- 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 | 60.4 (+0.82) | 1.06 (-0.06) | 1.78 (-0.04) | 435 | 29.1 | -30 | 2.01 | -23 | 1.54 | 1495 | 285.5 | 306.0 | 309.5 | 285.5 |
| 2026-07-16 | 59.58 (0.0) | 1.12 (0.0) | 1.82 (0.0) | -8 | 0.75 | 0 | 0.0 | -3 | 0.28 | 1062 | 317.0 | 318.5 | 326.5 | 307.0 |
| 2026-07-15 | 59.58 (-0.25) | 1.12 (-0.16) | 1.82 (+0.01) | -177 | 13.25 | -84 | 6.29 | 4 | 0.3 | 1336 | 324.0 | 338.0 | 338.0 | 316.0 |
| 2026-07-14 | 59.83 (+0.71) | 1.28 (-0.12) | 1.81 (-0.1) | 370 | 16.94 | -67 | 3.07 | -52 | 2.38 | 2184 | 332.0 | 345.0 | 352.0 | 321.0 |
| 2026-07-13 | 59.12 (-0.17) | 1.4 (0.0) | 1.91 (-0.2) | -97 | 5.39 | 0 | 0.0 | -102 | 5.66 | 1801 | 356.5 | 388.0 | 388.0 | 356.5 |
| 2026-07-09 | 59.29 (-0.75) | 1.4 (0.0) | 2.11 (-0.03) | -585 | 20.64 | 0 | 0.0 | -16 | 0.56 | 2834 | 396.0 | 418.5 | 423.0 | 396.0 |
| 2026-07-08 | 60.04 (+0.09) | 1.4 (0.0) | 2.14 (-0.01) | 47 | 12.84 | 0 | 0.0 | -8 | 2.19 | 366 | 440.0 | 418.5 | 440.0 | 384.5 |
| 2026-07-07 | 59.95 (+0.05) | 1.4 (0.0) | 2.15 (+0.02) | 28 | 7.22 | 0 | 0.0 | 10 | 2.58 | 388 | 405.0 | 448.0 | 448.0 | 405.0 |
| 2026-07-06 | 59.9 (+0.23) | 1.4 (0.0) | 2.13 (+0.03) | 123 | 16.97 | 0 | 0.0 | 17 | 2.34 | 725 | 450.0 | 459.0 | 459.0 | 435.0 |
| 2026-07-03 | 59.67 (-0.03) | 1.4 (0.0) | 2.1 (+0.03) | -16 | 7.31 | 0 | 0.0 | 13 | 5.94 | 219 | 417.5 | 410.0 | 420.0 | 403.0 |
| 2026-07-02 | 59.7 (-0.04) | 1.4 (0.0) | 2.07 (+0.06) | -21 | 9.59 | 0 | 0.0 | 35 | 15.98 | 219 | 407.0 | 381.0 | 420.0 | 381.0 |
| 2026-07-01 | 59.74 (+0.07) | 1.4 (0.0) | 2.01 (+0.07) | 33 | 10.22 | 0 | 0.0 | 37 | 11.46 | 323 | 392.5 | 389.0 | 393.5 | 389.0 |
| 2026-06-30 | 59.67 (-0.06) | 1.4 (0.0) | 1.94 (+0.01) | -29 | 8.98 | 0 | 0.0 | 6 | 1.86 | 323 | 378.0 | 358.0 | 378.0 | 355.0 |
| 2026-06-29 | 59.73 (0.0) | 1.4 (0.0) | 1.93 (-0.01) | 0 | 0.0 | 0 | 0.0 | -3 | 0.64 | 472 | 344.0 | 357.0 | 368.0 | 343.5 |
| 2026-06-26 | 59.73 (0.0) | 1.4 (0.0) | 1.94 (+0.03) | 1 | 0.17 | 0 | 0.0 | 14 | 2.35 | 596 | 359.5 | 386.0 | 387.0 | 359.5 |
| 2026-06-25 | 59.73 (-0.18) | 1.4 (0.0) | 1.91 (0.0) | -98 | 13.35 | 0 | 0.0 | -4 | 0.54 | 734 | 385.5 | 421.0 | 421.0 | 385.0 |
| 2026-06-24 | 59.91 (+0.32) | 1.4 (0.0) | 1.91 (-0.09) | 132 | 2.24 | 0 | 0.0 | -46 | 0.78 | 5899 | 413.0 | 422.0 | 440.0 | 403.5 |
| 2026-06-23 | 59.59 (+0.09) | 1.4 (0.0) | 2.0 (-0.08) | -81 | 0.84 | 0 | 0.0 | -41 | 0.42 | 9687 | 445.5 | 445.5 | 445.5 | 425.5 |
| 2026-06-22 | 59.5 (-0.05) | 1.4 (0.0) | 2.08 (+0.02) | -27 | 6.38 | 0 | 0.0 | 12 | 2.84 | 423 | 405.0 | 405.0 | 405.0 | 405.0 |
| 2026-06-18 | 59.55 (-0.26) | 1.4 (0.0) | 2.06 (+0.06) | -147 | 14.76 | 0 | 0.0 | 28 | 2.81 | 996 | 368.5 | 368.5 | 368.5 | 368.5 |
| 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 | |||
| 2026-06-17 | 59.81 (-0.22) | 1.4 (0.0) | 2.0 (+0.15) | -135 | 7.91 | 0 | 0.0 | 82 | 4.81 | 1706 | 335.0 | 314.0 | 337.0 | 312.0 |
| 2026-06-16 | 60.03 (+0.39) | 1.4 (0.0) | 1.85 (-0.02) | 194 | 14.33 | 0 | 0.0 | -13 | 0.96 | 1354 | 320.0 | 319.0 | 328.0 | 313.5 |
| 2026-06-15 | 59.64 (+0.02) | 1.4 (0.0) | 1.87 (0.0) | -5 | 0.31 | 0 | 0.0 | 3 | 0.19 | 1595 | 318.0 | 322.5 | 327.0 | 307.5 |
| 2026-06-12 | 59.62 (-0.7) | 1.4 (+0.01) | 1.87 (+0.06) | -395 | 18.48 | 7 | 0.33 | 30 | 1.4 | 2138 | 311.0 | 315.0 | 325.0 | 305.5 |
| 2026-06-11 | 60.32 (-0.15) | 1.39 (+0.11) | 1.81 (-0.09) | -87 | 4.57 | 60 | 3.15 | -46 | 2.42 | 1902 | 300.0 | 296.0 | 304.5 | 285.0 |
| 2026-06-10 | 60.47 (+1.57) | 1.28 (0.0) | 1.9 (-0.14) | 831 | 22.94 | 0 | 0.0 | -77 | 2.13 | 3622 | 296.0 | 294.0 | 327.5 | 290.0 |
| 2026-06-09 | 58.9 (-2.27) | 1.28 (0.0) | 2.04 (-0.12) | -1207 | 39.43 | 0 | 0.0 | -62 | 2.03 | 3061 | 311.5 | 346.0 | 346.0 | 311.5 |
| 2026-06-08 | 61.17 (+0.02) | 1.28 (0.0) | 2.16 (+0.03) | 8 | 2.05 | 0 | 0.0 | 18 | 4.6 | 391 | 346.0 | 346.0 | 346.0 | 346.0 |
| 2026-06-05 | 61.15 (-0.03) | 1.28 (0.0) | 2.13 (-0.04) | -18 | 1.86 | 0 | 0.0 | -22 | 2.27 | 970 | 384.0 | 355.0 | 384.0 | 340.0 |
| 2026-06-04 | 61.18 (0.0) | 1.28 (0.0) | 2.17 (-0.01) | 4 | 0.91 | 0 | 0.0 | -7 | 1.59 | 440 | 361.0 | 360.0 | 379.0 | 360.0 |
| 2026-06-03 | 61.18 (-0.15) | 1.28 (0.0) | 2.18 (+0.07) | -79 | 8.6 | 0 | 0.0 | 36 | 3.92 | 919 | 371.0 | 376.0 | 392.0 | 360.0 |
| 2026-06-02 | 61.33 (+0.34) | 1.28 (0.0) | 2.11 (-0.05) | 177 | 13.95 | 0 | 0.0 | -27 | 2.13 | 1269 | 370.5 | 365.0 | 370.5 | 338.0 |
| 2026-06-01 | 60.99 (+0.06) | 1.28 (0.0) | 2.16 (-0.01) | 35 | 2.28 | 0 | 0.0 | -7 | 0.46 | 1532 | 372.0 | 413.0 | 413.0 | 372.0 |
| 2026-05-29 | 60.93 (+0.31) | 1.28 (0.0) | 2.17 (+0.04) | 161 | 15.2 | 0 | 0.0 | 25 | 2.36 | 1059 | 413.0 | 399.5 | 413.0 | 391.5 |
| 2026-05-28 | 60.62 (-0.28) | 1.28 (0.0) | 2.13 (+0.07) | -165 | 8.47 | 0 | 0.0 | 35 | 1.8 | 1949 | 384.0 | 369.5 | 401.5 | 367.0 |
| 2026-05-27 | 60.9 (+0.09) | 1.28 (0.0) | 2.06 (0.0) | 43 | 2.46 | 0 | 0.0 | 1 | 0.06 | 1748 | 365.0 | 367.0 | 367.0 | 353.5 |
| 2026-05-26 | 60.81 (-0.11) | 1.28 (0.0) | 2.06 (+0.02) | -56 | 6.47 | 0 | 0.0 | 11 | 1.27 | 866 | 334.0 | 340.0 | 341.0 | 320.0 |
| 2026-05-25 | 60.92 (+0.1) | 1.28 (0.0) | 2.04 (+0.06) | 55 | 4.11 | 0 | 0.0 | 33 | 2.47 | 1338 | 334.0 | 316.5 | 336.0 | 310.0 |
| 2026-05-22 | 60.82 (+0.07) | 1.28 (0.0) | 1.98 (+0.02) | -43 | 1.95 | 0 | 0.0 | 11 | 0.5 | 2200 | 319.5 | 316.5 | 321.0 | 305.0 |
| 2026-05-21 | 60.75 (+1.61) | 1.28 (0.0) | 1.96 (-0.05) | 806 | 13.68 | 0 | 0.0 | -30 | 0.51 | 5893 | 316.5 | 324.0 | 332.0 | 311.0 |
| 2026-05-20 | 59.14 (+1.34) | 1.28 (+0.61) | 2.01 (-0.06) | 625 | 12.53 | 323 | 6.47 | -29 | 0.58 | 4990 | 311.5 | 290.5 | 311.5 | 285.5 |
| 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 | 57.8 (+0.29) | 0.67 (+0.17) | 2.07 (+0.1) | 68 | 2.61 | 89 | 3.41 | 51 | 1.95 | 2610 | 283.5 | 279.5 | 283.5 | 273.0 |
| 2026-05-18 | 57.51 (+0.79) | 0.5 (0.0) | 1.97 (+0.06) | 415 | 22.1 | 0 | 0.0 | 32 | 1.7 | 1878 | 258.0 | 239.5 | 263.0 | 232.5 |
| 2026-05-15 | 56.72 (-0.07) | 0.5 (0.0) | 1.91 (-0.03) | -143 | 6.52 | 0 | 0.0 | -14 | 0.64 | 2194 | 242.0 | 259.0 | 267.0 | 240.5 |
| 2026-05-14 | 56.79 (-0.38) | 0.5 (0.0) | 1.94 (-0.05) | -333 | 9.0 | 0 | 0.0 | -29 | 0.78 | 3699 | 254.5 | 259.0 | 272.0 | 243.0 |
| 2026-05-13 | 57.17 (+0.13) | 0.5 (0.0) | 1.99 (+0.1) | 58 | 2.35 | 0 | 0.0 | 53 | 2.14 | 2473 | 254.5 | 238.0 | 261.5 | 236.0 |
| 2026-05-12 | 57.04 (-0.25) | 0.5 (0.0) | 1.89 (-0.1) | -161 | 7.64 | 0 | 0.0 | -53 | 2.52 | 2107 | 240.0 | 245.5 | 257.0 | 240.0 |
| 2026-05-11 | 57.29 (-3.41) | 0.5 (0.0) | 1.99 (+0.17) | 420 | 18.1 | 0 | 0.0 | 94 | 4.05 | 2321 | 248.5 | 227.0 | 248.5 | 223.0 |
| 2026-05-08 | 60.7 (-0.27) | 0.5 (0.0) | 1.82 (-0.03) | -235 | 9.8 | 0 | 0.0 | -15 | 0.63 | 2399 | 226.0 | 242.5 | 250.0 | 225.5 |
| 2026-05-07 | 60.97 (+0.89) | 0.5 (0.0) | 1.85 (+0.09) | 461 | 27.49 | 0 | 0.0 | 47 | 2.8 | 1677 | 242.0 | 227.5 | 242.0 | 226.0 |
| 2026-05-06 | 60.08 (-0.31) | 0.5 (0.0) | 1.76 (-0.05) | -177 | 16.25 | 0 | 0.0 | -29 | 2.66 | 1089 | 220.0 | 228.0 | 229.5 | 216.5 |
| 2026-05-05 | 60.39 (+0.05) | 0.5 (0.0) | 1.81 (+0.1) | -6 | 0.41 | 0 | 0.0 | 53 | 3.63 | 1462 | 225.5 | 212.0 | 227.5 | 211.5 |
| 2026-05-04 | 60.34 (-0.27) | 0.5 (0.0) | 1.71 (0.0) | -153 | 16.4 | 0 | 0.0 | 0 | 0.0 | 933 | 210.5 | 216.5 | 221.0 | 209.0 |
| 2026-04-30 | 60.61 (+0.01) | 0.5 (0.0) | 1.71 (-0.01) | -15 | 2.04 | 0 | 0.0 | -6 | 0.82 | 736 | 217.0 | 220.0 | 223.0 | 210.0 |
| 2026-04-29 | 60.6 (-0.02) | 0.5 (-0.1) | 1.72 (0.0) | -14 | 2.82 | -55 | 11.07 | 1 | 0.2 | 497 | 215.5 | 216.0 | 221.0 | 215.0 |
| 2026-04-28 | 60.62 (-0.27) | 0.6 (-0.14) | 1.72 (-0.06) | -153 | 17.75 | -70 | 8.12 | -32 | 3.71 | 862 | 217.0 | 226.5 | 226.5 | 216.5 |
| 2026-04-27 | 60.89 (+0.27) | 0.74 (+0.01) | 1.78 (+0.03) | 124 | 10.33 | 0 | 0.0 | 18 | 1.5 | 1200 | 227.0 | 231.5 | 235.5 | 216.0 |
| 2026-04-24 | 60.62 (-0.09) | 0.73 (0.0) | 1.75 (+0.02) | -145 | 5.97 | 0 | 0.0 | 11 | 0.45 | 2427 | 224.0 | 247.0 | 250.0 | 218.5 |
| 2026-04-23 | 60.71 (+1.04) | 0.73 (-0.01) | 1.73 (-0.09) | 539 | 11.31 | 0 | 0.0 | -50 | 1.05 | 4766 | 238.0 | 251.0 | 257.0 | 224.5 |
| 2026-04-22 | 59.67 (+0.43) | 0.74 (0.0) | 1.82 (+0.04) | 227 | 17.12 | 0 | 0.0 | 24 | 1.81 | 1326 | 234.0 | 217.0 | 234.0 | 217.0 |
| 2026-04-21 | 59.24 (-0.01) | 0.74 (+0.01) | 1.78 (+0.1) | -8 | 0.48 | 0 | 0.0 | 51 | 3.09 | 1650 | 213.0 | 205.0 | 221.0 | 201.0 |
| 2026-04-20 | 59.25 (-0.06) | 0.73 (0.0) | 1.68 (0.0) | -32 | 3.23 | 0 | 0.0 | 3 | 0.3 | 992 | 203.5 | 206.0 | 209.5 | 200.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 59.31 (-0.25) | 0.73 (0.0) | 1.68 (+0.06) | -134 | 9.27 | 0 | 0.0 | 31 | 2.15 | 1445 | 206.0 | 200.0 | 208.0 | 198.0 |
| 2026-04-16 | 59.56 (+0.13) | 0.73 (0.0) | 1.62 (+0.01) | 55 | 5.68 | 0 | 0.0 | 3 | 0.31 | 969 | 198.0 | 195.0 | 204.0 | 194.0 |
| 2026-04-15 | 59.43 (-0.14) | 0.73 (0.0) | 1.61 (+0.01) | -74 | 13.17 | 0 | 0.0 | 6 | 1.07 | 562 | 192.5 | 196.5 | 201.0 | 192.5 |
| 2026-04-14 | 59.57 (+0.08) | 0.73 (-0.01) | 1.6 (0.0) | 20 | 4.3 | 0 | 0.0 | -1 | 0.22 | 465 | 194.5 | 195.5 | 196.5 | 189.0 |
| 2026-04-13 | 59.49 (+0.27) | 0.74 (+0.01) | 1.6 (-0.01) | 134 | 35.45 | 0 | 0.0 | -1 | 0.26 | 378 | 193.5 | 192.0 | 197.5 | 191.0 |
| 2026-04-10 | 59.22 (-0.3) | 0.73 (0.0) | 1.61 (-0.01) | -167 | 20.42 | 0 | 0.0 | -5 | 0.61 | 818 | 193.0 | 201.5 | 203.5 | 192.0 |
| 2026-04-09 | 59.52 (+0.08) | 0.73 (0.0) | 1.62 (-0.02) | 10 | 1.83 | 0 | 0.0 | -15 | 2.74 | 547 | 199.0 | 198.0 | 199.0 | 190.5 |
| 2026-04-08 | 59.44 (-0.07) | 0.73 (-0.01) | 1.64 (+0.03) | -37 | 5.5 | 0 | 0.0 | 19 | 2.82 | 673 | 198.0 | 197.0 | 201.0 | 192.0 |
| 2026-04-07 | 59.51 (+0.05) | 0.74 (0.0) | 1.61 (0.0) | 25 | 7.23 | 0 | 0.0 | 0 | 0.0 | 346 | 190.0 | 186.0 | 191.0 | 182.5 |
| 2026-04-02 | 59.46 (+0.01) | 0.74 (+0.01) | 1.61 (0.0) | -4 | 1.65 | 0 | 0.0 | -2 | 0.82 | 243 | 180.5 | 188.0 | 189.5 | 180.5 |
| 2026-04-01 | 59.45 (+0.08) | 0.73 (-0.01) | 1.61 (-0.01) | 40 | 10.53 | 0 | 0.0 | -1 | 0.26 | 380 | 184.0 | 190.0 | 191.0 | 184.0 |
| 2026-03-31 | 59.37 (+0.37) | 0.74 (+0.01) | 1.62 (-0.02) | 183 | 22.18 | 0 | 0.0 | -14 | 1.7 | 825 | 181.5 | 192.0 | 193.0 | 177.0 |
| 2026-03-30 | 59.0 (-0.12) | 0.73 (-0.01) | 1.64 (-0.03) | -78 | 15.98 | 0 | 0.0 | -14 | 2.87 | 488 | 192.0 | 200.0 | 200.0 | 191.5 |
| 2026-03-27 | 59.12 (+0.09) | 0.74 (0.0) | 1.67 (-0.02) | 41 | 10.57 | 0 | 0.0 | -10 | 2.58 | 388 | 200.5 | 196.0 | 201.5 | 195.0 |
| 2026-03-26 | 59.03 (-0.16) | 0.74 (+0.01) | 1.69 (+0.03) | -93 | 12.25 | 0 | 0.0 | 12 | 1.58 | 759 | 198.0 | 206.5 | 211.0 | 198.0 |
| 2026-03-25 | 59.19 (-0.12) | 0.73 (0.0) | 1.66 (-0.02) | -66 | 9.28 | 0 | 0.0 | -8 | 1.13 | 711 | 205.0 | 205.0 | 208.0 | 203.0 |
| 2026-03-24 | 59.31 (-0.23) | 0.73 (0.0) | 1.68 (+0.02) | -124 | 10.82 | 0 | 0.0 | 8 | 0.7 | 1146 | 201.0 | 203.0 | 208.5 | 194.0 |
| 2026-03-23 | 59.54 (+0.2) | 0.73 (-0.01) | 1.66 (-0.02) | 100 | 16.58 | 0 | 0.0 | -7 | 1.16 | 603 | 196.5 | 198.5 | 200.5 | 192.0 |
| 2026-03-20 | 59.34 (+0.23) | 0.74 (+0.01) | 1.68 (-0.01) | 118 | 14.0 | 0 | 0.0 | -8 | 0.95 | 843 | 202.5 | 206.0 | 209.0 | 201.0 |
| 2026-03-19 | 59.11 (+0.14) | 0.73 (0.0) | 1.69 (-0.02) | 74 | 6.0 | 0 | 0.0 | -8 | 0.65 | 1234 | 207.0 | 210.0 | 215.0 | 205.0 |
| 2026-03-18 | 58.97 (+0.29) | 0.73 (0.0) | 1.71 (-0.02) | 154 | 15.56 | 0 | 0.0 | -13 | 1.31 | 990 | 212.5 | 207.0 | 213.5 | 207.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 58.68 (+0.45) | 0.73 (0.0) | 1.73 (+0.01) | 238 | 12.49 | 0 | 0.0 | 6 | 0.31 | 1906 | 208.5 | 206.0 | 218.5 | 206.0 |
| 2026-03-16 | 58.23 (+0.04) | 0.73 (-0.01) | 1.72 (-0.07) | 24 | 0.82 | 0 | 0.0 | -37 | 1.26 | 2933 | 210.0 | 219.5 | 224.0 | 205.0 |
| 2026-03-13 | 58.19 (+0.28) | 0.74 (+0.25) | 1.79 (+0.03) | 135 | 3.44 | 128 | 3.26 | 18 | 0.46 | 3930 | 211.5 | 205.0 | 215.0 | 201.0 |
| 2026-03-12 | 57.91 (+0.46) | 0.49 (+0.41) | 1.76 (+0.11) | 242 | 6.01 | 222 | 5.51 | 55 | 1.37 | 4027 | 207.5 | 196.5 | 207.5 | 196.0 |
| 2026-03-11 | 57.45 (+0.39) | 0.08 (+0.08) | 1.65 (-0.07) | 209 | 16.08 | 40 | 3.08 | -36 | 2.77 | 1300 | 189.0 | 173.0 | 189.0 | 173.0 |
| 2026-03-10 | 57.06 (+0.26) | 0.0 (0.0) | 1.72 (+0.08) | 106 | 17.1 | 0 | 0.0 | 43 | 6.94 | 620 | 172.0 | 170.0 | 173.0 | 166.0 |
| 2026-03-09 | 56.8 (-0.29) | 0.0 (0.0) | 1.64 (-0.06) | -168 | 23.08 | 0 | 0.0 | -31 | 4.26 | 728 | 164.5 | 169.0 | 170.0 | 163.5 |
| 2026-03-06 | 57.09 (-0.15) | 0.0 (0.0) | 1.7 (+0.05) | -79 | 13.44 | 0 | 0.0 | 28 | 4.76 | 588 | 181.5 | 174.5 | 182.0 | 172.5 |
| 2026-03-05 | 57.24 (+0.12) | 0.0 (0.0) | 1.65 (+0.06) | 61 | 9.59 | 0 | 0.0 | 29 | 4.56 | 636 | 177.5 | 173.5 | 177.5 | 171.0 |
| 2026-03-04 | 57.12 (+0.09) | 0.0 (0.0) | 1.59 (-0.03) | 46 | 4.57 | 0 | 0.0 | -16 | 1.59 | 1006 | 168.0 | 175.0 | 177.5 | 167.0 |
| 2026-03-03 | 57.03 (-0.09) | 0.0 (0.0) | 1.62 (-0.07) | -75 | 8.65 | 0 | 0.0 | -36 | 4.15 | 867 | 179.0 | 180.5 | 186.0 | 175.5 |
| 2026-03-02 | 57.12 (-0.15) | 0.0 (0.0) | 1.69 (-0.01) | -81 | 7.17 | 0 | 0.0 | -4 | 0.35 | 1130 | 180.0 | 176.5 | 185.0 | 173.5 |
| 2026-02-26 | 57.27 (-0.08) | 0.0 (0.0) | 1.7 (+0.05) | -125 | 4.31 | 0 | 0.0 | 27 | 0.93 | 2903 | 183.0 | 184.0 | 195.0 | 180.5 |
| 2026-02-25 | 57.35 (+0.01) | 0.0 (0.0) | 1.65 (-0.02) | -11 | 0.35 | 0 | 0.0 | -10 | 0.32 | 3145 | 184.0 | 182.0 | 191.5 | 178.5 |
| 2026-02-24 | 57.34 (+1.01) | 0.0 (0.0) | 1.67 (+0.09) | 539 | 28.95 | 0 | 0.0 | 43 | 2.31 | 1862 | 177.0 | 165.0 | 177.0 | 165.0 |
| 2026-02-23 | 56.33 (+0.92) | 0.0 (0.0) | 1.58 (0.0) | 478 | 30.1 | 0 | 0.0 | 2 | 0.13 | 1588 | 161.0 | 156.5 | 161.0 | 154.5 |
| 2026-02-11 | 55.41 (+0.01) | 0.0 (0.0) | 1.58 (-0.03) | -9 | 3.6 | 0 | 0.0 | -14 | 5.6 | 250 | 146.5 | 150.0 | 151.0 | 144.5 |
| 2026-02-10 | 55.4 (-0.08) | 0.0 (0.0) | 1.61 (0.0) | -54 | 24.66 | 0 | 0.0 | -4 | 1.83 | 219 | 146.5 | 151.5 | 151.5 | 146.5 |
| 2026-02-09 | 55.48 (+0.18) | 0.0 (0.0) | 1.61 (0.0) | 89 | 28.99 | 0 | 0.0 | 5 | 1.63 | 307 | 149.5 | 150.0 | 153.5 | 149.5 |
| 2026-02-06 | 55.3 (-0.01) | 0.0 (0.0) | 1.61 (-0.01) | -18 | 4.93 | 0 | 0.0 | -10 | 2.74 | 365 | 146.5 | 151.0 | 151.0 | 142.5 |
| 2026-02-05 | 55.31 (+0.14) | 0.0 (0.0) | 1.62 (0.0) | 69 | 25.09 | 0 | 0.0 | -1 | 0.36 | 275 | 151.5 | 147.5 | 153.0 | 146.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 55.17 (+0.04) | 0.0 (0.0) | 1.62 (0.0) | 16 | 10.53 | 0 | 0.0 | 4 | 2.63 | 152 | 148.0 | 147.5 | 148.0 | 146.5 |
| 2026-02-03 | 55.13 (-0.17) | 0.0 (0.0) | 1.62 (+0.01) | -89 | 22.08 | 0 | 0.0 | 2 | 0.5 | 403 | 147.0 | 153.0 | 153.0 | 143.0 |
| 2026-02-02 | 55.3 (+0.06) | 0.0 (0.0) | 1.61 (-0.11) | 30 | 5.96 | 0 | 0.0 | -59 | 11.73 | 503 | 147.5 | 148.0 | 152.0 | 145.5 |
| 2026-01-30 | 55.24 (-0.05) | 0.0 (0.0) | 1.72 (-0.07) | -44 | 3.75 | 0 | 0.0 | -36 | 3.07 | 1172 | 150.0 | 161.0 | 163.0 | 150.0 |
| 2026-01-29 | 55.29 (-0.12) | 0.0 (0.0) | 1.79 (+0.05) | -71 | 6.04 | 0 | 0.0 | 28 | 2.38 | 1175 | 161.0 | 158.5 | 162.0 | 149.5 |
| 2026-01-28 | 55.41 (+0.36) | 0.0 (0.0) | 1.74 (+0.12) | 191 | 19.79 | 0 | 0.0 | 61 | 6.32 | 965 | 155.5 | 150.0 | 158.0 | 149.5 |
| 2026-01-27 | 55.05 (+0.06) | 0.0 (0.0) | 1.62 (-0.01) | 26 | 8.28 | 0 | 0.0 | -1 | 0.32 | 314 | 147.5 | 150.5 | 151.0 | 146.0 |
| 2026-01-26 | 54.99 (+0.1) | 0.0 (0.0) | 1.63 (0.0) | 48 | 18.39 | 0 | 0.0 | 0 | 0.0 | 261 | 146.5 | 145.0 | 148.0 | 144.0 |
| 2026-01-23 | 54.89 (+0.21) | 0.0 (0.0) | 1.63 (-0.03) | 89 | 11.41 | 0 | 0.0 | -17 | 2.18 | 780 | 146.5 | 153.5 | 153.5 | 145.0 |
| 2026-01-22 | 54.68 (+0.06) | 0.0 (0.0) | 1.66 (0.0) | 18 | 2.96 | 0 | 0.0 | -2 | 0.33 | 609 | 152.5 | 154.0 | 159.5 | 152.0 |
| 2026-01-21 | 54.62 (+0.15) | 0.0 (0.0) | 1.66 (-0.02) | 56 | 8.33 | 0 | 0.0 | -11 | 1.64 | 672 | 152.5 | 153.0 | 159.5 | 152.5 |
| 2026-01-20 | 54.47 (-0.09) | 0.0 (0.0) | 1.68 (+0.03) | -67 | 7.62 | 0 | 0.0 | 20 | 2.28 | 879 | 155.5 | 158.5 | 159.0 | 152.5 |
| 2026-01-19 | 54.56 (-0.09) | 0.0 (0.0) | 1.65 (0.0) | -74 | 6.06 | 0 | 0.0 | -2 | 0.16 | 1221 | 155.5 | 159.5 | 161.0 | 152.5 |
| 2026-01-16 | 54.65 (+0.22) | 0.0 (0.0) | 1.65 (+0.14) | 98 | 8.01 | 0 | 0.0 | 75 | 6.13 | 1223 | 155.5 | 143.0 | 155.5 | 141.5 |
| 2026-01-15 | 54.43 (-0.09) | 0.0 (0.0) | 1.51 (-0.02) | -54 | 19.93 | 0 | 0.0 | -10 | 3.69 | 271 | 141.5 | 144.5 | 145.0 | 141.0 |
| 2026-01-14 | 54.52 (+0.2) | 0.0 (0.0) | 1.53 (+0.03) | 95 | 14.16 | 0 | 0.0 | 13 | 1.94 | 671 | 142.5 | 138.5 | 146.0 | 138.5 |
| 2026-01-13 | 54.32 (-0.03) | 0.0 (0.0) | 1.5 (-0.01) | -23 | 11.39 | 0 | 0.0 | -1 | 0.5 | 202 | 139.5 | 142.5 | 142.5 | 137.0 |
| 2026-01-12 | 54.35 (+0.19) | 0.0 (0.0) | 1.51 (0.0) | 99 | 28.78 | 0 | 0.0 | 0 | 0.0 | 344 | 139.0 | 135.0 | 140.5 | 135.0 |
| 2026-01-09 | 54.16 (+0.05) | 0.0 (0.0) | 1.51 (0.0) | 23 | 13.37 | 0 | 0.0 | 1 | 0.58 | 172 | 135.0 | 135.0 | 136.5 | 132.0 |
| 2026-01-08 | 54.11 (-0.13) | 0.0 (0.0) | 1.51 (-0.01) | -70 | 39.33 | 0 | 0.0 | -5 | 2.81 | 178 | 134.0 | 137.0 | 137.5 | 133.5 |
| 2026-01-07 | 54.24 (+0.17) | 0.0 (0.0) | 1.52 (+0.01) | 78 | 19.9 | 0 | 0.0 | 4 | 1.02 | 392 | 138.0 | 133.5 | 139.0 | 133.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 54.07 (+0.05) | 0.0 (0.0) | 1.51 (0.0) | 29 | 13.18 | 0 | 0.0 | -1 | 0.45 | 220 | 135.0 | 133.0 | 135.5 | 133.0 |
| 2026-01-05 | 54.02 (-0.06) | 0.0 (0.0) | 1.51 (-0.04) | -68 | 19.88 | 0 | 0.0 | -21 | 6.14 | 342 | 132.5 | 138.5 | 139.0 | 132.0 |
| 2026-01-02 | 54.08 (-0.02) | 0.0 (0.0) | 1.55 (+0.03) | -42 | 7.79 | 0 | 0.0 | 18 | 3.34 | 539 | 137.5 | 135.5 | 142.0 | 135.0 |
| 2025-12-31 | 54.1 (+0.11) | 0.0 (0.0) | 1.52 (+0.01) | 61 | 18.48 | 0 | 0.0 | 3 | 0.91 | 330 | 133.5 | 136.5 | 137.5 | 133.5 |
| 2025-12-30 | 53.99 (0.0) | 0.0 (0.0) | 1.51 (-0.01) | -34 | 6.58 | 0 | 0.0 | -6 | 1.16 | 517 | 135.5 | 141.0 | 142.0 | 135.5 |
| 2025-12-29 | 53.99 (-0.03) | 0.0 (0.0) | 1.52 (+0.03) | -38 | 4.08 | 0 | 0.0 | 15 | 1.61 | 932 | 141.0 | 131.0 | 143.5 | 131.0 |
| 2025-12-26 | 54.02 (+0.05) | 0.0 (0.0) | 1.49 (0.0) | 20 | 21.74 | 0 | 0.0 | 0 | 0.0 | 92 | 130.5 | 130.0 | 131.0 | 129.0 |
| 2025-12-24 | 53.97 (-0.03) | 0.0 (0.0) | 1.49 (0.0) | -26 | 21.49 | 0 | 0.0 | 0 | 0.0 | 121 | 130.5 | 130.0 | 132.0 | 128.0 |
| 2025-12-23 | 54.0 (-0.11) | 0.0 (0.0) | 1.49 (-0.02) | -64 | 41.29 | 0 | 0.0 | -9 | 5.81 | 155 | 129.5 | 133.0 | 133.0 | 129.0 |
| 2025-12-22 | 54.11 (-0.02) | 0.0 (0.0) | 1.51 (0.0) | -11 | 11.46 | 0 | 0.0 | -1 | 1.04 | 96 | 132.0 | 131.5 | 133.0 | 131.0 |
| 2025-12-19 | 54.13 (-0.04) | 0.0 (0.0) | 1.51 (-0.02) | -23 | 15.54 | 0 | 0.0 | -10 | 6.76 | 148 | 131.5 | 134.0 | 135.5 | 131.0 |
| 2025-12-18 | 54.17 (-0.01) | 0.0 (0.0) | 1.53 (0.0) | -9 | 7.14 | 0 | 0.0 | -2 | 1.59 | 126 | 133.0 | 133.5 | 134.5 | 130.0 |
| 2025-12-17 | 54.18 (+0.15) | 0.0 (0.0) | 1.53 (0.0) | 53 | 16.93 | 0 | 0.0 | -1 | 0.32 | 313 | 133.0 | 127.0 | 136.0 | 127.0 |
| 2025-12-16 | 54.03 (+0.01) | 0.0 (0.0) | 1.53 (0.0) | -7 | 7.29 | 0 | 0.0 | 0 | 0.0 | 96 | 127.5 | 129.0 | 129.0 | 125.5 |
| 2025-12-15 | 54.02 (+0.04) | 0.0 (0.0) | 1.53 (-0.01) | 17 | 11.81 | 0 | 0.0 | -2 | 1.39 | 144 | 128.5 | 128.0 | 129.5 | 126.0 |
| 2025-12-12 | 53.98 (-0.03) | 0.0 (0.0) | 1.54 (0.0) | -15 | 10.64 | 0 | 0.0 | -1 | 0.71 | 141 | 129.5 | 131.5 | 131.5 | 129.5 |
| 2025-12-11 | 54.01 (-0.04) | 0.0 (0.0) | 1.54 (-0.02) | -27 | 12.33 | 0 | 0.0 | -9 | 4.11 | 219 | 131.0 | 134.0 | 136.0 | 130.5 |
| 2025-12-10 | 54.05 (+0.07) | 0.0 (0.0) | 1.56 (-0.01) | 27 | 20.15 | 0 | 0.0 | -5 | 3.73 | 134 | 133.5 | 135.0 | 135.0 | 133.0 |
| 2025-12-09 | 53.98 (-0.01) | 0.0 (0.0) | 1.57 (0.0) | -6 | 6.9 | 0 | 0.0 | -1 | 1.15 | 87 | 135.0 | 135.5 | 137.5 | 134.5 |
| 2025-12-08 | 53.99 (+0.03) | 0.0 (0.0) | 1.57 (0.0) | 11 | 14.1 | 0 | 0.0 | -3 | 3.85 | 78 | 135.5 | 136.0 | 136.5 | 134.5 |
| 2025-12-05 | 53.96 (-0.04) | 0.0 (0.0) | 1.57 (-0.01) | -18 | 14.06 | 0 | 0.0 | -5 | 3.91 | 128 | 136.0 | 137.0 | 137.5 | 135.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 54.0 (+0.03) | 0.0 (0.0) | 1.58 (-0.01) | 16 | 5.05 | 0 | 0.0 | -5 | 1.58 | 317 | 137.5 | 142.0 | 143.5 | 136.5 |
| 2025-12-03 | 53.97 (-0.44) | 0.0 (0.0) | 1.59 (+0.01) | -239 | 28.35 | 0 | 0.0 | 6 | 0.71 | 843 | 140.0 | 142.5 | 145.0 | 139.0 |
| 2025-12-02 | 54.41 (+0.04) | 0.0 (0.0) | 1.58 (+0.02) | 21 | 12.14 | 0 | 0.0 | 13 | 7.51 | 173 | 137.0 | 134.5 | 138.0 | 133.5 |
| 2025-12-01 | 54.37 (-0.01) | 0.0 (0.0) | 1.56 (0.0) | -19 | 17.76 | 0 | 0.0 | -3 | 2.8 | 107 | 134.5 | 136.0 | 136.0 | 133.5 |
| 2025-11-28 | 54.38 (-0.04) | 0.0 (0.0) | 1.56 (0.0) | -19 | 9.41 | 0 | 0.0 | 4 | 1.98 | 202 | 135.5 | 137.0 | 137.5 | 135.0 |
| 2025-11-27 | 54.42 (-0.03) | 0.0 (0.0) | 1.56 (0.0) | -26 | 15.29 | 0 | 0.0 | -2 | 1.18 | 170 | 133.5 | 136.0 | 137.0 | 133.5 |
| 2025-11-26 | 54.45 (-0.02) | 0.0 (0.0) | 1.56 (0.0) | -17 | 12.98 | 0 | 0.0 | 1 | 0.76 | 131 | 135.0 | 133.5 | 135.5 | 132.5 |
| 2025-11-25 | 54.47 (-0.05) | 0.0 (0.0) | 1.56 (0.0) | -48 | 19.05 | 0 | 0.0 | 1 | 0.4 | 252 | 131.5 | 131.0 | 134.0 | 131.0 |
| 2025-11-24 | 54.52 (+0.07) | 0.0 (0.0) | 1.56 (0.0) | 17 | 10.3 | 0 | 0.0 | -2 | 1.21 | 165 | 129.5 | 130.5 | 131.0 | 129.0 |
| 2025-11-21 | 54.45 (+0.17) | 0.0 (0.0) | 1.56 (-0.02) | 79 | 17.52 | 0 | 0.0 | -10 | 2.22 | 451 | 129.0 | 132.0 | 132.0 | 127.0 |
| 2025-11-20 | 54.28 (+0.04) | 0.0 (0.0) | 1.58 (0.0) | 14 | 5.05 | 0 | 0.0 | 0 | 0.0 | 277 | 134.5 | 136.0 | 138.0 | 134.0 |
| 2025-11-19 | 54.24 (+0.15) | 0.0 (0.0) | 1.58 (-0.04) | 80 | 18.22 | 0 | 0.0 | -22 | 5.01 | 439 | 133.0 | 138.0 | 139.5 | 132.0 |
| 2025-11-18 | 54.09 (+0.02) | 0.0 (0.0) | 1.62 (-0.02) | 9 | 1.71 | 0 | 0.0 | -12 | 2.28 | 526 | 136.5 | 142.0 | 145.0 | 136.5 |
| 2025-11-17 | 54.07 (+0.13) | 0.0 (0.0) | 1.64 (-0.01) | 69 | 15.61 | 0 | 0.0 | -3 | 0.68 | 442 | 142.0 | 143.0 | 144.5 | 139.5 |
| 2025-11-14 | 53.94 (-0.01) | 0.0 (0.0) | 1.65 (0.0) | -23 | 4.85 | 0 | 0.0 | 1 | 0.21 | 474 | 143.0 | 145.0 | 148.0 | 142.0 |
| 2025-11-13 | 53.95 (-0.01) | 0.0 (0.0) | 1.65 (0.0) | -24 | 7.1 | 0 | 0.0 | 1 | 0.3 | 338 | 146.5 | 147.5 | 150.0 | 146.5 |
| 2025-11-12 | 53.96 (-0.09) | 0.0 (0.0) | 1.65 (0.0) | -92 | 33.21 | 0 | 0.0 | -5 | 1.81 | 277 | 147.0 | 150.5 | 151.0 | 147.0 |
| 2025-11-11 | 54.05 (-0.01) | 0.0 (0.0) | 1.65 (+0.02) | -6 | 2.05 | 0 | 0.0 | 15 | 5.14 | 292 | 150.0 | 148.5 | 151.5 | 148.5 |
| 2025-11-10 | 54.06 (+0.02) | 0.0 (0.0) | 1.63 (0.0) | 6 | 1.47 | 0 | 0.0 | -1 | 0.24 | 409 | 147.0 | 152.0 | 152.0 | 146.5 |
| 2025-11-07 | 54.04 (+0.13) | 0.0 (0.0) | 1.63 (-0.02) | 33 | 5.7 | 0 | 0.0 | -9 | 1.55 | 579 | 150.0 | 154.0 | 154.0 | 148.0 |
| 2025-11-06 | 53.91 (-0.09) | 0.0 (0.0) | 1.65 (-0.02) | -83 | 26.18 | 0 | 0.0 | -13 | 4.1 | 317 | 154.0 | 155.5 | 155.5 | 151.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 54.0 (+0.17) | 0.0 (0.0) | 1.67 (-0.12) | 66 | 12.57 | 0 | 0.0 | -65 | 12.38 | 525 | 152.5 | 151.0 | 154.5 | 150.0 |
| 2025-11-04 | 53.83 (-0.11) | 0.0 (0.0) | 1.79 (-0.01) | -60 | 11.95 | 0 | 0.0 | -6 | 1.2 | 502 | 155.5 | 161.5 | 161.5 | 155.0 |
| 2025-11-03 | 53.94 (+0.13) | 0.0 (0.0) | 1.8 (-0.02) | 68 | 7.41 | 0 | 0.0 | -7 | 0.76 | 918 | 158.0 | 162.0 | 162.5 | 157.5 |
| 2025-10-31 | 53.81 (+0.31) | 0.0 (0.0) | 1.82 (-0.13) | 140 | 14.01 | 0 | 0.0 | -70 | 7.01 | 999 | 163.5 | 165.5 | 166.0 | 160.0 |
| 2025-10-30 | 53.5 (+1.8) | 0.0 (0.0) | 1.95 (-0.06) | 85 | 7.42 | 0 | 0.0 | -66 | 5.76 | 1145 | 165.5 | 168.5 | 171.5 | 163.0 |
| 2025-10-29 | 51.7 (-0.17) | 0.0 (0.0) | 2.01 (+0.03) | -99 | 4.32 | 0 | 0.0 | 18 | 0.78 | 2293 | 170.0 | 177.0 | 183.0 | 170.0 |
| 2025-10-28 | 51.87 (-0.3) | 0.0 (0.0) | 1.98 (+0.1) | -221 | 10.33 | 0 | 0.0 | 56 | 2.62 | 2139 | 178.0 | 178.0 | 182.0 | 172.5 |
| 2025-10-27 | 52.17 (+0.38) | 0.0 (0.0) | 1.88 (-0.03) | 174 | 8.39 | 0 | 0.0 | -21 | 1.01 | 2075 | 178.0 | 172.0 | 178.0 | 166.0 |
| 2025-10-23 | 51.79 (-0.43) | 0.0 (0.0) | 1.91 (-0.12) | -242 | 12.8 | 0 | 0.0 | -65 | 3.44 | 1890 | 171.0 | 167.5 | 172.5 | 165.0 |
| 2025-10-22 | 52.22 (-0.1) | 0.0 (0.0) | 2.03 (+0.07) | -66 | 1.9 | 0 | 0.0 | 39 | 1.13 | 3465 | 167.5 | 171.0 | 183.0 | 167.5 |
| 2025-10-21 | 52.32 (-0.39) | 0.0 (0.0) | 1.96 (+0.15) | -228 | 5.69 | 0 | 0.0 | 85 | 2.12 | 4010 | 173.5 | 173.5 | 183.0 | 172.5 |
| 2025-10-20 | 52.71 (+0.04) | 0.0 (0.0) | 1.81 (+0.15) | 5 | 0.19 | 0 | 0.0 | 82 | 3.09 | 2652 | 167.0 | 157.0 | 171.0 | 157.0 |
| 2025-10-17 | 52.67 (-0.08) | 0.0 (0.0) | 1.66 (+0.01) | -63 | 6.02 | 0 | 0.0 | 5 | 0.48 | 1046 | 156.0 | 162.5 | 164.5 | 155.0 |
| 2025-10-16 | 52.75 (+0.15) | 0.0 (0.0) | 1.65 (-0.06) | 60 | 1.66 | 0 | 0.0 | -38 | 1.05 | 3609 | 162.5 | 161.5 | 170.5 | 160.0 |
| 2025-10-15 | 52.6 (+0.17) | 0.0 (0.0) | 1.71 (0.0) | 79 | 3.89 | 0 | 0.0 | 6 | 0.3 | 2030 | 158.5 | 146.5 | 158.5 | 146.5 |
| 2025-10-14 | 52.43 (+0.01) | 0.0 (0.0) | 1.71 (+0.02) | -11 | 1.9 | 0 | 0.0 | 11 | 1.9 | 579 | 144.5 | 147.0 | 153.0 | 144.0 |
| 2025-10-13 | 52.42 (+0.07) | 0.0 (0.0) | 1.69 (+0.02) | 23 | 3.99 | 0 | 0.0 | 9 | 1.56 | 577 | 145.0 | 142.5 | 146.0 | 140.0 |
| 2025-10-09 | 52.35 (-0.1) | 0.0 (0.0) | 1.67 (-0.06) | -109 | 22.76 | 0 | 0.0 | -31 | 6.47 | 479 | 150.5 | 155.0 | 156.0 | 150.0 |
| 2025-10-08 | 52.45 (-0.08) | 0.0 (0.0) | 1.73 (-0.01) | -96 | 14.16 | 0 | 0.0 | -7 | 1.03 | 678 | 155.0 | 157.5 | 157.5 | 153.0 |
| 2025-10-07 | 52.53 (-0.05) | 0.0 (0.0) | 1.74 (+0.14) | -44 | 4.24 | 0 | 0.0 | 75 | 7.23 | 1038 | 159.0 | 146.5 | 159.0 | 143.5 |
| 2025-10-03 | 52.58 (+0.07) | 0.0 (0.0) | 1.6 (-0.01) | 30 | 12.3 | 0 | 0.0 | -3 | 1.23 | 244 | 145.0 | 146.0 | 147.5 | 144.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 52.51 (+0.01) | 0.0 (0.0) | 1.61 (+0.01) | -74 | 15.29 | 0 | 0.0 | 2 | 0.41 | 484 | 145.0 | 151.5 | 151.5 | 144.5 |
| 2025-10-01 | 52.5 (-0.16) | 0.0 (0.0) | 1.6 (-0.03) | -106 | 23.66 | 0 | 0.0 | -13 | 2.9 | 448 | 149.5 | 150.5 | 154.5 | 148.5 |
| 2025-09-30 | 52.66 (-0.15) | 0.0 (0.0) | 1.63 (+0.03) | -81 | 17.84 | 0 | 0.0 | 18 | 3.96 | 454 | 150.0 | 149.0 | 153.0 | 148.0 |
| 2025-09-26 | 52.81 (+0.26) | 0.0 (0.0) | 1.6 (-0.03) | 141 | 16.17 | 0 | 0.0 | -17 | 1.95 | 872 | 148.0 | 154.0 | 154.5 | 148.0 |
| 2025-09-25 | 52.55 (+0.23) | 0.0 (0.0) | 1.63 (-0.04) | 114 | 12.34 | 0 | 0.0 | -26 | 2.81 | 924 | 155.0 | 160.0 | 161.0 | 154.0 |
| 2025-09-24 | 52.32 (+0.3) | 0.0 (0.0) | 1.67 (-0.09) | 115 | 10.21 | 0 | 0.0 | -48 | 4.26 | 1126 | 160.0 | 163.5 | 165.5 | 157.0 |
| 2025-09-23 | 52.02 (-0.18) | 0.0 (0.0) | 1.76 (0.0) | -180 | 11.23 | 0 | 0.0 | -1 | 0.06 | 1603 | 163.5 | 163.0 | 170.0 | 161.5 |
| 2025-09-22 | 52.2 (0.0) | 0.0 (0.0) | 1.76 (-0.11) | -11 | 0.4 | 0 | 0.0 | -61 | 2.2 | 2774 | 163.0 | 171.5 | 175.0 | 162.0 |
| 2025-09-19 | 52.2 (-0.9) | 0.0 (0.0) | 1.87 (+0.21) | -555 | 13.07 | 0 | 0.0 | 117 | 2.75 | 4247 | 171.5 | 161.5 | 176.0 | 159.0 |
| 2025-09-18 | 53.1 (+0.28) | 0.0 (0.0) | 1.66 (+0.13) | 145 | 4.57 | 0 | 0.0 | 69 | 2.17 | 3176 | 160.5 | 157.0 | 164.5 | 154.5 |
| 2025-09-17 | 52.82 (-0.28) | 0.0 (0.0) | 1.53 (-0.06) | -263 | 10.97 | 0 | 0.0 | -33 | 1.38 | 2398 | 150.0 | 150.0 | 153.5 | 145.5 |
| 2025-09-16 | 53.1 (+0.93) | 0.0 (0.0) | 1.59 (+0.09) | 500 | 19.29 | 0 | 0.0 | 52 | 2.01 | 2592 | 150.0 | 139.0 | 150.0 | 138.0 |
| 2025-09-15 | 52.17 (-0.05) | 0.0 (0.0) | 1.5 (+0.04) | -20 | 2.87 | 0 | 0.0 | 21 | 3.02 | 696 | 136.5 | 138.0 | 143.5 | 136.5 |
| 2025-09-12 | 52.22 (+0.03) | 0.0 (0.0) | 1.46 (-0.01) | -5 | 0.63 | 0 | 0.0 | -3 | 0.38 | 797 | 138.0 | 136.5 | 141.5 | 133.5 |
| 2025-09-11 | 52.19 (-0.34) | 0.0 (0.0) | 1.47 (+0.03) | -176 | 34.71 | 0 | 0.0 | 16 | 3.16 | 507 | 133.0 | 140.5 | 141.0 | 132.5 |
| 2025-09-10 | 52.53 (+0.18) | 0.0 (0.0) | 1.44 (-0.03) | 89 | 12.55 | 0 | 0.0 | -20 | 2.82 | 709 | 139.0 | 139.0 | 140.0 | 134.0 |
| 2025-09-09 | 52.35 (-0.12) | 0.0 (0.0) | 1.47 (-0.01) | -77 | 14.5 | 0 | 0.0 | -3 | 0.56 | 531 | 139.0 | 143.0 | 143.0 | 137.5 |
| 2025-09-08 | 52.47 (-0.06) | 0.0 (0.0) | 1.48 (+0.04) | -64 | 9.21 | 0 | 0.0 | 20 | 2.88 | 695 | 143.0 | 145.0 | 146.5 | 141.0 |
| 2025-09-05 | 52.53 (-0.45) | 0.0 (0.0) | 1.44 (-0.01) | -280 | 22.84 | 0 | 0.0 | -7 | 0.57 | 1226 | 142.5 | 146.0 | 149.0 | 142.5 |
| 2025-09-04 | 52.98 (-0.67) | 0.0 (0.0) | 1.45 (+0.04) | -424 | 17.23 | 0 | 0.0 | 21 | 0.85 | 2461 | 143.0 | 139.5 | 151.0 | 139.0 |
| 2025-09-03 | 53.65 (+0.06) | 0.0 (0.0) | 1.41 (+0.02) | 27 | 1.88 | 0 | 0.0 | 13 | 0.9 | 1437 | 139.5 | 129.5 | 142.0 | 129.5 |
| 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 | 53.59 (-0.14) | 0.0 (0.0) | 1.39 (0.0) | -48 | 28.57 | 0 | 0.0 | -1 | 0.6 | 168 | 129.5 | 132.0 | 132.5 | 127.5 |
| 2025-09-01 | 53.73 (+0.11) | 0.0 (0.0) | 1.39 (-0.01) | -71 | 17.44 | 0 | 0.0 | -1 | 0.25 | 407 | 129.5 | 134.5 | 136.0 | 127.0 |
| 2025-08-29 | 53.62 (-0.16) | 0.0 (0.0) | 1.4 (+0.01) | -96 | 36.64 | 0 | 0.0 | 4 | 1.53 | 262 | 134.5 | 137.0 | 138.5 | 134.5 |
| 2025-08-28 | 53.78 (+0.1) | 0.0 (0.0) | 1.39 (-0.01) | 6 | 0.5 | 0 | 0.0 | -6 | 0.5 | 1202 | 136.0 | 142.0 | 143.0 | 135.5 |
| 2025-08-27 | 53.68 (+0.59) | 0.0 (0.0) | 1.4 (+0.01) | 316 | 22.41 | 0 | 0.0 | 9 | 0.64 | 1410 | 140.0 | 131.0 | 140.0 | 129.5 |
| 2025-08-26 | 53.09 (+0.03) | 0.0 (0.0) | 1.39 (+0.01) | 41 | 25.15 | 0 | 0.0 | 1 | 0.61 | 163 | 127.5 | 124.0 | 127.5 | 123.5 |
| 2025-08-25 | 53.06 (+0.14) | 0.0 (0.0) | 1.38 (-0.01) | 114 | 54.81 | 0 | 0.0 | -4 | 1.92 | 208 | 124.0 | 124.0 | 125.5 | 123.5 |
| 2025-08-22 | 52.92 (-0.01) | 0.0 (0.0) | 1.39 (0.0) | 12 | 7.45 | 0 | 0.0 | 0 | 0.0 | 161 | 120.5 | 123.0 | 123.0 | 120.5 |
| 2025-08-21 | 52.93 (+0.14) | 0.0 (0.0) | 1.39 (0.0) | 28 | 15.05 | 0 | 0.0 | -1 | 0.54 | 186 | 122.5 | 123.0 | 123.5 | 121.5 |
| 2025-08-20 | 52.79 (-0.08) | 0.0 (0.0) | 1.39 (0.0) | -13 | 4.81 | 0 | 0.0 | 1 | 0.37 | 270 | 121.5 | 127.0 | 127.0 | 121.5 |
| 2025-08-19 | 52.87 (-0.05) | 0.0 (0.0) | 1.39 (0.0) | -31 | 15.27 | 0 | 0.0 | -1 | 0.49 | 203 | 126.0 | 131.5 | 131.5 | 126.0 |
| 2025-08-18 | 52.92 (-0.03) | 0.0 (0.0) | 1.39 (0.0) | -79 | 31.23 | 0 | 0.0 | -1 | 0.4 | 253 | 128.5 | 130.0 | 132.0 | 128.0 |
| 2025-08-15 | 52.95 (-0.03) | 0.0 (0.0) | 1.39 (0.0) | -57 | 9.83 | 0 | 0.0 | 1 | 0.17 | 580 | 132.0 | 132.0 | 134.0 | 130.0 |
| 2025-08-14 | 52.98 (-0.03) | 0.0 (0.0) | 1.39 (0.0) | -25 | 14.71 | 0 | 0.0 | 1 | 0.59 | 170 | 128.5 | 129.0 | 129.5 | 127.0 |
| 2025-08-13 | 53.01 (+0.22) | 0.0 (0.0) | 1.39 (+0.01) | 105 | 14.69 | 0 | 0.0 | 4 | 0.56 | 715 | 128.0 | 124.0 | 132.0 | 124.0 |
| 2025-08-12 | 52.79 (-0.01) | 0.0 (0.0) | 1.38 (+0.04) | -9 | 3.59 | 0 | 0.0 | 24 | 9.56 | 251 | 123.0 | 124.5 | 124.5 | 122.5 |
| 2025-08-11 | 52.8 (-0.01) | 0.0 (0.0) | 1.34 (-0.01) | -30 | 9.93 | 0 | 0.0 | -3 | 0.99 | 302 | 123.0 | 120.0 | 124.0 | 119.0 |
| 2025-08-08 | 52.81 (-0.2) | 0.0 (0.0) | 1.35 (0.0) | -147 | 46.52 | 0 | 0.0 | 0 | 0.0 | 316 | 120.0 | 122.5 | 122.5 | 119.5 |
| 2025-08-07 | 53.01 (-0.04) | 0.0 (0.0) | 1.35 (0.0) | -28 | 5.83 | 0 | 0.0 | 1 | 0.21 | 480 | 122.5 | 121.5 | 126.0 | 118.5 |
| 2025-08-06 | 53.05 (-0.19) | 0.0 (0.0) | 1.35 (+0.01) | -128 | 42.24 | 0 | 0.0 | 0 | 0.0 | 303 | 121.0 | 123.0 | 123.0 | 121.0 |
| 2025-08-05 | 53.24 (-0.24) | 0.0 (0.0) | 1.34 (0.0) | -130 | 46.1 | 0 | 0.0 | 0 | 0.0 | 282 | 122.5 | 123.0 | 124.5 | 122.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 53.48 (-0.13) | 0.0 (0.0) | 1.34 (-0.01) | -77 | 28.41 | 0 | 0.0 | -1 | 0.37 | 271 | 122.0 | 124.5 | 124.5 | 121.0 |
| 2025-08-01 | 53.61 (-0.06) | 0.0 (0.0) | 1.35 (0.0) | -48 | 12.15 | 0 | 0.0 | -3 | 0.76 | 395 | 124.5 | 123.0 | 126.0 | 119.0 |
| 2025-07-31 | 53.67 (-0.24) | 0.0 (0.0) | 1.35 (-0.03) | -149 | 22.64 | 0 | 0.0 | -17 | 2.58 | 658 | 126.0 | 131.5 | 131.5 | 125.0 |
| 2025-07-30 | 53.91 (-0.54) | 0.0 (0.0) | 1.38 (0.0) | -318 | 19.25 | 0 | 0.0 | 2 | 0.12 | 1652 | 131.5 | 135.5 | 135.5 | 127.0 |
| 2025-07-29 | 54.45 (-0.2) | 0.0 (0.0) | 1.38 (0.0) | -125 | 50.0 | 0 | 0.0 | 1 | 0.4 | 250 | 141.0 | 145.5 | 145.5 | 141.0 |
| 2025-07-28 | 54.65 (+0.02) | 0.0 (0.0) | 1.38 (0.0) | 2 | 0.69 | 0 | 0.0 | -2 | 0.69 | 289 | 144.0 | 145.5 | 145.5 | 141.0 |
| 2025-07-25 | 54.63 (-0.15) | 0.0 (0.0) | 1.38 (+0.01) | -88 | 26.27 | 0 | 0.0 | 5 | 1.49 | 335 | 144.5 | 144.0 | 147.5 | 144.0 |
| 2025-07-24 | 54.78 (+0.03) | 0.0 (0.0) | 1.37 (-0.01) | 18 | 12.08 | 0 | 0.0 | -3 | 2.01 | 149 | 144.5 | 145.5 | 146.0 | 142.5 |
| 2025-07-23 | 54.75 (-0.11) | 0.0 (0.0) | 1.38 (0.0) | -61 | 25.52 | 0 | 0.0 | 0 | 0.0 | 239 | 143.5 | 143.5 | 146.0 | 142.5 |
| 2025-07-22 | 54.86 (-0.32) | 0.0 (0.0) | 1.38 (0.0) | -182 | 22.78 | 0 | 0.0 | 1 | 0.13 | 799 | 142.0 | 148.0 | 151.5 | 142.0 |
| 2025-07-21 | 55.18 (-0.48) | 0.0 (0.0) | 1.38 (0.0) | -223 | 39.12 | 0 | 0.0 | -4 | 0.7 | 570 | 147.0 | 150.0 | 151.5 | 147.0 |
| 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 | 60.4 (+1.11) | 1.06 (-0.34) | 1.78 (-0.33) | 523 | 6.64 | -181 | 2.3 | -176 | 2.23 | 7878 | 285.5 | 388.0 | 388.0 | 285.5 |
| 2026-07-09 | 59.29 (-0.38) | 1.4 (0.0) | 2.11 (+0.01) | -387 | 8.97 | 0 | 0.0 | 3 | 0.07 | 4313 | 396.0 | 459.0 | 459.0 | 384.5 |
| 2026-07-03 | 59.67 (-0.06) | 1.4 (0.0) | 2.1 (+0.16) | -33 | 2.12 | 0 | 0.0 | 88 | 5.66 | 1556 | 417.5 | 357.0 | 420.0 | 343.5 |
| 2026-06-26 | 59.73 (+0.18) | 1.4 (0.0) | 1.94 (-0.12) | -73 | 0.42 | 0 | 0.0 | -65 | 0.37 | 17339 | 359.5 | 405.0 | 445.5 | 359.5 |
| 2026-06-18 | 59.55 (-0.07) | 1.4 (0.0) | 2.06 (+0.19) | -93 | 1.65 | 0 | 0.0 | 100 | 1.77 | 5651 | 368.5 | 322.5 | 368.5 | 307.5 |
| 2026-06-12 | 59.62 (-1.53) | 1.4 (+0.12) | 1.87 (-0.26) | -850 | 7.65 | 67 | 0.6 | -137 | 1.23 | 11114 | 311.0 | 346.0 | 346.0 | 285.0 |
| 2026-06-05 | 61.15 (+0.22) | 1.28 (0.0) | 2.13 (-0.04) | 119 | 2.32 | 0 | 0.0 | -27 | 0.53 | 5130 | 384.0 | 413.0 | 413.0 | 338.0 |
| 2026-05-29 | 60.93 (+0.11) | 1.28 (0.0) | 2.17 (+0.19) | 38 | 0.55 | 0 | 0.0 | 105 | 1.51 | 6960 | 413.0 | 316.5 | 413.0 | 310.0 |
| 2026-05-22 | 60.82 (+4.1) | 1.28 (+0.78) | 1.98 (+0.07) | 1871 | 10.65 | 412 | 2.34 | 35 | 0.2 | 17571 | 319.5 | 239.5 | 332.0 | 232.5 |
| 2026-05-15 | 56.72 (-3.98) | 0.5 (0.0) | 1.91 (+0.09) | -159 | 1.24 | 0 | 0.0 | 51 | 0.4 | 12794 | 242.0 | 227.0 | 272.0 | 223.0 |
| 2026-05-08 | 60.7 (+0.09) | 0.5 (0.0) | 1.82 (+0.11) | -110 | 1.46 | 0 | 0.0 | 56 | 0.74 | 7560 | 226.0 | 216.5 | 250.0 | 209.0 |
| 2026-04-30 | 60.61 (-0.01) | 0.5 (-0.23) | 1.71 (-0.04) | -58 | 1.76 | -125 | 3.79 | -19 | 0.58 | 3295 | 217.0 | 231.5 | 235.5 | 210.0 |
| 2026-04-24 | 60.62 (+1.31) | 0.73 (0.0) | 1.75 (+0.07) | 581 | 5.21 | 0 | 0.0 | 39 | 0.35 | 11161 | 224.0 | 206.0 | 257.0 | 200.0 |
| 2026-04-17 | 59.31 (+0.09) | 0.73 (0.0) | 1.68 (+0.07) | 1 | 0.03 | 0 | 0.0 | 38 | 1.0 | 3819 | 206.0 | 192.0 | 208.0 | 189.0 |
| 2026-04-10 | 59.22 (-0.24) | 0.73 (-0.01) | 1.61 (0.0) | -169 | 7.09 | 0 | 0.0 | -1 | 0.04 | 2384 | 193.0 | 186.0 | 203.5 | 182.5 |
| 2026-04-02 | 59.46 (+0.34) | 0.74 (0.0) | 1.61 (-0.06) | 141 | 7.28 | 0 | 0.0 | -31 | 1.6 | 1936 | 180.5 | 200.0 | 200.0 | 177.0 |
| 2026-03-27 | 59.12 (-0.22) | 0.74 (0.0) | 1.67 (-0.01) | -142 | 3.94 | 0 | 0.0 | -5 | 0.14 | 3607 | 200.5 | 198.5 | 211.0 | 192.0 |
| 2026-03-20 | 59.34 (+1.15) | 0.74 (0.0) | 1.68 (-0.11) | 608 | 7.69 | 0 | 0.0 | -60 | 0.76 | 7906 | 202.5 | 219.5 | 224.0 | 201.0 |
| 2026-03-13 | 58.19 (+1.1) | 0.74 (+0.74) | 1.79 (+0.09) | 524 | 4.94 | 390 | 3.68 | 49 | 0.46 | 10605 | 211.5 | 169.0 | 215.0 | 163.5 |
| 2026-03-06 | 57.09 (-0.18) | 0.0 (0.0) | 1.7 (0.0) | -128 | 3.03 | 0 | 0.0 | 1 | 0.02 | 4227 | 181.5 | 176.5 | 186.0 | 167.0 |
| 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 | 57.27 (+1.86) | 0.0 (0.0) | 1.7 (+0.12) | 881 | 9.28 | 0 | 0.0 | 62 | 0.65 | 9498 | 183.0 | 156.5 | 195.0 | 154.5 |
| 2026-02-11 | 55.41 (+0.11) | 0.0 (0.0) | 1.58 (-0.03) | 26 | 3.35 | 0 | 0.0 | -13 | 1.68 | 776 | 146.5 | 150.0 | 153.5 | 144.5 |
| 2026-02-06 | 55.3 (+0.06) | 0.0 (0.0) | 1.61 (-0.11) | 8 | 0.47 | 0 | 0.0 | -64 | 3.77 | 1698 | 146.5 | 148.0 | 153.0 | 142.5 |
| 2026-01-30 | 55.24 (+0.35) | 0.0 (0.0) | 1.72 (+0.09) | 150 | 3.86 | 0 | 0.0 | 52 | 1.34 | 3887 | 150.0 | 145.0 | 163.0 | 144.0 |
| 2026-01-23 | 54.89 (+0.24) | 0.0 (0.0) | 1.63 (-0.02) | 22 | 0.53 | 0 | 0.0 | -12 | 0.29 | 4161 | 146.5 | 159.5 | 161.0 | 145.0 |
| 2026-01-16 | 54.65 (+0.49) | 0.0 (0.0) | 1.65 (+0.14) | 215 | 7.93 | 0 | 0.0 | 77 | 2.84 | 2711 | 155.5 | 135.0 | 155.5 | 135.0 |
| 2026-01-09 | 54.16 (+0.08) | 0.0 (0.0) | 1.51 (-0.04) | -8 | 0.61 | 0 | 0.0 | -22 | 1.69 | 1304 | 135.0 | 138.5 | 139.0 | 132.0 |
| 2026-01-02 | 54.08 (+0.06) | 0.0 (0.0) | 1.55 (+0.06) | -53 | 2.29 | 0 | 0.0 | 30 | 1.29 | 2318 | 137.5 | 131.0 | 143.5 | 131.0 |
| 2025-12-26 | 54.02 (-0.11) | 0.0 (0.0) | 1.49 (-0.02) | -81 | 17.46 | 0 | 0.0 | -10 | 2.16 | 464 | 130.5 | 131.5 | 133.0 | 128.0 |
| 2025-12-19 | 54.13 (+0.15) | 0.0 (0.0) | 1.51 (-0.03) | 31 | 3.75 | 0 | 0.0 | -15 | 1.81 | 827 | 131.5 | 128.0 | 136.0 | 125.5 |
| 2025-12-12 | 53.98 (+0.02) | 0.0 (0.0) | 1.54 (-0.03) | -10 | 1.52 | 0 | 0.0 | -19 | 2.88 | 659 | 129.5 | 136.0 | 137.5 | 129.5 |
| 2025-12-05 | 53.96 (-0.42) | 0.0 (0.0) | 1.57 (+0.01) | -239 | 15.24 | 0 | 0.0 | 6 | 0.38 | 1568 | 136.0 | 136.0 | 145.0 | 133.5 |
| 2025-11-28 | 54.38 (-0.07) | 0.0 (0.0) | 1.56 (0.0) | -93 | 10.11 | 0 | 0.0 | 2 | 0.22 | 920 | 135.5 | 130.5 | 137.5 | 129.0 |
| 2025-11-21 | 54.45 (+0.51) | 0.0 (0.0) | 1.56 (-0.09) | 251 | 11.76 | 0 | 0.0 | -47 | 2.2 | 2135 | 129.0 | 143.0 | 145.0 | 127.0 |
| 2025-11-14 | 53.94 (-0.1) | 0.0 (0.0) | 1.65 (+0.02) | -139 | 7.77 | 0 | 0.0 | 11 | 0.61 | 1790 | 143.0 | 152.0 | 152.0 | 142.0 |
| 2025-11-07 | 54.04 (+0.23) | 0.0 (0.0) | 1.63 (-0.19) | 24 | 0.84 | 0 | 0.0 | -100 | 3.52 | 2841 | 150.0 | 162.0 | 162.5 | 148.0 |
| 2025-10-31 | 53.81 (+2.02) | 0.0 (0.0) | 1.82 (-0.09) | 79 | 0.91 | 0 | 0.0 | -83 | 0.96 | 8651 | 163.5 | 172.0 | 183.0 | 160.0 |
| 2025-10-23 | 51.79 (-0.88) | 0.0 (0.0) | 1.91 (+0.25) | -531 | 4.42 | 0 | 0.0 | 141 | 1.17 | 12017 | 171.0 | 157.0 | 183.0 | 157.0 |
| 2025-10-17 | 52.67 (+0.32) | 0.0 (0.0) | 1.66 (-0.01) | 88 | 1.12 | 0 | 0.0 | -7 | 0.09 | 7841 | 156.0 | 142.5 | 170.5 | 140.0 |
| 2025-10-09 | 52.35 (-0.23) | 0.0 (0.0) | 1.67 (+0.07) | -249 | 11.34 | 0 | 0.0 | 37 | 1.69 | 2195 | 150.5 | 146.5 | 159.0 | 143.5 |
| 2025-10-03 | 52.58 (-0.23) | 0.0 (0.0) | 1.6 (0.0) | -231 | 14.17 | 0 | 0.0 | 4 | 0.25 | 1630 | 145.0 | 149.0 | 154.5 | 144.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 52.81 (+0.61) | 0.0 (0.0) | 1.6 (-0.27) | 179 | 2.45 | 0 | 0.0 | -153 | 2.1 | 7299 | 148.0 | 171.5 | 175.0 | 148.0 |
| 2025-09-19 | 52.2 (-0.02) | 0.0 (0.0) | 1.87 (+0.41) | -193 | 1.47 | 0 | 0.0 | 226 | 1.72 | 13109 | 171.5 | 138.0 | 176.0 | 136.5 |
| 2025-09-12 | 52.22 (-0.31) | 0.0 (0.0) | 1.46 (+0.02) | -233 | 7.19 | 0 | 0.0 | 10 | 0.31 | 3239 | 138.0 | 145.0 | 146.5 | 132.5 |
| 2025-09-05 | 52.53 (-1.09) | 0.0 (0.0) | 1.44 (+0.04) | -796 | 13.97 | 0 | 0.0 | 25 | 0.44 | 5699 | 142.5 | 134.5 | 151.0 | 127.0 |
| 2025-08-29 | 53.62 (+0.7) | 0.0 (0.0) | 1.4 (+0.01) | 381 | 11.74 | 0 | 0.0 | 4 | 0.12 | 3245 | 134.5 | 124.0 | 143.0 | 123.5 |
| 2025-08-22 | 52.92 (-0.03) | 0.0 (0.0) | 1.39 (0.0) | -83 | 7.74 | 0 | 0.0 | -2 | 0.19 | 1073 | 120.5 | 130.0 | 132.0 | 120.5 |
| 2025-08-15 | 52.95 (+0.14) | 0.0 (0.0) | 1.39 (+0.04) | -16 | 0.79 | 0 | 0.0 | 27 | 1.34 | 2018 | 132.0 | 120.0 | 134.0 | 119.0 |
| 2025-08-08 | 52.81 (-0.8) | 0.0 (0.0) | 1.35 (0.0) | -510 | 30.87 | 0 | 0.0 | 0 | 0.0 | 1652 | 120.0 | 124.5 | 126.0 | 118.5 |
| 2025-08-01 | 53.61 (-1.02) | 0.0 (0.0) | 1.35 (-0.03) | -638 | 19.67 | 0 | 0.0 | -19 | 0.59 | 3244 | 124.5 | 145.5 | 145.5 | 119.0 |
| 2025-07-25 | 54.63 (-1.03) | 0.0 (0.0) | 1.38 (0.0) | -536 | 25.62 | 0 | 0.0 | -1 | 0.05 | 2092 | 144.5 | 150.0 | 151.5 | 142.0 |
| 2025-07-18 | 55.66 (+0.86) | 0.0 (0.0) | 1.38 (+0.02) | 390 | 20.19 | 0 | 0.0 | 11 | 0.57 | 1932 | 153.0 | 142.0 | 155.5 | 139.0 |
| 2025-07-11 | 54.8 (-0.52) | 0.0 (0.0) | 1.36 (+0.01) | -284 | 30.02 | 0 | 0.0 | 5 | 0.53 | 946 | 143.0 | 140.0 | 144.0 | 136.5 |
| 2025-07-04 | 55.32 (-0.09) | 0.0 (0.0) | 1.35 (-0.01) | -6 | 0.37 | 0 | 0.0 | -5 | 0.31 | 1633 | 142.5 | 150.5 | 151.5 | 142.0 |
| 2025-06-27 | 55.41 (+0.89) | 0.0 (0.0) | 1.36 (0.0) | 537 | 21.43 | -170 | 6.78 | 3 | 0.12 | 2506 | 150.5 | 141.0 | 157.0 | 137.0 |
| 2025-06-20 | 54.52 (+0.07) | 0.0 (0.0) | 1.36 (+0.01) | 17 | 1.51 | -30 | 2.66 | 5 | 0.44 | 1127 | 143.0 | 143.5 | 150.5 | 141.0 |
| 2025-06-13 | 54.45 (+0.46) | 0.0 (0.0) | 1.35 (+0.01) | 279 | 13.34 | -43 | 2.06 | 2 | 0.1 | 2091 | 145.0 | 143.5 | 153.5 | 138.0 |
| 2025-06-06 | 53.99 (-0.01) | 0.0 (0.0) | 1.34 (-0.01) | -85 | 3.92 | -345 | 15.91 | -3 | 0.14 | 2169 | 142.0 | 149.0 | 149.0 | 140.5 |
| 2025-05-29 | 54.0 (-1.22) | 0.0 (0.0) | 1.35 (0.0) | -677 | 19.62 | -193 | 5.59 | -2 | 0.06 | 3450 | 150.0 | 150.0 | 162.0 | 144.5 |
| 2025-05-23 | 55.22 (-0.07) | 0.0 (0.0) | 1.35 (0.0) | -50 | 5.88 | -70 | 8.24 | 3 | 0.35 | 850 | 150.0 | 156.0 | 156.0 | 149.5 |
| 2025-05-16 | 55.29 (-0.1) | 0.0 (0.0) | 1.35 (-0.03) | -153 | 5.44 | -119 | 4.23 | -15 | 0.53 | 2815 | 157.5 | 149.0 | 171.5 | 149.0 |
| 2025-05-09 | 55.39 (+0.39) | 0.0 (0.0) | 1.38 (+0.01) | 220 | 13.11 | -310 | 18.47 | 5 | 0.3 | 1678 | 148.0 | 162.0 | 162.0 | 141.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 55.0 (-0.65) | 0.0 (0.0) | 1.37 (+0.02) | -394 | 15.73 | -150 | 5.99 | 11 | 0.44 | 2504 | 161.0 | 154.0 | 171.0 | 154.0 |
| 2025-04-25 | 55.65 (0.0) | 0.0 (0.0) | 1.35 (+0.01) | 20 | 1.09 | -232 | 12.66 | 6 | 0.33 | 1833 | 154.5 | 143.5 | 155.5 | 136.0 |
| 2025-04-18 | 55.65 (-0.27) | 0.0 (0.0) | 1.34 (+0.03) | 156 | 12.08 | 0 | 0.0 | 13 | 1.01 | 1291 | 143.5 | 142.5 | 149.5 | 141.0 |
| 2025-04-11 | 55.92 (+0.39) | 0.0 (0.0) | 1.31 (-0.06) | 212 | 9.78 | -248 | 11.44 | -29 | 1.34 | 2168 | 140.0 | 149.0 | 149.0 | 121.5 |
| 2025-04-02 | 55.53 (+0.91) | 0.0 (-0.1) | 1.37 (0.0) | 548 | 35.08 | -76 | 4.87 | -2 | 0.13 | 1562 | 165.5 | 156.0 | 166.0 | 152.5 |
| 2025-03-28 | 54.62 (-0.26) | 0.1 (+0.1) | 1.37 (0.0) | -109 | 13.1 | 33 | 3.97 | 1 | 0.12 | 832 | 169.0 | 182.5 | 182.5 | 169.0 |
| 2025-03-21 | 54.88 (+0.5) | 0.0 (0.0) | 1.37 (+0.02) | 311 | 35.38 | -322 | 36.63 | 11 | 1.25 | 879 | 182.0 | 183.0 | 186.0 | 180.0 |
| 2025-03-14 | 54.38 (+0.15) | 0.0 (-0.07) | 1.35 (-0.01) | 116 | 5.9 | -325 | 16.53 | -5 | 0.25 | 1966 | 182.5 | 201.0 | 201.0 | 176.5 |
| 2025-03-07 | 54.23 (-0.71) | 0.07 (0.0) | 1.36 (+0.01) | -255 | 29.45 | 0 | 0.0 | 5 | 0.58 | 866 | 197.0 | 204.5 | 204.5 | 194.0 |
| 2025-02-27 | 54.94 (-0.38) | 0.07 (+0.05) | 1.35 (0.0) | -288 | 15.96 | 29 | 1.61 | -1 | 0.06 | 1805 | 206.0 | 216.5 | 218.5 | 200.5 |
| 2025-02-21 | 55.32 (-0.88) | 0.02 (+0.02) | 1.35 (+0.02) | -483 | 15.21 | -280 | 8.82 | 13 | 0.41 | 3176 | 217.5 | 201.0 | 222.5 | 197.0 |
| 2025-02-14 | 56.2 (+0.08) | 0.0 (-0.04) | 1.33 (+0.01) | -51 | 6.35 | -62 | 7.72 | 3 | 0.37 | 803 | 199.5 | 204.5 | 204.5 | 198.0 |
| 2025-02-07 | 56.12 (-0.07) | 0.04 (+0.04) | 1.32 (0.0) | -22 | 3.03 | 20 | 2.75 | 4 | 0.55 | 727 | 206.0 | 205.0 | 209.0 | 197.5 |
| 2025-01-22 | 56.19 (-0.01) | 0.0 (-0.85) | 1.32 (0.0) | -28 | 7.45 | 30 | 7.98 | -1 | 0.27 | 376 | 207.0 | 203.0 | 209.5 | 201.0 |
| 2025-01-17 | 56.2 (+1.66) | 0.85 (-0.86) | 1.32 (-0.01) | 919 | 36.05 | -472 | 18.52 | -7 | 0.27 | 2549 | 203.0 | 200.5 | 206.5 | 191.0 |
| 2025-01-10 | 54.54 (-0.49) | 1.71 (-0.29) | 1.33 (-0.01) | -317 | 11.35 | -158 | 5.66 | -6 | 0.21 | 2793 | 204.0 | 227.5 | 235.0 | 203.5 |
| 2025-01-03 | 55.03 (-0.24) | 2.0 (-0.08) | 1.34 (0.0) | -156 | 15.93 | -43 | 4.39 | -1 | 0.1 | 979 | 227.5 | 238.0 | 238.0 | 225.0 |
| 2024-12-27 | 55.27 (+0.21) | 2.08 (-0.19) | 1.34 (-0.01) | 107 | 6.65 | -105 | 6.53 | -7 | 0.44 | 1608 | 236.0 | 227.0 | 246.0 | 224.5 |
| 2024-12-20 | 55.06 (+0.4) | 2.27 (-0.44) | 1.35 (-0.11) | 461 | 22.94 | -242 | 12.04 | -57 | 2.84 | 2010 | 225.0 | 236.5 | 238.5 | 224.5 |
| 2024-12-13 | 54.66 (+0.33) | 2.71 (-1.41) | 1.46 (-0.03) | 202 | 8.42 | -770 | 32.1 | -21 | 0.88 | 2399 | 235.5 | 256.0 | 256.0 | 235.5 |
| 2024-12-06 | 54.33 (-0.01) | 4.12 (-0.33) | 1.49 (-0.01) | 70 | 5.09 | -179 | 13.03 | -2 | 0.15 | 1374 | 256.0 | 254.5 | 266.5 | 250.0 |
| 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 | 54.34 (-0.19) | 4.45 (-0.07) | 1.5 (-0.01) | -210 | 13.65 | -41 | 2.66 | -6 | 0.39 | 1539 | 250.5 | 267.0 | 268.0 | 244.0 |
| 2024-11-22 | 54.53 (-0.01) | 4.52 (-0.01) | 1.51 (-0.02) | -44 | 2.13 | -5 | 0.24 | -15 | 0.73 | 2064 | 264.5 | 267.0 | 269.5 | 253.5 |
| 2024-11-15 | 54.54 (-0.07) | 4.53 (0.0) | 1.53 (-0.07) | 7 | 0.43 | 0 | 0.0 | -34 | 2.07 | 1645 | 264.0 | 270.5 | 275.5 | 261.5 |
| 2024-11-08 | 54.61 (-0.45) | 4.53 (-0.21) | 1.6 (-0.04) | -129 | 3.53 | -116 | 3.17 | -26 | 0.71 | 3657 | 270.5 | 283.0 | 290.5 | 265.5 |
| 2024-11-01 | 55.06 (-1.08) | 4.74 (-0.46) | 1.64 (-0.46) | -708 | 11.3 | -250 | 3.99 | -250 | 3.99 | 6266 | 281.0 | 325.5 | 329.0 | 274.0 |
| 2024-10-25 | 56.14 (-0.51) | 5.2 (-3.94) | 2.1 (+0.38) | -639 | 7.74 | 0 | 0.0 | 211 | 2.56 | 8254 | 331.0 | 316.0 | 335.0 | 308.0 |
| 2024-10-18 | 56.65 (-0.33) | 9.14 (+0.34) | 1.72 (+0.1) | -283 | 3.73 | 184 | 2.43 | 55 | 0.73 | 7586 | 309.0 | 277.5 | 316.0 | 277.0 |
| 2024-10-11 | 56.98 (-0.12) | 8.8 (0.0) | 1.62 (-0.07) | -107 | 10.83 | 0 | 0.0 | -38 | 3.85 | 988 | 275.5 | 270.0 | 278.0 | 261.0 |
| 2024-10-04 | 57.1 (-0.15) | 8.8 (0.0) | 1.69 (+0.01) | -84 | 9.52 | 0 | 0.0 | 4 | 0.45 | 882 | 265.0 | 279.5 | 282.0 | 264.5 |
| 2024-09-27 | 57.25 (-0.42) | 8.8 (+0.4) | 1.68 (+0.08) | -235 | 6.72 | 220 | 6.29 | 44 | 1.26 | 3498 | 280.5 | 272.0 | 297.0 | 271.5 |
| 2024-09-20 | 57.67 (-0.04) | 8.4 (-0.12) | 1.6 (+0.06) | -15 | 1.57 | -69 | 7.22 | 32 | 3.35 | 956 | 269.0 | 274.5 | 277.5 | 265.0 |
| 2024-09-13 | 57.71 (-0.28) | 8.52 (0.0) | 1.54 (+0.02) | 53 | 3.03 | 0 | 0.0 | 10 | 0.57 | 1752 | 270.5 | 263.0 | 274.5 | 257.0 |
| 2024-09-06 | 57.99 (-1.11) | 8.52 (0.0) | 1.52 (-0.14) | -297 | 9.84 | 0 | 0.0 | -75 | 2.49 | 3017 | 271.0 | 313.0 | 321.0 | 267.5 |
| 2024-08-30 | 59.1 (+0.2) | 8.52 (-0.06) | 1.66 (-0.05) | 9 | 0.33 | -30 | 1.11 | -31 | 1.14 | 2711 | 311.0 | 308.5 | 322.0 | 298.5 |
| 2024-08-23 | 58.9 (+0.29) | 8.58 (-0.01) | 1.71 (-0.03) | 182 | 11.11 | -10 | 0.61 | -15 | 0.92 | 1638 | 307.0 | 311.5 | 315.0 | 297.0 |
| 2024-08-16 | 58.61 (+0.54) | 8.59 (+0.08) | 1.74 (-0.16) | 68 | 3.12 | 46 | 2.11 | -89 | 4.09 | 2176 | 307.0 | 292.0 | 315.0 | 290.0 |
| 2024-08-09 | 58.07 (-0.03) | 8.51 (+0.29) | 1.9 (-0.3) | 19 | 0.5 | 157 | 4.11 | -163 | 4.27 | 3818 | 287.5 | 285.0 | 299.0 | 252.5 |
| 2024-08-02 | 58.1 (+0.08) | 8.22 (+0.55) | 2.2 (0.0) | -6 | 0.16 | 305 | 8.15 | 1 | 0.03 | 3743 | 303.5 | 305.0 | 316.0 | 285.0 |
| 2024-07-26 | 58.02 (-0.36) | 7.67 (+2.34) | 2.2 (+0.05) | -194 | 6.83 | -538 | 18.95 | 27 | 0.95 | 2839 | 298.5 | 339.5 | 340.5 | 298.5 |
| 2024-07-19 | 58.38 (-0.53) | 5.33 (+0.06) | 2.15 (-0.11) | -121 | 4.93 | 30 | 1.22 | -58 | 2.36 | 2453 | 339.0 | 372.5 | 373.0 | 338.0 |
| 2024-07-12 | 58.91 (+0.44) | 5.27 (-0.21) | 2.26 (+0.43) | 296 | 4.34 | -115 | 1.68 | 233 | 3.41 | 6826 | 368.0 | 381.0 | 381.0 | 345.0 |
| 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 | 58.47 (-0.55) | 5.48 (-0.17) | 1.83 (-0.05) | -108 | 1.17 | -89 | 0.97 | -29 | 0.32 | 9193 | 381.0 | 360.5 | 393.5 | 353.5 |
| 2024-06-28 | 59.02 (+1.07) | 5.65 (-0.12) | 1.88 (-0.34) | 599 | 11.09 | -66 | 1.22 | -182 | 3.37 | 5403 | 358.0 | 319.0 | 358.0 | 309.0 |
| 2024-06-21 | 57.95 (+0.83) | 5.77 (-3.09) | 2.22 (+0.58) | 473 | 7.15 | -1693 | 25.61 | 314 | 4.75 | 6611 | 318.5 | 359.0 | 368.0 | 313.5 |
| 2024-06-14 | 57.12 (+0.51) | 8.86 (-0.38) | 1.64 (+0.06) | 322 | 8.01 | -208 | 5.17 | 36 | 0.9 | 4022 | 350.5 | 354.5 | 363.5 | 338.5 |
| 2024-06-07 | 56.61 (+0.75) | 9.24 (-0.4) | 1.58 (-0.09) | 265 | 3.51 | 214 | 2.84 | 24 | 0.32 | 7540 | 347.5 | 324.5 | 362.5 | 316.5 |
| 2024-05-31 | 55.86 (+0.37) | 9.64 (+0.35) | 1.67 (-0.02) | 207 | 4.25 | 178 | 3.66 | -6 | 0.12 | 4865 | 319.0 | 318.0 | 335.0 | 315.0 |
| 2024-05-24 | 55.49 (+0.69) | 9.29 (+0.04) | 1.69 (+0.03) | 380 | 19.2 | 20 | 1.01 | 13 | 0.66 | 1979 | 316.0 | 295.0 | 319.0 | 291.5 |
| 2024-05-17 | 54.8 (-0.02) | 9.25 (0.0) | 1.66 (+0.03) | -40 | 3.9 | 0 | 0.0 | 17 | 1.66 | 1025 | 295.0 | 292.5 | 300.5 | 286.5 |
| 2024-05-10 | 54.82 (+0.14) | 9.25 (+0.05) | 1.63 (-0.04) | 111 | 8.56 | 25 | 1.93 | -19 | 1.47 | 1296 | 289.5 | 300.0 | 305.0 | 286.0 |
| 2024-05-03 | 54.68 (-0.35) | 9.2 (+0.01) | 1.67 (-0.06) | -62 | 3.09 | 5 | 0.25 | -30 | 1.5 | 2005 | 297.0 | 303.0 | 317.5 | 297.0 |
| 2024-04-26 | 55.03 (-0.74) | 9.19 (-2.96) | 1.73 (-0.01) | -372 | 11.65 | 25 | 0.78 | -7 | 0.22 | 3194 | 301.0 | 304.0 | 307.0 | 278.0 |
| 2024-04-19 | 55.77 (+0.75) | 12.15 (+0.68) | 1.74 (+0.16) | 443 | 5.2 | 342 | 4.02 | 82 | 0.96 | 8512 | 303.5 | 289.0 | 324.5 | 276.5 |
| 2024-04-12 | 55.02 (+0.86) | 11.47 (+0.39) | 1.58 (+0.07) | 366 | 9.06 | 192 | 4.75 | 35 | 0.87 | 4038 | 284.0 | 273.5 | 292.0 | 270.0 |
| 2024-04-03 | 54.16 (+2.0) | 11.08 (+0.37) | 1.51 (+0.07) | 1005 | 28.71 | 190 | 5.43 | 34 | 0.97 | 3501 | 273.5 | 252.0 | 280.0 | 252.0 |
| 2024-03-29 | 52.16 (-0.16) | 10.71 (0.0) | 1.44 (0.0) | -118 | 10.69 | 0 | 0.0 | 3 | 0.27 | 1104 | 251.5 | 254.5 | 258.0 | 247.5 |
| 2024-03-22 | 52.32 (-0.2) | 10.71 (0.0) | 1.44 (-0.01) | -42 | 5.15 | 0 | 0.0 | -9 | 1.1 | 815 | 254.5 | 245.0 | 254.5 | 244.0 |
| 2024-03-15 | 52.52 (-0.24) | 10.71 (+0.07) | 1.45 (-0.02) | -285 | 21.94 | 31 | 2.39 | -7 | 0.54 | 1299 | 245.0 | 248.5 | 256.0 | 245.0 |
| 2024-03-08 | 52.76 (-1.2) | 10.64 (+0.14) | 1.47 (-0.07) | -611 | 22.83 | 74 | 2.77 | -36 | 1.35 | 2676 | 250.5 | 273.0 | 273.0 | 250.5 |
| 2024-03-01 | 53.96 (+0.9) | 10.5 (+0.9) | 1.54 (-0.01) | 463 | 15.14 | 450 | 14.71 | -7 | 0.23 | 3059 | 269.0 | 258.0 | 273.0 | 255.0 |
| 2024-02-23 | 53.06 (-1.02) | 9.6 (-0.64) | 1.55 (-0.21) | -511 | 11.25 | -324 | 7.13 | -106 | 2.33 | 4544 | 258.5 | 269.5 | 272.0 | 258.0 |
| 2024-02-16 | 54.08 (+1.08) | 10.24 (-0.19) | 1.76 (+0.35) | 494 | 19.6 | -94 | 3.73 | 178 | 7.06 | 2521 | 267.0 | 256.5 | 271.5 | 249.5 |
| 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 | 53.0 (+0.03) | 10.43 (-0.17) | 1.41 (0.0) | -38 | 2.53 | -82 | 5.45 | 0 | 0.0 | 1504 | 252.5 | 257.5 | 262.0 | 251.5 |
| 2024-02-02 | 52.97 (-0.67) | 10.6 (-0.34) | 1.41 (-0.03) | -205 | 12.48 | -174 | 10.59 | -16 | 0.97 | 1643 | 248.0 | 252.0 | 259.5 | 247.0 |
| 2024-01-26 | 53.64 (+0.43) | 10.94 (+0.07) | 1.44 (+0.01) | 382 | 9.1 | -765 | 18.21 | 2 | 0.05 | 4200 | 254.5 | 247.5 | 271.5 | 244.5 |
| 2024-01-19 | 53.21 (-0.15) | 10.87 (-1.85) | 1.43 (-0.02) | -22 | 0.56 | -930 | 23.54 | -9 | 0.23 | 3951 | 247.5 | 272.0 | 278.5 | 245.5 |
| 2024-01-12 | 53.36 (+0.24) | 12.72 (-0.03) | 1.45 (-0.05) | 115 | 5.76 | -13 | 0.65 | -25 | 1.25 | 1997 | 270.0 | 271.0 | 280.5 | 263.0 |
| 2024-01-05 | 53.12 (-0.37) | 12.75 (+0.26) | 1.5 (-0.03) | -208 | 7.55 | 132 | 4.79 | -16 | 0.58 | 2756 | 270.5 | 270.0 | 283.5 | 268.5 |
| 2023-12-29 | 53.49 (-0.66) | 12.49 (+0.17) | 1.53 (0.0) | -331 | 13.98 | 84 | 3.55 | 2 | 0.08 | 2368 | 268.5 | 277.0 | 285.0 | 267.5 |
| 2023-12-22 | 54.15 (-0.6) | 12.32 (+1.27) | 1.53 (-0.13) | -227 | 3.65 | 638 | 10.27 | -68 | 1.09 | 6213 | 273.0 | 282.5 | 293.0 | 264.0 |
| 2023-12-15 | 54.75 (+1.29) | 11.05 (+2.5) | 1.66 (+0.13) | 716 | 7.66 | 1255 | 13.42 | 64 | 0.68 | 9349 | 283.0 | 251.5 | 290.0 | 250.0 |
| 2023-12-08 | 53.46 (-0.04) | 8.55 (+0.11) | 1.53 (+0.12) | -62 | 1.48 | 53 | 1.27 | 61 | 1.46 | 4188 | 251.5 | 252.0 | 254.0 | 241.0 |
| 2023-12-01 | 53.5 (+0.11) | 8.44 (+0.2) | 1.41 (-0.05) | 43 | 1.21 | 104 | 2.93 | -23 | 0.65 | 3545 | 249.0 | 234.5 | 251.5 | 228.0 |
| 2023-11-24 | 53.39 (-0.4) | 8.24 (+0.5) | 1.46 (-0.03) | -322 | 6.93 | 251 | 5.4 | -18 | 0.39 | 4644 | 232.5 | 229.5 | 243.0 | 229.0 |
| 2023-11-17 | 53.79 (-0.11) | 7.74 (-0.39) | 1.49 (+0.05) | 126 | 3.29 | -198 | 5.17 | 26 | 0.68 | 3829 | 226.5 | 214.0 | 229.0 | 206.5 |
| 2023-11-10 | 53.9 (+0.26) | 8.13 (-1.16) | 1.44 (+0.01) | 111 | 3.49 | -581 | 18.25 | 8 | 0.25 | 3183 | 212.0 | 211.0 | 220.5 | 207.0 |
| 2023-11-03 | 53.64 (+1.02) | 9.29 (-4.74) | 1.43 (-0.09) | 467 | 8.86 | -1569 | 29.77 | 42 | 0.8 | 5271 | 207.5 | 232.5 | 239.0 | 204.0 |
| 2023-10-27 | 52.62 (-0.33) | 14.03 (-0.93) | 1.52 (-0.09) | -296 | 8.16 | -522 | 14.39 | -39 | 1.07 | 3628 | 229.0 | 266.0 | 276.0 | 227.0 |
| 2023-10-20 | 52.95 (-0.81) | 14.96 (+0.21) | 1.61 (-0.24) | -445 | 21.69 | 94 | 4.58 | -110 | 5.36 | 2052 | 267.5 | 284.5 | 288.0 | 263.5 |
| 2023-10-13 | 53.76 (+0.91) | 14.75 (-0.1) | 1.85 (+0.26) | 362 | 10.73 | -44 | 1.3 | 116 | 3.44 | 3375 | 282.5 | 267.0 | 292.0 | 265.0 |
| 2023-10-06 | 52.85 (-0.99) | 14.85 (-0.23) | 1.59 (-0.2) | -188 | 10.09 | -104 | 5.58 | -88 | 4.72 | 1864 | 268.5 | 278.5 | 285.5 | 267.5 |
| 2023-09-28 | 53.84 (+1.24) | 15.08 (+0.21) | 1.79 (+0.05) | 552 | 20.99 | 96 | 3.65 | 26 | 0.99 | 2630 | 276.5 | 284.0 | 296.0 | 262.0 |
| 2023-09-22 | 52.6 (-0.03) | 14.87 (+0.04) | 1.74 (-0.03) | -31 | 2.66 | 15 | 1.29 | -16 | 1.37 | 1164 | 283.5 | 288.0 | 295.5 | 277.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 52.63 (+0.47) | 14.83 (-0.21) | 1.77 (-0.02) | 227 | 18.1 | -90 | 7.18 | -8 | 0.64 | 1254 | 289.5 | 281.0 | 292.0 | 275.5 |
| 2023-09-08 | 52.16 (-0.34) | 15.04 (+0.03) | 1.79 (-0.04) | -144 | 7.61 | 10 | 0.53 | -16 | 0.85 | 1893 | 281.0 | 289.5 | 295.5 | 281.0 |
| 2023-09-01 | 52.5 (+0.3) | 15.01 (+0.77) | 1.83 (+0.06) | 133 | 3.84 | 342 | 9.86 | 26 | 0.75 | 3467 | 286.0 | 283.5 | 297.0 | 274.5 |
| 2023-08-25 | 52.2 (-0.41) | 14.24 (+2.95) | 1.77 (-0.07) | -133 | 1.09 | 1312 | 10.77 | -29 | 0.24 | 12185 | 282.5 | 290.0 | 320.0 | 275.5 |
| 2023-08-18 | 52.61 (+0.5) | 11.29 (+1.08) | 1.84 (+0.21) | 199 | 5.27 | 479 | 12.68 | 90 | 2.38 | 3778 | 283.5 | 260.5 | 290.0 | 260.5 |
| 2023-08-11 | 52.11 (+0.04) | 10.21 (+0.05) | 1.63 (-0.03) | -16 | 0.97 | 23 | 1.39 | -12 | 0.73 | 1655 | 266.0 | 272.5 | 274.5 | 254.0 |
| 2023-08-04 | 52.07 (-0.03) | 10.16 (+0.26) | 1.66 (-0.04) | -92 | 2.61 | 116 | 3.29 | -16 | 0.45 | 3525 | 269.0 | 284.0 | 285.5 | 253.5 |
| 2023-07-28 | 52.1 (+0.21) | 9.9 (-0.01) | 1.7 (-0.02) | 6 | 0.14 | -5 | 0.12 | -10 | 0.24 | 4143 | 280.0 | 283.0 | 291.5 | 263.0 |
| 2023-07-21 | 51.89 (-0.17) | 9.91 (+0.09) | 1.72 (+0.03) | -196 | 7.64 | 40 | 1.56 | 12 | 0.47 | 2565 | 282.5 | 291.0 | 302.0 | 281.5 |
| 2023-07-14 | 52.06 (-0.19) | 9.82 (-0.08) | 1.69 (-0.03) | -100 | 3.56 | -37 | 1.32 | -13 | 0.46 | 2812 | 291.0 | 294.5 | 302.0 | 290.0 |
| 2023-07-07 | 52.25 (-0.07) | 9.9 (-1.78) | 1.72 (-0.14) | -29 | 0.28 | -970 | 9.26 | -63 | 0.6 | 10475 | 295.5 | 310.0 | 339.0 | 285.5 |
| 2023-06-30 | 52.32 (0.0) | 11.68 (-0.38) | 1.86 (+0.14) | 20 | 0.57 | -170 | 4.88 | 63 | 1.81 | 3484 | 306.0 | 305.0 | 309.5 | 291.0 |
| 2023-06-21 | 52.32 (+0.31) | 12.06 (+0.05) | 1.72 (+0.07) | 75 | 2.52 | 23 | 0.77 | 33 | 1.11 | 2971 | 305.0 | 293.5 | 309.0 | 288.0 |
| 2023-06-16 | 52.01 (+0.15) | 12.01 (-2.84) | 1.65 (+0.05) | 13 | 0.2 | -1263 | 19.54 | 17 | 0.26 | 6465 | 295.0 | 298.0 | 306.5 | 277.5 |
| 2023-06-09 | 51.86 (-0.68) | 14.85 (-1.19) | 1.6 (-0.1) | -389 | 9.56 | -529 | 13.0 | -44 | 1.08 | 4069 | 301.5 | 313.5 | 322.0 | 298.0 |
| 2023-06-02 | 52.54 (-0.85) | 16.04 (-0.06) | 1.7 (-0.1) | -309 | 6.29 | -27 | 0.55 | -43 | 0.88 | 4912 | 316.5 | 330.0 | 338.5 | 312.0 |
| 2023-05-26 | 53.39 (+0.99) | 16.1 (+1.04) | 1.8 (+0.11) | 503 | 3.72 | 461 | 3.41 | 51 | 0.38 | 13523 | 329.0 | 317.5 | 352.5 | 317.0 |
| 2023-05-19 | 52.4 (-0.29) | 15.06 (+1.07) | 1.69 (+0.24) | -204 | 1.69 | 475 | 3.93 | 103 | 0.85 | 12085 | 318.5 | 300.0 | 335.5 | 298.0 |
| 2023-05-12 | 52.69 (-0.32) | 13.99 (+0.45) | 1.45 (+0.1) | -35 | 0.86 | 202 | 4.99 | 44 | 1.09 | 4047 | 304.0 | 300.0 | 304.5 | 292.5 |
| 2023-05-05 | 53.01 (-0.72) | 13.54 (+0.2) | 1.35 (+0.02) | -344 | 7.02 | 89 | 1.82 | 10 | 0.2 | 4899 | 297.0 | 303.0 | 312.0 | 297.0 |
| 2023-04-28 | 53.73 (+0.68) | 13.34 (+0.47) | 1.33 (-0.11) | 289 | 2.75 | 209 | 1.99 | -49 | 0.47 | 10517 | 300.5 | 292.0 | 313.5 | 285.5 |
| 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 | |||
| 2023-04-21 | 53.05 (+1.02) | 12.87 (+1.63) | 1.44 (+0.06) | 497 | 3.39 | 724 | 4.93 | 31 | 0.21 | 14682 | 296.0 | 291.0 | 321.0 | 289.5 |
| 2023-04-14 | 52.03 (+0.28) | 11.24 (-1.08) | 1.38 (-0.36) | 112 | 2.36 | -481 | 10.13 | -162 | 3.41 | 4749 | 290.0 | 301.0 | 308.0 | 285.5 |
| 2023-04-07 | 51.75 (-1.31) | 12.32 (-0.03) | 1.74 (-0.09) | -580 | 14.01 | -12 | 0.29 | -41 | 0.99 | 4139 | 303.0 | 319.0 | 321.0 | 303.0 |
| 2023-03-31 | 53.06 (+1.26) | 12.35 (+0.31) | 1.83 (+0.22) | 495 | 3.86 | 418 | 3.26 | 100 | 0.78 | 12832 | 317.0 | 304.0 | 317.0 | 296.0 |
| 2023-03-24 | 51.8 (-0.85) | 12.04 (+1.82) | 1.61 (+0.18) | -443 | 2.86 | 806 | 5.2 | 79 | 0.51 | 15502 | 304.0 | 300.5 | 316.5 | 292.5 |
| 2023-03-17 | 52.65 (+0.35) | 10.22 (-2.12) | 1.43 (0.0) | 325 | 1.75 | -939 | 5.06 | 0 | 0.0 | 18543 | 296.0 | 304.5 | 307.0 | 276.5 |
| 2023-03-10 | 52.3 (-0.39) | 12.34 (+0.88) | 1.43 (-0.11) | -207 | 0.82 | 390 | 1.54 | -50 | 0.2 | 25295 | 302.0 | 299.5 | 322.5 | 290.5 |
| 2023-03-03 | 52.69 (-0.72) | 11.46 (+3.85) | 1.54 (+0.21) | -345 | 1.82 | 1711 | 9.05 | 95 | 0.5 | 18910 | 290.0 | 256.5 | 296.0 | 256.5 |
| 2023-02-24 | 53.41 (+0.8) | 7.61 (-3.62) | 1.33 (-0.02) | 539 | 2.83 | -1611 | 8.46 | -12 | 0.06 | 19049 | 256.5 | 271.0 | 280.0 | 247.0 |
| 2023-02-17 | 52.61 (-0.02) | 11.23 (-0.66) | 1.35 (-0.33) | -102 | 0.42 | -290 | 1.19 | -146 | 0.6 | 24410 | 271.0 | 248.0 | 282.0 | 242.0 |
| 2023-02-10 | 52.63 (-1.45) | 11.89 (+0.26) | 1.68 (+0.08) | -570 | 4.52 | 116 | 0.92 | 37 | 0.29 | 12614 | 248.5 | 240.0 | 256.0 | 236.5 |
| 2023-02-03 | 54.08 (+1.21) | 11.63 (+5.9) | 1.6 (+0.2) | 559 | 2.39 | 2618 | 11.19 | 89 | 0.38 | 23398 | 244.0 | 200.5 | 247.0 | 199.0 |
| 2023-01-17 | 52.87 (-0.67) | 5.73 (+1.06) | 1.4 (+0.06) | -261 | 3.04 | 475 | 5.54 | 27 | 0.31 | 8579 | 191.5 | 192.0 | 196.5 | 187.5 |
| 2023-01-13 | 53.54 (+1.64) | 4.67 (+2.28) | 1.34 (+0.18) | 677 | 6.65 | 1011 | 9.93 | 78 | 0.77 | 10185 | 188.5 | 172.0 | 191.0 | 169.5 |
| 2023-01-06 | 51.9 (+0.11) | 2.39 (0.0) | 1.16 (+0.04) | 23 | 0.96 | 0 | 0.0 | 16 | 0.67 | 2388 | 168.5 | 160.5 | 173.0 | 160.5 |
| 2022-12-30 | 51.79 (-0.16) | 2.39 (+0.11) | 1.12 (+0.12) | -130 | 4.85 | 0 | 0.0 | 57 | 2.13 | 2682 | 161.0 | 169.0 | 170.5 | 157.0 |
| 2022-12-23 | 51.95 (-0.08) | 2.28 (0.0) | 1.0 (+0.25) | -45 | 0.78 | 0 | 0.0 | 108 | 1.88 | 5756 | 168.0 | 173.5 | 178.0 | 160.0 |
| 2022-12-16 | 52.03 (+0.3) | 2.28 (-0.32) | 0.75 (-0.18) | 129 | 2.71 | -140 | 2.94 | -78 | 1.64 | 4758 | 173.5 | 179.0 | 185.0 | 171.5 |
| 2022-12-09 | 51.73 (-0.98) | 2.6 (-0.49) | 0.93 (-0.02) | -374 | 3.68 | -220 | 2.16 | -7 | 0.07 | 10164 | 179.0 | 195.5 | 196.5 | 178.5 |
| 2022-12-02 | 52.71 (-0.33) | 3.09 (-1.53) | 0.95 (+0.22) | -255 | 1.45 | -680 | 3.86 | 99 | 0.56 | 17614 | 197.0 | 172.5 | 202.0 | 170.5 |
| 2022-11-25 | 53.04 (+0.27) | 4.62 (-1.06) | 0.73 (-0.13) | 109 | 1.88 | -470 | 8.13 | -58 | 1.0 | 5784 | 173.5 | 185.5 | 186.5 | 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 | |||
| 2022-11-18 | 52.77 (-0.24) | 5.68 (-0.33) | 0.86 (+0.06) | -90 | 0.79 | -147 | 1.29 | 23 | 0.2 | 11393 | 185.5 | 182.0 | 201.5 | 178.5 |
| 2022-11-11 | 53.01 (-0.64) | 6.01 (+0.35) | 0.8 (+0.1) | -271 | 3.15 | 156 | 1.81 | 45 | 0.52 | 8600 | 180.0 | 176.0 | 190.0 | 171.0 |
| 2022-11-04 | 53.65 (+0.49) | 5.66 (+0.69) | 0.7 (+0.08) | 235 | 1.73 | 309 | 2.28 | 36 | 0.27 | 13557 | 173.5 | 161.0 | 176.5 | 159.0 |
| 2022-10-28 | 53.16 (+0.3) | 4.97 (+0.84) | 0.62 (+0.07) | 123 | 1.1 | 373 | 3.32 | 31 | 0.28 | 11226 | 156.0 | 157.0 | 166.0 | 154.5 |
| 2022-10-21 | 52.86 (-0.5) | 4.13 (-0.23) | 0.55 (+0.07) | -226 | 1.81 | -102 | 0.82 | 29 | 0.23 | 12460 | 150.0 | 161.0 | 164.5 | 150.0 |
| 2022-10-14 | 53.36 (-0.14) | 4.36 (+0.01) | 0.48 (-0.02) | -64 | 0.72 | 5 | 0.06 | -5 | 0.06 | 8937 | 169.0 | 185.0 | 190.0 | 163.0 |
| 2022-10-07 | 53.5 (+0.26) | 4.35 (+0.95) | 0.5 (+0.12) | 86 | 0.46 | 182 | 0.96 | 50 | 0.26 | 18886 | 196.5 | 188.0 | 221.0 | 187.5 |
| 2022-09-30 | 53.24 (+0.83) | 3.4 (+0.12) | 0.38 (-0.02) | 310 | 2.57 | 50 | 0.41 | -10 | 0.08 | 12080 | 191.5 | 193.0 | 206.5 | 180.5 |
| 2022-09-23 | 52.41 (+0.13) | 3.28 (-0.24) | 0.4 (-0.01) | 28 | 0.31 | -107 | 1.2 | -2 | 0.02 | 8939 | 195.0 | 192.5 | 203.5 | 192.0 |
| 2022-09-16 | 52.28 (-0.24) | 3.52 (-2.79) | 0.41 (0.0) | -274 | 2.96 | -1237 | 13.34 | -1 | 0.01 | 9271 | 189.0 | 197.5 | 204.5 | 184.5 |
| 2022-09-08 | 52.52 (+0.43) | 6.31 (-1.85) | 0.41 (-0.12) | 290 | 4.06 | -821 | 11.5 | -52 | 0.73 | 7140 | 193.0 | 242.0 | 242.5 | 193.0 |
| 2022-09-02 | 52.09 (-0.59) | 8.16 (-0.15) | 0.53 (-0.01) | -202 | 1.53 | -69 | 0.52 | -4 | 0.03 | 13240 | 236.5 | 227.0 | 246.0 | 225.0 |
| 2022-08-26 | 52.68 (-1.46) | 8.31 (+0.66) | 0.54 (-0.03) | -657 | 2.95 | 294 | 1.32 | -14 | 0.06 | 22283 | 239.5 | 251.0 | 255.0 | 223.0 |
| 2022-08-19 | 54.14 (-2.17) | 7.65 (+1.58) | 0.57 (+0.1) | -950 | 4.16 | 700 | 3.07 | 45 | 0.2 | 22824 | 249.5 | 203.0 | 249.5 | 202.5 |
| 2022-08-12 | 56.31 (+1.14) | 6.07 (-0.85) | 0.47 (+0.03) | 471 | 4.58 | -376 | 3.65 | 12 | 0.12 | 10291 | 204.5 | 195.0 | 207.5 | 187.0 |
| 2022-08-05 | 55.17 (+0.19) | 6.92 (-0.45) | 0.44 (-0.1) | 17 | 0.13 | -200 | 1.51 | -42 | 0.32 | 13258 | 197.5 | 221.5 | 221.5 | 178.0 |
| 2022-07-29 | 54.98 (+0.2) | 7.37 (+0.27) | 0.54 (-0.04) | 93 | 0.83 | 120 | 1.08 | -20 | 0.18 | 11146 | 218.0 | 216.5 | 225.5 | 205.0 |
| 2022-07-22 | 54.78 (-4.32) | 7.1 (-0.05) | 0.58 (-0.48) | -1911 | 15.61 | -20 | 0.16 | -212 | 1.73 | 12241 | 216.5 | 204.0 | 239.0 | 199.0 |
| 2022-07-15 | 59.1 (-0.81) | 7.15 (-0.21) | 1.06 (+0.3) | -102 | 6.87 | -94 | 6.33 | 134 | 9.02 | 1485 | 201.0 | 186.0 | 201.0 | 175.0 |
| 2022-07-08 | 59.91 (+2.13) | 7.36 (-1.77) | 0.76 (+0.33) | 955 | 17.25 | -789 | 14.25 | 148 | 2.67 | 5535 | 186.0 | 214.0 | 214.5 | 169.5 |
| 2022-07-01 | 57.78 (+5.57) | 9.13 (-10.37) | 0.43 (+0.1) | 2466 | 9.55 | -4565 | 17.68 | 43 | 0.17 | 25819 | 214.0 | 296.0 | 298.0 | 212.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 52.21 (-0.5) | 19.5 (-0.61) | 0.33 (-0.07) | -228 | 2.36 | -271 | 2.81 | -30 | 0.31 | 9649 | 291.0 | 320.0 | 322.5 | 290.0 |
| 2022-06-17 | 52.71 (+0.24) | 20.11 (+0.79) | 0.4 (-0.07) | 130 | 1.16 | 351 | 3.14 | -33 | 0.3 | 11171 | 324.0 | 318.5 | 350.0 | 308.5 |
| 2022-06-10 | 52.47 (-0.97) | 19.32 (+0.12) | 0.47 (-0.05) | -415 | 5.91 | 52 | 0.74 | -18 | 0.26 | 7025 | 327.0 | 336.5 | 338.0 | 318.5 |
| 2022-06-02 | 53.44 (+0.15) | 19.2 (+0.01) | 0.52 (-0.06) | 125 | 0.67 | 3 | 0.02 | -28 | 0.15 | 18762 | 332.0 | 326.5 | 367.0 | 321.0 |
| 2022-05-27 | 53.29 (+1.01) | 19.19 (+0.24) | 0.58 (-0.01) | 438 | 6.65 | 109 | 1.65 | -4 | 0.06 | 6588 | 323.0 | 324.0 | 324.5 | 301.5 |
| 2022-05-20 | 52.28 (+0.01) | 18.95 (+0.4) | 0.59 (+0.06) | 19 | 0.16 | 176 | 1.48 | 23 | 0.19 | 11869 | 319.5 | 308.0 | 333.5 | 305.0 |
| 2022-05-13 | 52.27 (-0.06) | 18.55 (-0.31) | 0.53 (+0.11) | -32 | 0.38 | -134 | 1.59 | 50 | 0.59 | 8435 | 300.0 | 301.5 | 312.5 | 285.0 |
| 2022-05-06 | 52.33 (-0.44) | 18.86 (-0.63) | 0.42 (-0.1) | -200 | 1.87 | -280 | 2.62 | -43 | 0.4 | 10706 | 305.5 | 329.5 | 336.0 | 304.0 |
| 2022-04-29 | 52.77 (+0.88) | 19.49 (+1.05) | 0.52 (+0.1) | 371 | 1.89 | 466 | 2.37 | 43 | 0.22 | 19637 | 321.0 | 296.0 | 338.0 | 292.0 |
| 2022-04-22 | 51.89 (-0.27) | 18.44 (+0.23) | 0.42 (-0.04) | -247 | 1.98 | 102 | 0.82 | -19 | 0.15 | 12481 | 306.5 | 299.0 | 308.0 | 290.5 |
| 2022-04-15 | 52.16 (-1.31) | 18.21 (+0.78) | 0.46 (-0.09) | -588 | 1.85 | 345 | 1.08 | -39 | 0.12 | 31814 | 309.0 | 319.5 | 333.0 | 285.5 |
| 2022-04-08 | 53.47 (+0.77) | 17.43 (+1.68) | 0.55 (-0.2) | 347 | 0.8 | 745 | 1.72 | -89 | 0.21 | 43276 | 324.0 | 302.5 | 367.0 | 301.0 |
| 2022-04-01 | 52.7 (+0.61) | 15.75 (+2.14) | 0.75 (+0.07) | 186 | 0.81 | 515 | 2.24 | 34 | 0.15 | 23008 | 308.0 | 279.0 | 333.5 | 273.0 |
| 2022-03-25 | 52.09 (-0.18) | 13.61 (-0.15) | 0.68 (+0.23) | -78 | 0.73 | -68 | 0.64 | 99 | 0.93 | 10650 | 284.5 | 285.0 | 298.5 | 277.5 |
| 2022-03-18 | 52.27 (-0.02) | 13.76 (+0.19) | 0.45 (+0.02) | -27 | 0.25 | 85 | 0.8 | 8 | 0.08 | 10644 | 281.0 | 279.0 | 292.5 | 260.0 |
| 2022-03-11 | 52.29 (-1.08) | 13.57 (-0.12) | 0.43 (+0.09) | -476 | 4.22 | -56 | 0.5 | 44 | 0.39 | 11285 | 276.0 | 284.5 | 293.0 | 261.0 |
| 2022-03-04 | 53.37 (+0.61) | 13.69 (+0.98) | 0.34 (+0.1) | 314 | 3.26 | 439 | 4.56 | 44 | 0.46 | 9622 | 284.5 | 269.5 | 295.0 | 268.0 |
| 2022-02-25 | 52.76 (+0.37) | 12.71 (+0.01) | 0.24 (+0.04) | 192 | 2.73 | 0 | 0.0 | 17 | 0.24 | 7037 | 267.5 | 277.5 | 280.5 | 251.0 |
| 2022-02-18 | 52.39 (+0.38) | 12.7 (+0.64) | 0.2 (+0.04) | 106 | 0.74 | 286 | 1.99 | 20 | 0.14 | 14378 | 277.5 | 255.0 | 286.0 | 251.0 |
| 2022-02-11 | 52.01 (-1.47) | 12.06 (+0.44) | 0.16 (0.0) | -436 | 3.88 | 197 | 1.75 | -2 | 0.02 | 11234 | 263.0 | 230.5 | 275.0 | 218.5 |
| 2022-01-26 | 53.48 (+1.46) | 11.62 (-0.97) | 0.16 (-0.11) | 657 | 16.29 | -431 | 10.68 | -47 | 1.17 | 4034 | 226.0 | 235.0 | 243.0 | 217.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 52.02 (-0.23) | 12.59 (-0.15) | 0.27 (+0.01) | -103 | 2.81 | -68 | 1.86 | 3 | 0.08 | 3659 | 239.0 | 268.0 | 270.0 | 238.0 |
| 2022-01-14 | 52.25 (+0.23) | 12.74 (-0.14) | 0.26 (-0.19) | 102 | 2.3 | -60 | 1.35 | -83 | 1.87 | 4432 | 263.5 | 268.5 | 273.5 | 251.0 |
| 2022-01-07 | 52.02 (-0.32) | 12.88 (-0.34) | 0.45 (+0.07) | -154 | 0.95 | -153 | 0.94 | 28 | 0.17 | 16281 | 270.5 | 296.5 | 313.0 | 262.5 |
| 2021-12-30 | 52.34 (+0.22) | 13.22 (-0.34) | 0.38 (+0.03) | 50 | 0.61 | -152 | 1.84 | 13 | 0.16 | 8246 | 288.5 | 279.5 | 294.5 | 267.5 |
| 2021-12-24 | 52.12 (-0.12) | 13.56 (-0.28) | 0.35 (-0.1) | -84 | 0.89 | -125 | 1.32 | -44 | 0.47 | 9460 | 274.5 | 280.5 | 290.0 | 271.0 |
| 2021-12-17 | 52.24 (+0.22) | 13.84 (+1.4) | 0.45 (-0.04) | 101 | 0.29 | 625 | 1.82 | -16 | 0.05 | 34408 | 288.0 | 285.0 | 320.0 | 279.0 |
| 2021-12-10 | 52.02 (-1.31) | 12.44 (+2.82) | 0.49 (-0.05) | -644 | 2.08 | 1249 | 4.03 | -22 | 0.07 | 31021 | 282.0 | 286.0 | 308.0 | 267.5 |
| 2021-12-03 | 53.33 (+0.13) | 9.62 (+2.07) | 0.54 (+0.02) | 118 | 0.42 | 922 | 3.3 | 6 | 0.02 | 27949 | 280.5 | 228.0 | 280.5 | 227.5 |
| 2021-11-26 | 53.2 (-2.35) | 7.55 (+0.06) | 0.52 (-0.13) | -1364 | 8.56 | 25 | 0.16 | -53 | 0.33 | 15928 | 231.0 | 278.0 | 287.5 | 228.0 |
| 2021-11-19 | 55.55 (-1.06) | 7.49 (-0.97) | 0.65 (+0.19) | -509 | 2.73 | -431 | 2.31 | 82 | 0.44 | 18675 | 271.5 | 248.0 | 271.5 | 234.0 |
| 2021-11-12 | 56.61 (-0.31) | 8.46 (-0.67) | 0.46 (-0.14) | -119 | 1.21 | -295 | 3.0 | -60 | 0.61 | 9837 | 250.0 | 261.0 | 273.0 | 237.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 60.4 (+0.73) | 1.06 (-0.34) | 1.78 (-0.16) | 132 | 1.02 | -181 | 1.4 | -88 | 0.68 | 12952 | 285.5 | 389.0 | 459.0 | 285.5 |
| 2026-06-30 | 59.67 (-1.26) | 1.4 (+0.12) | 1.94 (-0.23) | -926 | 2.31 | 67 | 0.17 | -126 | 0.31 | 40029 | 378.0 | 413.0 | 445.5 | 285.0 |
| 2026-05-29 | 60.93 (+0.32) | 1.28 (+0.78) | 2.17 (+0.46) | 1640 | 3.65 | 412 | 0.92 | 247 | 0.55 | 44885 | 413.0 | 216.5 | 413.0 | 209.0 |
| 2026-04-30 | 60.61 (+1.24) | 0.5 (-0.24) | 1.71 (+0.09) | 391 | 1.84 | -125 | 0.59 | 54 | 0.25 | 21282 | 217.0 | 190.0 | 257.0 | 180.5 |
| 2026-03-31 | 59.37 (+2.1) | 0.74 (+0.74) | 1.62 (-0.08) | 967 | 3.5 | 390 | 1.41 | -43 | 0.16 | 27658 | 181.5 | 176.5 | 224.0 | 163.5 |
| 2026-02-26 | 57.27 (+2.03) | 0.0 (0.0) | 1.7 (-0.02) | 915 | 7.64 | 0 | 0.0 | -15 | 0.13 | 11972 | 183.0 | 148.0 | 195.0 | 142.5 |
| 2026-01-30 | 55.24 (+1.14) | 0.0 (0.0) | 1.72 (+0.2) | 337 | 2.67 | 0 | 0.0 | 113 | 0.9 | 12602 | 150.0 | 135.5 | 163.0 | 132.0 |
| 2025-12-31 | 54.1 (-0.28) | 0.0 (0.0) | 1.52 (-0.04) | -310 | 5.85 | 0 | 0.0 | -26 | 0.49 | 5297 | 133.5 | 136.0 | 145.0 | 125.5 |
| 2025-11-28 | 54.38 (+0.57) | 0.0 (0.0) | 1.56 (-0.26) | 43 | 0.56 | 0 | 0.0 | -134 | 1.74 | 7686 | 135.5 | 162.0 | 162.5 | 127.0 |
| 2025-10-31 | 53.81 (+1.15) | 0.0 (0.0) | 1.82 (+0.19) | -763 | 2.39 | 0 | 0.0 | 74 | 0.23 | 31880 | 163.5 | 150.5 | 183.0 | 140.0 |
| 2025-09-30 | 52.66 (-0.96) | 0.0 (0.0) | 1.63 (+0.23) | -1124 | 3.77 | 0 | 0.0 | 126 | 0.42 | 29800 | 150.0 | 134.5 | 176.0 | 127.0 |
| 2025-08-29 | 53.62 (-0.05) | 0.0 (0.0) | 1.4 (+0.05) | -276 | 3.29 | 0 | 0.0 | 26 | 0.31 | 8383 | 134.5 | 123.0 | 143.0 | 118.5 |
| 2025-07-31 | 53.67 (-1.6) | 0.0 (0.0) | 1.35 (-0.01) | -984 | 10.73 | 0 | 0.0 | -4 | 0.04 | 9167 | 126.0 | 150.0 | 155.5 | 125.0 |
| 2025-06-30 | 55.27 (+1.27) | 0.0 (0.0) | 1.36 (+0.01) | 706 | 8.63 | -588 | 7.19 | 5 | 0.06 | 8178 | 150.0 | 149.0 | 157.0 | 137.0 |
| 2025-05-29 | 54.0 (-1.28) | 0.0 (0.0) | 1.35 (+0.01) | -825 | 8.71 | -792 | 8.36 | 7 | 0.07 | 9472 | 150.0 | 165.0 | 171.5 | 141.5 |
| 2025-04-30 | 55.28 (-0.01) | 0.0 (-0.07) | 1.34 (-0.02) | 318 | 4.16 | -590 | 7.72 | -14 | 0.18 | 7640 | 162.5 | 159.0 | 171.0 | 121.5 |
| 2025-03-31 | 55.29 (+0.35) | 0.07 (0.0) | 1.36 (+0.01) | 452 | 8.1 | -630 | 11.29 | 9 | 0.16 | 5582 | 155.5 | 204.5 | 204.5 | 152.5 |
| 2025-02-27 | 54.94 (-1.25) | 0.07 (+0.07) | 1.35 (+0.03) | -844 | 12.96 | -293 | 4.5 | 19 | 0.29 | 6511 | 206.0 | 205.0 | 222.5 | 197.0 |
| 2025-01-22 | 56.19 (+1.06) | 0.0 (-2.0) | 1.32 (-0.02) | 520 | 8.66 | -600 | 9.99 | -14 | 0.23 | 6007 | 207.0 | 231.5 | 235.0 | 191.0 |
| 2024-12-31 | 55.13 (+0.79) | 2.0 (-2.45) | 1.34 (-0.16) | 738 | 9.13 | -1339 | 16.57 | -88 | 1.09 | 8083 | 230.5 | 254.5 | 266.5 | 224.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 54.34 (-0.9) | 4.45 (-0.24) | 1.5 (-0.19) | -461 | 4.59 | -132 | 1.32 | -108 | 1.08 | 10035 | 250.5 | 276.0 | 290.5 | 244.0 |
| 2024-10-30 | 55.24 (-2.06) | 4.69 (-4.11) | 1.69 (-0.06) | -1761 | 7.84 | -96 | 0.43 | -32 | 0.14 | 22454 | 283.0 | 274.0 | 335.0 | 261.0 |
| 2024-09-30 | 57.3 (-1.8) | 8.8 (+0.28) | 1.75 (+0.09) | -469 | 4.87 | 151 | 1.57 | 52 | 0.54 | 9621 | 272.0 | 313.0 | 321.0 | 257.0 |
| 2024-08-30 | 59.1 (+0.77) | 8.52 (+0.82) | 1.66 (-0.56) | 156 | 1.38 | 447 | 3.94 | -309 | 2.73 | 11333 | 311.0 | 314.0 | 322.0 | 252.5 |
| 2024-07-31 | 58.33 (-0.69) | 7.7 (+2.05) | 2.22 (+0.34) | -11 | 0.05 | -691 | 2.87 | 185 | 0.77 | 24069 | 306.0 | 360.5 | 393.5 | 285.0 |
| 2024-06-28 | 59.02 (+3.16) | 5.65 (-3.99) | 1.88 (+0.21) | 1659 | 7.04 | -1753 | 7.43 | 192 | 0.81 | 23578 | 358.0 | 324.5 | 368.0 | 309.0 |
| 2024-05-31 | 55.86 (+0.87) | 9.64 (+0.42) | 1.67 (-0.03) | 624 | 6.34 | 213 | 2.16 | -12 | 0.12 | 9849 | 319.0 | 298.0 | 335.0 | 286.0 |
| 2024-04-30 | 54.99 (+2.83) | 9.22 (-1.49) | 1.7 (+0.26) | 1414 | 6.87 | 764 | 3.71 | 131 | 0.64 | 20569 | 306.5 | 252.0 | 324.5 | 252.0 |
| 2024-03-29 | 52.16 (-1.66) | 10.71 (+0.7) | 1.44 (-0.29) | -974 | 14.02 | 347 | 5.0 | -143 | 2.06 | 6945 | 251.5 | 272.5 | 273.0 | 244.0 |
| 2024-02-29 | 53.82 (+0.25) | 10.01 (-0.93) | 1.73 (+0.29) | 156 | 1.35 | -466 | 4.03 | 141 | 1.22 | 11552 | 269.0 | 256.5 | 272.0 | 247.0 |
| 2024-01-31 | 53.57 (+0.08) | 10.94 (-1.55) | 1.44 (-0.09) | 232 | 1.71 | -1576 | 11.61 | -46 | 0.34 | 13578 | 257.5 | 270.0 | 283.5 | 244.5 |
| 2023-12-29 | 53.49 (-0.03) | 12.49 (+4.26) | 1.53 (+0.1) | 86 | 0.37 | 2134 | 9.26 | 49 | 0.21 | 23034 | 268.5 | 246.0 | 293.0 | 241.0 |
| 2023-11-30 | 53.52 (+0.25) | 8.23 (-3.6) | 1.43 (-0.1) | 184 | 1.11 | -1120 | 6.76 | 40 | 0.24 | 16556 | 245.5 | 213.5 | 248.0 | 204.0 |
| 2023-10-31 | 53.27 (-0.57) | 11.83 (-3.25) | 1.53 (-0.26) | -316 | 2.27 | -1553 | 11.15 | -116 | 0.83 | 13925 | 210.5 | 278.5 | 292.0 | 208.0 |
| 2023-09-28 | 53.84 (+1.27) | 15.08 (+0.2) | 1.79 (-0.07) | 571 | 7.47 | 91 | 1.19 | -27 | 0.35 | 7644 | 276.5 | 297.0 | 297.0 | 262.0 |
| 2023-08-31 | 52.57 (+0.86) | 14.88 (+4.98) | 1.86 (+0.21) | 313 | 1.37 | 2213 | 9.71 | 93 | 0.41 | 22794 | 292.0 | 266.0 | 320.0 | 253.5 |
| 2023-07-31 | 51.71 (-0.61) | 9.9 (-1.78) | 1.65 (-0.21) | -508 | 2.41 | -973 | 4.61 | -95 | 0.45 | 21112 | 264.0 | 310.0 | 339.0 | 263.0 |
| 2023-06-30 | 52.32 (-0.86) | 11.68 (-4.38) | 1.86 (+0.18) | -500 | 2.58 | -1948 | 10.05 | 77 | 0.4 | 19379 | 306.0 | 318.5 | 323.0 | 277.5 |
| 2023-05-31 | 53.18 (-0.55) | 16.06 (+2.72) | 1.68 (+0.35) | -170 | 0.46 | 1209 | 3.26 | 157 | 0.42 | 37078 | 321.5 | 303.0 | 352.5 | 292.5 |
| 2023-04-28 | 53.73 (+0.67) | 13.34 (+0.99) | 1.33 (-0.5) | 318 | 0.93 | 440 | 1.29 | -221 | 0.65 | 34087 | 300.5 | 319.0 | 321.0 | 285.5 |
| 2023-03-31 | 53.06 (-0.35) | 12.35 (+4.74) | 1.83 (+0.5) | -175 | 0.19 | 2386 | 2.62 | 224 | 0.25 | 91085 | 317.0 | 256.5 | 322.5 | 256.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 53.41 (+0.66) | 7.61 (+1.77) | 1.33 (-0.08) | 446 | 0.61 | 786 | 1.07 | -36 | 0.05 | 73432 | 256.5 | 210.0 | 282.0 | 210.0 |
| 2023-01-31 | 52.75 (+0.96) | 5.84 (+3.45) | 1.41 (+0.29) | 419 | 1.54 | 1533 | 5.64 | 125 | 0.46 | 27194 | 206.5 | 160.5 | 212.5 | 160.5 |
| 2022-12-30 | 51.79 (-0.81) | 2.39 (-0.7) | 1.12 (+0.4) | -450 | 1.29 | -360 | 1.03 | 181 | 0.52 | 34974 | 161.0 | 184.0 | 202.0 | 157.0 |
| 2022-11-30 | 52.6 (-1.32) | 3.09 (-2.25) | 0.72 (+0.04) | -578 | 1.37 | -997 | 2.37 | 17 | 0.04 | 42114 | 179.0 | 165.5 | 201.5 | 165.5 |
| 2022-10-31 | 53.92 (+0.68) | 5.34 (+1.94) | 0.68 (+0.3) | 255 | 0.47 | 623 | 1.14 | 132 | 0.24 | 54735 | 166.5 | 188.0 | 221.0 | 150.0 |
| 2022-09-30 | 53.24 (+0.71) | 3.4 (-4.78) | 0.38 (-0.21) | 157 | 0.37 | -2126 | 5.07 | -92 | 0.22 | 41933 | 191.5 | 238.0 | 245.0 | 180.5 |
| 2022-08-31 | 52.53 (-2.45) | 8.18 (+0.81) | 0.59 (+0.05) | -1124 | 1.45 | 360 | 0.47 | 24 | 0.03 | 77397 | 240.5 | 221.5 | 255.0 | 178.0 |
| 2022-07-29 | 54.98 (-2.67) | 7.37 (-2.0) | 0.54 (+0.21) | -906 | 2.52 | -890 | 2.48 | 92 | 0.26 | 35919 | 218.0 | 229.0 | 239.0 | 169.5 |
| 2022-06-30 | 57.65 (+3.91) | 9.37 (-10.31) | 0.33 (-0.33) | 1802 | 3.4 | -4536 | 8.56 | -146 | 0.28 | 53015 | 230.5 | 349.5 | 354.5 | 221.0 |
| 2022-05-31 | 53.74 (+0.97) | 19.68 (+0.19) | 0.66 (+0.14) | 442 | 0.86 | 84 | 0.16 | 64 | 0.12 | 51501 | 348.0 | 329.5 | 367.0 | 285.0 |
| 2022-04-29 | 52.77 (-0.06) | 19.49 (+4.35) | 0.52 (-0.11) | -187 | 0.17 | 1929 | 1.72 | -48 | 0.04 | 112014 | 321.0 | 299.5 | 367.0 | 285.5 |
| 2022-03-31 | 52.83 (+0.07) | 15.14 (+2.43) | 0.63 (+0.39) | -11 | 0.02 | 644 | 1.07 | 173 | 0.29 | 60407 | 306.0 | 269.5 | 333.5 | 260.0 |
| 2022-02-25 | 52.76 (-0.72) | 12.71 (+1.09) | 0.24 (+0.08) | -138 | 0.42 | 483 | 1.48 | 35 | 0.11 | 32649 | 267.5 | 230.5 | 286.0 | 218.5 |
| 2022-01-26 | 53.48 (+1.14) | 11.62 (-1.6) | 0.16 (-0.22) | 502 | 1.77 | -712 | 2.51 | -99 | 0.35 | 28407 | 226.0 | 296.5 | 313.0 | 217.5 |
| 2021-12-30 | 52.34 (-1.6) | 13.22 (+4.36) | 0.38 (-0.14) | -855 | 0.88 | 1938 | 1.98 | -59 | 0.06 | 97702 | 288.5 | 265.0 | 320.0 | 255.0 |
| 2021-11-30 | 53.94 (-2.71) | 8.86 (-0.94) | 0.52 (-0.11) | -1333 | 2.09 | -416 | 0.65 | -49 | 0.08 | 63738 | 261.0 | 282.0 | 309.0 | 227.5 |
| 2021-10-29 | 56.65 (+4.67) | 9.8 (+3.06) | 0.63 (+0.07) | 2087 | 2.12 | 1355 | 1.37 | 31 | 0.03 | 98655 | 271.0 | 182.0 | 279.0 | 154.0 |
| 2021-09-30 | 51.98 (-2.01) | 6.74 (+1.48) | 0.56 (-0.16) | -1240 | 1.63 | 1362 | 1.79 | -73 | 0.1 | 75940 | 184.5 | 182.0 | 201.5 | 163.0 |
| 2021-08-31 | 53.99 () | 5.26 () | 0.72 () | 298 | 0.45 | 875 | 1.33 | 122 | 0.18 | 65981 | 181.5 | 148.0 | 194.5 | 128.5 |