- 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 | 31.07 (+0.01) | 3.23 (0.0) | 0.02 (0.0) | 18 | 1.64 | -3 | 0.27 | 0 | 0.0 | 1100 | 473.0 | 476.0 | 491.0 | 472.0 |
| 2026-06-02 | 31.06 (+0.02) | 3.23 (0.0) | 0.02 (0.0) | -23 | 2.16 | 13 | 1.22 | 0 | 0.0 | 1067 | 466.0 | 459.0 | 467.0 | 449.5 |
| 2026-06-01 | 31.04 (-0.03) | 3.23 (-0.04) | 0.02 (0.0) | -59 | 8.78 | -76 | 11.31 | 0 | 0.0 | 672 | 453.0 | 456.0 | 456.0 | 448.5 |
| 2026-05-29 | 31.07 (-0.09) | 3.27 (0.0) | 0.02 (0.0) | -166 | 23.31 | 0 | 0.0 | -3 | 0.42 | 712 | 453.0 | 464.5 | 464.5 | 452.0 |
| 2026-05-28 | 31.16 (-0.1) | 3.27 (0.0) | 0.02 (-0.01) | -186 | 15.6 | -2 | 0.17 | -24 | 2.01 | 1192 | 450.5 | 472.5 | 472.5 | 446.5 |
| 2026-05-27 | 31.26 (-0.2) | 3.27 (0.0) | 0.03 (0.0) | -338 | 30.29 | -4 | 0.36 | 1 | 0.09 | 1116 | 473.5 | 481.0 | 481.0 | 468.0 |
| 2026-05-26 | 31.46 (0.0) | 3.27 (0.0) | 0.03 (-0.01) | -50 | 4.11 | 2 | 0.16 | -15 | 1.23 | 1217 | 481.0 | 485.0 | 485.0 | 475.0 |
| 2026-05-25 | 31.46 (-0.07) | 3.27 (+0.01) | 0.04 (+0.01) | -117 | 8.99 | 9 | 0.69 | 18 | 1.38 | 1301 | 485.0 | 479.5 | 494.0 | 470.5 |
| 2026-05-22 | 31.53 (+0.21) | 3.26 (-0.01) | 0.03 (+0.03) | 380 | 18.74 | -7 | 0.35 | 55 | 2.71 | 2028 | 449.5 | 424.0 | 454.5 | 422.0 |
| 2026-05-21 | 31.32 (+0.06) | 3.27 (0.0) | 0.0 (0.0) | 122 | 15.8 | -11 | 1.42 | 0 | 0.0 | 772 | 419.0 | 402.0 | 419.5 | 402.0 |
| 2026-05-20 | 31.26 (+0.12) | 3.27 (-0.04) | 0.0 (0.0) | 220 | 33.08 | -66 | 9.92 | 4 | 0.6 | 665 | 397.0 | 401.0 | 403.0 | 396.0 |
| 2026-05-19 | 31.14 (+0.01) | 3.31 (-0.01) | 0.0 (0.0) | 92 | 14.42 | -37 | 5.8 | -2 | 0.31 | 638 | 394.0 | 402.0 | 405.5 | 391.5 |
| 2026-05-18 | 31.13 (-0.15) | 3.32 (-0.05) | 0.0 (0.0) | 137 | 16.63 | -2 | 0.24 | -1 | 0.12 | 824 | 400.5 | 400.0 | 401.0 | 390.5 |
| 2026-05-15 | 31.28 (-0.04) | 3.37 (-0.01) | 0.0 (0.0) | -76 | 11.28 | -17 | 2.52 | -3 | 0.45 | 674 | 403.0 | 413.0 | 414.5 | 403.0 |
| 2026-05-14 | 31.32 (-0.01) | 3.38 (0.0) | 0.0 (0.0) | 2 | 0.43 | -3 | 0.64 | -1 | 0.21 | 469 | 413.0 | 415.0 | 421.5 | 412.5 |
| 2026-05-13 | 31.33 (-0.06) | 3.38 (+0.01) | 0.0 (0.0) | -123 | 19.4 | 17 | 2.68 | 3 | 0.47 | 634 | 412.5 | 420.0 | 420.0 | 410.0 |
| 2026-05-12 | 31.39 (-0.13) | 3.37 (0.0) | 0.0 (0.0) | -252 | 23.4 | -10 | 0.93 | -77 | 7.15 | 1077 | 423.5 | 430.0 | 430.0 | 420.0 |
| 2026-05-11 | 31.52 (-0.09) | 3.37 (0.0) | 0.0 (0.0) | -159 | 17.43 | 0 | 0.0 | 6 | 0.66 | 912 | 431.0 | 429.0 | 438.0 | 418.5 |
| 2026-05-08 | 31.61 (+0.03) | 3.37 (+0.04) | 0.0 (0.0) | 44 | 3.51 | 81 | 6.45 | -4 | 0.32 | 1255 | 423.0 | 428.0 | 434.0 | 420.5 |
| 2026-05-07 | 31.58 (-0.15) | 3.33 (-0.01) | 0.0 (0.0) | -270 | 34.44 | -15 | 1.91 | -2 | 0.26 | 784 | 418.5 | 430.0 | 430.0 | 416.5 |
| 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 | 31.73 (+0.01) | 3.34 (0.0) | 0.0 (0.0) | 0 | 0.0 | 1 | 0.13 | -42 | 5.61 | 749 | 425.0 | 416.5 | 426.0 | 415.5 |
| 2026-05-05 | 31.72 (-0.12) | 3.34 (+0.02) | 0.0 (0.0) | -152 | 42.34 | 26 | 7.24 | -1 | 0.28 | 359 | 411.5 | 415.5 | 415.5 | 408.5 |
| 2026-05-04 | 31.84 (+0.07) | 3.32 (-0.01) | 0.0 (0.0) | 132 | 36.16 | -1 | 0.27 | 5 | 1.37 | 365 | 416.0 | 410.0 | 418.0 | 410.0 |
| 2026-04-30 | 31.77 (+0.08) | 3.33 (-0.14) | 0.0 (0.0) | 156 | 19.62 | -284 | 35.72 | 2 | 0.25 | 795 | 406.0 | 410.0 | 411.0 | 404.0 |
| 2026-04-29 | 31.69 (-0.06) | 3.47 (0.0) | 0.0 (0.0) | -77 | 13.85 | 0 | 0.0 | -9 | 1.62 | 556 | 408.0 | 416.0 | 416.0 | 406.0 |
| 2026-04-28 | 31.75 (+0.05) | 3.47 (0.0) | 0.0 (0.0) | 80 | 16.29 | 0 | 0.0 | -5 | 1.02 | 491 | 413.5 | 408.0 | 414.0 | 407.0 |
| 2026-04-27 | 31.7 (+0.07) | 3.47 (-0.01) | 0.0 (-0.07) | 150 | 16.16 | -10 | 1.08 | -162 | 17.46 | 928 | 407.0 | 416.0 | 417.0 | 404.5 |
| 2026-04-24 | 31.63 (-0.02) | 3.48 (+0.01) | 0.07 (-0.03) | -18 | 2.59 | 25 | 3.6 | -63 | 9.08 | 694 | 416.0 | 422.0 | 428.0 | 412.0 |
| 2026-04-23 | 31.65 (+0.13) | 3.47 (0.0) | 0.1 (-0.05) | 238 | 18.32 | 0 | 0.0 | -94 | 7.24 | 1299 | 419.5 | 436.0 | 439.0 | 408.0 |
| 2026-04-22 | 31.52 (+0.02) | 3.47 (0.0) | 0.15 (-0.03) | 133 | 17.01 | -14 | 1.79 | -47 | 6.01 | 782 | 432.0 | 434.5 | 438.0 | 429.5 |
| 2026-04-21 | 31.5 (+0.08) | 3.47 (-0.01) | 0.18 (0.0) | 211 | 20.59 | -12 | 1.17 | -10 | 0.98 | 1025 | 434.0 | 427.5 | 435.0 | 425.0 |
| 2026-04-20 | 31.42 (+0.07) | 3.48 (-0.22) | 0.18 (+0.02) | 138 | 17.99 | 20 | 2.61 | 35 | 4.56 | 767 | 418.5 | 419.5 | 429.0 | 413.0 |
| 2026-04-17 | 31.35 (+0.08) | 3.7 (-0.03) | 0.16 (-0.01) | 189 | 27.19 | -46 | 6.62 | -3 | 0.43 | 695 | 417.0 | 416.5 | 419.5 | 412.0 |
| 2026-04-16 | 31.27 (+0.07) | 3.73 (0.0) | 0.17 (-0.02) | 167 | 13.79 | 0 | 0.0 | -48 | 3.96 | 1211 | 417.5 | 420.0 | 420.0 | 405.5 |
| 2026-04-15 | 31.2 (+0.22) | 3.73 (0.0) | 0.19 (+0.03) | 531 | 45.27 | -6 | 0.51 | 57 | 4.86 | 1173 | 412.0 | 401.0 | 413.5 | 398.0 |
| 2026-04-14 | 30.98 (+0.3) | 3.73 (0.0) | 0.16 (-0.01) | 593 | 41.09 | 3 | 0.21 | -14 | 0.97 | 1443 | 401.0 | 403.0 | 406.0 | 393.0 |
| 2026-04-13 | 30.68 (+0.2) | 3.73 (+0.01) | 0.17 (+0.02) | 368 | 20.67 | 18 | 1.01 | 34 | 1.91 | 1780 | 399.5 | 406.5 | 412.5 | 399.5 |
| 2026-04-10 | 30.48 (+0.39) | 3.72 (0.0) | 0.15 (+0.06) | 735 | 28.18 | -2 | 0.08 | 114 | 4.37 | 2608 | 401.0 | 388.0 | 402.0 | 383.5 |
| 2026-04-09 | 30.09 (+0.14) | 3.72 (-0.01) | 0.09 (+0.01) | 452 | 45.29 | -5 | 0.5 | 25 | 2.51 | 998 | 365.5 | 360.5 | 368.0 | 358.0 |
| 2026-04-08 | 29.95 (-0.1) | 3.73 (+0.01) | 0.08 (0.0) | -201 | 14.43 | 18 | 1.29 | -3 | 0.22 | 1393 | 360.0 | 368.5 | 369.0 | 356.0 |
| 2026-04-07 | 30.05 (+0.24) | 3.72 (-0.01) | 0.08 (+0.04) | 659 | 29.31 | -34 | 1.51 | 85 | 3.78 | 2248 | 360.5 | 333.0 | 363.0 | 332.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 29.81 (+0.21) | 3.73 (+0.08) | 0.04 (+0.01) | 404 | 30.38 | 153 | 11.5 | 18 | 1.35 | 1330 | 331.5 | 329.0 | 336.5 | 326.5 |
| 2026-04-01 | 29.6 (+0.08) | 3.65 (0.0) | 0.03 (+0.01) | 156 | 27.13 | 0 | 0.0 | 19 | 3.3 | 575 | 322.5 | 314.0 | 326.5 | 314.0 |
| 2026-03-31 | 29.52 (+0.01) | 3.65 (0.0) | 0.02 (0.0) | 12 | 1.9 | -1 | 0.16 | -7 | 1.11 | 630 | 304.5 | 308.5 | 312.0 | 302.5 |
| 2026-03-30 | 29.51 (-0.01) | 3.65 (0.0) | 0.02 (0.0) | 36 | 5.96 | 1 | 0.17 | 5 | 0.83 | 604 | 311.0 | 315.5 | 315.5 | 309.5 |
| 2026-03-27 | 29.52 (-0.05) | 3.65 (-0.08) | 0.02 (+0.02) | -35 | 7.74 | -147 | 32.52 | 27 | 5.97 | 452 | 318.5 | 315.5 | 319.5 | 312.0 |
| 2026-03-26 | 29.57 (-0.03) | 3.73 (0.0) | 0.0 (-0.01) | -90 | 28.48 | -1 | 0.32 | -10 | 3.16 | 316 | 319.0 | 328.5 | 328.5 | 318.5 |
| 2026-03-25 | 29.6 (+0.1) | 3.73 (-0.08) | 0.01 (+0.01) | 204 | 38.49 | -156 | 29.43 | 17 | 3.21 | 530 | 326.0 | 324.5 | 330.5 | 323.5 |
| 2026-03-24 | 29.5 (-0.06) | 3.81 (0.0) | 0.0 (-0.01) | -122 | 31.36 | 1 | 0.26 | -20 | 5.14 | 389 | 318.0 | 324.5 | 328.0 | 316.0 |
| 2026-03-23 | 29.56 (+0.01) | 3.81 (0.0) | 0.01 (-0.01) | 27 | 8.68 | 1 | 0.32 | -18 | 5.79 | 311 | 321.5 | 315.5 | 326.0 | 314.0 |
| 2026-03-20 | 29.55 (+0.02) | 3.81 (-0.04) | 0.02 (0.0) | 58 | 11.09 | -64 | 12.24 | -10 | 1.91 | 523 | 326.5 | 329.0 | 331.0 | 323.5 |
| 2026-03-19 | 29.53 (+0.03) | 3.85 (-0.11) | 0.02 (-0.01) | 51 | 9.19 | -221 | 39.82 | -5 | 0.9 | 555 | 329.5 | 335.0 | 337.0 | 328.0 |
| 2026-03-18 | 29.5 (+0.11) | 3.96 (-0.04) | 0.03 (+0.01) | 240 | 23.88 | -77 | 7.66 | 5 | 0.5 | 1005 | 339.0 | 335.0 | 347.5 | 335.0 |
| 2026-03-17 | 29.39 (-0.02) | 4.0 (+0.01) | 0.02 (0.0) | -43 | 7.62 | 12 | 2.13 | 0 | 0.0 | 564 | 329.5 | 327.5 | 331.0 | 327.5 |
| 2026-03-16 | 29.41 (-0.04) | 3.99 (-0.01) | 0.02 (-0.01) | -74 | 14.98 | -2 | 0.4 | -7 | 1.42 | 494 | 327.0 | 330.5 | 331.0 | 323.5 |
| 2026-03-13 | 29.45 (-0.03) | 4.0 (0.0) | 0.03 (0.0) | -66 | 10.12 | -2 | 0.31 | -6 | 0.92 | 652 | 331.5 | 325.0 | 334.5 | 323.0 |
| 2026-03-12 | 29.48 (+0.06) | 4.0 (-0.04) | 0.03 (-0.01) | 160 | 38.28 | -84 | 20.1 | -12 | 2.87 | 418 | 332.5 | 331.5 | 335.5 | 329.0 |
| 2026-03-11 | 29.42 (+0.15) | 4.04 (-0.03) | 0.04 (+0.02) | 290 | 41.19 | -61 | 8.66 | 37 | 5.26 | 704 | 334.0 | 317.5 | 336.5 | 317.5 |
| 2026-03-10 | 29.27 (+0.02) | 4.07 (0.0) | 0.02 (0.0) | 23 | 8.1 | -3 | 1.06 | -12 | 4.23 | 284 | 316.0 | 321.0 | 321.0 | 315.0 |
| 2026-03-09 | 29.25 (-0.08) | 4.07 (0.0) | 0.02 (-0.01) | -161 | 24.1 | 9 | 1.35 | -7 | 1.05 | 668 | 312.5 | 310.0 | 312.5 | 306.0 |
| 2026-03-06 | 29.33 (+0.02) | 4.07 (0.0) | 0.03 (0.0) | 33 | 18.44 | 3 | 1.68 | -1 | 0.56 | 179 | 328.5 | 322.5 | 328.5 | 322.5 |
| 2026-03-05 | 29.31 (+0.15) | 4.07 (-0.1) | 0.03 (+0.01) | 292 | 46.2 | -185 | 29.27 | 13 | 2.06 | 632 | 328.5 | 320.0 | 329.0 | 320.0 |
| 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 | 29.16 (-0.12) | 4.17 (0.0) | 0.02 (+0.02) | -291 | 34.32 | -2 | 0.24 | 32 | 3.77 | 848 | 309.5 | 323.0 | 325.0 | 309.0 |
| 2026-03-03 | 29.28 (+0.03) | 4.17 (+0.01) | 0.0 (-0.02) | 63 | 16.07 | 5 | 1.28 | -27 | 6.89 | 392 | 329.5 | 334.0 | 336.5 | 327.0 |
| 2026-03-02 | 29.25 (-0.07) | 4.16 (-0.03) | 0.02 (-0.02) | -131 | 18.07 | -60 | 8.28 | -41 | 5.66 | 725 | 334.5 | 336.0 | 341.0 | 329.0 |
| 2026-02-26 | 29.32 (+0.13) | 4.19 (-0.1) | 0.04 (+0.01) | 313 | 35.17 | -189 | 21.24 | 11 | 1.24 | 890 | 348.5 | 348.0 | 354.5 | 346.0 |
| 2026-02-25 | 29.19 (+0.1) | 4.29 (+0.02) | 0.03 (0.0) | 279 | 35.59 | 46 | 5.87 | 0 | 0.0 | 784 | 348.0 | 345.0 | 349.0 | 341.5 |
| 2026-02-24 | 29.09 (+0.3) | 4.27 (+0.03) | 0.03 (+0.01) | 365 | 36.57 | 56 | 5.61 | 30 | 3.01 | 998 | 344.5 | 335.5 | 346.0 | 333.0 |
| 2026-02-23 | 28.79 (+0.26) | 4.24 (+0.02) | 0.02 (+0.01) | 511 | 44.28 | 35 | 3.03 | 22 | 1.91 | 1154 | 336.0 | 326.5 | 339.5 | 324.5 |
| 2026-02-11 | 28.53 (-0.08) | 4.22 (0.0) | 0.01 (+0.01) | -80 | 9.57 | -6 | 0.72 | 11 | 1.32 | 836 | 321.0 | 318.5 | 321.0 | 313.0 |
| 2026-02-10 | 28.61 (-0.11) | 4.22 (-0.1) | 0.0 (-0.01) | -265 | 16.93 | -181 | 11.57 | -30 | 1.92 | 1565 | 318.0 | 328.5 | 331.5 | 311.5 |
| 2026-02-09 | 28.72 (+0.14) | 4.32 (-0.08) | 0.01 (+0.01) | 315 | 47.51 | -146 | 22.02 | 24 | 3.62 | 663 | 331.0 | 324.0 | 331.5 | 324.0 |
| 2026-02-06 | 28.58 (+0.02) | 4.4 (+0.01) | 0.0 (-0.01) | 23 | 4.01 | 9 | 1.57 | -14 | 2.44 | 574 | 321.5 | 323.5 | 324.0 | 316.0 |
| 2026-02-05 | 28.56 (-0.07) | 4.39 (0.0) | 0.01 (+0.01) | -151 | 30.88 | 1 | 0.2 | 10 | 2.04 | 489 | 325.0 | 327.0 | 329.0 | 325.0 |
| 2026-02-04 | 28.63 (+0.06) | 4.39 (+0.01) | 0.0 (0.0) | 71 | 14.92 | 25 | 5.25 | -2 | 0.42 | 476 | 330.5 | 329.0 | 330.5 | 322.0 |
| 2026-02-03 | 28.57 (+0.1) | 4.38 (0.0) | 0.0 (0.0) | 229 | 42.25 | -7 | 1.29 | 9 | 1.66 | 542 | 329.0 | 323.5 | 329.0 | 320.5 |
| 2026-02-02 | 28.47 (+0.16) | 4.38 (0.0) | 0.0 (0.0) | 345 | 53.99 | -7 | 1.1 | -9 | 1.41 | 639 | 320.0 | 323.0 | 324.0 | 315.0 |
| 2026-01-30 | 28.31 (+0.13) | 4.38 (0.0) | 0.0 (0.0) | 221 | 29.62 | 2 | 0.27 | -20 | 2.68 | 746 | 323.0 | 329.5 | 329.5 | 321.0 |
| 2026-01-29 | 28.18 (+0.08) | 4.38 (-0.01) | 0.0 (-0.01) | 148 | 32.03 | -2 | 0.43 | -13 | 2.81 | 462 | 330.0 | 334.5 | 334.5 | 326.5 |
| 2026-01-28 | 28.1 (+0.05) | 4.39 (0.0) | 0.01 (0.0) | 105 | 26.38 | -16 | 4.02 | 0 | 0.0 | 398 | 334.0 | 334.5 | 335.5 | 330.0 |
| 2026-01-27 | 28.05 (+0.1) | 4.39 (-0.01) | 0.01 (+0.01) | 185 | 37.15 | -23 | 4.62 | 10 | 2.01 | 498 | 331.5 | 330.0 | 337.0 | 330.0 |
| 2026-01-26 | 27.95 (+0.06) | 4.4 (0.0) | 0.0 (-0.02) | 124 | 27.31 | 14 | 3.08 | -22 | 4.85 | 454 | 329.0 | 329.5 | 332.0 | 328.0 |
| 2026-01-23 | 27.89 (+0.21) | 4.4 (-0.05) | 0.02 (+0.01) | 430 | 52.25 | -107 | 13.0 | 7 | 0.85 | 823 | 328.5 | 328.5 | 332.5 | 328.5 |
| 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 | |||
| 2026-01-22 | 27.68 (+0.17) | 4.45 (-0.03) | 0.01 (0.0) | 325 | 48.15 | -57 | 8.44 | -1 | 0.15 | 675 | 328.5 | 326.0 | 328.5 | 324.0 |
| 2026-01-21 | 27.51 (-0.04) | 4.48 (+0.3) | 0.01 (-0.03) | -87 | 14.12 | -13 | 2.11 | -46 | 7.47 | 616 | 322.0 | 326.0 | 331.0 | 320.0 |
| 2026-01-20 | 27.55 (-0.06) | 4.18 (-0.01) | 0.04 (0.0) | 62 | 7.49 | -9 | 1.09 | -5 | 0.6 | 828 | 331.0 | 322.0 | 331.0 | 321.0 |
| 2026-01-19 | 27.61 (+0.05) | 4.19 (-0.02) | 0.04 (-0.04) | 101 | 11.66 | -40 | 4.62 | -79 | 9.12 | 866 | 326.0 | 337.0 | 337.0 | 324.0 |
| 2026-01-16 | 27.56 (+0.02) | 4.21 (+0.05) | 0.08 (+0.02) | 118 | 7.31 | 81 | 5.02 | 33 | 2.04 | 1614 | 336.5 | 331.5 | 341.0 | 331.5 |
| 2026-01-15 | 27.54 (+0.01) | 4.16 (+0.08) | 0.06 (+0.02) | -35 | 2.36 | 163 | 10.97 | 41 | 2.76 | 1486 | 330.0 | 325.5 | 332.0 | 319.0 |
| 2026-01-14 | 27.53 (+0.21) | 4.08 (-0.02) | 0.04 (+0.03) | 397 | 23.33 | -30 | 1.76 | 64 | 3.76 | 1702 | 324.0 | 308.0 | 324.0 | 307.0 |
| 2026-01-13 | 27.32 (+0.18) | 4.1 (-0.03) | 0.01 (+0.01) | 415 | 31.83 | -60 | 4.6 | 13 | 1.0 | 1304 | 307.0 | 304.5 | 314.0 | 304.5 |
| 2026-01-12 | 27.14 (+0.03) | 4.13 (-0.01) | 0.0 (0.0) | 36 | 6.78 | -29 | 5.46 | 2 | 0.38 | 531 | 304.0 | 309.0 | 310.0 | 303.5 |
| 2026-01-09 | 27.11 (+0.08) | 4.14 (0.0) | 0.0 (0.0) | 66 | 17.28 | 3 | 0.79 | -7 | 1.83 | 382 | 302.5 | 302.0 | 303.0 | 298.0 |
| 2026-01-08 | 27.03 (0.0) | 4.14 (-0.02) | 0.0 (0.0) | -50 | 11.68 | -31 | 7.24 | 6 | 1.4 | 428 | 301.5 | 307.0 | 307.0 | 300.0 |
| 2026-01-07 | 27.03 (+0.01) | 4.16 (+0.06) | 0.0 (-0.01) | 130 | 14.35 | 116 | 12.8 | -23 | 2.54 | 906 | 307.0 | 303.5 | 307.0 | 301.0 |
| 2026-01-06 | 27.02 (-0.1) | 4.1 (-0.01) | 0.01 (0.0) | 114 | 19.96 | -35 | 6.13 | -2 | 0.35 | 571 | 302.5 | 299.5 | 303.0 | 299.5 |
| 2026-01-05 | 27.12 (+0.04) | 4.11 (-0.04) | 0.01 (0.0) | -23 | 3.14 | -63 | 8.61 | 4 | 0.55 | 732 | 299.0 | 301.0 | 301.5 | 295.5 |
| 2026-01-02 | 27.08 (-0.03) | 4.15 (-0.02) | 0.01 (0.0) | -123 | 17.37 | -40 | 5.65 | -7 | 0.99 | 708 | 296.5 | 292.0 | 298.5 | 291.0 |
| 2025-12-31 | 27.11 (-0.01) | 4.17 (-0.01) | 0.01 (0.0) | -72 | 10.96 | -32 | 4.87 | 0 | 0.0 | 657 | 291.0 | 289.5 | 292.5 | 286.5 |
| 2025-12-30 | 27.12 (+0.1) | 4.18 (0.0) | 0.01 (-0.01) | -102 | 19.1 | 12 | 2.25 | -4 | 0.75 | 534 | 289.5 | 291.0 | 291.0 | 288.0 |
| 2025-12-29 | 27.02 (-0.05) | 4.18 (+0.02) | 0.02 (+0.01) | -99 | 15.54 | 43 | 6.75 | 10 | 1.57 | 637 | 292.0 | 293.0 | 299.5 | 291.0 |
| 2025-12-26 | 27.07 (+0.06) | 4.16 (-0.1) | 0.01 (0.0) | 139 | 21.65 | -201 | 31.31 | -6 | 0.93 | 642 | 292.0 | 299.0 | 299.0 | 292.0 |
| 2025-12-24 | 27.01 (+0.04) | 4.26 (-0.09) | 0.01 (0.0) | 75 | 22.32 | -173 | 51.49 | 1 | 0.3 | 336 | 296.0 | 300.0 | 300.5 | 296.0 |
| 2025-12-23 | 26.97 (+0.01) | 4.35 (-0.08) | 0.01 (0.0) | 30 | 8.55 | -160 | 45.58 | 1 | 0.28 | 351 | 297.5 | 302.0 | 302.0 | 296.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 26.96 (+0.11) | 4.43 (-0.08) | 0.01 (0.0) | 181 | 29.58 | -154 | 25.16 | 0 | 0.0 | 612 | 300.0 | 302.0 | 302.0 | 298.5 |
| 2025-12-19 | 26.85 (+0.1) | 4.51 (-0.09) | 0.01 (0.0) | 184 | 36.73 | -157 | 31.34 | 4 | 0.8 | 501 | 297.5 | 295.5 | 298.5 | 294.5 |
| 2025-12-18 | 26.75 (-0.06) | 4.6 (-0.12) | 0.01 (0.0) | -97 | 14.83 | -227 | 34.71 | 1 | 0.15 | 654 | 292.0 | 297.0 | 297.0 | 292.0 |
| 2025-12-17 | 26.81 (+0.07) | 4.72 (-0.09) | 0.01 (0.0) | 114 | 18.6 | -176 | 28.71 | 7 | 1.14 | 613 | 300.5 | 300.0 | 306.0 | 300.0 |
| 2025-12-16 | 26.74 (+0.03) | 4.81 (-0.14) | 0.01 (0.0) | 79 | 10.63 | -282 | 37.95 | 2 | 0.27 | 743 | 297.5 | 299.5 | 301.5 | 295.0 |
| 2025-12-15 | 26.71 (+0.05) | 4.95 (-0.12) | 0.01 (+0.01) | 112 | 18.15 | -218 | 35.33 | 3 | 0.49 | 617 | 299.5 | 301.5 | 303.5 | 299.5 |
| 2025-12-12 | 26.66 (0.0) | 5.07 (0.0) | 0.0 (0.0) | 8 | 3.38 | 3 | 1.27 | 2 | 0.84 | 237 | 305.5 | 305.5 | 307.0 | 303.5 |
| 2025-12-11 | 26.66 (-0.05) | 5.07 (+0.01) | 0.0 (0.0) | -75 | 9.64 | 14 | 1.8 | 6 | 0.77 | 778 | 303.5 | 307.5 | 311.0 | 303.5 |
| 2025-12-10 | 26.71 (-0.03) | 5.06 (0.0) | 0.0 (0.0) | 16 | 1.99 | 0 | 0.0 | -7 | 0.87 | 806 | 305.5 | 306.5 | 307.0 | 304.5 |
| 2025-12-09 | 26.74 (-0.05) | 5.06 (0.0) | 0.0 (0.0) | -52 | 8.87 | -2 | 0.34 | 6 | 1.02 | 586 | 306.0 | 304.0 | 309.5 | 304.0 |
| 2025-12-08 | 26.79 (-0.04) | 5.06 (0.0) | 0.0 (0.0) | -71 | 14.03 | 1 | 0.2 | -6 | 1.19 | 506 | 305.5 | 306.0 | 306.0 | 301.0 |
| 2025-12-05 | 26.83 (+0.06) | 5.06 (0.0) | 0.0 (0.0) | 91 | 19.74 | 0 | 0.0 | 6 | 1.3 | 461 | 306.0 | 303.0 | 306.0 | 301.5 |
| 2025-12-04 | 26.77 (+0.09) | 5.06 (-0.11) | 0.0 (0.0) | 23 | 3.75 | -215 | 35.07 | 2 | 0.33 | 613 | 302.0 | 304.5 | 307.0 | 300.5 |
| 2025-12-03 | 26.68 (-0.02) | 5.17 (-0.04) | 0.0 (0.0) | -13 | 2.86 | -65 | 14.32 | -7 | 1.54 | 454 | 304.5 | 307.0 | 307.0 | 301.0 |
| 2025-12-02 | 26.7 (+0.08) | 5.21 (0.0) | 0.0 (0.0) | 104 | 24.07 | 1 | 0.23 | -2 | 0.46 | 432 | 304.0 | 298.0 | 305.0 | 297.5 |
| 2025-12-01 | 26.62 (-0.01) | 5.21 (+0.01) | 0.0 (-0.01) | -61 | 14.09 | 8 | 1.85 | -68 | 15.7 | 433 | 298.0 | 301.5 | 301.5 | 296.5 |
| 2025-11-28 | 26.63 (-0.07) | 5.2 (-0.03) | 0.01 (0.0) | -156 | 42.05 | -53 | 14.29 | 6 | 1.62 | 371 | 302.5 | 303.0 | 303.5 | 300.5 |
| 2025-11-27 | 26.7 (-0.11) | 5.23 (0.0) | 0.01 (0.0) | -221 | 51.28 | 6 | 1.39 | -5 | 1.16 | 431 | 301.0 | 305.0 | 305.0 | 299.5 |
| 2025-11-26 | 26.81 (-0.08) | 5.23 (+0.02) | 0.01 (0.0) | -164 | 22.71 | 37 | 5.12 | 4 | 0.55 | 722 | 299.5 | 295.0 | 299.5 | 295.0 |
| 2025-11-25 | 26.89 (-0.14) | 5.21 (0.0) | 0.01 (0.0) | -288 | 58.42 | 0 | 0.0 | 3 | 0.61 | 493 | 294.5 | 299.0 | 299.0 | 292.5 |
| 2025-11-24 | 27.03 (+0.03) | 5.21 (0.0) | 0.01 (+0.01) | 14 | 1.61 | 1 | 0.11 | 7 | 0.8 | 872 | 293.0 | 290.0 | 295.0 | 290.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 27.0 (-0.07) | 5.21 (0.0) | 0.0 (0.0) | -145 | 28.32 | 1 | 0.2 | 3 | 0.59 | 512 | 287.5 | 289.0 | 294.5 | 287.5 |
| 2025-11-20 | 27.07 (-0.06) | 5.21 (+0.03) | 0.0 (0.0) | -103 | 23.9 | 47 | 10.9 | 6 | 1.39 | 431 | 295.0 | 294.0 | 296.5 | 292.0 |
| 2025-11-19 | 27.13 (-0.23) | 5.18 (+0.02) | 0.0 (0.0) | -496 | 43.28 | 50 | 4.36 | -6 | 0.52 | 1146 | 286.5 | 293.0 | 293.5 | 286.0 |
| 2025-11-18 | 27.36 (+0.04) | 5.16 (-0.07) | 0.0 (0.0) | 88 | 8.31 | -147 | 13.88 | -29 | 2.74 | 1059 | 295.0 | 307.0 | 307.0 | 292.5 |
| 2025-11-17 | 27.32 (+0.03) | 5.23 (-0.01) | 0.0 (0.0) | 65 | 16.54 | -24 | 6.11 | -18 | 4.58 | 393 | 308.0 | 307.5 | 310.0 | 306.0 |
| 2025-11-14 | 27.29 (-0.03) | 5.24 (0.0) | 0.0 (-0.01) | -58 | 12.06 | 15 | 3.12 | -1 | 0.21 | 481 | 306.5 | 306.0 | 308.5 | 305.0 |
| 2025-11-13 | 27.32 (+0.02) | 5.24 (-0.04) | 0.01 (0.0) | 34 | 4.75 | -82 | 11.45 | -1 | 0.14 | 716 | 311.5 | 311.0 | 317.0 | 310.5 |
| 2025-11-12 | 27.3 (0.0) | 5.28 (-0.06) | 0.01 (0.0) | 49 | 4.79 | -110 | 10.74 | -13 | 1.27 | 1024 | 311.0 | 314.0 | 316.0 | 309.0 |
| 2025-11-11 | 27.3 (-0.33) | 5.34 (+0.03) | 0.01 (-0.02) | -610 | 30.5 | 59 | 2.95 | -30 | 1.5 | 2000 | 314.0 | 320.0 | 324.5 | 314.0 |
| 2025-11-10 | 27.63 (+0.19) | 5.31 (-0.24) | 0.03 (+0.01) | 340 | 31.57 | -470 | 43.64 | 10 | 0.93 | 1077 | 334.5 | 334.0 | 338.5 | 331.0 |
| 2025-11-07 | 27.44 (-0.05) | 5.55 (0.0) | 0.02 (0.0) | 45 | 8.4 | 3 | 0.56 | -3 | 0.56 | 536 | 331.0 | 331.0 | 333.0 | 328.0 |
| 2025-11-06 | 27.49 (+0.11) | 5.55 (-0.24) | 0.02 (+0.01) | 223 | 15.75 | -462 | 32.63 | 24 | 1.69 | 1416 | 335.0 | 333.0 | 338.0 | 332.0 |
| 2025-11-05 | 27.38 (0.0) | 5.79 (0.0) | 0.01 (-0.01) | -39 | 3.19 | 2 | 0.16 | -15 | 1.23 | 1223 | 332.0 | 332.0 | 333.5 | 327.0 |
| 2025-11-04 | 27.38 (-0.01) | 5.79 (0.0) | 0.02 (-0.01) | 109 | 11.38 | -6 | 0.63 | -16 | 1.67 | 958 | 339.5 | 351.0 | 351.0 | 339.5 |
| 2025-11-03 | 27.39 (+0.21) | 5.79 (-0.19) | 0.03 (0.0) | 404 | 20.01 | -351 | 17.38 | -7 | 0.35 | 2019 | 348.5 | 349.0 | 355.0 | 348.5 |
| 2025-10-31 | 27.18 (+0.84) | 5.98 (-0.18) | 0.03 (+0.01) | 1588 | 48.31 | -350 | 10.65 | 26 | 0.79 | 3287 | 342.0 | 326.5 | 349.5 | 326.5 |
| 2025-10-30 | 26.34 (+0.02) | 6.16 (-0.03) | 0.02 (0.0) | 16 | 4.58 | -65 | 18.62 | -4 | 1.15 | 349 | 319.5 | 322.0 | 323.5 | 319.5 |
| 2025-10-29 | 26.32 (-0.08) | 6.19 (-0.04) | 0.02 (0.0) | -19 | 4.08 | -66 | 14.16 | -4 | 0.86 | 466 | 322.5 | 322.5 | 326.5 | 322.5 |
| 2025-10-28 | 26.4 (-0.08) | 6.23 (-0.02) | 0.02 (0.0) | -153 | 36.26 | -40 | 9.48 | 0 | 0.0 | 422 | 322.5 | 327.5 | 327.5 | 319.5 |
| 2025-10-27 | 26.48 (+0.04) | 6.25 (0.0) | 0.02 (+0.01) | 73 | 9.1 | 4 | 0.5 | 23 | 2.87 | 802 | 326.5 | 318.5 | 327.5 | 318.0 |
| 2025-10-23 | 26.44 (+0.02) | 6.25 (0.0) | 0.01 (0.0) | 55 | 12.76 | -5 | 1.16 | -6 | 1.39 | 431 | 315.0 | 316.5 | 318.0 | 314.0 |
| 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 | 26.42 (+0.01) | 6.25 (-0.3) | 0.01 (-0.01) | -164 | 33.54 | -12 | 2.45 | -5 | 1.02 | 489 | 318.0 | 320.5 | 320.5 | 317.0 |
| 2025-10-21 | 26.41 (-0.02) | 6.55 (-0.01) | 0.02 (0.0) | -41 | 6.81 | -34 | 5.65 | 4 | 0.66 | 602 | 322.5 | 327.0 | 330.5 | 322.5 |
| 2025-10-20 | 26.43 (-0.05) | 6.56 (+0.02) | 0.02 (+0.01) | -94 | 16.91 | 39 | 7.01 | 2 | 0.36 | 556 | 325.5 | 325.5 | 326.5 | 322.0 |
| 2025-10-17 | 26.48 (+0.08) | 6.54 (-0.04) | 0.01 (0.0) | 166 | 13.62 | -64 | 5.25 | 0 | 0.0 | 1219 | 323.5 | 327.5 | 329.0 | 321.5 |
| 2025-10-16 | 26.4 (+0.06) | 6.58 (-0.03) | 0.01 (0.0) | 108 | 8.67 | -58 | 4.65 | 6 | 0.48 | 1246 | 328.0 | 333.0 | 333.0 | 326.0 |
| 2025-10-15 | 26.34 (+0.06) | 6.61 (-0.03) | 0.01 (0.0) | 127 | 8.87 | -59 | 4.12 | 2 | 0.14 | 1432 | 325.0 | 320.5 | 326.5 | 320.0 |
| 2025-10-14 | 26.28 (+0.04) | 6.64 (+0.01) | 0.01 (+0.01) | 92 | 5.4 | 13 | 0.76 | 14 | 0.82 | 1704 | 315.5 | 319.5 | 332.0 | 315.5 |
| 2025-10-13 | 26.24 (+0.17) | 6.63 (-0.04) | 0.0 (0.0) | 282 | 29.22 | -69 | 7.15 | -2 | 0.21 | 965 | 315.5 | 309.0 | 317.5 | 309.0 |
| 2025-10-09 | 26.07 (+0.08) | 6.67 (0.0) | 0.0 (-0.01) | 119 | 11.85 | -12 | 1.2 | -4 | 0.4 | 1004 | 319.0 | 318.0 | 321.5 | 313.5 |
| 2025-10-08 | 25.99 (-0.02) | 6.67 (-0.05) | 0.01 (+0.01) | -100 | 18.05 | -83 | 14.98 | 2 | 0.36 | 554 | 315.0 | 315.5 | 315.5 | 311.5 |
| 2025-10-07 | 26.01 (+0.05) | 6.72 (0.0) | 0.0 (0.0) | 117 | 13.85 | -9 | 1.07 | 9 | 1.07 | 845 | 317.5 | 312.0 | 317.5 | 312.0 |
| 2025-10-03 | 25.96 (+0.03) | 6.72 (-0.01) | 0.0 (-0.02) | 76 | 15.83 | -17 | 3.54 | -38 | 7.92 | 480 | 308.0 | 308.0 | 311.0 | 305.0 |
| 2025-10-02 | 25.93 (+0.21) | 6.73 (-0.14) | 0.02 (0.0) | 269 | 17.86 | -263 | 17.46 | -9 | 0.6 | 1506 | 307.5 | 304.5 | 310.0 | 303.5 |
| 2025-10-01 | 25.72 (-0.23) | 6.87 (-0.02) | 0.02 (-0.01) | -474 | 30.17 | -36 | 2.29 | -19 | 1.21 | 1571 | 301.5 | 314.0 | 314.0 | 301.0 |
| 2025-09-30 | 25.95 (-0.03) | 6.89 (+0.08) | 0.03 (+0.01) | -99 | 4.47 | 137 | 6.19 | 20 | 0.9 | 2214 | 314.0 | 315.0 | 321.5 | 311.0 |
| 2025-09-26 | 25.98 (+0.06) | 6.81 (+0.05) | 0.02 (-0.01) | 83 | 3.85 | 114 | 5.29 | -15 | 0.7 | 2156 | 315.0 | 329.0 | 330.0 | 311.0 |
| 2025-09-25 | 25.92 (+0.3) | 6.76 (0.0) | 0.03 (+0.01) | 539 | 16.6 | -6 | 0.18 | 23 | 0.71 | 3247 | 328.5 | 319.0 | 334.0 | 319.0 |
| 2025-09-24 | 25.62 (+0.11) | 6.76 (+0.12) | 0.02 (+0.02) | 143 | 5.26 | 235 | 8.64 | 35 | 1.29 | 2719 | 316.5 | 306.0 | 321.0 | 304.5 |
| 2025-09-23 | 25.51 (+0.13) | 6.64 (0.0) | 0.0 (0.0) | 426 | 41.24 | -13 | 1.26 | -13 | 1.26 | 1033 | 302.5 | 299.0 | 305.0 | 298.0 |
| 2025-09-22 | 25.38 (+0.17) | 6.64 (-0.01) | 0.0 (0.0) | 320 | 44.51 | -7 | 0.97 | -11 | 1.53 | 719 | 297.0 | 298.0 | 299.0 | 295.5 |
| 2025-09-19 | 25.21 (+0.17) | 6.65 (0.0) | 0.0 (0.0) | 297 | 31.2 | -9 | 0.95 | 0 | 0.0 | 952 | 296.5 | 295.0 | 305.0 | 294.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 25.04 (+0.06) | 6.65 (+0.05) | 0.0 (0.0) | 2 | 0.39 | 93 | 18.06 | 0 | 0.0 | 515 | 294.0 | 290.5 | 294.5 | 288.5 |
| 2025-09-17 | 24.98 (-0.27) | 6.6 (+0.05) | 0.0 (0.0) | -609 | 42.26 | 105 | 7.29 | -11 | 0.76 | 1441 | 290.5 | 298.0 | 298.5 | 287.0 |
| 2025-09-16 | 25.25 (-0.08) | 6.55 (-0.01) | 0.0 (-0.01) | -7 | 0.74 | -26 | 2.76 | -30 | 3.18 | 942 | 298.0 | 293.5 | 300.5 | 293.0 |
| 2025-09-15 | 25.33 (0.0) | 6.56 (-0.03) | 0.01 (0.0) | 42 | 14.29 | -48 | 16.33 | 0 | 0.0 | 294 | 293.5 | 297.5 | 297.5 | 293.0 |
| 2025-09-12 | 25.33 (+0.08) | 6.59 (-0.09) | 0.01 (+0.01) | 177 | 30.57 | -188 | 32.47 | 3 | 0.52 | 579 | 294.5 | 295.0 | 299.0 | 293.0 |
| 2025-09-11 | 25.25 (+0.11) | 6.68 (-0.03) | 0.0 (-0.01) | 193 | 31.38 | -54 | 8.78 | -3 | 0.49 | 615 | 294.0 | 300.0 | 301.0 | 293.5 |
| 2025-09-10 | 25.14 (+0.09) | 6.71 (-0.03) | 0.01 (0.0) | 98 | 17.04 | -49 | 8.52 | -8 | 1.39 | 575 | 299.5 | 301.5 | 301.5 | 298.0 |
| 2025-09-09 | 25.05 (+0.13) | 6.74 (0.0) | 0.01 (-0.02) | 178 | 12.53 | -1 | 0.07 | -34 | 2.39 | 1421 | 301.5 | 297.5 | 306.0 | 297.0 |
| 2025-09-08 | 24.92 (+0.2) | 6.74 (-0.01) | 0.03 (-0.04) | 341 | 30.64 | -18 | 1.62 | -75 | 6.74 | 1113 | 296.5 | 289.0 | 299.0 | 289.0 |
| 2025-09-05 | 24.72 (-0.02) | 6.75 (0.0) | 0.07 (0.0) | -72 | 21.43 | -4 | 1.19 | 1 | 0.3 | 336 | 285.0 | 285.5 | 287.0 | 284.5 |
| 2025-09-04 | 24.74 (-0.07) | 6.75 (0.0) | 0.07 (0.0) | -110 | 24.02 | -3 | 0.66 | 0 | 0.0 | 458 | 284.0 | 286.0 | 287.5 | 283.0 |
| 2025-09-03 | 24.81 (-0.12) | 6.75 (0.0) | 0.07 (0.0) | -159 | 44.79 | -5 | 1.41 | -7 | 1.97 | 355 | 285.5 | 286.5 | 287.0 | 285.0 |
| 2025-09-02 | 24.93 (0.0) | 6.75 (0.0) | 0.07 (0.0) | -13 | 4.18 | 6 | 1.93 | -6 | 1.93 | 311 | 286.5 | 289.0 | 293.0 | 285.0 |
| 2025-09-01 | 24.93 (+0.02) | 6.75 (0.0) | 0.07 (-0.01) | 34 | 5.59 | 2 | 0.33 | -13 | 2.14 | 608 | 289.0 | 292.0 | 293.5 | 288.0 |
| 2025-08-29 | 24.91 (+0.12) | 6.75 (+0.01) | 0.08 (0.0) | 229 | 35.84 | 8 | 1.25 | 1 | 0.16 | 639 | 292.0 | 296.5 | 297.0 | 290.5 |
| 2025-08-28 | 24.79 (+0.12) | 6.74 (-0.01) | 0.08 (-0.01) | 180 | 41.1 | -3 | 0.68 | -26 | 5.94 | 438 | 294.5 | 293.5 | 297.0 | 293.0 |
| 2025-08-27 | 24.67 (+0.07) | 6.75 (0.0) | 0.09 (-0.01) | 161 | 32.26 | -16 | 3.21 | -11 | 2.2 | 499 | 294.0 | 292.5 | 295.0 | 292.0 |
| 2025-08-26 | 24.6 (+0.07) | 6.75 (-0.01) | 0.1 (-0.03) | 130 | 31.55 | -3 | 0.73 | -56 | 13.59 | 412 | 291.5 | 287.5 | 293.0 | 287.0 |
| 2025-08-25 | 24.53 (+0.01) | 6.76 (+0.03) | 0.13 (-0.01) | 28 | 5.54 | 58 | 11.49 | -24 | 4.75 | 505 | 289.0 | 285.0 | 290.5 | 285.0 |
| 2025-08-22 | 24.52 (+0.01) | 6.73 (0.0) | 0.14 (0.0) | -56 | 15.3 | -4 | 1.09 | 1 | 0.27 | 366 | 283.0 | 285.0 | 285.0 | 283.0 |
| 2025-08-21 | 24.51 (0.0) | 6.73 (0.0) | 0.14 (+0.04) | -4 | 0.96 | 3 | 0.72 | 71 | 17.03 | 417 | 285.5 | 284.0 | 289.0 | 284.0 |
| 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 | |||
| 2025-08-20 | 24.51 (-0.06) | 6.73 (+0.04) | 0.1 (0.0) | -111 | 13.93 | 77 | 9.66 | 0 | 0.0 | 797 | 284.0 | 288.5 | 290.0 | 283.5 |
| 2025-08-19 | 24.57 (-0.04) | 6.69 (0.0) | 0.1 (-0.01) | -89 | 16.7 | -7 | 1.31 | -7 | 1.31 | 533 | 290.5 | 292.5 | 292.5 | 289.0 |
| 2025-08-18 | 24.61 (-0.16) | 6.69 (-0.01) | 0.11 (+0.01) | -305 | 24.09 | -9 | 0.71 | 12 | 0.95 | 1266 | 293.0 | 299.0 | 300.5 | 291.5 |
| 2025-08-15 | 24.77 (+0.19) | 6.7 (0.0) | 0.1 (+0.01) | 354 | 37.66 | 0 | 0.0 | 16 | 1.7 | 940 | 300.5 | 300.0 | 301.5 | 298.0 |
| 2025-08-14 | 24.58 (0.0) | 6.7 (0.0) | 0.09 (0.0) | 11 | 2.94 | -6 | 1.6 | 6 | 1.6 | 374 | 298.0 | 300.5 | 300.5 | 296.5 |
| 2025-08-13 | 24.58 (+0.16) | 6.7 (0.0) | 0.09 (-0.01) | 282 | 31.16 | -6 | 0.66 | -10 | 1.1 | 905 | 298.5 | 299.5 | 302.5 | 297.0 |
| 2025-08-12 | 24.42 (-0.04) | 6.7 (-0.03) | 0.1 (+0.01) | -82 | 13.51 | -45 | 7.41 | 2 | 0.33 | 607 | 298.0 | 296.5 | 298.0 | 294.5 |
| 2025-08-11 | 24.46 (+0.14) | 6.73 (0.0) | 0.09 (0.0) | 262 | 29.71 | -15 | 1.7 | 0 | 0.0 | 882 | 296.5 | 290.5 | 297.0 | 290.0 |
| 2025-08-08 | 24.32 (+0.07) | 6.73 (-0.01) | 0.09 (0.0) | 139 | 36.39 | -12 | 3.14 | 0 | 0.0 | 382 | 290.5 | 291.5 | 293.0 | 290.0 |
| 2025-08-07 | 24.25 (+0.2) | 6.74 (-0.01) | 0.09 (-0.01) | 364 | 38.44 | -31 | 3.27 | -12 | 1.27 | 947 | 290.0 | 281.5 | 291.0 | 281.5 |
| 2025-08-06 | 24.05 (-0.03) | 6.75 (-0.02) | 0.1 (-0.01) | -61 | 14.02 | -26 | 5.98 | -11 | 2.53 | 435 | 281.0 | 282.5 | 282.5 | 279.5 |
| 2025-08-05 | 24.08 (+0.06) | 6.77 (+0.01) | 0.11 (-0.01) | 88 | 13.56 | 24 | 3.7 | -18 | 2.77 | 649 | 282.5 | 281.0 | 285.0 | 280.5 |
| 2025-08-04 | 24.02 (0.0) | 6.76 (+0.02) | 0.12 (0.0) | 2 | 0.42 | 37 | 7.79 | -14 | 2.95 | 475 | 279.5 | 280.5 | 280.5 | 276.0 |
| 2025-08-01 | 24.02 (-0.09) | 6.74 (0.0) | 0.12 (0.0) | -234 | 25.41 | -1 | 0.11 | -2 | 0.22 | 921 | 282.5 | 285.0 | 287.0 | 282.5 |
| 2025-07-31 | 24.11 (+0.07) | 6.74 (0.0) | 0.12 (0.0) | 96 | 31.37 | -6 | 1.96 | 3 | 0.98 | 306 | 288.5 | 288.5 | 290.0 | 287.5 |
| 2025-07-30 | 24.04 (+0.07) | 6.74 (+0.01) | 0.12 (0.0) | 90 | 22.5 | 12 | 3.0 | 8 | 2.0 | 400 | 288.5 | 286.0 | 289.5 | 286.0 |
| 2025-07-29 | 23.97 (+0.07) | 6.73 (-0.05) | 0.12 (0.0) | 122 | 24.85 | -97 | 19.76 | -7 | 1.43 | 491 | 286.5 | 289.5 | 291.5 | 285.5 |
| 2025-07-28 | 23.9 (-0.02) | 6.78 (+0.01) | 0.12 (0.0) | -21 | 3.61 | 34 | 5.84 | -3 | 0.52 | 582 | 289.5 | 287.5 | 292.0 | 285.5 |
| 2025-07-25 | 23.92 (+0.02) | 6.77 (+0.02) | 0.12 (0.0) | 19 | 6.29 | 32 | 10.6 | -3 | 0.99 | 302 | 287.5 | 289.0 | 289.5 | 286.0 |
| 2025-07-24 | 23.9 (+0.01) | 6.75 (0.0) | 0.12 (-0.01) | -18 | 3.5 | -6 | 1.17 | -3 | 0.58 | 514 | 286.0 | 289.0 | 289.0 | 285.5 |
| 2025-07-23 | 23.89 (0.0) | 6.75 (-0.01) | 0.13 (+0.01) | -5 | 0.82 | -1 | 0.16 | 15 | 2.45 | 612 | 288.5 | 286.0 | 290.5 | 286.0 |
| 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 | |||
| 2025-07-22 | 23.89 (+0.12) | 6.76 (0.0) | 0.12 (0.0) | 155 | 26.59 | 2 | 0.34 | 3 | 0.51 | 583 | 284.5 | 289.0 | 290.5 | 284.0 |
| 2025-07-21 | 23.77 (+0.04) | 6.76 (0.0) | 0.12 (0.0) | 88 | 24.18 | -1 | 0.27 | -2 | 0.55 | 364 | 288.5 | 291.0 | 292.5 | 288.0 |
| 2025-07-18 | 23.73 (+0.03) | 6.76 (0.0) | 0.12 (+0.01) | 62 | 11.46 | -5 | 0.92 | 6 | 1.11 | 541 | 291.0 | 291.5 | 291.5 | 288.0 |
| 2025-07-17 | 23.7 (+0.19) | 6.76 (0.0) | 0.11 (0.0) | 365 | 46.98 | -1 | 0.13 | 9 | 1.16 | 777 | 290.5 | 286.0 | 291.5 | 285.5 |
| 2025-07-16 | 23.51 (+0.13) | 6.76 (-0.05) | 0.11 (0.0) | 239 | 22.89 | -95 | 9.1 | 3 | 0.29 | 1044 | 286.0 | 286.5 | 290.5 | 286.0 |
| 2025-07-15 | 23.38 (+0.06) | 6.81 (+0.01) | 0.11 (+0.01) | 123 | 17.4 | 32 | 4.53 | 13 | 1.84 | 707 | 283.5 | 280.0 | 286.5 | 280.0 |
| 2025-07-14 | 23.32 (+0.1) | 6.8 (+0.01) | 0.1 (0.0) | 187 | 29.22 | 9 | 1.41 | 2 | 0.31 | 640 | 280.0 | 284.0 | 284.5 | 279.5 |
| 2025-07-11 | 23.22 (+0.08) | 6.79 (+0.03) | 0.1 (+0.01) | 141 | 14.81 | 60 | 6.3 | 17 | 1.79 | 952 | 284.5 | 280.0 | 285.0 | 280.0 |
| 2025-07-10 | 23.14 (+0.21) | 6.76 (+0.01) | 0.09 (-0.01) | 395 | 55.24 | 9 | 1.26 | -8 | 1.12 | 715 | 280.0 | 275.5 | 281.5 | 275.5 |
| 2025-07-09 | 22.93 (+0.06) | 6.75 (0.0) | 0.1 (+0.02) | 141 | 26.76 | -3 | 0.57 | 25 | 4.74 | 527 | 276.0 | 273.0 | 278.5 | 272.0 |
| 2025-07-08 | 22.87 (+0.08) | 6.75 (+0.02) | 0.08 (0.0) | 118 | 28.16 | 47 | 11.22 | 10 | 2.39 | 419 | 273.0 | 274.5 | 275.0 | 270.5 |
| 2025-07-07 | 22.79 (+0.09) | 6.73 (+0.06) | 0.08 (0.0) | 179 | 23.52 | 115 | 15.11 | 2 | 0.26 | 761 | 274.5 | 277.0 | 278.0 | 272.0 |
| 2025-07-04 | 22.7 (+0.07) | 6.67 (+0.03) | 0.08 (0.0) | 101 | 16.56 | 60 | 9.84 | -1 | 0.16 | 610 | 278.5 | 278.5 | 280.0 | 274.5 |
| 2025-07-03 | 22.63 (+0.04) | 6.64 (+0.08) | 0.08 (0.0) | 2 | 0.18 | 147 | 13.14 | -6 | 0.54 | 1119 | 280.5 | 282.0 | 287.5 | 278.0 |
| 2025-07-02 | 22.59 (+0.03) | 6.56 (+0.16) | 0.08 (+0.04) | 57 | 4.87 | 312 | 26.64 | 83 | 7.09 | 1171 | 280.0 | 272.0 | 280.0 | 270.0 |
| 2025-07-01 | 22.56 (0.0) | 6.4 (+0.13) | 0.04 (-0.04) | 107 | 9.11 | 247 | 21.04 | -73 | 6.22 | 1174 | 273.5 | 263.0 | 273.5 | 263.0 |
| 2025-06-30 | 22.56 (-0.25) | 6.27 (+0.1) | 0.08 (-0.04) | -481 | 39.95 | 201 | 16.69 | -86 | 7.14 | 1204 | 274.5 | 277.0 | 279.0 | 274.5 |
| 2025-06-27 | 22.81 (-0.11) | 6.17 (+0.13) | 0.12 (-0.01) | -243 | 36.32 | 249 | 37.22 | -9 | 1.35 | 669 | 280.0 | 280.0 | 280.0 | 276.0 |
| 2025-06-26 | 22.92 (-0.19) | 6.04 (+0.11) | 0.13 (0.0) | -401 | 56.56 | 202 | 28.49 | -13 | 1.83 | 709 | 280.0 | 281.5 | 282.0 | 278.0 |
| 2025-06-25 | 23.11 (-0.16) | 5.93 (+0.2) | 0.13 (+0.02) | -288 | 41.26 | 387 | 55.44 | 42 | 6.02 | 698 | 282.0 | 279.0 | 282.0 | 278.5 |
| 2025-06-24 | 23.27 (-0.04) | 5.73 (+0.03) | 0.11 (+0.02) | -100 | 22.62 | 59 | 13.35 | 48 | 10.86 | 442 | 278.5 | 277.0 | 281.0 | 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 | |||
| 2025-06-23 | 23.31 (-0.03) | 5.7 (+0.05) | 0.09 (+0.02) | -61 | 16.22 | 80 | 21.28 | 38 | 10.11 | 376 | 276.5 | 269.5 | 277.0 | 269.0 |
| 2025-06-20 | 23.34 (-0.06) | 5.65 (+0.05) | 0.07 (+0.01) | -141 | 27.87 | 105 | 20.75 | 3 | 0.59 | 506 | 273.5 | 274.5 | 277.0 | 273.0 |
| 2025-06-19 | 23.4 (-0.08) | 5.6 (+0.06) | 0.06 (+0.01) | -150 | 44.25 | 122 | 35.99 | 30 | 8.85 | 339 | 276.0 | 277.0 | 278.5 | 275.5 |
| 2025-06-18 | 23.48 (+0.01) | 5.54 (+0.07) | 0.05 (0.0) | 19 | 6.21 | 124 | 40.52 | -2 | 0.65 | 306 | 279.5 | 275.5 | 279.5 | 275.5 |
| 2025-06-17 | 23.47 (-0.02) | 5.47 (0.0) | 0.05 (0.0) | -22 | 4.81 | 9 | 1.97 | -3 | 0.66 | 457 | 275.5 | 277.5 | 281.5 | 275.5 |
| 2025-06-16 | 23.49 (0.0) | 5.47 (+0.07) | 0.05 (+0.01) | 27 | 7.52 | 119 | 33.15 | 26 | 7.24 | 359 | 277.0 | 274.0 | 277.0 | 270.5 |
| 2025-06-13 | 23.49 (+0.04) | 5.4 (0.0) | 0.04 (+0.01) | 77 | 31.69 | -1 | 0.41 | 7 | 2.88 | 243 | 274.0 | 272.5 | 276.0 | 272.0 |
| 2025-06-12 | 23.45 (-0.05) | 5.4 (0.0) | 0.03 (0.0) | -75 | 23.29 | 2 | 0.62 | 14 | 4.35 | 322 | 275.0 | 278.0 | 278.5 | 275.0 |
| 2025-06-11 | 23.5 (-0.03) | 5.4 (+0.08) | 0.03 (0.0) | -76 | 13.72 | 157 | 28.34 | 2 | 0.36 | 554 | 276.0 | 276.0 | 279.0 | 274.0 |
| 2025-06-10 | 23.53 (-0.01) | 5.32 (0.0) | 0.03 (+0.01) | -10 | 3.47 | -1 | 0.35 | 8 | 2.78 | 288 | 273.0 | 273.0 | 274.0 | 271.0 |
| 2025-06-09 | 23.54 (0.0) | 5.32 (+0.01) | 0.02 (0.0) | -11 | 3.64 | 23 | 7.62 | 12 | 3.97 | 302 | 270.5 | 269.0 | 271.5 | 267.5 |
| 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 | 31.07 (0.0) | 3.23 (-0.04) | 0.02 (0.0) | -64 | 2.25 | -66 | 2.32 | 0 | 0.0 | 2841 | 473.0 | 456.0 | 491.0 | 448.5 |
| 2026-05-29 | 31.07 (-0.46) | 3.27 (+0.01) | 0.02 (-0.01) | -857 | 15.47 | 5 | 0.09 | -23 | 0.42 | 5541 | 453.0 | 479.5 | 494.0 | 446.5 |
| 2026-05-22 | 31.53 (+0.25) | 3.26 (-0.11) | 0.03 (+0.03) | 951 | 19.3 | -123 | 2.5 | 56 | 1.14 | 4928 | 449.5 | 400.0 | 454.5 | 390.5 |
| 2026-05-15 | 31.28 (-0.33) | 3.37 (0.0) | 0.0 (0.0) | -608 | 16.14 | -13 | 0.35 | -72 | 1.91 | 3768 | 403.0 | 429.0 | 438.0 | 403.0 |
| 2026-05-08 | 31.61 (-0.16) | 3.37 (+0.04) | 0.0 (0.0) | -246 | 7.0 | 92 | 2.62 | -44 | 1.25 | 3514 | 423.0 | 410.0 | 434.0 | 408.5 |
| 2026-04-30 | 31.77 (+0.14) | 3.33 (-0.15) | 0.0 (-0.07) | 309 | 11.15 | -294 | 10.61 | -174 | 6.28 | 2772 | 406.0 | 416.0 | 417.0 | 404.0 |
| 2026-04-24 | 31.63 (+0.28) | 3.48 (-0.22) | 0.07 (-0.09) | 702 | 15.36 | 19 | 0.42 | -179 | 3.92 | 4569 | 416.0 | 419.5 | 439.0 | 408.0 |
| 2026-04-17 | 31.35 (+0.87) | 3.7 (-0.02) | 0.16 (+0.01) | 1848 | 29.31 | -31 | 0.49 | 26 | 0.41 | 6304 | 417.0 | 406.5 | 420.0 | 393.0 |
| 2026-04-10 | 30.48 (+0.67) | 3.72 (-0.01) | 0.15 (+0.11) | 1645 | 22.7 | -23 | 0.32 | 221 | 3.05 | 7248 | 401.0 | 333.0 | 402.0 | 332.5 |
| 2026-04-02 | 29.81 (+0.29) | 3.73 (+0.08) | 0.04 (+0.02) | 608 | 19.36 | 153 | 4.87 | 35 | 1.11 | 3140 | 331.5 | 315.5 | 336.5 | 302.5 |
| 2026-03-27 | 29.52 (-0.03) | 3.65 (-0.16) | 0.02 (0.0) | -16 | 0.8 | -302 | 15.1 | -4 | 0.2 | 2000 | 318.5 | 315.5 | 330.5 | 312.0 |
| 2026-03-20 | 29.55 (+0.1) | 3.81 (-0.19) | 0.02 (-0.01) | 232 | 7.38 | -352 | 11.2 | -17 | 0.54 | 3142 | 326.5 | 330.5 | 347.5 | 323.5 |
| 2026-03-13 | 29.45 (+0.12) | 4.0 (-0.07) | 0.03 (0.0) | 246 | 9.02 | -141 | 5.17 | 0 | 0.0 | 2728 | 331.5 | 310.0 | 336.5 | 306.0 |
| 2026-03-06 | 29.33 (+0.01) | 4.07 (-0.12) | 0.03 (-0.01) | -34 | 1.22 | -239 | 8.6 | -24 | 0.86 | 2778 | 328.5 | 336.0 | 341.0 | 309.0 |
| 2026-02-26 | 29.32 (+0.79) | 4.19 (-0.03) | 0.04 (+0.03) | 1468 | 38.35 | -52 | 1.36 | 63 | 1.65 | 3828 | 348.5 | 326.5 | 354.5 | 324.5 |
| 2026-02-11 | 28.53 (-0.05) | 4.22 (-0.18) | 0.01 (+0.01) | -30 | 0.98 | -333 | 10.87 | 5 | 0.16 | 3064 | 321.0 | 324.0 | 331.5 | 311.5 |
| 2026-02-06 | 28.58 (+0.27) | 4.4 (+0.02) | 0.0 (0.0) | 517 | 18.99 | 21 | 0.77 | -6 | 0.22 | 2723 | 321.5 | 323.0 | 330.5 | 315.0 |
| 2026-01-30 | 28.31 (+0.42) | 4.38 (-0.02) | 0.0 (-0.02) | 783 | 30.6 | -25 | 0.98 | -45 | 1.76 | 2559 | 323.0 | 329.5 | 337.0 | 321.0 |
| 2026-01-23 | 27.89 (+0.33) | 4.4 (+0.19) | 0.02 (-0.06) | 831 | 21.81 | -226 | 5.93 | -124 | 3.25 | 3810 | 328.5 | 337.0 | 337.0 | 320.0 |
| 2026-01-16 | 27.56 (+0.45) | 4.21 (+0.07) | 0.08 (+0.08) | 931 | 14.02 | 125 | 1.88 | 153 | 2.3 | 6639 | 336.5 | 309.0 | 341.0 | 303.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 27.11 (+0.03) | 4.14 (-0.01) | 0.0 (-0.01) | 237 | 7.84 | -10 | 0.33 | -22 | 0.73 | 3022 | 302.5 | 301.0 | 307.0 | 295.5 |
| 2026-01-02 | 27.08 (-0.03) | 4.15 (-0.02) | 0.01 (0.0) | -123 | 17.37 | -40 | 5.65 | -7 | 0.99 | 708 | 296.5 | 292.0 | 298.5 | 291.0 |
| 2025-12-31 | 27.11 (+0.04) | 4.17 (+0.01) | 0.01 (0.0) | -241 | 7.41 | 80 | 2.46 | -13 | 0.4 | 3254 | 280.5 | 293.0 | 299.5 | 278.5 |
| 2025-12-26 | 27.07 (+0.22) | 4.16 (-0.35) | 0.01 (0.0) | 425 | 21.88 | -688 | 35.43 | -4 | 0.21 | 1942 | 292.0 | 302.0 | 302.0 | 292.0 |
| 2025-12-19 | 26.85 (+0.19) | 4.51 (-0.56) | 0.01 (+0.01) | 392 | 12.52 | -1060 | 33.87 | 17 | 0.54 | 3130 | 297.5 | 301.5 | 306.0 | 292.0 |
| 2025-12-12 | 26.66 (-0.17) | 5.07 (+0.01) | 0.0 (0.0) | -174 | 5.97 | 16 | 0.55 | 1 | 0.03 | 2916 | 305.5 | 306.0 | 311.0 | 301.0 |
| 2025-12-05 | 26.83 (+0.2) | 5.06 (-0.14) | 0.0 (-0.01) | 144 | 6.01 | -271 | 11.32 | -69 | 2.88 | 2395 | 306.0 | 301.5 | 307.0 | 296.5 |
| 2025-11-28 | 26.63 (-0.37) | 5.2 (-0.01) | 0.01 (+0.01) | -815 | 28.2 | -9 | 0.31 | 15 | 0.52 | 2890 | 302.5 | 290.0 | 305.0 | 290.0 |
| 2025-11-21 | 27.0 (-0.29) | 5.21 (-0.03) | 0.0 (0.0) | -591 | 16.68 | -73 | 2.06 | -44 | 1.24 | 3543 | 287.5 | 307.5 | 310.0 | 286.0 |
| 2025-11-14 | 27.29 (-0.15) | 5.24 (-0.31) | 0.0 (-0.02) | -245 | 4.62 | -588 | 11.09 | -35 | 0.66 | 5300 | 306.5 | 334.0 | 338.5 | 305.0 |
| 2025-11-07 | 27.44 (+0.26) | 5.55 (-0.43) | 0.02 (-0.01) | 742 | 12.06 | -814 | 13.23 | -17 | 0.28 | 6153 | 331.0 | 349.0 | 355.0 | 327.0 |
| 2025-10-31 | 27.18 (+0.74) | 5.98 (-0.27) | 0.03 (+0.02) | 1505 | 28.25 | -517 | 9.7 | 41 | 0.77 | 5328 | 342.0 | 318.5 | 349.5 | 318.0 |
| 2025-10-23 | 26.44 (-0.04) | 6.25 (-0.29) | 0.01 (0.0) | -244 | 11.74 | -12 | 0.58 | -5 | 0.24 | 2079 | 315.0 | 325.5 | 330.5 | 314.0 |
| 2025-10-17 | 26.48 (+0.41) | 6.54 (-0.13) | 0.01 (+0.01) | 775 | 11.8 | -237 | 3.61 | 20 | 0.3 | 6568 | 323.5 | 309.0 | 333.0 | 309.0 |
| 2025-10-09 | 26.07 (+0.11) | 6.67 (-0.05) | 0.0 (0.0) | 136 | 5.66 | -104 | 4.33 | 7 | 0.29 | 2404 | 319.0 | 312.0 | 321.5 | 311.5 |
| 2025-10-03 | 25.96 (-0.02) | 6.72 (-0.09) | 0.0 (-0.02) | -228 | 3.95 | -179 | 3.1 | -46 | 0.8 | 5772 | 308.0 | 315.0 | 321.5 | 301.0 |
| 2025-09-26 | 25.98 (+0.77) | 6.81 (+0.16) | 0.02 (+0.02) | 1511 | 15.3 | 323 | 3.27 | 19 | 0.19 | 9876 | 315.0 | 298.0 | 334.0 | 295.5 |
| 2025-09-19 | 25.21 (-0.12) | 6.65 (+0.06) | 0.0 (-0.01) | -275 | 6.63 | 115 | 2.77 | -41 | 0.99 | 4147 | 296.5 | 297.5 | 305.0 | 287.0 |
| 2025-09-12 | 25.33 (+0.61) | 6.59 (-0.16) | 0.01 (-0.06) | 987 | 22.93 | -310 | 7.2 | -117 | 2.72 | 4305 | 294.5 | 289.0 | 306.0 | 289.0 |
| 2025-09-05 | 24.72 (-0.19) | 6.75 (0.0) | 0.07 (-0.01) | -320 | 15.46 | -4 | 0.19 | -25 | 1.21 | 2070 | 285.0 | 292.0 | 293.5 | 283.0 |
| 2025-08-29 | 24.91 (+0.39) | 6.75 (+0.02) | 0.08 (-0.06) | 728 | 29.18 | 44 | 1.76 | -116 | 4.65 | 2495 | 292.0 | 285.0 | 297.0 | 285.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 24.52 (-0.25) | 6.73 (+0.03) | 0.14 (+0.04) | -565 | 16.72 | 60 | 1.78 | 77 | 2.28 | 3380 | 283.0 | 299.0 | 300.5 | 283.0 |
| 2025-08-15 | 24.77 (+0.45) | 6.7 (-0.03) | 0.1 (+0.01) | 827 | 22.29 | -72 | 1.94 | 14 | 0.38 | 3710 | 300.5 | 290.5 | 302.5 | 290.0 |
| 2025-08-08 | 24.32 (+0.3) | 6.73 (-0.01) | 0.09 (-0.03) | 532 | 18.41 | -8 | 0.28 | -55 | 1.9 | 2890 | 290.5 | 280.5 | 293.0 | 276.0 |
| 2025-08-01 | 24.02 (+0.1) | 6.74 (-0.03) | 0.12 (0.0) | 53 | 1.96 | -58 | 2.15 | -1 | 0.04 | 2702 | 282.5 | 287.5 | 292.0 | 282.5 |
| 2025-07-25 | 23.92 (+0.19) | 6.77 (+0.01) | 0.12 (0.0) | 239 | 10.06 | 26 | 1.09 | 10 | 0.42 | 2376 | 287.5 | 291.0 | 292.5 | 284.0 |
| 2025-07-18 | 23.73 (+0.51) | 6.76 (-0.03) | 0.12 (+0.02) | 976 | 26.29 | -60 | 1.62 | 33 | 0.89 | 3712 | 291.0 | 284.0 | 291.5 | 279.5 |
| 2025-07-11 | 23.22 (+0.52) | 6.79 (+0.12) | 0.1 (+0.02) | 974 | 28.86 | 228 | 6.76 | 46 | 1.36 | 3375 | 284.5 | 277.0 | 285.0 | 270.5 |
| 2025-07-04 | 22.7 (-0.11) | 6.67 (+0.5) | 0.08 (-0.04) | -214 | 4.05 | 967 | 18.31 | -83 | 1.57 | 5281 | 278.5 | 277.0 | 287.5 | 263.0 |
| 2025-06-27 | 22.81 (-0.53) | 6.17 (+0.52) | 0.12 (+0.05) | -1093 | 37.75 | 977 | 33.75 | 106 | 3.66 | 2895 | 280.0 | 269.5 | 282.0 | 269.0 |
| 2025-06-20 | 23.34 (-0.15) | 5.65 (+0.25) | 0.07 (+0.03) | -267 | 13.55 | 479 | 24.31 | 54 | 2.74 | 1970 | 273.5 | 274.0 | 281.5 | 270.5 |
| 2025-06-13 | 23.49 (-0.05) | 5.4 (+0.09) | 0.04 (+0.02) | -95 | 5.55 | 180 | 10.52 | 43 | 2.51 | 1711 | 274.0 | 269.0 | 279.0 | 267.5 |
| 2025-06-06 | 23.54 (-0.33) | 5.31 (+0.11) | 0.02 (-0.01) | -604 | 30.51 | 204 | 10.3 | -28 | 1.41 | 1980 | 267.0 | 257.5 | 267.0 | 253.5 |
| 2025-05-29 | 23.87 (+0.05) | 5.2 (+0.08) | 0.03 (-0.02) | 43 | 3.16 | 154 | 11.33 | -44 | 3.24 | 1359 | 262.0 | 255.5 | 262.0 | 253.5 |
| 2025-05-23 | 23.82 (-0.1) | 5.12 (-0.12) | 0.05 (0.0) | -165 | 10.91 | -216 | 14.29 | 5 | 0.33 | 1512 | 253.5 | 258.0 | 258.0 | 250.5 |
| 2025-05-16 | 23.92 (-0.23) | 5.24 (-0.49) | 0.05 (+0.05) | 304 | 9.41 | -796 | 24.64 | 83 | 2.57 | 3230 | 259.5 | 249.5 | 259.5 | 247.5 |
| 2025-05-09 | 24.15 (+0.24) | 5.73 (-0.28) | 0.0 (0.0) | 370 | 18.3 | -525 | 25.96 | -26 | 1.29 | 2022 | 247.5 | 251.0 | 251.5 | 241.0 |
| 2025-05-02 | 23.91 (-0.18) | 6.01 (+0.03) | 0.0 (-0.02) | -334 | 24.1 | 64 | 4.62 | -34 | 2.45 | 1386 | 249.5 | 242.5 | 250.5 | 242.0 |
| 2025-04-25 | 24.09 (+0.03) | 5.98 (-0.17) | 0.02 (0.0) | 101 | 4.98 | -352 | 17.37 | 3 | 0.15 | 2027 | 241.0 | 240.0 | 244.0 | 225.5 |
| 2025-04-18 | 24.06 (-0.22) | 6.15 (-0.15) | 0.02 (-0.01) | -385 | 17.32 | -286 | 12.87 | -21 | 0.94 | 2223 | 239.0 | 245.0 | 255.0 | 235.5 |
| 2025-04-11 | 24.28 (+0.3) | 6.3 (-0.07) | 0.03 (+0.03) | 480 | 11.14 | -129 | 3.0 | 60 | 1.39 | 4307 | 242.5 | 237.0 | 245.0 | 205.5 |
| 2025-04-02 | 23.98 (-0.12) | 6.37 (+0.14) | 0.0 (-0.01) | -248 | 16.28 | 261 | 17.14 | -57 | 3.74 | 1523 | 263.0 | 262.5 | 268.5 | 260.0 |
| 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 | |||
| 2025-03-28 | 24.1 (-0.4) | 6.23 (-0.07) | 0.01 (0.0) | -558 | 24.27 | -115 | 5.0 | -5 | 0.22 | 2299 | 270.0 | 286.5 | 286.5 | 269.5 |
| 2025-03-21 | 24.5 (-0.03) | 6.3 (+0.05) | 0.01 (+0.01) | 45 | 3.44 | 80 | 6.11 | 22 | 1.68 | 1310 | 286.5 | 283.0 | 289.0 | 282.5 |
| 2025-03-14 | 24.53 (-0.38) | 6.25 (+0.05) | 0.0 (-0.04) | -815 | 32.67 | 108 | 4.33 | -71 | 2.85 | 2495 | 283.0 | 287.5 | 290.5 | 275.0 |
| 2025-03-07 | 24.91 (-0.71) | 6.2 (+0.06) | 0.04 (+0.01) | -1350 | 39.5 | 114 | 3.34 | 3 | 0.09 | 3418 | 287.5 | 293.0 | 293.0 | 278.0 |
| 2025-02-27 | 25.62 (+0.12) | 6.14 (-0.04) | 0.03 (0.0) | 230 | 13.17 | -79 | 4.52 | 3 | 0.17 | 1746 | 295.5 | 297.0 | 300.0 | 292.5 |
| 2025-02-21 | 25.5 (-0.03) | 6.18 (+0.02) | 0.03 (+0.01) | -46 | 2.16 | 34 | 1.59 | 27 | 1.27 | 2133 | 298.0 | 295.0 | 303.0 | 292.0 |
| 2025-02-14 | 25.53 (0.0) | 6.16 (+0.02) | 0.02 (+0.01) | 17 | 0.92 | 35 | 1.9 | 15 | 0.82 | 1838 | 293.5 | 293.0 | 296.5 | 289.5 |
| 2025-02-07 | 25.53 (-0.33) | 6.14 (+0.13) | 0.01 (+0.01) | -647 | 26.78 | 238 | 9.85 | 13 | 0.54 | 2416 | 288.5 | 285.0 | 293.0 | 282.0 |
| 2025-01-22 | 25.86 (-0.07) | 6.01 (+0.08) | 0.0 (0.0) | -40 | 4.87 | 41 | 4.99 | 1 | 0.12 | 822 | 290.0 | 286.5 | 293.0 | 283.5 |
| 2025-01-17 | 25.93 (-0.34) | 5.93 (+0.04) | 0.0 (0.0) | -536 | 27.64 | 85 | 4.38 | 5 | 0.26 | 1939 | 285.0 | 289.5 | 290.5 | 279.0 |
| 2025-01-10 | 26.27 (-0.17) | 5.89 (+0.24) | 0.0 (0.0) | -399 | 15.29 | 400 | 15.33 | -24 | 0.92 | 2609 | 291.0 | 288.0 | 298.5 | 287.0 |
| 2024-12-31 | 26.44 (0.0) | 5.65 (-0.15) | 0.0 (-0.01) | -76 | 7.44 | -255 | 24.98 | -51 | 5.0 | 1021 | 182.5 | 182.0 | 182.5 | 180.0 |
| 2024-12-27 | 26.44 (+0.76) | 5.8 (-1.13) | 0.01 (0.0) | 1361 | 42.8 | -2135 | 67.14 | 5 | 0.16 | 3180 | 290.0 | 297.0 | 298.5 | 289.5 |
| 2024-12-20 | 25.68 (+0.62) | 6.93 (-0.9) | 0.01 (0.0) | 1153 | 34.08 | -1679 | 49.63 | -10 | 0.3 | 3383 | 295.0 | 303.0 | 303.0 | 292.0 |
| 2024-12-13 | 25.06 (0.0) | 7.83 (-0.08) | 0.01 (0.0) | 56 | 3.59 | -165 | 10.58 | -4 | 0.26 | 1559 | 300.0 | 302.0 | 307.0 | 299.0 |
| 2024-12-06 | 25.06 (-0.01) | 7.91 (-0.01) | 0.01 (-0.01) | -71 | 3.82 | -17 | 0.91 | -13 | 0.7 | 1858 | 301.5 | 297.5 | 304.0 | 296.0 |
| 2024-11-29 | 25.07 (-0.12) | 7.92 (+0.01) | 0.02 (0.0) | -139 | 4.69 | 27 | 0.91 | -8 | 0.27 | 2966 | 295.5 | 302.0 | 308.0 | 290.5 |
| 2024-11-22 | 25.19 (-0.07) | 7.91 (+0.24) | 0.02 (-0.02) | -140 | 4.74 | 455 | 15.41 | -23 | 0.78 | 2952 | 301.0 | 304.0 | 309.5 | 299.5 |
| 2024-11-15 | 25.26 (-0.37) | 7.67 (+0.17) | 0.04 (-0.02) | -781 | 19.49 | 320 | 7.99 | -41 | 1.02 | 4007 | 306.5 | 310.0 | 318.0 | 302.0 |
| 2024-11-08 | 25.63 (-0.04) | 7.5 (+0.24) | 0.06 (+0.03) | -27 | 0.77 | 445 | 12.7 | 45 | 1.28 | 3504 | 313.0 | 305.0 | 317.5 | 298.5 |
| 2024-11-01 | 25.67 (-0.3) | 7.26 (+0.27) | 0.03 (-0.05) | -313 | 8.3 | 519 | 13.76 | -88 | 2.33 | 3772 | 305.0 | 315.0 | 321.5 | 300.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 25.97 (+0.04) | 6.99 (+1.22) | 0.08 (0.0) | -139 | 2.54 | 436 | 7.98 | 1 | 0.02 | 5465 | 316.5 | 294.0 | 328.5 | 294.0 |
| 2024-10-18 | 25.93 (-0.06) | 5.77 (+0.09) | 0.08 (-0.02) | -118 | 2.55 | 161 | 3.47 | -38 | 0.82 | 4636 | 293.0 | 298.0 | 300.0 | 288.0 |
| 2024-10-11 | 25.99 (+0.15) | 5.68 (+0.07) | 0.1 (+0.04) | 189 | 6.74 | 129 | 4.6 | 76 | 2.71 | 2803 | 296.0 | 282.5 | 296.0 | 279.0 |
| 2024-10-04 | 25.84 (-0.18) | 5.61 (-0.07) | 0.06 (-0.02) | -502 | 34.6 | -120 | 8.27 | -26 | 1.79 | 1451 | 282.0 | 287.0 | 287.0 | 279.0 |
| 2024-09-27 | 26.02 (+0.09) | 5.68 (-0.26) | 0.08 (+0.04) | 144 | 4.26 | -491 | 14.51 | 73 | 2.16 | 3384 | 287.5 | 282.0 | 291.0 | 279.0 |
| 2024-09-20 | 25.93 (+0.09) | 5.94 (-0.15) | 0.04 (0.0) | 51 | 2.46 | -297 | 14.34 | -5 | 0.24 | 2071 | 282.0 | 283.0 | 286.0 | 275.5 |
| 2024-09-13 | 25.84 (-0.03) | 6.09 (-0.14) | 0.04 (+0.01) | -74 | 2.16 | -263 | 7.68 | 17 | 0.5 | 3423 | 281.5 | 277.0 | 290.0 | 273.5 |
| 2024-09-06 | 25.87 (-0.16) | 6.23 (+0.32) | 0.03 (-0.05) | -310 | 8.08 | 615 | 16.03 | -88 | 2.29 | 3837 | 280.0 | 284.0 | 291.0 | 271.5 |
| 2024-08-30 | 26.03 (+0.18) | 5.91 (+0.06) | 0.08 (-0.01) | 337 | 15.54 | 110 | 5.07 | -15 | 0.69 | 2168 | 283.0 | 277.0 | 283.5 | 274.0 |
| 2024-08-23 | 25.85 (+0.24) | 5.85 (+0.02) | 0.09 (-0.14) | 464 | 14.94 | 37 | 1.19 | -263 | 8.47 | 3106 | 276.5 | 278.0 | 282.5 | 272.0 |
| 2024-08-16 | 25.61 (+0.01) | 5.83 (+0.08) | 0.23 (-0.01) | 28 | 1.22 | 146 | 6.38 | -25 | 1.09 | 2289 | 276.0 | 262.5 | 277.0 | 261.5 |
| 2024-08-09 | 25.6 (-0.28) | 5.75 (+0.27) | 0.24 (+0.06) | -517 | 10.63 | 517 | 10.63 | 107 | 2.2 | 4863 | 260.5 | 254.0 | 266.5 | 237.0 |
| 2024-08-02 | 25.88 (-0.13) | 5.48 (+0.14) | 0.18 (+0.03) | -201 | 4.9 | 262 | 6.39 | 55 | 1.34 | 4101 | 262.5 | 263.5 | 275.5 | 254.5 |
| 2024-07-26 | 26.01 (+0.21) | 5.34 (-0.74) | 0.15 (-0.01) | 339 | 10.7 | 96 | 3.03 | -4 | 0.13 | 3169 | 261.5 | 272.5 | 274.5 | 258.5 |
| 2024-07-19 | 25.8 (+0.74) | 6.08 (-0.67) | 0.16 (-0.02) | 1459 | 27.89 | -1255 | 23.99 | -38 | 0.73 | 5232 | 273.0 | 285.0 | 287.5 | 272.0 |
| 2024-07-12 | 25.06 (+0.03) | 6.75 (+0.37) | 0.18 (-0.01) | 10 | 0.17 | 681 | 11.6 | -20 | 0.34 | 5869 | 284.5 | 272.0 | 296.0 | 270.0 |
| 2024-07-05 | 25.03 (-0.34) | 6.38 (+0.35) | 0.19 (-0.02) | -558 | 12.48 | 660 | 14.77 | -39 | 0.87 | 4470 | 271.0 | 275.0 | 280.0 | 270.0 |
| 2024-06-28 | 25.37 (+1.24) | 6.03 (+0.1) | 0.21 (-0.08) | 2615 | 35.26 | 202 | 2.72 | -158 | 2.13 | 7417 | 275.0 | 265.0 | 277.0 | 259.5 |
| 2024-06-21 | 24.13 (-0.27) | 5.93 (+0.19) | 0.29 (-0.06) | -668 | 11.92 | 354 | 6.32 | -106 | 1.89 | 5603 | 275.5 | 285.5 | 286.0 | 274.0 |
| 2024-06-14 | 24.4 (-0.13) | 5.74 (+0.62) | 0.35 (-0.06) | -128 | 2.64 | 1160 | 23.88 | -126 | 2.59 | 4857 | 284.5 | 273.5 | 289.0 | 270.0 |
| 2024-06-07 | 24.53 (+1.18) | 5.12 (+0.19) | 0.41 (-0.09) | 2276 | 37.15 | 358 | 5.84 | -165 | 2.69 | 6127 | 273.5 | 264.0 | 281.0 | 262.5 |
| 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 | 23.35 (-0.11) | 4.93 (-0.35) | 0.5 (-0.09) | 9 | 0.18 | -642 | 12.65 | -176 | 3.47 | 5074 | 262.0 | 271.0 | 271.0 | 259.0 |
| 2024-05-24 | 23.46 (+0.55) | 5.28 (0.0) | 0.59 (-0.11) | 925 | 12.94 | -2 | 0.03 | -207 | 2.9 | 7146 | 271.0 | 272.0 | 273.0 | 263.0 |
| 2024-05-17 | 22.91 (+0.6) | 5.28 (+0.04) | 0.7 (0.0) | 1365 | 14.99 | 70 | 0.77 | 12 | 0.13 | 9107 | 271.0 | 260.0 | 271.5 | 255.5 |
| 2024-05-10 | 22.31 (-0.74) | 5.24 (+0.11) | 0.7 (+0.07) | -733 | 6.28 | 211 | 1.81 | 118 | 1.01 | 11663 | 258.0 | 251.0 | 266.5 | 247.0 |
| 2024-05-03 | 23.05 (+0.04) | 5.13 (+0.24) | 0.63 (+0.01) | -157 | 2.52 | 450 | 7.23 | 31 | 0.5 | 6221 | 249.5 | 252.0 | 256.0 | 244.0 |
| 2024-04-26 | 23.01 (-0.16) | 4.89 (+0.92) | 0.62 (-0.06) | -417 | 3.5 | 1994 | 16.72 | -112 | 0.94 | 11926 | 250.5 | 256.5 | 258.5 | 247.0 |
| 2024-04-19 | 23.17 (-1.57) | 3.97 (+0.88) | 0.68 (0.0) | -3392 | 10.25 | 1662 | 5.02 | -8 | 0.02 | 33077 | 258.0 | 249.0 | 272.5 | 245.0 |
| 2024-04-12 | 24.74 (-0.11) | 3.09 (+0.39) | 0.68 (-0.04) | -547 | 4.62 | 721 | 6.08 | -78 | 0.66 | 11852 | 248.5 | 245.0 | 262.5 | 240.5 |
| 2024-04-03 | 24.85 (-0.45) | 2.7 (+0.25) | 0.72 (+0.05) | -922 | 18.11 | 488 | 9.59 | 91 | 1.79 | 5091 | 239.0 | 220.0 | 239.0 | 220.0 |
| 2024-03-29 | 25.3 (-0.48) | 2.45 (+0.12) | 0.67 (-0.03) | -927 | 23.76 | 217 | 5.56 | -58 | 1.49 | 3901 | 219.0 | 216.0 | 222.5 | 214.0 |
| 2024-03-22 | 25.78 (-0.16) | 2.33 (-0.02) | 0.7 (-0.05) | -256 | 4.23 | -42 | 0.69 | -92 | 1.52 | 6054 | 216.5 | 212.0 | 220.0 | 210.0 |
| 2024-03-15 | 25.94 (+0.64) | 2.35 (+0.06) | 0.75 (-0.03) | 1215 | 21.97 | 124 | 2.24 | -54 | 0.98 | 5531 | 210.0 | 209.0 | 216.5 | 206.5 |
| 2024-03-08 | 25.3 (-0.17) | 2.29 (+0.06) | 0.78 (+0.03) | -14 | 0.21 | 105 | 1.58 | 71 | 1.07 | 6666 | 211.0 | 199.5 | 216.0 | 196.5 |
| 2024-03-01 | 25.47 (+0.25) | 2.23 (-0.02) | 0.75 (+0.02) | 364 | 13.26 | -36 | 1.31 | 23 | 0.84 | 2745 | 197.5 | 195.0 | 200.0 | 193.0 |
| 2024-02-23 | 25.22 (+0.02) | 2.25 (-0.07) | 0.73 (+0.03) | 11 | 0.31 | -135 | 3.83 | 68 | 1.93 | 3521 | 194.0 | 194.0 | 198.5 | 191.0 |
| 2024-02-16 | 25.2 (+0.17) | 2.32 (0.0) | 0.7 (+0.02) | 307 | 15.73 | 14 | 0.72 | 31 | 1.59 | 1952 | 194.0 | 193.0 | 195.5 | 193.0 |
| 2024-02-05 | 25.03 (+0.06) | 2.32 (+0.01) | 0.68 (0.0) | 160 | 22.82 | 0 | 0.0 | 9 | 1.28 | 701 | 193.0 | 190.5 | 194.0 | 190.0 |
| 2024-02-02 | 24.97 (-0.24) | 2.31 (0.0) | 0.68 (+0.1) | -414 | 15.59 | 15 | 0.56 | 179 | 6.74 | 2655 | 191.0 | 186.0 | 193.0 | 185.5 |
| 2024-01-26 | 25.21 (+0.02) | 2.31 (-0.06) | 0.58 (+0.07) | 1 | 0.06 | 63 | 3.67 | 128 | 7.45 | 1717 | 186.0 | 183.0 | 187.5 | 183.0 |
| 2024-01-19 | 25.19 (-0.3) | 2.37 (+0.04) | 0.51 (+0.06) | -617 | 28.37 | 62 | 2.85 | 114 | 5.24 | 2175 | 183.0 | 183.5 | 186.0 | 179.0 |
| 2024-01-12 | 25.49 (-0.1) | 2.33 (+0.03) | 0.45 (-0.02) | -112 | 9.21 | 15 | 1.23 | 8 | 0.66 | 1216 | 183.0 | 182.5 | 184.0 | 181.0 |
| 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 | 25.59 (-0.1) | 2.3 (+0.02) | 0.47 (-0.02) | -178 | 16.02 | 44 | 3.96 | -36 | 3.24 | 1111 | 182.5 | 181.0 | 183.5 | 181.0 |
| 2023-12-22 | 25.69 (-0.26) | 2.28 (+0.15) | 0.49 (+0.05) | -511 | 33.62 | 288 | 18.95 | 93 | 6.12 | 1520 | 181.0 | 184.0 | 184.5 | 181.0 |
| 2023-12-15 | 25.95 (+0.02) | 2.13 (+0.06) | 0.44 (+0.01) | 25 | 1.63 | 104 | 6.76 | 3 | 0.2 | 1538 | 183.5 | 181.5 | 185.0 | 181.0 |
| 2023-12-08 | 25.93 (-0.08) | 2.07 (+0.02) | 0.43 (-0.01) | -134 | 10.18 | 34 | 2.58 | -5 | 0.38 | 1316 | 182.0 | 184.5 | 184.5 | 181.0 |
| 2023-12-01 | 26.01 (+0.01) | 2.05 (+0.01) | 0.44 (+0.01) | 84 | 4.23 | 29 | 1.46 | 14 | 0.7 | 1987 | 184.0 | 184.5 | 186.0 | 181.5 |
| 2023-11-24 | 26.0 (+0.02) | 2.04 (+0.01) | 0.43 (+0.03) | 116 | 4.77 | 19 | 0.78 | 58 | 2.38 | 2434 | 184.5 | 185.0 | 187.5 | 183.5 |
| 2023-11-17 | 25.98 (+0.01) | 2.03 (+0.01) | 0.4 (+0.01) | 125 | 4.9 | 14 | 0.55 | 14 | 0.55 | 2553 | 184.5 | 181.5 | 185.5 | 178.5 |
| 2023-11-10 | 25.97 (-0.21) | 2.02 (+0.04) | 0.39 (0.0) | -344 | 12.05 | 72 | 2.52 | -1 | 0.04 | 2855 | 179.0 | 177.0 | 181.5 | 175.5 |
| 2023-11-03 | 26.18 (-0.1) | 1.98 (+0.23) | 0.39 (+0.01) | -208 | 9.17 | 443 | 19.53 | 20 | 0.88 | 2268 | 174.0 | 167.5 | 174.5 | 167.5 |
| 2023-10-27 | 26.28 (-0.12) | 1.75 (-0.06) | 0.38 (+0.02) | -179 | 13.55 | 49 | 3.71 | 34 | 2.57 | 1321 | 167.0 | 169.0 | 170.0 | 166.0 |
| 2023-10-20 | 26.4 (-0.19) | 1.81 (+0.06) | 0.36 (0.0) | -375 | 23.53 | 104 | 6.52 | 12 | 0.75 | 1594 | 169.5 | 170.0 | 170.0 | 166.0 |
| 2023-10-13 | 26.59 (-0.03) | 1.75 (0.0) | 0.36 (+0.02) | -162 | 11.49 | 8 | 0.57 | 35 | 2.48 | 1410 | 170.0 | 168.0 | 170.0 | 165.5 |
| 2023-10-06 | 26.62 (-0.52) | 1.75 (+0.07) | 0.34 (0.0) | -1257 | 36.59 | 133 | 3.87 | -8 | 0.23 | 3435 | 168.0 | 170.0 | 173.0 | 162.0 |
| 2023-09-28 | 27.14 (-0.19) | 1.68 (+0.03) | 0.34 (-0.02) | -378 | 36.17 | 52 | 4.98 | -33 | 3.16 | 1045 | 169.5 | 168.5 | 171.5 | 167.0 |
| 2023-09-22 | 27.33 (-0.47) | 1.65 (+0.02) | 0.36 (-0.02) | -752 | 51.3 | 41 | 2.8 | -39 | 2.66 | 1466 | 168.5 | 174.5 | 175.0 | 168.5 |
| 2023-09-15 | 27.8 (-0.12) | 1.63 (+0.05) | 0.38 (-0.01) | -293 | 29.42 | 92 | 9.24 | -26 | 2.61 | 996 | 174.0 | 175.0 | 176.5 | 171.0 |
| 2023-09-08 | 27.92 (-0.24) | 1.58 (+0.08) | 0.39 (-0.03) | -479 | 35.07 | 147 | 10.76 | -54 | 3.95 | 1366 | 173.0 | 173.5 | 177.0 | 172.5 |
| 2023-09-01 | 28.16 (-0.4) | 1.5 (+0.01) | 0.42 (-0.02) | -383 | 19.87 | 29 | 1.5 | -29 | 1.5 | 1928 | 173.0 | 168.5 | 174.5 | 167.0 |
| 2023-08-25 | 28.56 (-0.33) | 1.49 (+0.02) | 0.44 (-0.02) | -785 | 31.43 | 26 | 1.04 | -42 | 1.68 | 2498 | 168.0 | 171.5 | 171.5 | 164.5 |
| 2023-08-18 | 28.89 (-0.68) | 1.47 (+0.01) | 0.46 (-0.01) | -1413 | 35.21 | 18 | 0.45 | -25 | 0.62 | 4013 | 169.5 | 175.5 | 175.5 | 167.0 |
| 2023-08-11 | 29.57 (-0.27) | 1.46 (0.0) | 0.47 (-0.02) | -632 | 49.69 | 8 | 0.63 | -35 | 2.75 | 1272 | 175.5 | 179.0 | 179.5 | 175.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 29.84 (-0.29) | 1.46 (+0.03) | 0.49 (-0.01) | -624 | 24.15 | 60 | 2.32 | -7 | 0.27 | 2584 | 178.0 | 183.5 | 184.0 | 175.5 |
| 2023-07-28 | 30.13 (-0.47) | 1.43 (-0.22) | 0.5 (-0.01) | 85 | 5.4 | -304 | 19.3 | 18 | 1.14 | 1575 | 183.0 | 182.5 | 184.0 | 180.5 |
| 2023-07-21 | 30.6 (+0.65) | 1.65 (-0.66) | 0.51 (-0.02) | 1214 | 40.82 | -1199 | 40.32 | -38 | 1.28 | 2974 | 182.5 | 186.0 | 186.0 | 181.5 |
| 2023-07-14 | 29.95 (+0.03) | 2.31 (-0.05) | 0.53 (0.0) | 102 | 5.64 | -84 | 4.64 | -12 | 0.66 | 1809 | 183.0 | 175.5 | 184.5 | 175.0 |
| 2023-07-07 | 29.92 (-0.07) | 2.36 (-0.01) | 0.53 (-0.03) | -145 | 5.48 | -59 | 2.23 | -54 | 2.04 | 2647 | 175.5 | 183.5 | 183.5 | 175.5 |
| 2023-06-30 | 29.99 (+0.16) | 2.37 (-0.03) | 0.56 (0.0) | 125 | 4.07 | -55 | 1.79 | 1 | 0.03 | 3068 | 182.5 | 184.5 | 186.5 | 179.5 |
| 2023-06-21 | 29.83 (-0.06) | 2.4 (-0.07) | 0.56 (-0.01) | -162 | 17.65 | -123 | 13.4 | -20 | 2.18 | 918 | 185.0 | 187.5 | 189.0 | 184.5 |
| 2023-06-16 | 29.89 (+0.1) | 2.47 (-0.09) | 0.57 (+0.03) | -46 | 1.9 | -154 | 6.36 | 65 | 2.68 | 2423 | 187.5 | 188.0 | 192.0 | 185.5 |
| 2023-06-09 | 29.79 (-0.66) | 2.56 (+0.01) | 0.54 (-0.09) | -1173 | 23.46 | 8 | 0.16 | -171 | 3.42 | 4999 | 187.0 | 199.0 | 201.0 | 186.5 |
| 2023-06-02 | 30.45 (-0.18) | 2.55 (+0.05) | 0.63 (+0.02) | -347 | 9.11 | 89 | 2.34 | 47 | 1.23 | 3807 | 199.0 | 195.0 | 203.5 | 194.5 |
| 2023-05-26 | 30.63 (-0.11) | 2.5 (+0.07) | 0.61 (+0.02) | -5 | 0.34 | 135 | 9.16 | 24 | 1.63 | 1474 | 193.5 | 191.0 | 196.0 | 188.0 |
| 2023-05-19 | 30.74 (+0.08) | 2.43 (+0.02) | 0.59 (+0.08) | 153 | 10.39 | 29 | 1.97 | 157 | 10.67 | 1472 | 190.5 | 186.0 | 191.0 | 185.0 |
| 2023-05-12 | 30.66 (-0.09) | 2.41 (+0.02) | 0.51 (0.0) | -176 | 19.71 | 34 | 3.81 | 1 | 0.11 | 893 | 185.5 | 187.5 | 188.5 | 184.5 |
| 2023-05-05 | 30.75 (-0.16) | 2.39 (+0.01) | 0.51 (0.0) | -307 | 36.99 | 21 | 2.53 | 1 | 0.12 | 830 | 185.0 | 186.0 | 188.0 | 184.0 |
| 2023-04-28 | 30.91 (-0.89) | 2.38 (+0.74) | 0.51 (-0.05) | -1641 | 40.75 | 1349 | 33.5 | -104 | 2.58 | 4027 | 186.5 | 186.0 | 191.5 | 182.0 |
| 2023-04-21 | 31.8 (+0.02) | 1.64 (+0.15) | 0.56 (+0.05) | -20 | 0.68 | 275 | 9.39 | 98 | 3.35 | 2928 | 186.0 | 192.0 | 192.5 | 184.5 |
| 2023-04-14 | 31.78 (+0.2) | 1.49 (-0.01) | 0.51 (+0.01) | 418 | 27.96 | -10 | 0.67 | 16 | 1.07 | 1495 | 192.0 | 189.5 | 193.5 | 189.0 |
| 2023-04-07 | 31.58 (+0.14) | 1.5 (0.0) | 0.5 (+0.01) | 274 | 46.84 | -2 | 0.34 | 17 | 2.91 | 585 | 189.5 | 188.0 | 191.0 | 187.5 |
| 2023-03-31 | 31.44 (-0.07) | 1.5 (+0.05) | 0.49 (-0.03) | -142 | 8.37 | 150 | 8.84 | -46 | 2.71 | 1696 | 189.0 | 189.0 | 191.5 | 186.5 |
| 2023-03-24 | 31.51 (+0.01) | 1.45 (0.0) | 0.52 (0.0) | 40 | 2.57 | 18 | 1.16 | 2 | 0.13 | 1558 | 188.0 | 185.5 | 192.0 | 184.0 |
| 2023-03-17 | 31.5 (-0.11) | 1.45 (+0.02) | 0.52 (-0.01) | -244 | 7.3 | 26 | 0.78 | -32 | 0.96 | 3344 | 184.5 | 190.5 | 193.5 | 180.5 |
| 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 | 31.61 (+0.09) | 1.43 (+0.11) | 0.53 (+0.01) | 160 | 4.61 | 193 | 5.57 | 29 | 0.84 | 3468 | 193.5 | 189.5 | 197.5 | 189.5 |
| 2023-03-03 | 31.52 (+0.16) | 1.32 (+0.02) | 0.52 (0.0) | 294 | 27.02 | 52 | 4.78 | -1 | 0.09 | 1088 | 188.0 | 180.5 | 188.0 | 179.0 |
| 2023-02-24 | 31.36 (+0.24) | 1.3 (+0.01) | 0.52 (0.0) | 479 | 18.71 | 5 | 0.2 | -2 | 0.08 | 2560 | 180.5 | 174.5 | 184.0 | 174.0 |
| 2023-02-17 | 31.12 (+0.08) | 1.29 (-0.01) | 0.52 (+0.01) | 147 | 8.39 | -5 | 0.29 | 13 | 0.74 | 1752 | 174.5 | 172.0 | 175.0 | 170.0 |
| 2023-02-10 | 31.04 (+0.1) | 1.3 (-0.07) | 0.51 (-0.01) | 276 | 11.82 | -134 | 5.74 | -9 | 0.39 | 2335 | 171.5 | 168.0 | 173.0 | 165.0 |
| 2023-02-03 | 30.94 (+0.19) | 1.37 (-0.06) | 0.52 (+0.01) | 325 | 14.13 | -103 | 4.48 | 9 | 0.39 | 2300 | 168.0 | 168.5 | 170.0 | 166.5 |
| 2023-01-17 | 30.75 (+0.01) | 1.43 (+0.01) | 0.51 (0.0) | 15 | 4.35 | 4 | 1.16 | 0 | 0.0 | 345 | 165.5 | 164.5 | 166.5 | 164.0 |
| 2023-01-13 | 30.74 (-0.06) | 1.42 (0.0) | 0.51 (-0.01) | -105 | 12.79 | 12 | 1.46 | -4 | 0.49 | 821 | 164.5 | 164.5 | 167.0 | 163.5 |
| 2023-01-06 | 30.8 (-0.14) | 1.42 (+0.05) | 0.52 (0.0) | -266 | 38.0 | 81 | 11.57 | 0 | 0.0 | 700 | 163.0 | 164.0 | 165.0 | 162.0 |
| 2022-12-30 | 30.94 (-0.2) | 1.37 (+0.06) | 0.52 (-0.01) | -364 | 28.0 | 35 | 2.69 | -34 | 2.62 | 1300 | 164.0 | 166.5 | 166.5 | 158.5 |
| 2022-12-23 | 31.14 (+0.25) | 1.31 (-0.29) | 0.53 (-0.02) | 468 | 25.8 | -524 | 28.89 | -24 | 1.32 | 1814 | 167.5 | 162.0 | 169.0 | 161.5 |
| 2022-12-16 | 30.89 (0.0) | 1.6 (-0.1) | 0.55 (0.0) | -16 | 1.0 | -195 | 12.15 | 0 | 0.0 | 1605 | 163.0 | 166.0 | 169.5 | 163.0 |
| 2022-12-09 | 30.89 (+0.13) | 1.7 (+0.04) | 0.55 (0.0) | 240 | 13.48 | 81 | 4.55 | -8 | 0.45 | 1781 | 168.5 | 168.0 | 174.5 | 166.0 |
| 2022-12-02 | 30.76 (+0.2) | 1.66 (+0.06) | 0.55 (-0.02) | 344 | 22.45 | 106 | 6.92 | -35 | 2.28 | 1532 | 169.0 | 162.0 | 172.0 | 161.5 |
| 2022-11-25 | 30.56 (+0.2) | 1.6 (0.0) | 0.57 (-0.01) | 303 | 27.05 | 0 | 0.0 | -9 | 0.8 | 1120 | 164.5 | 167.0 | 168.0 | 164.5 |
| 2022-11-18 | 30.36 (+0.27) | 1.6 (-0.05) | 0.58 (-0.03) | 534 | 27.83 | -93 | 4.85 | -58 | 3.02 | 1919 | 166.0 | 162.0 | 167.5 | 160.0 |
| 2022-11-11 | 30.09 (+0.05) | 1.65 (0.0) | 0.61 (-0.02) | 129 | 9.49 | 4 | 0.29 | -39 | 2.87 | 1359 | 160.0 | 156.5 | 162.0 | 154.5 |
| 2022-11-04 | 30.04 (+0.13) | 1.65 (+0.01) | 0.63 (0.0) | 234 | 16.55 | 15 | 1.06 | 4 | 0.28 | 1414 | 155.5 | 146.5 | 155.5 | 146.5 |
| 2022-10-28 | 29.91 (+0.04) | 1.64 (-0.12) | 0.63 (+0.05) | 195 | 9.42 | -210 | 10.15 | 78 | 3.77 | 2069 | 143.0 | 151.5 | 152.5 | 142.5 |
| 2022-10-21 | 29.87 (-0.01) | 1.76 (-0.02) | 0.58 (-0.01) | -24 | 1.02 | -34 | 1.45 | -6 | 0.26 | 2345 | 149.5 | 151.0 | 151.0 | 144.0 |
| 2022-10-14 | 29.88 (-0.01) | 1.78 (-0.03) | 0.59 (-0.01) | -101 | 5.45 | -54 | 2.91 | -16 | 0.86 | 1854 | 151.0 | 152.5 | 154.0 | 147.5 |
| 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 | |||
| 2022-10-07 | 29.89 (+0.01) | 1.81 (-0.06) | 0.6 (-0.01) | -15 | 1.08 | 11 | 0.79 | -30 | 2.15 | 1394 | 157.0 | 154.0 | 160.0 | 152.5 |
| 2022-09-30 | 29.88 (-0.32) | 1.87 (+0.01) | 0.61 (+0.01) | -613 | 21.68 | 15 | 0.53 | 20 | 0.71 | 2827 | 154.5 | 162.5 | 163.0 | 151.0 |
| 2022-09-23 | 30.2 (-0.06) | 1.86 (+0.06) | 0.6 (0.0) | -156 | 12.55 | 100 | 8.05 | 6 | 0.48 | 1243 | 165.5 | 170.5 | 171.0 | 164.0 |
| 2022-09-16 | 30.26 (-0.08) | 1.8 (+0.14) | 0.6 (+0.03) | -117 | 5.06 | 256 | 11.08 | 53 | 2.29 | 2310 | 170.5 | 166.0 | 170.5 | 162.0 |
| 2022-09-08 | 30.34 (0.0) | 1.66 (+0.01) | 0.57 (-0.02) | -58 | 3.98 | 23 | 1.58 | -32 | 2.19 | 1459 | 164.5 | 162.0 | 165.5 | 154.0 |
| 2022-09-02 | 30.34 (-0.23) | 1.65 (+0.07) | 0.59 (-0.02) | -343 | 29.49 | 133 | 11.44 | -46 | 3.96 | 1163 | 162.0 | 161.5 | 163.5 | 159.0 |
| 2022-08-26 | 30.57 (0.0) | 1.58 (+0.04) | 0.61 (0.0) | 22 | 1.6 | 65 | 4.73 | 6 | 0.44 | 1373 | 164.5 | 164.0 | 165.5 | 160.5 |
| 2022-08-19 | 30.57 (+0.08) | 1.54 (-0.01) | 0.61 (+0.02) | 205 | 17.2 | -14 | 1.17 | 31 | 2.6 | 1192 | 165.0 | 164.0 | 166.5 | 162.5 |
| 2022-08-12 | 30.49 (-0.02) | 1.55 (+0.05) | 0.59 (+0.01) | 113 | 6.62 | 80 | 4.69 | 29 | 1.7 | 1707 | 163.5 | 156.5 | 165.5 | 155.5 |
| 2022-08-05 | 30.51 (+0.07) | 1.5 (-0.02) | 0.58 (0.0) | 84 | 4.84 | -36 | 2.07 | -6 | 0.35 | 1735 | 157.0 | 154.5 | 159.0 | 153.0 |
| 2022-07-29 | 30.44 (+0.24) | 1.52 (-0.04) | 0.58 (+0.06) | 372 | 20.43 | -70 | 3.84 | 113 | 6.21 | 1821 | 154.0 | 148.5 | 154.5 | 146.0 |
| 2022-07-22 | 30.2 (-0.02) | 1.56 (+0.02) | 0.52 (+0.06) | -51 | 3.08 | 38 | 2.3 | 106 | 6.4 | 1655 | 148.5 | 142.0 | 149.0 | 140.0 |
| 2022-07-15 | 30.22 (-0.41) | 1.54 (+0.06) | 0.46 (0.0) | -519 | 21.18 | 105 | 4.29 | 12 | 0.49 | 2450 | 142.0 | 139.0 | 143.5 | 133.0 |
| 2022-07-08 | 30.63 (-0.2) | 1.48 (+0.04) | 0.46 (+0.02) | -787 | 29.38 | 83 | 3.1 | 36 | 1.34 | 2679 | 138.0 | 133.0 | 139.5 | 130.0 |
| 2022-07-01 | 30.83 (-0.37) | 1.44 (+0.02) | 0.44 (+0.02) | -743 | 22.21 | 2 | 0.06 | 30 | 0.9 | 3346 | 133.0 | 146.0 | 146.5 | 131.5 |
| 2022-06-24 | 31.2 (-0.3) | 1.42 (-0.05) | 0.42 (+0.05) | -586 | 21.62 | -82 | 3.03 | 82 | 3.03 | 2710 | 145.5 | 156.0 | 156.0 | 143.5 |
| 2022-06-17 | 31.5 (+0.29) | 1.47 (-0.04) | 0.37 (0.0) | 509 | 22.9 | -81 | 3.64 | 0 | 0.0 | 2223 | 156.0 | 161.5 | 163.5 | 155.0 |
| 2022-06-10 | 31.21 (-0.06) | 1.51 (0.0) | 0.37 (0.0) | -108 | 3.48 | -9 | 0.29 | -2 | 0.06 | 3102 | 163.5 | 166.5 | 168.0 | 158.5 |
| 2022-06-02 | 31.27 (-0.01) | 1.51 (-0.1) | 0.37 (+0.02) | 3 | 0.23 | -170 | 13.23 | 46 | 3.58 | 1285 | 167.0 | 163.0 | 169.5 | 162.5 |
| 2022-05-27 | 31.28 (-0.14) | 1.61 (+0.02) | 0.35 (+0.01) | -249 | 22.09 | 33 | 2.93 | 21 | 1.86 | 1127 | 162.5 | 166.5 | 166.5 | 161.0 |
| 2022-05-20 | 31.42 (-0.12) | 1.59 (0.0) | 0.34 (+0.01) | -206 | 21.55 | 2 | 0.21 | 13 | 1.36 | 956 | 165.5 | 162.5 | 167.0 | 160.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 31.54 (-0.1) | 1.59 (0.0) | 0.33 (0.0) | -184 | 9.02 | 6 | 0.29 | 2 | 0.1 | 2040 | 160.5 | 166.5 | 166.5 | 155.0 |
| 2022-05-06 | 31.64 (-0.21) | 1.59 (+0.03) | 0.33 (-0.01) | -343 | 33.04 | 39 | 3.76 | -10 | 0.96 | 1038 | 168.0 | 167.0 | 171.5 | 165.5 |
| 2022-04-29 | 31.85 (-0.13) | 1.56 (0.0) | 0.34 (-0.01) | -203 | 11.67 | 10 | 0.57 | -31 | 1.78 | 1740 | 167.5 | 170.0 | 171.5 | 163.0 |
| 2022-04-22 | 31.98 (-0.05) | 1.56 (+0.06) | 0.35 (0.0) | -72 | 4.42 | 107 | 6.56 | 0 | 0.0 | 1630 | 173.0 | 178.5 | 178.5 | 171.5 |
| 2022-04-15 | 32.03 (+0.36) | 1.5 (0.0) | 0.35 (-0.01) | 616 | 17.99 | -5 | 0.15 | -5 | 0.15 | 3424 | 178.5 | 174.0 | 185.5 | 168.5 |
| 2022-04-08 | 31.67 (+0.16) | 1.5 (0.0) | 0.36 (-0.02) | 293 | 24.02 | 8 | 0.66 | -37 | 3.03 | 1220 | 173.0 | 171.0 | 174.5 | 168.5 |
| 2022-04-01 | 31.51 (+0.09) | 1.5 (-0.03) | 0.38 (0.0) | 155 | 8.56 | -10 | 0.55 | -1 | 0.06 | 1811 | 170.0 | 166.5 | 170.5 | 166.0 |
| 2022-03-25 | 31.42 (0.0) | 1.53 (0.0) | 0.38 (0.0) | -8 | 0.62 | 0 | 0.0 | -6 | 0.46 | 1298 | 168.5 | 171.0 | 171.5 | 168.0 |
| 2022-03-18 | 31.42 (+0.02) | 1.53 (-0.01) | 0.38 (0.0) | 31 | 1.57 | -16 | 0.81 | 2 | 0.1 | 1969 | 170.0 | 171.5 | 172.5 | 167.0 |
| 2022-03-11 | 31.4 (-0.06) | 1.54 (+0.01) | 0.38 (-0.03) | -149 | 7.06 | 24 | 1.14 | -61 | 2.89 | 2109 | 171.5 | 172.0 | 173.0 | 166.5 |
| 2022-03-04 | 31.46 (+0.07) | 1.53 (+0.01) | 0.41 (0.0) | 139 | 13.42 | 7 | 0.68 | 6 | 0.58 | 1036 | 175.5 | 172.5 | 177.0 | 172.5 |
| 2022-02-25 | 31.39 (+0.04) | 1.52 (+0.01) | 0.41 (+0.02) | 65 | 2.51 | 25 | 0.97 | 35 | 1.35 | 2590 | 172.0 | 179.5 | 180.0 | 168.5 |
| 2022-02-18 | 31.35 (+0.11) | 1.51 (+0.02) | 0.39 (0.0) | 290 | 7.09 | 37 | 0.9 | -7 | 0.17 | 4093 | 179.5 | 169.0 | 181.5 | 166.5 |
| 2022-02-11 | 31.24 (+0.15) | 1.49 (+0.02) | 0.39 (+0.02) | 159 | 6.35 | 36 | 1.44 | 53 | 2.12 | 2503 | 171.0 | 165.5 | 172.0 | 165.0 |
| 2022-01-26 | 31.09 (+0.24) | 1.47 (+0.02) | 0.37 (-0.04) | 418 | 19.71 | 44 | 2.07 | -77 | 3.63 | 2121 | 165.0 | 163.5 | 167.5 | 160.0 |
| 2022-01-21 | 30.85 (-0.2) | 1.45 (+0.04) | 0.41 (0.0) | -359 | 8.16 | 72 | 1.64 | -2 | 0.05 | 4399 | 164.5 | 168.0 | 174.0 | 164.0 |
| 2022-01-14 | 31.05 (+0.29) | 1.41 (-0.01) | 0.41 (-0.04) | 527 | 13.48 | -26 | 0.66 | -68 | 1.74 | 3910 | 166.0 | 165.0 | 172.5 | 163.5 |
| 2022-01-07 | 30.76 (+0.84) | 1.42 (+0.03) | 0.45 (+0.07) | 1536 | 19.18 | 52 | 0.65 | 118 | 1.47 | 8009 | 167.0 | 160.0 | 173.5 | 158.0 |
| 2021-12-30 | 29.92 (+0.14) | 1.39 (-0.01) | 0.38 (0.0) | 272 | 9.63 | -20 | 0.71 | -2 | 0.07 | 2824 | 158.0 | 155.5 | 160.0 | 153.5 |
| 2021-12-24 | 29.78 (+0.19) | 1.4 (+0.09) | 0.38 (+0.01) | 374 | 11.99 | 171 | 5.48 | 16 | 0.51 | 3119 | 153.5 | 147.5 | 155.0 | 147.0 |
| 2021-12-17 | 29.59 (-0.08) | 1.31 (+0.17) | 0.37 (-0.01) | -139 | 9.49 | 310 | 21.16 | -12 | 0.82 | 1465 | 146.5 | 149.5 | 149.5 | 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 | |||
| 2021-12-10 | 29.67 (+0.05) | 1.14 (0.0) | 0.38 (0.0) | 86 | 8.28 | 1 | 0.1 | 0 | 0.0 | 1039 | 148.0 | 149.0 | 150.0 | 145.5 |
| 2021-12-03 | 29.62 (+0.06) | 1.14 (0.0) | 0.38 (-0.06) | 98 | 9.52 | 3 | 0.29 | -103 | 10.01 | 1029 | 148.5 | 145.0 | 150.5 | 143.0 |
| 2021-11-26 | 29.56 (+0.27) | 1.14 (+0.01) | 0.44 (-0.02) | 505 | 29.38 | 2 | 0.12 | -42 | 2.44 | 1719 | 146.5 | 149.0 | 151.0 | 144.5 |
| 2021-11-19 | 29.29 (+0.32) | 1.13 (+0.16) | 0.46 (0.0) | 578 | 18.26 | 295 | 9.32 | -5 | 0.16 | 3165 | 149.0 | 144.5 | 153.5 | 144.0 |
| 2021-11-12 | 28.97 (+0.13) | 0.97 (+0.09) | 0.46 (-0.01) | 245 | 15.13 | 168 | 10.38 | -16 | 0.99 | 1619 | 144.0 | 139.0 | 144.5 | 139.0 |
| 2021-11-05 | 28.84 (-0.02) | 0.88 (+0.02) | 0.47 (0.0) | -42 | 2.76 | 41 | 2.69 | -3 | 0.2 | 1523 | 140.0 | 138.5 | 142.5 | 137.5 |
| 2021-10-29 | 28.86 (+0.04) | 0.86 (0.0) | 0.47 (0.0) | 64 | 3.71 | -5 | 0.29 | 2 | 0.12 | 1723 | 138.0 | 137.5 | 139.5 | 137.0 |
| 2021-10-22 | 28.82 (+0.03) | 0.86 (-0.03) | 0.47 (0.0) | 57 | 4.26 | -46 | 3.44 | 11 | 0.82 | 1337 | 137.0 | 137.5 | 141.0 | 136.5 |
| 2021-10-15 | 28.79 (-0.14) | 0.89 (+0.01) | 0.47 (+0.01) | -271 | 22.47 | 5 | 0.41 | 15 | 1.24 | 1206 | 137.5 | 137.5 | 138.0 | 134.0 |
| 2021-10-08 | 28.93 (-0.09) | 0.88 (+0.02) | 0.46 (0.0) | -76 | 4.83 | 37 | 2.35 | 1 | 0.06 | 1575 | 137.5 | 136.0 | 138.0 | 129.5 |
| 2021-10-01 | 29.02 (+0.05) | 0.86 (+0.03) | 0.46 (-0.02) | 88 | 3.03 | 16 | 0.55 | -44 | 1.51 | 2908 | 135.0 | 143.5 | 143.5 | 132.0 |
| 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 | 31.07 (0.0) | 3.23 (-0.04) | 0.02 (0.0) | -64 | 2.25 | -66 | 2.32 | 0 | 0.0 | 2841 | 473.0 | 456.0 | 491.0 | 448.5 |
| 2026-05-29 | 31.07 (-0.7) | 3.27 (-0.06) | 0.02 (+0.02) | -760 | 4.28 | -39 | 0.22 | -83 | 0.47 | 17752 | 453.0 | 410.0 | 494.0 | 390.5 |
| 2026-04-30 | 31.77 (+2.25) | 3.33 (-0.32) | 0.0 (-0.02) | 5064 | 22.21 | -176 | 0.77 | -69 | 0.3 | 22800 | 406.0 | 314.0 | 439.0 | 314.0 |
| 2026-03-31 | 29.52 (+0.2) | 3.65 (-0.54) | 0.02 (-0.02) | 476 | 4.01 | -1034 | 8.7 | -47 | 0.4 | 11884 | 304.5 | 336.0 | 347.5 | 302.5 |
| 2026-02-26 | 29.32 (+1.01) | 4.19 (-0.19) | 0.04 (+0.04) | 1955 | 20.33 | -364 | 3.78 | 62 | 0.64 | 9617 | 348.5 | 323.0 | 354.5 | 311.5 |
| 2026-01-30 | 28.31 (+1.2) | 4.38 (+0.21) | 0.0 (-0.01) | 2659 | 15.88 | -176 | 1.05 | -45 | 0.27 | 16740 | 323.0 | 292.0 | 341.0 | 291.0 |
| 2025-12-31 | 27.11 (+0.48) | 4.17 (-1.03) | 0.01 (0.0) | 514 | 4.21 | -1980 | 16.21 | -49 | 0.4 | 12213 | 291.0 | 301.5 | 311.0 | 286.5 |
| 2025-11-28 | 26.63 (-0.55) | 5.2 (-0.78) | 0.01 (-0.02) | -909 | 5.08 | -1484 | 8.3 | -81 | 0.45 | 17888 | 302.5 | 349.0 | 355.0 | 286.0 |
| 2025-10-31 | 27.18 (+1.23) | 5.98 (-0.91) | 0.03 (0.0) | 2043 | 10.25 | -1186 | 5.95 | -3 | 0.02 | 19938 | 342.0 | 314.0 | 349.5 | 301.0 |
| 2025-09-30 | 25.95 (+1.04) | 6.89 (+0.14) | 0.03 (-0.05) | 1804 | 7.98 | 261 | 1.15 | -144 | 0.64 | 22614 | 314.0 | 292.0 | 334.0 | 283.0 |
| 2025-08-29 | 24.91 (+0.8) | 6.75 (+0.01) | 0.08 (-0.04) | 1288 | 9.61 | 23 | 0.17 | -82 | 0.61 | 13397 | 292.0 | 285.0 | 302.5 | 276.0 |
| 2025-07-31 | 24.11 (+1.55) | 6.74 (+0.47) | 0.12 (+0.04) | 2743 | 17.9 | 903 | 5.89 | 93 | 0.61 | 15322 | 288.5 | 263.0 | 292.5 | 263.0 |
| 2025-06-30 | 22.56 (-1.31) | 6.27 (+1.07) | 0.08 (+0.05) | -2540 | 26.02 | 2041 | 20.91 | 89 | 0.91 | 9763 | 274.5 | 257.5 | 282.0 | 253.5 |
| 2025-05-29 | 23.87 (-0.08) | 5.2 (-0.79) | 0.03 (+0.02) | 485 | 5.72 | -1351 | 15.93 | 12 | 0.14 | 8479 | 262.0 | 250.0 | 262.0 | 241.0 |
| 2025-04-30 | 23.95 (-0.07) | 5.99 (-0.38) | 0.01 (+0.01) | -157 | 1.54 | -732 | 7.18 | 7 | 0.07 | 10199 | 245.5 | 262.5 | 268.5 | 205.5 |
| 2025-03-31 | 24.02 (-1.6) | 6.37 (+0.23) | 0.0 (-0.03) | -2840 | 27.21 | 445 | 4.26 | -101 | 0.97 | 10438 | 261.0 | 293.0 | 293.0 | 260.0 |
| 2025-02-27 | 25.62 (-0.24) | 6.14 (+0.13) | 0.03 (+0.03) | -446 | 5.48 | 228 | 2.8 | 58 | 0.71 | 8134 | 295.5 | 285.0 | 303.0 | 282.0 |
| 2025-01-22 | 25.86 (-0.58) | 6.01 (+0.36) | 0.0 (0.0) | -943 | 13.87 | 583 | 8.58 | -37 | 0.54 | 6797 | 290.0 | 280.0 | 298.5 | 278.5 |
| 2024-12-31 | 26.44 (+1.37) | 5.65 (-2.27) | 0.0 (-0.02) | 2497 | 21.01 | -4294 | 36.13 | -40 | 0.34 | 11885 | 280.0 | 297.5 | 307.0 | 278.0 |
| 2024-11-29 | 25.07 (-0.66) | 7.92 (+0.75) | 0.02 (-0.03) | -1130 | 7.58 | 1416 | 9.5 | -58 | 0.39 | 14910 | 295.5 | 305.0 | 318.0 | 290.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 25.73 (-0.12) | 7.17 (+1.53) | 0.05 (-0.02) | -522 | 3.26 | 1029 | 6.43 | -38 | 0.24 | 16015 | 314.5 | 283.0 | 328.5 | 279.0 |
| 2024-09-30 | 25.85 (-0.18) | 5.64 (-0.27) | 0.07 (-0.01) | -507 | 3.8 | -509 | 3.81 | -9 | 0.07 | 13352 | 282.0 | 284.0 | 291.0 | 271.5 |
| 2024-08-30 | 26.03 (+0.04) | 5.91 (+0.47) | 0.08 (-0.1) | 114 | 0.81 | 885 | 6.3 | -197 | 1.4 | 14055 | 283.0 | 273.0 | 283.5 | 237.0 |
| 2024-07-31 | 25.99 (+0.62) | 5.44 (-0.59) | 0.18 (-0.03) | 1247 | 5.88 | 369 | 1.74 | -45 | 0.21 | 21214 | 268.5 | 275.0 | 296.0 | 254.5 |
| 2024-06-28 | 25.37 (+2.02) | 6.03 (+1.1) | 0.21 (-0.29) | 4095 | 17.06 | 2074 | 8.64 | -555 | 2.31 | 24006 | 275.0 | 264.0 | 289.0 | 259.5 |
| 2024-05-31 | 23.35 (+0.24) | 4.93 (-0.01) | 0.5 (-0.12) | 1342 | 3.62 | -5 | 0.01 | -234 | 0.63 | 37122 | 262.0 | 249.0 | 273.0 | 244.0 |
| 2024-04-30 | 23.11 (-2.19) | 4.94 (+2.49) | 0.62 (-0.05) | -5211 | 8.14 | 4957 | 7.74 | -95 | 0.15 | 64040 | 249.5 | 220.0 | 272.5 | 220.0 |
| 2024-03-29 | 25.3 (+0.03) | 2.45 (+0.21) | 0.67 (-0.06) | 328 | 1.4 | 389 | 1.66 | -111 | 0.47 | 23491 | 219.0 | 197.0 | 222.5 | 196.5 |
| 2024-02-29 | 25.27 (+0.2) | 2.24 (-0.08) | 0.73 (+0.12) | 392 | 4.45 | -143 | 1.62 | 235 | 2.67 | 8815 | 194.5 | 188.0 | 198.5 | 188.0 |
| 2024-01-31 | 25.07 (-0.52) | 2.32 (+0.02) | 0.61 (+0.14) | -1076 | 14.25 | 199 | 2.63 | 270 | 3.57 | 7553 | 187.5 | 182.0 | 191.0 | 179.0 |
| 2023-12-29 | 25.59 (-0.43) | 2.3 (+0.25) | 0.47 (+0.03) | -819 | 14.32 | 470 | 8.22 | 54 | 0.94 | 5720 | 182.5 | 184.5 | 185.0 | 181.0 |
| 2023-11-30 | 26.02 (-0.25) | 2.05 (+0.14) | 0.44 (+0.06) | -194 | 1.78 | 267 | 2.45 | 105 | 0.96 | 10891 | 183.0 | 170.0 | 187.5 | 167.5 |
| 2023-10-31 | 26.27 (-0.87) | 1.91 (+0.23) | 0.38 (+0.04) | -1985 | 22.72 | 604 | 6.91 | 74 | 0.85 | 8736 | 169.0 | 170.0 | 173.0 | 162.0 |
| 2023-09-28 | 27.14 (-1.01) | 1.68 (+0.18) | 0.34 (-0.09) | -1887 | 36.58 | 333 | 6.45 | -159 | 3.08 | 5159 | 169.5 | 173.0 | 177.0 | 167.0 |
| 2023-08-31 | 28.15 (-1.84) | 1.5 (+0.07) | 0.43 (-0.07) | -3561 | 31.32 | 140 | 1.23 | -130 | 1.14 | 11368 | 173.0 | 179.0 | 181.0 | 164.5 |
| 2023-07-31 | 29.99 (0.0) | 1.43 (-0.94) | 0.5 (-0.06) | 965 | 10.0 | -1646 | 17.06 | -87 | 0.9 | 9651 | 179.5 | 183.5 | 186.0 | 175.0 |
| 2023-06-30 | 29.99 (-0.67) | 2.37 (-0.15) | 0.56 (-0.07) | -1663 | 13.13 | -266 | 2.1 | -122 | 0.96 | 12663 | 182.5 | 199.0 | 203.0 | 179.5 |
| 2023-05-31 | 30.66 (-0.25) | 2.52 (+0.14) | 0.63 (+0.12) | -275 | 3.81 | 250 | 3.46 | 227 | 3.14 | 7225 | 200.0 | 186.0 | 203.5 | 184.0 |
| 2023-04-28 | 30.91 (-0.53) | 2.38 (+0.88) | 0.51 (+0.02) | -969 | 10.72 | 1612 | 17.84 | 27 | 0.3 | 9037 | 186.5 | 188.0 | 193.5 | 182.0 |
| 2023-03-31 | 31.44 (+0.08) | 1.5 (+0.2) | 0.49 (-0.03) | 108 | 0.97 | 439 | 3.94 | -48 | 0.43 | 11156 | 189.0 | 180.5 | 197.5 | 179.0 |
| 2023-02-24 | 31.36 (+0.46) | 1.3 (-0.13) | 0.52 (0.0) | 967 | 12.0 | -238 | 2.95 | 1 | 0.01 | 8055 | 180.5 | 169.0 | 184.0 | 165.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 30.9 (-0.04) | 1.43 (+0.06) | 0.52 (0.0) | -96 | 3.48 | 98 | 3.55 | 6 | 0.22 | 2760 | 169.0 | 164.0 | 170.0 | 162.0 |
| 2022-12-30 | 30.94 (+0.22) | 1.37 (-0.24) | 0.52 (-0.05) | 382 | 5.23 | -519 | 7.11 | -91 | 1.25 | 7298 | 164.0 | 171.0 | 174.5 | 158.5 |
| 2022-11-30 | 30.72 (+0.79) | 1.61 (-0.04) | 0.57 (-0.05) | 1446 | 23.79 | -64 | 1.05 | -107 | 1.76 | 6079 | 170.0 | 149.5 | 170.0 | 149.0 |
| 2022-10-31 | 29.93 (+0.05) | 1.65 (-0.22) | 0.62 (+0.01) | 99 | 1.22 | -275 | 3.38 | 21 | 0.26 | 8134 | 149.5 | 154.0 | 160.0 | 142.5 |
| 2022-09-30 | 29.88 (-0.51) | 1.87 (+0.28) | 0.61 (0.0) | -1052 | 12.63 | 505 | 6.06 | 5 | 0.06 | 8332 | 154.5 | 162.0 | 171.0 | 151.0 |
| 2022-08-31 | 30.39 (-0.05) | 1.59 (+0.07) | 0.61 (+0.03) | 189 | 2.83 | 117 | 1.75 | 56 | 0.84 | 6680 | 163.5 | 154.5 | 166.5 | 153.0 |
| 2022-07-29 | 30.44 (-0.39) | 1.52 (+0.08) | 0.58 (+0.16) | -999 | 10.79 | 161 | 1.74 | 289 | 3.12 | 9259 | 154.0 | 138.0 | 154.5 | 130.0 |
| 2022-06-30 | 30.83 (-0.44) | 1.44 (-0.17) | 0.42 (+0.06) | -916 | 8.08 | -345 | 3.04 | 123 | 1.08 | 11342 | 138.0 | 166.5 | 169.5 | 136.0 |
| 2022-05-31 | 31.27 (-0.58) | 1.61 (+0.05) | 0.36 (+0.02) | -977 | 16.75 | 80 | 1.37 | 37 | 0.63 | 5834 | 167.0 | 167.0 | 171.5 | 155.0 |
| 2022-04-29 | 31.85 (+0.34) | 1.56 (+0.06) | 0.34 (-0.04) | 627 | 7.62 | 122 | 1.48 | -82 | 1.0 | 8230 | 167.5 | 169.0 | 185.5 | 163.0 |
| 2022-03-31 | 31.51 (+0.12) | 1.5 (-0.02) | 0.38 (-0.03) | 175 | 2.18 | 3 | 0.04 | -51 | 0.64 | 8011 | 170.0 | 172.5 | 177.0 | 166.0 |
| 2022-02-25 | 31.39 (+0.3) | 1.52 (+0.05) | 0.41 (+0.04) | 514 | 5.59 | 98 | 1.07 | 81 | 0.88 | 9187 | 172.0 | 165.5 | 181.5 | 165.0 |
| 2022-01-26 | 31.09 (+1.17) | 1.47 (+0.08) | 0.37 (-0.01) | 2122 | 11.51 | 142 | 0.77 | -29 | 0.16 | 18439 | 165.0 | 160.0 | 174.0 | 158.0 |
| 2021-12-30 | 29.92 (+0.31) | 1.39 (+0.25) | 0.38 (0.0) | 621 | 6.99 | 462 | 5.2 | 6 | 0.07 | 8889 | 158.0 | 146.0 | 160.0 | 145.0 |
| 2021-11-30 | 29.61 (+0.75) | 1.14 (+0.28) | 0.38 (-0.09) | 1356 | 15.74 | 509 | 5.91 | -173 | 2.01 | 8616 | 146.0 | 138.5 | 153.5 | 137.5 |
| 2021-10-29 | 28.86 (+0.01) | 0.86 (0.0) | 0.47 (+0.01) | 85 | 1.21 | -5 | 0.07 | 26 | 0.37 | 7050 | 138.0 | 137.0 | 141.0 | 129.5 |
| 2021-09-30 | 28.85 (+0.76) | 0.86 (0.0) | 0.46 (-0.01) | 1280 | 7.76 | -29 | 0.18 | -25 | 0.15 | 16496 | 137.5 | 132.0 | 148.0 | 132.0 |
| 2021-08-31 | 28.09 (+0.68) | 0.86 (+0.05) | 0.47 (0.0) | 1469 | 19.05 | 77 | 1.0 | 10 | 0.13 | 7713 | 132.5 | 132.0 | 136.0 | 127.5 |
| 2021-07-30 | 27.41 (+1.75) | 0.81 (-0.02) | 0.47 (-0.01) | 3373 | 24.31 | -30 | 0.22 | -21 | 0.15 | 13876 | 129.5 | 125.0 | 134.0 | 125.0 |
| 2021-06-30 | 25.66 () | 0.83 () | 0.48 () | 903 | 25.28 | 2 | 0.06 | -5 | 0.14 | 3572 | 125.0 | 124.0 | 128.0 | 123.5 |