2025-10-31 | 22.08 (-0.69) | 3.77 (-0.01) | 0.88 (+0.06) | -898 | 13.11 | -11 | 0.16 | 59 | 0.86 | 6850 | 371.0 | 375.0 | 377.5 | 355.5 |
| 2025-10-30 | 22.77 (+1.0) | 3.78 (+0.02) | 0.82 (+0.52) | 1032 | 10.18 | 18 | 0.18 | 562 | 5.55 | 10134 | 364.0 | 344.5 | 372.5 | 344.0 |
| 2025-10-29 | 21.77 (+0.57) | 3.76 (-0.04) | 0.3 (+0.08) | 584 | 14.6 | -45 | 1.13 | 91 | 2.28 | 3999 | 339.0 | 327.5 | 346.5 | 327.5 |
| 2025-10-28 | 21.2 (+0.01) | 3.8 (0.0) | 0.22 (0.0) | 70 | 6.5 | -1 | 0.09 | -2 | 0.19 | 1077 | 325.0 | 325.0 | 325.5 | 319.5 |
| 2025-10-27 | 21.19 (-0.04) | 3.8 (-0.24) | 0.22 (0.0) | -61 | 3.67 | -258 | 15.53 | -1 | 0.06 | 1661 | 322.5 | 328.0 | 329.5 | 320.0 |
| 2025-10-23 | 21.23 (-0.17) | 4.04 (-0.04) | 0.22 (-0.02) | -226 | 23.57 | -36 | 3.75 | -23 | 2.4 | 959 | 325.5 | 328.0 | 329.5 | 323.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 21.4 (-0.19) | 4.08 (+0.16) | 0.24 (-0.1) | -358 | 29.32 | -1 | 0.08 | -107 | 8.76 | 1221 | 330.0 | 330.0 | 330.5 | 326.0 |
| 2025-10-21 | 21.59 (+0.15) | 3.92 (-0.01) | 0.34 (+0.1) | 152 | 6.18 | -13 | 0.53 | 112 | 4.55 | 2461 | 330.0 | 330.0 | 337.5 | 328.0 |
| 2025-10-20 | 21.44 (-0.16) | 3.93 (-0.06) | 0.24 (+0.02) | -231 | 15.53 | -67 | 4.51 | 21 | 1.41 | 1487 | 325.0 | 323.5 | 327.5 | 320.5 |
| 2025-10-17 | 21.6 (-0.22) | 3.99 (-0.04) | 0.22 (-0.08) | -368 | 13.36 | -40 | 1.45 | -93 | 3.38 | 2755 | 321.5 | 323.0 | 325.5 | 319.0 |
| 2025-10-16 | 21.82 (-0.07) | 4.03 (-0.07) | 0.3 (+0.17) | -141 | 3.63 | -68 | 1.75 | 185 | 4.76 | 3888 | 327.0 | 316.0 | 333.0 | 314.0 |
| 2025-10-15 | 21.89 (-0.04) | 4.1 (-0.04) | 0.13 (-0.04) | -166 | 10.29 | -46 | 2.85 | -40 | 2.48 | 1613 | 315.0 | 312.0 | 315.0 | 306.0 |
| 2025-10-14 | 21.93 (+0.25) | 4.14 (0.0) | 0.17 (-0.23) | 235 | 9.62 | -2 | 0.08 | -251 | 10.27 | 2443 | 308.5 | 326.0 | 326.0 | 308.0 |
| 2025-10-13 | 21.68 (-0.01) | 4.14 (0.0) | 0.4 (0.0) | -7 | 0.34 | -5 | 0.24 | -4 | 0.19 | 2066 | 320.5 | 314.0 | 325.0 | 312.0 |
| 2025-10-09 | 21.69 (-0.7) | 4.14 (-0.01) | 0.4 (+0.11) | -554 | 12.04 | -7 | 0.15 | 120 | 2.61 | 4601 | 328.5 | 336.5 | 342.0 | 326.0 |
| 2025-10-08 | 22.39 (-0.61) | 4.15 (+0.08) | 0.29 (-0.03) | -707 | 14.32 | 88 | 1.78 | -32 | 0.65 | 4937 | 328.5 | 334.5 | 340.5 | 327.5 |
| 2025-10-07 | 23.0 (+0.9) | 4.07 (-0.12) | 0.32 (+0.26) | 997 | 15.76 | -126 | 1.99 | 278 | 4.39 | 6327 | 337.5 | 311.5 | 337.5 | 310.5 |
| 2025-10-03 | 22.1 (+0.15) | 4.19 (-0.06) | 0.06 (0.0) | 145 | 9.98 | -70 | 4.82 | 10 | 0.69 | 1453 | 307.0 | 309.0 | 312.0 | 306.5 |
| 2025-10-02 | 21.95 (+0.14) | 4.25 (+0.12) | 0.06 (+0.03) | 228 | 15.58 | 130 | 8.89 | 27 | 1.85 | 1463 | 305.5 | 304.5 | 311.0 | 304.5 |
| 2025-10-01 | 21.81 (-0.33) | 4.13 (+0.24) | 0.03 (0.0) | -401 | 43.83 | 262 | 28.63 | 3 | 0.33 | 915 | 301.0 | 300.5 | 302.0 | 296.5 |
| 2025-09-30 | 22.14 (-0.09) | 3.89 (+0.18) | 0.03 (0.0) | -47 | 4.8 | 190 | 19.41 | 1 | 0.1 | 979 | 301.5 | 298.0 | 302.5 | 296.5 |
| 2025-09-26 | 22.23 (-0.49) | 3.71 (+0.01) | 0.03 (-0.02) | -571 | 31.94 | 10 | 0.56 | -20 | 1.12 | 1788 | 295.0 | 305.5 | 305.5 | 293.5 |
| 2025-09-25 | 22.72 (-0.04) | 3.7 (+0.04) | 0.05 (0.0) | 120 | 9.09 | 47 | 3.56 | -4 | 0.3 | 1320 | 306.5 | 305.0 | 311.5 | 305.0 |
| 2025-09-24 | 22.76 (-0.11) | 3.66 (-0.02) | 0.05 (-0.01) | -63 | 5.93 | -20 | 1.88 | -12 | 1.13 | 1063 | 306.5 | 308.5 | 311.0 | 304.5 |
| 2025-09-23 | 22.87 (+0.57) | 3.68 (-0.01) | 0.06 (+0.01) | 592 | 22.62 | -19 | 0.73 | 10 | 0.38 | 2617 | 306.0 | 307.0 | 315.0 | 305.5 |
| 2025-09-22 | 22.3 (+0.07) | 3.69 (-0.01) | 0.05 (+0.01) | 115 | 10.31 | -2 | 0.18 | 13 | 1.17 | 1115 | 302.0 | 300.5 | 305.0 | 297.5 |
| 2025-09-19 | 22.23 (+0.18) | 3.7 (-0.01) | 0.04 (-0.01) | 124 | 8.81 | -20 | 1.42 | -8 | 0.57 | 1408 | 298.0 | 301.5 | 307.0 | 298.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 22.05 (+0.08) | 3.71 (-0.02) | 0.05 (+0.03) | 161 | 33.06 | -11 | 2.26 | 28 | 5.75 | 487 | 295.0 | 293.5 | 298.0 | 293.5 |
| 2025-09-17 | 21.97 (-0.19) | 3.73 (-0.01) | 0.02 (+0.01) | -186 | 25.41 | -20 | 2.73 | 10 | 1.37 | 732 | 292.0 | 298.0 | 298.0 | 292.0 |
| 2025-09-16 | 22.16 (+0.06) | 3.74 (-0.01) | 0.01 (0.0) | 85 | 21.52 | -4 | 1.01 | 2 | 0.51 | 395 | 298.0 | 296.5 | 299.5 | 294.0 |
| 2025-09-15 | 22.1 (-0.11) | 3.75 (-0.06) | 0.01 (0.0) | -48 | 7.52 | -72 | 11.29 | -1 | 0.16 | 638 | 295.5 | 302.0 | 302.0 | 294.5 |
| 2025-09-12 | 22.21 (-0.02) | 3.81 (-0.01) | 0.01 (-0.03) | -50 | 3.53 | -6 | 0.42 | -36 | 2.54 | 1415 | 300.5 | 300.0 | 307.5 | 300.0 |
| 2025-09-11 | 22.23 (+0.14) | 3.82 (-0.06) | 0.04 (-0.02) | 187 | 17.53 | -70 | 6.56 | -23 | 2.16 | 1067 | 297.0 | 302.0 | 304.0 | 296.5 |
| 2025-09-10 | 22.09 (-0.23) | 3.88 (-0.01) | 0.06 (+0.02) | -210 | 16.33 | -3 | 0.23 | 30 | 2.33 | 1286 | 300.0 | 303.5 | 306.0 | 299.5 |
| 2025-09-09 | 22.32 (+0.45) | 3.89 (+0.01) | 0.04 (+0.02) | 507 | 25.48 | 7 | 0.35 | 21 | 1.06 | 1990 | 298.5 | 300.0 | 303.5 | 297.5 |
| 2025-09-08 | 21.87 (+0.1) | 3.88 (-0.04) | 0.02 (0.0) | 117 | 20.0 | -47 | 8.03 | 2 | 0.34 | 585 | 290.0 | 290.0 | 293.5 | 289.0 |
| 2025-09-05 | 21.77 (+0.12) | 3.92 (-0.03) | 0.02 (+0.01) | 120 | 28.85 | -27 | 6.49 | 2 | 0.48 | 416 | 288.0 | 287.0 | 288.0 | 285.0 |
| 2025-09-04 | 21.65 (+0.04) | 3.95 (-0.03) | 0.01 (0.0) | 24 | 5.29 | -37 | 8.15 | 0 | 0.0 | 454 | 284.0 | 286.0 | 288.5 | 284.0 |
| 2025-09-03 | 21.61 (+0.07) | 3.98 (0.0) | 0.01 (-0.01) | 73 | 21.99 | -1 | 0.3 | -2 | 0.6 | 332 | 285.0 | 284.0 | 286.0 | 283.0 |
| 2025-09-02 | 21.54 (+0.02) | 3.98 (-0.06) | 0.02 (0.0) | -7 | 1.31 | -57 | 10.67 | -10 | 1.87 | 534 | 284.5 | 287.0 | 291.0 | 282.5 |
| 2025-09-01 | 21.52 (+0.07) | 4.04 (-0.1) | 0.02 (-0.03) | 46 | 5.82 | -113 | 14.3 | -28 | 3.54 | 790 | 286.0 | 288.0 | 292.0 | 284.5 |
| 2025-08-29 | 21.45 (+0.04) | 4.14 (-0.03) | 0.05 (0.0) | 66 | 8.74 | -28 | 3.71 | 4 | 0.53 | 755 | 290.0 | 292.0 | 292.5 | 289.5 |
| 2025-08-28 | 21.41 (-0.03) | 4.17 (-0.02) | 0.05 (0.0) | -22 | 3.26 | -27 | 4.01 | -6 | 0.89 | 674 | 290.0 | 291.0 | 293.5 | 286.5 |
| 2025-08-27 | 21.44 (-0.1) | 4.19 (-0.04) | 0.05 (+0.02) | -20 | 1.53 | -42 | 3.22 | 24 | 1.84 | 1305 | 291.0 | 286.5 | 293.0 | 286.0 |
| 2025-08-26 | 21.54 (-0.01) | 4.23 (-0.01) | 0.03 (+0.01) | 15 | 2.8 | -4 | 0.75 | 6 | 1.12 | 535 | 284.5 | 281.5 | 286.0 | 280.5 |
| 2025-08-25 | 21.55 (-0.09) | 4.24 (0.0) | 0.02 (-0.01) | -218 | 27.25 | -10 | 1.25 | -5 | 0.62 | 800 | 282.0 | 286.5 | 287.0 | 281.0 |
| 2025-08-22 | 21.64 (-0.35) | 4.24 (-0.01) | 0.03 (0.0) | -398 | 31.46 | -2 | 0.16 | 1 | 0.08 | 1265 | 281.0 | 284.0 | 288.0 | 280.0 |
| 2025-08-21 | 21.99 (-0.13) | 4.25 (0.0) | 0.03 (+0.01) | -157 | 17.29 | -2 | 0.22 | 3 | 0.33 | 908 | 276.5 | 273.5 | 281.5 | 273.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 22.12 (-0.45) | 4.25 (-0.02) | 0.02 (-0.01) | -544 | 30.68 | -18 | 1.02 | -6 | 0.34 | 1773 | 273.5 | 285.5 | 285.5 | 273.5 |
| 2025-08-19 | 22.57 (-0.39) | 4.27 (-0.01) | 0.03 (-0.01) | -476 | 46.3 | -14 | 1.36 | -6 | 0.58 | 1028 | 284.0 | 286.0 | 288.5 | 284.0 |
| 2025-08-18 | 22.96 (-0.12) | 4.28 (-0.21) | 0.04 (-0.01) | -233 | 9.89 | -228 | 9.68 | -13 | 0.55 | 2355 | 284.0 | 291.0 | 291.0 | 282.0 |
| 2025-08-15 | 23.08 (-0.31) | 4.49 (-0.04) | 0.05 (0.0) | -455 | 34.39 | -47 | 3.55 | 0 | 0.0 | 1323 | 293.5 | 296.5 | 297.0 | 291.5 |
| 2025-08-14 | 23.39 (-0.22) | 4.53 (-0.01) | 0.05 (0.0) | -300 | 33.19 | -13 | 1.44 | -5 | 0.55 | 904 | 298.0 | 300.0 | 302.5 | 297.5 |
| 2025-08-13 | 23.61 (-0.17) | 4.54 (-0.01) | 0.05 (0.0) | -324 | 19.34 | -5 | 0.3 | 0 | 0.0 | 1675 | 298.5 | 304.0 | 304.0 | 296.5 |
| 2025-08-12 | 23.78 (-0.61) | 4.55 (-0.03) | 0.05 (+0.01) | -765 | 39.15 | -33 | 1.69 | 8 | 0.41 | 1954 | 302.0 | 309.0 | 309.0 | 301.0 |
| 2025-08-11 | 24.39 (-0.24) | 4.58 (-0.01) | 0.04 (0.0) | -489 | 19.5 | -14 | 0.56 | 3 | 0.12 | 2508 | 308.5 | 313.0 | 313.0 | 303.0 |
| 2025-08-08 | 24.63 (-0.41) | 4.59 (-0.01) | 0.04 (-0.03) | -584 | 22.88 | -13 | 0.51 | -28 | 1.1 | 2553 | 321.0 | 326.5 | 326.5 | 314.5 |
| 2025-08-07 | 25.04 (-0.8) | 4.6 (+0.01) | 0.07 (+0.04) | -962 | 19.19 | 15 | 0.3 | 39 | 0.78 | 5012 | 325.0 | 307.5 | 326.0 | 307.5 |
| 2025-08-06 | 25.84 (-0.1) | 4.59 (0.0) | 0.03 (+0.02) | -97 | 22.45 | 0 | 0.0 | 28 | 6.48 | 432 | 307.5 | 309.0 | 309.0 | 306.0 |
| 2025-08-05 | 25.94 (+0.34) | 4.59 (0.0) | 0.01 (+0.01) | 371 | 42.59 | -1 | 0.11 | 6 | 0.69 | 871 | 309.5 | 306.0 | 311.5 | 306.0 |
| 2025-08-04 | 25.6 (-0.21) | 4.59 (0.0) | 0.0 (0.0) | -228 | 36.31 | -1 | 0.16 | -3 | 0.48 | 628 | 304.0 | 304.5 | 304.5 | 299.5 |
| 2025-08-01 | 25.81 (+0.2) | 4.59 (0.0) | 0.0 (-0.02) | 197 | 24.78 | 4 | 0.5 | -25 | 3.14 | 795 | 307.5 | 303.0 | 310.0 | 299.0 |
| 2025-07-31 | 25.61 (+0.13) | 4.59 (-0.01) | 0.02 (+0.01) | 127 | 17.76 | -11 | 1.54 | 9 | 1.26 | 715 | 305.5 | 305.0 | 309.5 | 303.5 |
| 2025-07-30 | 25.48 (+0.03) | 4.6 (0.0) | 0.01 (0.0) | 67 | 26.38 | 0 | 0.0 | -1 | 0.39 | 254 | 304.5 | 303.0 | 305.5 | 302.0 |
| 2025-07-29 | 25.45 (-0.1) | 4.6 (0.0) | 0.01 (-0.01) | -117 | 27.4 | -1 | 0.23 | -8 | 1.87 | 427 | 302.0 | 306.0 | 307.0 | 300.5 |
| 2025-07-28 | 25.55 (+0.18) | 4.6 (0.0) | 0.02 (+0.01) | 228 | 44.88 | 0 | 0.0 | 10 | 1.97 | 508 | 306.5 | 303.0 | 308.0 | 303.0 |
| 2025-07-25 | 25.37 (+0.01) | 4.6 (0.0) | 0.01 (-0.01) | -7 | 2.24 | -1 | 0.32 | -13 | 4.15 | 313 | 302.5 | 307.0 | 307.0 | 302.0 |
| 2025-07-24 | 25.36 (+0.19) | 4.6 (0.0) | 0.02 (+0.01) | 198 | 32.78 | 0 | 0.0 | 12 | 1.99 | 604 | 305.5 | 305.5 | 309.0 | 304.5 |
| 2025-07-23 | 25.17 (+0.08) | 4.6 (0.0) | 0.01 (0.0) | 98 | 20.29 | 0 | 0.0 | 7 | 1.45 | 483 | 302.0 | 299.5 | 304.0 | 299.5 |
| 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 | |||
| 2025-07-22 | 25.09 (-0.06) | 4.6 (-0.02) | 0.01 (-0.03) | -34 | 3.42 | 1 | 0.1 | -37 | 3.72 | 995 | 298.0 | 305.5 | 308.5 | 297.0 |
| 2025-07-21 | 25.15 (-0.24) | 4.62 (-0.1) | 0.04 (0.0) | -177 | 18.59 | -112 | 11.76 | -1 | 0.11 | 952 | 306.0 | 309.0 | 309.0 | 302.5 |
| 2025-07-18 | 25.39 (-0.13) | 4.72 (-0.03) | 0.04 (-0.04) | -110 | 15.21 | -27 | 3.73 | -41 | 5.67 | 723 | 309.0 | 313.0 | 315.0 | 308.5 |
| 2025-07-17 | 25.52 (+0.48) | 4.75 (+0.01) | 0.08 (+0.03) | 493 | 45.95 | 6 | 0.56 | 26 | 2.42 | 1073 | 312.0 | 305.0 | 312.0 | 305.0 |
| 2025-07-16 | 25.04 (+0.08) | 4.74 (-0.01) | 0.05 (0.0) | 92 | 9.85 | -8 | 0.86 | 1 | 0.11 | 934 | 306.0 | 308.5 | 312.5 | 306.0 |
| 2025-07-15 | 24.96 (-0.06) | 4.75 (0.0) | 0.05 (0.0) | -69 | 14.37 | -1 | 0.21 | 4 | 0.83 | 480 | 305.0 | 305.0 | 306.5 | 304.0 |
| 2025-07-14 | 25.02 (-0.06) | 4.75 (+0.01) | 0.05 (0.0) | -91 | 13.02 | 14 | 2.0 | -2 | 0.29 | 699 | 303.5 | 309.0 | 310.0 | 303.0 |
| 2025-07-11 | 25.08 (+0.03) | 4.74 (-0.01) | 0.05 (0.0) | 7 | 0.57 | -18 | 1.47 | 7 | 0.57 | 1227 | 307.5 | 305.0 | 312.0 | 304.0 |
| 2025-07-10 | 25.05 (+0.24) | 4.75 (-0.01) | 0.05 (+0.05) | 246 | 26.09 | -10 | 1.06 | 47 | 4.98 | 943 | 302.5 | 300.0 | 308.0 | 298.5 |
| 2025-07-09 | 24.81 (+0.1) | 4.76 (-0.01) | 0.0 (0.0) | 48 | 9.52 | -3 | 0.6 | 0 | 0.0 | 504 | 297.5 | 298.0 | 300.5 | 295.5 |
| 2025-07-08 | 24.71 (-0.03) | 4.77 (-0.03) | 0.0 (0.0) | -47 | 10.38 | -41 | 9.05 | 1 | 0.22 | 453 | 293.5 | 296.0 | 296.5 | 292.5 |
| 2025-07-07 | 24.74 (+0.1) | 4.8 (0.0) | 0.0 (-0.01) | 93 | 27.27 | 0 | 0.0 | -14 | 4.11 | 341 | 298.5 | 295.5 | 298.5 | 292.5 |
| 2025-07-04 | 24.64 (-0.01) | 4.8 (0.0) | 0.01 (-0.03) | -48 | 12.47 | 6 | 1.56 | -32 | 8.31 | 385 | 295.0 | 301.0 | 301.5 | 295.0 |
| 2025-07-03 | 24.65 (-0.03) | 4.8 (0.0) | 0.04 (0.0) | -31 | 8.2 | -6 | 1.59 | 0 | 0.0 | 378 | 300.5 | 299.5 | 302.5 | 299.5 |
| 2025-07-02 | 24.68 (+0.03) | 4.8 (-0.01) | 0.04 (-0.01) | 12 | 4.71 | -10 | 3.92 | -6 | 2.35 | 255 | 297.0 | 297.0 | 299.0 | 294.5 |
| 2025-07-01 | 24.65 (+0.03) | 4.81 (0.0) | 0.05 (0.0) | 22 | 4.73 | 0 | 0.0 | 1 | 0.22 | 465 | 297.0 | 297.5 | 301.5 | 296.5 |
| 2025-06-30 | 24.62 (+0.09) | 4.81 (-0.1) | 0.05 (-0.01) | 46 | 9.04 | -105 | 20.63 | -9 | 1.77 | 509 | 297.5 | 301.0 | 302.0 | 297.5 |
| 2025-06-27 | 24.53 (+0.02) | 4.91 (-0.03) | 0.06 (-0.01) | -23 | 3.44 | -35 | 5.23 | -8 | 1.2 | 669 | 302.5 | 304.0 | 304.5 | 300.0 |
| 2025-06-26 | 24.51 (-0.46) | 4.94 (0.0) | 0.07 (0.0) | -506 | 38.86 | -3 | 0.23 | -4 | 0.31 | 1302 | 303.5 | 314.0 | 314.0 | 303.5 |
| 2025-06-25 | 24.97 (+0.29) | 4.94 (-0.05) | 0.07 (+0.05) | 342 | 22.02 | -54 | 3.48 | 47 | 3.03 | 1553 | 312.0 | 313.5 | 314.0 | 308.0 |
| 2025-06-24 | 24.68 (+0.65) | 4.99 (0.0) | 0.02 (+0.01) | 661 | 55.45 | 0 | 0.0 | 21 | 1.76 | 1192 | 305.0 | 299.0 | 307.5 | 297.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 24.03 (+0.03) | 4.99 (-0.21) | 0.01 (0.0) | 159 | 16.58 | -223 | 23.25 | -4 | 0.42 | 959 | 294.0 | 281.5 | 296.0 | 278.0 |
| 2025-06-20 | 24.0 (-0.24) | 5.2 (-0.11) | 0.01 (+0.01) | -205 | 12.93 | -124 | 7.82 | 10 | 0.63 | 1585 | 287.0 | 289.0 | 295.0 | 285.5 |
| 2025-06-19 | 24.24 (-0.17) | 5.31 (-0.01) | 0.0 (0.0) | -175 | 18.52 | 0 | 0.0 | 1 | 0.11 | 945 | 302.5 | 307.5 | 309.5 | 301.5 |
| 2025-06-18 | 24.41 (+0.04) | 5.32 (+0.01) | 0.0 (-0.02) | 39 | 4.97 | 0 | 0.0 | -24 | 3.06 | 784 | 307.5 | 307.5 | 312.0 | 306.5 |
| 2025-06-17 | 24.37 (-0.03) | 5.31 (0.0) | 0.02 (0.0) | -24 | 4.48 | 8 | 1.49 | -2 | 0.37 | 536 | 307.5 | 311.0 | 312.5 | 306.5 |
| 2025-06-16 | 24.4 (+0.06) | 5.31 (0.0) | 0.02 (0.0) | 97 | 14.61 | 0 | 0.0 | 0 | 0.0 | 664 | 310.0 | 302.0 | 312.0 | 301.5 |
| 2025-06-13 | 24.34 (-0.02) | 5.31 (0.0) | 0.02 (-0.02) | -84 | 11.29 | 0 | 0.0 | -20 | 2.69 | 744 | 304.5 | 310.0 | 310.0 | 304.0 |
| 2025-06-12 | 24.36 (+0.07) | 5.31 (0.0) | 0.04 (-0.01) | 90 | 16.64 | 0 | 0.0 | -3 | 0.55 | 541 | 311.5 | 314.5 | 315.5 | 311.5 |
| 2025-06-11 | 24.29 (-0.02) | 5.31 (+0.05) | 0.05 (0.0) | 10 | 1.56 | 47 | 7.36 | -5 | 0.78 | 639 | 314.5 | 316.0 | 316.5 | 312.0 |
| 2025-06-10 | 24.31 (+0.12) | 5.26 (0.0) | 0.05 (0.0) | 105 | 11.48 | 0 | 0.0 | -4 | 0.44 | 915 | 315.0 | 315.0 | 320.5 | 313.0 |
| 2025-06-09 | 24.19 (+0.17) | 5.26 (0.0) | 0.05 (0.0) | 179 | 25.87 | 0 | 0.0 | 6 | 0.87 | 692 | 312.5 | 310.0 | 315.0 | 308.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 18.26 (+1.24) | 0.09 (-1.27) | 0.44 (-0.05) | 570 | 6.8 | -1403 | 16.74 | -62 | 0.74 | 8382 | 319.5 | 322.0 | 322.5 | 311.0 |
| 2026-05-29 | 17.02 (+2.14) | 1.36 (-0.1) | 0.49 (-0.39) | 2304 | 8.6 | -112 | 0.42 | -426 | 1.59 | 26801 | 320.0 | 326.5 | 359.0 | 311.5 |
| 2026-05-22 | 14.88 (-0.64) | 1.46 (0.0) | 0.88 (-0.05) | -177 | 1.83 | 35 | 0.36 | -29 | 0.3 | 9670 | 325.0 | 321.0 | 328.5 | 308.0 |
| 2026-05-15 | 15.52 (+2.3) | 1.46 (-0.02) | 0.93 (+0.04) | 2573 | 14.17 | -20 | 0.11 | 41 | 0.23 | 18154 | 325.5 | 309.0 | 337.5 | 296.0 |
| 2026-05-08 | 13.22 (-1.32) | 1.48 (-0.09) | 0.89 (+0.06) | -1806 | 13.66 | -92 | 0.7 | 66 | 0.5 | 13219 | 315.5 | 312.0 | 325.5 | 303.5 |
| 2026-04-30 | 14.54 (-0.71) | 1.57 (0.0) | 0.83 (-0.03) | -727 | 11.1 | -9 | 0.14 | -35 | 0.53 | 6548 | 309.5 | 324.0 | 326.0 | 302.0 |
| 2026-04-24 | 15.25 (-0.34) | 1.57 (-0.22) | 0.86 (+0.01) | -22 | 0.17 | -263 | 1.99 | 8 | 0.06 | 13208 | 324.0 | 316.0 | 338.0 | 306.5 |
| 2026-04-17 | 15.59 (+0.13) | 1.79 (-0.02) | 0.85 (+0.01) | 772 | 7.36 | -14 | 0.13 | 19 | 0.18 | 10484 | 314.5 | 314.5 | 330.0 | 312.0 |
| 2026-04-10 | 15.46 (+1.76) | 1.81 (-0.41) | 0.84 (+0.14) | 2354 | 26.33 | -447 | 5.0 | 151 | 1.69 | 8940 | 315.0 | 294.0 | 322.5 | 292.5 |
| 2026-04-02 | 13.7 (-1.22) | 2.22 (-0.01) | 0.7 (-0.06) | -1380 | 22.63 | -11 | 0.18 | -72 | 1.18 | 6099 | 293.5 | 307.0 | 309.0 | 288.0 |
| 2026-03-27 | 14.92 (+0.89) | 2.23 (+0.03) | 0.76 (+0.07) | 1004 | 8.93 | 31 | 0.28 | 79 | 0.7 | 11246 | 311.0 | 293.0 | 326.0 | 291.0 |
| 2026-03-20 | 14.03 (+0.18) | 2.2 (-0.01) | 0.69 (+0.03) | 115 | 1.42 | -10 | 0.12 | 37 | 0.46 | 8073 | 301.0 | 307.5 | 313.5 | 298.0 |
| 2026-03-13 | 13.85 (+0.22) | 2.21 (-0.01) | 0.66 (+0.13) | 356 | 4.26 | -7 | 0.08 | 137 | 1.64 | 8362 | 305.0 | 292.0 | 312.0 | 287.0 |
| 2026-03-06 | 13.63 (-0.31) | 2.22 (+0.01) | 0.53 (-0.08) | -23 | 0.22 | 5 | 0.05 | -89 | 0.86 | 10309 | 310.0 | 303.0 | 317.0 | 287.0 |
| 2026-02-26 | 13.94 (+0.41) | 2.21 (+0.02) | 0.61 (+0.26) | 556 | 5.03 | 26 | 0.24 | 284 | 2.57 | 11058 | 316.0 | 303.0 | 325.0 | 294.5 |
| 2026-02-11 | 13.53 (+0.39) | 2.19 (-0.06) | 0.35 (+0.1) | 423 | 9.83 | -66 | 1.53 | 110 | 2.56 | 4302 | 289.0 | 289.0 | 298.5 | 287.0 |
| 2026-02-06 | 13.14 (-0.74) | 2.25 (+0.01) | 0.25 (+0.07) | -1094 | 17.52 | 16 | 0.26 | 70 | 1.12 | 6243 | 281.5 | 281.0 | 292.0 | 275.0 |
| 2026-01-30 | 13.88 (-0.33) | 2.24 (+0.36) | 0.18 (+0.14) | -452 | 3.15 | 385 | 2.68 | 160 | 1.11 | 14362 | 284.0 | 281.5 | 315.0 | 280.5 |
| 2026-01-23 | 14.21 (-0.62) | 1.88 (-0.11) | 0.04 (-0.05) | -707 | 11.31 | -129 | 2.06 | -71 | 1.14 | 6253 | 281.5 | 292.5 | 292.5 | 276.5 |
| 2026-01-16 | 14.83 (-0.08) | 1.99 (+0.01) | 0.09 (+0.02) | -747 | 8.09 | 14 | 0.15 | 27 | 0.29 | 9237 | 290.0 | 278.5 | 295.0 | 275.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 14.91 (-1.01) | 1.98 (-0.17) | 0.07 (-0.06) | -1339 | 17.1 | -180 | 2.3 | -67 | 0.86 | 7830 | 277.0 | 282.5 | 284.0 | 272.5 |
| 2026-01-02 | 15.92 (-0.21) | 2.15 (0.0) | 0.13 (+0.01) | -220 | 24.97 | -1 | 0.11 | 12 | 1.36 | 881 | 282.0 | 277.5 | 285.0 | 277.5 |
| 2025-12-31 | 16.13 (-0.78) | 2.15 (-0.21) | 0.12 (-0.04) | -1259 | 25.96 | -249 | 5.14 | -51 | 1.05 | 4849 | 305.0 | 284.0 | 312.0 | 275.5 |
| 2025-12-26 | 16.91 (-1.19) | 2.36 (0.0) | 0.16 (-0.01) | -1608 | 31.91 | -1 | 0.02 | -20 | 0.4 | 5039 | 283.5 | 291.0 | 298.5 | 282.0 |
| 2025-12-19 | 18.1 (-1.28) | 2.36 (+0.08) | 0.17 (-0.08) | -1385 | 29.11 | 85 | 1.79 | -77 | 1.62 | 4757 | 287.5 | 289.0 | 296.0 | 282.0 |
| 2025-12-12 | 19.38 (-0.65) | 2.28 (-0.05) | 0.25 (-0.06) | -888 | 15.36 | -51 | 0.88 | -65 | 1.12 | 5782 | 296.5 | 298.5 | 308.5 | 287.0 |
| 2025-12-05 | 20.03 (-0.47) | 2.33 (+0.44) | 0.31 (-0.02) | -673 | 21.89 | 472 | 15.35 | -24 | 0.78 | 3074 | 297.5 | 298.5 | 306.0 | 294.0 |
| 2025-11-28 | 20.5 (+0.1) | 1.89 (-0.74) | 0.33 (+0.08) | 10 | 0.22 | -790 | 17.26 | 87 | 1.9 | 4577 | 300.0 | 289.0 | 304.0 | 285.0 |
| 2025-11-21 | 20.4 (-0.51) | 2.63 (-0.95) | 0.25 (-0.1) | -482 | 6.5 | -1034 | 13.94 | -105 | 1.42 | 7418 | 282.5 | 307.0 | 308.0 | 282.0 |
| 2025-11-14 | 20.91 (+0.15) | 3.58 (-0.15) | 0.35 (-0.18) | 259 | 2.31 | -164 | 1.46 | -200 | 1.79 | 11198 | 304.0 | 326.0 | 335.0 | 304.0 |
| 2025-11-07 | 20.76 (-1.32) | 3.73 (-0.04) | 0.53 (-0.35) | -1374 | 7.23 | -36 | 0.19 | -375 | 1.97 | 18996 | 328.5 | 371.5 | 375.0 | 328.5 |
| 2025-10-31 | 22.08 (+0.85) | 3.77 (-0.27) | 0.88 (+0.66) | 727 | 3.06 | -297 | 1.25 | 709 | 2.99 | 23724 | 371.0 | 328.0 | 377.5 | 319.5 |
| 2025-10-23 | 21.23 (-0.37) | 4.04 (+0.05) | 0.22 (0.0) | -663 | 10.82 | -117 | 1.91 | 3 | 0.05 | 6130 | 325.5 | 323.5 | 337.5 | 320.5 |
| 2025-10-17 | 21.6 (-0.09) | 3.99 (-0.15) | 0.22 (-0.18) | -447 | 3.5 | -161 | 1.26 | -203 | 1.59 | 12767 | 321.5 | 314.0 | 333.0 | 306.0 |
| 2025-10-09 | 21.69 (-0.41) | 4.14 (-0.05) | 0.4 (+0.34) | -264 | 1.66 | -45 | 0.28 | 366 | 2.31 | 15866 | 328.5 | 311.5 | 342.0 | 310.5 |
| 2025-10-03 | 22.1 (-0.13) | 4.19 (+0.48) | 0.06 (+0.03) | -75 | 1.56 | 512 | 10.64 | 41 | 0.85 | 4811 | 307.0 | 298.0 | 312.0 | 296.5 |
| 2025-09-26 | 22.23 (0.0) | 3.71 (+0.01) | 0.03 (-0.01) | 193 | 2.44 | 16 | 0.2 | -13 | 0.16 | 7905 | 295.0 | 300.5 | 315.0 | 293.5 |
| 2025-09-19 | 22.23 (+0.02) | 3.7 (-0.11) | 0.04 (+0.03) | 136 | 3.71 | -127 | 3.47 | 31 | 0.85 | 3662 | 298.0 | 302.0 | 307.0 | 292.0 |
| 2025-09-12 | 22.21 (+0.44) | 3.81 (-0.11) | 0.01 (-0.01) | 551 | 8.68 | -119 | 1.88 | -6 | 0.09 | 6345 | 300.5 | 290.0 | 307.5 | 289.0 |
| 2025-09-05 | 21.77 (+0.32) | 3.92 (-0.22) | 0.02 (-0.03) | 256 | 10.13 | -235 | 9.3 | -38 | 1.5 | 2528 | 288.0 | 288.0 | 292.0 | 282.5 |
| 2025-08-29 | 21.45 (-0.19) | 4.14 (-0.1) | 0.05 (+0.02) | -179 | 4.4 | -111 | 2.73 | 23 | 0.57 | 4070 | 290.0 | 286.5 | 293.5 | 280.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 21.64 (-1.44) | 4.24 (-0.25) | 0.03 (-0.02) | -1808 | 24.66 | -264 | 3.6 | -21 | 0.29 | 7331 | 281.0 | 291.0 | 291.0 | 273.5 |
| 2025-08-15 | 23.08 (-1.55) | 4.49 (-0.1) | 0.05 (+0.01) | -2333 | 27.89 | -112 | 1.34 | 6 | 0.07 | 8366 | 293.5 | 313.0 | 313.0 | 291.5 |
| 2025-08-08 | 24.63 (-1.18) | 4.59 (0.0) | 0.04 (+0.04) | -1500 | 15.79 | 0 | 0.0 | 42 | 0.44 | 9498 | 321.0 | 304.5 | 326.5 | 299.5 |
| 2025-08-01 | 25.81 (+0.44) | 4.59 (-0.01) | 0.0 (-0.01) | 502 | 18.59 | -8 | 0.3 | -15 | 0.56 | 2701 | 307.5 | 303.0 | 310.0 | 299.0 |
| 2025-07-25 | 25.37 (-0.02) | 4.6 (-0.12) | 0.01 (-0.03) | 78 | 2.33 | -112 | 3.34 | -32 | 0.96 | 3349 | 302.5 | 309.0 | 309.0 | 297.0 |
| 2025-07-18 | 25.39 (+0.31) | 4.72 (-0.02) | 0.04 (-0.01) | 315 | 8.05 | -16 | 0.41 | -12 | 0.31 | 3912 | 309.0 | 309.0 | 315.0 | 303.0 |
| 2025-07-11 | 25.08 (+0.44) | 4.74 (-0.06) | 0.05 (+0.04) | 347 | 10.0 | -72 | 2.07 | 41 | 1.18 | 3471 | 307.5 | 295.5 | 312.0 | 292.5 |
| 2025-07-04 | 24.64 (+0.11) | 4.8 (-0.11) | 0.01 (-0.05) | 1 | 0.05 | -115 | 5.76 | -46 | 2.31 | 1995 | 295.0 | 301.0 | 302.5 | 294.5 |
| 2025-06-27 | 24.53 (+0.53) | 4.91 (-0.29) | 0.06 (+0.05) | 633 | 11.15 | -315 | 5.55 | 52 | 0.92 | 5678 | 302.5 | 281.5 | 314.0 | 278.0 |
| 2025-06-20 | 24.0 (-0.34) | 5.2 (-0.11) | 0.01 (-0.01) | -268 | 5.93 | -116 | 2.57 | -15 | 0.33 | 4517 | 287.0 | 302.0 | 312.5 | 285.5 |
| 2025-06-13 | 24.34 (+0.32) | 5.31 (+0.05) | 0.02 (-0.03) | 300 | 8.49 | 47 | 1.33 | -26 | 0.74 | 3533 | 304.5 | 310.0 | 320.5 | 304.0 |
| 2025-06-06 | 24.02 (-0.65) | 5.26 (+0.82) | 0.05 (+0.01) | -729 | 15.01 | 891 | 18.35 | 7 | 0.14 | 4856 | 308.5 | 298.0 | 316.0 | 295.5 |
| 2025-05-29 | 24.67 (+0.02) | 4.44 (+0.07) | 0.04 (-0.02) | 35 | 1.82 | 75 | 3.91 | -23 | 1.2 | 1918 | 301.0 | 301.0 | 303.0 | 295.5 |
| 2025-05-23 | 24.65 (-1.72) | 4.37 (+0.2) | 0.06 (-0.02) | -450 | 12.52 | 441 | 12.27 | -9 | 0.25 | 3595 | 301.5 | 299.5 | 306.5 | 294.0 |
| 2025-05-16 | 26.37 (-0.33) | 4.17 (+0.34) | 0.08 (+0.01) | -318 | 7.8 | 351 | 8.61 | 8 | 0.2 | 4079 | 303.0 | 296.5 | 305.5 | 292.5 |
| 2025-05-09 | 26.7 (+0.37) | 3.83 (+0.04) | 0.07 (+0.03) | 304 | 5.78 | 40 | 0.76 | 31 | 0.59 | 5264 | 295.5 | 281.0 | 300.5 | 264.0 |
| 2025-05-02 | 26.33 (-0.2) | 3.79 (+0.02) | 0.04 (0.0) | -22 | 0.71 | 20 | 0.65 | 2 | 0.06 | 3087 | 278.5 | 272.5 | 283.0 | 270.5 |
| 2025-04-25 | 26.53 (-0.31) | 3.77 (+0.06) | 0.04 (+0.01) | -302 | 7.25 | 80 | 1.92 | 7 | 0.17 | 4163 | 269.5 | 253.0 | 281.0 | 240.5 |
| 2025-04-18 | 26.84 (+0.01) | 3.71 (0.0) | 0.03 (0.0) | 15 | 0.46 | -2 | 0.06 | -2 | 0.06 | 3290 | 252.0 | 252.0 | 259.0 | 245.0 |
| 2025-04-11 | 26.83 (+0.64) | 3.71 (-0.01) | 0.03 (-0.06) | 709 | 11.97 | -12 | 0.2 | -60 | 1.01 | 5923 | 244.0 | 251.0 | 251.0 | 205.0 |
| 2025-04-02 | 26.19 (-0.68) | 3.72 (+0.01) | 0.09 (-0.05) | -753 | 24.39 | 6 | 0.19 | -55 | 1.78 | 3087 | 278.5 | 273.0 | 280.5 | 264.5 |
| 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 | |||
| 2025-03-28 | 26.87 (-1.42) | 3.71 (-0.02) | 0.14 (-0.03) | -1500 | 38.95 | -10 | 0.26 | -22 | 0.57 | 3851 | 283.0 | 305.0 | 305.0 | 282.5 |
| 2025-03-21 | 28.29 (-0.73) | 3.73 (-0.05) | 0.17 (+0.01) | -767 | 25.75 | -56 | 1.88 | 7 | 0.23 | 2979 | 305.0 | 304.0 | 306.0 | 300.5 |
| 2025-03-14 | 29.02 (-0.79) | 3.78 (-0.04) | 0.16 (-0.03) | -852 | 26.16 | -40 | 1.23 | -33 | 1.01 | 3257 | 300.5 | 310.0 | 311.0 | 291.5 |
| 2025-03-07 | 29.81 (-0.55) | 3.82 (-0.19) | 0.19 (+0.02) | -623 | 15.05 | -194 | 4.69 | 17 | 0.41 | 4139 | 308.0 | 320.0 | 322.5 | 306.0 |
| 2025-02-27 | 30.36 (-0.24) | 4.01 (-0.13) | 0.17 (+0.05) | -370 | 10.46 | -133 | 3.76 | 53 | 1.5 | 3536 | 324.0 | 325.5 | 340.0 | 321.0 |
| 2025-02-21 | 30.6 (+0.39) | 4.14 (-0.23) | 0.12 (+0.02) | 686 | 22.22 | -236 | 7.64 | 26 | 0.84 | 3088 | 326.5 | 318.5 | 329.0 | 318.5 |
| 2025-02-14 | 30.21 (+0.35) | 4.37 (-0.19) | 0.1 (0.0) | 472 | 12.2 | -202 | 5.22 | -4 | 0.1 | 3869 | 318.5 | 316.0 | 323.0 | 312.5 |
| 2025-02-07 | 29.86 (-0.38) | 4.56 (+0.01) | 0.1 (+0.09) | -528 | 10.53 | 18 | 0.36 | -28 | 0.56 | 5016 | 314.0 | 300.5 | 316.5 | 284.5 |
| 2025-01-22 | 30.24 (+0.16) | 4.55 (+0.09) | 0.01 (+0.01) | 175 | 23.15 | -60 | 7.94 | 2 | 0.26 | 756 | 309.0 | 305.0 | 309.5 | 303.5 |
| 2025-01-17 | 30.08 (-0.72) | 4.46 (-0.02) | 0.0 (-0.03) | -820 | 26.64 | -17 | 0.55 | -34 | 1.1 | 3078 | 303.0 | 308.0 | 311.0 | 295.0 |
| 2025-01-10 | 30.8 (-0.28) | 4.48 (-0.09) | 0.03 (+0.02) | -155 | 3.95 | -77 | 1.96 | 31 | 0.79 | 3928 | 309.0 | 308.5 | 322.5 | 303.0 |
| 2024-12-31 | 31.08 (-0.24) | 4.57 (-0.06) | 0.01 (-0.01) | -593 | 23.17 | 44 | 1.72 | -45 | 1.76 | 2559 | 207.0 | 210.5 | 211.5 | 206.0 |
| 2024-12-27 | 31.32 (-0.25) | 4.63 (-0.12) | 0.02 (+0.02) | -238 | 13.13 | -126 | 6.95 | 10 | 0.55 | 1812 | 306.5 | 309.5 | 314.0 | 306.0 |
| 2024-12-20 | 31.57 (-0.38) | 4.75 (-0.27) | 0.0 (-0.01) | -368 | 12.43 | -281 | 9.49 | -35 | 1.18 | 2961 | 308.0 | 313.0 | 316.5 | 304.5 |
| 2024-12-13 | 31.95 (-0.37) | 5.02 (-0.2) | 0.01 (0.0) | -467 | 11.94 | -204 | 5.22 | -4 | 0.1 | 3911 | 310.5 | 322.0 | 324.0 | 306.5 |
| 2024-12-06 | 32.32 (-0.11) | 5.22 (-0.24) | 0.01 (0.0) | -134 | 3.55 | -252 | 6.68 | -1 | 0.03 | 3773 | 320.0 | 311.0 | 326.0 | 310.0 |
| 2024-11-29 | 32.43 (+0.15) | 5.46 (-0.28) | 0.01 (-0.05) | 148 | 5.5 | -282 | 10.48 | -54 | 2.01 | 2692 | 308.5 | 320.5 | 320.5 | 301.5 |
| 2024-11-22 | 32.28 (-0.93) | 5.74 (+0.3) | 0.06 (+0.06) | -900 | 20.58 | 306 | 7.0 | 48 | 1.1 | 4374 | 318.0 | 307.5 | 323.0 | 304.0 |
| 2024-11-15 | 33.21 (+0.94) | 5.44 (-2.32) | 0.0 (0.0) | 948 | 11.82 | -2382 | 29.71 | -107 | 1.33 | 8018 | 310.5 | 334.0 | 335.0 | 309.0 |
| 2024-11-08 | 32.27 (-1.97) | 7.76 (-0.76) | 0.0 (-0.02) | -2139 | 19.06 | -784 | 6.99 | -27 | 0.24 | 11222 | 335.0 | 348.0 | 358.0 | 335.0 |
| 2024-11-01 | 34.24 (+0.53) | 8.52 (-0.68) | 0.02 (-0.03) | 523 | 12.24 | -696 | 16.29 | -72 | 1.68 | 4273 | 348.5 | 354.0 | 355.0 | 334.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 33.71 (+0.21) | 9.2 (-0.77) | 0.05 (-0.05) | 391 | 5.51 | -540 | 7.62 | -49 | 0.69 | 7091 | 351.5 | 350.5 | 363.5 | 343.5 |
| 2024-10-18 | 33.5 (-0.61) | 9.97 (-0.55) | 0.1 (-0.15) | -687 | 6.47 | -563 | 5.3 | -156 | 1.47 | 10623 | 344.0 | 368.0 | 373.5 | 340.5 |
| 2024-10-11 | 34.11 (-0.01) | 10.52 (+0.19) | 0.25 (+0.01) | -63 | 0.76 | 190 | 2.31 | 8 | 0.1 | 8240 | 366.0 | 347.5 | 371.5 | 347.0 |
| 2024-10-04 | 34.12 (-0.07) | 10.33 (+0.04) | 0.24 (-0.16) | -42 | 1.4 | 38 | 1.27 | -164 | 5.48 | 2991 | 345.0 | 362.0 | 364.0 | 344.5 |
| 2024-09-27 | 34.19 (-0.3) | 10.29 (+0.29) | 0.4 (0.0) | -323 | 3.34 | 302 | 3.12 | -1 | 0.01 | 9677 | 365.0 | 363.5 | 385.0 | 358.0 |
| 2024-09-20 | 34.49 (-0.05) | 10.0 (-0.05) | 0.4 (-0.15) | 89 | 1.11 | -51 | 0.64 | -151 | 1.89 | 7991 | 363.0 | 368.5 | 378.0 | 352.0 |
| 2024-09-13 | 34.54 (-1.76) | 10.05 (+1.27) | 0.55 (+0.28) | -1988 | 10.96 | 1299 | 7.16 | 282 | 1.55 | 18136 | 368.0 | 342.0 | 371.0 | 340.5 |
| 2024-09-06 | 36.3 (+0.85) | 8.78 (-0.29) | 0.27 (-0.2) | 867 | 9.11 | -299 | 3.14 | -202 | 2.12 | 9521 | 345.0 | 351.0 | 352.0 | 311.5 |
| 2024-08-30 | 35.45 (-1.3) | 9.07 (+0.71) | 0.47 (+0.11) | -1397 | 17.71 | 735 | 9.32 | 109 | 1.38 | 7887 | 351.0 | 344.5 | 356.0 | 331.5 |
| 2024-08-23 | 36.75 (-0.57) | 8.36 (+0.46) | 0.36 (0.0) | -534 | 10.73 | 468 | 9.41 | 7 | 0.14 | 4975 | 342.0 | 342.0 | 352.0 | 327.0 |
| 2024-08-16 | 37.32 (-1.35) | 7.9 (+2.52) | 0.36 (+0.22) | -1388 | 8.32 | 2588 | 15.51 | 226 | 1.35 | 16684 | 341.0 | 311.0 | 352.5 | 307.5 |
| 2024-08-09 | 38.67 (-1.0) | 5.38 (+0.47) | 0.14 (+0.14) | -1085 | 13.11 | 482 | 5.83 | 62 | 0.75 | 8274 | 308.0 | 281.0 | 313.5 | 251.5 |
| 2024-08-02 | 39.67 (-0.24) | 4.91 (-0.37) | 0.0 (0.0) | -218 | 3.25 | -376 | 5.6 | -78 | 1.16 | 6717 | 301.0 | 318.0 | 332.0 | 300.0 |
| 2024-07-26 | 39.91 (-0.25) | 5.28 (-0.59) | 0.0 (0.0) | -273 | 6.03 | -333 | 7.35 | -461 | 10.17 | 4531 | 315.0 | 331.0 | 334.5 | 301.0 |
| 2024-07-19 | 40.16 (-0.04) | 5.87 (-0.11) | 0.0 (-0.37) | 308 | 3.73 | -114 | 1.38 | -568 | 6.87 | 8265 | 330.5 | 370.0 | 370.0 | 327.5 |
| 2024-07-12 | 40.2 (+1.84) | 5.98 (+0.09) | 0.37 (-1.07) | 1920 | 13.3 | 93 | 0.64 | -1100 | 7.62 | 14440 | 364.0 | 398.5 | 399.0 | 358.0 |
| 2024-07-05 | 38.36 (-2.77) | 5.89 (+0.76) | 1.44 (+1.17) | -3120 | 12.39 | 783 | 3.11 | 1200 | 4.77 | 25172 | 397.5 | 312.5 | 403.0 | 308.5 |
| 2024-06-28 | 41.13 (+1.44) | 5.13 (-0.01) | 0.27 (-0.13) | 1401 | 13.02 | -12 | 0.11 | -131 | 1.22 | 10764 | 308.5 | 327.5 | 330.0 | 299.0 |
| 2024-06-21 | 39.69 (+1.02) | 5.14 (+0.39) | 0.4 (+0.28) | 1004 | 12.56 | 407 | 5.09 | 285 | 3.57 | 7992 | 327.5 | 308.0 | 331.0 | 304.0 |
| 2024-06-14 | 38.67 (+1.07) | 4.75 (-0.14) | 0.12 (-0.09) | 1107 | 17.57 | -149 | 2.36 | -91 | 1.44 | 6302 | 308.0 | 308.0 | 318.5 | 306.5 |
| 2024-06-07 | 37.6 (+0.76) | 4.89 (+0.32) | 0.21 (-0.03) | 794 | 17.27 | 324 | 7.05 | -30 | 0.65 | 4598 | 306.5 | 298.5 | 315.0 | 296.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 36.84 (-0.72) | 4.57 (-0.1) | 0.24 (-0.02) | -687 | 11.94 | -98 | 1.7 | -19 | 0.33 | 5752 | 294.5 | 310.5 | 316.0 | 291.5 |
| 2024-05-24 | 37.56 (-3.13) | 4.67 (+1.18) | 0.26 (+0.14) | -1364 | 16.15 | 1402 | 16.6 | 142 | 1.68 | 8448 | 309.0 | 315.0 | 323.5 | 295.0 |
| 2024-05-17 | 40.69 (-0.46) | 3.49 (+0.48) | 0.12 (-0.07) | -284 | 5.6 | 464 | 9.15 | -62 | 1.22 | 5071 | 307.0 | 314.0 | 319.0 | 302.5 |
| 2024-05-10 | 41.15 (+1.17) | 3.01 (+0.46) | 0.19 (+0.08) | 1068 | 11.28 | 450 | 4.75 | 80 | 0.85 | 9464 | 312.0 | 298.5 | 323.0 | 295.0 |
| 2024-05-03 | 39.98 (0.0) | 2.55 (-0.13) | 0.11 (+0.08) | -13 | 0.26 | -122 | 2.39 | 69 | 1.35 | 5097 | 297.5 | 292.0 | 304.0 | 288.5 |
| 2024-04-26 | 39.98 (+0.31) | 2.68 (+0.78) | 0.03 (+0.03) | 277 | 5.7 | 387 | 7.96 | -49 | 1.01 | 4863 | 290.0 | 283.5 | 295.0 | 276.0 |
| 2024-04-19 | 39.67 (+1.17) | 1.9 (-0.14) | 0.0 (-0.19) | 1136 | 10.5 | -136 | 1.26 | -503 | 4.65 | 10824 | 288.0 | 303.5 | 313.5 | 278.0 |
| 2024-04-12 | 38.5 (+1.62) | 2.04 (-0.33) | 0.19 (+0.1) | 1603 | 18.13 | -322 | 3.64 | -115 | 1.3 | 8841 | 307.5 | 309.0 | 314.0 | 292.0 |
| 2024-04-03 | 36.88 (+1.14) | 2.37 (+0.14) | 0.09 (+0.09) | 1132 | 15.5 | 131 | 1.79 | 86 | 1.18 | 7301 | 308.0 | 299.0 | 319.0 | 298.5 |
| 2024-03-29 | 35.74 (+1.87) | 2.23 (+0.09) | 0.0 (0.0) | 1882 | 13.7 | 91 | 0.66 | -332 | 2.42 | 13739 | 297.0 | 299.0 | 320.5 | 292.5 |
| 2024-03-22 | 33.87 (+3.1) | 2.14 (-0.31) | 0.0 (-0.24) | 3014 | 14.22 | -300 | 1.42 | -540 | 2.55 | 21191 | 297.5 | 273.5 | 303.0 | 267.0 |
| 2024-03-15 | 30.77 (+2.23) | 2.45 (+0.4) | 0.24 (-0.31) | 2279 | 12.84 | 389 | 2.19 | -304 | 1.71 | 17751 | 270.0 | 252.0 | 275.5 | 243.5 |
| 2024-03-08 | 28.54 (+0.68) | 2.05 (-0.04) | 0.55 (-0.2) | 635 | 4.97 | -41 | 0.32 | -195 | 1.53 | 12769 | 248.0 | 249.0 | 265.0 | 243.5 |
| 2024-03-01 | 27.86 (+1.65) | 2.09 (+0.25) | 0.75 (-0.4) | 1695 | 17.88 | 240 | 2.53 | -390 | 4.11 | 9479 | 247.5 | 252.5 | 259.5 | 239.0 |
| 2024-02-23 | 26.21 (-1.31) | 1.84 (+1.14) | 1.15 (+0.32) | -1358 | 11.17 | 1107 | 9.1 | 317 | 2.61 | 12160 | 250.0 | 234.0 | 254.5 | 228.0 |
| 2024-02-16 | 27.52 (+0.27) | 0.7 (0.0) | 0.83 (+0.23) | 220 | 3.7 | 0 | 0.0 | 222 | 3.74 | 5942 | 233.5 | 214.0 | 241.5 | 214.0 |
| 2024-02-05 | 27.25 (-0.05) | 0.7 (0.0) | 0.6 (0.0) | -45 | 16.67 | 1 | 0.37 | -2 | 0.74 | 270 | 212.5 | 212.5 | 213.0 | 211.5 |
| 2024-02-02 | 27.3 (+0.45) | 0.7 (-0.11) | 0.6 (-0.26) | 440 | 13.64 | -100 | 3.1 | -253 | 7.84 | 3226 | 212.5 | 213.5 | 219.0 | 211.5 |
| 2024-01-26 | 26.85 (+0.97) | 0.81 (-0.21) | 0.86 (-0.01) | 928 | 15.05 | 206 | 3.34 | -8 | 0.13 | 6167 | 213.5 | 209.0 | 220.0 | 209.0 |
| 2024-01-19 | 25.88 (+0.21) | 1.02 (-0.05) | 0.87 (-0.01) | 121 | 4.11 | -44 | 1.5 | -11 | 0.37 | 2941 | 207.5 | 209.5 | 211.0 | 202.0 |
| 2024-01-12 | 25.67 (-0.76) | 1.07 (+0.44) | 0.88 (-0.05) | -460 | 12.47 | 330 | 8.95 | -14 | 0.38 | 3688 | 207.0 | 207.5 | 211.5 | 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 | |||
| 2023-12-29 | 26.43 (+1.15) | 0.63 (+0.12) | 0.93 (+0.16) | 1122 | 24.92 | 113 | 2.51 | 162 | 3.6 | 4503 | 210.5 | 199.5 | 213.0 | 199.0 |
| 2023-12-22 | 25.28 (-0.14) | 0.51 (0.0) | 0.77 (-0.02) | -146 | 8.86 | -1 | 0.06 | -19 | 1.15 | 1648 | 199.5 | 203.5 | 206.0 | 198.0 |
| 2023-12-15 | 25.42 (+0.45) | 0.51 (+0.02) | 0.79 (-0.02) | 426 | 9.63 | 24 | 0.54 | -29 | 0.66 | 4425 | 203.0 | 195.0 | 208.0 | 193.5 |
| 2023-12-08 | 24.97 (-0.12) | 0.49 (0.0) | 0.81 (+0.01) | -99 | 7.86 | 0 | 0.0 | 19 | 1.51 | 1260 | 193.5 | 198.0 | 199.0 | 193.0 |
| 2023-12-01 | 25.09 (+0.06) | 0.49 (+0.06) | 0.8 (-0.05) | 178 | 10.03 | 50 | 2.82 | -56 | 3.15 | 1775 | 198.0 | 198.5 | 200.0 | 195.5 |
| 2023-11-24 | 25.03 (+0.39) | 0.43 (+0.05) | 0.85 (-0.03) | 488 | 18.25 | 50 | 1.87 | -25 | 0.93 | 2674 | 197.5 | 193.5 | 199.0 | 192.5 |
| 2023-11-17 | 24.64 (+0.7) | 0.38 (0.0) | 0.88 (0.0) | 748 | 26.74 | 7 | 0.25 | -2 | 0.07 | 2797 | 192.5 | 189.0 | 194.5 | 188.0 |
| 2023-11-10 | 23.94 (-0.15) | 0.38 (0.0) | 0.88 (+0.02) | -20 | 2.7 | 0 | 0.0 | 20 | 2.7 | 740 | 185.0 | 185.5 | 188.0 | 184.5 |
| 2023-11-03 | 24.09 (-0.08) | 0.38 (+0.07) | 0.86 (-0.01) | -91 | 9.5 | 60 | 6.26 | -9 | 0.94 | 958 | 185.0 | 183.5 | 187.0 | 182.5 |
| 2023-10-27 | 24.17 (+0.11) | 0.31 (-0.15) | 0.87 (-0.04) | 76 | 6.38 | -138 | 11.59 | -44 | 3.69 | 1191 | 183.0 | 187.5 | 188.0 | 183.0 |
| 2023-10-20 | 24.06 (+0.35) | 0.46 (+0.09) | 0.91 (-0.04) | 252 | 15.54 | 83 | 5.12 | -33 | 2.03 | 1622 | 187.5 | 191.5 | 192.0 | 184.5 |
| 2023-10-13 | 23.71 (+0.51) | 0.37 (0.0) | 0.95 (+0.01) | 483 | 39.95 | 0 | 0.0 | 2 | 0.17 | 1209 | 191.5 | 191.5 | 192.0 | 188.5 |
| 2023-10-06 | 23.2 (+0.13) | 0.37 (+0.08) | 0.94 (-0.01) | 139 | 12.52 | 80 | 7.21 | -5 | 0.45 | 1110 | 190.0 | 185.5 | 190.0 | 184.5 |
| 2023-09-28 | 23.07 (+0.07) | 0.29 (0.0) | 0.95 (0.0) | 107 | 17.37 | 0 | 0.0 | -1 | 0.16 | 616 | 185.5 | 184.5 | 188.0 | 183.5 |
| 2023-09-22 | 23.0 (-0.12) | 0.29 (0.0) | 0.95 (-0.02) | 18 | 1.53 | 0 | 0.0 | -25 | 2.13 | 1174 | 185.0 | 187.5 | 188.0 | 182.0 |
| 2023-09-15 | 23.12 (+0.01) | 0.29 (0.0) | 0.97 (+0.06) | 113 | 7.82 | 0 | 0.0 | 59 | 4.08 | 1445 | 188.5 | 190.0 | 190.0 | 185.5 |
| 2023-09-08 | 23.11 (+0.78) | 0.29 (0.0) | 0.91 (0.0) | 861 | 34.72 | 0 | 0.0 | 1 | 0.04 | 2480 | 189.5 | 186.0 | 189.5 | 183.5 |
| 2023-09-01 | 22.33 (+0.83) | 0.29 (0.0) | 0.91 (+0.04) | 898 | 37.7 | 0 | 0.0 | 39 | 1.64 | 2382 | 186.0 | 181.0 | 188.0 | 178.0 |
| 2023-08-25 | 21.5 (+0.6) | 0.29 (0.0) | 0.87 (0.0) | 673 | 29.99 | 1 | 0.04 | 4 | 0.18 | 2244 | 182.0 | 181.5 | 182.5 | 177.0 |
| 2023-08-18 | 20.9 (+0.71) | 0.29 (+0.01) | 0.87 (+0.14) | 730 | 23.64 | 3 | 0.1 | 131 | 4.24 | 3088 | 179.0 | 179.0 | 182.0 | 171.5 |
| 2023-08-11 | 20.19 (+0.39) | 0.28 (0.0) | 0.73 (-0.13) | 341 | 10.66 | 4 | 0.13 | -118 | 3.69 | 3198 | 179.5 | 182.5 | 183.5 | 174.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 19.8 (-0.22) | 0.28 (0.0) | 0.86 (-0.04) | -380 | 19.65 | 2 | 0.1 | -38 | 1.96 | 1934 | 183.0 | 189.0 | 190.0 | 180.0 |
| 2023-07-28 | 20.02 (+0.09) | 0.28 (0.0) | 0.9 (+0.1) | 69 | 3.42 | -6 | 0.3 | 91 | 4.51 | 2017 | 188.0 | 182.0 | 191.0 | 180.0 |
| 2023-07-21 | 19.93 (-0.21) | 0.28 (0.0) | 0.8 (-0.02) | -172 | 11.06 | 1 | 0.06 | -21 | 1.35 | 1555 | 181.5 | 186.5 | 187.0 | 181.5 |
| 2023-07-14 | 20.14 (+0.04) | 0.28 (-0.19) | 0.82 (-0.06) | -317 | 16.31 | -186 | 9.57 | -55 | 2.83 | 1943 | 186.5 | 184.5 | 187.0 | 180.0 |
| 2023-07-07 | 20.1 (+0.02) | 0.47 (-0.22) | 0.88 (-0.67) | -174 | 3.99 | -213 | 4.88 | -654 | 14.99 | 4364 | 183.5 | 190.0 | 192.5 | 182.0 |
| 2023-06-30 | 20.08 (-0.56) | 0.69 (-0.2) | 1.55 (+0.76) | -648 | 13.74 | -192 | 4.07 | 744 | 15.78 | 4716 | 202.0 | 207.0 | 207.5 | 200.5 |
| 2023-06-21 | 20.64 (+0.39) | 0.89 (0.0) | 0.79 (-0.07) | 371 | 15.8 | -2 | 0.09 | -67 | 2.85 | 2348 | 207.5 | 203.0 | 208.0 | 202.5 |
| 2023-06-16 | 20.25 (-0.22) | 0.89 (-0.01) | 0.86 (+0.1) | -290 | 4.06 | -8 | 0.11 | 89 | 1.25 | 7135 | 202.5 | 198.0 | 208.0 | 197.0 |
| 2023-06-09 | 20.47 (-0.18) | 0.9 (0.0) | 0.76 (+0.17) | -183 | 7.98 | -2 | 0.09 | 169 | 7.37 | 2293 | 196.5 | 195.5 | 198.0 | 193.0 |
| 2023-06-02 | 20.65 (0.0) | 0.9 (-0.1) | 0.59 (+0.12) | 23 | 0.86 | -94 | 3.53 | 120 | 4.51 | 2662 | 195.5 | 191.0 | 201.0 | 191.0 |
| 2023-05-26 | 20.65 (-0.2) | 1.0 (-0.01) | 0.47 (+0.06) | -2 | 0.11 | 0 | 0.0 | 56 | 3.17 | 1769 | 190.5 | 187.0 | 193.0 | 187.0 |
| 2023-05-19 | 20.85 (-0.17) | 1.01 (0.0) | 0.41 (+0.04) | -189 | 12.34 | -1 | 0.07 | 45 | 2.94 | 1531 | 187.5 | 185.5 | 190.0 | 182.5 |
| 2023-05-12 | 21.02 (-0.05) | 1.01 (+0.01) | 0.37 (+0.05) | -79 | 4.02 | 7 | 0.36 | 46 | 2.34 | 1964 | 185.5 | 187.5 | 192.5 | 183.5 |
| 2023-05-05 | 21.07 (+0.24) | 1.0 (0.0) | 0.32 (+0.05) | 195 | 20.79 | 0 | 0.0 | 46 | 4.9 | 938 | 187.0 | 187.5 | 188.5 | 186.0 |
| 2023-04-28 | 20.83 (-0.13) | 1.0 (-0.08) | 0.27 (-0.22) | -75 | 4.35 | -79 | 4.58 | -211 | 12.23 | 1725 | 187.0 | 188.0 | 189.5 | 181.5 |
| 2023-04-21 | 20.96 (-0.53) | 1.08 (+0.02) | 0.49 (-0.07) | -564 | 29.16 | 18 | 0.93 | -71 | 3.67 | 1934 | 190.0 | 198.0 | 198.0 | 189.0 |
| 2023-04-14 | 21.49 (-0.26) | 1.06 (-0.02) | 0.56 (0.0) | -155 | 12.28 | -18 | 1.43 | 5 | 0.4 | 1262 | 197.0 | 197.5 | 199.5 | 196.0 |
| 2023-04-07 | 21.75 (-0.02) | 1.08 (0.0) | 0.56 (+0.01) | -31 | 6.1 | -1 | 0.2 | 6 | 1.18 | 508 | 197.5 | 197.5 | 199.0 | 196.0 |
| 2023-03-31 | 21.77 (-0.17) | 1.08 (+0.37) | 0.55 (-0.01) | -84 | 6.15 | -1 | 0.07 | -12 | 0.88 | 1365 | 198.0 | 200.0 | 200.0 | 194.0 |
| 2023-03-24 | 21.94 (+0.29) | 0.71 (0.0) | 0.56 (+0.12) | 291 | 12.74 | -1 | 0.04 | 115 | 5.04 | 2284 | 201.0 | 192.5 | 202.0 | 192.0 |
| 2023-03-17 | 21.65 (+0.1) | 0.71 (-0.04) | 0.44 (-0.1) | 50 | 2.27 | -31 | 1.41 | -88 | 3.99 | 2203 | 192.5 | 193.0 | 195.5 | 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 | |||
| 2023-03-10 | 21.55 (-1.25) | 0.75 (0.0) | 0.54 (-0.08) | -1237 | 19.93 | 1 | 0.02 | -79 | 1.27 | 6206 | 194.0 | 210.0 | 213.0 | 192.5 |
| 2023-03-03 | 22.8 (-0.26) | 0.75 (0.0) | 0.62 (-0.05) | -265 | 12.56 | 0 | 0.0 | -51 | 2.42 | 2110 | 207.5 | 208.0 | 211.0 | 204.0 |
| 2023-02-24 | 23.06 (+0.44) | 0.75 (0.0) | 0.67 (-0.03) | 418 | 17.19 | 0 | 0.0 | -28 | 1.15 | 2432 | 207.5 | 202.0 | 209.0 | 199.5 |
| 2023-02-17 | 22.62 (+0.12) | 0.75 (-0.02) | 0.7 (+0.04) | 87 | 3.38 | -26 | 1.01 | 37 | 1.44 | 2577 | 201.5 | 200.5 | 206.0 | 199.5 |
| 2023-02-10 | 22.5 (+0.28) | 0.77 (0.0) | 0.66 (+0.2) | 281 | 10.49 | -1 | 0.04 | 191 | 7.13 | 2678 | 199.5 | 195.0 | 206.0 | 194.5 |
| 2023-02-03 | 22.22 (+0.54) | 0.77 (-0.01) | 0.46 (+0.03) | 534 | 15.68 | -8 | 0.23 | 32 | 0.94 | 3405 | 195.0 | 190.0 | 199.0 | 188.5 |
| 2023-01-17 | 21.68 (+0.01) | 0.78 (-0.02) | 0.43 (0.0) | 28 | 9.4 | -14 | 4.7 | 1 | 0.34 | 298 | 186.0 | 185.5 | 186.0 | 184.0 |
| 2023-01-13 | 21.67 (0.0) | 0.8 (-0.13) | 0.43 (+0.01) | 74 | 5.45 | -131 | 9.65 | 6 | 0.44 | 1358 | 185.0 | 188.5 | 190.0 | 185.0 |
| 2023-01-06 | 21.67 (+0.24) | 0.93 (-0.2) | 0.42 (+0.02) | 222 | 18.77 | -191 | 16.15 | 22 | 1.86 | 1183 | 185.5 | 181.5 | 186.0 | 178.5 |
| 2022-12-30 | 21.43 (-0.25) | 1.13 (-0.05) | 0.4 (-0.03) | -304 | 19.86 | -27 | 1.76 | -29 | 1.89 | 1531 | 178.5 | 186.0 | 186.0 | 174.5 |
| 2022-12-23 | 21.68 (+0.04) | 1.18 (-0.02) | 0.43 (-0.04) | 45 | 2.19 | -20 | 0.97 | -41 | 2.0 | 2055 | 183.5 | 188.0 | 191.0 | 182.0 |
| 2022-12-16 | 21.64 (-0.23) | 1.2 (-0.03) | 0.47 (-0.05) | -190 | 7.58 | -27 | 1.08 | -46 | 1.83 | 2507 | 186.5 | 195.0 | 197.0 | 186.5 |
| 2022-12-09 | 21.87 (-0.38) | 1.23 (0.0) | 0.52 (+0.11) | -352 | 12.47 | -4 | 0.14 | 104 | 3.69 | 2822 | 197.0 | 196.5 | 199.5 | 191.0 |
| 2022-12-02 | 22.25 (+0.31) | 1.23 (0.0) | 0.41 (-0.02) | 366 | 16.48 | 2 | 0.09 | -22 | 0.99 | 2221 | 196.5 | 187.0 | 197.5 | 185.5 |
| 2022-11-25 | 21.94 (+0.32) | 1.23 (-0.01) | 0.43 (0.0) | 347 | 13.58 | -15 | 0.59 | 8 | 0.31 | 2556 | 188.5 | 189.0 | 193.0 | 187.5 |
| 2022-11-18 | 21.62 (+0.11) | 1.24 (+0.07) | 0.43 (-0.02) | 342 | 7.38 | 68 | 1.47 | -24 | 0.52 | 4636 | 187.0 | 185.0 | 192.0 | 183.0 |
| 2022-11-11 | 21.51 (+0.72) | 1.17 (-0.05) | 0.45 (+0.08) | 744 | 10.6 | -47 | 0.67 | 76 | 1.08 | 7021 | 183.5 | 177.0 | 186.5 | 175.5 |
| 2022-11-04 | 20.79 (+0.04) | 1.22 (-0.01) | 0.37 (+0.06) | 181 | 7.69 | -12 | 0.51 | 62 | 2.63 | 2355 | 177.0 | 166.0 | 177.0 | 164.5 |
| 2022-10-28 | 20.75 (+0.04) | 1.23 (-0.2) | 0.31 (+0.03) | -170 | 5.36 | -185 | 5.83 | 28 | 0.88 | 3172 | 163.5 | 174.0 | 175.0 | 160.5 |
| 2022-10-21 | 20.71 (-0.34) | 1.43 (+0.03) | 0.28 (+0.05) | -319 | 10.64 | 22 | 0.73 | 52 | 1.73 | 2999 | 170.5 | 170.0 | 180.5 | 165.5 |
| 2022-10-14 | 21.05 (-0.24) | 1.4 (-0.14) | 0.23 (+0.02) | -300 | 8.53 | -129 | 3.67 | 18 | 0.51 | 3518 | 174.0 | 183.0 | 184.0 | 166.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 21.29 (-0.04) | 1.54 (+0.02) | 0.21 (+0.03) | -79 | 3.75 | 1 | 0.05 | 23 | 1.09 | 2107 | 190.0 | 183.0 | 196.0 | 179.5 |
| 2022-09-30 | 21.33 (+0.14) | 1.52 (-0.38) | 0.18 (+0.03) | 162 | 5.01 | -363 | 11.22 | 35 | 1.08 | 3234 | 184.5 | 199.5 | 200.0 | 176.0 |
| 2022-09-23 | 21.19 (+0.18) | 1.9 (-0.01) | 0.15 (-0.04) | 89 | 3.59 | -10 | 0.4 | -42 | 1.69 | 2480 | 202.5 | 211.5 | 212.0 | 201.0 |
| 2022-09-16 | 21.01 (+0.98) | 1.91 (-0.01) | 0.19 (+0.01) | 1192 | 14.56 | -11 | 0.13 | 8 | 0.1 | 8189 | 207.0 | 205.0 | 221.5 | 202.0 |
| 2022-09-08 | 20.03 (-0.06) | 1.92 (0.0) | 0.18 (+0.02) | -55 | 5.34 | 1 | 0.1 | 27 | 2.62 | 1030 | 202.5 | 201.5 | 202.5 | 190.5 |
| 2022-09-02 | 20.09 (+0.01) | 1.92 (0.0) | 0.16 (-0.03) | 162 | 9.18 | 1 | 0.06 | -30 | 1.7 | 1765 | 200.5 | 201.0 | 208.0 | 199.0 |
| 2022-08-26 | 20.08 (-0.04) | 1.92 (+0.27) | 0.19 (-0.07) | 38 | 2.1 | 261 | 14.42 | -72 | 3.98 | 1810 | 206.0 | 210.5 | 210.5 | 201.0 |
| 2022-08-19 | 20.12 (+0.64) | 1.65 (+0.02) | 0.26 (+0.01) | 432 | 18.28 | 13 | 0.55 | 12 | 0.51 | 2363 | 210.0 | 208.0 | 211.0 | 202.0 |
| 2022-08-12 | 19.48 (+0.17) | 1.63 (+0.02) | 0.25 (+0.02) | 167 | 9.36 | 20 | 1.12 | 16 | 0.9 | 1785 | 207.0 | 195.0 | 209.0 | 192.0 |
| 2022-08-05 | 19.31 (-0.11) | 1.61 (0.0) | 0.23 (-0.03) | -83 | 8.15 | 0 | 0.0 | -20 | 1.96 | 1018 | 194.0 | 200.5 | 200.5 | 186.5 |
| 2022-07-29 | 19.42 (+0.46) | 1.61 (0.0) | 0.26 (+0.01) | 505 | 29.5 | 3 | 0.18 | 10 | 0.58 | 1712 | 196.5 | 194.5 | 198.0 | 190.0 |
| 2022-07-22 | 18.96 (+0.18) | 1.61 (0.0) | 0.25 (0.0) | 258 | 12.19 | 3 | 0.14 | -3 | 0.14 | 2116 | 195.0 | 190.0 | 198.5 | 189.0 |
| 2022-07-15 | 18.78 (-0.06) | 1.61 (0.0) | 0.25 (+0.02) | -19 | 0.73 | -5 | 0.19 | 22 | 0.85 | 2586 | 189.0 | 182.0 | 191.0 | 171.0 |
| 2022-07-08 | 18.84 (-0.12) | 1.61 (-0.02) | 0.23 (+0.07) | -369 | 17.49 | -12 | 0.57 | 68 | 3.22 | 2110 | 178.0 | 173.5 | 180.0 | 165.5 |
| 2022-07-01 | 18.96 (-0.2) | 1.63 (+0.77) | 0.16 (+0.05) | -450 | 17.37 | -21 | 0.81 | 41 | 1.58 | 2590 | 172.0 | 189.0 | 194.0 | 171.5 |
| 2022-06-24 | 19.16 (-0.29) | 0.86 (-0.12) | 0.11 (+0.06) | -179 | 5.77 | -107 | 3.45 | 65 | 2.09 | 3103 | 186.5 | 198.5 | 199.5 | 181.0 |
| 2022-06-17 | 19.45 (-0.99) | 0.98 (-0.06) | 0.05 (-0.04) | -1101 | 43.47 | -66 | 2.61 | -43 | 1.7 | 2533 | 198.5 | 214.5 | 214.5 | 198.0 |
| 2022-06-10 | 20.44 (-0.11) | 1.04 (-0.04) | 0.09 (+0.03) | -6 | 0.76 | -32 | 4.06 | 26 | 3.3 | 789 | 219.5 | 223.0 | 224.0 | 217.5 |
| 2022-06-02 | 20.55 (+0.31) | 1.08 (-0.16) | 0.06 (+0.03) | 304 | 15.06 | -160 | 7.93 | 34 | 1.68 | 2018 | 222.5 | 214.0 | 224.5 | 214.0 |
| 2022-05-27 | 20.24 (-2.25) | 1.24 (-0.32) | 0.03 (-0.02) | -134 | 10.65 | -168 | 13.35 | -16 | 1.27 | 1258 | 210.5 | 215.0 | 217.0 | 209.5 |
| 2022-05-20 | 22.49 (+0.18) | 1.56 (-0.14) | 0.05 (+0.01) | 218 | 12.98 | -120 | 7.14 | 9 | 0.54 | 1680 | 216.0 | 214.0 | 219.0 | 212.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 22.31 (+0.04) | 1.7 (-0.14) | 0.04 (+0.04) | 21 | 0.62 | -122 | 3.63 | 21 | 0.62 | 3365 | 212.5 | 213.0 | 217.0 | 198.0 |
| 2022-05-06 | 22.27 (-0.3) | 1.84 (-0.05) | 0.0 (-0.02) | -300 | 21.57 | -50 | 3.59 | -37 | 2.66 | 1391 | 216.5 | 215.5 | 219.5 | 208.5 |
| 2022-04-29 | 22.57 (-0.33) | 1.89 (-0.2) | 0.02 (+0.02) | -344 | 11.32 | -173 | 5.69 | -91 | 2.99 | 3040 | 215.5 | 221.0 | 221.5 | 208.0 |
| 2022-04-22 | 22.9 (+0.15) | 2.09 (+0.06) | 0.0 (0.0) | 122 | 4.97 | 55 | 2.24 | -51 | 2.08 | 2454 | 225.0 | 223.0 | 233.0 | 220.5 |
| 2022-04-15 | 22.75 (-0.85) | 2.03 (-0.05) | 0.0 (-0.18) | -863 | 7.2 | -45 | 0.38 | -282 | 2.35 | 11994 | 225.0 | 235.0 | 241.0 | 220.0 |
| 2022-04-08 | 23.6 (+0.27) | 2.08 (0.0) | 0.18 (-0.01) | 194 | 9.57 | 0 | 0.0 | -7 | 0.35 | 2028 | 229.0 | 233.0 | 233.0 | 223.0 |
| 2022-04-01 | 23.33 (+0.56) | 2.08 (-0.01) | 0.19 (-0.16) | 494 | 15.97 | 61 | 1.97 | -143 | 4.62 | 3094 | 234.0 | 236.0 | 240.0 | 230.5 |
| 2022-03-25 | 22.77 (+0.68) | 2.09 (+0.17) | 0.35 (+0.12) | 602 | 10.69 | 152 | 2.7 | 105 | 1.86 | 5632 | 237.0 | 230.0 | 240.0 | 227.5 |
| 2022-03-18 | 22.09 (+0.31) | 1.92 (+0.37) | 0.23 (+0.15) | 398 | 8.17 | 317 | 6.5 | 132 | 2.71 | 4874 | 229.0 | 216.0 | 229.0 | 206.0 |
| 2022-03-11 | 21.78 (+0.51) | 1.55 (-0.29) | 0.08 (+0.07) | 560 | 9.57 | -249 | 4.25 | 22 | 0.38 | 5852 | 212.5 | 211.0 | 215.5 | 198.0 |
| 2022-03-04 | 21.27 (+0.32) | 1.84 (-0.32) | 0.01 (-0.05) | 384 | 12.55 | -278 | 9.08 | -48 | 1.57 | 3060 | 214.0 | 217.5 | 220.5 | 211.5 |
| 2022-02-25 | 20.95 (-0.36) | 2.16 (-0.56) | 0.06 (-0.09) | -347 | 8.56 | -494 | 12.19 | -77 | 1.9 | 4052 | 215.5 | 220.5 | 224.0 | 210.0 |
| 2022-02-18 | 21.31 (-0.27) | 2.72 (-0.07) | 0.15 (-0.01) | -53 | 1.03 | -61 | 1.18 | -3 | 0.06 | 5166 | 222.5 | 221.0 | 228.5 | 217.0 |
| 2022-02-11 | 21.58 (-0.35) | 2.79 (-0.3) | 0.16 (+0.06) | -318 | 8.3 | -267 | 6.97 | 48 | 1.25 | 3832 | 225.0 | 225.5 | 232.0 | 224.0 |
| 2022-01-26 | 21.93 (+0.26) | 3.09 (0.0) | 0.1 (-0.13) | 203 | 3.84 | 5 | 0.09 | -114 | 2.16 | 5286 | 222.0 | 229.0 | 234.0 | 218.5 |
| 2022-01-21 | 21.67 (-1.52) | 3.09 (+0.23) | 0.23 (-0.35) | -1546 | 4.88 | 200 | 0.63 | -307 | 0.97 | 31684 | 235.0 | 246.0 | 264.5 | 235.0 |
| 2022-01-14 | 23.19 (-1.71) | 2.86 (+0.17) | 0.58 (+0.41) | -1469 | 10.0 | 145 | 0.99 | 357 | 2.43 | 14691 | 242.0 | 240.5 | 257.0 | 234.0 |
| 2022-01-07 | 24.9 (+0.02) | 2.69 (+0.77) | 0.17 (-0.06) | 21 | 0.14 | 678 | 4.44 | -50 | 0.33 | 15275 | 240.5 | 256.0 | 257.0 | 237.0 |
| 2021-12-30 | 24.88 (-0.04) | 1.92 (0.0) | 0.23 (-0.06) | -256 | 2.19 | -2 | 0.02 | -54 | 0.46 | 11712 | 255.0 | 243.0 | 263.0 | 240.0 |
| 2021-12-24 | 24.92 (+0.3) | 1.92 (+0.01) | 0.29 (+0.06) | 288 | 3.82 | 7 | 0.09 | 54 | 0.72 | 7543 | 243.0 | 228.5 | 246.0 | 228.5 |
| 2021-12-17 | 24.62 (+0.27) | 1.91 (-0.01) | 0.23 (-0.06) | 81 | 1.81 | -4 | 0.09 | -56 | 1.25 | 4469 | 229.5 | 239.0 | 239.0 | 226.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 24.35 (-0.49) | 1.92 (+0.21) | 0.29 (+0.14) | -371 | 3.74 | 183 | 1.85 | 128 | 1.29 | 9909 | 240.0 | 232.0 | 251.0 | 230.5 |
| 2021-12-03 | 24.84 (+0.28) | 1.71 (-0.02) | 0.15 (+0.15) | 432 | 5.39 | -15 | 0.19 | 83 | 1.04 | 8014 | 234.0 | 209.5 | 236.0 | 207.5 |
| 2021-11-26 | 24.56 (-0.49) | 1.73 (-0.11) | 0.0 (0.0) | -578 | 22.54 | -96 | 3.74 | -17 | 0.66 | 2564 | 213.0 | 217.5 | 221.5 | 212.0 |
| 2021-11-19 | 25.05 (-0.03) | 1.84 (-0.29) | 0.0 (-0.02) | 87 | 1.17 | -261 | 3.5 | -73 | 0.98 | 7464 | 217.5 | 227.0 | 236.5 | 216.5 |
| 2021-11-12 | 25.08 (-0.24) | 2.13 (+0.12) | 0.02 (-0.06) | -204 | 2.93 | 105 | 1.51 | -53 | 0.76 | 6953 | 226.0 | 210.5 | 228.0 | 208.0 |
| 2021-11-05 | 25.32 (-0.02) | 2.01 (-0.02) | 0.08 (+0.04) | 117 | 2.09 | -15 | 0.27 | 41 | 0.73 | 5604 | 210.0 | 203.0 | 217.0 | 198.0 |
| 2021-10-29 | 25.34 (+0.73) | 2.03 (+0.03) | 0.04 (0.0) | 683 | 27.76 | 30 | 1.22 | -5 | 0.2 | 2460 | 204.5 | 202.0 | 207.0 | 198.5 |
| 2021-10-22 | 24.61 (+0.07) | 2.0 (+0.02) | 0.04 (-0.12) | 207 | 9.95 | 12 | 0.58 | -106 | 5.09 | 2081 | 201.5 | 199.5 | 203.0 | 195.5 |
| 2021-10-15 | 24.54 (-0.2) | 1.98 (0.0) | 0.16 (-0.01) | -186 | 7.94 | 3 | 0.13 | -6 | 0.26 | 2342 | 198.5 | 193.0 | 201.5 | 188.0 |
| 2021-10-08 | 24.74 (-0.64) | 1.98 (0.0) | 0.17 (+0.01) | -667 | 22.15 | 4 | 0.13 | 10 | 0.33 | 3011 | 192.5 | 201.0 | 203.0 | 190.0 |
| 2021-10-01 | 25.38 (-1.49) | 1.98 (-0.56) | 0.16 (-0.09) | -1545 | 39.71 | 28 | 0.72 | -76 | 1.95 | 3891 | 199.5 | 222.0 | 225.0 | 198.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 18.26 (+1.24) | 0.09 (-1.27) | 0.44 (-0.05) | 570 | 6.8 | -1403 | 16.74 | -62 | 0.74 | 8382 | 319.5 | 322.0 | 322.5 | 311.0 |
| 2026-05-29 | 17.02 (+2.48) | 1.36 (-0.21) | 0.49 (-0.34) | 2894 | 4.27 | -189 | 0.28 | -348 | 0.51 | 67846 | 320.0 | 312.0 | 359.0 | 296.0 |
| 2026-04-30 | 14.54 (+0.73) | 1.57 (-0.62) | 0.83 (+0.14) | 2361 | 5.69 | -699 | 1.68 | 150 | 0.36 | 41504 | 309.5 | 298.0 | 338.0 | 292.5 |
| 2026-03-31 | 13.81 (-0.13) | 2.19 (-0.02) | 0.69 (+0.08) | 88 | 0.21 | -26 | 0.06 | 85 | 0.2 | 41768 | 289.0 | 303.0 | 326.0 | 287.0 |
| 2026-02-26 | 13.94 (+0.06) | 2.21 (-0.03) | 0.61 (+0.43) | -115 | 0.53 | -24 | 0.11 | 464 | 2.15 | 21604 | 316.0 | 281.0 | 325.0 | 275.0 |
| 2026-01-30 | 13.88 (-2.25) | 2.24 (+0.09) | 0.18 (+0.06) | -3465 | 8.98 | 89 | 0.23 | 61 | 0.16 | 38565 | 284.0 | 277.5 | 315.0 | 272.5 |
| 2025-12-31 | 16.13 (-4.37) | 2.15 (+0.26) | 0.12 (-0.21) | -5601 | 25.1 | 273 | 1.22 | -227 | 1.02 | 22311 | 277.5 | 298.5 | 308.5 | 275.5 |
| 2025-11-28 | 20.5 (-1.58) | 1.89 (-1.88) | 0.33 (-0.55) | -1587 | 3.76 | -2024 | 4.8 | -593 | 1.41 | 42191 | 300.0 | 371.5 | 375.0 | 282.0 |
| 2025-10-31 | 22.08 (-0.06) | 3.77 (-0.12) | 0.88 (+0.85) | -675 | 1.08 | -298 | 0.48 | 915 | 1.47 | 62320 | 371.0 | 300.5 | 377.5 | 296.5 |
| 2025-09-30 | 22.14 (+0.69) | 3.89 (-0.25) | 0.03 (-0.02) | 1089 | 5.08 | -275 | 1.28 | -25 | 0.12 | 21420 | 301.5 | 288.0 | 315.0 | 282.5 |
| 2025-08-29 | 21.45 (-4.16) | 4.14 (-0.45) | 0.05 (+0.03) | -5623 | 18.7 | -483 | 1.61 | 25 | 0.08 | 30064 | 290.0 | 303.0 | 326.5 | 273.5 |
| 2025-07-31 | 25.61 (+0.99) | 4.59 (-0.22) | 0.02 (-0.03) | 1000 | 7.08 | -222 | 1.57 | -30 | 0.21 | 14124 | 305.5 | 297.5 | 315.0 | 292.5 |
| 2025-06-30 | 24.62 (-0.05) | 4.81 (+0.37) | 0.05 (+0.01) | -18 | 0.09 | 402 | 2.11 | 9 | 0.05 | 19094 | 297.5 | 298.0 | 320.5 | 278.0 |
| 2025-05-29 | 24.67 (-1.91) | 4.44 (+0.67) | 0.04 (0.0) | -478 | 3.09 | 927 | 5.99 | 8 | 0.05 | 15464 | 301.0 | 278.0 | 306.5 | 264.0 |
| 2025-04-30 | 26.58 (+0.1) | 3.77 (+0.05) | 0.04 (-0.05) | 175 | 1.01 | 70 | 0.4 | -59 | 0.34 | 17323 | 274.0 | 271.0 | 283.0 | 205.0 |
| 2025-03-31 | 26.48 (-3.88) | 3.72 (-0.29) | 0.09 (-0.08) | -4221 | 26.63 | -298 | 1.88 | -81 | 0.51 | 15853 | 270.0 | 320.0 | 322.5 | 264.5 |
| 2025-02-27 | 30.36 (+0.12) | 4.01 (-0.54) | 0.17 (+0.16) | 260 | 1.68 | -553 | 3.57 | 47 | 0.3 | 15510 | 324.0 | 300.5 | 340.0 | 284.5 |
| 2025-01-22 | 30.24 (-0.84) | 4.55 (-0.02) | 0.01 (0.0) | -1012 | 11.3 | -171 | 1.91 | -11 | 0.12 | 8954 | 309.0 | 305.0 | 322.5 | 295.0 |
| 2024-12-31 | 31.08 (-1.35) | 4.57 (-0.89) | 0.01 (0.0) | -1472 | 10.66 | -918 | 6.65 | -41 | 0.3 | 13808 | 304.0 | 311.0 | 326.0 | 297.0 |
| 2024-11-29 | 32.43 (-1.45) | 5.46 (-3.06) | 0.01 (0.0) | -1574 | 5.79 | -3133 | 11.52 | -120 | 0.44 | 27197 | 308.5 | 338.0 | 358.0 | 301.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 33.88 (-0.39) | 8.52 (-1.77) | 0.01 (-0.31) | -332 | 1.06 | -1582 | 5.05 | -371 | 1.18 | 31335 | 344.5 | 356.5 | 373.5 | 334.0 |
| 2024-09-30 | 34.27 (-1.18) | 10.29 (+1.22) | 0.32 (-0.15) | -1270 | 2.74 | 1253 | 2.7 | -154 | 0.33 | 46323 | 356.5 | 351.0 | 385.0 | 311.5 |
| 2024-08-30 | 35.45 (-4.35) | 9.07 (+4.19) | 0.47 (+0.47) | -4505 | 10.84 | 4312 | 10.38 | 375 | 0.9 | 41548 | 351.0 | 315.0 | 356.0 | 251.5 |
| 2024-07-31 | 39.8 (-1.33) | 4.88 (-0.25) | 0.0 (-0.27) | -1282 | 2.31 | 14 | 0.03 | -978 | 1.77 | 55401 | 304.5 | 312.5 | 403.0 | 300.0 |
| 2024-06-28 | 41.13 (+4.29) | 5.13 (+0.56) | 0.27 (+0.03) | 4306 | 14.52 | 570 | 1.92 | 33 | 0.11 | 29659 | 308.5 | 298.5 | 331.0 | 296.5 |
| 2024-05-31 | 36.84 (-2.77) | 4.57 (+1.9) | 0.24 (+0.02) | -914 | 2.93 | 2106 | 6.74 | 35 | 0.11 | 31234 | 294.5 | 297.5 | 323.5 | 290.5 |
| 2024-04-30 | 39.61 (+3.87) | 2.67 (+0.44) | 0.22 (+0.22) | 3782 | 10.98 | 50 | 0.15 | -406 | 1.18 | 34430 | 302.0 | 299.0 | 319.0 | 276.0 |
| 2024-03-29 | 35.74 (+8.07) | 2.23 (+0.24) | 0.0 (-0.71) | 8038 | 11.85 | 238 | 0.35 | -1332 | 1.96 | 67831 | 297.0 | 243.0 | 320.5 | 243.0 |
| 2024-02-29 | 27.67 (+0.27) | 1.99 (+1.18) | 0.71 (-0.12) | 192 | 0.72 | 1149 | 4.32 | -114 | 0.43 | 26628 | 240.0 | 216.0 | 259.5 | 211.5 |
| 2024-01-31 | 27.4 (+0.97) | 0.81 (+0.18) | 0.83 (-0.1) | 793 | 4.55 | 591 | 3.39 | -98 | 0.56 | 17427 | 216.0 | 210.5 | 220.0 | 202.0 |
| 2023-12-29 | 26.43 (+1.32) | 0.63 (+0.14) | 0.93 (+0.13) | 1340 | 11.1 | 136 | 1.13 | 130 | 1.08 | 12073 | 210.5 | 197.5 | 213.0 | 193.0 |
| 2023-11-30 | 25.11 (+0.97) | 0.49 (+0.12) | 0.8 (-0.05) | 1319 | 15.94 | 116 | 1.4 | -49 | 0.59 | 8275 | 197.5 | 182.5 | 200.0 | 182.5 |
| 2023-10-31 | 24.14 (+1.07) | 0.37 (+0.08) | 0.85 (-0.1) | 897 | 16.11 | 76 | 1.37 | -100 | 1.8 | 5567 | 182.5 | 185.5 | 192.0 | 182.5 |
| 2023-09-28 | 23.07 (+1.5) | 0.29 (0.0) | 0.95 (+0.07) | 1845 | 26.32 | 0 | 0.0 | 69 | 0.98 | 7009 | 185.5 | 182.5 | 190.0 | 182.0 |
| 2023-08-31 | 21.57 (+1.71) | 0.29 (+0.01) | 0.88 (-0.03) | 1753 | 16.18 | 10 | 0.09 | -34 | 0.31 | 10835 | 182.5 | 185.5 | 186.0 | 171.5 |
| 2023-07-31 | 19.86 (-0.22) | 0.28 (-0.41) | 0.91 (-0.64) | -831 | 7.84 | -404 | 3.81 | -622 | 5.87 | 10602 | 184.5 | 190.0 | 192.5 | 180.0 |
| 2023-06-30 | 20.08 (-0.48) | 0.69 (-0.2) | 1.55 (+0.97) | -678 | 3.95 | -195 | 1.14 | 941 | 5.49 | 17150 | 202.0 | 195.0 | 208.0 | 193.0 |
| 2023-05-31 | 20.56 (-0.27) | 0.89 (-0.11) | 0.58 (+0.31) | -124 | 1.51 | -97 | 1.18 | 307 | 3.74 | 8210 | 196.0 | 187.5 | 201.0 | 182.5 |
| 2023-04-28 | 20.83 (-0.94) | 1.0 (-0.08) | 0.27 (-0.28) | -825 | 15.19 | -80 | 1.47 | -271 | 4.99 | 5431 | 187.0 | 197.5 | 199.5 | 181.5 |
| 2023-03-31 | 21.77 (-1.29) | 1.08 (+0.33) | 0.55 (-0.12) | -1245 | 8.79 | -32 | 0.23 | -115 | 0.81 | 14171 | 198.0 | 208.0 | 213.0 | 190.0 |
| 2023-02-24 | 23.06 (+1.02) | 0.75 (-0.03) | 0.67 (+0.23) | 956 | 9.77 | -34 | 0.35 | 220 | 2.25 | 9790 | 207.5 | 194.0 | 209.0 | 193.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 22.04 (+0.61) | 0.78 (-0.35) | 0.44 (+0.04) | 688 | 16.61 | -337 | 8.13 | 41 | 0.99 | 4143 | 192.5 | 181.5 | 192.5 | 178.5 |
| 2022-12-30 | 21.43 (-0.69) | 1.13 (-0.09) | 0.4 (-0.02) | -610 | 5.98 | -72 | 0.71 | -18 | 0.18 | 10195 | 178.5 | 193.5 | 199.5 | 174.5 |
| 2022-11-30 | 22.12 (+1.31) | 1.22 (-0.02) | 0.42 (+0.11) | 1714 | 9.95 | -16 | 0.09 | 105 | 0.61 | 17224 | 191.5 | 167.0 | 193.0 | 166.5 |
| 2022-10-31 | 20.81 (-0.52) | 1.24 (-0.28) | 0.31 (+0.13) | -793 | 6.56 | -285 | 2.36 | 122 | 1.01 | 12088 | 167.0 | 183.0 | 196.0 | 160.5 |
| 2022-09-30 | 21.33 (+1.25) | 1.52 (-0.4) | 0.18 (-0.02) | 1387 | 8.85 | -383 | 2.44 | -18 | 0.11 | 15672 | 184.5 | 205.0 | 221.5 | 176.0 |
| 2022-08-31 | 20.08 (+0.66) | 1.92 (+0.31) | 0.2 (-0.06) | 717 | 8.95 | 295 | 3.68 | -48 | 0.6 | 8007 | 205.0 | 200.5 | 211.0 | 186.5 |
| 2022-07-29 | 19.42 (+0.51) | 1.61 (-0.01) | 0.26 (+0.12) | 262 | 2.88 | -10 | 0.11 | 113 | 1.24 | 9083 | 196.5 | 178.5 | 198.5 | 165.5 |
| 2022-06-30 | 18.91 (-1.65) | 1.62 (+0.54) | 0.14 (0.0) | -1587 | 17.2 | -227 | 2.46 | -4 | 0.04 | 9226 | 178.5 | 223.0 | 224.5 | 177.0 |
| 2022-05-31 | 20.56 (-2.01) | 1.08 (-0.81) | 0.14 (+0.12) | 73 | 0.82 | -620 | 6.93 | 88 | 0.98 | 8947 | 222.5 | 215.5 | 222.5 | 198.0 |
| 2022-04-29 | 22.57 (-0.56) | 1.89 (-0.19) | 0.02 (-0.19) | -713 | 3.55 | -163 | 0.81 | -448 | 2.23 | 20065 | 215.5 | 233.5 | 241.0 | 208.0 |
| 2022-03-31 | 23.13 (+2.18) | 2.08 (-0.08) | 0.21 (+0.15) | 2260 | 10.29 | 3 | 0.01 | 85 | 0.39 | 21966 | 234.0 | 217.5 | 240.0 | 198.0 |
| 2022-02-25 | 20.95 (-0.98) | 2.16 (-0.93) | 0.06 (-0.04) | -718 | 5.5 | -822 | 6.3 | -32 | 0.25 | 13051 | 215.5 | 225.5 | 232.0 | 210.0 |
| 2022-01-26 | 21.93 (-2.95) | 3.09 (+1.17) | 0.1 (-0.13) | -2791 | 4.17 | 1028 | 1.54 | -114 | 0.17 | 66938 | 222.0 | 256.0 | 264.5 | 218.5 |
| 2021-12-30 | 24.88 (+0.21) | 1.92 (+0.27) | 0.23 (+0.17) | -44 | 0.11 | 234 | 0.6 | 108 | 0.28 | 39148 | 255.0 | 222.0 | 263.0 | 219.5 |
| 2021-11-30 | 24.67 (-0.67) | 1.65 (-0.38) | 0.06 (+0.02) | -360 | 1.43 | -332 | 1.32 | -55 | 0.22 | 25088 | 224.0 | 203.0 | 236.5 | 198.0 |
| 2021-10-29 | 25.34 (-0.24) | 2.03 (+0.06) | 0.04 (-0.15) | -192 | 1.81 | 53 | 0.5 | -134 | 1.27 | 10592 | 204.5 | 205.0 | 207.0 | 188.0 |
| 2021-09-30 | 25.58 (-1.83) | 1.97 (-0.5) | 0.19 (-0.02) | -1928 | 16.79 | 86 | 0.75 | -20 | 0.17 | 11482 | 205.5 | 216.5 | 225.0 | 202.0 |
| 2021-08-31 | 27.41 (+0.47) | 2.47 (+0.11) | 0.21 (-0.24) | 857 | 6.39 | 100 | 0.75 | -206 | 1.54 | 13413 | 216.5 | 233.5 | 241.5 | 203.5 |
| 2021-07-30 | 26.94 (+0.83) | 2.36 (+1.35) | 0.45 (-0.03) | 609 | 1.44 | 1179 | 2.8 | -27 | 0.06 | 42160 | 233.0 | 239.5 | 268.0 | 222.0 |
| 2021-06-30 | 26.11 () | 1.01 () | 0.48 () | -548 | 5.64 | 274 | 2.82 | -35 | 0.36 | 9717 | 238.5 | 235.5 | 245.0 | 231.5 |