- 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 | 69.33 (+0.43) | 0.2 (0.0) | 1.75 (+0.04) | 463 | 13.54 | -1 | 0.03 | 53 | 1.55 | 3420 | 724.0 | 702.0 | 724.0 | 702.0 |
| 2026-06-02 | 68.9 (+1.01) | 0.2 (+0.01) | 1.71 (-0.05) | 1125 | 10.44 | 15 | 0.14 | -57 | 0.53 | 10771 | 659.0 | 656.0 | 689.0 | 645.0 |
| 2026-06-01 | 67.89 (+0.84) | 0.19 (+0.05) | 1.76 (+0.04) | 904 | 15.64 | 56 | 0.97 | 38 | 0.66 | 5780 | 627.0 | 573.0 | 627.0 | 573.0 |
| 2026-05-29 | 67.05 (-0.99) | 0.14 (0.0) | 1.72 (-0.02) | -976 | 23.6 | 0 | 0.0 | -14 | 0.34 | 4136 | 570.0 | 587.0 | 591.0 | 561.0 |
| 2026-05-28 | 68.04 (+0.22) | 0.14 (0.0) | 1.74 (-0.01) | 173 | 3.27 | 0 | 0.0 | -13 | 0.25 | 5290 | 569.0 | 602.0 | 617.0 | 563.0 |
| 2026-05-27 | 67.82 (-0.56) | 0.14 (0.0) | 1.75 (-0.02) | -586 | 7.52 | 0 | 0.0 | -20 | 0.26 | 7794 | 602.0 | 634.0 | 653.0 | 583.0 |
| 2026-05-26 | 68.38 (+0.53) | 0.14 (0.0) | 1.77 (-0.05) | 594 | 6.36 | 0 | 0.0 | -60 | 0.64 | 9341 | 632.0 | 600.0 | 633.0 | 556.0 |
| 2026-05-25 | 67.85 (+0.86) | 0.14 (0.0) | 1.82 (+0.06) | 853 | 23.6 | 0 | 0.0 | 70 | 1.94 | 3614 | 576.0 | 549.0 | 576.0 | 544.0 |
| 2026-05-22 | 66.99 (+0.02) | 0.14 (0.0) | 1.76 (-0.02) | 134 | 2.86 | -1 | 0.02 | -19 | 0.4 | 4693 | 524.0 | 516.0 | 533.0 | 502.0 |
| 2026-05-21 | 66.97 (-0.63) | 0.14 (0.0) | 1.78 (+0.01) | -578 | 12.69 | 0 | 0.0 | 3 | 0.07 | 4553 | 499.0 | 495.5 | 523.0 | 492.5 |
| 2026-05-20 | 67.6 (-0.55) | 0.14 (0.0) | 1.77 (-0.02) | -633 | 14.92 | 0 | 0.0 | -17 | 0.4 | 4243 | 485.5 | 485.0 | 494.0 | 476.0 |
| 2026-05-19 | 68.15 (+0.4) | 0.14 (0.0) | 1.79 (+0.02) | 367 | 5.11 | -1 | 0.01 | 17 | 0.24 | 7176 | 484.0 | 520.0 | 520.0 | 472.0 |
| 2026-05-18 | 67.75 (+0.8) | 0.14 (0.0) | 1.77 (-0.2) | 1522 | 19.57 | 0 | 0.0 | -212 | 2.73 | 7779 | 520.0 | 569.0 | 583.0 | 520.0 |
| 2026-05-15 | 66.95 (-0.39) | 0.14 (0.0) | 1.97 (+0.04) | -166 | 2.65 | 0 | 0.0 | 42 | 0.67 | 6260 | 577.0 | 546.0 | 577.0 | 546.0 |
| 2026-05-14 | 67.34 (+1.18) | 0.14 (0.0) | 1.93 (+0.02) | 1174 | 11.11 | 0 | 0.0 | 25 | 0.24 | 10570 | 525.0 | 484.0 | 525.0 | 471.5 |
| 2026-05-13 | 66.16 (+0.87) | 0.14 (0.0) | 1.91 (-0.02) | 861 | 12.77 | -2 | 0.03 | -17 | 0.25 | 6745 | 478.0 | 446.0 | 481.0 | 446.0 |
| 2026-05-12 | 65.29 (-0.42) | 0.14 (0.0) | 1.93 (-0.01) | -623 | 8.96 | -5 | 0.07 | -15 | 0.22 | 6956 | 456.5 | 465.0 | 479.0 | 443.5 |
| 2026-05-11 | 65.71 (+0.51) | 0.14 (0.0) | 1.94 (-0.01) | 504 | 12.64 | 0 | 0.0 | -14 | 0.35 | 3986 | 455.5 | 423.0 | 468.0 | 423.0 |
| 2026-05-08 | 65.2 (-0.46) | 0.14 (0.0) | 1.95 (-0.04) | -733 | 12.55 | 0 | 0.0 | -36 | 0.62 | 5839 | 441.0 | 478.0 | 490.0 | 441.0 |
| 2026-05-07 | 65.66 (+0.53) | 0.14 (0.0) | 1.99 (-0.07) | 275 | 4.36 | 0 | 0.0 | -76 | 1.2 | 6309 | 490.0 | 480.0 | 512.0 | 455.5 |
| 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 | 65.13 (-0.34) | 0.14 (-0.01) | 2.06 (-0.12) | -807 | 8.43 | -2 | 0.02 | -134 | 1.4 | 9570 | 477.5 | 531.0 | 556.0 | 469.0 |
| 2026-05-05 | 65.47 (-0.07) | 0.15 (-0.01) | 2.18 (-0.01) | -143 | 1.33 | -21 | 0.2 | -10 | 0.09 | 10741 | 521.0 | 521.0 | 521.0 | 484.5 |
| 2026-05-04 | 65.54 (+0.08) | 0.16 (-0.01) | 2.19 (-0.04) | 98 | 7.72 | -3 | 0.24 | -46 | 3.62 | 1269 | 474.0 | 456.0 | 474.0 | 435.0 |
| 2026-04-30 | 65.46 (+0.08) | 0.17 (0.0) | 2.23 (-0.1) | 179 | 19.46 | 0 | 0.0 | -105 | 11.41 | 920 | 431.0 | 410.0 | 431.5 | 410.0 |
| 2026-04-29 | 65.38 (-0.03) | 0.17 (0.0) | 2.33 (+0.04) | -151 | 22.5 | 0 | 0.0 | 39 | 5.81 | 671 | 397.5 | 399.5 | 415.0 | 397.0 |
| 2026-04-28 | 65.41 (+0.15) | 0.17 (0.0) | 2.29 (-0.04) | 42 | 5.45 | 0 | 0.0 | -42 | 5.45 | 771 | 405.0 | 383.5 | 409.5 | 363.5 |
| 2026-04-27 | 65.26 (+0.09) | 0.17 (0.0) | 2.33 (0.0) | 98 | 5.94 | 1 | 0.06 | 0 | 0.0 | 1649 | 379.5 | 396.0 | 396.0 | 362.0 |
| 2026-04-24 | 65.17 (-0.1) | 0.17 (+0.02) | 2.33 (-0.08) | -84 | 5.97 | 15 | 1.07 | -85 | 6.04 | 1408 | 402.0 | 441.0 | 448.0 | 402.0 |
| 2026-04-23 | 65.27 (-0.06) | 0.15 (+0.01) | 2.41 (-0.03) | 8 | 1.02 | 13 | 1.65 | -28 | 3.55 | 788 | 446.5 | 493.5 | 493.5 | 446.5 |
| 2026-04-22 | 65.33 (+0.19) | 0.14 (+0.02) | 2.44 (0.0) | 268 | 41.81 | 18 | 2.81 | -3 | 0.47 | 641 | 496.0 | 474.0 | 503.0 | 474.0 |
| 2026-04-21 | 65.14 (-0.12) | 0.12 (+0.01) | 2.44 (+0.02) | -98 | 9.58 | 19 | 1.86 | 18 | 1.76 | 1023 | 474.0 | 516.0 | 516.0 | 474.0 |
| 2026-04-20 | 65.26 (-0.12) | 0.11 (+0.02) | 2.42 (-0.02) | 33 | 3.58 | 21 | 2.28 | -17 | 1.85 | 921 | 507.0 | 500.0 | 507.0 | 488.0 |
| 2026-04-17 | 65.38 (+0.08) | 0.09 (0.0) | 2.44 (0.0) | 87 | 8.99 | 0 | 0.0 | 1 | 0.1 | 968 | 505.0 | 501.0 | 530.0 | 501.0 |
| 2026-04-16 | 65.3 (+0.04) | 0.09 (0.0) | 2.44 (+0.05) | 44 | 3.97 | 0 | 0.0 | 49 | 4.43 | 1107 | 494.0 | 460.0 | 501.0 | 454.0 |
| 2026-04-15 | 65.26 (+0.04) | 0.09 (0.0) | 2.39 (-0.01) | 53 | 5.8 | 0 | 0.0 | -9 | 0.98 | 914 | 456.0 | 467.0 | 470.0 | 456.0 |
| 2026-04-14 | 65.22 (-0.4) | 0.09 (+0.01) | 2.4 (-0.06) | -361 | 3.24 | 4 | 0.04 | -60 | 0.54 | 11151 | 476.0 | 499.0 | 520.0 | 467.5 |
| 2026-04-13 | 65.62 (-0.75) | 0.08 (0.0) | 2.46 (+0.05) | -815 | 8.16 | 0 | 0.0 | 55 | 0.55 | 9989 | 475.0 | 442.0 | 475.0 | 417.0 |
| 2026-04-10 | 66.37 (-0.5) | 0.08 (+0.07) | 2.41 (-0.18) | -532 | 4.39 | 81 | 0.67 | -194 | 1.6 | 12124 | 432.0 | 412.5 | 432.0 | 396.0 |
| 2026-04-09 | 66.87 (+0.01) | 0.01 (0.0) | 2.59 (+0.13) | -4 | 0.33 | 0 | 0.0 | 137 | 11.17 | 1227 | 393.0 | 393.0 | 393.0 | 393.0 |
| 2026-04-08 | 66.86 (+0.05) | 0.01 (0.0) | 2.46 (+0.05) | 61 | 5.27 | 0 | 0.0 | 49 | 4.23 | 1158 | 357.5 | 357.5 | 357.5 | 357.0 |
| 2026-04-07 | 66.81 (-1.56) | 0.01 (0.0) | 2.41 (+0.08) | -1678 | 18.79 | 0 | 0.0 | 91 | 1.02 | 8928 | 325.0 | 316.0 | 325.0 | 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 | |||
| 2026-04-02 | 68.37 (+0.08) | 0.01 (0.0) | 2.33 (-0.01) | 83 | 4.57 | 0 | 0.0 | -11 | 0.61 | 1815 | 295.5 | 307.5 | 317.0 | 295.5 |
| 2026-04-01 | 68.29 (-0.03) | 0.01 (0.0) | 2.34 (+0.02) | -14 | 0.54 | -1 | 0.04 | 24 | 0.92 | 2599 | 305.0 | 319.0 | 322.5 | 297.0 |
| 2026-03-31 | 68.32 (+0.35) | 0.01 (0.0) | 2.32 (-0.03) | 435 | 18.05 | 3 | 0.12 | -37 | 1.54 | 2410 | 296.0 | 310.0 | 320.0 | 296.0 |
| 2026-03-30 | 67.97 (-0.1) | 0.01 (+0.01) | 2.35 (+0.02) | -55 | 1.44 | 2 | 0.05 | 21 | 0.55 | 3822 | 328.5 | 347.0 | 350.0 | 328.5 |
| 2026-03-27 | 68.07 (+0.08) | 0.0 (0.0) | 2.33 (0.0) | 94 | 3.63 | 2 | 0.08 | -1 | 0.04 | 2593 | 365.0 | 319.0 | 365.0 | 317.5 |
| 2026-03-26 | 67.99 (+0.44) | 0.0 (0.0) | 2.33 (+0.11) | 473 | 12.83 | 1 | 0.03 | 120 | 3.26 | 3686 | 332.0 | 319.0 | 350.5 | 319.0 |
| 2026-03-25 | 67.55 (-0.08) | 0.0 (0.0) | 2.22 (+0.03) | -15 | 0.91 | 0 | 0.0 | 31 | 1.88 | 1648 | 319.0 | 310.0 | 319.0 | 310.0 |
| 2026-03-24 | 67.63 (-0.2) | 0.0 (0.0) | 2.19 (+0.01) | -205 | 4.91 | 0 | 0.0 | 17 | 0.41 | 4177 | 290.0 | 298.0 | 301.5 | 266.0 |
| 2026-03-23 | 67.83 (-0.02) | 0.0 (0.0) | 2.18 (-0.01) | -18 | 0.68 | 0 | 0.0 | -19 | 0.72 | 2643 | 280.5 | 261.5 | 281.5 | 261.5 |
| 2026-03-20 | 67.85 (-0.02) | 0.0 (0.0) | 2.19 (-0.01) | 24 | 1.06 | 1 | 0.04 | -11 | 0.48 | 2272 | 274.5 | 280.0 | 287.0 | 269.0 |
| 2026-03-19 | 67.87 (+0.07) | 0.0 (0.0) | 2.2 (-0.04) | 76 | 0.85 | 0 | 0.0 | -38 | 0.42 | 8966 | 272.0 | 266.0 | 283.0 | 262.0 |
| 2026-03-18 | 67.8 (+0.93) | 0.0 (0.0) | 2.24 (-0.05) | 1008 | 6.33 | 0 | 0.0 | -56 | 0.35 | 15935 | 279.0 | 263.5 | 286.0 | 241.5 |
| 2026-03-17 | 66.87 (+0.31) | 0.0 (0.0) | 2.29 (+0.04) | 670 | 19.76 | 0 | 0.0 | 44 | 1.3 | 3391 | 260.5 | 259.0 | 260.5 | 254.0 |
| 2026-03-16 | 66.56 (+0.5) | 0.0 (0.0) | 2.25 (+0.02) | 573 | 4.58 | 0 | 0.0 | 24 | 0.19 | 12506 | 237.0 | 220.0 | 237.0 | 206.0 |
| 2026-03-13 | 66.06 (+0.66) | 0.0 (0.0) | 2.23 (+0.11) | 846 | 13.85 | 0 | 0.0 | 114 | 1.87 | 6107 | 215.5 | 188.0 | 215.5 | 188.0 |
| 2026-03-12 | 65.4 (+0.04) | 0.0 (0.0) | 2.12 (+0.05) | 20 | 0.5 | 0 | 0.0 | 54 | 1.34 | 4021 | 196.0 | 192.0 | 203.5 | 191.5 |
| 2026-03-11 | 65.36 (+0.12) | 0.0 (0.0) | 2.07 (+0.04) | 123 | 6.11 | 0 | 0.0 | 50 | 2.48 | 2014 | 189.5 | 177.0 | 189.5 | 176.5 |
| 2026-03-10 | 65.24 (-0.17) | 0.0 (0.0) | 2.03 (-0.06) | -209 | 7.08 | 0 | 0.0 | -69 | 2.34 | 2950 | 172.5 | 175.0 | 177.0 | 167.5 |
| 2026-03-09 | 65.41 (+0.61) | 0.0 (0.0) | 2.09 (-0.1) | 687 | 27.72 | 0 | 0.0 | -107 | 4.32 | 2478 | 171.0 | 171.0 | 175.0 | 171.0 |
| 2026-03-06 | 64.8 (+0.12) | 0.0 (0.0) | 2.19 (+0.03) | 119 | 3.79 | 0 | 0.0 | 34 | 1.08 | 3136 | 190.0 | 187.0 | 196.5 | 184.0 |
| 2026-03-05 | 64.68 (+0.24) | 0.0 (0.0) | 2.16 (+0.02) | 289 | 5.2 | 0 | 0.0 | 16 | 0.29 | 5561 | 195.0 | 195.5 | 202.0 | 185.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 64.44 (-0.25) | 0.0 (0.0) | 2.14 (-0.16) | -331 | 8.71 | 0 | 0.0 | -168 | 4.42 | 3800 | 187.0 | 201.5 | 202.0 | 187.0 |
| 2026-03-03 | 64.69 (-0.1) | 0.0 (0.0) | 2.3 (0.0) | -105 | 1.3 | 0 | 0.0 | -4 | 0.05 | 8054 | 207.5 | 209.5 | 219.0 | 197.0 |
| 2026-03-02 | 64.79 (-0.14) | 0.0 (0.0) | 2.3 (+0.03) | -190 | 3.66 | 0 | 0.0 | 40 | 0.77 | 5194 | 204.5 | 200.0 | 215.5 | 196.0 |
| 2026-02-26 | 64.93 (-0.48) | 0.0 (0.0) | 2.27 (+0.03) | -571 | 7.78 | 0 | 0.0 | 33 | 0.45 | 7342 | 209.0 | 217.0 | 222.0 | 209.0 |
| 2026-02-25 | 65.41 (+0.69) | 0.0 (0.0) | 2.24 (+0.03) | 708 | 10.99 | 0 | 0.0 | 25 | 0.39 | 6442 | 211.0 | 215.0 | 218.0 | 205.5 |
| 2026-02-24 | 64.72 (+0.3) | 0.0 (0.0) | 2.21 (+0.12) | 381 | 6.3 | 0 | 0.0 | 130 | 2.15 | 6052 | 200.5 | 182.5 | 200.5 | 180.0 |
| 2026-02-23 | 64.42 (+0.24) | 0.0 (0.0) | 2.09 (+0.09) | 259 | 9.25 | 0 | 0.0 | 101 | 3.61 | 2799 | 182.5 | 169.0 | 182.5 | 167.5 |
| 2026-02-11 | 64.18 (-0.49) | 0.0 (0.0) | 2.0 (-0.04) | -502 | 15.44 | 0 | 0.0 | -43 | 1.32 | 3252 | 166.0 | 177.5 | 177.5 | 166.0 |
| 2026-02-10 | 64.67 (-0.62) | 0.0 (0.0) | 2.04 (-0.02) | -315 | 9.14 | 0 | 0.0 | -23 | 0.67 | 3445 | 177.5 | 174.0 | 178.0 | 169.0 |
| 2026-02-09 | 65.29 (-1.43) | 0.0 (0.0) | 2.06 (-0.01) | -1268 | 27.98 | 0 | 0.0 | -15 | 0.33 | 4531 | 173.0 | 185.0 | 186.0 | 173.0 |
| 2026-02-06 | 66.72 (+0.13) | 0.0 (0.0) | 2.07 (-0.11) | 158 | 2.34 | 0 | 0.0 | -113 | 1.67 | 6756 | 178.5 | 192.5 | 198.0 | 178.5 |
| 2026-02-05 | 66.59 (+2.75) | 0.0 (0.0) | 2.18 (-0.06) | 2973 | 17.37 | 0 | 0.0 | -72 | 0.42 | 17120 | 198.0 | 205.5 | 222.0 | 196.5 |
| 2026-02-04 | 63.84 (+0.71) | 0.0 (0.0) | 2.24 (-0.14) | 683 | 6.52 | 0 | 0.0 | -143 | 1.37 | 10469 | 208.0 | 195.5 | 208.0 | 191.0 |
| 2026-02-03 | 63.13 (+0.26) | 0.0 (0.0) | 2.38 (+0.14) | 341 | 8.02 | 0 | 0.0 | 144 | 3.39 | 4253 | 189.5 | 183.5 | 189.5 | 179.5 |
| 2026-02-02 | 62.87 (+0.1) | 0.0 (0.0) | 2.24 (+0.2) | 173 | 4.22 | 0 | 0.0 | 215 | 5.25 | 4099 | 172.5 | 158.5 | 173.5 | 153.0 |
| 2026-01-30 | 62.77 (+0.01) | 0.0 (0.0) | 2.04 (-0.11) | 53 | 0.92 | 0 | 0.0 | -121 | 2.09 | 5777 | 161.0 | 169.0 | 176.5 | 160.5 |
| 2026-01-29 | 62.76 (+0.29) | 0.0 (0.0) | 2.15 (+0.09) | 301 | 4.94 | 0 | 0.0 | 100 | 1.64 | 6089 | 169.5 | 162.0 | 170.0 | 159.0 |
| 2026-01-28 | 62.47 (+0.26) | 0.0 (0.0) | 2.06 (+0.11) | 269 | 9.17 | 0 | 0.0 | 120 | 4.09 | 2932 | 159.5 | 150.5 | 160.5 | 150.5 |
| 2026-01-27 | 62.21 (+0.01) | 0.0 (0.0) | 1.95 (+0.01) | 3 | 0.31 | 0 | 0.0 | 12 | 1.25 | 962 | 148.5 | 149.0 | 152.5 | 148.0 |
| 2026-01-26 | 62.2 (-0.04) | 0.0 (0.0) | 1.94 (+0.01) | -53 | 10.25 | 0 | 0.0 | 6 | 1.16 | 517 | 146.5 | 148.0 | 150.0 | 146.5 |
| 2026-01-23 | 62.24 (-0.03) | 0.0 (0.0) | 1.93 (-0.01) | -76 | 10.76 | 0 | 0.0 | -2 | 0.28 | 706 | 148.0 | 151.5 | 152.5 | 147.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 62.27 (-0.18) | 0.0 (0.0) | 1.94 (-0.04) | -238 | 21.02 | 0 | 0.0 | -51 | 4.51 | 1132 | 152.0 | 154.0 | 156.5 | 150.0 |
| 2026-01-21 | 62.45 (+0.16) | 0.0 (0.0) | 1.98 (+0.04) | 136 | 7.33 | 0 | 0.0 | 47 | 2.53 | 1856 | 152.5 | 146.0 | 158.0 | 145.5 |
| 2026-01-20 | 62.29 (-0.21) | 0.0 (0.0) | 1.94 (+0.01) | -190 | 18.43 | 0 | 0.0 | 14 | 1.36 | 1031 | 146.5 | 146.0 | 151.5 | 145.0 |
| 2026-01-19 | 62.5 (+0.07) | 0.0 (0.0) | 1.93 (-0.01) | 94 | 12.93 | 0 | 0.0 | -11 | 1.51 | 727 | 146.0 | 147.5 | 150.5 | 145.5 |
| 2026-01-16 | 62.43 (-0.05) | 0.0 (0.0) | 1.94 (-0.01) | -61 | 11.23 | 0 | 0.0 | -9 | 1.66 | 543 | 148.0 | 151.0 | 152.5 | 148.0 |
| 2026-01-15 | 62.48 (-0.04) | 0.0 (0.0) | 1.95 (-0.01) | -59 | 17.56 | 0 | 0.0 | -10 | 2.98 | 336 | 149.5 | 152.0 | 152.0 | 149.5 |
| 2026-01-14 | 62.52 (+0.1) | 0.0 (0.0) | 1.96 (+0.02) | 102 | 19.96 | 0 | 0.0 | 21 | 4.11 | 511 | 152.0 | 149.5 | 153.5 | 149.5 |
| 2026-01-13 | 62.42 (-0.12) | 0.0 (0.0) | 1.94 (-0.01) | -145 | 17.49 | 0 | 0.0 | -11 | 1.33 | 829 | 148.5 | 155.5 | 155.5 | 147.5 |
| 2026-01-12 | 62.54 (+0.01) | 0.0 (0.0) | 1.95 (0.0) | -9 | 1.93 | 0 | 0.0 | -9 | 1.93 | 466 | 154.0 | 155.5 | 155.5 | 153.0 |
| 2026-01-09 | 62.53 (-0.07) | 0.0 (0.0) | 1.95 (-0.01) | -79 | 9.5 | 0 | 0.0 | -10 | 1.2 | 832 | 153.0 | 153.5 | 153.5 | 149.5 |
| 2026-01-08 | 62.6 (-0.14) | 0.0 (0.0) | 1.96 (-0.01) | -153 | 20.87 | 0 | 0.0 | -7 | 0.95 | 733 | 154.5 | 155.0 | 157.0 | 153.0 |
| 2026-01-07 | 62.74 (-0.05) | 0.0 (0.0) | 1.97 (-0.01) | -119 | 13.11 | 0 | 0.0 | -7 | 0.77 | 908 | 155.0 | 158.0 | 159.5 | 154.5 |
| 2026-01-06 | 62.79 (-0.2) | 0.0 (0.0) | 1.98 (0.0) | -253 | 32.9 | 0 | 0.0 | -2 | 0.26 | 769 | 156.5 | 158.5 | 159.5 | 156.0 |
| 2026-01-05 | 62.99 (-0.26) | 0.0 (0.0) | 1.98 (-0.02) | -311 | 24.9 | 0 | 0.0 | -27 | 2.16 | 1249 | 158.5 | 165.0 | 165.5 | 157.0 |
| 2026-01-02 | 63.25 (-0.26) | 0.0 (0.0) | 2.0 (-0.05) | -321 | 21.79 | 0 | 0.0 | -54 | 3.67 | 1473 | 164.5 | 167.5 | 170.5 | 163.0 |
| 2025-12-31 | 63.51 (+0.12) | 0.0 (0.0) | 2.05 (+0.02) | 144 | 9.25 | 0 | 0.0 | 25 | 1.61 | 1556 | 166.0 | 161.0 | 168.0 | 159.5 |
| 2025-12-30 | 63.39 (0.0) | 0.0 (0.0) | 2.03 (+0.04) | 20 | 2.66 | 0 | 0.0 | 45 | 5.98 | 752 | 160.5 | 156.5 | 162.0 | 156.5 |
| 2025-12-29 | 63.39 (-0.14) | 0.0 (0.0) | 1.99 (-0.07) | -141 | 10.56 | 0 | 0.0 | -81 | 6.07 | 1335 | 157.5 | 165.0 | 165.0 | 157.0 |
| 2025-12-26 | 63.53 (-0.09) | 0.0 (0.0) | 2.06 (-0.09) | -103 | 7.78 | 0 | 0.0 | -95 | 7.18 | 1324 | 164.5 | 169.0 | 170.5 | 164.5 |
| 2025-12-24 | 63.62 (+0.14) | 0.0 (0.0) | 2.15 (+0.02) | 144 | 10.21 | 0 | 0.0 | 30 | 2.13 | 1411 | 168.5 | 168.0 | 171.0 | 166.0 |
| 2025-12-23 | 63.48 (-0.08) | 0.0 (0.0) | 2.13 (+0.04) | -104 | 8.46 | 0 | 0.0 | 37 | 3.01 | 1229 | 166.5 | 165.0 | 167.0 | 163.5 |
| 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 | 63.56 (+0.06) | 0.0 (0.0) | 2.09 (+0.06) | 56 | 7.15 | 0 | 0.0 | 68 | 8.68 | 783 | 163.0 | 157.5 | 163.0 | 157.5 |
| 2025-12-19 | 63.5 (-0.07) | 0.0 (0.0) | 2.03 (0.0) | -72 | 8.99 | 0 | 0.0 | -9 | 1.12 | 801 | 155.5 | 157.0 | 160.0 | 155.0 |
| 2025-12-18 | 63.57 (-0.15) | 0.0 (0.0) | 2.03 (+0.01) | -30 | 3.86 | 0 | 0.0 | 13 | 1.67 | 778 | 154.0 | 157.0 | 159.5 | 154.0 |
| 2025-12-17 | 63.72 (-0.13) | 0.0 (0.0) | 2.02 (-0.01) | -142 | 22.22 | 0 | 0.0 | -6 | 0.94 | 639 | 158.0 | 161.0 | 161.0 | 157.5 |
| 2025-12-16 | 63.85 (+0.23) | 0.0 (0.0) | 2.03 (-0.08) | 235 | 15.64 | 0 | 0.0 | -89 | 5.92 | 1503 | 159.5 | 166.0 | 166.0 | 157.5 |
| 2025-12-15 | 63.62 (-0.34) | 0.0 (0.0) | 2.11 (-0.15) | -379 | 21.0 | 0 | 0.0 | -163 | 9.03 | 1805 | 168.0 | 170.0 | 171.5 | 166.5 |
| 2025-12-12 | 63.96 (-0.18) | 0.0 (0.0) | 2.26 (+0.03) | -169 | 7.3 | 0 | 0.0 | 41 | 1.77 | 2316 | 176.0 | 173.5 | 176.0 | 169.0 |
| 2025-12-11 | 64.14 (+0.26) | 0.0 (0.0) | 2.23 (+0.05) | 260 | 5.11 | 0 | 0.0 | 49 | 0.96 | 5085 | 172.5 | 176.5 | 179.5 | 172.5 |
| 2025-12-10 | 63.88 (-0.22) | 0.0 (0.0) | 2.18 (+0.06) | -180 | 2.4 | 0 | 0.0 | 66 | 0.88 | 7494 | 172.0 | 170.5 | 179.5 | 168.5 |
| 2025-12-09 | 64.1 (-0.04) | 0.0 (0.0) | 2.12 (+0.17) | -46 | 1.34 | 0 | 0.0 | 180 | 5.26 | 3421 | 167.0 | 159.0 | 169.0 | 158.0 |
| 2025-12-08 | 64.14 (+0.23) | 0.0 (0.0) | 1.95 (+0.02) | 257 | 31.93 | 0 | 0.0 | 28 | 3.48 | 805 | 160.0 | 157.0 | 162.0 | 156.5 |
| 2025-12-05 | 63.91 (-0.03) | 0.0 (0.0) | 1.93 (-0.01) | -18 | 3.15 | 0 | 0.0 | -14 | 2.45 | 572 | 157.0 | 157.0 | 158.5 | 155.0 |
| 2025-12-04 | 63.94 (+0.02) | 0.0 (0.0) | 1.94 (-0.03) | 22 | 2.1 | 0 | 0.0 | -37 | 3.54 | 1046 | 158.5 | 161.5 | 162.5 | 156.5 |
| 2025-12-03 | 63.92 (+0.03) | 0.0 (0.0) | 1.97 (+0.04) | 21 | 1.29 | 0 | 0.0 | 50 | 3.08 | 1626 | 161.5 | 157.0 | 161.5 | 156.0 |
| 2025-12-02 | 63.89 (-0.21) | 0.0 (0.0) | 1.93 (-0.01) | -217 | 18.95 | 0 | 0.0 | -13 | 1.14 | 1145 | 156.0 | 160.0 | 160.0 | 155.5 |
| 2025-12-01 | 64.1 (-0.38) | 0.0 (0.0) | 1.94 (-0.09) | -420 | 12.42 | 0 | 0.0 | -101 | 2.99 | 3383 | 157.0 | 167.0 | 168.0 | 156.0 |
| 2025-11-28 | 64.48 (+1.15) | 0.0 (0.0) | 2.03 (+0.14) | 1244 | 27.11 | 0 | 0.0 | 158 | 3.44 | 4588 | 166.0 | 153.5 | 169.5 | 152.5 |
| 2025-11-27 | 63.33 (+0.41) | 0.0 (0.0) | 1.89 (0.0) | 458 | 21.86 | 0 | 0.0 | -9 | 0.43 | 2095 | 154.5 | 156.0 | 158.0 | 153.0 |
| 2025-11-26 | 62.92 (-0.15) | 0.0 (0.0) | 1.89 (0.0) | -173 | 5.72 | 0 | 0.0 | 8 | 0.26 | 3027 | 150.0 | 148.0 | 155.5 | 146.5 |
| 2025-11-25 | 63.07 (+0.12) | 0.0 (0.0) | 1.89 (-0.01) | 132 | 13.36 | 0 | 0.0 | -17 | 1.72 | 988 | 143.0 | 143.0 | 145.5 | 141.5 |
| 2025-11-24 | 62.95 (+0.09) | 0.0 (0.0) | 1.9 (+0.03) | 126 | 20.39 | 0 | 0.0 | 36 | 5.83 | 618 | 140.5 | 137.0 | 140.5 | 135.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 62.86 (-0.1) | 0.0 (0.0) | 1.87 (-0.01) | -130 | 19.94 | 0 | 0.0 | -11 | 1.69 | 652 | 133.5 | 138.0 | 140.5 | 133.0 |
| 2025-11-20 | 62.96 (+0.25) | 0.0 (0.0) | 1.88 (0.0) | 265 | 41.41 | 0 | 0.0 | 3 | 0.47 | 640 | 140.5 | 140.0 | 142.5 | 138.5 |
| 2025-11-19 | 62.71 (-0.09) | 0.0 (0.0) | 1.88 (-0.01) | -83 | 13.63 | 0 | 0.0 | -18 | 2.96 | 609 | 135.5 | 140.0 | 141.0 | 135.0 |
| 2025-11-18 | 62.8 (0.0) | 0.0 (0.0) | 1.89 (-0.01) | 9 | 1.61 | 0 | 0.0 | -10 | 1.79 | 559 | 140.5 | 145.5 | 146.5 | 140.0 |
| 2025-11-17 | 62.8 (+0.11) | 0.0 (0.0) | 1.9 (-0.01) | 112 | 20.51 | 0 | 0.0 | -9 | 1.65 | 546 | 147.0 | 148.0 | 149.5 | 145.0 |
| 2025-11-14 | 62.69 (-0.17) | 0.0 (0.0) | 1.91 (-0.01) | -196 | 31.82 | 0 | 0.0 | -14 | 2.27 | 616 | 147.5 | 151.0 | 151.5 | 147.0 |
| 2025-11-13 | 62.86 (+0.1) | 0.0 (0.0) | 1.92 (+0.01) | 115 | 17.42 | 0 | 0.0 | 19 | 2.88 | 660 | 153.0 | 152.0 | 154.0 | 149.5 |
| 2025-11-12 | 62.76 (+0.16) | 0.0 (0.0) | 1.91 (+0.01) | 109 | 7.76 | 0 | 0.0 | 3 | 0.21 | 1404 | 151.5 | 156.0 | 158.0 | 151.0 |
| 2025-11-11 | 62.6 (-0.17) | 0.0 (0.0) | 1.9 (-0.03) | -174 | 23.02 | 0 | 0.0 | -28 | 3.7 | 756 | 146.5 | 152.5 | 153.5 | 146.0 |
| 2025-11-10 | 62.77 (-0.09) | 0.0 (0.0) | 1.93 (0.0) | -106 | 11.96 | 0 | 0.0 | -4 | 0.45 | 886 | 152.5 | 154.0 | 155.0 | 148.5 |
| 2025-11-07 | 62.86 (-0.01) | 0.0 (0.0) | 1.93 (-0.01) | -22 | 3.88 | 0 | 0.0 | -8 | 1.41 | 567 | 149.0 | 152.5 | 153.5 | 147.5 |
| 2025-11-06 | 62.87 (-0.24) | 0.0 (0.0) | 1.94 (+0.01) | -267 | 20.71 | 0 | 0.0 | 14 | 1.09 | 1289 | 153.0 | 150.5 | 159.0 | 150.5 |
| 2025-11-05 | 63.11 (-0.19) | 0.0 (0.0) | 1.93 (0.0) | -186 | 23.57 | 0 | 0.0 | -1 | 0.13 | 789 | 149.0 | 147.0 | 150.0 | 145.0 |
| 2025-11-04 | 63.3 (-0.09) | 0.0 (0.0) | 1.93 (-0.03) | -111 | 4.91 | 0 | 0.0 | -35 | 1.55 | 2260 | 150.0 | 158.5 | 161.0 | 150.0 |
| 2025-11-03 | 63.39 (+0.65) | 0.0 (0.0) | 1.96 (+0.07) | 692 | 23.59 | 0 | 0.0 | 73 | 2.49 | 2933 | 157.5 | 143.5 | 157.5 | 143.5 |
| 2025-10-31 | 62.74 (-0.04) | 0.0 (0.0) | 1.89 (+0.02) | -41 | 13.1 | 0 | 0.0 | 23 | 7.35 | 313 | 143.5 | 142.0 | 144.0 | 140.5 |
| 2025-10-30 | 62.78 (-0.06) | 0.0 (0.0) | 1.87 (-0.03) | -53 | 6.41 | 0 | 0.0 | -30 | 3.63 | 827 | 141.5 | 148.0 | 149.5 | 141.0 |
| 2025-10-29 | 62.84 (+0.02) | 0.0 (0.0) | 1.9 (-0.03) | 43 | 6.61 | 0 | 0.0 | -29 | 4.45 | 651 | 147.0 | 147.0 | 148.0 | 145.0 |
| 2025-10-28 | 62.82 (+0.08) | 0.0 (0.0) | 1.93 (+0.05) | 79 | 7.31 | 0 | 0.0 | 52 | 4.81 | 1081 | 145.0 | 140.5 | 148.0 | 139.5 |
| 2025-10-27 | 62.74 (+0.06) | 0.0 (0.0) | 1.88 (+0.01) | 62 | 20.0 | 0 | 0.0 | 7 | 2.26 | 310 | 140.5 | 142.5 | 142.5 | 140.0 |
| 2025-10-23 | 62.68 (-0.03) | 0.0 (0.0) | 1.87 (-0.01) | -22 | 5.63 | 0 | 0.0 | -11 | 2.81 | 391 | 140.0 | 141.0 | 141.5 | 139.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 62.71 (+0.01) | 0.0 (0.0) | 1.88 (-0.01) | 15 | 4.53 | 0 | 0.0 | -5 | 1.51 | 331 | 143.0 | 143.5 | 144.5 | 142.0 |
| 2025-10-21 | 62.7 (+0.03) | 0.0 (0.0) | 1.89 (0.0) | 43 | 7.64 | 0 | 0.0 | -6 | 1.07 | 563 | 145.0 | 144.5 | 146.5 | 144.0 |
| 2025-10-20 | 62.67 (+0.11) | 0.0 (0.0) | 1.89 (+0.01) | 96 | 15.07 | 0 | 0.0 | 14 | 2.2 | 637 | 143.5 | 140.0 | 145.0 | 140.0 |
| 2025-10-17 | 62.56 (-0.1) | 0.0 (0.0) | 1.88 (0.0) | -113 | 26.65 | 0 | 0.0 | -3 | 0.71 | 424 | 139.0 | 142.0 | 142.5 | 139.0 |
| 2025-10-16 | 62.66 (+0.15) | 0.0 (0.0) | 1.88 (+0.01) | 154 | 24.44 | 0 | 0.0 | 10 | 1.59 | 630 | 143.0 | 139.0 | 144.5 | 139.0 |
| 2025-10-15 | 62.51 (0.0) | 0.0 (0.0) | 1.87 (0.0) | 20 | 4.66 | 0 | 0.0 | 0 | 0.0 | 429 | 137.5 | 138.5 | 139.0 | 136.5 |
| 2025-10-14 | 62.51 (-0.4) | 0.0 (0.0) | 1.87 (-0.01) | -403 | 24.71 | 0 | 0.0 | -14 | 0.86 | 1631 | 137.0 | 145.0 | 148.5 | 136.5 |
| 2025-10-13 | 62.91 (-0.33) | 0.0 (0.0) | 1.88 (-0.03) | -367 | 28.6 | 0 | 0.0 | -31 | 2.42 | 1283 | 141.0 | 138.5 | 143.5 | 138.5 |
| 2025-10-09 | 63.24 (-0.04) | 0.0 (0.0) | 1.91 (-0.01) | -26 | 5.65 | 0 | 0.0 | -9 | 1.96 | 460 | 150.0 | 154.5 | 156.5 | 150.0 |
| 2025-10-08 | 63.28 (+0.08) | 0.0 (0.0) | 1.92 (+0.01) | 69 | 19.11 | 0 | 0.0 | 9 | 2.49 | 361 | 153.0 | 150.0 | 153.0 | 149.0 |
| 2025-10-07 | 63.2 (+0.1) | 0.0 (0.0) | 1.91 (0.0) | 113 | 26.97 | 0 | 0.0 | 7 | 1.67 | 419 | 153.0 | 152.0 | 154.0 | 149.0 |
| 2025-10-03 | 63.1 (-0.07) | 0.0 (0.0) | 1.91 (0.0) | -51 | 13.25 | 0 | 0.0 | -5 | 1.3 | 385 | 150.0 | 151.5 | 152.0 | 150.0 |
| 2025-10-02 | 63.17 (+0.13) | 0.0 (0.0) | 1.91 (0.0) | 57 | 11.47 | 0 | 0.0 | -2 | 0.4 | 497 | 151.5 | 153.0 | 155.5 | 151.0 |
| 2025-10-01 | 63.04 (-0.08) | 0.0 (0.0) | 1.91 (-0.01) | -91 | 17.3 | 0 | 0.0 | -5 | 0.95 | 526 | 153.0 | 155.5 | 156.5 | 152.0 |
| 2025-09-30 | 63.12 (+0.03) | 0.0 (0.0) | 1.92 (+0.02) | 27 | 6.82 | 0 | 0.0 | 18 | 4.55 | 396 | 155.5 | 153.0 | 155.5 | 151.5 |
| 2025-09-26 | 63.09 (-0.22) | 0.0 (0.0) | 1.9 (-0.02) | -240 | 24.79 | 0 | 0.0 | -26 | 2.69 | 968 | 152.0 | 157.5 | 157.5 | 150.0 |
| 2025-09-25 | 63.31 (-0.06) | 0.0 (0.0) | 1.92 (-0.02) | -65 | 17.62 | 0 | 0.0 | -13 | 3.52 | 369 | 158.5 | 159.5 | 161.0 | 158.0 |
| 2025-09-24 | 63.37 (-0.14) | 0.0 (0.0) | 1.94 (-0.05) | -155 | 14.86 | 0 | 0.0 | -58 | 5.56 | 1043 | 159.5 | 165.0 | 165.0 | 158.0 |
| 2025-09-23 | 63.51 (+0.11) | 0.0 (0.0) | 1.99 (+0.01) | 77 | 3.89 | 0 | 0.0 | 16 | 0.81 | 1980 | 164.5 | 166.0 | 170.0 | 164.5 |
| 2025-09-22 | 63.4 (+0.1) | 0.0 (0.0) | 1.98 (+0.03) | 129 | 14.37 | 0 | 0.0 | 25 | 2.78 | 898 | 165.5 | 163.0 | 166.0 | 162.5 |
| 2025-09-19 | 63.3 (+0.02) | 0.0 (0.0) | 1.95 (0.0) | 26 | 1.83 | 0 | 0.0 | 6 | 0.42 | 1424 | 162.5 | 161.5 | 166.5 | 161.5 |
| 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 | 63.28 (+0.19) | 0.0 (0.0) | 1.95 (+0.03) | 179 | 26.56 | 0 | 0.0 | 25 | 3.71 | 674 | 162.0 | 160.0 | 162.5 | 159.0 |
| 2025-09-17 | 63.09 (+0.03) | 0.0 (0.0) | 1.92 (+0.03) | 47 | 9.69 | 0 | 0.0 | 32 | 6.6 | 485 | 158.5 | 157.0 | 161.0 | 156.0 |
| 2025-09-16 | 63.06 (+0.02) | 0.0 (0.0) | 1.89 (0.0) | -1 | 0.29 | 0 | 0.0 | 6 | 1.76 | 340 | 158.0 | 156.5 | 159.0 | 156.5 |
| 2025-09-15 | 63.04 (-0.11) | 0.0 (0.0) | 1.89 (-0.01) | -114 | 14.79 | 0 | 0.0 | -15 | 1.95 | 771 | 156.5 | 159.5 | 159.5 | 154.5 |
| 2025-09-12 | 63.15 (+0.13) | 0.0 (0.0) | 1.9 (+0.01) | 66 | 3.16 | 0 | 0.0 | 15 | 0.72 | 2088 | 160.5 | 159.0 | 168.0 | 159.0 |
| 2025-09-11 | 63.02 (-0.14) | 0.0 (0.0) | 1.89 (0.0) | -159 | 17.89 | 0 | 0.0 | 0 | 0.0 | 889 | 158.0 | 160.0 | 162.0 | 157.0 |
| 2025-09-10 | 63.16 (-0.05) | 0.0 (0.0) | 1.89 (0.0) | -41 | 5.08 | 0 | 0.0 | -3 | 0.37 | 807 | 159.0 | 161.5 | 162.5 | 159.0 |
| 2025-09-09 | 63.21 (-0.67) | 0.0 (0.0) | 1.89 (-0.02) | -710 | 26.9 | 0 | 0.0 | -25 | 0.95 | 2639 | 161.0 | 166.0 | 166.0 | 158.5 |
| 2025-09-08 | 63.88 (+0.25) | 0.0 (0.0) | 1.91 (+0.01) | 271 | 7.55 | 0 | 0.0 | 10 | 0.28 | 3588 | 167.5 | 165.5 | 173.0 | 165.5 |
| 2025-09-05 | 63.63 (+0.14) | 0.0 (0.0) | 1.9 (+0.02) | 137 | 11.65 | 0 | 0.0 | 26 | 2.21 | 1176 | 161.0 | 161.0 | 165.5 | 160.5 |
| 2025-09-04 | 63.49 (-0.14) | 0.0 (0.0) | 1.88 (-0.01) | -165 | 21.83 | 0 | 0.0 | -4 | 0.53 | 756 | 157.0 | 162.0 | 164.0 | 157.0 |
| 2025-09-03 | 63.63 (-0.13) | 0.0 (0.0) | 1.89 (0.0) | -137 | 27.9 | 0 | 0.0 | -4 | 0.81 | 491 | 158.0 | 159.5 | 161.5 | 158.0 |
| 2025-09-02 | 63.76 (+0.05) | 0.0 (0.0) | 1.89 (0.0) | 56 | 7.04 | 0 | 0.0 | -6 | 0.75 | 796 | 161.0 | 162.0 | 162.5 | 157.0 |
| 2025-09-01 | 63.71 (+0.07) | 0.0 (0.0) | 1.89 (-0.02) | 47 | 4.4 | 0 | 0.0 | -15 | 1.4 | 1068 | 160.5 | 164.0 | 166.5 | 159.0 |
| 2025-08-29 | 63.64 (-0.11) | 0.0 (0.0) | 1.91 (+0.02) | -114 | 8.62 | 0 | 0.0 | 15 | 1.13 | 1322 | 165.0 | 166.5 | 171.0 | 165.0 |
| 2025-08-28 | 63.75 (-0.03) | 0.0 (0.0) | 1.89 (-0.03) | -26 | 1.64 | 0 | 0.0 | -27 | 1.7 | 1588 | 165.0 | 170.0 | 170.0 | 164.0 |
| 2025-08-27 | 63.78 (+0.15) | 0.0 (0.0) | 1.92 (0.0) | 141 | 6.59 | 0 | 0.0 | 1 | 0.05 | 2141 | 170.5 | 171.5 | 173.0 | 169.0 |
| 2025-08-26 | 63.63 (+0.12) | 0.0 (0.0) | 1.92 (-0.03) | 100 | 4.66 | 0 | 0.0 | -35 | 1.63 | 2147 | 168.0 | 167.5 | 172.0 | 165.0 |
| 2025-08-25 | 63.51 (+0.16) | 0.0 (0.0) | 1.95 (+0.06) | 163 | 7.59 | 0 | 0.0 | 68 | 3.17 | 2147 | 168.0 | 159.5 | 169.0 | 158.5 |
| 2025-08-22 | 63.35 (-0.14) | 0.0 (0.0) | 1.89 (-0.03) | -124 | 13.79 | 0 | 0.0 | -39 | 4.34 | 899 | 154.5 | 158.5 | 160.0 | 154.5 |
| 2025-08-21 | 63.49 (+0.09) | 0.0 (0.0) | 1.92 (+0.05) | 94 | 8.29 | 0 | 0.0 | 53 | 4.67 | 1134 | 158.5 | 156.5 | 162.5 | 156.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 63.4 (+0.13) | 0.0 (0.0) | 1.87 (-0.03) | 147 | 9.49 | 0 | 0.0 | -26 | 1.68 | 1549 | 155.0 | 160.5 | 161.5 | 155.0 |
| 2025-08-19 | 63.27 (-0.1) | 0.0 (0.0) | 1.9 (-0.01) | -124 | 7.47 | 0 | 0.0 | -14 | 0.84 | 1661 | 163.0 | 165.5 | 169.0 | 162.5 |
| 2025-08-18 | 63.37 (+0.32) | 0.0 (0.0) | 1.91 (-0.03) | 347 | 17.66 | 0 | 0.0 | -35 | 1.78 | 1965 | 164.5 | 168.5 | 169.0 | 164.5 |
| 2025-08-15 | 63.05 (-0.06) | 0.0 (0.0) | 1.94 (-0.07) | -74 | 2.92 | 0 | 0.0 | -76 | 3.0 | 2535 | 169.5 | 173.5 | 174.0 | 168.5 |
| 2025-08-14 | 63.11 (-0.06) | 0.0 (0.0) | 2.01 (+0.08) | -76 | 1.54 | 0 | 0.0 | 88 | 1.78 | 4931 | 172.5 | 169.5 | 176.5 | 168.5 |
| 2025-08-13 | 63.17 (-0.13) | 0.0 (0.0) | 1.93 (-0.05) | -166 | 4.31 | 0 | 0.0 | -46 | 1.19 | 3853 | 169.5 | 174.0 | 174.5 | 164.5 |
| 2025-08-12 | 63.3 (-0.55) | 0.0 (0.0) | 1.98 (0.0) | -871 | 14.43 | 0 | 0.0 | -2 | 0.03 | 6034 | 170.5 | 168.0 | 174.0 | 165.5 |
| 2025-08-11 | 63.85 (+0.14) | 0.0 (0.0) | 1.98 (+0.08) | 63 | 1.26 | 0 | 0.0 | 82 | 1.64 | 4998 | 167.5 | 162.0 | 169.0 | 160.0 |
| 2025-08-08 | 63.71 (-0.32) | 0.0 (0.0) | 1.9 (-0.02) | -557 | 10.38 | 0 | 0.0 | -22 | 0.41 | 5366 | 158.0 | 157.0 | 165.0 | 156.0 |
| 2025-08-07 | 64.03 (+0.56) | 0.0 (0.0) | 1.92 (+0.09) | 589 | 11.03 | 0 | 0.0 | 100 | 1.87 | 5340 | 157.0 | 146.0 | 160.0 | 146.0 |
| 2025-08-06 | 63.47 (-0.29) | 0.0 (0.0) | 1.83 (-0.05) | -303 | 32.55 | 0 | 0.0 | -55 | 5.91 | 931 | 145.5 | 149.5 | 150.0 | 145.0 |
| 2025-08-05 | 63.76 (+0.09) | 0.0 (0.0) | 1.88 (+0.05) | -50 | 3.05 | 0 | 0.0 | 49 | 2.98 | 1642 | 149.5 | 148.5 | 153.0 | 147.0 |
| 2025-08-04 | 63.67 (-0.04) | 0.0 (0.0) | 1.83 (-0.01) | -148 | 17.43 | 0 | 0.0 | -13 | 1.53 | 849 | 145.5 | 146.5 | 146.5 | 142.0 |
| 2025-08-01 | 63.71 (+0.05) | 0.0 (0.0) | 1.84 (-0.03) | -32 | 3.86 | 0 | 0.0 | -23 | 2.77 | 829 | 146.5 | 145.0 | 148.5 | 142.5 |
| 2025-07-31 | 63.66 (-0.19) | 0.0 (0.0) | 1.87 (+0.03) | -330 | 18.49 | 0 | 0.0 | 32 | 1.79 | 1785 | 148.0 | 148.0 | 151.5 | 147.0 |
| 2025-07-30 | 63.85 (-0.2) | 0.0 (0.0) | 1.84 (-0.05) | -331 | 24.59 | 0 | 0.0 | -60 | 4.46 | 1346 | 146.0 | 152.0 | 152.0 | 145.5 |
| 2025-07-29 | 64.05 (-0.07) | 0.0 (0.0) | 1.89 (-0.03) | -236 | 8.54 | 0 | 0.0 | -28 | 1.01 | 2764 | 150.0 | 152.5 | 154.5 | 145.0 |
| 2025-07-28 | 64.12 (+0.44) | 0.0 (0.0) | 1.92 (-0.01) | 567 | 20.04 | 0 | 0.0 | -11 | 0.39 | 2829 | 151.0 | 143.5 | 154.5 | 142.5 |
| 2025-07-25 | 63.68 (-0.02) | 0.0 (0.0) | 1.93 (-0.04) | -8 | 2.0 | 0 | 0.0 | -41 | 10.25 | 400 | 141.5 | 144.5 | 145.5 | 141.5 |
| 2025-07-24 | 63.7 (+0.17) | 0.0 (0.0) | 1.97 (+0.12) | 183 | 22.48 | 0 | 0.0 | 125 | 15.36 | 814 | 145.0 | 141.5 | 147.0 | 140.5 |
| 2025-07-23 | 63.53 (+0.04) | 0.0 (0.0) | 1.85 (+0.02) | 32 | 6.85 | 0 | 0.0 | 16 | 3.43 | 467 | 140.0 | 140.5 | 142.5 | 139.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 63.49 (-0.13) | 0.0 (0.0) | 1.83 (-0.12) | -137 | 12.48 | 0 | 0.0 | -123 | 11.2 | 1098 | 138.0 | 148.5 | 148.5 | 137.5 |
| 2025-07-21 | 63.62 (+0.01) | 0.0 (0.0) | 1.95 (+0.02) | 3 | 0.33 | 0 | 0.0 | 18 | 1.95 | 923 | 146.5 | 149.0 | 149.0 | 144.5 |
| 2025-07-18 | 63.61 (+0.11) | 0.0 (0.0) | 1.93 (+0.02) | 107 | 9.74 | 0 | 0.0 | 22 | 2.0 | 1099 | 147.0 | 145.0 | 147.5 | 143.0 |
| 2025-07-17 | 63.5 (-0.34) | 0.0 (0.0) | 1.91 (-0.02) | -396 | 29.55 | 0 | 0.0 | -20 | 1.49 | 1340 | 144.0 | 147.0 | 147.0 | 144.0 |
| 2025-07-16 | 63.84 (+0.04) | 0.0 (0.0) | 1.93 (+0.01) | -14 | 1.02 | 0 | 0.0 | 15 | 1.09 | 1376 | 149.0 | 146.0 | 150.0 | 144.0 |
| 2025-07-15 | 63.8 (+0.06) | 0.0 (0.0) | 1.92 (+0.04) | 49 | 3.45 | 0 | 0.0 | 41 | 2.89 | 1420 | 146.0 | 141.5 | 148.0 | 141.5 |
| 2025-07-14 | 63.74 (-0.11) | 0.0 (0.0) | 1.88 (+0.01) | -102 | 17.83 | 0 | 0.0 | 6 | 1.05 | 572 | 140.5 | 143.0 | 145.5 | 140.5 |
| 2025-07-11 | 63.85 (+0.02) | 0.0 (0.0) | 1.87 (-0.02) | 28 | 3.15 | 0 | 0.0 | -22 | 2.47 | 890 | 143.0 | 143.5 | 146.5 | 142.0 |
| 2025-07-10 | 63.83 (+0.12) | 0.0 (0.0) | 1.89 (+0.05) | 120 | 8.21 | 0 | 0.0 | 62 | 4.24 | 1461 | 143.5 | 138.0 | 147.0 | 138.0 |
| 2025-07-09 | 63.71 (-0.08) | 0.0 (0.0) | 1.84 (+0.02) | -91 | 11.29 | 0 | 0.0 | 11 | 1.36 | 806 | 138.0 | 135.5 | 140.0 | 135.0 |
| 2025-07-08 | 63.79 (-0.05) | 0.0 (0.0) | 1.82 (-0.01) | -90 | 13.14 | 0 | 0.0 | -6 | 0.88 | 685 | 136.0 | 137.5 | 138.0 | 134.0 |
| 2025-07-07 | 63.84 (-0.14) | 0.0 (0.0) | 1.83 (-0.02) | -185 | 25.31 | 0 | 0.0 | -17 | 2.33 | 731 | 139.0 | 143.5 | 143.5 | 138.5 |
| 2025-07-04 | 63.98 (-0.15) | 0.0 (0.0) | 1.85 (-0.03) | -208 | 9.48 | 0 | 0.0 | -37 | 1.69 | 2194 | 143.5 | 150.0 | 151.5 | 143.5 |
| 2025-07-03 | 64.13 (+0.21) | 0.0 (0.0) | 1.88 (+0.05) | 224 | 9.08 | 0 | 0.0 | 53 | 2.15 | 2466 | 150.5 | 142.0 | 151.5 | 140.5 |
| 2025-07-02 | 63.92 (+0.01) | 0.0 (0.0) | 1.83 (0.0) | 12 | 3.48 | 0 | 0.0 | 2 | 0.58 | 345 | 140.0 | 138.5 | 140.5 | 138.0 |
| 2025-07-01 | 63.91 (-0.11) | 0.0 (0.0) | 1.83 (0.0) | -87 | 15.59 | 0 | 0.0 | 1 | 0.18 | 558 | 138.5 | 141.0 | 144.0 | 138.5 |
| 2025-06-30 | 64.02 (+0.06) | 0.0 (0.0) | 1.83 (0.0) | 76 | 13.62 | 0 | 0.0 | -4 | 0.72 | 558 | 140.5 | 144.0 | 144.5 | 140.0 |
| 2025-06-27 | 63.96 (0.0) | 0.0 (0.0) | 1.83 (-0.01) | 18 | 3.74 | 0 | 0.0 | -9 | 1.87 | 481 | 143.0 | 144.0 | 144.5 | 142.5 |
| 2025-06-26 | 63.96 (-0.06) | 0.0 (0.0) | 1.84 (-0.02) | -71 | 8.95 | 0 | 0.0 | -19 | 2.4 | 793 | 143.0 | 144.5 | 146.5 | 143.0 |
| 2025-06-25 | 64.02 (+0.06) | 0.0 (0.0) | 1.86 (0.0) | 21 | 2.03 | 0 | 0.0 | -6 | 0.58 | 1034 | 144.0 | 146.5 | 148.0 | 144.0 |
| 2025-06-24 | 63.96 (-0.21) | 0.0 (0.0) | 1.86 (+0.01) | -147 | 9.4 | 0 | 0.0 | 9 | 0.58 | 1563 | 145.0 | 142.5 | 146.0 | 142.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 64.17 (-0.1) | 0.0 (0.0) | 1.85 (-0.01) | -53 | 5.96 | 0 | 0.0 | -1 | 0.11 | 890 | 141.5 | 138.5 | 142.5 | 137.0 |
| 2025-06-20 | 64.27 (+0.18) | 0.0 (0.0) | 1.86 (0.0) | 212 | 16.96 | 0 | 0.0 | -2 | 0.16 | 1250 | 142.5 | 142.5 | 144.0 | 139.0 |
| 2025-06-19 | 64.09 (-0.22) | 0.0 (0.0) | 1.86 (-0.02) | -207 | 9.88 | 0 | 0.0 | -26 | 1.24 | 2096 | 143.0 | 147.0 | 149.0 | 142.5 |
| 2025-06-18 | 64.31 (-0.25) | 0.0 (0.0) | 1.88 (-0.02) | -225 | 10.07 | 0 | 0.0 | -18 | 0.81 | 2234 | 146.5 | 148.5 | 152.0 | 146.5 |
| 2025-06-17 | 64.56 (-0.36) | 0.0 (0.0) | 1.9 (0.0) | -312 | 3.49 | 0 | 0.0 | -1 | 0.01 | 8928 | 150.0 | 152.5 | 156.0 | 149.0 |
| 2025-06-16 | 64.92 (+0.69) | 0.0 (0.0) | 1.9 (+0.04) | 741 | 11.6 | 0 | 0.0 | 35 | 0.55 | 6389 | 150.5 | 136.5 | 150.5 | 135.5 |
| 2025-06-13 | 64.23 (-0.76) | 0.0 (0.0) | 1.86 (0.0) | -899 | 18.95 | 0 | 0.0 | 1 | 0.02 | 4745 | 137.0 | 139.0 | 146.5 | 136.5 |
| 2025-06-12 | 64.99 (-0.96) | 0.0 (0.0) | 1.86 (-0.03) | -1018 | 23.81 | 0 | 0.0 | -28 | 0.65 | 4276 | 139.0 | 145.0 | 145.5 | 137.5 |
| 2025-06-11 | 65.95 (+0.07) | 0.0 (0.0) | 1.89 (+0.03) | 65 | 2.5 | 0 | 0.0 | 34 | 1.31 | 2595 | 142.0 | 131.0 | 142.0 | 130.0 |
| 2025-06-10 | 65.88 (+0.36) | 0.0 (0.0) | 1.86 (+0.02) | 412 | 45.18 | 0 | 0.0 | 25 | 2.74 | 912 | 129.5 | 125.5 | 130.0 | 125.5 |
| 2025-06-09 | 65.52 (-0.2) | 0.0 (0.0) | 1.84 (0.0) | -203 | 29.72 | 0 | 0.0 | -3 | 0.44 | 683 | 124.5 | 127.5 | 129.5 | 124.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 69.33 (+2.28) | 0.2 (+0.06) | 1.75 (+0.03) | 2492 | 12.48 | 70 | 0.35 | 34 | 0.17 | 19972 | 724.0 | 573.0 | 724.0 | 573.0 |
| 2026-05-29 | 67.05 (+0.06) | 0.14 (0.0) | 1.72 (-0.04) | 58 | 0.19 | 0 | 0.0 | -37 | 0.12 | 30178 | 570.0 | 549.0 | 653.0 | 544.0 |
| 2026-05-22 | 66.99 (+0.04) | 0.14 (0.0) | 1.76 (-0.21) | 812 | 2.85 | -2 | 0.01 | -228 | 0.8 | 28445 | 524.0 | 569.0 | 583.0 | 472.0 |
| 2026-05-15 | 66.95 (+1.75) | 0.14 (0.0) | 1.97 (+0.02) | 1750 | 5.07 | -7 | 0.02 | 21 | 0.06 | 34518 | 577.0 | 423.0 | 577.0 | 423.0 |
| 2026-05-08 | 65.2 (-0.26) | 0.14 (-0.03) | 1.95 (-0.28) | -1310 | 3.88 | -26 | 0.08 | -302 | 0.9 | 33730 | 441.0 | 456.0 | 556.0 | 435.0 |
| 2026-04-30 | 65.46 (+0.29) | 0.17 (0.0) | 2.23 (-0.1) | 168 | 4.19 | 1 | 0.02 | -108 | 2.69 | 4013 | 431.0 | 396.0 | 431.5 | 362.0 |
| 2026-04-24 | 65.17 (-0.21) | 0.17 (+0.08) | 2.33 (-0.11) | 127 | 2.66 | 86 | 1.8 | -115 | 2.4 | 4783 | 402.0 | 500.0 | 516.0 | 402.0 |
| 2026-04-17 | 65.38 (-0.99) | 0.09 (+0.01) | 2.44 (+0.03) | -992 | 4.11 | 4 | 0.02 | 36 | 0.15 | 24132 | 505.0 | 442.0 | 530.0 | 417.0 |
| 2026-04-10 | 66.37 (-2.0) | 0.08 (+0.07) | 2.41 (+0.08) | -2153 | 9.19 | 81 | 0.35 | 83 | 0.35 | 23440 | 432.0 | 316.0 | 432.0 | 288.0 |
| 2026-04-02 | 68.37 (+0.3) | 0.01 (+0.01) | 2.33 (0.0) | 449 | 4.22 | 4 | 0.04 | -3 | 0.03 | 10647 | 295.5 | 347.0 | 350.0 | 295.5 |
| 2026-03-27 | 68.07 (+0.22) | 0.0 (0.0) | 2.33 (+0.14) | 329 | 2.23 | 3 | 0.02 | 148 | 1.0 | 14749 | 365.0 | 261.5 | 365.0 | 261.5 |
| 2026-03-20 | 67.85 (+1.79) | 0.0 (0.0) | 2.19 (-0.04) | 2351 | 5.46 | 1 | 0.0 | -37 | 0.09 | 43072 | 274.5 | 220.0 | 287.0 | 206.0 |
| 2026-03-13 | 66.06 (+1.26) | 0.0 (0.0) | 2.23 (+0.04) | 1467 | 8.35 | 0 | 0.0 | 42 | 0.24 | 17571 | 215.5 | 171.0 | 215.5 | 167.5 |
| 2026-03-06 | 64.8 (-0.13) | 0.0 (0.0) | 2.19 (-0.08) | -218 | 0.85 | 0 | 0.0 | -82 | 0.32 | 25748 | 190.0 | 200.0 | 219.0 | 184.0 |
| 2026-02-26 | 64.93 (+0.75) | 0.0 (0.0) | 2.27 (+0.27) | 777 | 3.43 | 0 | 0.0 | 289 | 1.28 | 22638 | 209.0 | 169.0 | 222.0 | 167.5 |
| 2026-02-11 | 64.18 (-2.54) | 0.0 (0.0) | 2.0 (-0.07) | -2085 | 18.57 | 0 | 0.0 | -81 | 0.72 | 11230 | 166.0 | 185.0 | 186.0 | 166.0 |
| 2026-02-06 | 66.72 (+3.95) | 0.0 (0.0) | 2.07 (+0.03) | 4328 | 10.14 | 0 | 0.0 | 31 | 0.07 | 42699 | 178.5 | 158.5 | 222.0 | 153.0 |
| 2026-01-30 | 62.77 (+0.53) | 0.0 (0.0) | 2.04 (+0.11) | 573 | 3.52 | 0 | 0.0 | 117 | 0.72 | 16279 | 161.0 | 148.0 | 176.5 | 146.5 |
| 2026-01-23 | 62.24 (-0.19) | 0.0 (0.0) | 1.93 (-0.01) | -274 | 5.02 | 0 | 0.0 | -3 | 0.06 | 5454 | 148.0 | 147.5 | 158.0 | 145.0 |
| 2026-01-16 | 62.43 (-0.1) | 0.0 (0.0) | 1.94 (-0.01) | -172 | 6.4 | 0 | 0.0 | -18 | 0.67 | 2687 | 148.0 | 155.5 | 155.5 | 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 | |||
| 2026-01-09 | 62.53 (-0.72) | 0.0 (0.0) | 1.95 (-0.05) | -915 | 20.37 | 0 | 0.0 | -53 | 1.18 | 4493 | 153.0 | 165.0 | 165.5 | 149.5 |
| 2026-01-02 | 63.25 (-0.26) | 0.0 (0.0) | 2.0 (-0.05) | -321 | 21.79 | 0 | 0.0 | -54 | 3.67 | 1473 | 164.5 | 167.5 | 170.5 | 163.0 |
| 2025-12-31 | 63.51 (-0.02) | 0.0 (0.0) | 2.05 (-0.01) | -905 | 8.45 | 0 | 0.0 | -40 | 0.37 | 10704 | 229.5 | 165.0 | 240.0 | 156.5 |
| 2025-12-26 | 63.53 (+0.03) | 0.0 (0.0) | 2.06 (+0.03) | -7 | 0.15 | 0 | 0.0 | 40 | 0.84 | 4749 | 164.5 | 157.5 | 171.0 | 157.5 |
| 2025-12-19 | 63.5 (-0.46) | 0.0 (0.0) | 2.03 (-0.23) | -388 | 7.02 | 0 | 0.0 | -254 | 4.6 | 5527 | 155.5 | 170.0 | 171.5 | 154.0 |
| 2025-12-12 | 63.96 (+0.05) | 0.0 (0.0) | 2.26 (+0.33) | 122 | 0.64 | 0 | 0.0 | 364 | 1.9 | 19123 | 176.0 | 157.0 | 179.5 | 156.5 |
| 2025-12-05 | 63.91 (-0.57) | 0.0 (0.0) | 1.93 (-0.1) | -612 | 7.87 | 0 | 0.0 | -115 | 1.48 | 7774 | 157.0 | 167.0 | 168.0 | 155.0 |
| 2025-11-28 | 64.48 (+1.62) | 0.0 (0.0) | 2.03 (+0.16) | 1787 | 15.79 | 0 | 0.0 | 176 | 1.55 | 11319 | 166.0 | 137.0 | 169.5 | 135.0 |
| 2025-11-21 | 62.86 (+0.17) | 0.0 (0.0) | 1.87 (-0.04) | 173 | 5.75 | 0 | 0.0 | -45 | 1.5 | 3007 | 133.5 | 148.0 | 149.5 | 133.0 |
| 2025-11-14 | 62.69 (-0.17) | 0.0 (0.0) | 1.91 (-0.02) | -252 | 5.83 | 0 | 0.0 | -24 | 0.56 | 4323 | 147.5 | 154.0 | 158.0 | 146.0 |
| 2025-11-07 | 62.86 (+0.12) | 0.0 (0.0) | 1.93 (+0.04) | 106 | 1.35 | 0 | 0.0 | 43 | 0.55 | 7839 | 149.0 | 143.5 | 161.0 | 143.5 |
| 2025-10-31 | 62.74 (+0.06) | 0.0 (0.0) | 1.89 (+0.02) | 90 | 2.83 | 0 | 0.0 | 23 | 0.72 | 3184 | 143.5 | 142.5 | 149.5 | 139.5 |
| 2025-10-23 | 62.68 (+0.12) | 0.0 (0.0) | 1.87 (-0.01) | 132 | 6.86 | 0 | 0.0 | -8 | 0.42 | 1923 | 140.0 | 140.0 | 146.5 | 139.0 |
| 2025-10-17 | 62.56 (-0.68) | 0.0 (0.0) | 1.88 (-0.03) | -709 | 16.11 | 0 | 0.0 | -38 | 0.86 | 4400 | 139.0 | 138.5 | 148.5 | 136.5 |
| 2025-10-09 | 63.24 (+0.14) | 0.0 (0.0) | 1.91 (0.0) | 156 | 12.58 | 0 | 0.0 | 7 | 0.56 | 1240 | 150.0 | 152.0 | 156.5 | 149.0 |
| 2025-10-03 | 63.1 (+0.01) | 0.0 (0.0) | 1.91 (+0.01) | -58 | 3.21 | 0 | 0.0 | 6 | 0.33 | 1805 | 150.0 | 153.0 | 156.5 | 150.0 |
| 2025-09-26 | 63.09 (-0.21) | 0.0 (0.0) | 1.9 (-0.05) | -254 | 4.83 | 0 | 0.0 | -56 | 1.06 | 5260 | 152.0 | 163.0 | 170.0 | 150.0 |
| 2025-09-19 | 63.3 (+0.15) | 0.0 (0.0) | 1.95 (+0.05) | 137 | 3.71 | 0 | 0.0 | 54 | 1.46 | 3696 | 162.5 | 159.5 | 166.5 | 154.5 |
| 2025-09-12 | 63.15 (-0.48) | 0.0 (0.0) | 1.9 (0.0) | -573 | 5.72 | 0 | 0.0 | -3 | 0.03 | 10013 | 160.5 | 165.5 | 173.0 | 157.0 |
| 2025-09-05 | 63.63 (-0.01) | 0.0 (0.0) | 1.9 (-0.01) | -62 | 1.45 | 0 | 0.0 | -3 | 0.07 | 4289 | 161.0 | 164.0 | 166.5 | 157.0 |
| 2025-08-29 | 63.64 (+0.29) | 0.0 (0.0) | 1.91 (+0.02) | 264 | 2.82 | 0 | 0.0 | 22 | 0.24 | 9347 | 165.0 | 159.5 | 173.0 | 158.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 63.35 (+0.3) | 0.0 (0.0) | 1.89 (-0.05) | 340 | 4.72 | 0 | 0.0 | -61 | 0.85 | 7209 | 154.5 | 168.5 | 169.0 | 154.5 |
| 2025-08-15 | 63.05 (-0.66) | 0.0 (0.0) | 1.94 (+0.04) | -1124 | 5.03 | 0 | 0.0 | 46 | 0.21 | 22354 | 169.5 | 162.0 | 176.5 | 160.0 |
| 2025-08-08 | 63.71 (0.0) | 0.0 (0.0) | 1.9 (+0.06) | -469 | 3.32 | 0 | 0.0 | 59 | 0.42 | 14130 | 158.0 | 146.5 | 165.0 | 142.0 |
| 2025-08-01 | 63.71 (+0.03) | 0.0 (0.0) | 1.84 (-0.09) | -362 | 3.79 | 0 | 0.0 | -90 | 0.94 | 9556 | 146.5 | 143.5 | 154.5 | 142.5 |
| 2025-07-25 | 63.68 (+0.07) | 0.0 (0.0) | 1.93 (0.0) | 73 | 1.97 | 0 | 0.0 | -5 | 0.13 | 3704 | 141.5 | 149.0 | 149.0 | 137.5 |
| 2025-07-18 | 63.61 (-0.24) | 0.0 (0.0) | 1.93 (+0.06) | -356 | 6.13 | 0 | 0.0 | 64 | 1.1 | 5809 | 147.0 | 143.0 | 150.0 | 140.5 |
| 2025-07-11 | 63.85 (-0.13) | 0.0 (0.0) | 1.87 (+0.02) | -218 | 4.76 | 0 | 0.0 | 28 | 0.61 | 4576 | 143.0 | 143.5 | 147.0 | 134.0 |
| 2025-07-04 | 63.98 (+0.02) | 0.0 (0.0) | 1.85 (+0.02) | 17 | 0.28 | 0 | 0.0 | 15 | 0.25 | 6122 | 143.5 | 144.0 | 151.5 | 138.0 |
| 2025-06-27 | 63.96 (-0.31) | 0.0 (0.0) | 1.83 (-0.03) | -232 | 4.87 | 0 | 0.0 | -26 | 0.55 | 4762 | 143.0 | 138.5 | 148.0 | 137.0 |
| 2025-06-20 | 64.27 (+0.04) | 0.0 (0.0) | 1.86 (0.0) | 209 | 1.0 | 0 | 0.0 | -12 | 0.06 | 20899 | 142.5 | 136.5 | 156.0 | 135.5 |
| 2025-06-13 | 64.23 (-1.49) | 0.0 (0.0) | 1.86 (+0.02) | -1643 | 12.43 | 0 | 0.0 | 29 | 0.22 | 13213 | 137.0 | 127.5 | 146.5 | 124.0 |
| 2025-06-06 | 65.72 (-0.08) | 0.0 (0.0) | 1.84 (0.0) | -58 | 1.52 | 0 | 0.0 | -4 | 0.1 | 3826 | 126.0 | 125.5 | 128.0 | 120.0 |
| 2025-05-29 | 65.8 (+0.03) | 0.0 (0.0) | 1.84 (-0.03) | -8 | 0.32 | 0 | 0.0 | -36 | 1.42 | 2527 | 128.0 | 131.0 | 133.5 | 124.5 |
| 2025-05-23 | 65.77 (-0.3) | 0.0 (0.0) | 1.87 (-0.01) | -312 | 9.12 | 0 | 0.0 | -8 | 0.23 | 3422 | 131.0 | 141.5 | 142.0 | 130.0 |
| 2025-05-16 | 66.07 (-0.53) | 0.0 (0.0) | 1.88 (-0.02) | -635 | 8.84 | 0 | 0.0 | -21 | 0.29 | 7180 | 141.0 | 146.5 | 153.5 | 138.5 |
| 2025-05-09 | 66.6 (-0.03) | 0.0 (0.0) | 1.9 (+0.01) | 137 | 2.93 | 0 | 0.0 | 15 | 0.32 | 4676 | 144.5 | 146.0 | 146.0 | 135.5 |
| 2025-05-02 | 66.63 (-0.08) | 0.0 (0.0) | 1.89 (-0.02) | -50 | 1.28 | 0 | 0.0 | -19 | 0.49 | 3910 | 144.5 | 143.0 | 149.0 | 140.0 |
| 2025-04-25 | 66.71 (+0.75) | 0.0 (0.0) | 1.91 (+0.03) | 885 | 17.47 | 0 | 0.0 | 27 | 0.53 | 5067 | 142.0 | 139.0 | 144.0 | 127.5 |
| 2025-04-18 | 65.96 (+0.02) | 0.0 (0.0) | 1.88 (+0.01) | 14 | 0.14 | -2 | 0.02 | 17 | 0.17 | 10293 | 138.5 | 135.0 | 146.0 | 130.5 |
| 2025-04-11 | 65.94 (-0.25) | 0.0 (0.0) | 1.87 (-0.11) | -306 | 5.18 | -6 | 0.1 | -120 | 2.03 | 5902 | 130.0 | 145.0 | 145.0 | 116.5 |
| 2025-04-02 | 66.19 (+0.79) | 0.0 (0.0) | 1.98 (+0.07) | 1176 | 17.73 | 0 | 0.0 | 77 | 1.16 | 6633 | 161.0 | 155.5 | 164.5 | 150.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 65.4 (-0.25) | 0.0 (0.0) | 1.91 (-0.09) | -382 | 2.74 | 0 | 0.0 | -105 | 0.75 | 13938 | 165.5 | 188.5 | 195.5 | 162.5 |
| 2025-03-21 | 65.65 (+0.04) | 0.0 (0.0) | 2.0 (0.0) | 185 | 1.7 | 0 | 0.0 | 9 | 0.08 | 10871 | 183.5 | 179.0 | 186.0 | 171.5 |
| 2025-03-14 | 65.61 (+0.22) | 0.0 (-0.02) | 2.0 (-0.02) | 462 | 4.93 | -87 | 0.93 | -27 | 0.29 | 9379 | 178.0 | 181.0 | 184.5 | 165.5 |
| 2025-03-07 | 65.39 (+0.93) | 0.02 (-3.82) | 2.02 (-0.01) | 1325 | 6.96 | -4112 | 21.6 | -14 | 0.07 | 19040 | 177.5 | 200.0 | 200.0 | 176.5 |
| 2025-02-27 | 64.46 (+0.81) | 3.84 (-2.04) | 2.03 (-0.1) | 864 | 8.05 | -2190 | 20.42 | -99 | 0.92 | 10727 | 203.0 | 227.0 | 227.5 | 199.0 |
| 2025-02-21 | 63.65 (-0.09) | 5.88 (-0.01) | 2.13 (-0.07) | -235 | 4.03 | -14 | 0.24 | -83 | 1.42 | 5827 | 229.0 | 230.5 | 233.5 | 223.0 |
| 2025-02-14 | 63.74 (-0.92) | 5.89 (-0.09) | 2.2 (-0.15) | -917 | 5.99 | -91 | 0.59 | -163 | 1.06 | 15316 | 230.0 | 235.5 | 245.5 | 227.5 |
| 2025-02-07 | 64.66 (-0.32) | 5.98 (0.0) | 2.35 (-0.01) | -141 | 0.77 | 0 | 0.0 | -11 | 0.06 | 18417 | 238.5 | 220.5 | 243.0 | 219.0 |
| 2025-01-22 | 64.98 (-1.11) | 5.98 (+0.42) | 2.36 (+0.15) | -630 | 3.82 | 167 | 1.01 | 170 | 1.03 | 16473 | 242.5 | 239.0 | 247.5 | 234.5 |
| 2025-01-17 | 66.09 (+0.66) | 5.56 (+0.71) | 2.21 (-0.62) | 556 | 1.13 | 763 | 1.55 | -667 | 1.36 | 49093 | 236.5 | 257.0 | 257.0 | 221.5 |
| 2025-01-10 | 65.43 (-0.13) | 4.85 (+1.39) | 2.83 (+0.54) | 750 | 1.7 | 1501 | 3.41 | 609 | 1.38 | 44017 | 253.0 | 233.0 | 260.0 | 228.5 |
| 2024-12-31 | 65.56 (-0.62) | 3.46 (0.0) | 2.29 (-0.14) | -534 | 11.17 | 0 | 0.0 | -56 | 1.17 | 4782 | 149.0 | 138.5 | 152.0 | 135.5 |
| 2024-12-27 | 66.18 (-0.19) | 3.46 (-0.15) | 2.43 (+0.09) | -880 | 2.49 | -164 | 0.46 | 103 | 0.29 | 35298 | 245.5 | 246.0 | 253.0 | 232.0 |
| 2024-12-20 | 66.37 (-2.79) | 3.61 (-0.48) | 2.34 (+0.04) | -3132 | 10.83 | -512 | 1.77 | 41 | 0.14 | 28917 | 236.5 | 246.5 | 247.5 | 217.0 |
| 2024-12-13 | 69.16 (+1.99) | 4.09 (+0.58) | 2.3 (-0.26) | 3516 | 4.53 | 624 | 0.8 | -289 | 0.37 | 77549 | 242.0 | 246.5 | 276.5 | 237.5 |
| 2024-12-06 | 67.17 (+4.38) | 3.51 (+1.48) | 2.56 (+0.37) | 4308 | 12.59 | 1590 | 4.65 | 396 | 1.16 | 34217 | 246.5 | 217.5 | 253.0 | 214.0 |
| 2024-11-29 | 62.79 (-0.75) | 2.03 (-0.12) | 2.19 (-0.13) | -1230 | 11.65 | -130 | 1.23 | -132 | 1.25 | 10558 | 216.5 | 222.0 | 230.0 | 204.5 |
| 2024-11-22 | 63.54 (-0.99) | 2.15 (0.0) | 2.32 (+0.09) | -571 | 3.96 | 0 | 0.0 | 90 | 0.62 | 14428 | 221.5 | 217.5 | 231.5 | 208.5 |
| 2024-11-15 | 64.53 (+0.72) | 2.15 (+0.05) | 2.23 (-0.39) | 798 | 2.98 | 50 | 0.19 | -414 | 1.55 | 26740 | 217.5 | 247.0 | 247.0 | 217.5 |
| 2024-11-08 | 63.81 (+0.58) | 2.1 (+0.34) | 2.62 (+0.3) | 482 | 0.96 | 370 | 0.74 | 318 | 0.63 | 50083 | 244.5 | 210.5 | 254.5 | 208.0 |
| 2024-11-01 | 63.23 (+0.22) | 1.76 (-0.83) | 2.32 (-0.09) | 140 | 0.8 | -900 | 5.11 | -88 | 0.5 | 17596 | 212.5 | 227.0 | 227.5 | 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 | |||
| 2024-10-25 | 63.01 (-2.76) | 2.59 (+0.37) | 2.41 (-0.25) | -2866 | 6.69 | 762 | 1.78 | -276 | 0.64 | 42835 | 224.0 | 248.0 | 263.5 | 223.0 |
| 2024-10-18 | 65.77 (+2.4) | 2.22 (+0.52) | 2.66 (+0.37) | 2130 | 4.74 | 550 | 1.22 | 394 | 0.88 | 44923 | 240.5 | 230.5 | 250.0 | 221.5 |
| 2024-10-11 | 63.37 (-0.24) | 1.7 (0.0) | 2.29 (+0.07) | -481 | 1.96 | 0 | 0.0 | 82 | 0.33 | 24595 | 227.0 | 215.0 | 234.5 | 211.5 |
| 2024-10-04 | 63.61 (-0.4) | 1.7 (0.0) | 2.22 (+0.03) | -548 | 8.19 | 0 | 0.0 | 34 | 0.51 | 6691 | 210.5 | 208.5 | 219.0 | 205.5 |
| 2024-09-27 | 64.01 (-2.2) | 1.7 (-0.1) | 2.19 (-0.14) | -2404 | 9.74 | -104 | 0.42 | -157 | 0.64 | 24683 | 209.0 | 239.0 | 251.5 | 209.0 |
| 2024-09-20 | 66.21 (-1.19) | 1.8 (0.0) | 2.33 (+0.19) | -1169 | 7.13 | 0 | 0.0 | 212 | 1.29 | 16398 | 233.5 | 222.0 | 246.5 | 215.5 |
| 2024-09-13 | 67.4 (+1.0) | 1.8 (-0.61) | 2.14 (-0.03) | 947 | 5.66 | -655 | 3.91 | -38 | 0.23 | 16745 | 220.0 | 215.0 | 228.5 | 200.0 |
| 2024-09-06 | 66.4 (+0.86) | 2.41 (+0.01) | 2.17 (-0.33) | 821 | 4.39 | 11 | 0.06 | -351 | 1.88 | 18696 | 219.0 | 250.0 | 251.5 | 209.0 |
| 2024-08-30 | 65.54 (-2.69) | 2.4 (+0.13) | 2.5 (+0.28) | -3250 | 7.58 | 135 | 0.31 | 300 | 0.7 | 42887 | 247.0 | 242.5 | 258.5 | 229.0 |
| 2024-08-23 | 68.23 (+2.23) | 2.27 (+0.43) | 2.22 (+0.04) | 1616 | 5.63 | 464 | 1.62 | 41 | 0.14 | 28705 | 240.5 | 220.5 | 240.5 | 215.0 |
| 2024-08-16 | 66.0 (-0.13) | 1.84 (+1.18) | 2.18 (+0.28) | -512 | 1.57 | 1275 | 3.91 | 299 | 0.92 | 32611 | 218.0 | 181.0 | 223.0 | 180.0 |
| 2024-08-09 | 66.13 (+0.8) | 0.66 (0.0) | 1.9 (-0.15) | 704 | 4.76 | 0 | 0.0 | -166 | 1.12 | 14797 | 180.0 | 191.0 | 197.5 | 172.0 |
| 2024-08-02 | 65.33 (-0.58) | 0.66 (+0.06) | 2.05 (-0.07) | -668 | 4.5 | 55 | 0.37 | -65 | 0.44 | 14837 | 212.0 | 232.0 | 240.0 | 212.0 |
| 2024-07-26 | 65.91 (+0.78) | 0.6 (+0.03) | 2.12 (-0.07) | 1241 | 14.92 | 125 | 1.5 | -84 | 1.01 | 8319 | 226.0 | 242.5 | 244.5 | 212.0 |
| 2024-07-19 | 65.13 (-0.75) | 0.57 (0.0) | 2.19 (-0.17) | -745 | 3.08 | 0 | 0.0 | -182 | 0.75 | 24176 | 241.0 | 263.5 | 271.5 | 239.5 |
| 2024-07-12 | 65.88 (-0.85) | 0.57 (+0.48) | 2.36 (-0.06) | -845 | 1.95 | 525 | 1.21 | -61 | 0.14 | 43382 | 259.5 | 258.5 | 279.5 | 235.0 |
| 2024-07-05 | 66.73 (-3.36) | 0.09 (-0.08) | 2.42 (-0.09) | -3501 | 23.27 | -91 | 0.6 | -98 | 0.65 | 15048 | 254.5 | 276.0 | 276.0 | 248.5 |
| 2024-06-28 | 70.09 (-0.45) | 0.17 (0.0) | 2.51 (-0.02) | -55 | 0.75 | 0 | 0.0 | -26 | 0.35 | 7325 | 276.0 | 259.0 | 289.0 | 247.0 |
| 2024-06-21 | 70.54 (+4.19) | 0.17 (+0.08) | 2.53 (+0.18) | 4826 | 10.61 | 91 | 0.2 | 195 | 0.43 | 45475 | 258.5 | 225.0 | 270.0 | 222.5 |
| 2024-06-14 | 66.35 (+2.77) | 0.09 (0.0) | 2.35 (+0.07) | 3220 | 7.71 | 0 | 0.0 | 75 | 0.18 | 41782 | 206.5 | 181.0 | 220.0 | 175.0 |
| 2024-06-07 | 63.58 (-0.13) | 0.09 (0.0) | 2.28 (+0.06) | 22 | 0.15 | 0 | 0.0 | 68 | 0.46 | 14915 | 186.0 | 188.0 | 196.0 | 178.0 |
| 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 | |||
| 2024-05-31 | 63.71 (+0.66) | 0.09 (0.0) | 2.22 (+0.12) | 712 | 2.56 | 0 | 0.0 | 126 | 0.45 | 27829 | 186.5 | 185.0 | 201.5 | 181.0 |
| 2024-05-24 | 63.05 (-0.55) | 0.09 (0.0) | 2.1 (0.0) | -982 | 6.17 | 0 | 0.0 | -2 | 0.01 | 15928 | 182.0 | 186.0 | 192.0 | 178.0 |
| 2024-05-17 | 63.6 (-0.35) | 0.09 (0.0) | 2.1 (+0.11) | -338 | 0.8 | 0 | 0.0 | 124 | 0.3 | 42007 | 188.0 | 174.5 | 198.0 | 169.0 |
| 2024-05-10 | 63.95 (+0.26) | 0.09 (0.0) | 1.99 (-0.32) | -179 | 0.58 | 0 | 0.0 | -342 | 1.12 | 30611 | 171.0 | 197.0 | 199.5 | 168.5 |
| 2024-05-03 | 63.69 (-0.13) | 0.09 (0.0) | 2.31 (+0.35) | -577 | 1.48 | 0 | 0.0 | 369 | 0.94 | 39103 | 194.0 | 165.5 | 194.0 | 164.0 |
| 2024-04-26 | 63.82 (-1.47) | 0.09 (0.0) | 1.96 (+0.03) | -1514 | 11.3 | 0 | 0.0 | 32 | 0.24 | 13401 | 164.0 | 151.0 | 178.5 | 143.5 |
| 2024-04-19 | 65.29 (+0.46) | 0.09 (0.0) | 1.93 (-0.05) | 467 | 4.62 | 0 | 0.0 | -53 | 0.52 | 10110 | 149.5 | 162.5 | 163.5 | 147.0 |
| 2024-04-12 | 64.83 (-0.62) | 0.09 (0.0) | 1.98 (+0.04) | -712 | 8.15 | 0 | 0.0 | 42 | 0.48 | 8732 | 164.5 | 175.5 | 175.5 | 164.5 |
| 2024-04-03 | 65.45 (+0.08) | 0.09 (0.0) | 1.94 (+0.01) | 197 | 3.42 | 0 | 0.0 | 15 | 0.26 | 5766 | 174.5 | 178.5 | 182.0 | 172.0 |
| 2024-03-29 | 65.37 (-0.05) | 0.09 (0.0) | 1.93 (-0.12) | 121 | 0.95 | 0 | 0.0 | -129 | 1.01 | 12796 | 176.5 | 200.0 | 209.0 | 176.5 |
| 2024-03-22 | 65.42 (-0.29) | 0.09 (-0.04) | 2.05 (+0.07) | -57 | 0.38 | -48 | 0.32 | 71 | 0.48 | 14872 | 200.0 | 185.5 | 217.0 | 185.0 |
| 2024-03-15 | 65.71 (-1.37) | 0.13 (0.0) | 1.98 (+0.03) | -1257 | 6.53 | 0 | 0.0 | 36 | 0.19 | 19237 | 185.5 | 187.0 | 218.5 | 185.5 |
| 2024-03-08 | 67.08 (-1.23) | 0.13 (-0.01) | 1.95 (-0.07) | -1450 | 7.61 | -10 | 0.05 | -80 | 0.42 | 19046 | 189.5 | 212.5 | 214.5 | 186.0 |
| 2024-03-01 | 68.31 (-2.0) | 0.14 (+0.01) | 2.02 (+0.04) | -2020 | 8.06 | 5 | 0.02 | 45 | 0.18 | 25064 | 208.0 | 220.5 | 239.5 | 206.0 |
| 2024-02-23 | 70.31 (+3.53) | 0.13 (+0.02) | 1.98 (+0.06) | 3661 | 8.81 | 25 | 0.06 | 73 | 0.18 | 41553 | 220.5 | 182.5 | 235.5 | 177.0 |
| 2024-02-16 | 66.78 (-1.57) | 0.11 (0.0) | 1.92 (+0.05) | -1696 | 15.68 | 0 | 0.0 | 52 | 0.48 | 10817 | 182.5 | 192.0 | 196.5 | 177.5 |
| 2024-02-05 | 68.35 (+0.1) | 0.11 (0.0) | 1.87 (0.0) | 147 | 4.14 | 0 | 0.0 | -3 | 0.08 | 3549 | 187.0 | 186.5 | 190.0 | 181.0 |
| 2024-02-02 | 68.25 (-1.77) | 0.11 (+0.02) | 1.87 (+0.04) | -1942 | 6.5 | 28 | 0.09 | 42 | 0.14 | 29859 | 186.5 | 173.0 | 194.5 | 171.0 |
| 2024-01-26 | 70.02 (-1.26) | 0.09 (0.0) | 1.83 (-0.02) | -777 | 5.46 | 0 | 0.0 | -23 | 0.16 | 14224 | 173.0 | 184.5 | 189.5 | 171.0 |
| 2024-01-19 | 71.28 (+1.43) | 0.09 (0.0) | 1.85 (-0.24) | 1451 | 3.5 | 0 | 0.0 | -249 | 0.6 | 41491 | 183.0 | 192.5 | 198.0 | 180.5 |
| 2024-01-12 | 69.85 (+4.8) | 0.09 (0.0) | 2.09 (+0.23) | 5394 | 12.06 | 0 | 0.0 | 139 | 0.31 | 44740 | 188.5 | 151.5 | 192.0 | 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 | |||
| 2023-12-29 | 65.05 (-0.07) | 0.09 (0.0) | 1.86 (-0.03) | -8 | 0.2 | 0 | 0.0 | -29 | 0.73 | 3993 | 138.5 | 149.5 | 150.5 | 138.0 |
| 2023-12-22 | 65.12 (-0.9) | 0.09 (0.0) | 1.89 (-0.06) | -1021 | 14.1 | 0 | 0.0 | -66 | 0.91 | 7240 | 148.0 | 142.0 | 153.0 | 140.5 |
| 2023-12-15 | 66.02 (-0.86) | 0.09 (0.0) | 1.95 (+0.04) | -965 | 9.02 | 0 | 0.0 | 47 | 0.44 | 10695 | 144.0 | 155.0 | 158.5 | 144.0 |
| 2023-12-08 | 66.88 (+0.78) | 0.09 (0.0) | 1.91 (-0.17) | 828 | 8.73 | 0 | 0.0 | -182 | 1.92 | 9483 | 153.0 | 167.0 | 167.0 | 153.0 |
| 2023-12-01 | 66.1 (-0.51) | 0.09 (0.0) | 2.08 (+0.02) | -514 | 1.81 | 0 | 0.0 | 21 | 0.07 | 28415 | 164.0 | 166.0 | 171.5 | 155.0 |
| 2023-11-24 | 66.61 (+3.36) | 0.09 (0.0) | 2.06 (-0.01) | 3479 | 10.36 | 0 | 0.0 | -17 | 0.05 | 33566 | 162.5 | 150.5 | 163.5 | 144.5 |
| 2023-11-17 | 63.25 (-1.62) | 0.09 (0.0) | 2.07 (+0.25) | -1791 | 6.39 | 0 | 0.0 | 271 | 0.97 | 28008 | 148.5 | 129.5 | 148.5 | 128.5 |
| 2023-11-10 | 64.87 (-0.01) | 0.09 (-0.03) | 1.82 (0.0) | 4 | 0.04 | -37 | 0.4 | 1 | 0.01 | 9195 | 118.0 | 125.5 | 127.0 | 116.0 |
| 2023-11-03 | 64.88 (+0.3) | 0.12 (0.0) | 1.82 (-0.02) | 163 | 1.07 | 0 | 0.0 | -16 | 0.11 | 15166 | 123.5 | 133.0 | 134.5 | 121.5 |
| 2023-10-27 | 64.58 (+1.37) | 0.12 (0.0) | 1.84 (-0.11) | 1349 | 6.12 | 0 | 0.0 | -127 | 0.58 | 22056 | 133.0 | 149.0 | 154.5 | 131.5 |
| 2023-10-20 | 63.21 (-0.12) | 0.12 (0.0) | 1.95 (+0.08) | -223 | 0.82 | 0 | 0.0 | 88 | 0.32 | 27147 | 151.5 | 150.0 | 158.5 | 143.0 |
| 2023-10-13 | 63.33 (-0.39) | 0.12 (+0.03) | 1.87 (-0.2) | -602 | 2.03 | 37 | 0.12 | -219 | 0.74 | 29621 | 150.0 | 149.0 | 156.0 | 145.0 |
| 2023-10-06 | 63.72 (-0.39) | 0.09 (0.0) | 2.07 (-0.29) | -370 | 0.39 | 0 | 0.0 | -301 | 0.32 | 95292 | 157.5 | 137.0 | 179.0 | 136.0 |
| 2023-09-28 | 64.11 (+0.3) | 0.09 (0.0) | 2.36 (-0.19) | -210 | 0.5 | 0 | 0.0 | -208 | 0.49 | 42367 | 135.0 | 144.5 | 149.0 | 132.0 |
| 2023-09-22 | 63.81 (-0.84) | 0.09 (0.0) | 2.55 (+0.19) | -916 | 1.85 | 0 | 0.0 | 205 | 0.41 | 49417 | 144.5 | 135.5 | 144.5 | 133.0 |
| 2023-09-15 | 64.65 (-0.03) | 0.09 (0.0) | 2.36 (+0.58) | -461 | 1.03 | 0 | 0.0 | 617 | 1.38 | 44605 | 134.0 | 115.0 | 138.5 | 109.5 |
| 2023-09-08 | 64.68 (-0.21) | 0.09 (0.0) | 1.78 (+0.06) | -396 | 11.21 | 0 | 0.0 | 63 | 1.78 | 3533 | 107.5 | 96.4 | 107.5 | 95.4 |
| 2023-09-01 | 64.89 (-0.12) | 0.09 (0.0) | 1.72 (0.0) | -222 | 13.32 | 0 | 0.0 | 2 | 0.12 | 1667 | 96.0 | 93.0 | 97.8 | 91.0 |
| 2023-08-25 | 65.01 (-0.15) | 0.09 (0.0) | 1.72 (0.0) | -192 | 10.73 | 0 | 0.0 | 5 | 0.28 | 1789 | 93.7 | 95.2 | 98.9 | 91.8 |
| 2023-08-18 | 65.16 (+0.03) | 0.09 (0.0) | 1.72 (+0.01) | 5 | 0.37 | 0 | 0.0 | 10 | 0.74 | 1349 | 95.1 | 97.8 | 99.0 | 94.1 |
| 2023-08-11 | 65.13 (-0.74) | 0.09 (0.0) | 1.71 (-0.03) | -911 | 24.86 | 0 | 0.0 | -35 | 0.95 | 3665 | 98.3 | 96.7 | 107.0 | 95.0 |
| 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 | 65.87 (+0.06) | 0.09 (0.0) | 1.74 (-0.16) | -4 | 0.11 | 0 | 0.0 | -177 | 4.82 | 3676 | 96.7 | 109.0 | 109.5 | 95.8 |
| 2023-07-28 | 65.81 (-0.74) | 0.09 (0.0) | 1.9 (+0.04) | -624 | 9.03 | 0 | 0.0 | 45 | 0.65 | 6908 | 108.5 | 120.0 | 121.0 | 105.0 |
| 2023-07-21 | 66.55 (-1.3) | 0.09 (0.0) | 1.86 (+0.05) | -1416 | 10.57 | 0 | 0.0 | 53 | 0.4 | 13393 | 120.0 | 127.0 | 137.5 | 115.0 |
| 2023-07-14 | 67.85 (+0.21) | 0.09 (0.0) | 1.81 (-0.12) | 289 | 5.82 | 0 | 0.0 | -124 | 2.5 | 4968 | 124.5 | 123.0 | 128.0 | 118.0 |
| 2023-07-07 | 67.64 (+1.02) | 0.09 (0.0) | 1.93 (+0.17) | 1180 | 4.88 | 0 | 0.0 | 181 | 0.75 | 24167 | 122.5 | 112.0 | 129.5 | 109.5 |
| 2023-06-30 | 66.62 (+3.19) | 0.09 (0.0) | 1.76 (+0.05) | 1516 | 7.52 | 0 | 0.0 | 58 | 0.29 | 20156 | 108.0 | 86.5 | 108.0 | 85.7 |
| 2023-06-21 | 63.43 (-0.09) | 0.09 (0.0) | 1.71 (+0.01) | -89 | 20.55 | 0 | 0.0 | 2 | 0.46 | 433 | 86.5 | 85.5 | 87.0 | 84.8 |
| 2023-06-16 | 63.52 (-0.15) | 0.09 (0.0) | 1.7 (0.0) | -172 | 15.91 | 0 | 0.0 | 10 | 0.93 | 1081 | 85.8 | 87.6 | 87.8 | 85.5 |
| 2023-06-09 | 63.67 (-0.07) | 0.09 (0.0) | 1.7 (+0.01) | -73 | 9.97 | 0 | 0.0 | 11 | 1.5 | 732 | 87.3 | 88.2 | 89.1 | 86.9 |
| 2023-06-02 | 63.74 (+0.27) | 0.09 (0.0) | 1.69 (+0.02) | 312 | 14.46 | 0 | 0.0 | 18 | 0.83 | 2157 | 88.1 | 89.0 | 92.0 | 87.7 |
| 2023-05-26 | 63.47 (+0.88) | 0.09 (0.0) | 1.67 (+0.04) | 966 | 20.19 | 0 | 0.0 | 38 | 0.79 | 4784 | 88.1 | 89.2 | 92.6 | 86.4 |
| 2023-05-19 | 62.59 (+0.77) | 0.09 (0.0) | 1.63 (+0.09) | 830 | 36.36 | 0 | 0.0 | 103 | 4.51 | 2283 | 87.7 | 80.1 | 88.4 | 80.1 |
| 2023-05-12 | 61.82 (-0.26) | 0.09 (0.0) | 1.54 (0.0) | -262 | 42.19 | 0 | 0.0 | -6 | 0.97 | 621 | 80.5 | 81.9 | 82.3 | 79.0 |
| 2023-05-05 | 62.08 (-0.06) | 0.09 (0.0) | 1.54 (0.0) | -81 | 10.16 | 0 | 0.0 | 1 | 0.13 | 797 | 82.0 | 81.1 | 83.6 | 80.8 |
| 2023-04-28 | 62.14 (-0.21) | 0.09 (0.0) | 1.54 (-0.01) | -227 | 29.07 | 0 | 0.0 | -12 | 1.54 | 781 | 81.3 | 83.3 | 83.4 | 79.3 |
| 2023-04-21 | 62.35 (+0.11) | 0.09 (0.0) | 1.55 (-0.05) | 150 | 9.95 | 0 | 0.0 | -53 | 3.51 | 1508 | 82.3 | 84.4 | 87.2 | 82.3 |
| 2023-04-14 | 62.24 (+0.04) | 0.09 (0.0) | 1.6 (+0.06) | 47 | 2.86 | 0 | 0.0 | 71 | 4.32 | 1644 | 84.4 | 85.0 | 85.9 | 83.0 |
| 2023-04-07 | 62.2 (+0.06) | 0.09 (0.0) | 1.54 (+0.02) | 66 | 22.76 | 0 | 0.0 | 22 | 7.59 | 290 | 82.6 | 81.7 | 83.2 | 80.7 |
| 2023-03-31 | 62.14 (-0.09) | 0.09 (0.0) | 1.52 (0.0) | -106 | 19.27 | 0 | 0.0 | -6 | 1.09 | 550 | 81.9 | 82.7 | 83.2 | 81.0 |
| 2023-03-24 | 62.23 (-0.07) | 0.09 (0.0) | 1.52 (-0.01) | 12 | 1.67 | 0 | 0.0 | -4 | 0.56 | 720 | 82.3 | 80.5 | 82.4 | 80.5 |
| 2023-03-17 | 62.3 (-0.71) | 0.09 (0.0) | 1.53 (-0.04) | -817 | 40.59 | 0 | 0.0 | -50 | 2.48 | 2013 | 80.3 | 86.4 | 87.4 | 79.2 |
| 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 | 63.01 (+0.14) | 0.09 (0.0) | 1.57 (-0.03) | 206 | 12.74 | 0 | 0.0 | -25 | 1.55 | 1617 | 86.5 | 86.8 | 90.5 | 86.0 |
| 2023-03-03 | 62.87 (+0.04) | 0.09 (0.0) | 1.6 (0.0) | 34 | 5.37 | 0 | 0.0 | 0 | 0.0 | 633 | 86.2 | 85.3 | 86.9 | 85.2 |
| 2023-02-24 | 62.83 (+0.02) | 0.09 (0.0) | 1.6 (0.0) | 69 | 7.56 | 0 | 0.0 | -7 | 0.77 | 913 | 86.3 | 88.3 | 89.4 | 85.7 |
| 2023-02-17 | 62.81 (+0.19) | 0.09 (0.0) | 1.6 (+0.05) | 236 | 16.6 | 0 | 0.0 | 55 | 3.87 | 1422 | 88.3 | 85.5 | 89.2 | 84.6 |
| 2023-02-10 | 62.62 (+0.35) | 0.09 (0.0) | 1.55 (0.0) | 397 | 18.79 | 0 | 0.0 | -3 | 0.14 | 2113 | 85.5 | 86.0 | 88.6 | 85.3 |
| 2023-02-03 | 62.27 (+0.03) | 0.09 (0.0) | 1.55 (+0.03) | -80 | 2.29 | 0 | 0.0 | 37 | 1.06 | 3486 | 86.0 | 81.2 | 89.8 | 81.0 |
| 2023-01-17 | 62.24 (-0.02) | 0.09 (0.0) | 1.52 (0.0) | -11 | 4.33 | 0 | 0.0 | 1 | 0.39 | 254 | 80.3 | 79.7 | 80.7 | 79.1 |
| 2023-01-13 | 62.26 (-0.36) | 0.09 (0.0) | 1.52 (-0.01) | -482 | 32.86 | 0 | 0.0 | -12 | 0.82 | 1467 | 79.3 | 81.4 | 82.1 | 78.8 |
| 2023-01-06 | 62.62 (-0.52) | 0.09 (0.0) | 1.53 (0.0) | -623 | 41.31 | 0 | 0.0 | 0 | 0.0 | 1508 | 80.0 | 81.0 | 82.7 | 79.3 |
| 2022-12-30 | 63.14 (-0.43) | 0.09 (0.0) | 1.53 (-0.01) | -407 | 15.75 | 0 | 0.0 | -7 | 0.27 | 2584 | 81.5 | 90.2 | 90.5 | 81.5 |
| 2022-12-23 | 63.57 (+0.69) | 0.09 (0.0) | 1.54 (-0.03) | 704 | 13.99 | 0 | 0.0 | -34 | 0.68 | 5033 | 89.6 | 92.8 | 97.0 | 89.4 |
| 2022-12-16 | 62.88 (+0.81) | 0.09 (0.0) | 1.57 (+0.01) | 936 | 11.91 | 0 | 0.0 | 13 | 0.17 | 7861 | 92.1 | 88.5 | 95.3 | 87.3 |
| 2022-12-09 | 62.07 (+0.32) | 0.09 (0.0) | 1.56 (0.0) | 333 | 13.3 | 0 | 0.0 | 0 | 0.0 | 2504 | 86.5 | 83.4 | 87.3 | 79.3 |
| 2022-12-02 | 61.75 (+0.15) | 0.09 (0.0) | 1.56 (-0.02) | 160 | 20.38 | 0 | 0.0 | -24 | 3.06 | 785 | 81.6 | 77.3 | 82.9 | 76.8 |
| 2022-11-25 | 61.6 (-0.06) | 0.09 (0.0) | 1.58 (0.0) | -44 | 2.86 | 0 | 0.0 | 4 | 0.26 | 1538 | 78.0 | 79.9 | 79.9 | 75.3 |
| 2022-11-18 | 61.66 (+0.08) | 0.09 (0.0) | 1.58 (-0.01) | 154 | 13.82 | 0 | 0.0 | -15 | 1.35 | 1114 | 80.0 | 82.0 | 82.4 | 79.9 |
| 2022-11-11 | 61.58 (-0.01) | 0.09 (0.0) | 1.59 (0.0) | 35 | 3.41 | 0 | 0.0 | 2 | 0.2 | 1025 | 81.8 | 81.5 | 87.5 | 81.5 |
| 2022-11-04 | 61.59 (+0.02) | 0.09 (0.0) | 1.59 (+0.02) | -13 | 3.35 | 0 | 0.0 | 14 | 3.61 | 388 | 81.3 | 80.8 | 81.8 | 79.0 |
| 2022-10-28 | 61.57 (-0.13) | 0.09 (0.0) | 1.57 (0.0) | -139 | 10.94 | 0 | 0.0 | 8 | 0.63 | 1270 | 79.3 | 84.6 | 86.1 | 78.7 |
| 2022-10-21 | 61.7 (-0.02) | 0.09 (0.0) | 1.57 (0.0) | 43 | 6.0 | 0 | 0.0 | 2 | 0.28 | 717 | 83.4 | 80.0 | 85.0 | 79.6 |
| 2022-10-14 | 61.72 (+0.02) | 0.09 (0.0) | 1.57 (-0.01) | 43 | 3.59 | 0 | 0.0 | -18 | 1.5 | 1197 | 81.4 | 85.0 | 86.2 | 78.3 |
| 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 | 61.7 (+0.02) | 0.09 (0.0) | 1.58 (+0.02) | -49 | 5.37 | 0 | 0.0 | 20 | 2.19 | 913 | 88.5 | 83.9 | 89.7 | 83.8 |
| 2022-09-30 | 61.68 (+0.07) | 0.09 (0.0) | 1.56 (-0.02) | 130 | 10.12 | 0 | 0.0 | -13 | 1.01 | 1285 | 84.7 | 85.9 | 88.4 | 81.0 |
| 2022-09-23 | 61.61 (-0.02) | 0.09 (0.0) | 1.58 (0.0) | -14 | 1.12 | 0 | 0.0 | -5 | 0.4 | 1249 | 86.5 | 91.2 | 91.2 | 86.3 |
| 2022-09-16 | 61.63 (-0.64) | 0.09 (0.0) | 1.58 (+0.07) | -90 | 3.91 | 0 | 0.0 | 1 | 0.04 | 2301 | 89.0 | 95.2 | 95.8 | 89.0 |
| 2021-10-08 | 62.27 (+0.26) | 0.09 (0.0) | 1.51 (+0.01) | 285 | 11.14 | 0 | 0.0 | 9 | 0.35 | 2558 | 93.8 | 83.0 | 96.1 | 81.9 |
| 2021-10-01 | 62.01 (-0.18) | 0.09 (0.0) | 1.5 (-0.04) | -245 | 14.93 | 0 | 0.0 | -37 | 2.25 | 1641 | 82.1 | 90.5 | 91.5 | 82.1 |
| 2021-09-24 | 62.19 (-0.01) | 0.09 (0.0) | 1.54 (-0.01) | -18 | 4.0 | 0 | 0.0 | -12 | 2.67 | 450 | 90.5 | 89.1 | 90.7 | 89.0 |
| 2021-09-17 | 62.2 (-0.07) | 0.09 (0.0) | 1.55 (-0.04) | -121 | 17.14 | 0 | 0.0 | -49 | 6.94 | 706 | 90.6 | 91.8 | 92.7 | 89.9 |
| 2021-09-10 | 62.27 (-0.11) | 0.09 (0.0) | 1.59 (-0.03) | -177 | 11.81 | 0 | 0.0 | -24 | 1.6 | 1499 | 92.9 | 95.4 | 95.4 | 89.5 |
| 2021-09-03 | 62.38 (-0.38) | 0.09 (0.0) | 1.62 (0.0) | -364 | 22.72 | 0 | 0.0 | -2 | 0.12 | 1602 | 95.4 | 96.0 | 98.6 | 94.0 |
| 2021-08-27 | 62.76 (+0.28) | 0.09 (0.0) | 1.62 (+0.01) | 311 | 19.76 | 0 | 0.0 | 4 | 0.25 | 1574 | 95.6 | 91.9 | 97.7 | 91.9 |
| 2021-08-20 | 62.48 (-0.02) | 0.09 (0.0) | 1.61 (-0.03) | -25 | 1.12 | 0 | 0.0 | -28 | 1.25 | 2237 | 90.7 | 93.7 | 95.4 | 89.6 |
| 2021-08-13 | 62.5 (+0.19) | 0.09 (0.0) | 1.64 (-0.03) | 109 | 3.56 | 0 | 0.0 | -32 | 1.05 | 3058 | 94.2 | 100.5 | 101.0 | 94.1 |
| 2021-08-06 | 62.31 (-0.26) | 0.09 (0.0) | 1.67 (+0.03) | -351 | 21.21 | 0 | 0.0 | 33 | 1.99 | 1655 | 103.0 | 107.5 | 107.5 | 102.5 |
| 2021-07-30 | 62.57 (-0.23) | 0.09 (0.0) | 1.64 (-0.01) | -307 | 10.14 | 0 | 0.0 | -9 | 0.3 | 3027 | 106.5 | 107.0 | 109.0 | 100.0 |
| 2021-07-23 | 62.8 (-1.12) | 0.09 (0.0) | 1.65 (-0.11) | -1177 | 23.02 | 0 | 0.0 | -125 | 2.44 | 5114 | 106.5 | 121.0 | 122.0 | 104.5 |
| 2021-07-16 | 63.92 (+0.86) | 0.09 (0.0) | 1.76 (+0.12) | 918 | 15.06 | 0 | 0.0 | 133 | 2.18 | 6095 | 121.0 | 115.0 | 123.0 | 113.0 |
| 2021-07-09 | 63.06 (+0.04) | 0.09 (0.0) | 1.64 (+0.03) | 50 | 1.18 | 0 | 0.0 | 30 | 0.71 | 4251 | 116.0 | 119.5 | 124.0 | 116.0 |
| 2021-07-02 | 63.02 (-0.21) | 0.09 (0.0) | 1.61 (0.0) | -244 | 5.33 | 0 | 0.0 | 5 | 0.11 | 4576 | 118.5 | 117.5 | 123.0 | 115.0 |
| 2021-06-25 | 63.23 (+2.05) | 0.09 (0.0) | 1.61 (-0.01) | 454 | 70.61 | 0 | 0.0 | -1 | 0.16 | 643 | 117.5 | 118.5 | 120.0 | 117.0 |
| 2021-06-18 | 61.18 (-0.41) | 0.09 (0.0) | 1.62 (0.0) | -444 | 0 | 0 | 0 | 3 | 0 | 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 | |||
| 2021-06-11 | 61.59 (+0.27) | 0.09 (0.0) | 1.62 (+0.01) | 295 | 0 | 0 | 0 | 7 | 0 | 0 | ||||
| 2021-06-04 | 61.32 (-0.31) | 0.09 (0.0) | 1.61 (0.0) | -220 | 0 | 0 | 0 | 3 | 0 | 0 | ||||
| 2021-05-28 | 61.63 (+0.27) | 0.09 (0.0) | 1.61 (+0.01) | 531 | 0 | 0 | 0 | 10 | 0 | 0 | ||||
| 2021-05-21 | 61.36 (+0.14) | 0.09 (0.0) | 1.6 (+0.01) | 66 | 0 | 0 | 0 | 6 | 0 | 0 | ||||
| 2021-05-14 | 61.22 (-0.16) | 0.09 (0.0) | 1.59 (0.0) | -149 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2021-05-07 | 61.38 (+0.33) | 0.09 (0.0) | 1.59 (-0.04) | 324 | 0 | 0 | 0 | -36 | 0 | 0 | ||||
| 2021-04-29 | 61.05 (+0.11) | 0.09 (0.0) | 1.63 (-0.02) | -73 | 0 | 0 | 0 | -24 | 0 | 0 | ||||
| 2021-04-23 | 60.94 (-0.02) | 0.09 (0.0) | 1.65 (-0.03) | -69 | 0 | 0 | 0 | -31 | 0 | 0 | ||||
| 2021-04-16 | 60.96 (-0.6) | 0.09 (0.0) | 1.68 (-0.13) | -652 | 0 | 0 | 0 | -143 | 0 | 0 | ||||
| 2021-04-09 | 61.56 (-0.11) | 0.09 (0.0) | 1.81 (+0.07) | 7 | 0 | 0 | 0 | 81 | 0 | 0 | ||||
| 2021-04-01 | 61.67 (+0.12) | 0.09 (0.0) | 1.74 (-0.03) | 160 | 0 | 0 | 0 | -36 | 0 | 0 | ||||
| 2021-03-26 | 61.55 (+0.11) | 0.09 (0.0) | 1.77 (+0.07) | 91 | 0 | 0 | 0 | 70 | 0 | 0 | ||||
| 2021-03-19 | 61.44 (-0.24) | 0.09 (0.0) | 1.7 (+0.03) | -222 | 0 | 0 | 0 | 32 | 0 | 0 | ||||
| 2021-03-12 | 61.68 (-0.02) | 0.09 (0.0) | 1.67 (+0.02) | 7 | 0 | 0 | 0 | 21 | 0 | 0 | ||||
| 2021-03-05 | 61.7 (-0.56) | 0.09 (0.0) | 1.65 (-0.05) | -463 | 0 | 0 | 0 | -50 | 0 | 0 | ||||
| 2021-02-26 | 62.26 (-0.25) | 0.09 (0.0) | 1.7 (+0.01) | -30 | 0 | 0 | 0 | 7 | 0 | 0 | ||||
| 2021-02-19 | 62.51 (+0.96) | 0.09 (-0.04) | 1.69 (+0.02) | 1241 | 0 | -45 | 0 | 25 | 0 | 0 | ||||
| 2021-02-05 | 61.55 (+0.55) | 0.13 (0.0) | 1.67 (-0.15) | 785 | 0 | 0 | 0 | -161 | 0 | 0 | ||||
| 2021-01-29 | 61.0 (-0.55) | 0.13 (0.0) | 1.82 (-0.17) | -184 | 0 | 0 | 0 | -182 | 0 | 0 | ||||
| 2021-01-22 | 61.55 (+0.58) | 0.13 (0.0) | 1.99 (+0.03) | 841 | 0 | 0 | 0 | 39 | 0 | 0 | ||||
| 2021-01-15 | 60.97 (+0.15) | 0.13 (0.0) | 1.96 (-0.1) | 163 | 0 | 0 | 0 | -113 | 0 | 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 | |||
| 2021-01-08 | 60.82 (-0.81) | 0.13 (+0.04) | 2.06 (-0.33) | -642 | 0 | 45 | 0 | -348 | 0 | 0 | ||||
| 2020-12-31 | 61.63 (-0.36) | 0.09 (0.0) | 2.39 (+0.27) | -100 | 0 | 0 | 0 | 291 | 0 | 0 | ||||
| 2020-12-25 | 61.99 (+0.52) | 0.09 (0.0) | 2.12 (+0.28) | 512 | 0 | 0 | 0 | 295 | 0 | 0 | ||||
| 2020-12-18 | 61.47 (+0.21) | 0.09 (0.0) | 1.84 (-0.12) | 172 | 0 | 0 | 0 | -128 | 0 | 0 | ||||
| 2020-12-11 | 61.26 (-0.59) | 0.09 (0.0) | 1.96 (-0.14) | -969 | 0 | 0 | 0 | -144 | 0 | 0 | ||||
| 2020-12-04 | 61.85 (+0.71) | 0.09 (0.0) | 2.1 (+0.08) | 684 | 0 | 0 | 0 | 78 | 0 | 0 | ||||
| 2020-11-27 | 61.14 (+0.03) | 0.09 (0.0) | 2.02 (+0.17) | -388 | 0 | 0 | 0 | 180 | 0 | 0 | ||||
| 2020-11-20 | 61.11 (+0.04) | 0.09 (+0.06) | 1.85 (+0.21) | -228 | 0 | 60 | 0 | 232 | 0 | 0 | ||||
| 2020-11-13 | 61.07 (-0.16) | 0.03 (0.0) | 1.64 (+0.1) | -167 | 0 | 0 | 0 | 103 | 0 | 0 | ||||
| 2020-11-06 | 61.23 (+0.13) | 0.03 (0.0) | 1.54 (+0.01) | 148 | 0 | 0 | 0 | 13 | 0 | 0 | ||||
| 2020-10-30 | 61.1 (-0.37) | 0.03 (0.0) | 1.53 (-0.01) | -261 | 0 | 0 | 0 | -16 | 0 | 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 | 69.33 (+2.28) | 0.2 (+0.06) | 1.75 (+0.03) | 2492 | 12.48 | 70 | 0.35 | 34 | 0.17 | 19972 | 724.0 | 573.0 | 724.0 | 573.0 |
| 2026-05-29 | 67.05 (+1.59) | 0.14 (-0.03) | 1.72 (-0.51) | 1310 | 1.03 | -35 | 0.03 | -546 | 0.43 | 126873 | 570.0 | 456.0 | 653.0 | 423.0 |
| 2026-04-30 | 65.46 (-2.86) | 0.17 (+0.16) | 2.23 (-0.09) | -2781 | 4.58 | 171 | 0.28 | -91 | 0.15 | 60784 | 431.0 | 319.0 | 530.0 | 288.0 |
| 2026-03-31 | 68.32 (+3.39) | 0.01 (+0.01) | 2.32 (+0.05) | 4309 | 4.01 | 9 | 0.01 | 55 | 0.05 | 107375 | 296.0 | 200.0 | 365.0 | 167.5 |
| 2026-02-26 | 64.93 (+2.16) | 0.0 (0.0) | 2.27 (+0.23) | 3020 | 3.94 | 0 | 0.0 | 239 | 0.31 | 76567 | 209.0 | 158.5 | 222.0 | 153.0 |
| 2026-01-30 | 62.77 (-0.74) | 0.0 (0.0) | 2.04 (-0.01) | -1109 | 3.65 | 0 | 0.0 | -11 | 0.04 | 30389 | 161.0 | 167.5 | 176.5 | 145.0 |
| 2025-12-31 | 63.51 (-0.97) | 0.0 (0.0) | 2.05 (+0.02) | -862 | 2.11 | 0 | 0.0 | 24 | 0.06 | 40819 | 166.0 | 167.0 | 179.5 | 154.0 |
| 2025-11-28 | 64.48 (+1.74) | 0.0 (0.0) | 2.03 (+0.14) | 1814 | 6.85 | 0 | 0.0 | 150 | 0.57 | 26489 | 166.0 | 143.5 | 169.5 | 133.0 |
| 2025-10-31 | 62.74 (-0.38) | 0.0 (0.0) | 1.89 (-0.03) | -416 | 3.42 | 0 | 0.0 | -28 | 0.23 | 12158 | 143.5 | 155.5 | 156.5 | 136.5 |
| 2025-09-30 | 63.12 (-0.52) | 0.0 (0.0) | 1.92 (+0.01) | -725 | 3.06 | 0 | 0.0 | 10 | 0.04 | 23656 | 155.5 | 164.0 | 173.0 | 150.0 |
| 2025-08-29 | 63.64 (-0.02) | 0.0 (0.0) | 1.91 (+0.04) | -1021 | 1.9 | 0 | 0.0 | 43 | 0.08 | 53871 | 165.0 | 145.0 | 176.5 | 142.0 |
| 2025-07-31 | 63.66 (-0.36) | 0.0 (0.0) | 1.87 (+0.04) | -890 | 3.14 | 0 | 0.0 | 39 | 0.14 | 28381 | 148.0 | 141.0 | 154.5 | 134.0 |
| 2025-06-30 | 64.02 (-1.78) | 0.0 (0.0) | 1.83 (-0.01) | -1648 | 3.81 | 0 | 0.0 | -17 | 0.04 | 43260 | 140.5 | 125.5 | 156.0 | 120.0 |
| 2025-05-29 | 65.8 (-0.86) | 0.0 (0.0) | 1.84 (-0.05) | -792 | 4.18 | 0 | 0.0 | -48 | 0.25 | 18963 | 128.0 | 144.5 | 153.5 | 124.5 |
| 2025-04-30 | 66.66 (+0.34) | 0.0 (0.0) | 1.89 (+0.01) | 702 | 2.51 | -8 | 0.03 | 4 | 0.01 | 27938 | 140.5 | 155.0 | 164.5 | 116.5 |
| 2025-03-31 | 66.32 (+1.86) | 0.0 (-3.84) | 1.88 (-0.15) | 2581 | 4.61 | -4199 | 7.51 | -161 | 0.29 | 55942 | 152.5 | 200.0 | 200.0 | 151.5 |
| 2025-02-27 | 64.46 (-0.52) | 3.84 (-2.14) | 2.03 (-0.33) | -429 | 0.85 | -2295 | 4.56 | -356 | 0.71 | 50288 | 203.0 | 220.5 | 245.5 | 199.0 |
| 2025-01-22 | 64.98 (-0.58) | 5.98 (+2.52) | 2.36 (+0.07) | -252 | 0.22 | 2431 | 2.08 | 83 | 0.07 | 116644 | 242.5 | 240.0 | 260.0 | 221.5 |
| 2024-12-31 | 65.56 (+2.77) | 3.46 (+1.43) | 2.29 (+0.1) | 3147 | 1.7 | 1538 | 0.83 | 97 | 0.05 | 185091 | 240.0 | 217.5 | 276.5 | 214.0 |
| 2024-11-29 | 62.79 (-0.36) | 2.03 (+0.28) | 2.19 (-0.19) | -463 | 0.44 | 300 | 0.29 | -204 | 0.2 | 104054 | 216.5 | 204.0 | 254.5 | 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 | |||
| 2024-10-30 | 63.15 (-0.73) | 1.75 (+0.05) | 2.38 (+0.22) | -1549 | 1.17 | 402 | 0.3 | 239 | 0.18 | 132852 | 209.5 | 211.0 | 263.5 | 204.5 |
| 2024-09-30 | 63.88 (-1.66) | 1.7 (-0.7) | 2.16 (-0.34) | -1939 | 2.48 | -748 | 0.96 | -361 | 0.46 | 78071 | 207.0 | 250.0 | 251.5 | 200.0 |
| 2024-08-30 | 65.54 (+0.19) | 2.4 (+1.8) | 2.5 (+0.39) | -1422 | 1.14 | 1929 | 1.55 | 416 | 0.33 | 124774 | 247.0 | 231.5 | 258.5 | 172.0 |
| 2024-07-31 | 65.35 (-4.74) | 0.6 (+0.43) | 2.11 (-0.4) | -4538 | 4.54 | 559 | 0.56 | -432 | 0.43 | 99992 | 224.0 | 276.0 | 279.5 | 212.0 |
| 2024-06-28 | 70.09 (+6.38) | 0.17 (+0.08) | 2.51 (+0.29) | 8013 | 7.32 | 91 | 0.08 | 312 | 0.28 | 109498 | 276.0 | 188.0 | 289.0 | 175.0 |
| 2024-05-31 | 63.71 (-0.46) | 0.09 (0.0) | 2.22 (-0.04) | -1502 | 1.1 | 0 | 0.0 | -41 | 0.03 | 136673 | 186.5 | 178.5 | 201.5 | 168.5 |
| 2024-04-30 | 64.17 (-1.2) | 0.09 (0.0) | 2.26 (+0.33) | -1424 | 2.51 | 0 | 0.0 | 352 | 0.62 | 56819 | 182.0 | 178.5 | 188.0 | 143.5 |
| 2024-03-29 | 65.37 (-3.05) | 0.09 (-0.05) | 1.93 (-0.23) | -2655 | 3.75 | -58 | 0.08 | -248 | 0.35 | 70729 | 176.5 | 223.0 | 223.5 | 176.5 |
| 2024-02-29 | 68.42 (+0.1) | 0.14 (+0.03) | 2.16 (+0.11) | 15 | 0.02 | 30 | 0.03 | 122 | 0.14 | 86692 | 219.5 | 187.5 | 239.5 | 177.0 |
| 2024-01-31 | 68.32 (+3.27) | 0.11 (+0.02) | 2.05 (+0.19) | 4346 | 3.49 | 28 | 0.02 | 198 | 0.16 | 124614 | 187.5 | 138.5 | 198.0 | 135.5 |
| 2023-12-29 | 65.05 (-1.33) | 0.09 (0.0) | 1.86 (-0.18) | -1459 | 3.93 | 0 | 0.0 | -192 | 0.52 | 37119 | 138.5 | 166.0 | 169.0 | 138.0 |
| 2023-11-30 | 66.38 (+0.33) | 0.09 (-0.03) | 2.04 (+0.24) | 117 | 0.11 | -37 | 0.04 | 263 | 0.26 | 101905 | 163.0 | 127.5 | 171.5 | 116.0 |
| 2023-10-31 | 66.05 (+1.94) | 0.12 (+0.03) | 1.8 (-0.56) | 1671 | 0.92 | 37 | 0.02 | -600 | 0.33 | 180856 | 124.0 | 137.0 | 179.0 | 123.5 |
| 2023-09-28 | 64.11 (-0.88) | 0.09 (0.0) | 2.36 (+0.64) | -2102 | 1.5 | 0 | 0.0 | 683 | 0.49 | 140312 | 135.0 | 96.9 | 149.0 | 94.4 |
| 2023-08-31 | 64.99 (-0.84) | 0.09 (0.0) | 1.72 (-0.03) | -1221 | 12.03 | 0 | 0.0 | -37 | 0.36 | 10148 | 96.7 | 103.5 | 107.0 | 91.0 |
| 2023-07-31 | 65.83 (-0.79) | 0.09 (0.0) | 1.75 (-0.01) | -555 | 1.09 | 0 | 0.0 | -9 | 0.02 | 51048 | 101.5 | 112.0 | 137.5 | 100.0 |
| 2023-06-30 | 66.62 (+2.82) | 0.09 (0.0) | 1.76 (+0.08) | 1128 | 4.9 | 0 | 0.0 | 82 | 0.36 | 23034 | 108.0 | 91.5 | 108.0 | 84.8 |
| 2023-05-31 | 63.8 (+1.66) | 0.09 (0.0) | 1.68 (+0.14) | 1819 | 18.17 | 0 | 0.0 | 153 | 1.53 | 10011 | 91.8 | 81.1 | 92.6 | 79.0 |
| 2023-04-28 | 62.14 (0.0) | 0.09 (0.0) | 1.54 (+0.02) | 36 | 0.85 | 0 | 0.0 | 28 | 0.66 | 4225 | 81.3 | 81.7 | 87.2 | 79.3 |
| 2023-03-31 | 62.14 (-0.69) | 0.09 (0.0) | 1.52 (-0.08) | -671 | 12.13 | 0 | 0.0 | -85 | 1.54 | 5534 | 81.9 | 85.3 | 90.5 | 79.2 |
| 2023-02-24 | 62.83 (+0.68) | 0.09 (0.0) | 1.6 (+0.07) | 778 | 12.16 | 0 | 0.0 | 70 | 1.09 | 6399 | 86.3 | 84.7 | 89.8 | 84.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 62.15 (-0.99) | 0.09 (0.0) | 1.53 (0.0) | -1272 | 26.68 | 0 | 0.0 | 1 | 0.02 | 4767 | 84.2 | 81.0 | 86.0 | 78.8 |
| 2022-12-30 | 63.14 (+1.49) | 0.09 (0.0) | 1.53 (-0.03) | 1681 | 9.11 | 0 | 0.0 | -35 | 0.19 | 18455 | 81.5 | 80.3 | 97.0 | 79.3 |
| 2022-11-30 | 61.65 (+0.1) | 0.09 (0.0) | 1.56 (-0.02) | 215 | 5.03 | 0 | 0.0 | -13 | 0.3 | 4277 | 79.4 | 79.0 | 87.5 | 75.3 |
| 2022-10-31 | 61.55 (-0.13) | 0.09 (0.0) | 1.58 (+0.02) | -140 | 3.33 | 0 | 0.0 | 13 | 0.31 | 4202 | 79.3 | 83.9 | 89.7 | 78.3 |
| 2022-09-30 | 61.68 (-0.59) | 0.09 (0.0) | 1.56 (+0.05) | 26 | 0.39 | 0 | 0.0 | -17 | 0.26 | 6654 | 84.7 | 84.6 | 95.8 | 81.0 |
| 2021-10-08 | 62.27 (+0.19) | 0.09 (0.0) | 1.51 (0.0) | 184 | 2.8 | 0 | 0.0 | 5 | 0.08 | 6574 | 90.2 | 87.5 | 96.1 | 81.9 |
| 2021-09-30 | 62.08 (-0.64) | 0.09 (0.0) | 1.51 (-0.1) | -794 | 16.76 | 0 | 0.0 | -117 | 2.47 | 4737 | 87.5 | 95.5 | 98.6 | 87.5 |
| 2021-08-31 | 62.72 (+0.15) | 0.09 (0.0) | 1.61 (-0.03) | 14 | 0.16 | 0 | 0.0 | -26 | 0.29 | 8825 | 94.6 | 107.5 | 107.5 | 89.6 |
| 2021-07-30 | 62.57 (-0.1) | 0.09 (0.0) | 1.64 (+0.03) | -193 | 0.98 | 0 | 0.0 | 30 | 0.15 | 19746 | 106.5 | 118.0 | 124.0 | 100.0 |
| 2021-06-30 | 62.67 (+1.16) | 0.09 (0.0) | 1.61 (+0.01) | -465 | 11.74 | 0 | 0.0 | 27 | 0.68 | 3962 | 117.0 | 118.5 | 123.0 | 115.5 |
| 2021-05-31 | 61.51 (+0.46) | 0.09 (0.0) | 1.6 (-0.03) | 755 | 0 | 0 | 0 | -30 | 0 | 0 | ||||
| 2021-04-29 | 61.05 (-0.9) | 0.09 (0.0) | 1.63 (-0.13) | -1070 | 0 | 0 | 0 | -148 | 0 | 0 | ||||
| 2021-03-31 | 61.95 (-0.31) | 0.09 (0.0) | 1.76 (+0.06) | -144 | 0 | 0 | 0 | 68 | 0 | 0 | ||||
| 2021-02-26 | 62.26 (+1.26) | 0.09 (-0.04) | 1.7 (-0.12) | 1996 | 0 | -45 | 0 | -129 | 0 | 0 | ||||
| 2021-01-29 | 61.0 (-0.63) | 0.13 (+0.04) | 1.82 (-0.57) | 178 | 0 | 45 | 0 | -604 | 0 | 0 | ||||
| 2020-12-31 | 61.63 (+0.41) | 0.09 (0.0) | 2.39 (+0.42) | 232 | 0 | 0 | 0 | 445 | 0 | 0 | ||||
| 2020-11-30 | 61.22 (+0.12) | 0.09 (+0.06) | 1.97 (+0.44) | -568 | 0 | 60 | 0 | 475 | 0 | 0 | ||||
| 2020-10-30 | 61.1 (+0.19) | 0.03 (0.0) | 1.53 (0.0) | 514 | 0 | 0 | 0 | 3 | 0 | 0 | ||||
| 2020-09-30 | 60.91 (-0.16) | 0.03 (-0.02) | 1.53 (-0.08) | -338 | 0 | -22 | 0 | -87 | 0 | 0 | ||||
| 2020-08-31 | 61.07 (-0.45) | 0.05 (0.0) | 1.61 (-0.13) | -114 | 0 | -4 | 0 | -147 | 0 | 0 | ||||
| 2020-07-31 | 61.52 () | 0.05 () | 1.74 () | -727 | 0 | -403 | 0 | -49 | 0 | 0 | ||||