- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 45.02 (+0.48) | 2.71 (0.0) | 0.0 (0.0) | 692 | 27.46 | 2 | 0.08 | -174 | 6.9 | 2520 | 395.0 | 392.0 | 415.0 | 392.0 |
| 2026-07-16 | 44.54 (+0.35) | 2.71 (+0.04) | 0.0 (0.0) | 523 | 31.34 | 56 | 3.36 | -140 | 8.39 | 1669 | 400.0 | 388.0 | 405.0 | 387.5 |
| 2026-07-15 | 44.19 (+0.45) | 2.67 (+0.07) | 0.0 (0.0) | 646 | 36.07 | 107 | 5.97 | -126 | 7.04 | 1791 | 394.5 | 380.0 | 395.5 | 377.5 |
| 2026-07-14 | 43.74 (+0.33) | 2.6 (0.0) | 0.0 (0.0) | 484 | 25.25 | 0 | 0.0 | -195 | 10.17 | 1917 | 377.5 | 384.0 | 386.0 | 366.0 |
| 2026-07-13 | 43.41 (+0.31) | 2.6 (0.0) | 0.0 (0.0) | 468 | 26.0 | -1 | 0.06 | -118 | 6.56 | 1800 | 388.5 | 394.5 | 407.5 | 384.0 |
| 2026-07-09 | 43.1 (+0.14) | 2.6 (0.0) | 0.0 (0.0) | 186 | 8.96 | -2 | 0.1 | -133 | 6.4 | 2077 | 394.0 | 405.0 | 412.5 | 393.0 |
| 2026-07-08 | 42.96 (+0.22) | 2.6 (0.0) | 0.0 (0.0) | 317 | 14.22 | 0 | 0.0 | -37 | 1.66 | 2230 | 404.0 | 404.0 | 410.0 | 393.0 |
| 2026-07-07 | 42.74 (+0.97) | 2.6 (0.0) | 0.0 (0.0) | 1408 | 35.24 | -4 | 0.1 | -206 | 5.16 | 3996 | 400.0 | 398.5 | 418.0 | 397.0 |
| 2026-07-06 | 41.77 (+0.32) | 2.6 (0.0) | 0.0 (0.0) | 483 | 39.08 | -2 | 0.16 | -1 | 0.08 | 1236 | 384.0 | 378.5 | 391.5 | 378.5 |
| 2026-07-03 | 41.45 (+0.12) | 2.6 (0.0) | 0.0 (0.0) | 174 | 30.74 | 1 | 0.18 | -72 | 12.72 | 566 | 375.5 | 369.0 | 377.5 | 369.0 |
| 2026-07-02 | 41.33 (+0.25) | 2.6 (0.0) | 0.0 (0.0) | 380 | 61.29 | 0 | 0.0 | -59 | 9.52 | 620 | 373.5 | 365.5 | 374.5 | 365.5 |
| 2026-07-01 | 41.08 (+0.2) | 2.6 (-0.11) | 0.0 (0.0) | 278 | 31.17 | -163 | 18.27 | -53 | 5.94 | 892 | 370.5 | 374.5 | 376.5 | 368.5 |
| 2026-06-30 | 40.88 (+0.43) | 2.71 (-0.24) | 0.0 (0.0) | 666 | 48.93 | -341 | 25.06 | -66 | 4.85 | 1361 | 369.5 | 365.0 | 372.5 | 365.0 |
| 2026-06-29 | 40.45 (+0.34) | 2.95 (-0.23) | 0.0 (0.0) | 564 | 46.88 | -340 | 28.26 | -5 | 0.42 | 1203 | 360.0 | 361.5 | 370.0 | 358.0 |
| 2026-06-26 | 40.11 (+0.56) | 3.18 (-0.36) | 0.0 (-0.01) | 807 | 50.25 | -525 | 32.69 | -57 | 3.55 | 1606 | 361.5 | 370.0 | 375.0 | 360.5 |
| 2026-06-25 | 39.55 (+0.62) | 3.54 (-0.24) | 0.01 (+0.01) | 797 | 53.53 | -348 | 23.37 | 9 | 0.6 | 1489 | 373.5 | 374.5 | 380.0 | 370.0 |
| 2026-06-24 | 38.93 (+0.09) | 3.78 (-0.18) | 0.0 (0.0) | 297 | 31.2 | -272 | 28.57 | -35 | 3.68 | 952 | 371.0 | 372.5 | 375.5 | 367.0 |
| 2026-06-23 | 38.84 (+0.54) | 3.96 (-0.26) | 0.0 (-0.01) | 786 | 44.38 | -371 | 20.95 | -27 | 1.52 | 1771 | 377.5 | 382.0 | 382.0 | 369.0 |
| 2026-06-22 | 38.3 (+0.16) | 4.22 (-0.19) | 0.01 (-0.01) | 233 | 18.97 | -282 | 22.96 | -16 | 1.3 | 1228 | 381.0 | 385.0 | 388.5 | 379.0 |
| 2026-06-18 | 38.14 (+0.58) | 4.41 (-0.21) | 0.02 (+0.02) | 851 | 41.92 | -307 | 15.12 | 32 | 1.58 | 2030 | 383.0 | 373.0 | 384.5 | 370.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 37.56 (+0.74) | 4.62 (-0.22) | 0.0 (-0.02) | 1009 | 59.04 | -318 | 18.61 | -44 | 2.57 | 1709 | 370.5 | 364.5 | 371.5 | 362.5 |
| 2026-06-16 | 36.82 (+0.82) | 4.84 (-0.28) | 0.02 (+0.02) | 1453 | 51.62 | -406 | 14.42 | 36 | 1.28 | 2815 | 367.0 | 368.5 | 376.0 | 360.0 |
| 2026-06-15 | 36.0 (+0.09) | 5.12 (-0.26) | 0.0 (0.0) | -201 | 7.56 | -375 | 14.11 | -10 | 0.38 | 2657 | 381.5 | 382.5 | 389.0 | 378.5 |
| 2026-06-12 | 35.91 (-0.63) | 5.38 (0.0) | 0.0 (0.0) | -916 | 37.03 | -9 | 0.36 | -67 | 2.71 | 2474 | 375.5 | 409.0 | 409.0 | 375.5 |
| 2026-06-11 | 36.54 (-0.06) | 5.38 (+0.01) | 0.0 (-0.01) | 39 | 1.91 | 12 | 0.59 | -17 | 0.83 | 2039 | 395.0 | 391.0 | 400.5 | 385.0 |
| 2026-06-10 | 36.6 (+0.16) | 5.37 (-0.07) | 0.01 (-0.04) | 249 | 10.08 | -91 | 3.68 | -60 | 2.43 | 2471 | 388.0 | 395.0 | 412.0 | 385.5 |
| 2026-06-09 | 36.44 (+0.46) | 5.44 (-0.09) | 0.05 (+0.05) | 702 | 20.36 | -136 | 3.94 | 78 | 2.26 | 3448 | 401.0 | 375.0 | 404.5 | 374.0 |
| 2026-06-08 | 35.98 (-0.12) | 5.53 (+0.01) | 0.0 (0.0) | -192 | 9.77 | 21 | 1.07 | -10 | 0.51 | 1965 | 372.0 | 353.0 | 376.0 | 353.0 |
| 2026-06-05 | 36.1 (+0.07) | 5.52 (-0.01) | 0.0 (0.0) | 111 | 6.16 | -17 | 0.94 | -109 | 6.05 | 1803 | 384.0 | 387.5 | 387.5 | 372.5 |
| 2026-06-04 | 36.03 (+0.35) | 5.53 (+0.01) | 0.0 (0.0) | 441 | 24.64 | 14 | 0.78 | -46 | 2.57 | 1790 | 389.5 | 382.5 | 389.5 | 378.5 |
| 2026-06-03 | 35.68 (+0.15) | 5.52 (-0.05) | 0.0 (0.0) | 244 | 18.01 | -81 | 5.98 | -27 | 1.99 | 1355 | 385.0 | 387.5 | 389.0 | 378.0 |
| 2026-06-02 | 35.53 (+0.37) | 5.57 (-0.08) | 0.0 (0.0) | 485 | 17.36 | -109 | 3.9 | -81 | 2.9 | 2793 | 383.0 | 382.5 | 393.0 | 375.0 |
| 2026-06-01 | 35.16 (+0.1) | 5.65 (+0.16) | 0.0 (0.0) | 131 | 4.95 | 234 | 8.84 | -35 | 1.32 | 2648 | 375.5 | 364.0 | 379.5 | 362.0 |
| 2026-05-29 | 35.06 (+0.24) | 5.49 (-0.07) | 0.0 (0.0) | 315 | 21.97 | -103 | 7.18 | -15 | 1.05 | 1434 | 360.5 | 359.0 | 360.5 | 355.5 |
| 2026-05-28 | 34.82 (+0.13) | 5.56 (0.0) | 0.0 (0.0) | 177 | 13.6 | -2 | 0.15 | -55 | 4.23 | 1301 | 352.5 | 360.0 | 365.0 | 350.0 |
| 2026-05-27 | 34.69 (+0.56) | 5.56 (0.0) | 0.0 (0.0) | 833 | 50.98 | -2 | 0.12 | -16 | 0.98 | 1634 | 360.0 | 358.5 | 363.5 | 354.0 |
| 2026-05-26 | 34.13 (+0.05) | 5.56 (0.0) | 0.0 (0.0) | 86 | 5.48 | -3 | 0.19 | -51 | 3.25 | 1568 | 355.5 | 364.0 | 364.0 | 348.0 |
| 2026-05-25 | 34.08 (-1.56) | 5.56 (-0.15) | 0.0 (0.0) | 106 | 4.68 | 261 | 11.52 | -105 | 4.64 | 2265 | 363.5 | 356.5 | 368.0 | 355.0 |
| 2026-05-22 | 35.64 (+0.14) | 5.71 (+0.01) | 0.0 (0.0) | 168 | 11.55 | 19 | 1.31 | -27 | 1.86 | 1454 | 350.5 | 352.0 | 353.5 | 347.0 |
| 2026-05-21 | 35.5 (+0.74) | 5.7 (+0.04) | 0.0 (0.0) | 873 | 41.51 | 45 | 2.14 | -28 | 1.33 | 2103 | 347.5 | 338.0 | 347.5 | 334.5 |
| 2026-05-20 | 34.76 (+0.03) | 5.66 (+0.02) | 0.0 (0.0) | 141 | 10.22 | 38 | 2.75 | -131 | 9.49 | 1380 | 331.5 | 333.0 | 334.5 | 324.0 |
| 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 | |||
| 2026-05-19 | 34.73 (+0.96) | 5.64 (+0.03) | 0.0 (0.0) | 1317 | 42.7 | 40 | 1.3 | -120 | 3.89 | 3084 | 328.0 | 321.0 | 338.5 | 320.5 |
| 2026-05-18 | 33.77 (+0.42) | 5.61 (0.0) | 0.0 (0.0) | 557 | 22.2 | -9 | 0.36 | 4 | 0.16 | 2509 | 321.0 | 318.0 | 321.0 | 310.5 |
| 2026-05-15 | 33.35 (-1.36) | 5.61 (-0.02) | 0.0 (-0.01) | -1856 | 39.16 | -24 | 0.51 | -35 | 0.74 | 4739 | 319.5 | 345.0 | 345.0 | 319.5 |
| 2026-05-14 | 34.71 (+0.47) | 5.63 (-0.04) | 0.01 (+0.01) | 652 | 44.72 | -54 | 3.7 | 15 | 1.03 | 1458 | 355.0 | 350.5 | 357.5 | 350.5 |
| 2026-05-13 | 34.24 (-0.33) | 5.67 (-0.04) | 0.0 (0.0) | -459 | 26.66 | -60 | 3.48 | -42 | 2.44 | 1722 | 347.5 | 360.0 | 360.0 | 345.0 |
| 2026-05-12 | 34.57 (+0.46) | 5.71 (-0.07) | 0.0 (0.0) | 629 | 35.2 | -87 | 4.87 | -72 | 4.03 | 1787 | 362.0 | 361.5 | 362.0 | 351.0 |
| 2026-05-11 | 34.11 (+0.62) | 5.78 (0.0) | 0.0 (0.0) | 863 | 40.78 | -10 | 0.47 | -91 | 4.3 | 2116 | 359.0 | 352.0 | 359.0 | 342.0 |
| 2026-05-08 | 33.49 (+0.89) | 5.78 (-0.05) | 0.0 (0.0) | 1218 | 40.07 | -60 | 1.97 | -44 | 1.45 | 3040 | 346.5 | 351.5 | 361.0 | 345.0 |
| 2026-05-07 | 32.6 (+0.48) | 5.83 (-0.03) | 0.0 (0.0) | 735 | 34.85 | -39 | 1.85 | -124 | 5.88 | 2109 | 351.5 | 349.5 | 356.5 | 345.5 |
| 2026-05-06 | 32.12 (+0.31) | 5.86 (-0.02) | 0.0 (0.0) | 416 | 21.39 | -27 | 1.39 | -90 | 4.63 | 1945 | 348.5 | 348.0 | 350.0 | 340.0 |
| 2026-05-05 | 31.81 (+0.29) | 5.88 (-0.02) | 0.0 (0.0) | 411 | 18.87 | -31 | 1.42 | -45 | 2.07 | 2178 | 345.0 | 334.0 | 346.0 | 333.5 |
| 2026-05-04 | 31.52 (+0.64) | 5.9 (-0.04) | 0.0 (0.0) | 922 | 38.34 | -63 | 2.62 | -11 | 0.46 | 2405 | 334.0 | 323.0 | 334.5 | 323.0 |
| 2026-04-30 | 30.88 (+0.4) | 5.94 (-0.07) | 0.0 (0.0) | 674 | 53.88 | -88 | 7.03 | 4 | 0.32 | 1251 | 322.0 | 318.5 | 323.0 | 316.5 |
| 2026-04-29 | 30.48 (+0.07) | 6.01 (-0.08) | 0.0 (0.0) | 271 | 33.75 | -106 | 13.2 | -17 | 2.12 | 803 | 319.5 | 321.5 | 322.5 | 318.0 |
| 2026-04-28 | 30.41 (+0.44) | 6.09 (-0.02) | 0.0 (-0.01) | 665 | 37.66 | -36 | 2.04 | -122 | 6.91 | 1766 | 321.5 | 313.5 | 321.5 | 310.5 |
| 2026-04-27 | 29.97 (+0.13) | 6.11 (-0.06) | 0.01 (+0.01) | 115 | 12.78 | -79 | 8.78 | 18 | 2.0 | 900 | 311.5 | 312.5 | 312.5 | 307.0 |
| 2026-04-24 | 29.84 (+0.18) | 6.17 (-0.05) | 0.0 (0.0) | 170 | 12.37 | -68 | 4.95 | -8 | 0.58 | 1374 | 312.5 | 320.0 | 321.0 | 310.0 |
| 2026-04-23 | 29.66 (+0.66) | 6.22 (-0.08) | 0.0 (-0.04) | 866 | 33.42 | -120 | 4.63 | -70 | 2.7 | 2591 | 317.5 | 323.5 | 326.0 | 309.5 |
| 2026-04-22 | 29.0 (+0.94) | 6.3 (-0.13) | 0.04 (-0.02) | 1295 | 54.32 | -171 | 7.17 | -26 | 1.09 | 2384 | 318.5 | 312.0 | 323.5 | 311.5 |
| 2026-04-21 | 28.06 (+0.76) | 6.43 (-0.21) | 0.06 (-0.01) | 1045 | 55.17 | -285 | 15.05 | -16 | 0.84 | 1894 | 312.5 | 310.5 | 315.0 | 308.0 |
| 2026-04-20 | 27.3 (+1.18) | 6.64 (-0.2) | 0.07 (-0.02) | 1638 | 63.81 | -271 | 10.56 | -26 | 1.01 | 2567 | 310.0 | 308.0 | 314.0 | 307.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 26.12 (+0.64) | 6.84 (-0.05) | 0.09 (-0.02) | 870 | 53.57 | -79 | 4.86 | -31 | 1.91 | 1624 | 304.0 | 300.0 | 307.5 | 298.0 |
| 2026-04-16 | 25.48 (+0.72) | 6.89 (-0.06) | 0.11 (-0.01) | 998 | 61.26 | -68 | 4.17 | -7 | 0.43 | 1629 | 300.0 | 296.0 | 300.0 | 295.0 |
| 2026-04-15 | 24.76 (+0.2) | 6.95 (-0.02) | 0.12 (-0.02) | 359 | 28.22 | -40 | 3.14 | -35 | 2.75 | 1272 | 294.5 | 295.0 | 295.5 | 290.5 |
| 2026-04-14 | 24.56 (+0.44) | 6.97 (-0.05) | 0.14 (0.0) | 737 | 32.35 | -69 | 3.03 | 3 | 0.13 | 2278 | 294.0 | 290.0 | 297.5 | 289.0 |
| 2026-04-13 | 24.12 (+0.54) | 7.02 (+0.09) | 0.14 (0.0) | 701 | 39.4 | 121 | 6.8 | 1 | 0.06 | 1779 | 287.5 | 282.5 | 291.5 | 280.0 |
| 2026-04-10 | 23.58 (+0.18) | 6.93 (-0.01) | 0.14 (+0.01) | 214 | 15.41 | -9 | 0.65 | 9 | 0.65 | 1389 | 283.0 | 284.0 | 286.0 | 280.5 |
| 2026-04-09 | 23.4 (-0.23) | 6.94 (+0.01) | 0.13 (0.0) | -344 | 38.22 | 14 | 1.56 | -5 | 0.56 | 900 | 278.0 | 282.5 | 282.5 | 277.5 |
| 2026-04-08 | 23.63 (+0.07) | 6.93 (0.0) | 0.13 (-0.01) | 121 | 9.71 | 0 | 0.0 | -3 | 0.24 | 1246 | 283.5 | 278.5 | 284.5 | 277.0 |
| 2026-04-07 | 23.56 (-0.01) | 6.93 (+0.03) | 0.14 (+0.01) | -53 | 5.57 | 47 | 4.94 | 3 | 0.32 | 952 | 276.0 | 273.5 | 277.5 | 270.0 |
| 2026-04-02 | 23.57 (-0.2) | 6.9 (0.0) | 0.13 (-0.02) | -278 | 26.53 | -1 | 0.1 | -22 | 2.1 | 1048 | 272.5 | 275.0 | 275.5 | 271.0 |
| 2026-04-01 | 23.77 (-0.28) | 6.9 (+0.04) | 0.15 (0.0) | -394 | 16.45 | 49 | 2.05 | -5 | 0.21 | 2395 | 274.5 | 282.0 | 285.5 | 273.0 |
| 2026-03-31 | 24.05 (+0.88) | 6.86 (-0.01) | 0.15 (+0.04) | 1171 | 32.88 | -3 | 0.08 | 68 | 1.91 | 3561 | 271.0 | 274.0 | 285.0 | 271.0 |
| 2026-03-30 | 23.17 (+0.12) | 6.87 (+0.01) | 0.11 (+0.01) | 79 | 8.48 | 0 | 0.0 | 3 | 0.32 | 932 | 269.0 | 269.0 | 272.5 | 266.0 |
| 2026-03-27 | 23.05 (-0.11) | 6.86 (+0.03) | 0.1 (-0.01) | -155 | 31.31 | 49 | 9.9 | -4 | 0.81 | 495 | 264.0 | 263.5 | 265.0 | 260.5 |
| 2026-03-26 | 23.16 (+0.04) | 6.83 (0.0) | 0.11 (0.0) | 14 | 2.79 | 0 | 0.0 | 1 | 0.2 | 501 | 266.0 | 267.5 | 271.0 | 265.5 |
| 2026-03-25 | 23.12 (-0.05) | 6.83 (+0.04) | 0.11 (+0.01) | -92 | 19.09 | 49 | 10.17 | 5 | 1.04 | 482 | 269.0 | 269.0 | 269.0 | 266.5 |
| 2026-03-24 | 23.17 (+0.02) | 6.79 (0.0) | 0.1 (0.0) | -10 | 2.04 | 0 | 0.0 | 3 | 0.61 | 489 | 265.0 | 270.0 | 270.0 | 262.0 |
| 2026-03-23 | 23.15 (-0.07) | 6.79 (0.0) | 0.1 (0.0) | -151 | 31.2 | -1 | 0.21 | -2 | 0.41 | 484 | 264.0 | 265.0 | 268.0 | 262.5 |
| 2026-03-20 | 23.22 (-0.04) | 6.79 (0.0) | 0.1 (0.0) | -71 | 12.82 | 0 | 0.0 | 2 | 0.36 | 554 | 270.0 | 272.5 | 273.0 | 267.0 |
| 2026-03-19 | 23.26 (-0.17) | 6.79 (-0.01) | 0.1 (0.0) | -245 | 40.97 | -7 | 1.17 | 3 | 0.5 | 598 | 271.5 | 276.0 | 278.0 | 271.5 |
| 2026-03-18 | 23.43 (+0.09) | 6.8 (0.0) | 0.1 (+0.02) | 118 | 18.13 | -1 | 0.15 | 31 | 4.76 | 651 | 279.0 | 279.5 | 282.5 | 278.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 23.34 (+0.13) | 6.8 (-0.1) | 0.08 (0.0) | 220 | 39.15 | -142 | 25.27 | -2 | 0.36 | 562 | 276.0 | 278.5 | 279.5 | 276.0 |
| 2026-03-16 | 23.21 (-0.06) | 6.9 (-0.01) | 0.08 (0.0) | -78 | 16.85 | -7 | 1.51 | 0 | 0.0 | 463 | 274.5 | 279.5 | 280.5 | 274.0 |
| 2026-03-13 | 23.27 (+0.01) | 6.91 (0.0) | 0.08 (0.0) | -2 | 0.58 | -3 | 0.86 | -1 | 0.29 | 347 | 276.0 | 272.0 | 277.5 | 271.0 |
| 2026-03-12 | 23.26 (-0.05) | 6.91 (+0.05) | 0.08 (0.0) | -38 | 8.41 | 72 | 15.93 | -3 | 0.66 | 452 | 274.0 | 275.5 | 277.5 | 272.5 |
| 2026-03-11 | 23.31 (+0.07) | 6.86 (+0.07) | 0.08 (0.0) | 105 | 22.25 | 100 | 21.19 | 3 | 0.64 | 472 | 276.5 | 273.5 | 277.5 | 271.5 |
| 2026-03-10 | 23.24 (+0.1) | 6.79 (-0.02) | 0.08 (0.0) | 118 | 23.98 | -35 | 7.11 | -5 | 1.02 | 492 | 271.5 | 270.0 | 272.5 | 267.5 |
| 2026-03-09 | 23.14 (-0.06) | 6.81 (+0.07) | 0.08 (-0.01) | -80 | 13.7 | 103 | 17.64 | -16 | 2.74 | 584 | 265.0 | 256.0 | 266.0 | 256.0 |
| 2026-03-06 | 23.2 (+0.05) | 6.74 (0.0) | 0.09 (0.0) | 61 | 13.86 | -2 | 0.45 | 4 | 0.91 | 440 | 273.0 | 265.0 | 274.0 | 265.0 |
| 2026-03-05 | 23.15 (+0.25) | 6.74 (+0.01) | 0.09 (0.0) | 260 | 35.67 | 4 | 0.55 | -4 | 0.55 | 729 | 270.0 | 267.0 | 271.0 | 265.0 |
| 2026-03-04 | 22.9 (-0.18) | 6.73 (-0.02) | 0.09 (-0.01) | -266 | 18.36 | -15 | 1.04 | -4 | 0.28 | 1449 | 258.5 | 271.0 | 271.0 | 258.5 |
| 2026-03-03 | 23.08 (-0.38) | 6.75 (-0.05) | 0.1 (0.0) | -485 | 48.26 | -81 | 8.06 | -9 | 0.9 | 1005 | 275.0 | 282.0 | 282.0 | 274.0 |
| 2026-03-02 | 23.46 (-0.11) | 6.8 (-0.07) | 0.1 (0.0) | -129 | 20.35 | -87 | 13.72 | -3 | 0.47 | 634 | 280.5 | 279.5 | 284.0 | 279.5 |
| 2026-02-26 | 23.57 (+0.16) | 6.87 (-0.09) | 0.1 (-0.01) | 239 | 21.04 | -134 | 11.8 | -10 | 0.88 | 1136 | 285.0 | 286.0 | 289.0 | 284.0 |
| 2026-02-25 | 23.41 (+0.23) | 6.96 (-0.06) | 0.11 (-0.01) | 345 | 36.9 | -76 | 8.13 | -9 | 0.96 | 935 | 285.0 | 284.0 | 286.0 | 283.5 |
| 2026-02-24 | 23.18 (+0.32) | 7.02 (-0.1) | 0.12 (+0.01) | 409 | 42.52 | -139 | 14.45 | 8 | 0.83 | 962 | 283.5 | 280.0 | 285.0 | 280.0 |
| 2026-02-23 | 22.86 (0.0) | 7.12 (-0.1) | 0.11 (0.0) | -13 | 1.54 | -139 | 16.51 | 1 | 0.12 | 842 | 279.5 | 282.0 | 282.5 | 279.0 |
| 2026-02-11 | 22.86 (-0.01) | 7.22 (-0.02) | 0.11 (-0.01) | -1 | 0.2 | -19 | 3.89 | -17 | 3.48 | 488 | 280.0 | 280.0 | 281.5 | 277.5 |
| 2026-02-10 | 22.87 (-0.73) | 7.24 (0.0) | 0.12 (-0.01) | -1027 | 55.57 | -2 | 0.11 | -5 | 0.27 | 1848 | 278.0 | 284.0 | 284.0 | 274.0 |
| 2026-02-09 | 23.6 (+0.12) | 7.24 (-0.04) | 0.13 (0.0) | 160 | 35.96 | -60 | 13.48 | 1 | 0.22 | 445 | 284.0 | 284.0 | 287.0 | 283.0 |
| 2026-02-06 | 23.48 (-0.22) | 7.28 (0.0) | 0.13 (0.0) | -318 | 44.79 | -1 | 0.14 | -3 | 0.42 | 710 | 280.5 | 281.5 | 281.5 | 274.5 |
| 2026-02-05 | 23.7 (-0.09) | 7.28 (0.0) | 0.13 (-0.04) | -118 | 22.52 | 1 | 0.19 | -55 | 10.5 | 524 | 282.5 | 285.5 | 290.0 | 282.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 23.79 (+0.13) | 7.28 (-0.01) | 0.17 (+0.01) | 178 | 32.54 | -12 | 2.19 | 19 | 3.47 | 547 | 288.5 | 285.0 | 289.0 | 282.5 |
| 2026-02-03 | 23.66 (+0.07) | 7.29 (-0.02) | 0.16 (0.0) | 96 | 27.67 | -29 | 8.36 | -5 | 1.44 | 347 | 285.0 | 285.0 | 287.0 | 283.0 |
| 2026-02-02 | 23.59 (-0.16) | 7.31 (-0.04) | 0.16 (-0.02) | -240 | 29.02 | -50 | 6.05 | -34 | 4.11 | 827 | 281.0 | 284.0 | 284.0 | 278.5 |
| 2026-01-30 | 23.75 (-0.22) | 7.35 (-0.04) | 0.18 (-0.03) | -321 | 35.63 | -54 | 5.99 | -36 | 4.0 | 901 | 284.0 | 289.5 | 289.5 | 282.5 |
| 2026-01-29 | 23.97 (-0.14) | 7.39 (-0.03) | 0.21 (-0.03) | -201 | 27.31 | -46 | 6.25 | -37 | 5.03 | 736 | 289.5 | 293.5 | 293.5 | 288.5 |
| 2026-01-28 | 24.11 (+0.06) | 7.42 (-0.03) | 0.24 (+0.01) | 71 | 13.84 | -47 | 9.16 | 6 | 1.17 | 513 | 293.5 | 293.0 | 295.0 | 292.0 |
| 2026-01-27 | 24.05 (+0.11) | 7.45 (-0.08) | 0.23 (+0.01) | 162 | 22.72 | -109 | 15.29 | 21 | 2.95 | 713 | 292.0 | 289.5 | 293.5 | 289.5 |
| 2026-01-26 | 23.94 (-0.02) | 7.53 (-0.04) | 0.22 (0.0) | -41 | 6.39 | -47 | 7.32 | -1 | 0.16 | 642 | 288.5 | 291.0 | 291.0 | 288.0 |
| 2026-01-23 | 23.96 (+0.16) | 7.57 (-0.05) | 0.22 (0.0) | 234 | 32.45 | -67 | 9.29 | 0 | 0.0 | 721 | 291.0 | 291.5 | 296.5 | 289.5 |
| 2026-01-22 | 23.8 (+0.22) | 7.62 (-0.12) | 0.22 (+0.01) | 291 | 33.6 | -164 | 18.94 | 7 | 0.81 | 866 | 290.5 | 290.0 | 294.5 | 288.5 |
| 2026-01-21 | 23.58 (-0.1) | 7.74 (+0.12) | 0.21 (-0.09) | -145 | 11.44 | -124 | 9.78 | -121 | 9.54 | 1268 | 287.0 | 294.0 | 296.5 | 286.5 |
| 2026-01-20 | 23.68 (+0.06) | 7.62 (-0.02) | 0.3 (-0.01) | 90 | 7.77 | -32 | 2.76 | -13 | 1.12 | 1158 | 296.0 | 293.5 | 296.0 | 289.0 |
| 2026-01-19 | 23.62 (-0.17) | 7.64 (-0.17) | 0.31 (-0.02) | -208 | 14.47 | -220 | 15.31 | -28 | 1.95 | 1437 | 293.5 | 305.5 | 306.5 | 293.5 |
| 2026-01-16 | 23.79 (+0.5) | 7.81 (+0.01) | 0.33 (+0.07) | 738 | 32.93 | 1 | 0.04 | 92 | 4.11 | 2241 | 304.0 | 299.0 | 309.5 | 296.5 |
| 2026-01-15 | 23.29 (+0.3) | 7.8 (-0.1) | 0.26 (+0.01) | 405 | 32.66 | -127 | 10.24 | 17 | 1.37 | 1240 | 297.0 | 297.0 | 302.0 | 295.0 |
| 2026-01-14 | 22.99 (+0.42) | 7.9 (+0.01) | 0.25 (+0.02) | 610 | 36.46 | 10 | 0.6 | 38 | 2.27 | 1673 | 297.0 | 290.0 | 300.0 | 289.0 |
| 2026-01-13 | 22.57 (-0.13) | 7.89 (-0.09) | 0.23 (0.0) | -88 | 8.61 | -119 | 11.64 | -6 | 0.59 | 1022 | 288.5 | 294.5 | 296.0 | 288.5 |
| 2026-01-12 | 22.7 (+0.03) | 7.98 (+0.02) | 0.23 (+0.01) | 177 | 23.57 | 16 | 2.13 | 14 | 1.86 | 751 | 293.5 | 291.5 | 293.5 | 288.5 |
| 2026-01-09 | 22.67 (-0.13) | 7.96 (-0.02) | 0.22 (0.0) | -190 | 30.3 | -18 | 2.87 | -1 | 0.16 | 627 | 288.0 | 293.0 | 293.0 | 288.0 |
| 2026-01-08 | 22.8 (+0.05) | 7.98 (+0.13) | 0.22 (0.0) | 133 | 10.61 | 171 | 13.65 | 4 | 0.32 | 1253 | 291.0 | 293.5 | 297.0 | 289.5 |
| 2026-01-07 | 22.75 (-0.04) | 7.85 (0.0) | 0.22 (+0.02) | 125 | 12.39 | 8 | 0.79 | 25 | 2.48 | 1009 | 287.5 | 285.0 | 290.5 | 285.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 22.79 (-0.18) | 7.85 (-0.04) | 0.2 (0.0) | -204 | 35.42 | -63 | 10.94 | 0 | 0.0 | 576 | 283.0 | 283.0 | 285.0 | 283.0 |
| 2026-01-05 | 22.97 (-0.2) | 7.89 (-0.05) | 0.2 (0.0) | -289 | 40.25 | -64 | 8.91 | -1 | 0.14 | 718 | 283.0 | 287.5 | 289.5 | 282.5 |
| 2026-01-02 | 23.17 (+0.03) | 7.94 (-0.05) | 0.2 (0.0) | -42 | 7.75 | -70 | 12.92 | -7 | 1.29 | 542 | 286.0 | 286.0 | 290.5 | 286.0 |
| 2025-12-31 | 23.14 (-0.01) | 7.99 (-0.05) | 0.2 (0.0) | -26 | 4.91 | -68 | 12.85 | 3 | 0.57 | 529 | 286.5 | 290.0 | 291.5 | 286.5 |
| 2025-12-30 | 23.15 (-0.02) | 8.04 (-0.01) | 0.2 (0.0) | -69 | 12.08 | -13 | 2.28 | 1 | 0.18 | 571 | 288.5 | 291.5 | 293.0 | 288.0 |
| 2025-12-29 | 23.17 (-0.09) | 8.05 (+0.03) | 0.2 (0.0) | -105 | 27.93 | 37 | 9.84 | -1 | 0.27 | 376 | 293.0 | 293.0 | 295.5 | 291.0 |
| 2025-12-26 | 23.26 (-0.41) | 8.02 (+0.3) | 0.2 (0.0) | -700 | 66.92 | 416 | 39.77 | 2 | 0.19 | 1046 | 293.0 | 297.5 | 297.5 | 291.5 |
| 2025-12-24 | 23.67 (-0.43) | 7.72 (+0.34) | 0.2 (+0.02) | -521 | 59.82 | 474 | 54.42 | 23 | 2.64 | 871 | 297.5 | 300.0 | 300.0 | 296.0 |
| 2025-12-23 | 24.1 (-0.33) | 7.38 (+0.36) | 0.18 (-0.01) | -442 | 47.32 | 489 | 52.36 | -10 | 1.07 | 934 | 299.0 | 302.5 | 302.5 | 298.5 |
| 2025-12-22 | 24.43 (-0.22) | 7.02 (+0.34) | 0.19 (0.0) | -335 | 31.66 | 470 | 44.42 | 3 | 0.28 | 1058 | 300.5 | 301.0 | 302.0 | 298.0 |
| 2025-12-19 | 24.65 (-0.22) | 6.68 (+0.35) | 0.19 (-0.02) | -357 | 29.05 | 485 | 39.46 | -26 | 2.12 | 1229 | 298.0 | 298.5 | 301.0 | 295.5 |
| 2025-12-18 | 24.87 (-0.35) | 6.33 (+0.46) | 0.21 (+0.02) | -529 | 42.32 | 623 | 49.84 | 24 | 1.92 | 1250 | 296.5 | 293.5 | 297.0 | 289.5 |
| 2025-12-17 | 25.22 (-0.19) | 5.87 (+0.43) | 0.19 (0.0) | -289 | 25.15 | 593 | 51.61 | -3 | 0.26 | 1149 | 293.5 | 288.5 | 296.5 | 287.5 |
| 2025-12-16 | 25.41 (-0.31) | 5.44 (+0.26) | 0.19 (-0.01) | -493 | 56.15 | 363 | 41.34 | -15 | 1.71 | 878 | 288.5 | 290.0 | 290.5 | 285.0 |
| 2025-12-15 | 25.72 (-0.16) | 5.18 (+0.12) | 0.2 (-0.01) | -252 | 47.19 | 157 | 29.4 | -12 | 2.25 | 534 | 292.5 | 291.0 | 293.0 | 289.0 |
| 2025-12-12 | 25.88 (+0.21) | 5.06 (-0.01) | 0.21 (+0.01) | 283 | 40.78 | -10 | 1.44 | 18 | 2.59 | 694 | 294.5 | 295.0 | 297.0 | 291.0 |
| 2025-12-11 | 25.67 (+0.06) | 5.07 (0.0) | 0.2 (0.0) | 69 | 19.6 | -1 | 0.28 | -7 | 1.99 | 352 | 292.5 | 293.0 | 296.0 | 291.5 |
| 2025-12-10 | 25.61 (+0.09) | 5.07 (+0.01) | 0.2 (0.0) | 117 | 21.47 | 21 | 3.85 | 1 | 0.18 | 545 | 292.5 | 291.0 | 293.5 | 288.5 |
| 2025-12-09 | 25.52 (-0.09) | 5.06 (+0.01) | 0.2 (0.0) | -110 | 23.26 | 14 | 2.96 | 4 | 0.85 | 473 | 287.5 | 290.0 | 291.5 | 287.0 |
| 2025-12-08 | 25.61 (+0.04) | 5.05 (+0.02) | 0.2 (0.0) | 44 | 17.53 | 17 | 6.77 | -3 | 1.2 | 251 | 291.0 | 292.5 | 293.0 | 288.5 |
| 2025-12-05 | 25.57 (-0.04) | 5.03 (+0.01) | 0.2 (+0.01) | -54 | 24.0 | 18 | 8.0 | 10 | 4.44 | 225 | 290.5 | 291.0 | 293.0 | 288.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 25.61 (-0.02) | 5.02 (+0.01) | 0.19 (0.0) | -33 | 10.31 | 12 | 3.75 | 1 | 0.31 | 320 | 290.0 | 290.5 | 292.5 | 290.0 |
| 2025-12-03 | 25.63 (+0.13) | 5.01 (0.0) | 0.19 (-0.01) | 172 | 37.89 | -2 | 0.44 | -2 | 0.44 | 454 | 291.0 | 289.5 | 292.5 | 288.0 |
| 2025-12-02 | 25.5 (-0.1) | 5.01 (-0.01) | 0.2 (+0.01) | -151 | 22.57 | -6 | 0.9 | 4 | 0.6 | 669 | 286.0 | 290.5 | 291.0 | 285.5 |
| 2025-12-01 | 25.6 (-0.15) | 5.02 (0.0) | 0.19 (-0.02) | -225 | 29.68 | -6 | 0.79 | -17 | 2.24 | 758 | 288.0 | 297.0 | 297.0 | 288.0 |
| 2025-11-28 | 25.75 (-0.1) | 5.02 (+0.14) | 0.21 (0.0) | -137 | 20.45 | 200 | 29.85 | 0 | 0.0 | 670 | 298.0 | 296.0 | 298.5 | 293.0 |
| 2025-11-27 | 25.85 (+0.12) | 4.88 (+0.08) | 0.21 (0.0) | 145 | 31.8 | 108 | 23.68 | -8 | 1.75 | 456 | 296.0 | 296.0 | 296.0 | 292.5 |
| 2025-11-26 | 25.73 (+0.2) | 4.8 (-0.12) | 0.21 (+0.01) | 288 | 49.83 | -168 | 29.07 | 13 | 2.25 | 578 | 294.0 | 290.5 | 294.5 | 290.5 |
| 2025-11-25 | 25.53 (+0.23) | 4.92 (-0.01) | 0.2 (0.0) | 320 | 49.38 | -11 | 1.7 | 7 | 1.08 | 648 | 290.0 | 287.5 | 292.5 | 287.5 |
| 2025-11-24 | 25.3 (-0.35) | 4.93 (+0.13) | 0.2 (0.0) | -515 | 39.46 | 177 | 13.56 | -5 | 0.38 | 1305 | 282.0 | 288.0 | 289.0 | 279.0 |
| 2025-11-21 | 25.65 (-0.21) | 4.8 (+0.18) | 0.2 (0.0) | -333 | 41.11 | 239 | 29.51 | -2 | 0.25 | 810 | 287.0 | 288.0 | 292.0 | 285.5 |
| 2025-11-20 | 25.86 (-0.23) | 4.62 (+0.2) | 0.2 (0.0) | -332 | 34.55 | 281 | 29.24 | -4 | 0.42 | 961 | 294.0 | 292.5 | 294.0 | 288.5 |
| 2025-11-19 | 26.09 (-0.43) | 4.42 (+0.22) | 0.2 (0.0) | -494 | 52.95 | 297 | 31.83 | 6 | 0.64 | 933 | 288.0 | 289.0 | 291.5 | 285.5 |
| 2025-11-18 | 26.52 (-0.18) | 4.2 (+0.15) | 0.2 (-0.01) | -252 | 19.25 | 210 | 16.04 | -17 | 1.3 | 1309 | 288.5 | 295.0 | 300.5 | 287.0 |
| 2025-11-17 | 26.7 (+0.8) | 4.05 (-0.01) | 0.21 (-0.01) | 1093 | 40.53 | -5 | 0.19 | -9 | 0.33 | 2697 | 297.0 | 295.5 | 301.0 | 293.5 |
| 2025-11-14 | 25.9 (+0.07) | 4.06 (-0.02) | 0.22 (+0.01) | 137 | 17.41 | -30 | 3.81 | 11 | 1.4 | 787 | 282.0 | 277.0 | 286.5 | 277.0 |
| 2025-11-13 | 25.83 (-0.24) | 4.08 (-0.01) | 0.21 (-0.02) | -309 | 40.82 | -16 | 2.11 | -28 | 3.7 | 757 | 276.0 | 282.5 | 282.5 | 276.0 |
| 2025-11-12 | 26.07 (+0.09) | 4.09 (-0.02) | 0.23 (0.0) | 128 | 40.0 | -31 | 9.69 | -3 | 0.94 | 320 | 282.5 | 280.0 | 284.5 | 280.0 |
| 2025-11-11 | 25.98 (+0.06) | 4.11 (-0.03) | 0.23 (+0.02) | 84 | 22.22 | -37 | 9.79 | 28 | 7.41 | 378 | 279.5 | 281.0 | 285.0 | 279.0 |
| 2025-11-10 | 25.92 (+0.03) | 4.14 (0.0) | 0.21 (-0.01) | -1 | 0.26 | 0 | 0.0 | -11 | 2.91 | 378 | 279.0 | 283.5 | 283.5 | 276.5 |
| 2025-11-07 | 25.89 (+0.1) | 4.14 (-0.01) | 0.22 (-0.02) | 100 | 22.42 | -15 | 3.36 | -26 | 5.83 | 446 | 283.5 | 281.5 | 285.5 | 281.0 |
| 2025-11-06 | 25.79 (+0.05) | 4.15 (0.0) | 0.24 (+0.01) | 45 | 11.42 | -2 | 0.51 | 11 | 2.79 | 394 | 285.0 | 283.0 | 287.5 | 280.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 25.74 (+0.01) | 4.15 (-0.02) | 0.23 (-0.01) | 11 | 3.11 | -21 | 5.93 | -17 | 4.8 | 354 | 280.5 | 279.0 | 280.5 | 276.5 |
| 2025-11-04 | 25.73 (-0.33) | 4.17 (-0.04) | 0.24 (-0.03) | -539 | 51.78 | -63 | 6.05 | -31 | 2.98 | 1041 | 281.5 | 293.0 | 293.0 | 280.5 |
| 2025-11-03 | 26.06 (-0.15) | 4.21 (-0.05) | 0.27 (+0.01) | -185 | 28.07 | -65 | 9.86 | 12 | 1.82 | 659 | 293.0 | 295.0 | 295.0 | 287.5 |
| 2025-10-31 | 26.21 (+0.07) | 4.26 (-0.05) | 0.26 (+0.03) | 86 | 15.06 | -72 | 12.61 | 39 | 6.83 | 571 | 292.5 | 294.5 | 298.0 | 292.5 |
| 2025-10-30 | 26.14 (-0.06) | 4.31 (-0.01) | 0.23 (-0.02) | -80 | 14.57 | -6 | 1.09 | -21 | 3.83 | 549 | 291.5 | 296.5 | 298.0 | 291.0 |
| 2025-10-29 | 26.2 (+0.01) | 4.32 (0.0) | 0.25 (0.0) | 86 | 23.76 | -1 | 0.28 | -8 | 2.21 | 362 | 296.0 | 292.5 | 296.0 | 292.5 |
| 2025-10-28 | 26.19 (0.0) | 4.32 (-0.04) | 0.25 (0.0) | 43 | 12.57 | -64 | 18.71 | -1 | 0.29 | 342 | 292.0 | 293.5 | 295.0 | 292.0 |
| 2025-10-27 | 26.19 (+0.01) | 4.36 (-0.05) | 0.25 (+0.02) | 27 | 8.41 | -59 | 18.38 | 27 | 8.41 | 321 | 291.0 | 293.0 | 295.0 | 290.0 |
| 2025-10-23 | 26.18 (-0.1) | 4.41 (-0.01) | 0.23 (-0.01) | -130 | 44.83 | -14 | 4.83 | -4 | 1.38 | 290 | 290.0 | 293.0 | 294.0 | 290.0 |
| 2025-10-22 | 26.28 (-0.03) | 4.42 (+0.14) | 0.24 (+0.01) | -44 | 16.92 | -5 | 1.92 | 4 | 1.54 | 260 | 293.5 | 295.0 | 297.0 | 293.0 |
| 2025-10-21 | 26.31 (-0.06) | 4.28 (-0.01) | 0.23 (0.0) | -53 | 13.45 | -15 | 3.81 | 10 | 2.54 | 394 | 295.0 | 299.0 | 299.0 | 295.0 |
| 2025-10-20 | 26.37 (-0.07) | 4.29 (0.0) | 0.23 (+0.03) | -88 | 29.43 | -2 | 0.67 | 30 | 10.03 | 299 | 295.5 | 299.0 | 299.0 | 295.5 |
| 2025-10-17 | 26.44 (+0.04) | 4.29 (0.0) | 0.2 (-0.01) | 43 | 5.25 | -6 | 0.73 | -8 | 0.98 | 819 | 297.5 | 293.0 | 302.5 | 292.0 |
| 2025-10-16 | 26.4 (0.0) | 4.29 (-0.02) | 0.21 (+0.02) | 44 | 9.03 | -15 | 3.08 | 20 | 4.11 | 487 | 293.0 | 293.0 | 295.5 | 291.5 |
| 2025-10-15 | 26.4 (+0.09) | 4.31 (-0.03) | 0.19 (-0.01) | 125 | 27.06 | -44 | 9.52 | -2 | 0.43 | 462 | 291.0 | 285.5 | 291.0 | 284.0 |
| 2025-10-14 | 26.31 (+0.05) | 4.34 (-0.05) | 0.2 (-0.01) | 36 | 5.02 | -73 | 10.18 | -17 | 2.37 | 717 | 284.0 | 292.0 | 297.5 | 284.0 |
| 2025-10-13 | 26.26 (-0.07) | 4.39 (0.0) | 0.21 (0.0) | -146 | 19.62 | 7 | 0.94 | 0 | 0.0 | 744 | 290.0 | 290.0 | 291.0 | 286.0 |
| 2025-10-09 | 26.33 (-0.06) | 4.39 (0.0) | 0.21 (0.0) | -100 | 15.02 | -9 | 1.35 | 1 | 0.15 | 666 | 296.0 | 297.0 | 301.0 | 295.0 |
| 2025-10-08 | 26.39 (+0.02) | 4.39 (0.0) | 0.21 (0.0) | 25 | 8.5 | 6 | 2.04 | -3 | 1.02 | 294 | 295.0 | 293.0 | 295.5 | 292.0 |
| 2025-10-07 | 26.37 (+0.05) | 4.39 (-0.02) | 0.21 (+0.02) | 46 | 7.63 | -30 | 4.98 | 27 | 4.48 | 603 | 293.0 | 293.5 | 295.5 | 291.5 |
| 2025-10-03 | 26.32 (-0.1) | 4.41 (-0.01) | 0.19 (0.0) | -131 | 34.66 | -9 | 2.38 | -4 | 1.06 | 378 | 293.0 | 297.0 | 297.0 | 292.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 26.42 (-0.18) | 4.42 (+0.07) | 0.19 (0.0) | -290 | 42.84 | 88 | 13.0 | 1 | 0.15 | 677 | 296.5 | 302.0 | 302.0 | 296.0 |
| 2025-10-01 | 26.6 (-0.2) | 4.35 (+0.4) | 0.19 (-0.01) | -344 | 40.47 | 553 | 65.06 | -5 | 0.59 | 850 | 297.5 | 293.5 | 300.5 | 293.5 |
| 2025-09-30 | 26.8 (0.0) | 3.95 (0.0) | 0.2 (0.0) | 56 | 21.21 | 0 | 0.0 | -6 | 2.27 | 264 | 294.5 | 294.0 | 295.5 | 292.0 |
| 2025-09-26 | 26.8 (-0.12) | 3.95 (0.0) | 0.2 (0.0) | -148 | 20.19 | -1 | 0.14 | 6 | 0.82 | 733 | 290.5 | 299.0 | 299.5 | 289.5 |
| 2025-09-25 | 26.92 (-0.05) | 3.95 (-0.02) | 0.2 (0.0) | -71 | 17.27 | -23 | 5.6 | 1 | 0.24 | 411 | 298.0 | 301.0 | 301.5 | 298.0 |
| 2025-09-24 | 26.97 (-0.01) | 3.97 (-0.01) | 0.2 (+0.01) | 0 | 0.0 | -19 | 5.86 | 2 | 0.62 | 324 | 301.0 | 303.0 | 303.0 | 299.0 |
| 2025-09-23 | 26.98 (+0.11) | 3.98 (-0.02) | 0.19 (+0.01) | 151 | 27.66 | -19 | 3.48 | 18 | 3.3 | 546 | 299.0 | 302.5 | 304.0 | 298.5 |
| 2025-09-22 | 26.87 (-0.04) | 4.0 (0.0) | 0.18 (+0.02) | -53 | 11.7 | -4 | 0.88 | 31 | 6.84 | 453 | 300.0 | 303.5 | 303.5 | 297.0 |
| 2025-09-19 | 26.91 (+0.02) | 4.0 (-0.01) | 0.16 (0.0) | 24 | 4.64 | -10 | 1.93 | 0 | 0.0 | 517 | 303.5 | 305.5 | 305.5 | 301.5 |
| 2025-09-18 | 26.89 (-0.09) | 4.01 (+0.09) | 0.16 (0.0) | -57 | 15.79 | 124 | 34.35 | -2 | 0.55 | 361 | 303.0 | 300.0 | 303.5 | 299.0 |
| 2025-09-17 | 26.98 (-0.09) | 3.92 (+0.11) | 0.16 (-0.04) | -168 | 25.38 | 139 | 21.0 | -61 | 9.21 | 662 | 298.0 | 300.0 | 301.0 | 296.0 |
| 2025-09-16 | 27.07 (+0.03) | 3.81 (-0.08) | 0.2 (0.0) | 52 | 8.61 | -105 | 17.38 | 7 | 1.16 | 604 | 299.0 | 300.5 | 302.5 | 298.0 |
| 2025-09-15 | 27.04 (+0.07) | 3.89 (-0.13) | 0.2 (0.0) | 58 | 7.75 | -177 | 23.66 | 3 | 0.4 | 748 | 298.0 | 303.0 | 303.0 | 297.5 |
| 2025-09-12 | 26.97 (+0.09) | 4.02 (-0.05) | 0.2 (+0.01) | 127 | 24.19 | -72 | 13.71 | 7 | 1.33 | 525 | 302.5 | 302.0 | 305.5 | 301.5 |
| 2025-09-11 | 26.88 (-0.11) | 4.07 (-0.02) | 0.19 (-0.03) | -183 | 18.65 | -21 | 2.14 | -32 | 3.26 | 981 | 301.5 | 309.5 | 310.0 | 300.5 |
| 2025-09-10 | 26.99 (+0.02) | 4.09 (-0.04) | 0.22 (+0.02) | 26 | 4.03 | -58 | 8.99 | 20 | 3.1 | 645 | 309.0 | 306.5 | 312.5 | 306.5 |
| 2025-09-09 | 26.97 (+0.06) | 4.13 (-0.02) | 0.2 (0.0) | 77 | 14.86 | -32 | 6.18 | 7 | 1.35 | 518 | 305.5 | 309.0 | 309.5 | 305.0 |
| 2025-09-08 | 26.91 (+0.01) | 4.15 (-0.01) | 0.2 (0.0) | 15 | 2.07 | -8 | 1.11 | 0 | 0.0 | 723 | 308.5 | 310.0 | 311.0 | 304.5 |
| 2025-09-05 | 26.9 (-0.09) | 4.16 (0.0) | 0.2 (+0.02) | -137 | 22.46 | -4 | 0.66 | 20 | 3.28 | 610 | 309.5 | 309.5 | 311.0 | 307.5 |
| 2025-09-04 | 26.99 (-0.18) | 4.16 (-0.01) | 0.18 (-0.03) | -202 | 29.49 | -15 | 2.19 | -45 | 6.57 | 685 | 307.5 | 315.0 | 315.0 | 307.5 |
| 2025-09-03 | 27.17 (+0.06) | 4.17 (-0.01) | 0.21 (-0.01) | 117 | 26.41 | -11 | 2.48 | -4 | 0.9 | 443 | 314.0 | 309.0 | 317.5 | 308.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 27.11 (-0.21) | 4.18 (-0.02) | 0.22 (-0.02) | -297 | 29.44 | -24 | 2.38 | -32 | 3.17 | 1009 | 311.0 | 319.5 | 321.5 | 309.0 |
| 2025-09-01 | 27.32 (-0.05) | 4.2 (-0.01) | 0.24 (-0.01) | -87 | 8.29 | -16 | 1.52 | -10 | 0.95 | 1050 | 319.0 | 321.0 | 328.0 | 319.0 |
| 2025-08-29 | 27.37 (-0.29) | 4.21 (-0.01) | 0.25 (-0.02) | -160 | 16.77 | -11 | 1.15 | -31 | 3.25 | 954 | 322.0 | 331.5 | 331.5 | 322.0 |
| 2025-08-28 | 27.66 (+0.07) | 4.22 (+0.06) | 0.27 (+0.01) | 136 | 5.38 | 80 | 3.16 | 19 | 0.75 | 2530 | 326.0 | 323.0 | 331.5 | 323.0 |
| 2025-08-27 | 27.59 (+0.39) | 4.16 (-0.01) | 0.26 (+0.09) | 551 | 34.48 | -11 | 0.69 | 118 | 7.38 | 1598 | 320.5 | 312.0 | 322.0 | 312.0 |
| 2025-08-26 | 27.2 (-0.21) | 4.17 (0.0) | 0.17 (+0.01) | -250 | 28.94 | -1 | 0.12 | 10 | 1.16 | 864 | 311.0 | 315.0 | 315.0 | 308.5 |
| 2025-08-25 | 27.41 (0.0) | 4.17 (-0.04) | 0.16 (+0.01) | -22 | 2.3 | -58 | 6.07 | 16 | 1.68 | 955 | 315.0 | 320.0 | 322.0 | 315.0 |
| 2025-08-22 | 27.41 (-0.07) | 4.21 (-0.04) | 0.15 (-0.02) | -173 | 22.15 | -50 | 6.4 | -20 | 2.56 | 781 | 311.5 | 318.0 | 319.5 | 311.5 |
| 2025-08-21 | 27.48 (-0.46) | 4.25 (0.0) | 0.17 (+0.03) | -749 | 26.83 | 0 | 0.0 | 35 | 1.25 | 2792 | 318.0 | 313.0 | 327.0 | 313.0 |
| 2025-08-20 | 27.94 (-0.57) | 4.25 (0.0) | 0.14 (-0.03) | -824 | 45.18 | -2 | 0.11 | -41 | 2.25 | 1824 | 310.5 | 315.0 | 318.5 | 310.0 |
| 2025-08-19 | 28.51 (+0.13) | 4.25 (0.0) | 0.17 (0.0) | 163 | 11.55 | -9 | 0.64 | -3 | 0.21 | 1411 | 313.0 | 308.0 | 318.0 | 306.0 |
| 2025-08-18 | 28.38 (-0.12) | 4.25 (-0.01) | 0.17 (0.0) | -190 | 21.86 | -2 | 0.23 | 3 | 0.35 | 869 | 304.0 | 306.5 | 308.5 | 304.0 |
| 2025-08-15 | 28.5 (-0.28) | 4.26 (-0.03) | 0.17 (0.0) | -402 | 26.27 | -49 | 3.2 | 6 | 0.39 | 1530 | 309.0 | 319.5 | 322.5 | 308.0 |
| 2025-08-14 | 28.78 (+0.3) | 4.29 (0.0) | 0.17 (+0.03) | 415 | 19.18 | -4 | 0.18 | 33 | 1.52 | 2164 | 319.0 | 317.0 | 323.5 | 315.5 |
| 2025-08-13 | 28.48 (+0.22) | 4.29 (-0.01) | 0.14 (+0.01) | 294 | 42.98 | -3 | 0.44 | 11 | 1.61 | 684 | 311.0 | 307.5 | 312.5 | 307.5 |
| 2025-08-12 | 28.26 (+0.07) | 4.3 (-0.05) | 0.13 (0.0) | 105 | 24.59 | -69 | 16.16 | 10 | 2.34 | 427 | 303.5 | 306.0 | 307.5 | 302.0 |
| 2025-08-11 | 28.19 (-0.24) | 4.35 (0.0) | 0.13 (0.0) | -343 | 42.29 | -7 | 0.86 | -9 | 1.11 | 811 | 307.0 | 312.0 | 312.0 | 301.5 |
| 2025-08-08 | 28.43 (-0.03) | 4.35 (-0.01) | 0.13 (-0.02) | -32 | 5.28 | -10 | 1.65 | -24 | 3.96 | 606 | 316.0 | 312.0 | 316.5 | 311.5 |
| 2025-08-07 | 28.46 (+0.09) | 4.36 (-0.01) | 0.15 (+0.03) | 143 | 24.24 | -15 | 2.54 | 37 | 6.27 | 590 | 313.5 | 312.0 | 317.0 | 310.5 |
| 2025-08-06 | 28.37 (+0.15) | 4.37 (0.0) | 0.12 (+0.01) | 228 | 29.04 | -6 | 0.76 | 17 | 2.17 | 785 | 311.5 | 308.5 | 317.5 | 308.5 |
| 2025-08-05 | 28.22 (+0.29) | 4.37 (-0.01) | 0.11 (+0.01) | 417 | 60.88 | -3 | 0.44 | 16 | 2.34 | 685 | 308.5 | 303.5 | 309.5 | 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 | |||
| 2025-08-04 | 27.93 (+0.08) | 4.38 (0.0) | 0.1 (0.0) | 110 | 40.74 | -3 | 1.11 | 4 | 1.48 | 270 | 303.0 | 304.0 | 305.0 | 301.0 |
| 2025-08-01 | 27.85 (+0.14) | 4.38 (0.0) | 0.1 (+0.01) | 191 | 47.75 | -6 | 1.5 | 13 | 3.25 | 400 | 306.5 | 300.0 | 307.0 | 299.0 |
| 2025-07-31 | 27.71 (+0.06) | 4.38 (-0.01) | 0.09 (0.0) | 70 | 16.51 | -10 | 2.36 | -4 | 0.94 | 424 | 306.0 | 304.5 | 306.0 | 301.0 |
| 2025-07-30 | 27.65 (-0.04) | 4.39 (0.0) | 0.09 (0.0) | -31 | 8.45 | -3 | 0.82 | 0 | 0.0 | 367 | 304.0 | 300.0 | 304.0 | 298.0 |
| 2025-07-29 | 27.69 (-0.05) | 4.39 (-0.01) | 0.09 (-0.01) | -77 | 16.78 | -8 | 1.74 | -7 | 1.53 | 459 | 300.0 | 303.0 | 303.0 | 295.5 |
| 2025-07-28 | 27.74 (+0.06) | 4.4 (-0.01) | 0.1 (0.0) | 79 | 30.62 | -10 | 3.88 | -2 | 0.78 | 258 | 303.0 | 302.0 | 303.0 | 299.0 |
| 2025-07-25 | 27.68 (-0.04) | 4.41 (0.0) | 0.1 (0.0) | -61 | 27.11 | -8 | 3.56 | 0 | 0.0 | 225 | 301.0 | 303.0 | 304.5 | 301.0 |
| 2025-07-24 | 27.72 (+0.02) | 4.41 (-0.01) | 0.1 (0.0) | 34 | 15.45 | -19 | 8.64 | -2 | 0.91 | 220 | 303.0 | 302.0 | 304.0 | 301.5 |
| 2025-07-23 | 27.7 (+0.14) | 4.42 (-0.02) | 0.1 (+0.01) | 190 | 42.41 | -19 | 4.24 | 10 | 2.23 | 448 | 303.0 | 299.0 | 303.5 | 298.5 |
| 2025-07-22 | 27.56 (-0.07) | 4.44 (+0.02) | 0.09 (+0.01) | -103 | 16.4 | -28 | 4.46 | 15 | 2.39 | 628 | 296.0 | 305.0 | 305.0 | 295.5 |
| 2025-07-21 | 27.63 (+0.05) | 4.42 (-0.02) | 0.08 (0.0) | 66 | 21.71 | -25 | 8.22 | 0 | 0.0 | 304 | 304.0 | 303.0 | 305.5 | 301.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 45.02 (+1.92) | 2.71 (+0.11) | 0.0 (0.0) | 2813 | 29.01 | 164 | 1.69 | -753 | 7.76 | 9698 | 395.0 | 394.5 | 415.0 | 366.0 |
| 2026-07-09 | 43.1 (+1.65) | 2.6 (0.0) | 0.0 (0.0) | 2394 | 25.09 | -8 | 0.08 | -377 | 3.95 | 9541 | 394.0 | 378.5 | 418.0 | 378.5 |
| 2026-07-03 | 41.45 (+1.34) | 2.6 (-0.58) | 0.0 (0.0) | 2062 | 44.42 | -843 | 18.16 | -255 | 5.49 | 4642 | 375.5 | 361.5 | 377.5 | 358.0 |
| 2026-06-26 | 40.11 (+1.97) | 3.18 (-1.23) | 0.0 (-0.02) | 2920 | 41.43 | -1798 | 25.51 | -126 | 1.79 | 7048 | 361.5 | 385.0 | 388.5 | 360.5 |
| 2026-06-18 | 38.14 (+2.23) | 4.41 (-0.97) | 0.02 (+0.02) | 3112 | 33.77 | -1406 | 15.26 | 14 | 0.15 | 9214 | 383.0 | 382.5 | 389.0 | 360.0 |
| 2026-06-12 | 35.91 (-0.19) | 5.38 (-0.14) | 0.0 (0.0) | -118 | 0.95 | -203 | 1.64 | -76 | 0.61 | 12399 | 375.5 | 353.0 | 412.0 | 353.0 |
| 2026-06-05 | 36.1 (+1.04) | 5.52 (+0.03) | 0.0 (0.0) | 1412 | 13.59 | 41 | 0.39 | -298 | 2.87 | 10391 | 384.0 | 364.0 | 393.0 | 362.0 |
| 2026-05-29 | 35.06 (-0.58) | 5.49 (-0.22) | 0.0 (0.0) | 1517 | 18.49 | 151 | 1.84 | -242 | 2.95 | 8204 | 360.5 | 356.5 | 368.0 | 348.0 |
| 2026-05-22 | 35.64 (+2.29) | 5.71 (+0.1) | 0.0 (0.0) | 3056 | 29.02 | 133 | 1.26 | -302 | 2.87 | 10532 | 350.5 | 318.0 | 353.5 | 310.5 |
| 2026-05-15 | 33.35 (-0.14) | 5.61 (-0.17) | 0.0 (0.0) | -171 | 1.45 | -235 | 1.99 | -225 | 1.9 | 11823 | 319.5 | 352.0 | 362.0 | 319.5 |
| 2026-05-08 | 33.49 (+2.61) | 5.78 (-0.16) | 0.0 (0.0) | 3702 | 31.7 | -220 | 1.88 | -314 | 2.69 | 11679 | 346.5 | 323.0 | 361.0 | 323.0 |
| 2026-04-30 | 30.88 (+1.04) | 5.94 (-0.23) | 0.0 (0.0) | 1725 | 36.53 | -309 | 6.54 | -117 | 2.48 | 4722 | 322.0 | 312.5 | 323.0 | 307.0 |
| 2026-04-24 | 29.84 (+3.72) | 6.17 (-0.67) | 0.0 (-0.09) | 5014 | 46.37 | -915 | 8.46 | -146 | 1.35 | 10812 | 312.5 | 308.0 | 326.0 | 307.5 |
| 2026-04-17 | 26.12 (+2.54) | 6.84 (-0.09) | 0.09 (-0.05) | 3665 | 42.7 | -135 | 1.57 | -69 | 0.8 | 8584 | 304.0 | 282.5 | 307.5 | 280.0 |
| 2026-04-10 | 23.58 (+0.01) | 6.93 (+0.03) | 0.14 (+0.01) | -62 | 1.38 | 52 | 1.16 | 4 | 0.09 | 4488 | 283.0 | 273.5 | 286.0 | 270.0 |
| 2026-04-02 | 23.57 (+0.52) | 6.9 (+0.04) | 0.13 (+0.03) | 578 | 7.28 | 45 | 0.57 | 44 | 0.55 | 7938 | 272.5 | 269.0 | 285.5 | 266.0 |
| 2026-03-27 | 23.05 (-0.17) | 6.86 (+0.07) | 0.1 (0.0) | -394 | 16.06 | 97 | 3.95 | 3 | 0.12 | 2453 | 264.0 | 265.0 | 271.0 | 260.5 |
| 2026-03-20 | 23.22 (-0.05) | 6.79 (-0.12) | 0.1 (+0.02) | -56 | 1.98 | -157 | 5.55 | 34 | 1.2 | 2830 | 270.0 | 279.5 | 282.5 | 267.0 |
| 2026-03-13 | 23.27 (+0.07) | 6.91 (+0.17) | 0.08 (-0.01) | 103 | 4.38 | 237 | 10.09 | -22 | 0.94 | 2349 | 276.0 | 256.0 | 277.5 | 256.0 |
| 2026-03-06 | 23.2 (-0.37) | 6.74 (-0.13) | 0.09 (-0.01) | -559 | 13.13 | -181 | 4.25 | -16 | 0.38 | 4259 | 273.0 | 279.5 | 284.0 | 258.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 23.57 (+0.71) | 6.87 (-0.35) | 0.1 (-0.01) | 980 | 25.27 | -488 | 12.58 | -10 | 0.26 | 3878 | 285.0 | 282.0 | 289.0 | 279.0 |
| 2026-02-11 | 22.86 (-0.62) | 7.22 (-0.06) | 0.11 (-0.02) | -868 | 31.21 | -81 | 2.91 | -21 | 0.76 | 2781 | 280.0 | 284.0 | 287.0 | 274.0 |
| 2026-02-06 | 23.48 (-0.27) | 7.28 (-0.07) | 0.13 (-0.05) | -402 | 13.6 | -91 | 3.08 | -78 | 2.64 | 2956 | 280.5 | 284.0 | 290.0 | 274.5 |
| 2026-01-30 | 23.75 (-0.21) | 7.35 (-0.22) | 0.18 (-0.04) | -330 | 9.41 | -303 | 8.64 | -47 | 1.34 | 3507 | 284.0 | 291.0 | 295.0 | 282.5 |
| 2026-01-23 | 23.96 (+0.17) | 7.57 (-0.24) | 0.22 (-0.11) | 262 | 4.81 | -607 | 11.14 | -155 | 2.84 | 5451 | 291.0 | 305.5 | 306.5 | 286.5 |
| 2026-01-16 | 23.79 (+1.12) | 7.81 (-0.15) | 0.33 (+0.11) | 1842 | 26.59 | -219 | 3.16 | 155 | 2.24 | 6928 | 304.0 | 291.5 | 309.5 | 288.5 |
| 2026-01-09 | 22.67 (-0.5) | 7.96 (+0.02) | 0.22 (+0.02) | -425 | 10.16 | 34 | 0.81 | 27 | 0.65 | 4185 | 288.0 | 287.5 | 297.0 | 282.5 |
| 2026-01-02 | 23.17 (-0.09) | 7.94 (-0.08) | 0.2 (0.0) | -242 | 11.99 | -114 | 5.65 | -4 | 0.2 | 2019 | 286.0 | 293.0 | 295.5 | 286.0 |
| 2025-12-26 | 23.26 (-1.39) | 8.02 (+1.34) | 0.2 (+0.01) | -1998 | 51.09 | 1849 | 47.28 | 18 | 0.46 | 3911 | 293.0 | 301.0 | 302.5 | 291.5 |
| 2025-12-19 | 24.65 (-1.23) | 6.68 (+1.62) | 0.19 (-0.02) | -1920 | 38.08 | 2221 | 44.05 | -32 | 0.63 | 5042 | 298.0 | 291.0 | 301.0 | 285.0 |
| 2025-12-12 | 25.88 (+0.31) | 5.06 (+0.03) | 0.21 (+0.01) | 403 | 17.39 | 41 | 1.77 | 13 | 0.56 | 2317 | 294.5 | 292.5 | 297.0 | 287.0 |
| 2025-12-05 | 25.57 (-0.18) | 5.03 (+0.01) | 0.2 (-0.01) | -291 | 11.99 | 16 | 0.66 | -4 | 0.16 | 2428 | 290.5 | 297.0 | 297.0 | 285.5 |
| 2025-11-28 | 25.75 (+0.1) | 5.02 (+0.22) | 0.21 (+0.01) | 101 | 2.76 | 306 | 8.36 | 7 | 0.19 | 3659 | 298.0 | 288.0 | 298.5 | 279.0 |
| 2025-11-21 | 25.65 (-0.25) | 4.8 (+0.74) | 0.2 (-0.02) | -318 | 4.74 | 1022 | 15.23 | -26 | 0.39 | 6712 | 287.0 | 295.5 | 301.0 | 285.5 |
| 2025-11-14 | 25.9 (+0.01) | 4.06 (-0.08) | 0.22 (0.0) | 39 | 1.49 | -114 | 4.35 | -3 | 0.11 | 2622 | 282.0 | 283.5 | 286.5 | 276.0 |
| 2025-11-07 | 25.89 (-0.32) | 4.14 (-0.12) | 0.22 (-0.04) | -568 | 19.62 | -166 | 5.73 | -51 | 1.76 | 2895 | 283.5 | 295.0 | 295.0 | 276.5 |
| 2025-10-31 | 26.21 (+0.03) | 4.26 (-0.15) | 0.26 (+0.03) | 162 | 7.55 | -202 | 9.41 | 36 | 1.68 | 2147 | 292.5 | 293.0 | 298.0 | 290.0 |
| 2025-10-23 | 26.18 (-0.26) | 4.41 (+0.12) | 0.23 (+0.03) | -315 | 25.32 | -36 | 2.89 | 40 | 3.22 | 1244 | 290.0 | 299.0 | 299.0 | 290.0 |
| 2025-10-17 | 26.44 (+0.11) | 4.29 (-0.1) | 0.2 (-0.01) | 102 | 3.16 | -131 | 4.05 | -7 | 0.22 | 3232 | 297.5 | 290.0 | 302.5 | 284.0 |
| 2025-10-09 | 26.33 (+0.01) | 4.39 (-0.02) | 0.21 (+0.02) | -29 | 1.86 | -33 | 2.11 | 25 | 1.6 | 1563 | 296.0 | 293.5 | 301.0 | 291.5 |
| 2025-10-03 | 26.32 (-0.48) | 4.41 (+0.46) | 0.19 (-0.01) | -709 | 32.67 | 632 | 29.12 | -14 | 0.65 | 2170 | 293.0 | 294.0 | 302.0 | 292.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 26.8 (-0.11) | 3.95 (-0.05) | 0.2 (+0.04) | -121 | 4.9 | -66 | 2.67 | 58 | 2.35 | 2469 | 290.5 | 303.5 | 304.0 | 289.5 |
| 2025-09-19 | 26.91 (-0.06) | 4.0 (-0.02) | 0.16 (-0.04) | -91 | 3.14 | -29 | 1.0 | -53 | 1.83 | 2894 | 303.5 | 303.0 | 305.5 | 296.0 |
| 2025-09-12 | 26.97 (+0.07) | 4.02 (-0.14) | 0.2 (0.0) | 62 | 1.83 | -191 | 5.62 | 2 | 0.06 | 3396 | 302.5 | 310.0 | 312.5 | 300.5 |
| 2025-09-05 | 26.9 (-0.47) | 4.16 (-0.05) | 0.2 (-0.05) | -606 | 15.95 | -70 | 1.84 | -71 | 1.87 | 3799 | 309.5 | 321.0 | 328.0 | 307.5 |
| 2025-08-29 | 27.37 (-0.04) | 4.21 (0.0) | 0.25 (+0.1) | 255 | 3.69 | -1 | 0.01 | 132 | 1.91 | 6902 | 322.0 | 320.0 | 331.5 | 308.5 |
| 2025-08-22 | 27.41 (-1.09) | 4.21 (-0.05) | 0.15 (-0.02) | -1773 | 23.09 | -63 | 0.82 | -26 | 0.34 | 7680 | 311.5 | 306.5 | 327.0 | 304.0 |
| 2025-08-15 | 28.5 (+0.07) | 4.26 (-0.09) | 0.17 (+0.04) | 69 | 1.23 | -132 | 2.35 | 51 | 0.91 | 5617 | 309.0 | 312.0 | 323.5 | 301.5 |
| 2025-08-08 | 28.43 (+0.58) | 4.35 (-0.03) | 0.13 (+0.03) | 866 | 29.49 | -37 | 1.26 | 50 | 1.7 | 2937 | 316.0 | 304.0 | 317.5 | 301.0 |
| 2025-08-01 | 27.85 (+0.17) | 4.38 (-0.03) | 0.1 (0.0) | 232 | 12.14 | -37 | 1.94 | 0 | 0.0 | 1911 | 306.5 | 302.0 | 307.0 | 295.5 |
| 2025-07-25 | 27.68 (+0.1) | 4.41 (-0.03) | 0.1 (+0.02) | 126 | 6.89 | -99 | 5.42 | 23 | 1.26 | 1828 | 301.0 | 303.0 | 305.5 | 295.5 |
| 2025-07-18 | 27.58 (+0.51) | 4.44 (-0.06) | 0.08 (+0.06) | 689 | 24.99 | -83 | 3.01 | 78 | 2.83 | 2757 | 303.5 | 301.0 | 308.5 | 296.5 |
| 2025-07-11 | 27.07 (+0.5) | 4.5 (-0.17) | 0.02 (+0.02) | 673 | 21.53 | -234 | 7.49 | 26 | 0.83 | 3126 | 299.0 | 300.0 | 301.0 | 290.5 |
| 2025-07-04 | 26.57 (+2.59) | 4.67 (-0.97) | 0.0 (0.0) | 3587 | 61.06 | -1326 | 22.57 | -42 | 0.71 | 5875 | 301.0 | 285.0 | 302.0 | 285.0 |
| 2025-06-27 | 23.98 (+1.29) | 5.64 (-2.11) | 0.0 (0.0) | 1789 | 21.69 | -2911 | 35.29 | -371 | 4.5 | 8249 | 280.0 | 289.0 | 310.5 | 280.0 |
| 2025-06-20 | 22.69 (-0.02) | 7.75 (-0.18) | 0.0 (-0.02) | -51 | 2.45 | -245 | 11.76 | -82 | 3.93 | 2084 | 295.0 | 303.5 | 306.5 | 294.0 |
| 2025-06-13 | 22.71 (+0.82) | 7.93 (-0.08) | 0.02 (+0.01) | 1216 | 38.2 | -110 | 3.46 | 11 | 0.35 | 3183 | 304.5 | 301.5 | 310.0 | 297.5 |
| 2025-06-06 | 21.89 (+0.1) | 8.01 (+0.04) | 0.01 (+0.01) | 160 | 5.78 | 53 | 1.92 | -16 | 0.58 | 2767 | 299.5 | 298.5 | 305.5 | 292.5 |
| 2025-05-29 | 21.79 (-0.51) | 7.97 (-0.03) | 0.0 (0.0) | 370 | 28.2 | 6 | 0.46 | -27 | 2.06 | 1312 | 303.0 | 302.0 | 303.0 | 296.0 |
| 2025-05-23 | 22.3 (+0.41) | 8.0 (-0.02) | 0.0 (-0.06) | 648 | 21.32 | -28 | 0.92 | -154 | 5.07 | 3040 | 300.0 | 298.5 | 304.5 | 292.0 |
| 2025-05-16 | 21.89 (+0.17) | 8.02 (+0.16) | 0.06 (+0.06) | 239 | 7.48 | 215 | 6.73 | 78 | 2.44 | 3197 | 297.5 | 273.5 | 299.5 | 273.0 |
| 2025-05-09 | 21.72 (+0.2) | 7.86 (-0.05) | 0.0 (-0.03) | 279 | 19.15 | -64 | 4.39 | -91 | 6.25 | 1457 | 272.0 | 273.0 | 274.0 | 264.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 21.52 (+0.4) | 7.91 (-0.01) | 0.03 (0.0) | 492 | 34.21 | -14 | 0.97 | 7 | 0.49 | 1438 | 272.0 | 269.5 | 273.5 | 266.0 |
| 2025-04-25 | 21.12 (+0.19) | 7.92 (-0.06) | 0.03 (0.0) | 257 | 12.1 | 160 | 7.53 | 2 | 0.09 | 2124 | 267.0 | 261.0 | 274.5 | 251.5 |
| 2025-04-18 | 20.93 (+0.02) | 7.98 (-0.2) | 0.03 (-0.19) | 8 | 0.22 | -274 | 7.69 | -261 | 7.32 | 3564 | 258.5 | 255.0 | 262.5 | 250.5 |
| 2025-04-11 | 20.91 (+0.03) | 8.18 (-0.05) | 0.22 (0.0) | 38 | 0.61 | -74 | 1.19 | -5 | 0.08 | 6193 | 255.0 | 260.0 | 260.0 | 216.5 |
| 2025-04-02 | 20.88 (-0.16) | 8.23 (-0.02) | 0.22 (-0.01) | -268 | 12.56 | -25 | 1.17 | -17 | 0.8 | 2133 | 288.5 | 284.0 | 290.0 | 281.0 |
| 2025-03-28 | 21.04 (-0.22) | 8.25 (-0.06) | 0.23 (0.0) | -365 | 19.55 | -90 | 4.82 | 1 | 0.05 | 1867 | 291.0 | 307.5 | 308.0 | 287.0 |
| 2025-03-21 | 21.26 (-0.24) | 8.31 (+0.71) | 0.23 (-0.14) | -410 | 9.83 | 971 | 23.29 | -191 | 4.58 | 4169 | 307.0 | 296.5 | 313.0 | 295.0 |
| 2025-03-14 | 21.5 (-0.23) | 7.6 (-0.31) | 0.37 (-0.03) | -337 | 9.82 | -417 | 12.15 | -45 | 1.31 | 3432 | 288.5 | 308.5 | 311.5 | 285.5 |
| 2025-03-07 | 21.73 (-0.09) | 7.91 (-0.07) | 0.4 (-0.09) | 27 | 0.71 | -102 | 2.67 | -114 | 2.98 | 3821 | 307.5 | 310.0 | 327.0 | 301.5 |
| 2025-02-27 | 21.82 (+0.83) | 7.98 (-0.04) | 0.49 (+0.1) | 1192 | 27.36 | -48 | 1.1 | 128 | 2.94 | 4357 | 315.5 | 323.0 | 330.5 | 315.5 |
| 2025-02-21 | 20.99 (+0.91) | 8.02 (-0.29) | 0.39 (+0.03) | 1394 | 19.77 | -408 | 5.79 | 44 | 0.62 | 7050 | 327.5 | 308.0 | 332.0 | 307.0 |
| 2025-02-14 | 20.08 (+0.43) | 8.31 (-0.24) | 0.36 (-0.03) | 618 | 18.04 | -325 | 9.49 | -35 | 1.02 | 3425 | 305.0 | 309.5 | 315.5 | 302.5 |
| 2025-02-07 | 19.65 (+0.69) | 8.55 (-0.05) | 0.39 (+0.11) | 1026 | 20.41 | -59 | 1.17 | 150 | 2.98 | 5027 | 309.0 | 279.0 | 313.0 | 278.0 |
| 2025-01-22 | 18.96 (+0.02) | 8.6 (-0.07) | 0.28 (0.0) | 77 | 13.68 | -59 | 10.48 | 4 | 0.71 | 563 | 287.5 | 285.5 | 289.0 | 284.0 |
| 2025-01-17 | 18.94 (-0.28) | 8.67 (-0.02) | 0.28 (-0.01) | -444 | 22.06 | -38 | 1.89 | -19 | 0.94 | 2013 | 285.0 | 288.0 | 288.0 | 278.0 |
| 2025-01-10 | 19.22 (+0.04) | 8.69 (-0.17) | 0.29 (+0.03) | 41 | 1.71 | -227 | 9.47 | 44 | 1.83 | 2398 | 290.0 | 292.0 | 304.0 | 290.0 |
| 2025-01-03 | 19.18 (-0.11) | 8.86 (-0.14) | 0.26 (-0.05) | -115 | 8.14 | -186 | 13.17 | -67 | 4.75 | 1412 | 290.0 | 296.0 | 301.0 | 289.5 |
| 2024-12-27 | 19.29 (+0.19) | 9.0 (-0.19) | 0.31 (+0.04) | 333 | 23.96 | -264 | 18.99 | 52 | 3.74 | 1390 | 296.0 | 293.5 | 301.5 | 293.5 |
| 2024-12-20 | 19.1 (+0.21) | 9.19 (-0.71) | 0.27 (-0.01) | 423 | 12.34 | -974 | 28.4 | -17 | 0.5 | 3429 | 291.0 | 300.0 | 302.5 | 282.0 |
| 2024-12-13 | 18.89 (-0.45) | 9.9 (-0.1) | 0.28 (+0.07) | -619 | 22.31 | -141 | 5.08 | 93 | 3.35 | 2774 | 299.5 | 307.5 | 311.0 | 297.5 |
| 2024-12-06 | 19.34 (+0.17) | 10.0 (-0.27) | 0.21 (+0.2) | 83 | 1.56 | -376 | 7.07 | 280 | 5.26 | 5321 | 308.5 | 302.5 | 325.0 | 297.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 19.17 (-0.05) | 10.27 (-0.01) | 0.01 (-0.08) | -12 | 0.49 | -7 | 0.28 | -103 | 4.18 | 2467 | 301.0 | 314.0 | 318.0 | 295.0 |
| 2024-11-22 | 19.22 (-0.09) | 10.28 (+0.29) | 0.09 (+0.06) | -118 | 4.06 | 399 | 13.72 | 83 | 2.85 | 2908 | 312.0 | 312.5 | 316.5 | 306.0 |
| 2024-11-15 | 19.31 (+0.09) | 9.99 (+0.07) | 0.03 (+0.03) | 170 | 3.43 | 92 | 1.86 | -18 | 0.36 | 4955 | 310.5 | 316.0 | 320.0 | 305.5 |
| 2024-11-08 | 19.22 (+0.34) | 9.92 (-0.01) | 0.0 (-0.02) | 820 | 17.34 | -13 | 0.27 | -47 | 0.99 | 4729 | 308.5 | 300.0 | 314.5 | 297.0 |
| 2024-11-01 | 18.88 (-0.08) | 9.93 (-0.14) | 0.02 (-0.02) | -90 | 3.41 | -188 | 7.13 | -49 | 1.86 | 2638 | 300.0 | 304.5 | 306.0 | 286.0 |
| 2024-10-25 | 18.96 (-0.03) | 10.07 (-0.58) | 0.04 (-0.05) | 48 | 0.96 | -631 | 12.64 | -59 | 1.18 | 4991 | 304.5 | 304.5 | 313.5 | 299.0 |
| 2024-10-18 | 18.99 (+0.36) | 10.65 (-0.09) | 0.09 (+0.04) | 255 | 6.0 | -128 | 3.01 | 42 | 0.99 | 4248 | 300.0 | 293.0 | 306.5 | 284.5 |
| 2024-10-11 | 18.63 (-0.32) | 10.74 (+0.06) | 0.05 (0.0) | -301 | 15.2 | 71 | 3.59 | 5 | 0.25 | 1980 | 292.0 | 294.0 | 300.5 | 290.0 |
| 2024-10-04 | 18.95 (+0.04) | 10.68 (+0.04) | 0.05 (-0.01) | -62 | 5.59 | 59 | 5.32 | -18 | 1.62 | 1109 | 290.5 | 291.5 | 291.5 | 286.5 |
| 2024-09-27 | 18.91 (+0.39) | 10.64 (-0.6) | 0.06 (+0.03) | 751 | 26.99 | -810 | 29.12 | 44 | 1.58 | 2782 | 291.0 | 289.0 | 295.5 | 285.5 |
| 2024-09-20 | 18.52 (+0.59) | 11.24 (-0.54) | 0.03 (0.0) | 928 | 36.62 | -750 | 29.6 | -62 | 2.45 | 2534 | 287.5 | 290.0 | 295.0 | 283.0 |
| 2024-09-13 | 17.93 (-0.02) | 11.78 (+0.13) | 0.03 (+0.03) | -21 | 0.94 | 177 | 7.93 | 24 | 1.08 | 2231 | 287.5 | 276.5 | 292.0 | 276.5 |
| 2024-09-06 | 17.95 (-0.11) | 11.65 (+0.04) | 0.0 (-0.04) | -466 | 19.56 | 63 | 2.64 | -120 | 5.04 | 2382 | 280.0 | 297.0 | 298.5 | 274.5 |
| 2024-08-30 | 18.06 (-0.26) | 11.61 (-0.31) | 0.04 (+0.04) | -492 | 12.85 | -423 | 11.05 | -13 | 0.34 | 3829 | 297.0 | 293.0 | 299.5 | 286.5 |
| 2024-08-23 | 18.32 (+0.66) | 11.92 (-0.28) | 0.0 (-0.16) | 752 | 22.23 | -392 | 11.59 | -298 | 8.81 | 3383 | 292.0 | 290.0 | 297.5 | 287.0 |
| 2024-08-16 | 17.66 (-0.13) | 12.2 (+0.16) | 0.16 (+0.12) | -651 | 9.47 | 222 | 3.23 | 169 | 2.46 | 6876 | 288.0 | 289.5 | 299.5 | 279.0 |
| 2024-08-09 | 17.79 (-0.52) | 12.04 (+0.2) | 0.04 (-0.02) | -642 | 9.25 | 282 | 4.06 | -38 | 0.55 | 6941 | 286.0 | 291.0 | 292.5 | 258.0 |
| 2024-08-02 | 18.31 (-0.66) | 11.84 (+0.12) | 0.06 (+0.06) | -772 | 9.94 | 162 | 2.09 | 45 | 0.58 | 7767 | 299.5 | 322.0 | 322.0 | 294.0 |
| 2024-07-26 | 18.97 (-0.99) | 11.72 (+0.82) | 0.0 (-0.16) | -1417 | 35.26 | 983 | 24.46 | -242 | 6.02 | 4019 | 320.0 | 324.5 | 325.0 | 306.0 |
| 2024-07-19 | 19.96 (-0.84) | 10.9 (+0.78) | 0.16 (-0.28) | -1155 | 14.76 | 1071 | 13.69 | -387 | 4.95 | 7824 | 324.5 | 336.0 | 347.5 | 324.5 |
| 2024-07-12 | 20.8 (-0.39) | 10.12 (+0.52) | 0.44 (-0.09) | -458 | 4.96 | 715 | 7.75 | -127 | 1.38 | 9231 | 335.0 | 346.0 | 350.5 | 332.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 21.19 (+1.37) | 9.6 (-1.72) | 0.53 (+0.17) | 2508 | 18.78 | -2361 | 17.68 | 239 | 1.79 | 13354 | 342.0 | 336.0 | 358.0 | 327.5 |
| 2024-06-28 | 19.82 (+0.44) | 11.32 (-0.02) | 0.36 (-0.02) | 395 | 4.41 | -25 | 0.28 | -28 | 0.31 | 8951 | 335.5 | 333.5 | 349.0 | 320.5 |
| 2024-06-21 | 19.38 (-0.44) | 11.34 (-0.33) | 0.38 (0.0) | -609 | 6.0 | -454 | 4.47 | -3 | 0.03 | 10151 | 334.5 | 337.0 | 342.0 | 330.5 |
| 2024-06-14 | 19.82 (+0.85) | 11.67 (-1.06) | 0.38 (+0.1) | 1194 | 17.53 | -1453 | 21.34 | 133 | 1.95 | 6810 | 335.0 | 328.0 | 337.5 | 324.5 |
| 2024-06-07 | 18.97 (-0.36) | 12.73 (-0.03) | 0.28 (-0.15) | -84 | 1.39 | -36 | 0.6 | -194 | 3.21 | 6048 | 327.0 | 335.0 | 340.0 | 324.0 |
| 2024-05-31 | 19.33 (-0.16) | 12.76 (+0.09) | 0.43 (+0.21) | -334 | 2.87 | 124 | 1.06 | 279 | 2.4 | 11645 | 327.0 | 326.0 | 344.5 | 324.0 |
| 2024-05-24 | 19.49 (+0.36) | 12.67 (-4.05) | 0.22 (+0.02) | 700 | 7.41 | -822 | 8.7 | 82 | 0.87 | 9452 | 320.0 | 308.0 | 320.5 | 302.5 |
| 2024-05-17 | 19.13 (-0.77) | 16.72 (-0.89) | 0.2 (-0.03) | -937 | 9.83 | -975 | 10.22 | -25 | 0.26 | 9536 | 306.0 | 324.0 | 329.0 | 306.0 |
| 2024-05-10 | 19.9 (-1.02) | 17.61 (+0.35) | 0.23 (+0.11) | -1040 | 15.23 | 378 | 5.54 | 111 | 1.63 | 6828 | 319.5 | 322.5 | 330.0 | 316.5 |
| 2024-05-03 | 20.92 (-0.42) | 17.26 (-0.24) | 0.12 (+0.01) | -235 | 5.38 | -250 | 5.72 | 17 | 0.39 | 4368 | 320.0 | 335.0 | 337.5 | 320.0 |
| 2024-04-26 | 21.34 (-0.46) | 17.5 (+0.42) | 0.11 (+0.11) | -524 | 8.42 | 305 | 4.9 | 87 | 1.4 | 6223 | 331.0 | 323.5 | 335.0 | 316.0 |
| 2024-04-19 | 21.8 (+0.85) | 17.08 (+0.61) | 0.0 (-0.1) | 1176 | 9.14 | 652 | 5.07 | -627 | 4.87 | 12867 | 324.0 | 340.0 | 341.5 | 315.5 |
| 2024-04-12 | 20.95 (0.0) | 16.47 (+0.28) | 0.1 (-0.33) | 19 | 0.11 | 316 | 1.81 | -392 | 2.24 | 17491 | 344.0 | 338.0 | 352.0 | 332.0 |
| 2024-04-03 | 20.95 (-0.42) | 16.19 (-0.9) | 0.43 (-0.45) | -1095 | 4.63 | -981 | 4.15 | -485 | 2.05 | 23657 | 336.0 | 368.0 | 374.0 | 334.0 |
| 2024-03-29 | 21.37 (-2.3) | 17.09 (+5.75) | 0.88 (-0.4) | -3068 | 7.63 | 6249 | 15.55 | -440 | 1.09 | 40195 | 375.0 | 331.0 | 376.0 | 321.5 |
| 2024-03-22 | 23.67 (-3.36) | 11.34 (+2.01) | 1.28 (+1.25) | -3789 | 8.83 | 2195 | 5.11 | 1368 | 3.19 | 42915 | 329.0 | 299.0 | 338.5 | 286.5 |
| 2024-03-15 | 27.03 (+1.28) | 9.33 (+0.2) | 0.03 (+0.02) | 1396 | 11.99 | 210 | 1.8 | 6 | 0.05 | 11646 | 294.0 | 290.5 | 305.0 | 284.0 |
| 2024-03-08 | 25.75 (+1.14) | 9.13 (+0.64) | 0.01 (-0.18) | 1178 | 8.73 | 700 | 5.19 | -216 | 1.6 | 13486 | 290.5 | 304.0 | 313.5 | 290.5 |
| 2024-03-01 | 24.61 (+0.53) | 8.49 (+1.91) | 0.19 (+0.07) | 626 | 4.74 | 2072 | 15.7 | 79 | 0.6 | 13194 | 301.0 | 281.0 | 304.5 | 281.0 |
| 2024-02-23 | 24.08 (+1.97) | 6.58 (+0.12) | 0.12 (-0.06) | 2125 | 21.43 | 135 | 1.36 | -74 | 0.75 | 9914 | 280.0 | 287.5 | 292.0 | 278.5 |
| 2024-02-16 | 22.11 (+1.74) | 6.46 (+0.01) | 0.18 (+0.13) | 1902 | 27.28 | 7 | 0.1 | 143 | 2.05 | 6972 | 284.0 | 280.0 | 292.0 | 275.0 |
| 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 | |||
| 2024-02-05 | 20.37 (+0.54) | 6.45 (+0.04) | 0.05 (-0.06) | 681 | 37.09 | 49 | 2.67 | -62 | 3.38 | 1836 | 276.0 | 272.0 | 276.5 | 270.5 |
| 2024-02-02 | 19.83 (+0.87) | 6.41 (+0.1) | 0.11 (-0.02) | 1008 | 23.03 | 109 | 2.49 | -26 | 0.59 | 4376 | 272.0 | 272.0 | 274.5 | 268.0 |
| 2024-01-26 | 18.96 (-0.31) | 6.31 (+0.04) | 0.13 (+0.13) | -441 | 6.53 | 8 | 0.12 | 110 | 1.63 | 6749 | 270.5 | 265.5 | 274.0 | 265.5 |
| 2024-01-19 | 19.27 (+0.15) | 6.27 (-0.38) | 0.0 (-0.02) | 121 | 2.09 | -415 | 7.16 | -73 | 1.26 | 5794 | 264.5 | 266.0 | 266.5 | 255.0 |
| 2024-01-12 | 19.12 (-1.04) | 6.65 (+0.38) | 0.02 (+0.02) | -1020 | 23.7 | 418 | 9.71 | -56 | 1.3 | 4303 | 264.5 | 270.0 | 271.0 | 262.5 |
| 2024-01-05 | 20.16 (-0.45) | 6.27 (+0.21) | 0.0 (0.0) | -536 | 11.26 | 221 | 4.64 | -232 | 4.87 | 4759 | 269.0 | 269.5 | 271.0 | 261.0 |
| 2023-12-29 | 20.61 (0.0) | 6.06 (-0.75) | 0.0 (-0.04) | 46 | 1.24 | -810 | 21.87 | -46 | 1.24 | 3704 | 268.0 | 266.5 | 269.5 | 263.5 |
| 2023-12-22 | 20.61 (-0.2) | 6.81 (-1.14) | 0.04 (+0.04) | -166 | 3.63 | -1239 | 27.13 | -1 | 0.02 | 4567 | 266.0 | 275.5 | 275.5 | 264.5 |
| 2023-12-15 | 20.81 (+0.1) | 7.95 (+0.14) | 0.0 (0.0) | -124 | 2.35 | 152 | 2.88 | -94 | 1.78 | 5286 | 275.5 | 275.5 | 283.0 | 272.0 |
| 2023-12-08 | 20.71 (-0.89) | 7.81 (+0.02) | 0.0 (0.0) | -803 | 15.13 | 18 | 0.34 | -66 | 1.24 | 5309 | 273.5 | 277.5 | 279.5 | 267.0 |
| 2023-12-01 | 21.6 (+0.49) | 7.79 (-0.16) | 0.0 (0.0) | 444 | 12.32 | -166 | 4.61 | -142 | 3.94 | 3604 | 277.0 | 280.0 | 280.0 | 271.5 |
| 2023-11-24 | 21.11 (-0.13) | 7.95 (+0.03) | 0.0 (0.0) | 804 | 13.79 | 23 | 0.39 | -338 | 5.8 | 5832 | 278.0 | 278.0 | 285.0 | 274.5 |
| 2023-11-17 | 21.24 (+2.01) | 7.92 (+0.38) | 0.0 (0.0) | 2064 | 17.0 | 421 | 3.47 | -561 | 4.62 | 12140 | 277.0 | 254.0 | 283.5 | 253.0 |
| 2023-11-10 | 19.23 (-0.3) | 7.54 (-0.16) | 0.0 (0.0) | -145 | 5.69 | -180 | 7.07 | -278 | 10.91 | 2547 | 252.5 | 251.5 | 255.5 | 250.0 |
| 2023-11-03 | 19.53 (-0.44) | 7.7 (+0.14) | 0.0 (0.0) | -213 | 7.43 | 150 | 5.23 | -52 | 1.81 | 2868 | 248.5 | 249.0 | 254.5 | 246.5 |
| 2023-10-27 | 19.97 (-0.43) | 7.56 (+0.34) | 0.0 (-0.01) | -212 | 7.98 | 280 | 10.53 | -108 | 4.06 | 2658 | 249.0 | 250.0 | 254.5 | 246.5 |
| 2023-10-20 | 20.4 (-1.0) | 7.22 (+0.35) | 0.01 (-0.02) | -1166 | 22.82 | 380 | 7.44 | -129 | 2.52 | 5109 | 253.0 | 262.5 | 262.5 | 245.5 |
| 2023-10-13 | 21.4 (-0.3) | 6.87 (+0.01) | 0.03 (-0.01) | -685 | 26.73 | 15 | 0.59 | -12 | 0.47 | 2563 | 263.5 | 265.0 | 270.0 | 263.0 |
| 2023-10-06 | 21.7 (-1.3) | 6.86 (+0.35) | 0.04 (-0.01) | -1526 | 36.13 | 384 | 9.09 | -10 | 0.24 | 4224 | 263.0 | 265.0 | 269.5 | 260.5 |
| 2023-09-28 | 23.0 (+0.04) | 6.51 (+0.34) | 0.05 (-0.12) | 24 | 0.78 | 363 | 11.8 | -128 | 4.16 | 3075 | 263.0 | 264.0 | 267.5 | 260.0 |
| 2023-09-22 | 22.96 (-1.06) | 6.17 (+0.52) | 0.17 (-0.35) | -1363 | 18.34 | 568 | 7.64 | -382 | 5.14 | 7431 | 264.0 | 277.5 | 278.5 | 255.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 24.02 (-0.76) | 5.65 (+1.37) | 0.52 (-0.07) | -495 | 3.71 | 1492 | 11.17 | -81 | 0.61 | 13352 | 280.0 | 276.5 | 284.5 | 267.0 |
| 2023-09-08 | 24.78 (+0.51) | 4.28 (+1.18) | 0.59 (+0.05) | 529 | 6.09 | 1285 | 14.79 | 62 | 0.71 | 8687 | 275.0 | 263.5 | 279.0 | 260.5 |
| 2023-09-01 | 24.27 (-0.68) | 3.1 (+0.27) | 0.54 (-0.03) | -703 | 19.17 | 286 | 7.8 | -37 | 1.01 | 3668 | 264.5 | 263.0 | 267.0 | 255.5 |
| 2023-08-25 | 24.95 (-0.39) | 2.83 (+0.3) | 0.57 (-0.09) | -1247 | 18.76 | 327 | 4.92 | -91 | 1.37 | 6648 | 259.5 | 267.0 | 267.5 | 257.5 |
| 2023-08-18 | 25.34 (-0.57) | 2.53 (+0.33) | 0.66 (+0.14) | -780 | 5.54 | 362 | 2.57 | 148 | 1.05 | 14079 | 265.5 | 260.0 | 276.0 | 255.5 |
| 2023-08-11 | 25.91 (-1.31) | 2.2 (+0.2) | 0.52 (-0.21) | -1518 | 15.25 | 222 | 2.23 | -224 | 2.25 | 9954 | 259.0 | 288.5 | 290.0 | 257.0 |
| 2023-08-04 | 27.22 (-0.39) | 2.0 (+0.32) | 0.73 (+0.64) | -494 | 5.24 | 343 | 3.64 | 694 | 7.36 | 9435 | 287.0 | 309.0 | 316.0 | 282.5 |
| 2023-07-28 | 27.61 (-1.29) | 1.68 (+0.4) | 0.09 (+0.09) | -1395 | 12.02 | 439 | 3.78 | 63 | 0.54 | 11609 | 306.0 | 293.5 | 313.5 | 286.0 |
| 2023-07-21 | 28.9 (-1.05) | 1.28 (+0.29) | 0.0 (0.0) | -1179 | 9.11 | 319 | 2.46 | -275 | 2.12 | 12947 | 291.0 | 323.5 | 326.5 | 286.5 |
| 2023-07-14 | 29.95 (+0.1) | 0.99 (+0.1) | 0.0 (0.0) | 151 | 1.17 | 105 | 0.82 | -20 | 0.16 | 12876 | 319.0 | 290.5 | 319.5 | 283.5 |
| 2023-07-07 | 29.85 (+1.04) | 0.89 (+0.81) | 0.0 (-0.06) | 1107 | 9.1 | 698 | 5.74 | -166 | 1.36 | 12163 | 290.0 | 274.5 | 308.0 | 274.5 |
| 2023-06-30 | 28.81 (-1.39) | 0.08 (+0.08) | 0.06 (+0.06) | -1577 | 16.53 | 86 | 0.9 | -96 | 1.01 | 9538 | 273.0 | 288.5 | 298.0 | 271.0 |
| 2023-06-21 | 30.2 (+2.35) | 0.0 (-0.31) | 0.0 (0.0) | 2557 | 24.97 | -431 | 4.21 | -305 | 2.98 | 10241 | 287.5 | 272.0 | 298.0 | 266.0 |
| 2023-06-16 | 27.85 (-0.16) | 0.31 (-0.2) | 0.0 (0.0) | 107 | 1.85 | -210 | 3.62 | -355 | 6.12 | 5798 | 272.5 | 278.0 | 280.0 | 271.5 |
| 2023-06-09 | 28.01 (+1.15) | 0.51 (-0.38) | 0.0 (-0.04) | 1221 | 15.79 | -418 | 5.41 | -765 | 9.89 | 7733 | 277.5 | 279.5 | 279.5 | 270.5 |
| 2023-06-02 | 26.86 (+0.88) | 0.89 (0.0) | 0.04 (+0.04) | 1125 | 16.9 | -5 | 0.08 | 44 | 0.66 | 6656 | 280.0 | 280.5 | 284.0 | 276.0 |
| 2023-05-26 | 25.98 (+1.11) | 0.89 (-0.03) | 0.0 (0.0) | 1619 | 25.03 | -6 | 0.09 | -122 | 1.89 | 6468 | 276.0 | 285.0 | 288.0 | 276.0 |
| 2023-05-19 | 24.87 (+2.91) | 0.92 (+0.54) | 0.0 (0.0) | 2961 | 21.08 | 580 | 4.13 | -117 | 0.83 | 14049 | 285.5 | 275.0 | 288.0 | 267.0 |
| 2023-05-12 | 21.96 (+1.73) | 0.38 (+0.29) | 0.0 (0.0) | 1645 | 23.06 | 303 | 4.25 | -73 | 1.02 | 7133 | 271.0 | 260.0 | 277.0 | 253.0 |
| 2023-05-05 | 20.23 (-0.03) | 0.09 (0.0) | 0.0 (0.0) | 143 | 9.17 | 0 | 0.0 | -88 | 5.64 | 1559 | 256.5 | 251.0 | 258.0 | 251.0 |
| 2023-04-28 | 20.26 (-0.15) | 0.09 (0.0) | 0.0 (0.0) | -137 | 5.18 | -2 | 0.08 | -235 | 8.88 | 2647 | 250.5 | 246.0 | 251.5 | 241.0 |
| 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 | |||
| 2023-04-21 | 20.41 (-0.72) | 0.09 (+0.04) | 0.0 (0.0) | -827 | 17.97 | 47 | 1.02 | -446 | 9.69 | 4601 | 246.0 | 258.5 | 262.0 | 245.0 |
| 2023-04-14 | 21.13 (-0.19) | 0.05 (0.0) | 0.0 (0.0) | -43 | 0.69 | 0 | 0.0 | -423 | 6.75 | 6265 | 256.5 | 260.0 | 261.5 | 252.0 |
| 2023-04-07 | 21.32 (-0.86) | 0.05 (0.0) | 0.0 (0.0) | -914 | 17.38 | 0 | 0.0 | -145 | 2.76 | 5260 | 260.5 | 267.0 | 267.0 | 256.0 |
| 2023-03-31 | 22.18 (+2.25) | 0.05 (-0.11) | 0.0 (-0.42) | 2372 | 13.13 | 36 | 0.2 | -716 | 3.96 | 18059 | 265.0 | 257.5 | 277.5 | 252.5 |
| 2023-03-24 | 19.93 (+0.65) | 0.16 (+0.13) | 0.42 (+0.02) | 756 | 15.02 | 143 | 2.84 | 21 | 0.42 | 5032 | 253.0 | 235.5 | 254.5 | 235.5 |
| 2023-03-17 | 19.28 (+0.23) | 0.03 (0.0) | 0.4 (-0.13) | 389 | 11.43 | -8 | 0.24 | -135 | 3.97 | 3403 | 234.5 | 232.0 | 241.5 | 227.5 |
| 2023-03-10 | 19.05 (+0.42) | 0.03 (-0.02) | 0.53 (-0.02) | 313 | 5.87 | -17 | 0.32 | -24 | 0.45 | 5331 | 234.5 | 241.0 | 246.5 | 234.0 |
| 2023-03-03 | 18.63 (+0.32) | 0.05 (0.0) | 0.55 (-0.01) | 411 | 22.63 | 0 | 0.0 | -17 | 0.94 | 1816 | 237.5 | 232.5 | 239.0 | 232.0 |
| 2023-02-24 | 18.31 (+0.02) | 0.05 (0.0) | 0.56 (+0.02) | -10 | 0.25 | 0 | 0.0 | 21 | 0.52 | 4076 | 233.5 | 231.0 | 240.0 | 229.5 |
| 2023-02-17 | 18.29 (+0.2) | 0.05 (0.0) | 0.54 (-0.01) | 209 | 10.78 | 0 | 0.0 | -1 | 0.05 | 1939 | 228.5 | 224.0 | 233.0 | 224.0 |
| 2023-02-10 | 18.09 (+0.22) | 0.05 (0.0) | 0.55 (-0.16) | 1 | 0.03 | 0 | 0.0 | -173 | 5.17 | 3349 | 225.0 | 230.0 | 232.5 | 225.0 |
| 2023-02-03 | 17.87 (+0.67) | 0.05 (0.0) | 0.71 (-0.13) | 801 | 15.44 | 0 | 0.0 | -135 | 2.6 | 5187 | 230.0 | 220.5 | 232.0 | 220.0 |
| 2023-01-17 | 17.2 (+0.06) | 0.05 (-0.16) | 0.84 (-0.01) | 93 | 11.44 | -171 | 21.03 | -12 | 1.48 | 813 | 217.5 | 217.5 | 220.0 | 216.0 |
| 2023-01-13 | 17.14 (-0.95) | 0.21 (-0.33) | 0.85 (-0.04) | -607 | 11.65 | -350 | 6.72 | -46 | 0.88 | 5210 | 217.5 | 228.5 | 230.0 | 215.5 |
| 2023-01-06 | 18.09 (+1.99) | 0.54 (-0.04) | 0.89 (+0.41) | 2138 | 27.27 | -43 | 0.55 | 433 | 5.52 | 7840 | 224.0 | 203.5 | 225.5 | 203.5 |
| 2022-12-30 | 16.1 (-0.12) | 0.58 (+0.1) | 0.48 (-0.03) | -154 | 11.94 | 0 | 0.0 | -34 | 2.64 | 1290 | 203.5 | 198.5 | 204.5 | 196.0 |
| 2022-12-23 | 16.22 (-0.46) | 0.48 (+0.01) | 0.51 (-0.08) | -566 | 27.57 | 10 | 0.49 | -75 | 3.65 | 2053 | 198.5 | 207.5 | 207.5 | 194.0 |
| 2022-12-16 | 16.68 (+0.16) | 0.47 (-0.13) | 0.59 (-0.05) | 180 | 4.44 | -137 | 3.38 | -57 | 1.41 | 4056 | 207.5 | 211.0 | 216.5 | 206.0 |
| 2022-12-09 | 16.52 (+0.06) | 0.6 (-0.07) | 0.64 (+0.01) | 31 | 0.39 | -66 | 0.83 | 12 | 0.15 | 7934 | 213.0 | 209.5 | 217.5 | 203.0 |
| 2022-12-02 | 16.46 (+0.36) | 0.67 (0.0) | 0.63 (+0.07) | 428 | 14.9 | -2 | 0.07 | 75 | 2.61 | 2873 | 208.0 | 201.5 | 212.0 | 200.0 |
| 2022-11-25 | 16.1 (-0.24) | 0.67 (-0.04) | 0.56 (+0.03) | -169 | 7.49 | -41 | 1.82 | 30 | 1.33 | 2257 | 201.5 | 202.0 | 207.5 | 198.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 16.34 (+0.53) | 0.71 (-0.13) | 0.53 (0.0) | 625 | 14.54 | -143 | 3.33 | -1 | 0.02 | 4299 | 203.0 | 203.0 | 207.0 | 197.5 |
| 2022-11-11 | 15.81 (+0.24) | 0.84 (-0.05) | 0.53 (-0.03) | 286 | 10.59 | -51 | 1.89 | -33 | 1.22 | 2700 | 201.0 | 195.0 | 208.0 | 193.5 |
| 2022-11-04 | 15.57 (+0.33) | 0.89 (+0.02) | 0.56 (+0.03) | 509 | 27.37 | 21 | 1.13 | 29 | 1.56 | 1860 | 194.0 | 183.5 | 194.5 | 181.5 |
| 2022-10-28 | 15.24 (-0.33) | 0.87 (+0.01) | 0.53 (+0.14) | -379 | 17.77 | 9 | 0.42 | 155 | 7.27 | 2133 | 181.0 | 187.5 | 190.0 | 179.5 |
| 2022-10-21 | 15.57 (-0.18) | 0.86 (-0.08) | 0.39 (+0.01) | -289 | 12.35 | -89 | 3.8 | 5 | 0.21 | 2341 | 184.0 | 184.0 | 192.5 | 181.0 |
| 2022-10-14 | 15.75 (+0.1) | 0.94 (0.0) | 0.38 (-0.17) | 22 | 0.87 | 0 | 0.0 | -177 | 7.0 | 2528 | 187.5 | 193.0 | 194.0 | 179.0 |
| 2022-10-07 | 15.65 (-0.35) | 0.94 (-0.24) | 0.55 (+0.01) | -444 | 18.23 | 1 | 0.04 | 8 | 0.33 | 2435 | 195.5 | 188.0 | 203.5 | 187.5 |
| 2022-09-30 | 16.0 (+0.01) | 1.18 (-0.15) | 0.54 (-0.27) | 25 | 0.62 | -161 | 4.02 | -282 | 7.04 | 4003 | 190.5 | 200.5 | 200.5 | 183.0 |
| 2022-09-23 | 15.99 (-0.15) | 1.33 (-0.02) | 0.81 (+0.02) | -125 | 6.98 | -19 | 1.06 | 17 | 0.95 | 1792 | 201.5 | 205.0 | 206.5 | 198.5 |
| 2022-09-16 | 16.14 (+0.2) | 1.35 (-0.31) | 0.79 (-0.02) | 280 | 8.03 | -330 | 9.46 | -23 | 0.66 | 3488 | 203.5 | 208.0 | 214.0 | 202.0 |
| 2022-09-08 | 15.94 (0.0) | 1.66 (-0.34) | 0.81 (+0.07) | -203 | 3.49 | -362 | 6.23 | 75 | 1.29 | 5813 | 202.5 | 219.0 | 219.0 | 194.0 |
| 2022-09-02 | 15.94 (-0.27) | 2.0 (-0.16) | 0.74 (0.0) | -292 | 5.81 | -166 | 3.31 | 0 | 0.0 | 5022 | 217.5 | 220.5 | 222.5 | 212.5 |
| 2022-08-26 | 16.21 (-0.59) | 2.16 (-0.12) | 0.74 (+0.16) | -710 | 11.37 | -126 | 2.02 | 168 | 2.69 | 6242 | 229.0 | 228.0 | 235.0 | 226.0 |
| 2022-08-19 | 16.8 (-0.57) | 2.28 (-0.34) | 0.58 (-0.01) | -521 | 9.46 | -369 | 6.7 | -11 | 0.2 | 5505 | 228.0 | 229.0 | 233.5 | 226.5 |
| 2022-08-12 | 17.37 (+0.11) | 2.62 (+0.25) | 0.59 (+0.03) | -244 | 1.7 | 268 | 1.86 | 39 | 0.27 | 14373 | 230.5 | 233.5 | 250.0 | 226.0 |
| 2022-08-05 | 17.26 (+0.93) | 2.37 (+0.66) | 0.56 (-0.03) | 925 | 10.13 | 697 | 7.64 | -36 | 0.39 | 9127 | 232.0 | 216.0 | 234.0 | 210.0 |
| 2022-07-29 | 16.33 (+0.32) | 1.71 (-0.04) | 0.59 (+0.01) | 387 | 9.43 | -41 | 1.0 | 14 | 0.34 | 4102 | 215.0 | 222.5 | 225.5 | 213.0 |
| 2022-07-22 | 16.01 (+0.04) | 1.75 (+0.1) | 0.58 (+0.17) | 94 | 1.06 | 113 | 1.28 | 184 | 2.08 | 8861 | 223.5 | 222.5 | 228.0 | 220.0 |
| 2022-07-15 | 15.97 (+1.0) | 1.65 (+0.26) | 0.41 (+0.23) | 1141 | 10.88 | 271 | 2.58 | 240 | 2.29 | 10491 | 222.0 | 202.5 | 226.0 | 199.0 |
| 2022-07-08 | 14.97 (-1.0) | 1.39 (+0.24) | 0.18 (+0.17) | -874 | 11.88 | 251 | 3.41 | 182 | 2.47 | 7360 | 201.5 | 205.0 | 215.0 | 197.0 |
| 2022-07-01 | 15.97 (+0.03) | 1.15 (+0.25) | 0.01 (-0.05) | 174 | 2.21 | 265 | 3.37 | -72 | 0.92 | 7860 | 203.5 | 206.0 | 224.0 | 201.0 |
| 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 | |||
| 2022-06-24 | 15.94 (-0.13) | 0.9 (+0.13) | 0.06 (+0.03) | -136 | 4.33 | 137 | 4.36 | 26 | 0.83 | 3140 | 203.0 | 200.5 | 209.0 | 194.5 |
| 2022-06-17 | 16.07 (-0.33) | 0.77 (-0.1) | 0.03 (-0.04) | -380 | 9.82 | -100 | 2.58 | -44 | 1.14 | 3869 | 200.5 | 221.5 | 222.0 | 199.5 |
| 2022-06-10 | 16.4 (+0.19) | 0.87 (+0.4) | 0.07 (+0.07) | 263 | 4.83 | 423 | 7.77 | 46 | 0.85 | 5441 | 227.0 | 213.5 | 228.0 | 213.0 |
| 2022-06-02 | 16.21 (+0.11) | 0.47 (0.0) | 0.0 (-0.02) | 232 | 16.01 | 0 | 0.0 | -21 | 1.45 | 1449 | 210.0 | 210.0 | 211.0 | 206.0 |
| 2022-05-27 | 16.1 (+5.12) | 0.47 (+0.01) | 0.02 (+0.02) | 469 | 24.59 | 0 | 0.0 | 23 | 1.21 | 1907 | 207.0 | 205.0 | 208.0 | 201.5 |
| 2022-05-20 | 10.98 (+0.15) | 0.46 (0.0) | 0.0 (-0.2) | 101 | 2.04 | 0 | 0.0 | -238 | 4.81 | 4946 | 203.5 | 199.5 | 212.5 | 194.0 |
| 2022-05-13 | 10.83 (-0.09) | 0.46 (0.0) | 0.2 (-0.07) | -194 | 11.19 | 0 | 0.0 | -72 | 4.15 | 1733 | 195.0 | 195.0 | 199.0 | 185.5 |
| 2022-05-06 | 10.92 (-0.06) | 0.46 (0.0) | 0.27 (-0.06) | -113 | 11.22 | 0 | 0.0 | -71 | 7.05 | 1007 | 196.5 | 199.0 | 202.5 | 194.5 |
| 2022-04-29 | 10.98 (-0.34) | 0.46 (+0.05) | 0.33 (-0.13) | -408 | 10.54 | 52 | 1.34 | -141 | 3.64 | 3872 | 198.0 | 210.5 | 211.0 | 194.0 |
| 2022-04-22 | 11.32 (+0.82) | 0.41 (+0.25) | 0.46 (+0.31) | 891 | 12.03 | 272 | 3.67 | 340 | 4.59 | 7406 | 215.5 | 200.5 | 223.5 | 197.5 |
| 2022-04-15 | 10.5 (+0.06) | 0.16 (+0.15) | 0.15 (-0.04) | 144 | 4.68 | 138 | 4.49 | -43 | 1.4 | 3074 | 200.0 | 202.0 | 205.0 | 195.0 |
| 2022-04-08 | 10.44 (+0.18) | 0.01 (-0.23) | 0.19 (-0.07) | 191 | 12.09 | -246 | 15.57 | -82 | 5.19 | 1580 | 202.0 | 203.5 | 203.5 | 198.5 |
| 2022-04-01 | 10.26 (+0.67) | 0.24 (-0.52) | 0.26 (-0.04) | 878 | 31.04 | -555 | 19.62 | -41 | 1.45 | 2829 | 203.0 | 200.0 | 203.5 | 195.5 |
| 2022-03-25 | 9.59 (+0.52) | 0.76 (-0.06) | 0.3 (+0.08) | 720 | 16.84 | -70 | 1.64 | 84 | 1.96 | 4275 | 203.0 | 202.0 | 207.5 | 200.0 |
| 2022-03-18 | 9.07 (+0.1) | 0.82 (0.0) | 0.22 (-0.1) | 174 | 4.3 | 0 | 0.0 | -105 | 2.59 | 4050 | 199.0 | 193.0 | 199.0 | 188.0 |
| 2022-03-11 | 8.97 (+0.13) | 0.82 (0.0) | 0.32 (+0.01) | 162 | 1.95 | 0 | 0.0 | 9 | 0.11 | 8321 | 192.5 | 199.0 | 200.0 | 188.0 |
| 2022-03-04 | 8.84 (+0.3) | 0.82 (0.0) | 0.31 (+0.02) | 313 | 10.44 | 0 | 0.0 | 20 | 0.67 | 2998 | 203.0 | 204.0 | 210.5 | 203.0 |
| 2022-02-25 | 8.54 (-0.09) | 0.82 (-0.07) | 0.29 (-0.07) | -148 | 1.72 | -73 | 0.85 | -73 | 0.85 | 8617 | 202.0 | 212.0 | 214.5 | 194.0 |
| 2022-02-18 | 8.63 (+0.19) | 0.89 (-0.34) | 0.36 (-0.03) | 224 | 3.27 | -360 | 5.25 | -24 | 0.35 | 6853 | 212.0 | 220.0 | 220.5 | 210.0 |
| 2022-02-11 | 8.44 (+0.37) | 1.23 (-0.24) | 0.39 (-0.06) | 446 | 4.21 | -259 | 2.45 | -68 | 0.64 | 10584 | 222.5 | 217.0 | 231.0 | 212.5 |
| 2022-01-26 | 8.07 (-0.07) | 1.47 (-0.16) | 0.45 (-0.12) | 102 | 2.29 | -170 | 3.82 | -127 | 2.86 | 4447 | 211.0 | 222.0 | 224.0 | 211.0 |
| 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 | |||
| 2022-01-21 | 8.14 (-0.52) | 1.63 (-0.24) | 0.57 (-0.25) | -379 | 8.29 | -160 | 3.5 | -232 | 5.08 | 4570 | 225.0 | 231.0 | 237.0 | 222.0 |
| 2022-01-14 | 8.66 (-0.94) | 1.87 (-0.19) | 0.82 (-0.03) | -885 | 8.58 | -197 | 1.91 | -31 | 0.3 | 10320 | 229.0 | 241.0 | 248.0 | 227.0 |
| 2022-01-07 | 9.6 (-0.62) | 2.06 (+0.08) | 0.85 (+0.02) | -601 | 1.25 | 78 | 0.16 | 24 | 0.05 | 47983 | 244.0 | 239.5 | 276.0 | 235.5 |
| 2021-12-30 | 10.22 (+0.63) | 1.98 (-0.16) | 0.83 (-0.01) | 659 | 14.65 | -51 | 1.13 | 32 | 0.71 | 4497 | 236.5 | 226.5 | 240.0 | 223.5 |
| 2021-12-24 | 9.59 (+0.53) | 2.14 (-0.57) | 0.84 (-0.2) | 286 | 3.37 | -549 | 6.48 | -190 | 2.24 | 8477 | 225.0 | 243.0 | 243.0 | 218.0 |
| 2021-12-17 | 9.06 (+0.1) | 2.71 (+0.33) | 1.04 (-0.13) | 103 | 1.55 | 310 | 4.67 | -126 | 1.9 | 6637 | 240.5 | 243.0 | 243.0 | 225.0 |
| 2021-12-10 | 8.96 (+0.61) | 2.38 (+0.32) | 1.17 (+0.13) | 391 | 3.93 | 320 | 3.21 | 121 | 1.21 | 9960 | 240.5 | 232.0 | 248.0 | 227.0 |
| 2021-12-03 | 8.35 (+1.09) | 2.06 (+0.4) | 1.04 (+0.3) | 729 | 3.14 | 380 | 1.64 | 295 | 1.27 | 23208 | 232.0 | 220.0 | 251.0 | 219.5 |
| 2021-11-26 | 7.26 (-0.18) | 1.66 (+0.66) | 0.74 (+0.05) | -117 | 1.58 | 640 | 8.64 | 41 | 0.55 | 7404 | 221.5 | 215.0 | 230.0 | 211.0 |
| 2021-11-19 | 7.44 (-0.03) | 1.0 (0.0) | 0.69 (+0.08) | 46 | 0.81 | 0 | 0.0 | 79 | 1.39 | 5682 | 213.0 | 227.5 | 233.5 | 211.5 |
| 2021-11-12 | 7.47 (+0.02) | 1.0 (+0.38) | 0.61 (+0.11) | 134 | 1.48 | 370 | 4.09 | 109 | 1.21 | 9036 | 226.5 | 220.5 | 233.5 | 215.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 45.02 (+4.14) | 2.71 (0.0) | 0.0 (0.0) | 6039 | 28.33 | -6 | 0.03 | -1314 | 6.16 | 21319 | 395.0 | 374.5 | 418.0 | 365.5 |
| 2026-06-30 | 40.88 (+5.82) | 2.71 (-2.78) | 0.0 (0.0) | 8556 | 20.56 | -4047 | 9.72 | -557 | 1.34 | 41617 | 369.5 | 364.0 | 412.0 | 353.0 |
| 2026-05-29 | 35.06 (+4.18) | 5.49 (-0.45) | 0.0 (0.0) | 8104 | 19.19 | -171 | 0.4 | -1083 | 2.56 | 42240 | 360.5 | 323.0 | 368.0 | 310.5 |
| 2026-04-30 | 30.88 (+6.83) | 5.94 (-0.92) | 0.0 (-0.15) | 9670 | 30.17 | -1259 | 3.93 | -355 | 1.11 | 32052 | 322.0 | 282.0 | 326.0 | 270.0 |
| 2026-03-31 | 24.05 (+0.48) | 6.86 (-0.01) | 0.15 (+0.05) | 344 | 2.1 | -7 | 0.04 | 70 | 0.43 | 16388 | 271.0 | 279.5 | 285.0 | 256.0 |
| 2026-02-26 | 23.57 (-0.18) | 6.87 (-0.48) | 0.1 (-0.08) | -290 | 3.02 | -660 | 6.86 | -109 | 1.13 | 9616 | 285.0 | 284.0 | 290.0 | 274.0 |
| 2026-01-30 | 23.75 (+0.61) | 7.35 (-0.64) | 0.18 (-0.02) | 1307 | 6.34 | -1165 | 5.65 | -27 | 0.13 | 20614 | 284.0 | 286.0 | 309.5 | 282.5 |
| 2025-12-31 | 23.14 (-2.61) | 7.99 (+2.97) | 0.2 (-0.01) | -4006 | 26.4 | 4083 | 26.9 | -2 | 0.01 | 15176 | 286.5 | 297.0 | 302.5 | 285.0 |
| 2025-11-28 | 25.75 (-0.46) | 5.02 (+0.76) | 0.21 (-0.05) | -746 | 4.7 | 1048 | 6.6 | -73 | 0.46 | 15889 | 298.0 | 295.0 | 301.0 | 276.0 |
| 2025-10-31 | 26.21 (-0.59) | 4.26 (+0.31) | 0.26 (+0.06) | -845 | 8.37 | 230 | 2.28 | 86 | 0.85 | 10094 | 292.5 | 293.5 | 302.5 | 284.0 |
| 2025-09-30 | 26.8 (-0.57) | 3.95 (-0.26) | 0.2 (-0.05) | -700 | 5.46 | -356 | 2.78 | -70 | 0.55 | 12823 | 294.5 | 321.0 | 328.0 | 289.5 |
| 2025-08-29 | 27.37 (-0.34) | 4.21 (-0.17) | 0.25 (+0.16) | -392 | 1.67 | -239 | 1.02 | 220 | 0.93 | 23538 | 322.0 | 300.0 | 331.5 | 299.0 |
| 2025-07-31 | 27.71 (+2.97) | 4.38 (-0.98) | 0.09 (+0.09) | 4071 | 30.39 | -1394 | 10.41 | 78 | 0.58 | 13395 | 306.0 | 291.0 | 308.5 | 287.5 |
| 2025-06-30 | 24.74 (+2.95) | 5.36 (-2.61) | 0.0 (0.0) | 4159 | 23.12 | -3592 | 19.97 | -464 | 2.58 | 17986 | 288.0 | 298.5 | 310.5 | 280.0 |
| 2025-05-29 | 21.79 (+0.36) | 7.97 (+0.06) | 0.0 (-0.03) | 1606 | 17.32 | 126 | 1.36 | -186 | 2.01 | 9270 | 303.0 | 270.5 | 304.5 | 264.0 |
| 2025-04-30 | 21.43 (+0.56) | 7.91 (-0.33) | 0.03 (-0.2) | 685 | 4.81 | -212 | 1.49 | -270 | 1.89 | 14251 | 267.5 | 285.5 | 290.0 | 216.5 |
| 2025-03-31 | 20.87 (-0.95) | 8.24 (+0.26) | 0.23 (-0.26) | -1313 | 9.23 | 350 | 2.46 | -361 | 2.54 | 14229 | 282.5 | 310.0 | 327.0 | 281.0 |
| 2025-02-27 | 21.82 (+2.86) | 7.98 (-0.62) | 0.49 (+0.21) | 4230 | 21.3 | -840 | 4.23 | 287 | 1.45 | 19861 | 315.5 | 279.0 | 332.0 | 278.0 |
| 2025-01-22 | 18.96 (-0.32) | 8.6 (-0.33) | 0.28 (+0.01) | -447 | 7.49 | -420 | 7.04 | 11 | 0.18 | 5967 | 287.5 | 292.5 | 304.0 | 278.0 |
| 2024-12-31 | 19.28 (+0.11) | 8.93 (-1.34) | 0.27 (+0.26) | 226 | 1.69 | -1845 | 13.83 | 359 | 2.69 | 13336 | 291.5 | 302.5 | 325.0 | 282.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 19.17 (+0.31) | 10.27 (+0.35) | 0.01 (0.0) | 976 | 6.19 | 486 | 3.08 | -64 | 0.41 | 15776 | 301.0 | 290.0 | 320.0 | 286.0 |
| 2024-10-30 | 18.86 (0.0) | 9.92 (-0.72) | 0.01 (-0.05) | -212 | 1.53 | -832 | 6.01 | -93 | 0.67 | 13839 | 293.0 | 289.0 | 313.5 | 284.5 |
| 2024-09-30 | 18.86 (+0.8) | 10.64 (-0.97) | 0.06 (+0.02) | 1138 | 11.0 | -1320 | 12.76 | -121 | 1.17 | 10344 | 289.0 | 297.0 | 298.5 | 274.5 |
| 2024-08-30 | 18.06 (+0.06) | 11.61 (-0.2) | 0.04 (-0.12) | -503 | 2.14 | -277 | 1.18 | -310 | 1.32 | 23502 | 297.0 | 307.0 | 314.5 | 258.0 |
| 2024-07-31 | 18.0 (-1.82) | 11.81 (+0.49) | 0.16 (-0.2) | -1824 | 4.59 | 536 | 1.35 | -342 | 0.86 | 39726 | 303.0 | 336.0 | 358.0 | 294.0 |
| 2024-06-28 | 19.82 (+0.49) | 11.32 (-1.44) | 0.36 (-0.07) | 896 | 2.8 | -1968 | 6.16 | -92 | 0.29 | 31962 | 335.5 | 335.0 | 349.0 | 320.5 |
| 2024-05-31 | 19.33 (-1.71) | 12.76 (-4.78) | 0.43 (+0.34) | -1627 | 4.09 | -1595 | 4.01 | 486 | 1.22 | 39812 | 327.0 | 324.5 | 344.5 | 302.5 |
| 2024-04-30 | 21.04 (-0.33) | 17.54 (+0.45) | 0.09 (-0.79) | -643 | 1.03 | 342 | 0.55 | -1439 | 2.31 | 62259 | 328.0 | 368.0 | 374.0 | 315.5 |
| 2024-03-29 | 21.37 (-3.23) | 17.09 (+8.86) | 0.88 (+0.59) | -4277 | 3.88 | 9639 | 8.75 | 605 | 0.55 | 110190 | 375.0 | 299.0 | 376.0 | 284.0 |
| 2024-02-29 | 24.6 (+5.36) | 8.23 (+1.92) | 0.29 (+0.2) | 5992 | 18.71 | 2087 | 6.52 | 223 | 0.7 | 32018 | 299.0 | 270.5 | 304.5 | 270.0 |
| 2024-01-31 | 19.24 (-1.37) | 6.31 (+0.25) | 0.09 (+0.09) | -1532 | 6.4 | 232 | 0.97 | -301 | 1.26 | 23935 | 269.5 | 269.5 | 274.5 | 255.0 |
| 2023-12-29 | 20.61 (-0.76) | 6.06 (-1.73) | 0.0 (0.0) | -919 | 4.75 | -1879 | 9.71 | -219 | 1.13 | 19352 | 268.0 | 275.5 | 283.0 | 263.5 |
| 2023-11-30 | 21.37 (+1.39) | 7.79 (+0.18) | 0.0 (0.0) | 2826 | 11.16 | 195 | 0.77 | -1357 | 5.36 | 25312 | 275.0 | 250.5 | 285.0 | 247.0 |
| 2023-10-31 | 19.98 (-3.02) | 7.61 (+1.1) | 0.0 (-0.05) | -3589 | 22.78 | 1112 | 7.06 | -261 | 1.66 | 15753 | 249.0 | 265.0 | 270.0 | 245.5 |
| 2023-09-28 | 23.0 (-1.34) | 6.51 (+3.48) | 0.05 (-0.48) | -1440 | 4.3 | 3787 | 11.31 | -522 | 1.56 | 33498 | 263.0 | 263.0 | 284.5 | 255.0 |
| 2023-08-31 | 24.34 (-3.29) | 3.03 (+1.25) | 0.53 (+0.32) | -4539 | 11.55 | 1350 | 3.43 | 348 | 0.89 | 39309 | 262.5 | 306.0 | 307.5 | 255.5 |
| 2023-07-31 | 27.63 (-1.18) | 1.78 (+1.7) | 0.21 (+0.15) | -1384 | 2.61 | 1672 | 3.15 | -263 | 0.5 | 53122 | 302.5 | 274.5 | 326.5 | 274.5 |
| 2023-06-30 | 28.81 (+2.55) | 0.08 (-0.81) | 0.06 (+0.06) | 2990 | 8.16 | -976 | 2.66 | -1479 | 4.04 | 36654 | 273.0 | 282.5 | 298.0 | 266.0 |
| 2023-05-31 | 26.26 (+6.0) | 0.89 (+0.8) | 0.0 (0.0) | 6811 | 20.94 | 875 | 2.69 | -398 | 1.22 | 32525 | 284.0 | 251.0 | 288.0 | 251.0 |
| 2023-04-28 | 20.26 (-1.92) | 0.09 (+0.04) | 0.0 (0.0) | -1921 | 10.23 | 45 | 0.24 | -1249 | 6.65 | 18774 | 250.5 | 267.0 | 267.0 | 241.0 |
| 2023-03-31 | 22.18 (+3.87) | 0.05 (0.0) | 0.0 (-0.56) | 4241 | 12.61 | 154 | 0.46 | -871 | 2.59 | 33643 | 265.0 | 232.5 | 277.5 | 227.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 18.31 (+0.7) | 0.05 (0.0) | 0.56 (+0.01) | 550 | 4.37 | 0 | 0.0 | 16 | 0.13 | 12577 | 233.5 | 223.5 | 240.0 | 223.0 |
| 2023-01-31 | 17.61 (+1.51) | 0.05 (-0.53) | 0.55 (+0.07) | 2075 | 13.1 | -564 | 3.56 | 71 | 0.45 | 15840 | 223.0 | 203.5 | 230.0 | 203.5 |
| 2022-12-30 | 16.1 (-0.03) | 0.58 (-0.08) | 0.48 (-0.11) | -162 | 0.93 | -183 | 1.05 | -112 | 0.65 | 17355 | 203.5 | 208.5 | 217.5 | 194.0 |
| 2022-11-30 | 16.13 (+0.81) | 0.66 (-0.21) | 0.59 (+0.05) | 1238 | 10.67 | -226 | 1.95 | 53 | 0.46 | 11608 | 206.0 | 185.0 | 208.0 | 184.5 |
| 2022-10-31 | 15.32 (-0.68) | 0.87 (-0.31) | 0.54 (0.0) | -996 | 10.16 | -79 | 0.81 | -4 | 0.04 | 9800 | 185.0 | 188.0 | 203.5 | 179.0 |
| 2022-09-30 | 16.0 (+0.11) | 1.18 (-0.82) | 0.54 (-0.23) | 44 | 0.28 | -872 | 5.45 | -245 | 1.53 | 15987 | 190.5 | 219.0 | 221.0 | 183.0 |
| 2022-08-31 | 15.89 (-0.44) | 2.0 (+0.29) | 0.77 (+0.18) | -909 | 2.31 | 304 | 0.77 | 192 | 0.49 | 39381 | 221.0 | 216.0 | 250.0 | 210.0 |
| 2022-07-29 | 16.33 (+0.25) | 1.71 (+0.56) | 0.59 (+0.59) | 732 | 2.25 | 594 | 1.82 | 629 | 1.93 | 32598 | 215.0 | 215.0 | 228.0 | 197.0 |
| 2022-06-30 | 16.08 (-0.15) | 1.15 (+0.68) | 0.0 (-0.01) | 5 | 0.03 | 725 | 3.79 | -54 | 0.28 | 19129 | 214.0 | 209.5 | 228.0 | 194.5 |
| 2022-05-31 | 16.23 (+5.25) | 0.47 (+0.01) | 0.01 (-0.32) | 427 | 4.09 | 0 | 0.0 | -378 | 3.62 | 10443 | 208.5 | 199.0 | 212.5 | 185.5 |
| 2022-04-29 | 10.98 (+0.86) | 0.46 (+0.22) | 0.33 (+0.05) | 977 | 5.98 | 216 | 1.32 | 61 | 0.37 | 16330 | 198.0 | 199.0 | 223.5 | 194.0 |
| 2022-03-31 | 10.12 (+1.58) | 0.24 (-0.58) | 0.28 (-0.01) | 2088 | 9.46 | -625 | 2.83 | -20 | 0.09 | 22080 | 202.0 | 204.0 | 210.5 | 188.0 |
| 2022-02-25 | 8.54 (+0.47) | 0.82 (-0.65) | 0.29 (-0.16) | 522 | 2.0 | -692 | 2.66 | -165 | 0.63 | 26055 | 202.0 | 217.0 | 231.0 | 194.0 |
| 2022-01-26 | 8.07 (-2.15) | 1.47 (-0.51) | 0.45 (-0.38) | -1763 | 2.62 | -449 | 0.67 | -366 | 0.54 | 67321 | 211.0 | 239.5 | 276.0 | 211.0 |
| 2021-12-30 | 10.22 (+2.33) | 1.98 (-0.07) | 0.83 (-0.26) | 1842 | 4.59 | 30 | 0.07 | -210 | 0.52 | 40112 | 236.5 | 243.0 | 249.0 | 218.0 |
| 2021-11-30 | 7.89 (+0.14) | 2.05 (+2.05) | 1.09 (+0.64) | -183 | 0.39 | 1990 | 4.27 | 615 | 1.32 | 46628 | 244.0 | 185.5 | 251.0 | 185.0 |
| 2021-10-29 | 7.75 (-1.05) | 0.0 (0.0) | 0.45 (+0.07) | -1170 | 15.62 | 0 | 0.0 | 69 | 0.92 | 7488 | 184.0 | 191.5 | 192.5 | 176.0 |
| 2021-09-30 | 8.8 (-0.27) | 0.0 (0.0) | 0.38 (-0.04) | -5 | 0.12 | -1 | 0.02 | -40 | 0.96 | 4187 | 192.5 | 197.0 | 202.0 | 186.0 |
| 2021-08-31 | 9.07 () | 0.0 () | 0.42 () | -621 | 11.92 | 0 | 0.0 | -149 | 2.86 | 5208 | 195.5 | 225.0 | 225.0 | 194.0 |