- 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 | 19.7 (+0.1) | 2.13 (+0.01) | 3.19 (+0.01) | 122 | 15.23 | 20 | 2.5 | 14 | 1.75 | 801 | 171.5 | 173.0 | 174.5 | 170.5 |
| 2026-06-02 | 19.6 (-0.26) | 2.12 (+0.18) | 3.18 (-0.01) | -402 | 29.13 | 207 | 15.0 | -14 | 1.01 | 1380 | 173.0 | 176.0 | 176.0 | 168.5 |
| 2026-06-01 | 19.86 (-0.23) | 1.94 (+0.31) | 3.19 (-0.01) | -341 | 19.25 | 384 | 21.68 | -11 | 0.62 | 1771 | 175.0 | 171.5 | 175.0 | 168.0 |
| 2026-05-29 | 20.09 (-0.13) | 1.63 (+0.04) | 3.2 (-0.01) | -162 | 20.3 | 43 | 5.39 | -9 | 1.13 | 798 | 172.5 | 172.5 | 173.0 | 168.5 |
| 2026-05-28 | 20.22 (-0.09) | 1.59 (+0.01) | 3.21 (0.0) | -69 | 5.81 | 19 | 1.6 | -6 | 0.51 | 1187 | 170.0 | 171.5 | 175.0 | 167.0 |
| 2026-05-27 | 20.31 (-0.18) | 1.58 (0.0) | 3.21 (-0.02) | -195 | 17.52 | -1 | 0.09 | -18 | 1.62 | 1113 | 171.5 | 176.5 | 178.0 | 170.5 |
| 2026-05-26 | 20.49 (-0.12) | 1.58 (0.0) | 3.23 (-0.03) | -252 | 19.8 | 0 | 0.0 | -37 | 2.91 | 1273 | 174.5 | 177.0 | 177.5 | 171.5 |
| 2026-05-25 | 20.61 (+0.1) | 1.58 (0.0) | 3.26 (+0.01) | 117 | 7.47 | -1 | 0.06 | 4 | 0.26 | 1566 | 175.5 | 179.0 | 179.5 | 175.0 |
| 2026-05-22 | 20.51 (-0.33) | 1.58 (0.0) | 3.25 (+0.02) | -382 | 20.25 | -1 | 0.05 | 30 | 1.59 | 1886 | 175.5 | 179.5 | 179.5 | 172.5 |
| 2026-05-21 | 20.84 (+0.84) | 1.58 (0.0) | 3.23 (+0.02) | 959 | 29.8 | 4 | 0.12 | 24 | 0.75 | 3218 | 179.0 | 174.5 | 182.5 | 173.5 |
| 2026-05-20 | 20.0 (+0.34) | 1.58 (0.0) | 3.21 (0.0) | 471 | 44.02 | 0 | 0.0 | 1 | 0.09 | 1070 | 171.0 | 167.0 | 172.5 | 165.5 |
| 2026-05-19 | 19.66 (0.0) | 1.58 (0.0) | 3.21 (+0.01) | -36 | 3.68 | 1 | 0.1 | 3 | 0.31 | 977 | 167.0 | 172.0 | 173.0 | 165.5 |
| 2026-05-18 | 19.66 (+0.21) | 1.58 (0.0) | 3.2 (-0.01) | 252 | 27.33 | -4 | 0.43 | -10 | 1.08 | 922 | 171.0 | 166.0 | 171.5 | 163.5 |
| 2026-05-15 | 19.45 (+0.02) | 1.58 (0.0) | 3.21 (-0.02) | 88 | 5.5 | 0 | 0.0 | -25 | 1.56 | 1599 | 169.0 | 175.0 | 175.5 | 167.5 |
| 2026-05-14 | 19.43 (-0.03) | 1.58 (0.0) | 3.23 (+0.01) | 23 | 1.46 | -2 | 0.13 | 11 | 0.7 | 1580 | 174.5 | 175.5 | 179.0 | 173.0 |
| 2026-05-13 | 19.46 (-0.32) | 1.58 (0.0) | 3.22 (0.0) | -322 | 13.16 | 0 | 0.0 | -3 | 0.12 | 2447 | 173.5 | 176.0 | 178.0 | 172.5 |
| 2026-05-12 | 19.78 (-0.09) | 1.58 (0.0) | 3.22 (-0.01) | 97 | 2.29 | -1 | 0.02 | -10 | 0.24 | 4229 | 177.5 | 178.0 | 180.0 | 173.0 |
| 2026-05-11 | 19.87 (-0.17) | 1.58 (0.0) | 3.23 (0.0) | -104 | 5.03 | -1 | 0.05 | 7 | 0.34 | 2067 | 170.5 | 171.5 | 173.0 | 164.0 |
| 2026-05-08 | 20.04 (+1.53) | 1.58 (0.0) | 3.23 (-0.01) | 1880 | 42.05 | 0 | 0.0 | -13 | 0.29 | 4471 | 170.0 | 161.5 | 174.0 | 160.5 |
| 2026-05-07 | 18.51 (+0.42) | 1.58 (0.0) | 3.24 (+0.01) | 550 | 38.68 | -1 | 0.07 | 3 | 0.21 | 1422 | 161.0 | 158.0 | 162.0 | 157.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 18.09 (-0.16) | 1.58 (0.0) | 3.23 (-0.01) | -169 | 16.3 | -1 | 0.1 | -4 | 0.39 | 1037 | 156.5 | 160.0 | 160.5 | 155.0 |
| 2026-05-05 | 18.25 (+0.02) | 1.58 (0.0) | 3.24 (+0.01) | 83 | 11.34 | -1 | 0.14 | 14 | 1.91 | 732 | 159.0 | 156.0 | 159.5 | 155.0 |
| 2026-05-04 | 18.23 (+0.22) | 1.58 (-0.01) | 3.23 (+0.02) | 249 | 32.3 | -3 | 0.39 | 15 | 1.95 | 771 | 155.5 | 155.0 | 158.0 | 153.5 |
| 2026-04-30 | 18.01 (-0.07) | 1.59 (-0.14) | 3.21 (0.0) | -152 | 10.74 | -171 | 12.08 | 2 | 0.14 | 1415 | 152.5 | 157.5 | 159.0 | 151.5 |
| 2026-04-29 | 18.08 (+0.04) | 1.73 (0.0) | 3.21 (+0.01) | 46 | 10.31 | 0 | 0.0 | 18 | 4.04 | 446 | 157.0 | 156.0 | 158.0 | 155.5 |
| 2026-04-28 | 18.04 (-0.04) | 1.73 (0.0) | 3.2 (-0.01) | -68 | 10.01 | -1 | 0.15 | -9 | 1.33 | 679 | 157.0 | 160.0 | 160.0 | 156.5 |
| 2026-04-27 | 18.08 (-0.27) | 1.73 (0.0) | 3.21 (0.0) | -319 | 23.86 | -3 | 0.22 | -2 | 0.15 | 1337 | 159.0 | 164.0 | 164.5 | 159.0 |
| 2026-04-24 | 18.35 (-0.05) | 1.73 (-0.01) | 3.21 (-0.02) | -93 | 5.61 | -6 | 0.36 | -24 | 1.45 | 1659 | 160.0 | 163.0 | 166.0 | 158.5 |
| 2026-04-23 | 18.4 (-0.32) | 1.74 (0.0) | 3.23 (-0.05) | -479 | 7.3 | -1 | 0.02 | -59 | 0.9 | 6560 | 162.0 | 175.0 | 178.0 | 155.5 |
| 2026-04-22 | 18.72 (+0.13) | 1.74 (0.0) | 3.28 (+0.1) | 148 | 4.41 | -3 | 0.09 | 118 | 3.52 | 3353 | 169.0 | 156.0 | 169.0 | 155.5 |
| 2026-04-21 | 18.59 (-0.15) | 1.74 (0.0) | 3.18 (0.0) | -213 | 17.88 | -3 | 0.25 | 1 | 0.08 | 1191 | 154.0 | 156.5 | 157.5 | 153.5 |
| 2026-04-20 | 18.74 (-0.36) | 1.74 (+0.01) | 3.18 (+0.01) | -354 | 25.92 | -6 | 0.44 | 9 | 0.66 | 1366 | 155.5 | 153.0 | 155.5 | 150.5 |
| 2026-04-17 | 19.1 (-0.18) | 1.73 (-0.01) | 3.17 (-0.01) | -238 | 22.67 | -11 | 1.05 | -9 | 0.86 | 1050 | 153.0 | 156.0 | 156.0 | 153.0 |
| 2026-04-16 | 19.28 (+0.4) | 1.74 (-0.01) | 3.18 (+0.01) | 469 | 32.57 | -8 | 0.56 | 14 | 0.97 | 1440 | 156.0 | 152.0 | 156.0 | 152.0 |
| 2026-04-15 | 18.88 (-0.22) | 1.75 (0.0) | 3.17 (+0.01) | -286 | 25.0 | -5 | 0.44 | 8 | 0.7 | 1144 | 151.0 | 154.5 | 155.5 | 150.5 |
| 2026-04-14 | 19.1 (+0.06) | 1.75 (-0.01) | 3.16 (0.0) | 4 | 0.53 | -4 | 0.53 | 0 | 0.0 | 754 | 153.0 | 154.0 | 154.5 | 153.0 |
| 2026-04-13 | 19.04 (-0.1) | 1.76 (0.0) | 3.16 (+0.01) | 3 | 0.41 | -2 | 0.28 | 12 | 1.65 | 726 | 152.5 | 152.5 | 153.0 | 150.0 |
| 2026-04-10 | 19.14 (-0.08) | 1.76 (-0.01) | 3.15 (0.0) | -107 | 9.3 | -12 | 1.04 | -1 | 0.09 | 1150 | 153.0 | 156.0 | 157.0 | 152.5 |
| 2026-04-09 | 19.22 (-0.22) | 1.77 (0.0) | 3.15 (0.0) | -258 | 17.4 | -7 | 0.47 | -1 | 0.07 | 1483 | 152.5 | 153.0 | 156.5 | 151.5 |
| 2026-04-08 | 19.44 (-0.02) | 1.77 (0.0) | 3.15 (0.0) | 47 | 4.52 | -1 | 0.1 | 7 | 0.67 | 1040 | 152.5 | 151.0 | 152.5 | 149.5 |
| 2026-04-07 | 19.46 (-0.09) | 1.77 (+0.01) | 3.15 (+0.01) | -112 | 16.45 | 15 | 2.2 | 0 | 0.0 | 681 | 148.5 | 151.0 | 151.0 | 148.0 |
| 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 | |||
| 2026-04-02 | 19.55 (-0.31) | 1.76 (+0.02) | 3.14 (0.0) | -394 | 41.26 | 29 | 3.04 | 2 | 0.21 | 955 | 149.0 | 153.5 | 154.0 | 148.0 |
| 2026-04-01 | 19.86 (+0.37) | 1.74 (+0.04) | 3.14 (-0.01) | 196 | 8.94 | 43 | 1.96 | -7 | 0.32 | 2193 | 153.0 | 155.0 | 156.5 | 150.5 |
| 2026-03-31 | 19.49 (+0.59) | 1.7 (0.0) | 3.15 (0.0) | 477 | 24.1 | 0 | 0.0 | 4 | 0.2 | 1979 | 152.0 | 148.0 | 153.0 | 148.0 |
| 2026-03-30 | 18.9 (+0.36) | 1.7 (0.0) | 3.15 (+0.01) | 376 | 15.79 | 0 | 0.0 | 9 | 0.38 | 2382 | 150.0 | 145.0 | 152.5 | 145.0 |
| 2026-03-27 | 18.54 (+0.11) | 1.7 (0.0) | 3.14 (0.0) | 61 | 11.51 | -1 | 0.19 | -1 | 0.19 | 530 | 144.0 | 143.0 | 144.0 | 141.0 |
| 2026-03-26 | 18.43 (+0.08) | 1.7 (0.0) | 3.14 (0.0) | 192 | 29.31 | 0 | 0.0 | -1 | 0.15 | 655 | 143.0 | 142.5 | 143.0 | 140.5 |
| 2026-03-25 | 18.35 (+0.03) | 1.7 (0.0) | 3.14 (0.0) | -2 | 0.34 | 0 | 0.0 | 4 | 0.68 | 586 | 141.5 | 143.0 | 143.5 | 140.0 |
| 2026-03-24 | 18.32 (-0.01) | 1.7 (0.0) | 3.14 (0.0) | -11 | 1.79 | -2 | 0.33 | -1 | 0.16 | 614 | 141.0 | 143.0 | 145.0 | 139.0 |
| 2026-03-23 | 18.33 (-0.2) | 1.7 (-0.01) | 3.14 (0.0) | -220 | 30.73 | 0 | 0.0 | -2 | 0.28 | 716 | 141.0 | 140.5 | 142.5 | 138.5 |
| 2026-03-20 | 18.53 (+0.37) | 1.71 (0.0) | 3.14 (-0.01) | 319 | 14.09 | -2 | 0.09 | -12 | 0.53 | 2264 | 145.0 | 141.5 | 145.0 | 139.5 |
| 2026-03-19 | 18.16 (-0.34) | 1.71 (0.0) | 3.15 (0.0) | -192 | 32.21 | -4 | 0.67 | 2 | 0.34 | 596 | 141.0 | 141.0 | 142.5 | 140.5 |
| 2026-03-18 | 18.5 (-0.05) | 1.71 (0.0) | 3.15 (0.0) | -96 | 19.24 | -1 | 0.2 | 3 | 0.6 | 499 | 143.0 | 143.5 | 144.0 | 141.5 |
| 2026-03-17 | 18.55 (+0.06) | 1.71 (0.0) | 3.15 (+0.01) | 12 | 2.67 | -2 | 0.45 | 1 | 0.22 | 449 | 142.0 | 143.0 | 145.0 | 142.0 |
| 2026-03-16 | 18.49 (-0.11) | 1.71 (0.0) | 3.14 (-0.01) | -142 | 25.59 | -2 | 0.36 | 0 | 0.0 | 555 | 142.0 | 144.5 | 146.0 | 141.0 |
| 2026-03-13 | 18.6 (+0.11) | 1.71 (-0.01) | 3.15 (0.0) | 88 | 24.11 | -1 | 0.27 | -6 | 1.64 | 365 | 144.5 | 141.0 | 145.0 | 140.5 |
| 2026-03-12 | 18.49 (-0.01) | 1.72 (0.0) | 3.15 (0.0) | -84 | 17.8 | 0 | 0.0 | 1 | 0.21 | 472 | 143.5 | 146.5 | 148.0 | 143.0 |
| 2026-03-11 | 18.5 (-0.09) | 1.72 (0.0) | 3.15 (0.0) | -118 | 18.07 | -5 | 0.77 | 0 | 0.0 | 653 | 147.0 | 148.0 | 149.5 | 146.5 |
| 2026-03-10 | 18.59 (+0.1) | 1.72 (0.0) | 3.15 (0.0) | 182 | 22.41 | 0 | 0.0 | 4 | 0.49 | 812 | 148.5 | 143.5 | 149.0 | 143.5 |
| 2026-03-09 | 18.49 (+0.12) | 1.72 (+0.01) | 3.15 (+0.01) | 80 | 8.14 | 6 | 0.61 | 5 | 0.51 | 983 | 143.0 | 141.0 | 144.5 | 139.5 |
| 2026-03-06 | 18.37 (+0.12) | 1.71 (0.0) | 3.14 (0.0) | 244 | 35.01 | 0 | 0.0 | -3 | 0.43 | 697 | 147.0 | 140.0 | 147.0 | 139.0 |
| 2026-03-05 | 18.25 (+0.04) | 1.71 (0.0) | 3.14 (-0.01) | 4 | 0.72 | 0 | 0.0 | -3 | 0.54 | 556 | 141.5 | 141.0 | 142.5 | 139.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 18.21 (-0.22) | 1.71 (0.0) | 3.15 (-0.01) | -477 | 40.63 | 3 | 0.26 | -14 | 1.19 | 1174 | 138.5 | 148.0 | 148.0 | 138.0 |
| 2026-03-03 | 18.43 (+0.02) | 1.71 (0.0) | 3.16 (0.0) | -127 | 19.66 | -2 | 0.31 | -3 | 0.46 | 646 | 148.0 | 148.5 | 149.5 | 146.0 |
| 2026-03-02 | 18.41 (+0.01) | 1.71 (0.0) | 3.16 (0.0) | 3 | 0.47 | 3 | 0.47 | -3 | 0.47 | 633 | 149.5 | 147.0 | 150.0 | 145.0 |
| 2026-02-26 | 18.4 (+0.14) | 1.71 (0.0) | 3.16 (+0.01) | 160 | 14.38 | 4 | 0.36 | 19 | 1.71 | 1113 | 148.5 | 148.5 | 151.5 | 148.0 |
| 2026-02-25 | 18.26 (-0.39) | 1.71 (0.0) | 3.15 (+0.01) | -644 | 52.61 | -6 | 0.49 | 6 | 0.49 | 1224 | 148.5 | 154.0 | 154.5 | 147.0 |
| 2026-02-24 | 18.65 (+0.37) | 1.71 (0.0) | 3.14 (0.0) | 369 | 29.15 | -2 | 0.16 | 3 | 0.24 | 1266 | 152.5 | 146.0 | 154.0 | 146.0 |
| 2026-02-23 | 18.28 (+0.22) | 1.71 (0.0) | 3.14 (0.0) | 255 | 43.37 | -1 | 0.17 | -6 | 1.02 | 588 | 146.0 | 143.0 | 148.0 | 143.0 |
| 2026-02-11 | 18.06 (-0.35) | 1.71 (-0.01) | 3.14 (0.0) | -286 | 39.5 | 0 | 0.0 | 4 | 0.55 | 724 | 143.0 | 147.0 | 148.0 | 142.5 |
| 2026-02-10 | 18.41 (-0.01) | 1.72 (+0.01) | 3.14 (0.0) | 21 | 4.75 | 5 | 1.13 | -4 | 0.9 | 442 | 147.0 | 146.0 | 148.5 | 145.5 |
| 2026-02-09 | 18.42 (+0.18) | 1.71 (0.0) | 3.14 (0.0) | 213 | 54.62 | 0 | 0.0 | 7 | 1.79 | 390 | 146.0 | 145.0 | 147.0 | 144.0 |
| 2026-02-06 | 18.24 (-0.06) | 1.71 (0.0) | 3.14 (0.0) | -123 | 15.93 | 1 | 0.13 | 1 | 0.13 | 772 | 142.5 | 143.5 | 144.5 | 140.0 |
| 2026-02-05 | 18.3 (-0.03) | 1.71 (0.0) | 3.14 (+0.01) | -34 | 5.31 | 0 | 0.0 | 5 | 0.78 | 640 | 144.5 | 146.0 | 149.5 | 144.5 |
| 2026-02-04 | 18.33 (+0.02) | 1.71 (0.0) | 3.13 (0.0) | 58 | 19.33 | 0 | 0.0 | 4 | 1.33 | 300 | 146.5 | 145.0 | 147.5 | 145.0 |
| 2026-02-03 | 18.31 (+0.04) | 1.71 (0.0) | 3.13 (0.0) | -25 | 6.04 | -2 | 0.48 | 4 | 0.97 | 414 | 145.5 | 144.5 | 146.5 | 143.0 |
| 2026-02-02 | 18.27 (-0.01) | 1.71 (0.0) | 3.13 (0.0) | -84 | 14.58 | 0 | 0.0 | -5 | 0.87 | 576 | 143.0 | 145.0 | 146.0 | 142.0 |
| 2026-01-30 | 18.28 (-0.05) | 1.71 (0.0) | 3.13 (-0.01) | -82 | 10.96 | 7 | 0.94 | -2 | 0.27 | 748 | 147.0 | 151.5 | 151.5 | 146.5 |
| 2026-01-29 | 18.33 (+0.12) | 1.71 (+0.01) | 3.14 (+0.01) | 119 | 12.7 | 2 | 0.21 | 5 | 0.53 | 937 | 151.0 | 154.0 | 155.0 | 151.0 |
| 2026-01-28 | 18.21 (+0.2) | 1.7 (-0.01) | 3.13 (0.0) | 173 | 28.88 | -3 | 0.5 | 0 | 0.0 | 599 | 153.0 | 154.5 | 155.0 | 153.0 |
| 2026-01-27 | 18.01 (-0.03) | 1.71 (0.0) | 3.13 (0.0) | -35 | 5.67 | -5 | 0.81 | -5 | 0.81 | 617 | 153.0 | 155.0 | 155.0 | 152.0 |
| 2026-01-26 | 18.04 (+0.06) | 1.71 (0.0) | 3.13 (-0.01) | 168 | 19.56 | -2 | 0.23 | -9 | 1.05 | 859 | 154.5 | 153.5 | 155.5 | 153.0 |
| 2026-01-23 | 17.98 (-0.32) | 1.71 (-0.01) | 3.14 (-0.01) | -429 | 45.59 | -4 | 0.43 | -15 | 1.59 | 941 | 151.5 | 155.5 | 157.0 | 151.0 |
| 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 | 18.3 (+0.1) | 1.72 (0.0) | 3.15 (-0.01) | 86 | 4.95 | -1 | 0.06 | -5 | 0.29 | 1738 | 154.0 | 151.5 | 156.0 | 151.0 |
| 2026-01-21 | 18.2 (+0.01) | 1.72 (-0.01) | 3.16 (-0.05) | -38 | 1.34 | -3 | 0.11 | -62 | 2.19 | 2834 | 149.5 | 155.5 | 158.0 | 149.0 |
| 2026-01-20 | 18.19 (-0.1) | 1.73 (+0.03) | 3.21 (+0.02) | -147 | 8.69 | 29 | 1.71 | 30 | 1.77 | 1691 | 157.0 | 154.0 | 159.5 | 152.0 |
| 2026-01-19 | 18.29 (+0.22) | 1.7 (+0.06) | 3.19 (+0.03) | 249 | 14.74 | 75 | 4.44 | 34 | 2.01 | 1689 | 154.0 | 149.0 | 155.0 | 149.0 |
| 2026-01-16 | 18.07 (-0.05) | 1.64 (+0.01) | 3.16 (0.0) | -47 | 7.87 | 17 | 2.85 | 0 | 0.0 | 597 | 149.0 | 150.0 | 151.5 | 148.0 |
| 2026-01-15 | 18.12 (-0.32) | 1.63 (+0.06) | 3.16 (0.0) | -347 | 27.98 | 66 | 5.32 | -2 | 0.16 | 1240 | 149.0 | 150.0 | 152.5 | 148.0 |
| 2026-01-14 | 18.44 (+0.23) | 1.57 (+0.02) | 3.16 (+0.02) | 295 | 31.96 | 28 | 3.03 | 28 | 3.03 | 923 | 150.5 | 146.0 | 151.0 | 146.0 |
| 2026-01-13 | 18.21 (-0.13) | 1.55 (+0.05) | 3.14 (+0.01) | -63 | 8.84 | 57 | 7.99 | 2 | 0.28 | 713 | 146.5 | 148.0 | 148.0 | 145.5 |
| 2026-01-12 | 18.34 (+0.05) | 1.5 (+0.01) | 3.13 (0.0) | 191 | 19.61 | 22 | 2.26 | 4 | 0.41 | 974 | 147.5 | 148.0 | 148.5 | 145.5 |
| 2026-01-09 | 18.29 (+0.04) | 1.49 (+0.02) | 3.13 (0.0) | 51 | 4.02 | 19 | 1.5 | 4 | 0.32 | 1268 | 147.0 | 148.0 | 149.0 | 144.5 |
| 2026-01-08 | 18.25 (-0.32) | 1.47 (+0.09) | 3.13 (0.0) | -462 | 24.28 | 111 | 5.83 | -2 | 0.11 | 1903 | 148.0 | 151.5 | 151.5 | 145.0 |
| 2026-01-07 | 18.57 (-0.22) | 1.38 (-0.45) | 3.13 (-0.03) | -322 | 5.8 | -551 | 9.93 | -39 | 0.7 | 5548 | 152.0 | 151.0 | 154.5 | 148.5 |
| 2026-01-06 | 18.79 (+0.27) | 1.83 (-0.08) | 3.16 (+0.02) | 376 | 16.17 | -97 | 4.17 | 29 | 1.25 | 2325 | 148.5 | 137.5 | 148.5 | 137.0 |
| 2026-01-05 | 18.52 (-0.07) | 1.91 (-0.11) | 3.14 (0.0) | -4 | 0.22 | -135 | 7.39 | 2 | 0.11 | 1828 | 135.0 | 140.0 | 141.0 | 134.5 |
| 2026-01-02 | 18.59 (-0.32) | 2.02 (-0.5) | 3.14 (-0.01) | -339 | 21.46 | -600 | 37.97 | -19 | 1.2 | 1580 | 139.5 | 144.0 | 144.0 | 139.0 |
| 2025-12-31 | 18.91 (+0.42) | 2.52 (-0.5) | 3.15 (0.0) | 527 | 41.89 | -603 | 47.93 | 0 | 0.0 | 1258 | 143.5 | 145.0 | 146.5 | 143.5 |
| 2025-12-30 | 18.49 (+0.49) | 3.02 (-0.5) | 3.15 (0.0) | 622 | 46.63 | -612 | 45.88 | 7 | 0.52 | 1334 | 145.0 | 143.0 | 146.0 | 141.5 |
| 2025-12-29 | 18.0 (+0.32) | 3.52 (-0.52) | 3.15 (+0.02) | 581 | 39.42 | -631 | 42.81 | 21 | 1.42 | 1474 | 143.5 | 142.5 | 146.0 | 141.0 |
| 2025-12-26 | 17.68 (+0.25) | 4.04 (-0.49) | 3.13 (0.0) | 345 | 27.27 | -599 | 47.35 | 0 | 0.0 | 1265 | 142.5 | 145.5 | 145.5 | 140.0 |
| 2025-12-24 | 17.43 (+0.41) | 4.53 (-0.53) | 3.13 (+0.01) | 491 | 40.98 | -643 | 53.67 | 15 | 1.25 | 1198 | 145.0 | 146.5 | 148.0 | 143.0 |
| 2025-12-23 | 17.02 (0.0) | 5.06 (0.0) | 3.12 (0.0) | -63 | 10.57 | 2 | 0.34 | -9 | 1.51 | 596 | 145.0 | 146.5 | 147.5 | 145.0 |
| 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 | |||
| 2025-12-22 | 17.02 (+0.04) | 5.06 (-0.01) | 3.12 (-0.01) | 17 | 2.88 | -2 | 0.34 | -1 | 0.17 | 591 | 146.0 | 145.5 | 146.5 | 143.0 |
| 2025-12-19 | 16.98 (-0.03) | 5.07 (0.0) | 3.13 (0.0) | -175 | 19.51 | 0 | 0.0 | 0 | 0.0 | 897 | 145.0 | 146.5 | 147.0 | 143.5 |
| 2025-12-18 | 17.01 (+0.03) | 5.07 (0.0) | 3.13 (+0.01) | -87 | 6.3 | 0 | 0.0 | 4 | 0.29 | 1381 | 146.0 | 147.5 | 149.0 | 144.0 |
| 2025-12-17 | 16.98 (-0.19) | 5.07 (+0.2) | 3.12 (+0.02) | -317 | 10.8 | 240 | 8.18 | 20 | 0.68 | 2934 | 148.5 | 138.5 | 151.0 | 138.5 |
| 2025-12-16 | 17.17 (+0.07) | 4.87 (+0.02) | 3.1 (0.0) | 45 | 8.02 | 13 | 2.32 | -1 | 0.18 | 561 | 138.0 | 136.0 | 138.5 | 135.0 |
| 2025-12-15 | 17.1 (-0.01) | 4.85 (0.0) | 3.1 (0.0) | -56 | 14.66 | 0 | 0.0 | 1 | 0.26 | 382 | 136.5 | 136.0 | 138.0 | 135.0 |
| 2025-12-12 | 17.11 (-0.21) | 4.85 (-0.01) | 3.1 (-0.01) | -297 | 58.24 | 0 | 0.0 | -2 | 0.39 | 510 | 137.0 | 139.5 | 140.0 | 136.5 |
| 2025-12-11 | 17.32 (-0.12) | 4.86 (0.0) | 3.11 (0.0) | -4 | 0.93 | 0 | 0.0 | 0 | 0.0 | 431 | 139.5 | 140.5 | 142.0 | 138.0 |
| 2025-12-10 | 17.44 (+0.07) | 4.86 (0.0) | 3.11 (+0.01) | 34 | 9.42 | -1 | 0.28 | 2 | 0.55 | 361 | 140.0 | 139.0 | 141.0 | 138.0 |
| 2025-12-09 | 17.37 (-0.08) | 4.86 (0.0) | 3.1 (-0.01) | -66 | 12.02 | -10 | 1.82 | -2 | 0.36 | 549 | 139.5 | 136.5 | 140.0 | 136.5 |
| 2025-12-08 | 17.45 (-0.08) | 4.86 (0.0) | 3.11 (+0.01) | -86 | 17.03 | 0 | 0.0 | 6 | 1.19 | 505 | 136.5 | 139.0 | 139.0 | 136.0 |
| 2025-12-05 | 17.53 (-0.28) | 4.86 (-0.01) | 3.1 (0.0) | -371 | 54.16 | 0 | 0.0 | 0 | 0.0 | 685 | 137.5 | 141.0 | 141.0 | 137.5 |
| 2025-12-04 | 17.81 (-0.14) | 4.87 (+0.01) | 3.1 (0.0) | -101 | 36.46 | 0 | 0.0 | 0 | 0.0 | 277 | 141.0 | 142.5 | 143.5 | 141.0 |
| 2025-12-03 | 17.95 (+0.28) | 4.86 (0.0) | 3.1 (0.0) | 229 | 38.1 | 0 | 0.0 | 0 | 0.0 | 601 | 142.5 | 139.0 | 143.5 | 139.0 |
| 2025-12-02 | 17.67 (-0.07) | 4.86 (+0.04) | 3.1 (0.0) | -178 | 51.74 | 54 | 15.7 | 0 | 0.0 | 344 | 138.5 | 139.0 | 140.5 | 138.5 |
| 2025-12-01 | 17.74 (-0.11) | 4.82 (+0.06) | 3.1 (0.0) | -269 | 62.56 | 68 | 15.81 | -1 | 0.23 | 430 | 139.0 | 142.0 | 142.0 | 139.0 |
| 2025-11-28 | 17.85 (-0.29) | 4.76 (-0.01) | 3.1 (0.0) | -170 | 38.9 | 0 | 0.0 | 4 | 0.92 | 437 | 142.0 | 143.5 | 143.5 | 141.0 |
| 2025-11-27 | 18.14 (-0.02) | 4.77 (+0.01) | 3.1 (0.0) | -27 | 3.26 | 0 | 0.0 | 0 | 0.0 | 829 | 143.0 | 138.5 | 143.0 | 138.5 |
| 2025-11-26 | 18.16 (+0.4) | 4.76 (-0.57) | 3.1 (+0.01) | 482 | 46.3 | -688 | 66.09 | 10 | 0.96 | 1041 | 137.5 | 138.5 | 140.0 | 137.5 |
| 2025-11-25 | 17.76 (+0.24) | 5.33 (-0.28) | 3.09 (0.0) | 281 | 38.97 | -339 | 47.02 | 1 | 0.14 | 721 | 137.5 | 138.5 | 140.5 | 137.5 |
| 2025-11-24 | 17.52 (+0.22) | 5.61 (-0.28) | 3.09 (0.0) | 241 | 30.16 | -342 | 42.8 | 5 | 0.63 | 799 | 138.5 | 139.0 | 141.5 | 136.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 17.3 (+0.19) | 5.89 (-0.28) | 3.09 (0.0) | 354 | 36.61 | -342 | 35.37 | 1 | 0.1 | 967 | 139.0 | 140.0 | 142.0 | 137.0 |
| 2025-11-20 | 17.11 (+0.36) | 6.17 (-0.29) | 3.09 (0.0) | 498 | 57.57 | -343 | 39.65 | 1 | 0.12 | 865 | 142.0 | 141.0 | 142.0 | 139.5 |
| 2025-11-19 | 16.75 (+0.24) | 6.46 (-0.31) | 3.09 (+0.01) | 383 | 34.44 | -384 | 34.53 | 2 | 0.18 | 1112 | 137.5 | 139.0 | 142.0 | 137.5 |
| 2025-11-18 | 16.51 (+0.32) | 6.77 (-0.27) | 3.08 (0.0) | 359 | 40.43 | -327 | 36.82 | -2 | 0.23 | 888 | 138.5 | 139.5 | 140.0 | 137.5 |
| 2025-11-17 | 16.19 (-0.1) | 7.04 (-0.01) | 3.08 (-0.01) | -144 | 21.05 | -2 | 0.29 | -2 | 0.29 | 684 | 140.5 | 143.0 | 143.0 | 138.5 |
| 2025-11-14 | 16.29 (-0.22) | 7.05 (0.0) | 3.09 (0.0) | -143 | 26.83 | 0 | 0.0 | 0 | 0.0 | 533 | 142.5 | 142.0 | 144.0 | 140.0 |
| 2025-11-13 | 16.51 (+0.14) | 7.05 (-0.02) | 3.09 (0.0) | 122 | 16.6 | -28 | 3.81 | 0 | 0.0 | 735 | 142.5 | 142.5 | 144.5 | 142.0 |
| 2025-11-12 | 16.37 (-0.03) | 7.07 (-0.01) | 3.09 (0.0) | 36 | 7.17 | -17 | 3.39 | -1 | 0.2 | 502 | 142.5 | 141.0 | 145.5 | 141.0 |
| 2025-11-11 | 16.4 (-0.07) | 7.08 (-0.01) | 3.09 (0.0) | -87 | 19.38 | -7 | 1.56 | -1 | 0.22 | 449 | 141.0 | 143.5 | 146.0 | 141.0 |
| 2025-11-10 | 16.47 (+0.02) | 7.09 (-0.01) | 3.09 (0.0) | -18 | 2.53 | -21 | 2.95 | 3 | 0.42 | 711 | 144.0 | 144.5 | 145.5 | 141.0 |
| 2025-11-07 | 16.45 (-0.04) | 7.1 (-0.01) | 3.09 (0.0) | -163 | 21.5 | 0 | 0.0 | -3 | 0.4 | 758 | 141.0 | 144.5 | 144.5 | 140.0 |
| 2025-11-06 | 16.49 (-0.13) | 7.11 (0.0) | 3.09 (0.0) | -155 | 30.94 | 0 | 0.0 | 2 | 0.4 | 501 | 145.0 | 148.0 | 148.0 | 144.0 |
| 2025-11-05 | 16.62 (+0.04) | 7.11 (0.0) | 3.09 (0.0) | 22 | 4.1 | 0 | 0.0 | -3 | 0.56 | 537 | 147.0 | 146.0 | 147.0 | 142.5 |
| 2025-11-04 | 16.58 (-0.07) | 7.11 (0.0) | 3.09 (0.0) | -162 | 26.73 | -9 | 1.49 | -4 | 0.66 | 606 | 147.5 | 150.5 | 151.0 | 147.5 |
| 2025-11-03 | 16.65 (-0.11) | 7.11 (-0.01) | 3.09 (-0.01) | -108 | 24.94 | -12 | 2.77 | -4 | 0.92 | 433 | 150.5 | 152.0 | 153.0 | 150.0 |
| 2025-10-31 | 16.76 (-0.29) | 7.12 (-0.02) | 3.1 (+0.02) | -418 | 44.52 | -22 | 2.34 | 20 | 2.13 | 939 | 152.0 | 156.0 | 159.0 | 152.0 |
| 2025-10-30 | 17.05 (-0.08) | 7.14 (-0.01) | 3.08 (0.0) | -116 | 30.93 | -14 | 3.73 | -4 | 1.07 | 375 | 155.5 | 157.0 | 158.5 | 155.0 |
| 2025-10-29 | 17.13 (-0.07) | 7.15 (-0.04) | 3.08 (0.0) | -79 | 19.85 | -50 | 12.56 | 0 | 0.0 | 398 | 156.0 | 156.5 | 158.5 | 156.0 |
| 2025-10-28 | 17.2 (0.0) | 7.19 (-0.03) | 3.08 (0.0) | -18 | 5.88 | -35 | 11.44 | -3 | 0.98 | 306 | 156.5 | 158.0 | 158.5 | 156.0 |
| 2025-10-27 | 17.2 (-0.01) | 7.22 (-0.03) | 3.08 (0.0) | -20 | 4.29 | -29 | 6.22 | 5 | 1.07 | 466 | 157.5 | 158.5 | 158.5 | 156.0 |
| 2025-10-23 | 17.21 (-0.03) | 7.25 (0.0) | 3.08 (0.0) | -72 | 27.8 | -1 | 0.39 | 0 | 0.0 | 259 | 157.5 | 158.5 | 159.0 | 157.0 |
| 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 | 17.24 (+0.07) | 7.25 (0.0) | 3.08 (0.0) | 65 | 17.91 | -3 | 0.83 | 3 | 0.83 | 363 | 159.0 | 158.5 | 160.0 | 157.5 |
| 2025-10-21 | 17.17 (+0.23) | 7.25 (-0.03) | 3.08 (0.0) | 246 | 38.32 | -40 | 6.23 | 3 | 0.47 | 642 | 158.5 | 159.5 | 160.5 | 157.5 |
| 2025-10-20 | 16.94 (+0.24) | 7.28 (0.0) | 3.08 (+0.01) | 265 | 38.57 | 0 | 0.0 | 7 | 1.02 | 687 | 157.5 | 158.0 | 159.0 | 155.5 |
| 2025-10-17 | 16.7 (+0.02) | 7.28 (-0.08) | 3.07 (0.0) | -9 | 2.27 | -91 | 22.98 | -3 | 0.76 | 396 | 158.0 | 160.0 | 160.5 | 158.0 |
| 2025-10-16 | 16.68 (+0.09) | 7.36 (0.0) | 3.07 (0.0) | 118 | 31.81 | -1 | 0.27 | 2 | 0.54 | 371 | 159.5 | 159.0 | 162.0 | 158.5 |
| 2025-10-15 | 16.59 (+0.06) | 7.36 (0.0) | 3.07 (0.0) | 41 | 9.53 | 0 | 0.0 | 0 | 0.0 | 430 | 158.5 | 160.5 | 161.5 | 158.0 |
| 2025-10-14 | 16.53 (-0.06) | 7.36 (0.0) | 3.07 (0.0) | -21 | 4.59 | 0 | 0.0 | 2 | 0.44 | 458 | 161.0 | 162.0 | 166.0 | 159.0 |
| 2025-10-13 | 16.59 (-0.06) | 7.36 (0.0) | 3.07 (0.0) | -83 | 17.01 | 0 | 0.0 | 2 | 0.41 | 488 | 161.0 | 160.0 | 162.0 | 158.0 |
| 2025-10-09 | 16.65 (-0.14) | 7.36 (0.0) | 3.07 (0.0) | -40 | 12.16 | -2 | 0.61 | 0 | 0.0 | 329 | 166.5 | 169.5 | 169.5 | 166.0 |
| 2025-10-08 | 16.79 (-0.02) | 7.36 (0.0) | 3.07 (+0.01) | -6 | 1.74 | -1 | 0.29 | 6 | 1.74 | 345 | 168.5 | 167.0 | 169.5 | 166.0 |
| 2025-10-07 | 16.81 (+0.23) | 7.36 (0.0) | 3.06 (0.0) | 224 | 42.59 | -1 | 0.19 | -1 | 0.19 | 526 | 167.5 | 166.0 | 169.5 | 164.5 |
| 2025-10-03 | 16.58 (-0.23) | 7.36 (0.0) | 3.06 (-0.01) | -51 | 9.41 | 3 | 0.55 | -2 | 0.37 | 542 | 166.0 | 168.5 | 168.5 | 165.5 |
| 2025-10-02 | 16.81 (-0.08) | 7.36 (0.0) | 3.07 (0.0) | -53 | 19.92 | 0 | 0.0 | 0 | 0.0 | 266 | 169.0 | 170.5 | 170.5 | 168.0 |
| 2025-10-01 | 16.89 (+0.01) | 7.36 (0.0) | 3.07 (+0.01) | -73 | 14.99 | 0 | 0.0 | 2 | 0.41 | 487 | 168.5 | 171.0 | 173.5 | 168.5 |
| 2025-09-30 | 16.88 (+0.05) | 7.36 (0.0) | 3.06 (0.0) | -1 | 0.33 | 0 | 0.0 | 4 | 1.32 | 303 | 171.0 | 172.0 | 172.0 | 168.5 |
| 2025-09-26 | 16.83 (-0.07) | 7.36 (0.0) | 3.06 (0.0) | -201 | 28.19 | 0 | 0.0 | 0 | 0.0 | 713 | 170.5 | 175.0 | 175.0 | 169.0 |
| 2025-09-25 | 16.9 (-0.06) | 7.36 (-0.01) | 3.06 (0.0) | -76 | 12.71 | -14 | 2.34 | 3 | 0.5 | 598 | 174.5 | 174.5 | 177.5 | 173.5 |
| 2025-09-24 | 16.96 (-0.05) | 7.37 (-0.01) | 3.06 (0.0) | -45 | 13.55 | -15 | 4.52 | 1 | 0.3 | 332 | 173.5 | 175.5 | 175.5 | 173.0 |
| 2025-09-23 | 17.01 (-0.03) | 7.38 (-0.01) | 3.06 (0.0) | -24 | 5.9 | -11 | 2.7 | 0 | 0.0 | 407 | 173.5 | 177.5 | 177.5 | 173.5 |
| 2025-09-22 | 17.04 (-0.04) | 7.39 (0.0) | 3.06 (0.0) | -19 | 4.67 | -1 | 0.25 | 0 | 0.0 | 407 | 176.5 | 176.5 | 178.0 | 174.0 |
| 2025-09-19 | 17.08 (-0.01) | 7.39 (-0.12) | 3.06 (0.0) | -14 | 1.94 | -146 | 20.19 | -3 | 0.41 | 723 | 175.5 | 177.0 | 179.0 | 175.5 |
| 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 | |||
| 2025-09-18 | 17.09 (+0.05) | 7.51 (-0.13) | 3.06 (+0.01) | 143 | 16.82 | -156 | 18.35 | 14 | 1.65 | 850 | 174.5 | 173.5 | 177.5 | 172.5 |
| 2025-09-17 | 17.04 (-0.01) | 7.64 (-0.06) | 3.05 (0.0) | 77 | 21.63 | -73 | 20.51 | -2 | 0.56 | 356 | 172.0 | 172.5 | 174.5 | 171.0 |
| 2025-09-16 | 17.05 (+0.17) | 7.7 (-0.11) | 3.05 (0.0) | 222 | 56.06 | -133 | 33.59 | -1 | 0.25 | 396 | 171.5 | 169.0 | 172.0 | 169.0 |
| 2025-09-15 | 16.88 (+0.07) | 7.81 (-0.12) | 3.05 (0.0) | 102 | 31.38 | -148 | 45.54 | 0 | 0.0 | 325 | 169.0 | 171.0 | 172.0 | 169.0 |
| 2025-09-12 | 16.81 (+0.08) | 7.93 (-0.01) | 3.05 (0.0) | 93 | 34.44 | -3 | 1.11 | 1 | 0.37 | 270 | 170.5 | 170.0 | 171.5 | 168.5 |
| 2025-09-11 | 16.73 (-0.14) | 7.94 (0.0) | 3.05 (0.0) | -297 | 42.86 | -3 | 0.43 | -3 | 0.43 | 693 | 168.0 | 172.0 | 172.0 | 168.0 |
| 2025-09-10 | 16.87 (-0.03) | 7.94 (0.0) | 3.05 (0.0) | -70 | 38.46 | -3 | 1.65 | 3 | 1.65 | 182 | 172.0 | 173.5 | 173.5 | 172.0 |
| 2025-09-09 | 16.9 (-0.01) | 7.94 (0.0) | 3.05 (0.0) | -55 | 14.07 | -4 | 1.02 | -1 | 0.26 | 391 | 173.5 | 172.5 | 174.0 | 171.0 |
| 2025-09-08 | 16.91 (+0.02) | 7.94 (-0.08) | 3.05 (0.0) | 63 | 22.18 | -93 | 32.75 | -1 | 0.35 | 284 | 172.5 | 172.5 | 176.0 | 172.5 |
| 2025-09-05 | 16.89 (-0.1) | 8.02 (0.0) | 3.05 (0.0) | -90 | 33.46 | 0 | 0.0 | 0 | 0.0 | 269 | 172.5 | 174.0 | 174.5 | 172.0 |
| 2025-09-04 | 16.99 (+0.07) | 8.02 (0.0) | 3.05 (-0.01) | 98 | 38.43 | 0 | 0.0 | -11 | 4.31 | 255 | 174.0 | 172.0 | 174.5 | 172.0 |
| 2025-09-03 | 16.92 (-0.02) | 8.02 (0.0) | 3.06 (0.0) | -12 | 3.64 | 1 | 0.3 | 3 | 0.91 | 330 | 171.5 | 171.0 | 174.5 | 171.0 |
| 2025-09-02 | 16.94 (-0.04) | 8.02 (0.0) | 3.06 (0.0) | -96 | 33.33 | 0 | 0.0 | 0 | 0.0 | 288 | 172.5 | 175.5 | 176.0 | 171.0 |
| 2025-09-01 | 16.98 (-0.07) | 8.02 (0.0) | 3.06 (0.0) | -64 | 22.7 | -2 | 0.71 | 0 | 0.0 | 282 | 174.5 | 177.5 | 178.5 | 173.5 |
| 2025-08-29 | 17.05 (0.0) | 8.02 (-0.06) | 3.06 (+0.01) | 56 | 19.24 | -77 | 26.46 | 2 | 0.69 | 291 | 177.5 | 179.0 | 181.0 | 177.0 |
| 2025-08-28 | 17.05 (+0.06) | 8.08 (-0.06) | 3.05 (0.0) | 102 | 33.55 | -72 | 23.68 | 1 | 0.33 | 304 | 178.5 | 180.5 | 181.0 | 178.5 |
| 2025-08-27 | 16.99 (+0.05) | 8.14 (-0.01) | 3.05 (0.0) | 60 | 12.88 | -7 | 1.5 | 1 | 0.21 | 466 | 180.5 | 178.0 | 181.0 | 178.0 |
| 2025-08-26 | 16.94 (+0.16) | 8.15 (0.0) | 3.05 (0.0) | 133 | 40.55 | -6 | 1.83 | 7 | 2.13 | 328 | 178.0 | 176.0 | 178.0 | 174.5 |
| 2025-08-25 | 16.78 (+0.07) | 8.15 (0.0) | 3.05 (0.0) | 79 | 29.48 | -1 | 0.37 | 0 | 0.0 | 268 | 176.0 | 175.5 | 177.0 | 174.5 |
| 2025-08-22 | 16.71 (0.0) | 8.15 (-0.01) | 3.05 (0.0) | -5 | 1.54 | -4 | 1.23 | 0 | 0.0 | 324 | 173.5 | 174.5 | 175.0 | 173.0 |
| 2025-08-21 | 16.71 (0.0) | 8.16 (-0.01) | 3.05 (0.0) | -25 | 7.65 | -13 | 3.98 | 1 | 0.31 | 327 | 175.0 | 175.5 | 177.5 | 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 | |||
| 2025-08-20 | 16.71 (-0.15) | 8.17 (-0.11) | 3.05 (-0.01) | -232 | 32.04 | -137 | 18.92 | -11 | 1.52 | 724 | 175.0 | 178.0 | 179.0 | 174.0 |
| 2025-08-19 | 16.86 (-0.06) | 8.28 (-0.09) | 3.06 (-0.01) | -120 | 17.57 | -111 | 16.25 | -19 | 2.78 | 683 | 179.5 | 184.5 | 184.5 | 179.0 |
| 2025-08-18 | 16.92 (-0.06) | 8.37 (-0.04) | 3.07 (0.0) | -89 | 20.09 | -38 | 8.58 | -1 | 0.23 | 443 | 184.5 | 187.5 | 187.5 | 184.5 |
| 2025-08-15 | 16.98 (-0.17) | 8.41 (-0.08) | 3.07 (0.0) | -245 | 35.66 | -106 | 15.43 | 4 | 0.58 | 687 | 185.5 | 189.0 | 189.0 | 185.0 |
| 2025-08-14 | 17.15 (-0.09) | 8.49 (-0.09) | 3.07 (+0.01) | -105 | 8.43 | -113 | 9.07 | 9 | 0.72 | 1246 | 188.0 | 188.0 | 189.5 | 186.0 |
| 2025-08-13 | 17.24 (-0.12) | 8.58 (-0.04) | 3.06 (0.0) | -190 | 18.96 | -46 | 4.59 | 2 | 0.2 | 1002 | 183.5 | 188.0 | 190.0 | 183.5 |
| 2025-08-12 | 17.36 (-0.12) | 8.62 (-0.08) | 3.06 (0.0) | -322 | 25.1 | -94 | 7.33 | 5 | 0.39 | 1283 | 185.0 | 185.5 | 189.5 | 184.0 |
| 2025-08-11 | 17.48 (-0.34) | 8.7 (+0.53) | 3.06 (0.0) | -544 | 29.84 | 648 | 35.55 | 1 | 0.05 | 1823 | 185.5 | 177.0 | 185.5 | 174.0 |
| 2025-08-08 | 17.82 (-0.18) | 8.17 (-0.06) | 3.06 (0.0) | -224 | 46.0 | -74 | 15.2 | -1 | 0.21 | 487 | 180.0 | 183.0 | 183.5 | 179.0 |
| 2025-08-07 | 18.0 (0.0) | 8.23 (-0.04) | 3.06 (0.0) | 5 | 1.88 | -53 | 19.92 | 0 | 0.0 | 266 | 183.0 | 185.0 | 186.0 | 182.0 |
| 2025-08-06 | 18.0 (-0.03) | 8.27 (+0.19) | 3.06 (0.0) | -120 | 24.24 | 224 | 45.25 | 0 | 0.0 | 495 | 184.5 | 183.5 | 184.5 | 180.5 |
| 2025-08-05 | 18.03 (+0.08) | 8.08 (+0.01) | 3.06 (0.0) | 122 | 43.26 | 11 | 3.9 | -1 | 0.35 | 282 | 183.5 | 182.0 | 183.5 | 181.0 |
| 2025-08-04 | 17.95 (+0.13) | 8.07 (-0.05) | 3.06 (0.0) | 186 | 57.94 | -55 | 17.13 | -6 | 1.87 | 321 | 181.5 | 180.0 | 182.0 | 178.0 |
| 2025-08-01 | 17.82 (+0.08) | 8.12 (-0.03) | 3.06 (-0.01) | 97 | 36.19 | -36 | 13.43 | -8 | 2.99 | 268 | 181.0 | 177.5 | 182.0 | 176.5 |
| 2025-07-31 | 17.74 (-0.23) | 8.15 (+0.08) | 3.07 (0.0) | -347 | 44.32 | 102 | 13.03 | -2 | 0.26 | 783 | 180.5 | 183.5 | 183.5 | 178.0 |
| 2025-07-30 | 17.97 (-0.08) | 8.07 (+0.02) | 3.07 (0.0) | -44 | 11.8 | 22 | 5.9 | 2 | 0.54 | 373 | 183.5 | 183.0 | 184.0 | 180.5 |
| 2025-07-29 | 18.05 (-0.01) | 8.05 (0.0) | 3.07 (0.0) | -25 | 12.38 | 0 | 0.0 | 1 | 0.5 | 202 | 184.0 | 184.0 | 185.0 | 182.5 |
| 2025-07-28 | 18.06 (+0.01) | 8.05 (0.0) | 3.07 (0.0) | 24 | 11.71 | 0 | 0.0 | 0 | 0.0 | 205 | 184.0 | 184.5 | 185.5 | 182.5 |
| 2025-07-25 | 18.05 (+0.08) | 8.05 (-0.08) | 3.07 (0.0) | 130 | 31.94 | -101 | 24.82 | -1 | 0.25 | 407 | 184.5 | 185.0 | 186.5 | 184.0 |
| 2025-07-24 | 17.97 (+0.11) | 8.13 (-0.17) | 3.07 (0.0) | 133 | 35.47 | -201 | 53.6 | -1 | 0.27 | 375 | 186.0 | 187.5 | 187.5 | 184.5 |
| 2025-07-23 | 17.86 (+0.41) | 8.3 (-0.18) | 3.07 (+0.01) | 488 | 66.67 | -222 | 30.33 | 13 | 1.78 | 732 | 186.5 | 184.5 | 186.5 | 183.5 |
| 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 | 17.45 (-0.04) | 8.48 (-0.03) | 3.06 (0.0) | -24 | 5.61 | -25 | 5.84 | 1 | 0.23 | 428 | 182.0 | 186.5 | 187.0 | 182.0 |
| 2025-07-21 | 17.49 (+0.09) | 8.51 (-0.16) | 3.06 (0.0) | 113 | 31.39 | -200 | 55.56 | 0 | 0.0 | 360 | 186.5 | 187.5 | 188.0 | 186.0 |
| 2025-07-18 | 17.4 (-0.09) | 8.67 (-0.06) | 3.06 (0.0) | -113 | 30.38 | -65 | 17.47 | 2 | 0.54 | 372 | 187.5 | 191.0 | 191.5 | 187.0 |
| 2025-07-17 | 17.49 (+0.3) | 8.73 (-0.16) | 3.06 (+0.01) | 355 | 69.61 | -202 | 39.61 | 2 | 0.39 | 510 | 190.5 | 187.0 | 191.0 | 187.0 |
| 2025-07-16 | 17.19 (-0.04) | 8.89 (+0.04) | 3.05 (0.0) | -45 | 13.35 | 47 | 13.95 | 3 | 0.89 | 337 | 187.5 | 187.5 | 189.0 | 186.0 |
| 2025-07-15 | 17.23 (0.0) | 8.85 (-0.11) | 3.05 (0.0) | 15 | 2.94 | -129 | 25.29 | 0 | 0.0 | 510 | 186.5 | 185.0 | 186.5 | 184.0 |
| 2025-07-14 | 17.23 (0.0) | 8.96 (-0.06) | 3.05 (-0.01) | -12 | 3.28 | -78 | 21.31 | -8 | 2.19 | 366 | 185.0 | 188.0 | 188.0 | 185.0 |
| 2025-07-11 | 17.23 (+0.13) | 9.02 (-0.17) | 3.06 (0.0) | 147 | 25.74 | -206 | 36.08 | -7 | 1.23 | 571 | 188.5 | 187.0 | 189.0 | 186.5 |
| 2025-07-10 | 17.1 (-0.06) | 9.19 (-0.04) | 3.06 (-0.01) | -123 | 31.54 | -42 | 10.77 | -3 | 0.77 | 390 | 187.0 | 191.0 | 191.0 | 186.0 |
| 2025-07-09 | 17.16 (-0.04) | 9.23 (+0.11) | 3.07 (0.0) | -63 | 6.7 | 130 | 13.82 | 0 | 0.0 | 941 | 191.0 | 182.5 | 191.0 | 182.5 |
| 2025-07-08 | 17.2 (+0.02) | 9.12 (-0.08) | 3.07 (0.0) | 4 | 0.59 | -95 | 13.93 | 0 | 0.0 | 682 | 183.0 | 185.0 | 186.0 | 181.0 |
| 2025-07-07 | 17.18 (-0.05) | 9.2 (-0.03) | 3.07 (+0.02) | -128 | 14.27 | -27 | 3.01 | 18 | 2.01 | 897 | 186.0 | 186.5 | 188.0 | 184.5 |
| 2025-07-04 | 17.23 (-0.38) | 9.23 (-0.27) | 3.05 (+0.02) | -600 | 35.95 | -331 | 19.83 | 30 | 1.8 | 1669 | 187.0 | 196.5 | 196.5 | 187.0 |
| 2025-07-03 | 17.61 (-0.47) | 9.5 (+0.46) | 3.03 (0.0) | -728 | 47.77 | 552 | 36.22 | -9 | 0.59 | 1524 | 196.5 | 195.5 | 198.0 | 193.5 |
| 2025-07-02 | 18.08 (-0.2) | 9.04 (+0.12) | 3.03 (-0.01) | -255 | 40.22 | 152 | 23.97 | -8 | 1.26 | 634 | 199.0 | 195.5 | 200.5 | 195.5 |
| 2025-07-01 | 18.28 (+0.52) | 8.92 (-1.69) | 3.04 (-0.66) | 655 | 15.44 | -2051 | 48.35 | -804 | 18.95 | 4242 | 196.5 | 203.5 | 207.0 | 196.5 |
| 2025-06-30 | 17.76 (-0.79) | 10.61 (0.0) | 3.7 (+0.13) | -936 | 51.15 | 1 | 0.05 | 161 | 8.8 | 1830 | 218.5 | 230.5 | 230.5 | 218.5 |
| 2025-06-27 | 18.55 (+0.19) | 10.61 (+0.66) | 3.57 (+0.13) | 232 | 8.52 | 799 | 29.33 | 165 | 6.06 | 2724 | 226.5 | 216.5 | 228.5 | 214.5 |
| 2025-06-26 | 18.36 (+0.11) | 9.95 (-0.11) | 3.44 (+0.14) | 137 | 12.33 | -132 | 11.88 | 163 | 14.67 | 1111 | 214.0 | 214.5 | 217.5 | 212.5 |
| 2025-06-25 | 18.25 (-0.18) | 10.06 (0.0) | 3.3 (+0.13) | -213 | 36.35 | -1 | 0.17 | 157 | 26.79 | 586 | 210.0 | 209.5 | 212.0 | 209.0 |
| 2025-06-24 | 18.43 (-0.09) | 10.06 (0.0) | 3.17 (+0.1) | 19 | 2.38 | -6 | 0.75 | 126 | 15.77 | 799 | 209.0 | 209.5 | 213.0 | 208.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 18.52 (+0.14) | 10.06 (-0.01) | 3.07 (+0.01) | 132 | 16.3 | -2 | 0.25 | 9 | 1.11 | 810 | 205.5 | 202.5 | 206.5 | 201.0 |
| 2025-06-20 | 18.38 (-0.31) | 10.07 (0.0) | 3.06 (-0.01) | -400 | 26.02 | -9 | 0.59 | -8 | 0.52 | 1537 | 203.5 | 210.5 | 211.5 | 203.5 |
| 2025-06-19 | 18.69 (-0.05) | 10.07 (0.0) | 3.07 (0.0) | -68 | 25.28 | 0 | 0.0 | 0 | 0.0 | 269 | 211.0 | 214.0 | 215.0 | 211.0 |
| 2025-06-18 | 18.74 (+0.13) | 10.07 (-0.08) | 3.07 (0.0) | 193 | 48.74 | -93 | 23.48 | -9 | 2.27 | 396 | 214.5 | 214.5 | 217.5 | 213.5 |
| 2025-06-17 | 18.61 (+0.03) | 10.15 (0.0) | 3.07 (-0.01) | 37 | 11.46 | -5 | 1.55 | -4 | 1.24 | 323 | 214.5 | 215.5 | 217.5 | 213.0 |
| 2025-06-16 | 18.58 (+0.06) | 10.15 (-0.01) | 3.08 (0.0) | 70 | 20.96 | -2 | 0.6 | -2 | 0.6 | 334 | 214.0 | 213.0 | 214.0 | 211.0 |
| 2025-06-13 | 18.52 (-0.06) | 10.16 (+0.01) | 3.08 (-0.01) | -67 | 23.26 | 0 | 0.0 | -12 | 4.17 | 288 | 214.0 | 214.5 | 215.5 | 212.5 |
| 2025-06-12 | 18.58 (+0.06) | 10.15 (-0.01) | 3.09 (0.0) | 69 | 24.13 | -13 | 4.55 | 0 | 0.0 | 286 | 216.5 | 218.0 | 220.0 | 216.0 |
| 2025-06-11 | 18.52 (+0.03) | 10.16 (-0.01) | 3.09 (0.0) | 68 | 22.3 | -3 | 0.98 | 0 | 0.0 | 305 | 217.5 | 216.5 | 218.0 | 215.0 |
| 2025-06-10 | 18.49 (+0.03) | 10.17 (0.0) | 3.09 (+0.01) | 42 | 13.08 | -3 | 0.93 | 7 | 2.18 | 321 | 215.0 | 213.0 | 215.0 | 211.0 |
| 2025-06-09 | 18.46 (-0.14) | 10.17 (-0.05) | 3.08 (0.0) | 32 | 7.79 | -63 | 15.33 | -1 | 0.24 | 411 | 211.0 | 215.0 | 216.0 | 209.5 |
| 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 | 19.7 (-0.39) | 2.13 (+0.5) | 3.19 (-0.01) | -621 | 15.71 | 611 | 15.46 | -11 | 0.28 | 3953 | 171.5 | 171.5 | 176.0 | 168.0 |
| 2026-05-29 | 20.09 (-0.42) | 1.63 (+0.05) | 3.2 (-0.05) | -561 | 9.44 | 60 | 1.01 | -66 | 1.11 | 5941 | 172.5 | 179.0 | 179.5 | 167.0 |
| 2026-05-22 | 20.51 (+1.06) | 1.58 (0.0) | 3.25 (+0.04) | 1264 | 15.66 | 0 | 0.0 | 48 | 0.59 | 8074 | 175.5 | 166.0 | 182.5 | 163.5 |
| 2026-05-15 | 19.45 (-0.59) | 1.58 (0.0) | 3.21 (-0.02) | -218 | 1.83 | -4 | 0.03 | -20 | 0.17 | 11923 | 169.0 | 171.5 | 180.0 | 164.0 |
| 2026-05-08 | 20.04 (+2.03) | 1.58 (-0.01) | 3.23 (+0.02) | 2593 | 30.74 | -6 | 0.07 | 15 | 0.18 | 8435 | 170.0 | 155.0 | 174.0 | 153.5 |
| 2026-04-30 | 18.01 (-0.34) | 1.59 (-0.14) | 3.21 (0.0) | -493 | 12.71 | -175 | 4.51 | 9 | 0.23 | 3878 | 152.5 | 164.0 | 164.5 | 151.5 |
| 2026-04-24 | 18.35 (-0.75) | 1.73 (0.0) | 3.21 (+0.04) | -991 | 7.01 | -19 | 0.13 | 45 | 0.32 | 14131 | 160.0 | 153.0 | 178.0 | 150.5 |
| 2026-04-17 | 19.1 (-0.04) | 1.73 (-0.03) | 3.17 (+0.02) | -48 | 0.94 | -30 | 0.59 | 25 | 0.49 | 5116 | 153.0 | 152.5 | 156.0 | 150.0 |
| 2026-04-10 | 19.14 (-0.41) | 1.76 (0.0) | 3.15 (+0.01) | -430 | 9.87 | -5 | 0.11 | 5 | 0.11 | 4356 | 153.0 | 151.0 | 157.0 | 148.0 |
| 2026-04-02 | 19.55 (+1.01) | 1.76 (+0.06) | 3.14 (0.0) | 655 | 8.72 | 72 | 0.96 | 8 | 0.11 | 7510 | 149.0 | 145.0 | 156.5 | 145.0 |
| 2026-03-27 | 18.54 (+0.01) | 1.7 (-0.01) | 3.14 (0.0) | 20 | 0.64 | -3 | 0.1 | -1 | 0.03 | 3103 | 144.0 | 140.5 | 145.0 | 138.5 |
| 2026-03-20 | 18.53 (-0.07) | 1.71 (0.0) | 3.14 (-0.01) | -99 | 2.27 | -11 | 0.25 | -6 | 0.14 | 4364 | 145.0 | 144.5 | 146.0 | 139.5 |
| 2026-03-13 | 18.6 (+0.23) | 1.71 (0.0) | 3.15 (+0.01) | 148 | 4.5 | 0 | 0.0 | 4 | 0.12 | 3287 | 144.5 | 141.0 | 149.5 | 139.5 |
| 2026-03-06 | 18.37 (-0.03) | 1.71 (0.0) | 3.14 (-0.02) | -353 | 9.52 | 4 | 0.11 | -26 | 0.7 | 3709 | 147.0 | 147.0 | 150.0 | 138.0 |
| 2026-02-26 | 18.4 (+0.34) | 1.71 (0.0) | 3.16 (+0.02) | 140 | 3.34 | -5 | 0.12 | 22 | 0.52 | 4192 | 148.5 | 143.0 | 154.5 | 143.0 |
| 2026-02-11 | 18.06 (-0.18) | 1.71 (0.0) | 3.14 (0.0) | -52 | 3.34 | 5 | 0.32 | 7 | 0.45 | 1557 | 143.0 | 145.0 | 148.5 | 142.5 |
| 2026-02-06 | 18.24 (-0.04) | 1.71 (0.0) | 3.14 (+0.01) | -208 | 7.69 | -1 | 0.04 | 9 | 0.33 | 2705 | 142.5 | 145.0 | 149.5 | 140.0 |
| 2026-01-30 | 18.28 (+0.3) | 1.71 (0.0) | 3.13 (-0.01) | 343 | 9.12 | -1 | 0.03 | -11 | 0.29 | 3762 | 147.0 | 153.5 | 155.5 | 146.5 |
| 2026-01-23 | 17.98 (-0.09) | 1.71 (+0.07) | 3.14 (-0.02) | -279 | 3.14 | 96 | 1.08 | -18 | 0.2 | 8896 | 151.5 | 149.0 | 159.5 | 149.0 |
| 2026-01-16 | 18.07 (-0.22) | 1.64 (+0.15) | 3.16 (+0.03) | 29 | 0.65 | 190 | 4.27 | 32 | 0.72 | 4450 | 149.0 | 148.0 | 152.5 | 145.5 |
| 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 | 18.29 (-0.3) | 1.49 (-0.53) | 3.13 (-0.01) | -361 | 2.8 | -653 | 5.07 | -6 | 0.05 | 12874 | 147.0 | 140.0 | 154.5 | 134.5 |
| 2026-01-02 | 18.59 (-0.32) | 2.02 (-0.5) | 3.14 (-0.01) | -339 | 21.46 | -600 | 37.97 | -19 | 1.2 | 1580 | 139.5 | 144.0 | 144.0 | 139.0 |
| 2025-12-31 | 18.91 (+1.23) | 2.52 (-1.52) | 3.15 (+0.02) | 1597 | 34.46 | -1969 | 42.48 | 12 | 0.26 | 4635 | 230.5 | 142.5 | 234.5 | 141.0 |
| 2025-12-26 | 17.68 (+0.7) | 4.04 (-1.03) | 3.13 (0.0) | 790 | 21.63 | -1242 | 34.01 | 5 | 0.14 | 3652 | 142.5 | 145.5 | 148.0 | 140.0 |
| 2025-12-19 | 16.98 (-0.13) | 5.07 (+0.22) | 3.13 (+0.03) | -590 | 9.58 | 253 | 4.11 | 24 | 0.39 | 6156 | 145.0 | 136.0 | 151.0 | 135.0 |
| 2025-12-12 | 17.11 (-0.42) | 4.85 (-0.01) | 3.1 (0.0) | -419 | 17.77 | -11 | 0.47 | 4 | 0.17 | 2358 | 137.0 | 139.0 | 142.0 | 136.0 |
| 2025-12-05 | 17.53 (-0.32) | 4.86 (+0.1) | 3.1 (0.0) | -690 | 29.51 | 122 | 5.22 | -1 | 0.04 | 2338 | 137.5 | 142.0 | 143.5 | 137.5 |
| 2025-11-28 | 17.85 (+0.55) | 4.76 (-1.13) | 3.1 (+0.01) | 807 | 21.08 | -1369 | 35.75 | 20 | 0.52 | 3829 | 142.0 | 139.0 | 143.5 | 136.5 |
| 2025-11-21 | 17.3 (+1.01) | 5.89 (-1.16) | 3.09 (0.0) | 1450 | 32.09 | -1398 | 30.94 | 0 | 0.0 | 4518 | 139.0 | 143.0 | 143.0 | 137.0 |
| 2025-11-14 | 16.29 (-0.16) | 7.05 (-0.05) | 3.09 (0.0) | -90 | 3.07 | -73 | 2.49 | 1 | 0.03 | 2932 | 142.5 | 144.5 | 146.0 | 140.0 |
| 2025-11-07 | 16.45 (-0.31) | 7.1 (-0.02) | 3.09 (-0.01) | -566 | 19.94 | -21 | 0.74 | -12 | 0.42 | 2838 | 141.0 | 152.0 | 153.0 | 140.0 |
| 2025-10-31 | 16.76 (-0.45) | 7.12 (-0.13) | 3.1 (+0.02) | -651 | 26.2 | -150 | 6.04 | 18 | 0.72 | 2485 | 152.0 | 158.5 | 159.0 | 152.0 |
| 2025-10-23 | 17.21 (+0.51) | 7.25 (-0.03) | 3.08 (+0.01) | 504 | 25.81 | -44 | 2.25 | 13 | 0.67 | 1953 | 157.5 | 158.0 | 160.5 | 155.5 |
| 2025-10-17 | 16.7 (+0.05) | 7.28 (-0.08) | 3.07 (0.0) | 46 | 2.14 | -92 | 4.29 | 3 | 0.14 | 2145 | 158.0 | 160.0 | 166.0 | 158.0 |
| 2025-10-09 | 16.65 (+0.07) | 7.36 (0.0) | 3.07 (+0.01) | 178 | 14.82 | -4 | 0.33 | 5 | 0.42 | 1201 | 166.5 | 166.0 | 169.5 | 164.5 |
| 2025-10-03 | 16.58 (-0.25) | 7.36 (0.0) | 3.06 (0.0) | -178 | 11.12 | 3 | 0.19 | 4 | 0.25 | 1601 | 166.0 | 172.0 | 173.5 | 165.5 |
| 2025-09-26 | 16.83 (-0.25) | 7.36 (-0.03) | 3.06 (0.0) | -365 | 14.85 | -41 | 1.67 | 4 | 0.16 | 2458 | 170.5 | 176.5 | 178.0 | 169.0 |
| 2025-09-19 | 17.08 (+0.27) | 7.39 (-0.54) | 3.06 (+0.01) | 530 | 19.98 | -656 | 24.74 | 8 | 0.3 | 2652 | 175.5 | 171.0 | 179.0 | 169.0 |
| 2025-09-12 | 16.81 (-0.08) | 7.93 (-0.09) | 3.05 (0.0) | -266 | 14.59 | -106 | 5.81 | -1 | 0.05 | 1823 | 170.5 | 172.5 | 176.0 | 168.0 |
| 2025-09-05 | 16.89 (-0.16) | 8.02 (0.0) | 3.05 (-0.01) | -164 | 11.5 | -1 | 0.07 | -8 | 0.56 | 1426 | 172.5 | 177.5 | 178.5 | 171.0 |
| 2025-08-29 | 17.05 (+0.34) | 8.02 (-0.13) | 3.06 (+0.01) | 430 | 25.92 | -163 | 9.83 | 11 | 0.66 | 1659 | 177.5 | 175.5 | 181.0 | 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 | |||
| 2025-08-22 | 16.71 (-0.27) | 8.15 (-0.26) | 3.05 (-0.02) | -471 | 18.82 | -303 | 12.11 | -30 | 1.2 | 2503 | 173.5 | 187.5 | 187.5 | 173.0 |
| 2025-08-15 | 16.98 (-0.84) | 8.41 (+0.24) | 3.07 (+0.01) | -1406 | 23.26 | 289 | 4.78 | 21 | 0.35 | 6044 | 185.5 | 177.0 | 190.0 | 174.0 |
| 2025-08-08 | 17.82 (0.0) | 8.17 (+0.05) | 3.06 (0.0) | -31 | 1.67 | 53 | 2.86 | -8 | 0.43 | 1853 | 180.0 | 180.0 | 186.0 | 178.0 |
| 2025-08-01 | 17.82 (-0.23) | 8.12 (+0.07) | 3.06 (-0.01) | -295 | 16.09 | 88 | 4.8 | -7 | 0.38 | 1833 | 181.0 | 184.5 | 185.5 | 176.5 |
| 2025-07-25 | 18.05 (+0.65) | 8.05 (-0.62) | 3.07 (+0.01) | 840 | 36.43 | -749 | 32.48 | 12 | 0.52 | 2306 | 184.5 | 187.5 | 188.0 | 182.0 |
| 2025-07-18 | 17.4 (+0.17) | 8.67 (-0.35) | 3.06 (0.0) | 200 | 9.53 | -427 | 20.35 | -1 | 0.05 | 2098 | 187.5 | 188.0 | 191.5 | 184.0 |
| 2025-07-11 | 17.23 (0.0) | 9.02 (-0.21) | 3.06 (+0.01) | -163 | 4.68 | -240 | 6.89 | 8 | 0.23 | 3483 | 188.5 | 186.5 | 191.0 | 181.0 |
| 2025-07-04 | 17.23 (-1.32) | 9.23 (-1.38) | 3.05 (-0.52) | -1864 | 18.83 | -1677 | 16.94 | -630 | 6.36 | 9901 | 187.0 | 230.5 | 230.5 | 187.0 |
| 2025-06-27 | 18.55 (+0.17) | 10.61 (+0.54) | 3.57 (+0.51) | 307 | 5.09 | 658 | 10.91 | 620 | 10.28 | 6031 | 226.5 | 202.5 | 228.5 | 201.0 |
| 2025-06-20 | 18.38 (-0.14) | 10.07 (-0.09) | 3.06 (-0.02) | -168 | 5.87 | -109 | 3.81 | -23 | 0.8 | 2862 | 203.5 | 213.0 | 217.5 | 203.5 |
| 2025-06-13 | 18.52 (-0.08) | 10.16 (-0.06) | 3.08 (0.0) | 144 | 8.92 | -82 | 5.08 | -6 | 0.37 | 1614 | 214.0 | 215.0 | 220.0 | 209.5 |
| 2025-06-06 | 18.6 (-0.4) | 10.22 (-0.01) | 3.08 (-0.01) | -348 | 18.17 | -6 | 0.31 | -2 | 0.1 | 1915 | 212.5 | 215.0 | 216.5 | 208.5 |
| 2025-05-29 | 19.0 (-0.29) | 10.23 (+0.04) | 3.09 (0.0) | -298 | 21.16 | 45 | 3.2 | -7 | 0.5 | 1408 | 215.0 | 215.0 | 217.0 | 211.0 |
| 2025-05-23 | 19.29 (-0.18) | 10.19 (-0.07) | 3.09 (0.0) | -257 | 10.72 | -86 | 3.59 | 2 | 0.08 | 2397 | 215.5 | 217.0 | 218.0 | 213.5 |
| 2025-05-16 | 19.47 (-0.92) | 10.26 (+0.16) | 3.09 (-0.01) | -901 | 16.93 | 191 | 3.59 | -8 | 0.15 | 5323 | 217.5 | 221.0 | 230.0 | 217.0 |
| 2025-05-09 | 20.39 (+0.27) | 10.1 (-0.04) | 3.1 (-0.02) | 278 | 12.57 | -50 | 2.26 | -23 | 1.04 | 2211 | 219.0 | 219.5 | 220.0 | 211.0 |
| 2025-05-02 | 20.12 (+0.72) | 10.14 (0.0) | 3.12 (+0.01) | 887 | 31.83 | 9 | 0.32 | 12 | 0.43 | 2787 | 219.5 | 206.0 | 220.0 | 205.0 |
| 2025-04-25 | 19.4 (+0.54) | 10.14 (-0.38) | 3.11 (0.0) | 635 | 20.45 | -554 | 17.84 | -8 | 0.26 | 3105 | 205.5 | 204.0 | 211.5 | 195.0 |
| 2025-04-18 | 18.86 (+0.18) | 10.52 (-0.49) | 3.11 (0.0) | 499 | 14.98 | -598 | 17.95 | -4 | 0.12 | 3331 | 206.0 | 197.0 | 209.5 | 194.0 |
| 2025-04-11 | 18.68 (+0.44) | 11.01 (-0.1) | 3.11 (-0.03) | 526 | 12.49 | -116 | 2.75 | -27 | 0.64 | 4212 | 194.0 | 193.0 | 194.0 | 173.0 |
| 2025-04-02 | 18.24 (+0.31) | 11.11 (+0.09) | 3.14 (+0.02) | 274 | 11.76 | 102 | 4.38 | 15 | 0.64 | 2330 | 214.0 | 195.5 | 214.0 | 193.5 |
| 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 | 17.93 (-0.53) | 11.02 (-0.04) | 3.12 (-0.01) | -764 | 37.78 | -40 | 1.98 | -5 | 0.25 | 2022 | 203.0 | 220.0 | 220.0 | 200.0 |
| 2025-03-21 | 18.46 (-0.23) | 11.06 (-0.09) | 3.13 (0.0) | -237 | 21.1 | -110 | 9.8 | -1 | 0.09 | 1123 | 219.5 | 221.5 | 224.5 | 218.5 |
| 2025-03-14 | 18.69 (+0.01) | 11.15 (-0.13) | 3.13 (-0.01) | -269 | 18.31 | -159 | 10.82 | -15 | 1.02 | 1469 | 220.5 | 228.0 | 228.5 | 218.0 |
| 2025-03-07 | 18.68 (+0.17) | 11.28 (-0.18) | 3.14 (+0.01) | -14 | 0.57 | -220 | 8.95 | 7 | 0.28 | 2458 | 227.5 | 232.0 | 236.5 | 225.0 |
| 2025-02-27 | 18.51 (+0.3) | 11.46 (-0.21) | 3.13 (-0.02) | 277 | 20.55 | -257 | 19.07 | -15 | 1.11 | 1348 | 235.0 | 235.0 | 237.5 | 232.0 |
| 2025-02-21 | 18.21 (-0.13) | 11.67 (-0.64) | 3.15 (+0.02) | 461 | 17.68 | -767 | 29.42 | 17 | 0.65 | 2607 | 236.0 | 233.0 | 241.0 | 231.0 |
| 2025-02-14 | 18.34 (+0.18) | 12.31 (-0.27) | 3.13 (+0.01) | 345 | 19.49 | -331 | 18.7 | 11 | 0.62 | 1770 | 233.0 | 233.0 | 235.5 | 229.0 |
| 2025-02-07 | 18.16 (+0.11) | 12.58 (-0.08) | 3.12 (-0.01) | 176 | 12.63 | -99 | 7.1 | 0 | 0.0 | 1394 | 231.0 | 223.0 | 234.5 | 220.5 |
| 2025-01-22 | 18.05 (+0.08) | 12.66 (-0.07) | 3.13 (0.0) | 117 | 25.27 | -60 | 12.96 | 0 | 0.0 | 463 | 227.0 | 222.5 | 228.0 | 222.5 |
| 2025-01-17 | 17.97 (+0.27) | 12.73 (-0.14) | 3.13 (+0.01) | 275 | 17.21 | -170 | 10.64 | 9 | 0.56 | 1598 | 222.5 | 225.5 | 227.0 | 218.0 |
| 2025-01-10 | 17.7 (-0.03) | 12.87 (-0.32) | 3.12 (-0.03) | 66 | 3.58 | -270 | 14.65 | -20 | 1.09 | 1843 | 226.5 | 232.0 | 237.0 | 226.0 |
| 2024-12-31 | 17.73 (+0.04) | 13.19 (-0.11) | 3.15 (0.0) | -408 | 6.78 | -434 | 7.21 | -68 | 1.13 | 6021 | 244.5 | 258.0 | 259.0 | 241.5 |
| 2024-12-27 | 17.69 (+0.05) | 13.3 (+0.14) | 3.15 (+0.04) | 66 | 3.92 | 170 | 10.09 | 45 | 2.67 | 1685 | 237.5 | 232.5 | 244.0 | 231.0 |
| 2024-12-20 | 17.64 (0.0) | 13.16 (-0.26) | 3.11 (0.0) | 62 | 3.52 | -312 | 17.74 | 0 | 0.0 | 1759 | 230.0 | 232.0 | 234.5 | 228.0 |
| 2024-12-13 | 17.64 (-0.21) | 13.42 (-0.09) | 3.11 (+0.01) | -138 | 7.01 | -109 | 5.53 | 10 | 0.51 | 1970 | 232.0 | 243.5 | 243.5 | 231.5 |
| 2024-12-06 | 17.85 (+0.07) | 13.51 (-0.39) | 3.1 (-0.04) | 268 | 7.88 | -480 | 14.12 | -44 | 1.29 | 3400 | 241.5 | 241.5 | 244.5 | 234.5 |
| 2024-11-29 | 17.78 (-0.66) | 13.9 (+0.2) | 3.14 (0.0) | -760 | 22.49 | 240 | 7.1 | -9 | 0.27 | 3380 | 240.0 | 242.5 | 245.0 | 227.0 |
| 2024-11-22 | 18.44 (-0.49) | 13.7 (+0.23) | 3.14 (-0.03) | -560 | 19.77 | 295 | 10.42 | -26 | 0.92 | 2832 | 240.0 | 242.5 | 244.5 | 237.0 |
| 2024-11-15 | 18.93 (-1.01) | 13.47 (+0.6) | 3.17 (-0.06) | -1588 | 45.18 | 719 | 20.46 | -71 | 2.02 | 3515 | 240.5 | 249.0 | 249.0 | 239.5 |
| 2024-11-08 | 19.94 (-0.23) | 12.87 (0.0) | 3.23 (-0.08) | -597 | 12.11 | 4 | 0.08 | -96 | 1.95 | 4931 | 249.0 | 245.0 | 252.5 | 238.5 |
| 2024-11-01 | 20.17 (-1.74) | 12.87 (-0.13) | 3.31 (-0.12) | -2273 | 27.68 | -164 | 2.0 | -151 | 1.84 | 8211 | 245.0 | 277.0 | 278.5 | 239.5 |
| 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 | |||
| 2024-10-25 | 21.91 (+1.6) | 13.0 (-0.18) | 3.43 (+0.12) | 2292 | 30.44 | -875 | 11.62 | 140 | 1.86 | 7529 | 275.0 | 274.0 | 290.0 | 273.0 |
| 2024-10-18 | 20.31 (+0.75) | 13.18 (-0.03) | 3.31 (+0.07) | 1120 | 22.92 | -34 | 0.7 | 90 | 1.84 | 4886 | 272.5 | 275.0 | 284.0 | 268.5 |
| 2024-10-11 | 19.56 (+0.92) | 13.21 (+0.09) | 3.24 (0.0) | 1217 | 18.52 | 118 | 1.8 | -4 | 0.06 | 6572 | 272.5 | 270.0 | 285.0 | 268.0 |
| 2024-10-04 | 18.64 (+0.3) | 13.12 (+0.1) | 3.24 (-0.03) | 489 | 21.91 | 105 | 4.7 | -36 | 1.61 | 2232 | 268.0 | 268.5 | 274.5 | 264.5 |
| 2024-09-27 | 18.34 (+0.96) | 13.02 (-0.07) | 3.27 (+0.03) | 1409 | 20.43 | -76 | 1.1 | 35 | 0.51 | 6896 | 269.0 | 265.0 | 277.5 | 262.0 |
| 2024-09-20 | 17.38 (+0.7) | 13.09 (+0.25) | 3.24 (+0.06) | 1008 | 18.15 | 299 | 5.38 | 74 | 1.33 | 5555 | 262.0 | 256.5 | 267.5 | 250.0 |
| 2024-09-13 | 16.68 (+0.16) | 12.84 (0.0) | 3.18 (-0.01) | 93 | 2.7 | 6 | 0.17 | -11 | 0.32 | 3439 | 254.0 | 248.0 | 255.5 | 239.5 |
| 2024-09-06 | 16.52 (-0.29) | 12.84 (+0.1) | 3.19 (-0.05) | -348 | 13.32 | 122 | 4.67 | -55 | 2.1 | 2613 | 250.0 | 268.0 | 270.0 | 246.5 |
| 2024-08-30 | 16.81 (+0.04) | 12.74 (+0.04) | 3.24 (+0.02) | 439 | 16.74 | 43 | 1.64 | 14 | 0.53 | 2623 | 267.5 | 264.0 | 269.0 | 259.5 |
| 2024-08-23 | 16.77 (+0.74) | 12.7 (+0.19) | 3.22 (0.0) | 1142 | 22.25 | 234 | 4.56 | 11 | 0.21 | 5133 | 262.5 | 259.5 | 268.0 | 257.0 |
| 2024-08-16 | 16.03 (+0.76) | 12.51 (+0.19) | 3.22 (+0.04) | 1249 | 22.01 | 228 | 4.02 | 35 | 0.62 | 5675 | 259.5 | 243.0 | 262.5 | 242.0 |
| 2024-08-09 | 15.27 (-0.26) | 12.32 (+0.43) | 3.18 (-0.25) | -626 | 9.06 | 524 | 7.58 | -293 | 4.24 | 6911 | 238.5 | 254.0 | 254.0 | 223.0 |
| 2024-08-02 | 15.53 (+0.25) | 11.89 (+0.64) | 3.43 (+0.05) | 18 | 0.38 | 780 | 16.28 | 56 | 1.17 | 4790 | 258.5 | 257.0 | 265.5 | 245.5 |
| 2024-07-26 | 15.28 (+0.24) | 11.25 (+1.41) | 3.38 (-0.18) | 27 | 0.71 | 253 | 6.63 | -215 | 5.63 | 3818 | 254.0 | 258.0 | 258.0 | 245.0 |
| 2024-07-19 | 15.04 (-0.35) | 9.84 (+0.72) | 3.56 (-0.02) | -908 | 12.05 | 874 | 11.6 | -27 | 0.36 | 7534 | 256.5 | 262.0 | 271.5 | 256.0 |
| 2024-07-12 | 15.39 (+0.34) | 9.12 (-0.46) | 3.58 (0.0) | 4 | 0.05 | -554 | 6.77 | -7 | 0.09 | 8184 | 262.0 | 269.5 | 269.5 | 256.0 |
| 2024-07-05 | 15.05 (-2.83) | 9.58 (+2.85) | 3.58 (-0.13) | -4237 | 19.21 | 3462 | 15.69 | -145 | 0.66 | 22060 | 267.0 | 270.5 | 293.5 | 263.0 |
| 2024-06-28 | 17.88 (+0.01) | 6.73 (+0.66) | 3.71 (+0.1) | -45 | 0.43 | 794 | 7.65 | 114 | 1.1 | 10377 | 271.5 | 282.5 | 282.5 | 265.5 |
| 2024-06-21 | 17.87 (+0.96) | 6.07 (+0.63) | 3.61 (+0.2) | 1209 | 7.4 | 770 | 4.71 | 240 | 1.47 | 16348 | 284.5 | 271.5 | 294.0 | 271.0 |
| 2024-06-14 | 16.91 (+1.21) | 5.44 (+0.19) | 3.41 (+0.04) | 2450 | 25.22 | 231 | 2.38 | 52 | 0.54 | 9715 | 270.0 | 259.5 | 277.0 | 257.0 |
| 2024-06-07 | 15.7 (+0.09) | 5.25 (-0.94) | 3.37 (+0.04) | 79 | 0.83 | -1139 | 11.91 | 55 | 0.57 | 9567 | 258.0 | 256.5 | 266.5 | 251.5 |
| 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 | 15.61 (-0.49) | 6.19 (-0.67) | 3.33 (0.0) | 145 | 1.75 | -824 | 9.95 | 1 | 0.01 | 8282 | 253.5 | 256.5 | 267.5 | 253.0 |
| 2024-05-24 | 16.1 (-1.53) | 6.86 (+1.22) | 3.33 (-0.08) | -2606 | 26.79 | 1485 | 15.27 | -103 | 1.06 | 9727 | 255.0 | 270.0 | 271.5 | 250.0 |
| 2024-05-17 | 17.63 (-0.45) | 5.64 (+0.81) | 3.41 (-0.06) | -446 | 3.26 | 986 | 7.2 | -79 | 0.58 | 13701 | 268.5 | 270.0 | 270.0 | 243.5 |
| 2024-05-10 | 18.08 (+2.0) | 4.83 (+0.86) | 3.47 (0.0) | 3313 | 19.03 | 1038 | 5.96 | 4 | 0.02 | 17413 | 267.0 | 268.0 | 279.5 | 262.5 |
| 2024-05-03 | 16.08 (+1.84) | 3.97 (-0.1) | 3.47 (+0.22) | 2336 | 20.92 | -115 | 1.03 | 264 | 2.36 | 11169 | 260.0 | 242.0 | 268.0 | 241.0 |
| 2024-04-26 | 14.24 (-0.13) | 4.07 (-0.37) | 3.25 (-0.03) | -186 | 2.62 | -259 | 3.65 | -33 | 0.47 | 7089 | 240.0 | 230.5 | 243.5 | 222.5 |
| 2024-04-19 | 14.37 (-0.11) | 4.44 (-0.33) | 3.28 (-0.15) | -619 | 4.56 | -396 | 2.92 | -182 | 1.34 | 13582 | 231.5 | 257.0 | 262.5 | 228.0 |
| 2024-04-12 | 14.48 (-1.01) | 4.77 (+0.35) | 3.43 (-0.31) | -1105 | 8.4 | 419 | 3.18 | -375 | 2.85 | 13161 | 259.0 | 269.5 | 270.5 | 252.0 |
| 2024-04-03 | 15.49 (-0.99) | 4.42 (+0.3) | 3.74 (+0.04) | -1369 | 12.72 | 368 | 3.42 | 46 | 0.43 | 10760 | 268.5 | 272.0 | 281.5 | 268.5 |
| 2024-03-29 | 16.48 (+0.46) | 4.12 (+0.71) | 3.7 (+0.2) | 657 | 1.9 | 864 | 2.5 | 241 | 0.7 | 34561 | 268.0 | 263.0 | 284.0 | 257.0 |
| 2024-03-22 | 16.02 (-1.5) | 3.41 (+0.77) | 3.5 (-0.05) | -2187 | 8.67 | 933 | 3.7 | -54 | 0.21 | 25212 | 260.0 | 264.0 | 273.0 | 256.0 |
| 2024-03-15 | 17.52 (+0.13) | 2.64 (+2.16) | 3.55 (+0.33) | 185 | 0.49 | 2620 | 6.87 | 394 | 1.03 | 38141 | 262.5 | 240.5 | 264.5 | 240.5 |
| 2024-03-08 | 17.39 (-1.04) | 0.48 (-0.08) | 3.22 (-0.04) | -418 | 4.35 | -98 | 1.02 | -38 | 0.4 | 9609 | 236.5 | 248.0 | 252.5 | 230.0 |
| 2024-03-01 | 18.43 (-0.4) | 0.56 (+0.03) | 3.26 (0.0) | -565 | 9.72 | 34 | 0.59 | -12 | 0.21 | 5810 | 243.5 | 245.0 | 250.5 | 239.0 |
| 2024-02-23 | 18.83 (+0.23) | 0.53 (+0.35) | 3.26 (+0.05) | -519 | 2.09 | 425 | 1.71 | 66 | 0.27 | 24794 | 245.5 | 237.0 | 263.0 | 236.0 |
| 2024-02-16 | 18.6 (+0.26) | 0.18 (0.0) | 3.21 (0.0) | 300 | 13.79 | -1 | 0.05 | 4 | 0.18 | 2176 | 235.5 | 230.0 | 236.5 | 225.0 |
| 2024-02-05 | 18.34 (-0.56) | 0.18 (-0.02) | 3.21 (-0.03) | -935 | 42.58 | -27 | 1.23 | -40 | 1.82 | 2196 | 229.0 | 237.0 | 240.0 | 229.0 |
| 2024-02-02 | 18.9 (+0.09) | 0.2 (0.0) | 3.24 (0.0) | 4 | 0.16 | 0 | 0.0 | 3 | 0.12 | 2554 | 233.0 | 234.0 | 239.0 | 232.0 |
| 2024-01-26 | 18.81 (-0.5) | 0.2 (-1.71) | 3.24 (0.0) | -821 | 17.32 | -161 | 3.4 | -9 | 0.19 | 4740 | 235.0 | 237.0 | 245.5 | 234.0 |
| 2024-01-19 | 19.31 (-0.67) | 1.91 (+0.07) | 3.24 (-0.04) | -469 | 9.86 | 83 | 1.74 | -39 | 0.82 | 4757 | 235.5 | 240.0 | 246.0 | 230.0 |
| 2024-01-12 | 19.98 (-1.05) | 1.84 (-0.24) | 3.28 (-0.08) | -1150 | 25.01 | 10 | 0.22 | -37 | 0.8 | 4598 | 238.5 | 246.0 | 248.5 | 236.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 21.03 (-0.68) | 2.08 (+0.4) | 3.36 (-0.03) | -909 | 11.68 | 487 | 6.26 | -29 | 0.37 | 7784 | 257.5 | 265.0 | 267.0 | 256.5 |
| 2023-12-22 | 21.71 (+1.69) | 1.68 (-3.33) | 3.39 (0.0) | 2449 | 19.42 | -4034 | 31.99 | -2 | 0.02 | 12611 | 262.5 | 257.0 | 264.0 | 250.5 |
| 2023-12-15 | 20.02 (+2.01) | 5.01 (-5.91) | 3.39 (-0.14) | 2066 | 12.11 | -7177 | 42.08 | -169 | 0.99 | 17057 | 256.0 | 283.0 | 283.0 | 255.0 |
| 2023-12-08 | 18.01 (-2.77) | 10.92 (+1.05) | 3.53 (-0.04) | -2904 | 17.69 | 1269 | 7.73 | -49 | 0.3 | 16413 | 281.0 | 295.5 | 299.0 | 280.5 |
| 2023-12-01 | 20.78 (-1.04) | 9.87 (+0.74) | 3.57 (+0.15) | -1004 | 4.17 | 908 | 3.77 | 173 | 0.72 | 24066 | 289.5 | 269.5 | 302.0 | 266.0 |
| 2023-11-24 | 21.82 (-0.09) | 9.13 (-0.07) | 3.42 (-0.05) | -382 | 3.8 | -91 | 0.9 | -57 | 0.57 | 10062 | 266.5 | 279.0 | 284.5 | 265.0 |
| 2023-11-17 | 21.91 (+2.62) | 9.2 (+0.14) | 3.47 (+0.16) | 3378 | 23.6 | 175 | 1.22 | 192 | 1.34 | 14314 | 277.0 | 250.0 | 280.0 | 249.0 |
| 2023-11-10 | 19.29 (-1.8) | 9.06 (-0.53) | 3.31 (-0.08) | -2686 | 24.58 | -640 | 5.86 | -88 | 0.81 | 10929 | 247.0 | 272.0 | 272.0 | 245.0 |
| 2023-11-03 | 21.09 (-0.25) | 9.59 (+0.43) | 3.39 (-0.01) | -605 | 4.22 | 519 | 3.62 | -20 | 0.14 | 14344 | 268.5 | 259.0 | 284.0 | 258.5 |
| 2023-10-27 | 21.34 (+0.05) | 9.16 (-2.25) | 3.4 (-0.02) | -64 | 1.21 | 195 | 3.69 | -30 | 0.57 | 5287 | 258.0 | 265.0 | 267.0 | 250.5 |
| 2023-10-20 | 21.29 (+0.2) | 11.41 (+0.09) | 3.42 (-0.02) | 148 | 2.39 | 109 | 1.76 | -23 | 0.37 | 6198 | 266.5 | 269.0 | 271.5 | 258.0 |
| 2023-10-13 | 21.09 (+0.24) | 11.32 (-0.08) | 3.44 (-0.06) | 457 | 9.44 | -93 | 1.92 | -65 | 1.34 | 4840 | 269.0 | 277.0 | 278.5 | 263.0 |
| 2023-10-06 | 20.85 (+0.84) | 11.4 (+0.14) | 3.5 (-0.1) | 1326 | 7.51 | 165 | 0.93 | -121 | 0.69 | 17651 | 275.0 | 279.0 | 292.0 | 268.5 |
| 2023-09-28 | 20.01 (+0.86) | 11.26 (+2.49) | 3.6 (-0.06) | 745 | 2.99 | 3024 | 12.15 | -74 | 0.3 | 24880 | 277.0 | 257.5 | 281.0 | 249.0 |
| 2023-09-22 | 19.15 (-0.46) | 8.77 (+1.95) | 3.66 (-0.08) | -959 | 2.92 | 2368 | 7.22 | -94 | 0.29 | 32818 | 253.5 | 258.5 | 266.0 | 237.5 |
| 2023-09-15 | 19.61 (+0.14) | 6.82 (+2.39) | 3.74 (+1.31) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-08 | 19.47 (+1.05) | 4.43 (+1.59) | 2.43 (+0.56) | 1950 | 5.02 | 2963 | 7.63 | 1034 | 2.66 | 38826 | 156.5 | 142.5 | 165.5 | 140.0 |
| 2023-09-01 | 18.42 (-0.7) | 2.84 (+0.55) | 1.87 (+0.02) | 637 | 5.59 | 1039 | 9.12 | 40 | 0.35 | 11393 | 142.0 | 143.0 | 146.5 | 139.0 |
| 2023-08-25 | 19.12 (+1.27) | 2.29 (+0.33) | 1.85 (+0.02) | 3233 | 28.44 | 615 | 5.41 | 40 | 0.35 | 11367 | 142.0 | 127.5 | 144.0 | 127.5 |
| 2023-08-18 | 17.85 (-0.15) | 1.96 (+0.05) | 1.83 (-0.02) | -227 | 2.99 | 82 | 1.08 | -39 | 0.51 | 7589 | 127.0 | 132.0 | 132.0 | 125.0 |
| 2023-08-11 | 18.0 (-0.68) | 1.91 (+0.14) | 1.85 (-0.01) | -1547 | 17.22 | 258 | 2.87 | -8 | 0.09 | 8982 | 133.0 | 144.5 | 144.5 | 132.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 18.68 (-0.25) | 1.77 (+0.03) | 1.86 (-0.01) | -698 | 5.91 | 59 | 0.5 | -19 | 0.16 | 11815 | 143.0 | 148.0 | 148.0 | 140.0 |
| 2023-07-28 | 18.93 (+0.58) | 1.74 (+0.03) | 1.87 (+0.12) | 775 | 3.4 | 54 | 0.24 | 210 | 0.92 | 22796 | 148.0 | 137.5 | 152.0 | 130.5 |
| 2023-07-21 | 18.35 (-0.3) | 1.71 (-0.02) | 1.75 (-0.02) | -889 | 11.48 | -38 | 0.49 | -29 | 0.37 | 7747 | 137.0 | 138.5 | 141.0 | 135.0 |
| 2023-07-14 | 18.65 (+0.23) | 1.73 (-0.07) | 1.77 (0.0) | 241 | 5.4 | -119 | 2.66 | -1 | 0.02 | 4467 | 138.5 | 139.0 | 140.5 | 137.0 |
| 2023-07-07 | 18.42 (+0.34) | 1.8 (+0.05) | 1.77 (-0.03) | -69 | 0.96 | -159 | 2.22 | -62 | 0.87 | 7167 | 137.5 | 144.0 | 144.5 | 135.5 |
| 2023-06-30 | 18.08 (+0.01) | 1.75 (-0.51) | 1.8 (-0.02) | 180 | 1.82 | -952 | 9.64 | -32 | 0.32 | 9878 | 143.0 | 153.0 | 153.5 | 140.5 |
| 2023-06-21 | 18.07 (-0.17) | 2.26 (-0.02) | 1.82 (0.0) | -279 | 4.31 | -30 | 0.46 | -8 | 0.12 | 6476 | 154.5 | 160.0 | 161.5 | 153.5 |
| 2023-06-16 | 18.24 (-1.82) | 2.28 (+0.42) | 1.82 (-0.01) | -2730 | 10.76 | 789 | 3.11 | -13 | 0.05 | 25373 | 160.0 | 164.0 | 172.0 | 159.5 |
| 2023-06-09 | 20.06 (-0.14) | 1.86 (+0.49) | 1.83 (+0.04) | 316 | 3.1 | 899 | 8.82 | 77 | 0.76 | 10188 | 162.0 | 160.5 | 163.0 | 157.0 |
| 2023-06-02 | 20.2 (+0.93) | 1.37 (+0.04) | 1.79 (+0.03) | 1621 | 13.24 | 77 | 0.63 | 58 | 0.47 | 12243 | 159.0 | 153.5 | 160.5 | 153.0 |
| 2023-05-26 | 19.27 (-0.24) | 1.33 (-0.03) | 1.76 (0.0) | -434 | 5.98 | -57 | 0.79 | -11 | 0.15 | 7257 | 152.0 | 154.0 | 157.0 | 151.0 |
| 2023-05-19 | 19.51 (+0.29) | 1.36 (-0.24) | 1.76 (+0.02) | 685 | 4.77 | -440 | 3.06 | 49 | 0.34 | 14365 | 152.5 | 154.0 | 156.0 | 145.0 |
| 2023-05-12 | 19.22 (+0.53) | 1.6 (-0.32) | 1.74 (-0.01) | 1492 | 9.67 | -603 | 3.91 | -26 | 0.17 | 15428 | 155.5 | 156.0 | 158.5 | 151.5 |
| 2023-05-05 | 18.69 (+0.16) | 1.92 (-1.54) | 1.75 (-0.03) | 566 | 3.25 | -2870 | 16.5 | -51 | 0.29 | 17393 | 152.0 | 159.0 | 161.5 | 149.5 |
| 2023-04-28 | 18.53 (-0.4) | 3.46 (-0.89) | 1.78 (+0.01) | -935 | 3.7 | -1661 | 6.57 | 21 | 0.08 | 25298 | 158.0 | 156.0 | 171.0 | 153.0 |
| 2023-04-21 | 18.93 (+0.94) | 4.35 (-0.67) | 1.77 (-0.16) | 766 | 1.62 | -1246 | 2.63 | -301 | 0.64 | 47377 | 156.0 | 182.5 | 188.0 | 155.5 |
| 2023-04-14 | 17.99 (+1.95) | 5.02 (-0.03) | 1.93 (+0.08) | 3511 | 10.33 | -67 | 0.2 | 156 | 0.46 | 33989 | 182.5 | 174.5 | 183.5 | 169.5 |
| 2023-04-07 | 16.04 (+0.27) | 5.05 (+0.03) | 1.85 (+0.12) | 363 | 4.71 | 59 | 0.77 | 212 | 2.75 | 7711 | 173.5 | 168.0 | 177.5 | 165.0 |
| 2023-03-31 | 15.77 (+0.63) | 5.02 (-0.28) | 1.73 (-0.2) | 1629 | 17.23 | -612 | 6.47 | -368 | 3.89 | 9455 | 168.5 | 177.5 | 178.0 | 163.5 |
| 2023-03-24 | 15.14 (+0.86) | 5.3 (0.0) | 1.93 (+0.03) | 1756 | 8.41 | -9 | 0.04 | 57 | 0.27 | 20886 | 174.5 | 170.5 | 180.0 | 170.5 |
| 2023-03-17 | 14.28 (+0.83) | 5.3 (-0.69) | 1.9 (+0.15) | 2125 | 8.52 | -1289 | 5.17 | 274 | 1.1 | 24932 | 171.0 | 163.5 | 178.0 | 160.5 |
| 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 | |||
| 2023-03-10 | 13.45 (+2.25) | 5.99 (-1.29) | 1.75 (-0.14) | 3890 | 13.81 | -2400 | 8.52 | -249 | 0.88 | 28163 | 165.5 | 176.5 | 180.0 | 164.5 |
| 2023-03-03 | 11.2 (-0.28) | 7.28 (+0.16) | 1.89 (+0.1) | -684 | 2.18 | 295 | 0.94 | 173 | 0.55 | 31390 | 174.5 | 165.5 | 182.5 | 165.5 |
| 2023-02-24 | 11.48 (-1.57) | 7.12 (+1.09) | 1.79 (-0.01) | -2640 | 3.42 | 2040 | 2.64 | -11 | 0.01 | 77132 | 166.5 | 165.5 | 186.0 | 164.0 |
| 2023-02-17 | 13.05 (+1.12) | 6.03 (+0.96) | 1.8 (+0.06) | 1092 | 1.36 | 1795 | 2.23 | 105 | 0.13 | 80550 | 165.5 | 142.5 | 168.5 | 140.5 |
| 2023-02-10 | 11.93 (+0.65) | 5.07 (+0.04) | 1.74 (+0.05) | 1323 | 4.78 | 68 | 0.25 | 101 | 0.37 | 27653 | 142.0 | 140.5 | 150.0 | 139.5 |
| 2023-02-03 | 11.28 (-1.57) | 5.03 (+0.42) | 1.69 (0.0) | -1904 | 5.39 | 781 | 2.21 | 3 | 0.01 | 35349 | 141.0 | 142.0 | 148.0 | 138.5 |
| 2023-01-17 | 12.85 (0.0) | 4.61 (-0.73) | 1.69 (-0.04) | 1014 | 9.38 | -1364 | 12.62 | -71 | 0.66 | 10810 | 135.5 | 141.0 | 141.5 | 134.0 |
| 2023-01-13 | 12.85 (+2.38) | 5.34 (+2.63) | 1.73 (-0.15) | 5799 | 7.85 | 4904 | 6.64 | -288 | 0.39 | 73886 | 139.5 | 138.0 | 144.0 | 133.5 |
| 2023-01-06 | 10.47 (+3.07) | 2.71 (+2.07) | 1.88 (+0.29) | 5736 | 10.19 | 3860 | 6.86 | 535 | 0.95 | 56302 | 133.0 | 116.0 | 135.0 | 116.0 |
| 2022-12-30 | 7.4 (-0.15) | 0.64 (-0.18) | 1.59 (+0.01) | -291 | 1.6 | 60 | 0.33 | 26 | 0.14 | 18135 | 115.5 | 118.0 | 125.0 | 113.5 |
| 2022-12-23 | 7.55 (-0.09) | 0.82 (0.0) | 1.58 (-0.06) | 32 | 0.34 | 0 | 0.0 | -106 | 1.14 | 9310 | 117.0 | 122.0 | 123.0 | 113.0 |
| 2022-12-16 | 7.64 (+0.09) | 0.82 (-0.12) | 1.64 (+0.02) | 120 | 0.89 | -222 | 1.65 | 36 | 0.27 | 13492 | 121.5 | 117.0 | 125.0 | 115.5 |
| 2022-12-09 | 7.55 (-1.17) | 0.94 (-0.46) | 1.62 (-0.14) | -2390 | 9.69 | -852 | 3.45 | -270 | 1.09 | 24666 | 118.0 | 130.5 | 136.0 | 117.0 |
| 2022-12-02 | 8.72 (+0.3) | 1.4 (+0.09) | 1.76 (+0.09) | 47 | 0.27 | 161 | 0.93 | 176 | 1.02 | 17250 | 128.0 | 119.5 | 129.5 | 119.0 |
| 2022-11-25 | 8.42 (-0.27) | 1.31 (+0.04) | 1.67 (0.0) | -140 | 1.04 | 78 | 0.58 | -8 | 0.06 | 13500 | 120.5 | 124.0 | 126.0 | 119.5 |
| 2022-11-18 | 8.69 (+0.44) | 1.27 (+0.48) | 1.67 (-0.12) | 1054 | 2.42 | 897 | 2.06 | -226 | 0.52 | 43470 | 123.0 | 122.0 | 133.0 | 116.0 |
| 2022-11-11 | 8.25 (-0.43) | 0.79 (+0.17) | 1.79 (+0.22) | -1377 | 1.97 | 308 | 0.44 | 420 | 0.6 | 70056 | 123.0 | 108.5 | 133.5 | 107.0 |
| 2022-11-04 | 8.68 (+0.23) | 0.62 (-0.05) | 1.57 (+0.05) | 486 | 3.05 | -84 | 0.53 | 92 | 0.58 | 15936 | 106.5 | 104.0 | 108.0 | 102.5 |
| 2022-10-28 | 8.45 (-0.42) | 0.67 (+0.17) | 1.52 (-0.01) | -794 | 2.94 | 308 | 1.14 | -14 | 0.05 | 26970 | 102.0 | 109.0 | 112.0 | 100.0 |
| 2022-10-21 | 8.87 (-0.17) | 0.5 (+0.49) | 1.53 (-0.03) | -1013 | 1.57 | 923 | 1.43 | -57 | 0.09 | 64662 | 105.0 | 96.0 | 113.0 | 96.0 |
| 2022-10-14 | 9.04 (+0.56) | 0.01 (0.0) | 1.56 (+0.04) | 1082 | 9.99 | -1 | 0.01 | 73 | 0.67 | 10826 | 98.0 | 98.5 | 99.8 | 87.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 8.48 (+0.34) | 0.01 (0.0) | 1.52 (+0.02) | 645 | 5.59 | 15 | 0.13 | 37 | 0.32 | 11548 | 100.5 | 91.1 | 103.0 | 91.1 |
| 2022-09-30 | 8.14 (+0.67) | 0.01 (0.0) | 1.5 (-0.03) | 1399 | 8.6 | -1 | 0.01 | -69 | 0.42 | 16262 | 93.2 | 103.5 | 103.5 | 88.6 |
| 2022-09-23 | 7.47 (+0.18) | 0.01 (0.0) | 1.53 (+0.01) | -147 | 2.45 | 0 | 0.0 | 22 | 0.37 | 5999 | 105.5 | 110.0 | 110.5 | 105.0 |
| 2022-09-16 | 7.29 (-0.19) | 0.01 (0.0) | 1.52 (-0.03) | -634 | 9.9 | 0 | 0.0 | -45 | 0.7 | 6407 | 109.0 | 117.5 | 119.5 | 109.0 |
| 2022-09-08 | 7.48 (+0.21) | 0.01 (0.0) | 1.55 (-0.06) | 551 | 6.21 | 0 | 0.0 | -118 | 1.33 | 8877 | 115.5 | 123.5 | 123.5 | 111.5 |
| 2022-09-02 | 7.27 (+0.28) | 0.01 (0.0) | 1.61 (+0.1) | 630 | 5.91 | 0 | 0.0 | 186 | 1.75 | 10653 | 123.5 | 119.0 | 128.0 | 119.0 |
| 2022-08-26 | 6.99 (+0.06) | 0.01 (0.0) | 1.51 (-0.04) | -300 | 1.84 | 5 | 0.03 | -71 | 0.44 | 16313 | 125.5 | 126.0 | 133.0 | 124.0 |
| 2022-08-19 | 6.93 (-0.65) | 0.01 (0.0) | 1.55 (+0.19) | -1772 | 4.45 | 0 | 0.0 | 352 | 0.88 | 39843 | 127.5 | 120.0 | 133.0 | 120.0 |
| 2022-08-12 | 7.58 (+0.52) | 0.01 (0.0) | 1.36 (+0.24) | 593 | 3.24 | 0 | 0.0 | 447 | 2.44 | 18294 | 117.5 | 105.0 | 117.5 | 103.5 |
| 2022-08-05 | 7.06 (+0.09) | 0.01 (0.0) | 1.12 (0.0) | 228 | 1.2 | 3 | 0.02 | -5 | 0.03 | 19079 | 105.0 | 142.0 | 142.5 | 103.0 |
| 2022-07-29 | 6.97 (-0.21) | 0.01 (0.0) | 1.12 (0.0) | -399 | 4.06 | 1 | 0.01 | 5 | 0.05 | 9822 | 141.5 | 146.0 | 149.5 | 140.0 |
| 2022-07-22 | 7.18 (-0.29) | 0.01 (+0.01) | 1.12 (-0.01) | -447 | 3.45 | 8 | 0.06 | -13 | 0.1 | 12971 | 146.0 | 135.0 | 150.5 | 134.5 |
| 2022-07-15 | 7.47 (+0.12) | 0.0 (0.0) | 1.13 (-0.02) | 1030 | 9.1 | 0 | 0.0 | -48 | 0.42 | 11318 | 134.5 | 133.0 | 136.5 | 123.0 |
| 2022-07-08 | 7.35 (+0.79) | 0.0 (0.0) | 1.15 (+0.03) | 1530 | 7.9 | 0 | 0.0 | 67 | 0.35 | 19378 | 132.0 | 128.5 | 134.5 | 121.5 |
| 2022-07-01 | 6.56 (-0.35) | 0.0 (0.0) | 1.12 (+0.03) | -21 | 0.15 | 0 | 0.0 | 48 | 0.33 | 14450 | 127.5 | 144.0 | 148.0 | 127.0 |
| 2022-06-24 | 6.91 (+0.82) | 0.0 (0.0) | 1.09 (-0.06) | 1770 | 9.02 | 0 | 0.0 | -114 | 0.58 | 19627 | 140.0 | 157.0 | 158.0 | 138.5 |
| 2022-06-17 | 6.09 (-0.05) | 0.0 (-0.03) | 1.15 (+0.13) | -1216 | 8.84 | -61 | 0.44 | 246 | 1.79 | 13757 | 158.0 | 174.0 | 178.0 | 157.0 |
| 2022-06-10 | 6.14 (-1.22) | 0.03 (0.0) | 1.02 (0.0) | -1602 | 13.82 | 0 | 0.0 | 1 | 0.01 | 11593 | 180.5 | 193.0 | 193.5 | 179.0 |
| 2022-06-02 | 7.36 (+0.17) | 0.03 (0.0) | 1.02 (+0.06) | 317 | 1.16 | 0 | 0.0 | 114 | 0.42 | 27354 | 196.0 | 178.5 | 202.5 | 177.0 |
| 2022-05-27 | 7.19 (-0.63) | 0.03 (-0.05) | 0.96 (-0.03) | -908 | 9.84 | -93 | 1.01 | -58 | 0.63 | 9223 | 176.0 | 186.0 | 186.5 | 172.5 |
| 2022-05-20 | 7.82 (+0.11) | 0.08 (-0.13) | 0.99 (-0.05) | 306 | 2.43 | -239 | 1.9 | -89 | 0.71 | 12582 | 187.0 | 184.0 | 191.0 | 176.5 |
| 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 | |||
| 2022-05-13 | 7.71 (0.0) | 0.21 (0.0) | 1.04 (0.0) | -116 | 1.26 | 0 | 0.0 | -8 | 0.09 | 9229 | 180.5 | 180.0 | 181.0 | 170.0 |
| 2022-05-06 | 7.71 (+0.4) | 0.21 (0.0) | 1.04 (-0.02) | 775 | 8.35 | 0 | 0.0 | -37 | 0.4 | 9285 | 183.0 | 176.0 | 185.0 | 175.5 |
| 2022-04-29 | 7.31 (+0.51) | 0.21 (0.0) | 1.06 (+0.01) | 342 | 2.23 | 8 | 0.05 | 31 | 0.2 | 15310 | 175.5 | 178.5 | 180.0 | 157.5 |
| 2022-04-22 | 6.8 (+0.54) | 0.21 (0.0) | 1.05 (+0.06) | 1029 | 13.91 | 4 | 0.05 | 102 | 1.38 | 7398 | 185.5 | 188.5 | 192.0 | 185.0 |
| 2022-04-15 | 6.26 (+0.2) | 0.21 (+0.01) | 0.99 (-0.01) | 157 | 2.15 | 5 | 0.07 | -8 | 0.11 | 7300 | 191.0 | 203.0 | 203.5 | 190.0 |
| 2022-04-08 | 6.06 (-0.35) | 0.2 (-0.01) | 1.0 (+0.03) | -859 | 17.02 | -3 | 0.06 | 56 | 1.11 | 5046 | 203.0 | 202.0 | 209.0 | 199.5 |
| 2022-04-01 | 6.41 (-0.13) | 0.21 (+0.03) | 0.97 (-0.02) | -167 | 3.01 | -43 | 0.77 | -44 | 0.79 | 5550 | 205.5 | 209.0 | 212.5 | 201.0 |
| 2022-03-25 | 6.54 (-0.22) | 0.18 (-0.09) | 0.99 (0.0) | 118 | 1.39 | -181 | 2.14 | 5 | 0.06 | 8473 | 212.5 | 219.0 | 221.5 | 212.0 |
| 2022-03-18 | 6.76 (+0.68) | 0.27 (0.0) | 0.99 (+0.04) | 1365 | 11.83 | 10 | 0.09 | 69 | 0.6 | 11540 | 218.0 | 214.0 | 218.5 | 204.0 |
| 2022-03-11 | 6.08 (-0.04) | 0.27 (+0.01) | 0.95 (-0.05) | 343 | 2.65 | 20 | 0.15 | -92 | 0.71 | 12939 | 210.5 | 215.0 | 215.0 | 198.0 |
| 2022-03-04 | 6.12 (-0.93) | 0.26 (0.0) | 1.0 (-0.07) | -1622 | 13.62 | 3 | 0.03 | -125 | 1.05 | 11912 | 217.5 | 223.5 | 225.0 | 217.0 |
| 2022-02-25 | 7.05 (+0.07) | 0.26 (+0.15) | 1.07 (+0.09) | -51 | 0.3 | 271 | 1.61 | 155 | 0.92 | 16878 | 221.0 | 215.0 | 222.0 | 210.5 |
| 2022-02-18 | 6.98 (-0.27) | 0.11 (-0.13) | 0.98 (-0.08) | -644 | 5.76 | -245 | 2.19 | -152 | 1.36 | 11183 | 217.5 | 217.0 | 221.5 | 209.0 |
| 2022-02-11 | 7.25 (-0.6) | 0.24 (+0.02) | 1.06 (+0.06) | -1529 | 7.88 | 34 | 0.18 | 111 | 0.57 | 19399 | 220.0 | 211.5 | 228.5 | 201.5 |
| 2022-01-26 | 7.85 (+0.16) | 0.22 (-0.12) | 1.0 (-0.06) | 1054 | 9.48 | -222 | 2.0 | -98 | 0.88 | 11123 | 207.5 | 207.0 | 214.0 | 203.5 |
| 2022-01-21 | 7.69 (-0.32) | 0.34 (-0.68) | 1.06 (-0.04) | -74 | 0.37 | -1274 | 6.29 | -81 | 0.4 | 20256 | 211.0 | 222.0 | 230.5 | 211.0 |
| 2022-01-14 | 8.01 (+0.78) | 1.02 (-1.36) | 1.1 (-0.04) | 1911 | 3.99 | -2531 | 5.29 | -82 | 0.17 | 47838 | 224.5 | 238.5 | 246.0 | 212.0 |
| 2022-01-07 | 7.23 (+0.35) | 2.38 (-1.4) | 1.14 (-0.39) | 520 | 1.11 | -2616 | 5.59 | -721 | 1.54 | 46796 | 240.0 | 284.0 | 289.0 | 239.0 |
| 2021-12-30 | 6.88 (-0.12) | 3.78 (+0.01) | 1.53 (-0.04) | 16 | 0.11 | 16 | 0.11 | -71 | 0.51 | 14037 | 282.0 | 283.0 | 286.5 | 277.0 |
| 2021-12-24 | 7.0 (-0.88) | 3.77 (+0.32) | 1.57 (-0.3) | -1758 | 4.22 | 604 | 1.45 | -560 | 1.34 | 41651 | 282.5 | 292.0 | 293.5 | 275.0 |
| 2021-12-17 | 7.88 (+1.25) | 3.45 (+1.1) | 1.87 (+0.5) | 2259 | 3.28 | 2059 | 2.99 | 925 | 1.34 | 68861 | 290.5 | 267.0 | 292.0 | 259.0 |
| 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 | 6.63 (+0.36) | 2.35 (+0.82) | 1.37 (+0.11) | 764 | 1.59 | 1526 | 3.19 | 202 | 0.42 | 47904 | 265.5 | 257.0 | 279.5 | 255.0 |
| 2021-12-03 | 6.27 (-0.02) | 1.53 (0.0) | 1.26 (+0.01) | -344 | 1.03 | -6 | 0.02 | 24 | 0.07 | 33418 | 254.5 | 246.0 | 263.0 | 235.5 |
| 2021-11-26 | 6.29 (-0.4) | 1.53 (+0.02) | 1.25 (-0.23) | -1046 | 2.76 | 49 | 0.13 | -422 | 1.11 | 37898 | 251.0 | 271.5 | 273.0 | 250.0 |
| 2021-11-19 | 6.69 (+0.72) | 1.51 (+1.12) | 1.48 (+0.47) | 1300 | 1.25 | 2081 | 2.01 | 879 | 0.85 | 103638 | 268.5 | 226.0 | 278.0 | 225.0 |
| 2021-11-12 | 5.97 (-0.5) | 0.39 (+0.03) | 1.01 (-0.03) | -870 | 2.14 | 60 | 0.15 | -57 | 0.14 | 40702 | 221.0 | 213.0 | 232.5 | 212.0 |
| 2021-11-05 | 6.47 (+0.1) | 0.36 (0.0) | 1.04 (+0.01) | -23 | 0.07 | -3 | 0.01 | 22 | 0.06 | 35106 | 211.5 | 217.0 | 217.5 | 199.5 |
| 2021-10-29 | 6.37 (-0.03) | 0.36 (+0.09) | 1.03 (+0.04) | -471 | 0.85 | 176 | 0.32 | 64 | 0.12 | 55109 | 213.0 | 191.0 | 223.0 | 186.5 |
| 2021-10-22 | 6.4 (-0.68) | 0.27 (-0.23) | 0.99 (+0.06) | -1314 | 2.75 | -426 | 0.89 | 120 | 0.25 | 47846 | 191.0 | 185.0 | 210.5 | 180.5 |
| 2021-10-15 | 7.08 (+0.37) | 0.5 (-0.03) | 0.93 (0.0) | 550 | 1.69 | -68 | 0.21 | -7 | 0.02 | 32518 | 185.0 | 187.0 | 192.5 | 175.5 |
| 2021-10-08 | 6.71 (-0.15) | 0.53 (-0.06) | 0.93 (-0.01) | -293 | 0.45 | -101 | 0.16 | -11 | 0.02 | 65135 | 188.5 | 192.0 | 199.0 | 177.0 |
| 2021-10-01 | 6.86 (-0.78) | 0.59 (+0.38) | 0.94 (+0.01) | -1590 | 3.96 | -380 | 0.95 | 21 | 0.05 | 40174 | 189.5 | 208.5 | 218.5 | 186.0 |
| 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 | 19.7 (-0.39) | 2.13 (+0.5) | 3.19 (-0.01) | -621 | 15.71 | 611 | 15.46 | -11 | 0.28 | 3953 | 171.5 | 171.5 | 176.0 | 168.0 |
| 2026-05-29 | 20.09 (+2.08) | 1.63 (+0.04) | 3.2 (-0.01) | 3078 | 8.95 | 50 | 0.15 | -23 | 0.07 | 34375 | 172.5 | 155.0 | 182.5 | 153.5 |
| 2026-04-30 | 18.01 (-1.48) | 1.59 (-0.11) | 3.21 (+0.06) | -2160 | 7.05 | -157 | 0.51 | 79 | 0.26 | 30632 | 152.5 | 155.0 | 178.0 | 148.0 |
| 2026-03-31 | 19.49 (+1.09) | 1.7 (-0.01) | 3.15 (-0.01) | 569 | 3.02 | -10 | 0.05 | -16 | 0.08 | 18827 | 152.0 | 147.0 | 153.0 | 138.0 |
| 2026-02-26 | 18.4 (+0.12) | 1.71 (0.0) | 3.16 (+0.03) | -120 | 1.42 | -1 | 0.01 | 38 | 0.45 | 8456 | 148.5 | 145.0 | 154.5 | 140.0 |
| 2026-01-30 | 18.28 (-0.63) | 1.71 (-0.81) | 3.13 (-0.02) | -607 | 1.92 | -968 | 3.07 | -22 | 0.07 | 31564 | 147.0 | 144.0 | 159.5 | 134.5 |
| 2025-12-31 | 18.91 (+1.06) | 2.52 (-2.24) | 3.15 (+0.05) | 821 | 4.42 | -2724 | 14.67 | 60 | 0.32 | 18573 | 143.5 | 142.0 | 151.0 | 135.0 |
| 2025-11-28 | 17.85 (+1.09) | 4.76 (-2.36) | 3.1 (0.0) | 1601 | 11.34 | -2861 | 20.26 | 9 | 0.06 | 14119 | 142.0 | 152.0 | 153.0 | 136.5 |
| 2025-10-31 | 16.76 (-0.12) | 7.12 (-0.24) | 3.1 (+0.04) | -100 | 1.1 | -287 | 3.16 | 39 | 0.43 | 9083 | 152.0 | 171.0 | 173.5 | 152.0 |
| 2025-09-30 | 16.88 (-0.17) | 7.36 (-0.66) | 3.06 (0.0) | -266 | 3.07 | -804 | 9.28 | 7 | 0.08 | 8665 | 171.0 | 177.5 | 179.0 | 168.0 |
| 2025-08-29 | 17.05 (-0.69) | 8.02 (-0.13) | 3.06 (-0.01) | -1381 | 11.2 | -160 | 1.3 | -14 | 0.11 | 12328 | 177.5 | 177.5 | 190.0 | 173.0 |
| 2025-07-31 | 17.74 (-0.02) | 8.15 (-2.46) | 3.07 (-0.63) | -443 | 2.53 | -2970 | 16.95 | -771 | 4.4 | 17523 | 180.5 | 203.5 | 207.0 | 178.0 |
| 2025-06-30 | 17.76 (-1.24) | 10.61 (+0.38) | 3.7 (+0.61) | -1001 | 7.02 | 462 | 3.24 | 750 | 5.26 | 14255 | 218.5 | 215.0 | 230.5 | 201.0 |
| 2025-05-29 | 19.0 (-1.1) | 10.23 (+0.07) | 3.09 (-0.02) | -1152 | 9.57 | 81 | 0.67 | -33 | 0.27 | 12042 | 215.0 | 219.0 | 230.0 | 211.0 |
| 2025-04-30 | 20.1 (+2.19) | 10.16 (-0.94) | 3.11 (-0.02) | 2873 | 19.92 | -1236 | 8.57 | -26 | 0.18 | 14425 | 219.5 | 198.5 | 219.5 | 173.0 |
| 2025-03-31 | 17.91 (-0.6) | 11.1 (-0.36) | 3.13 (0.0) | -1362 | 17.65 | -431 | 5.59 | -3 | 0.04 | 7715 | 194.0 | 232.0 | 236.5 | 193.5 |
| 2025-02-27 | 18.51 (+0.46) | 11.46 (-1.2) | 3.13 (0.0) | 1259 | 17.68 | -1454 | 20.42 | 13 | 0.18 | 7121 | 235.0 | 223.0 | 241.0 | 220.5 |
| 2025-01-22 | 18.05 (+0.32) | 12.66 (-0.53) | 3.13 (-0.02) | 325 | 7.27 | -623 | 13.93 | -27 | 0.6 | 4473 | 227.0 | 231.5 | 237.0 | 218.0 |
| 2024-12-31 | 17.73 (-0.05) | 13.19 (-0.71) | 3.15 (+0.01) | 297 | 3.18 | -866 | 9.26 | 11 | 0.12 | 9352 | 232.5 | 241.5 | 244.5 | 228.0 |
| 2024-11-29 | 17.78 (-2.33) | 13.9 (+1.06) | 3.14 (-0.16) | -3463 | 21.47 | 1286 | 7.97 | -203 | 1.26 | 16133 | 240.0 | 245.5 | 252.5 | 227.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 20.11 (+1.7) | 12.84 (-0.2) | 3.3 (+0.04) | 2713 | 9.88 | -887 | 3.23 | 57 | 0.21 | 27464 | 247.5 | 268.0 | 290.0 | 247.5 |
| 2024-09-30 | 18.41 (+1.6) | 13.04 (+0.3) | 3.26 (+0.02) | 2252 | 11.85 | 360 | 1.89 | 26 | 0.14 | 18998 | 266.5 | 268.0 | 277.5 | 239.5 |
| 2024-08-30 | 16.81 (+1.7) | 12.74 (+1.08) | 3.24 (-0.13) | 2497 | 11.01 | 1313 | 5.79 | -160 | 0.71 | 22676 | 267.5 | 263.0 | 269.0 | 223.0 |
| 2024-07-31 | 15.11 (-2.77) | 11.66 (+4.93) | 3.37 (-0.34) | -5389 | 12.23 | 4531 | 10.28 | -411 | 0.93 | 44055 | 261.0 | 270.5 | 293.5 | 245.0 |
| 2024-06-28 | 17.88 (+2.27) | 6.73 (+0.54) | 3.71 (+0.38) | 3693 | 8.03 | 656 | 1.43 | 461 | 1.0 | 46009 | 271.5 | 256.5 | 294.0 | 251.5 |
| 2024-05-31 | 15.61 (+1.02) | 6.19 (+2.19) | 3.33 (+0.04) | 2299 | 4.0 | 2643 | 4.6 | 41 | 0.07 | 57447 | 253.5 | 245.0 | 279.5 | 242.0 |
| 2024-04-30 | 14.59 (-1.89) | 4.0 (-0.12) | 3.29 (-0.41) | -2836 | 5.98 | 59 | 0.12 | -498 | 1.05 | 47440 | 246.0 | 272.0 | 281.5 | 222.5 |
| 2024-03-29 | 16.48 (-1.86) | 4.12 (+3.59) | 3.7 (+0.46) | -1639 | 1.51 | 4352 | 4.0 | 557 | 0.51 | 108693 | 268.0 | 242.5 | 284.0 | 230.0 |
| 2024-02-29 | 18.34 (-0.65) | 0.53 (+0.33) | 3.24 (+0.01) | -1942 | 5.56 | 398 | 1.14 | 18 | 0.05 | 34922 | 241.5 | 235.0 | 263.0 | 225.0 |
| 2024-01-31 | 18.99 (-2.04) | 0.2 (-1.88) | 3.23 (-0.13) | -2784 | 12.91 | -367 | 1.7 | -164 | 0.76 | 21561 | 235.0 | 258.0 | 259.0 | 230.0 |
| 2023-12-29 | 21.03 (+0.55) | 2.08 (-7.53) | 3.36 (-0.13) | 999 | 1.69 | -9124 | 15.41 | -154 | 0.26 | 59195 | 257.5 | 281.0 | 299.0 | 250.5 |
| 2023-11-30 | 20.48 (-1.17) | 9.61 (+0.01) | 3.49 (+0.15) | -1734 | 2.78 | 3 | 0.0 | 183 | 0.29 | 62286 | 282.5 | 270.5 | 302.0 | 245.0 |
| 2023-10-31 | 21.65 (+1.64) | 9.6 (-1.66) | 3.34 (-0.26) | 2005 | 5.0 | 913 | 2.28 | -317 | 0.79 | 40079 | 266.5 | 279.0 | 292.0 | 250.5 |
| 2023-09-28 | 20.01 (+1.6) | 11.26 (+8.46) | 3.6 (+1.74) | 1840 | 1.89 | 8434 | 8.66 | 885 | 0.91 | 97441 | 277.0 | 143.5 | 281.0 | 140.0 |
| 2023-08-31 | 18.41 (-0.33) | 2.8 (+1.05) | 1.86 (+0.04) | 1991 | 4.46 | 1954 | 4.38 | 74 | 0.17 | 44606 | 143.5 | 142.5 | 146.5 | 125.0 |
| 2023-07-31 | 18.74 (+0.66) | 1.75 (0.0) | 1.82 (+0.02) | -639 | 1.34 | -242 | 0.51 | 39 | 0.08 | 47804 | 141.0 | 144.0 | 152.0 | 130.5 |
| 2023-06-30 | 18.08 (-2.13) | 1.75 (+0.64) | 1.8 (0.0) | -2616 | 4.65 | 1199 | 2.13 | 0 | 0.0 | 56209 | 143.0 | 160.5 | 172.0 | 140.5 |
| 2023-05-31 | 20.21 (+1.68) | 1.11 (-2.35) | 1.8 (+0.02) | 4033 | 6.46 | -4386 | 7.03 | 43 | 0.07 | 62396 | 159.0 | 159.0 | 161.5 | 145.0 |
| 2023-04-28 | 18.53 (+2.76) | 3.46 (-1.56) | 1.78 (+0.05) | 3705 | 3.24 | -2915 | 2.55 | 88 | 0.08 | 114376 | 158.0 | 168.0 | 188.0 | 153.0 |
| 2023-03-31 | 15.77 (+4.29) | 5.02 (-2.1) | 1.73 (-0.06) | 8716 | 7.59 | -4015 | 3.5 | -113 | 0.1 | 114829 | 168.5 | 165.5 | 182.5 | 160.5 |
| 2023-02-24 | 11.48 (-1.02) | 7.12 (+2.05) | 1.79 (0.0) | -1616 | 0.79 | 3828 | 1.88 | 6 | 0.0 | 203280 | 166.5 | 144.0 | 186.0 | 139.5 |
| 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 | |||
| 2023-01-31 | 12.5 (+5.1) | 5.07 (+4.43) | 1.79 (+0.2) | 12036 | 7.6 | 8256 | 5.21 | 368 | 0.23 | 158404 | 144.0 | 116.0 | 148.0 | 116.0 |
| 2022-12-30 | 7.4 (-1.1) | 0.64 (-0.59) | 1.59 (-0.13) | -2317 | 3.1 | -704 | 0.94 | -246 | 0.33 | 74622 | 115.5 | 127.5 | 136.0 | 113.0 |
| 2022-11-30 | 8.5 (-0.42) | 1.23 (+0.58) | 1.72 (+0.18) | -1015 | 0.69 | 1078 | 0.73 | 353 | 0.24 | 147486 | 125.0 | 102.5 | 133.5 | 102.5 |
| 2022-10-31 | 8.92 (+0.78) | 0.65 (+0.64) | 1.54 (+0.04) | 793 | 0.67 | 1217 | 1.03 | 72 | 0.06 | 117720 | 104.0 | 91.1 | 113.0 | 87.0 |
| 2022-09-30 | 8.14 (+0.91) | 0.01 (0.0) | 1.5 (-0.18) | 1212 | 2.91 | -1 | 0.0 | -340 | 0.82 | 41602 | 93.2 | 126.0 | 126.5 | 88.6 |
| 2022-08-31 | 7.23 (+0.26) | 0.01 (0.0) | 1.68 (+0.56) | -664 | 0.66 | 8 | 0.01 | 1039 | 1.04 | 100128 | 127.5 | 142.0 | 142.5 | 103.0 |
| 2022-07-29 | 6.97 (+0.25) | 0.01 (+0.01) | 1.12 (0.0) | 1448 | 2.47 | 9 | 0.02 | 11 | 0.02 | 58532 | 141.5 | 135.0 | 150.5 | 121.5 |
| 2022-06-30 | 6.72 (-0.93) | 0.0 (-0.03) | 1.12 (+0.14) | -1070 | 1.39 | -61 | 0.08 | 250 | 0.32 | 77142 | 135.0 | 185.0 | 202.5 | 134.5 |
| 2022-05-31 | 7.65 (+0.34) | 0.03 (-0.18) | 0.98 (-0.08) | 641 | 1.43 | -332 | 0.74 | -147 | 0.33 | 44921 | 184.0 | 176.0 | 191.0 | 170.0 |
| 2022-04-29 | 7.31 (+0.91) | 0.21 (+0.01) | 1.06 (+0.08) | 707 | 1.96 | 15 | 0.04 | 162 | 0.45 | 36145 | 175.5 | 202.0 | 209.0 | 157.5 |
| 2022-03-31 | 6.4 (-0.65) | 0.2 (-0.06) | 0.98 (-0.09) | -1 | 0.0 | -192 | 0.39 | -168 | 0.34 | 49326 | 205.5 | 223.5 | 225.0 | 198.0 |
| 2022-02-25 | 7.05 (-0.8) | 0.26 (+0.04) | 1.07 (+0.07) | -2224 | 4.69 | 60 | 0.13 | 114 | 0.24 | 47460 | 221.0 | 211.5 | 228.5 | 201.5 |
| 2022-01-26 | 7.85 (+0.97) | 0.22 (-3.56) | 1.0 (-0.53) | 3411 | 2.71 | -6643 | 5.27 | -982 | 0.78 | 126014 | 207.5 | 284.0 | 289.0 | 203.5 |
| 2021-12-30 | 6.88 (+0.65) | 3.78 (+2.31) | 1.53 (+0.3) | 1066 | 0.56 | 4316 | 2.25 | 560 | 0.29 | 191580 | 282.0 | 245.0 | 293.5 | 245.0 |
| 2021-11-30 | 6.23 (-0.14) | 1.47 (+1.11) | 1.23 (+0.2) | -768 | 0.33 | 2070 | 0.89 | 382 | 0.16 | 231639 | 248.5 | 217.0 | 278.0 | 199.5 |
| 2021-10-29 | 6.37 (-0.05) | 0.36 (-0.22) | 1.03 (+0.09) | -721 | 0.34 | -416 | 0.2 | 156 | 0.07 | 209853 | 213.0 | 192.5 | 223.0 | 175.5 |
| 2021-09-30 | 6.42 (-0.37) | 0.58 (-0.7) | 0.94 (-0.25) | -977 | 0.57 | -2376 | 1.39 | -459 | 0.27 | 171075 | 195.5 | 229.0 | 241.5 | 188.5 |
| 2021-08-31 | 6.79 (-1.38) | 1.28 (-3.31) | 1.19 (+0.17) | -3225 | 0.92 | -5254 | 1.5 | 518 | 0.15 | 351165 | 229.0 | 291.0 | 319.0 | 218.0 |
| 2021-07-30 | 8.17 (-1.51) | 4.59 (-1.77) | 1.02 (+0.34) | -1435 | 0.53 | -2947 | 1.1 | 564 | 0.21 | 268366 | 280.0 | 312.5 | 348.0 | 259.5 |
| 2021-06-30 | 9.68 () | 6.36 () | 0.68 () | 1403 | 1.37 | 1090 | 1.06 | 24 | 0.02 | 102647 | 307.5 | 336.0 | 336.5 | 283.0 |