- 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 | 43.52 (+0.19) | 6.2 (+0.08) | 0.93 (-0.01) | 221 | 14.07 | 90 | 5.73 | -10 | 0.64 | 1571 | 286.0 | 285.5 | 292.0 | 282.0 |
| 2026-07-16 | 43.33 (-0.13) | 6.12 (-0.01) | 0.94 (-0.01) | 96 | 7.3 | -9 | 0.68 | -11 | 0.84 | 1315 | 295.0 | 299.5 | 301.0 | 292.5 |
| 2026-07-15 | 43.46 (-0.44) | 6.13 (-0.01) | 0.95 (0.0) | -623 | 36.24 | -11 | 0.64 | -5 | 0.29 | 1719 | 302.0 | 318.0 | 319.0 | 302.0 |
| 2026-07-14 | 43.9 (+0.42) | 6.14 (+0.07) | 0.95 (-0.06) | 460 | 14.38 | 85 | 2.66 | -70 | 2.19 | 3199 | 309.5 | 323.5 | 324.0 | 296.0 |
| 2026-07-13 | 43.48 (-0.27) | 6.07 (+0.1) | 1.01 (-0.13) | -301 | 8.97 | 122 | 3.64 | -156 | 4.65 | 3354 | 327.0 | 367.5 | 368.0 | 327.0 |
| 2026-07-09 | 43.75 (+0.15) | 5.97 (+0.02) | 1.14 (+0.07) | 334 | 9.69 | 15 | 0.44 | 90 | 2.61 | 3446 | 363.0 | 357.0 | 376.5 | 351.0 |
| 2026-07-08 | 43.6 (+0.31) | 5.95 (+0.1) | 1.07 (-0.03) | 350 | 10.36 | 121 | 3.58 | -46 | 1.36 | 3379 | 352.0 | 346.0 | 354.5 | 334.0 |
| 2026-07-07 | 43.29 (+2.05) | 5.85 (+0.02) | 1.1 (-0.03) | 2478 | 32.46 | 25 | 0.33 | -30 | 0.39 | 7633 | 352.0 | 332.0 | 365.0 | 332.0 |
| 2026-07-06 | 41.24 (+0.22) | 5.83 (-0.02) | 1.13 (+0.01) | 208 | 12.8 | -28 | 1.72 | 15 | 0.92 | 1625 | 332.0 | 338.0 | 347.5 | 330.5 |
| 2026-07-03 | 41.02 (+0.37) | 5.85 (+0.13) | 1.12 (+0.02) | 406 | 26.87 | 157 | 10.39 | 21 | 1.39 | 1511 | 334.0 | 320.5 | 336.5 | 320.0 |
| 2026-07-02 | 40.65 (-0.49) | 5.72 (-0.06) | 1.1 (-0.04) | -557 | 18.26 | -68 | 2.23 | -52 | 1.7 | 3051 | 327.5 | 330.5 | 335.5 | 320.5 |
| 2026-07-01 | 41.14 (+0.76) | 5.78 (-0.11) | 1.14 (+0.02) | 793 | 17.8 | -135 | 3.03 | 23 | 0.52 | 4456 | 339.0 | 338.0 | 347.5 | 334.5 |
| 2026-06-30 | 40.38 (+0.93) | 5.89 (-0.15) | 1.12 (+0.08) | 694 | 15.31 | -182 | 4.02 | 97 | 2.14 | 4532 | 332.0 | 321.0 | 341.0 | 313.0 |
| 2026-06-29 | 39.45 (-0.13) | 6.04 (-0.11) | 1.04 (-0.01) | -12 | 0.31 | -133 | 3.47 | -6 | 0.16 | 3834 | 317.0 | 313.0 | 328.5 | 306.5 |
| 2026-06-26 | 39.58 (+0.53) | 6.15 (-0.25) | 1.05 (-0.03) | 532 | 16.27 | -296 | 9.05 | -35 | 1.07 | 3270 | 311.0 | 326.0 | 335.0 | 310.5 |
| 2026-06-25 | 39.05 (+0.95) | 6.4 (+0.01) | 1.08 (+0.04) | 958 | 21.12 | 13 | 0.29 | 48 | 1.06 | 4537 | 330.5 | 318.0 | 344.0 | 318.0 |
| 2026-06-24 | 38.1 (+0.23) | 6.39 (-0.02) | 1.04 (+0.01) | 301 | 9.78 | -19 | 0.62 | 4 | 0.13 | 3079 | 315.0 | 310.0 | 327.0 | 308.0 |
| 2026-06-23 | 37.87 (+0.07) | 6.41 (0.0) | 1.03 (0.0) | -15 | 0.33 | -5 | 0.11 | 9 | 0.2 | 4586 | 320.5 | 316.5 | 328.5 | 313.5 |
| 2026-06-22 | 37.8 (+0.92) | 6.41 (+0.02) | 1.03 (+0.08) | 1063 | 24.66 | 22 | 0.51 | 91 | 2.11 | 4311 | 315.0 | 300.5 | 317.0 | 300.5 |
| 2026-06-18 | 36.88 (-0.06) | 6.39 (-0.01) | 0.95 (+0.01) | -13 | 0.5 | -10 | 0.38 | 9 | 0.35 | 2607 | 300.5 | 301.0 | 305.0 | 298.0 |
| 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 | 36.94 (+0.43) | 6.4 (+0.01) | 0.94 (+0.04) | 374 | 13.88 | 8 | 0.3 | 48 | 1.78 | 2695 | 295.5 | 277.5 | 297.0 | 277.5 |
| 2026-06-16 | 36.51 (+0.35) | 6.39 (+0.01) | 0.9 (-0.01) | 531 | 26.79 | 22 | 1.11 | -7 | 0.35 | 1982 | 278.5 | 278.0 | 281.0 | 270.0 |
| 2026-06-15 | 36.16 (-0.06) | 6.38 (+0.01) | 0.91 (-0.03) | -6 | 0.27 | 0 | 0.0 | -38 | 1.73 | 2195 | 274.0 | 278.5 | 287.0 | 274.0 |
| 2026-06-12 | 36.22 (-0.24) | 6.37 (0.0) | 0.94 (+0.01) | -355 | 19.35 | 6 | 0.33 | 13 | 0.71 | 1835 | 289.5 | 293.0 | 298.0 | 287.0 |
| 2026-06-11 | 36.46 (+0.12) | 6.37 (+0.06) | 0.93 (0.0) | 141 | 10.23 | 72 | 5.22 | -3 | 0.22 | 1378 | 286.5 | 288.0 | 294.5 | 283.0 |
| 2026-06-10 | 36.34 (+0.06) | 6.31 (+0.01) | 0.93 (-0.01) | 82 | 5.34 | 11 | 0.72 | -12 | 0.78 | 1535 | 286.5 | 295.0 | 302.0 | 286.0 |
| 2026-06-09 | 36.28 (-0.21) | 6.3 (+0.02) | 0.94 (+0.01) | 152 | 11.75 | 21 | 1.62 | 9 | 0.7 | 1294 | 295.5 | 289.0 | 303.0 | 289.0 |
| 2026-06-08 | 36.49 (-0.11) | 6.28 (+0.02) | 0.93 (-0.03) | 25 | 1.8 | 27 | 1.94 | -28 | 2.01 | 1391 | 285.0 | 274.5 | 287.0 | 274.0 |
| 2026-06-05 | 36.6 (+0.57) | 6.26 (+0.02) | 0.96 (0.0) | 609 | 28.56 | 24 | 1.13 | -9 | 0.42 | 2132 | 303.5 | 301.5 | 306.0 | 298.0 |
| 2026-06-04 | 36.03 (-0.15) | 6.24 (+0.02) | 0.96 (-0.01) | 282 | 23.17 | 29 | 2.38 | -7 | 0.58 | 1217 | 303.5 | 302.5 | 307.0 | 302.5 |
| 2026-06-03 | 36.18 (+0.62) | 6.22 (+0.03) | 0.97 (+0.03) | 685 | 34.68 | 28 | 1.42 | 36 | 1.82 | 1975 | 304.0 | 307.0 | 310.0 | 303.5 |
| 2026-06-02 | 35.56 (-0.05) | 6.19 (+0.04) | 0.94 (-0.02) | -248 | 8.86 | 49 | 1.75 | -22 | 0.79 | 2799 | 302.0 | 309.0 | 309.0 | 296.5 |
| 2026-06-01 | 35.61 (-0.45) | 6.15 (+0.09) | 0.96 (-0.02) | -752 | 20.51 | 107 | 2.92 | -23 | 0.63 | 3666 | 309.0 | 306.0 | 310.0 | 298.0 |
| 2026-05-29 | 36.06 (-0.62) | 6.06 (0.0) | 0.98 (-0.01) | -1118 | 27.65 | -1 | 0.02 | -18 | 0.45 | 4044 | 306.0 | 304.0 | 306.0 | 298.0 |
| 2026-05-28 | 36.68 (+0.11) | 6.06 (-0.01) | 0.99 (-0.03) | -1 | 0.03 | -10 | 0.31 | -36 | 1.1 | 3268 | 300.0 | 303.5 | 305.0 | 297.0 |
| 2026-05-27 | 36.57 (+0.13) | 6.07 (0.0) | 1.02 (+0.02) | 159 | 3.51 | 4 | 0.09 | 25 | 0.55 | 4534 | 301.0 | 292.0 | 305.0 | 290.0 |
| 2026-05-26 | 36.44 (+0.05) | 6.07 (-0.01) | 1.0 (-0.04) | 111 | 9.99 | -17 | 1.53 | -50 | 4.5 | 1111 | 289.5 | 292.5 | 292.5 | 286.5 |
| 2026-05-25 | 36.39 (+0.41) | 6.08 (0.0) | 1.04 (-0.01) | 306 | 16.81 | -1 | 0.05 | -11 | 0.6 | 1820 | 291.0 | 293.5 | 294.5 | 288.5 |
| 2026-05-22 | 35.98 (-0.4) | 6.08 (-0.01) | 1.05 (-0.05) | -513 | 22.85 | -3 | 0.13 | -54 | 2.41 | 2245 | 292.0 | 297.0 | 297.0 | 287.0 |
| 2026-05-21 | 36.38 (-0.11) | 6.09 (+0.55) | 1.1 (+0.06) | -248 | 8.08 | 661 | 21.53 | 66 | 2.15 | 3070 | 297.5 | 292.5 | 300.0 | 287.5 |
| 2026-05-20 | 36.49 (-0.29) | 5.54 (+0.77) | 1.04 (+0.04) | -401 | 11.23 | 922 | 25.83 | 53 | 1.48 | 3570 | 285.5 | 280.5 | 294.0 | 276.0 |
| 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 | 36.78 (-0.02) | 4.77 (+0.6) | 1.0 (+0.05) | 27 | 0.85 | 718 | 22.64 | 60 | 1.89 | 3171 | 280.5 | 275.0 | 285.0 | 271.5 |
| 2026-05-18 | 36.8 (+0.08) | 4.17 (+0.01) | 0.95 (-0.04) | 146 | 9.26 | 17 | 1.08 | -48 | 3.04 | 1577 | 275.0 | 270.0 | 276.0 | 268.0 |
| 2026-05-15 | 36.72 (+0.38) | 4.16 (-0.09) | 0.99 (-0.09) | 441 | 9.1 | -111 | 2.29 | -106 | 2.19 | 4846 | 274.0 | 293.5 | 293.5 | 270.5 |
| 2026-05-14 | 36.34 (+1.9) | 4.25 (-0.14) | 1.08 (+0.05) | 2227 | 33.28 | -167 | 2.5 | 58 | 0.87 | 6691 | 294.5 | 270.5 | 294.5 | 270.5 |
| 2026-05-13 | 34.44 (-0.06) | 4.39 (+0.11) | 1.03 (-0.03) | -77 | 4.69 | 125 | 7.61 | -32 | 1.95 | 1642 | 268.0 | 271.5 | 272.0 | 262.0 |
| 2026-05-12 | 34.5 (+0.58) | 4.28 (-0.01) | 1.06 (-0.02) | 684 | 29.43 | -6 | 0.26 | -31 | 1.33 | 2324 | 274.0 | 270.5 | 276.5 | 268.5 |
| 2026-05-11 | 33.92 (+0.34) | 4.29 (-0.07) | 1.08 (-0.04) | 483 | 18.93 | -79 | 3.1 | -50 | 1.96 | 2551 | 268.5 | 273.0 | 275.5 | 268.0 |
| 2026-05-08 | 33.58 (-0.14) | 4.36 (0.0) | 1.12 (-0.04) | -256 | 3.45 | -4 | 0.05 | -44 | 0.59 | 7424 | 273.0 | 271.0 | 279.5 | 262.0 |
| 2026-05-07 | 33.72 (+0.18) | 4.36 (-0.01) | 1.16 (+0.07) | 206 | 3.9 | -9 | 0.17 | 79 | 1.5 | 5281 | 265.5 | 244.0 | 265.5 | 242.0 |
| 2026-05-06 | 33.54 (+0.28) | 4.37 (0.0) | 1.09 (+0.02) | 336 | 19.73 | -1 | 0.06 | 26 | 1.53 | 1703 | 241.5 | 239.0 | 242.5 | 235.0 |
| 2026-05-05 | 33.26 (+0.15) | 4.37 (+0.02) | 1.07 (0.0) | 234 | 26.9 | 15 | 1.72 | 0 | 0.0 | 870 | 234.5 | 233.5 | 235.5 | 230.5 |
| 2026-05-04 | 33.11 (+0.17) | 4.35 (+0.01) | 1.07 (-0.02) | 218 | 26.72 | 11 | 1.35 | -22 | 2.7 | 816 | 233.5 | 234.0 | 236.5 | 231.0 |
| 2026-04-30 | 32.94 (+0.4) | 4.34 (-0.16) | 1.09 (+0.01) | 525 | 30.77 | -183 | 10.73 | 10 | 0.59 | 1706 | 230.0 | 229.5 | 233.0 | 227.0 |
| 2026-04-29 | 32.54 (-0.11) | 4.5 (0.0) | 1.08 (+0.04) | -86 | 5.81 | 0 | 0.0 | 47 | 3.18 | 1479 | 228.5 | 223.5 | 229.5 | 219.5 |
| 2026-04-28 | 32.65 (-0.07) | 4.5 (-0.1) | 1.04 (-0.01) | 58 | 6.88 | -128 | 15.18 | -1 | 0.12 | 843 | 221.5 | 224.5 | 225.5 | 220.5 |
| 2026-04-27 | 32.72 (+0.05) | 4.6 (0.0) | 1.05 (-0.01) | 29 | 1.87 | 7 | 0.45 | -18 | 1.16 | 1548 | 223.5 | 235.5 | 235.5 | 223.5 |
| 2026-04-24 | 32.67 (+0.38) | 4.6 (-0.12) | 1.06 (+0.03) | 441 | 20.3 | -153 | 7.04 | 33 | 1.52 | 2172 | 229.5 | 230.0 | 236.5 | 228.0 |
| 2026-04-23 | 32.29 (+0.02) | 4.72 (-0.01) | 1.03 (-0.06) | -9 | 0.17 | -4 | 0.08 | -74 | 1.41 | 5247 | 224.5 | 247.0 | 248.5 | 216.5 |
| 2026-04-22 | 32.27 (+0.7) | 4.73 (0.0) | 1.09 (+0.06) | 705 | 21.61 | -4 | 0.12 | 75 | 2.3 | 3262 | 240.5 | 222.0 | 240.5 | 221.5 |
| 2026-04-21 | 31.57 (+0.51) | 4.73 (-0.52) | 1.03 (-0.02) | 666 | 41.55 | -619 | 38.62 | -20 | 1.25 | 1603 | 219.0 | 221.0 | 221.0 | 216.0 |
| 2026-04-20 | 31.06 (-0.12) | 5.25 (0.0) | 1.05 (+0.01) | -142 | 8.65 | -66 | 4.02 | 9 | 0.55 | 1642 | 219.0 | 217.5 | 221.0 | 212.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 31.18 (+0.28) | 5.25 (-0.13) | 1.04 (+0.01) | 339 | 21.66 | -161 | 10.29 | 19 | 1.21 | 1565 | 215.0 | 212.5 | 217.0 | 212.0 |
| 2026-04-16 | 30.9 (+0.06) | 5.38 (-0.01) | 1.03 (0.0) | 46 | 8.46 | -13 | 2.39 | -5 | 0.92 | 544 | 210.5 | 211.5 | 212.0 | 207.5 |
| 2026-04-15 | 30.84 (+0.05) | 5.39 (-0.01) | 1.03 (+0.01) | 249 | 15.93 | -16 | 1.02 | 13 | 0.83 | 1563 | 209.5 | 205.0 | 212.5 | 205.0 |
| 2026-04-14 | 30.79 (-0.05) | 5.4 (-0.04) | 1.02 (0.0) | 109 | 29.54 | -47 | 12.74 | 3 | 0.81 | 369 | 203.0 | 203.0 | 203.5 | 202.0 |
| 2026-04-13 | 30.84 (-0.08) | 5.44 (0.0) | 1.02 (-0.01) | -71 | 15.78 | -4 | 0.89 | -14 | 3.11 | 450 | 201.5 | 203.0 | 203.5 | 200.0 |
| 2026-04-10 | 30.92 (+0.03) | 5.44 (-0.01) | 1.03 (0.0) | -17 | 2.03 | -8 | 0.96 | -2 | 0.24 | 837 | 202.5 | 203.0 | 206.0 | 202.0 |
| 2026-04-09 | 30.89 (+0.19) | 5.45 (-0.01) | 1.03 (+0.01) | 125 | 14.22 | -9 | 1.02 | 10 | 1.14 | 879 | 203.0 | 202.0 | 203.5 | 200.0 |
| 2026-04-08 | 30.7 (+0.39) | 5.46 (-0.01) | 1.02 (+0.04) | 233 | 14.94 | -8 | 0.51 | 48 | 3.08 | 1560 | 202.0 | 195.0 | 203.0 | 194.5 |
| 2026-04-07 | 30.31 (+0.13) | 5.47 (+0.01) | 0.98 (0.0) | 97 | 24.94 | 10 | 2.57 | 1 | 0.26 | 389 | 194.0 | 192.5 | 194.0 | 192.0 |
| 2026-04-02 | 30.18 (-0.19) | 5.46 (+0.02) | 0.98 (-0.07) | -153 | 37.97 | 20 | 4.96 | -80 | 19.85 | 403 | 191.0 | 194.5 | 196.0 | 190.0 |
| 2026-04-01 | 30.37 (+0.04) | 5.44 (+0.03) | 1.05 (0.0) | 50 | 15.97 | 32 | 10.22 | 2 | 0.64 | 313 | 194.5 | 194.5 | 195.5 | 193.5 |
| 2026-03-31 | 30.33 (-0.24) | 5.41 (0.0) | 1.05 (-0.02) | -220 | 32.64 | 0 | 0.0 | -28 | 4.15 | 674 | 191.0 | 196.5 | 197.5 | 190.0 |
| 2026-03-30 | 30.57 (-0.05) | 5.41 (0.0) | 1.07 (+0.03) | -92 | 10.5 | 0 | 0.0 | 39 | 4.45 | 876 | 198.5 | 196.0 | 203.0 | 193.5 |
| 2026-03-27 | 30.62 (-0.05) | 5.41 (-0.01) | 1.04 (0.0) | -56 | 19.38 | -2 | 0.69 | -4 | 1.38 | 289 | 198.5 | 198.0 | 199.0 | 195.5 |
| 2026-03-26 | 30.67 (+0.18) | 5.42 (0.0) | 1.04 (+0.05) | 219 | 41.48 | -1 | 0.19 | 53 | 10.04 | 528 | 199.5 | 198.5 | 201.0 | 196.5 |
| 2026-03-25 | 30.49 (+0.1) | 5.42 (0.0) | 0.99 (+0.01) | 120 | 33.33 | 0 | 0.0 | 23 | 6.39 | 360 | 197.0 | 198.0 | 198.5 | 195.0 |
| 2026-03-24 | 30.39 (-0.04) | 5.42 (0.0) | 0.98 (0.0) | 28 | 7.84 | -6 | 1.68 | -3 | 0.84 | 357 | 194.5 | 199.0 | 199.0 | 193.0 |
| 2026-03-23 | 30.43 (-0.03) | 5.42 (0.0) | 0.98 (-0.01) | -47 | 13.95 | -3 | 0.89 | -13 | 3.86 | 337 | 195.5 | 196.5 | 199.5 | 194.5 |
| 2026-03-20 | 30.46 (+0.09) | 5.42 (-0.01) | 0.99 (0.0) | -20 | 1.43 | -1 | 0.07 | 0 | 0.0 | 1399 | 201.0 | 199.0 | 201.0 | 195.5 |
| 2026-03-19 | 30.37 (-0.01) | 5.43 (0.0) | 0.99 (0.0) | 53 | 10.0 | -6 | 1.13 | 3 | 0.57 | 530 | 199.0 | 200.0 | 202.0 | 197.5 |
| 2026-03-18 | 30.38 (-0.02) | 5.43 (-0.01) | 0.99 (+0.01) | -11 | 2.24 | -6 | 1.22 | 5 | 1.02 | 490 | 201.5 | 203.0 | 203.5 | 200.5 |
| 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 | 30.4 (+0.01) | 5.44 (0.0) | 0.98 (+0.01) | -4 | 0.68 | -5 | 0.85 | 10 | 1.7 | 588 | 202.5 | 203.5 | 204.5 | 200.5 |
| 2026-03-16 | 30.39 (+0.22) | 5.44 (0.0) | 0.97 (0.0) | 178 | 34.5 | -3 | 0.58 | 2 | 0.39 | 516 | 202.0 | 201.0 | 204.0 | 201.0 |
| 2026-03-13 | 30.17 (+0.07) | 5.44 (0.0) | 0.97 (0.0) | 144 | 16.59 | -3 | 0.35 | 4 | 0.46 | 868 | 201.0 | 195.5 | 202.0 | 195.5 |
| 2026-03-12 | 30.1 (+0.23) | 5.44 (-0.01) | 0.97 (0.0) | 297 | 45.55 | -2 | 0.31 | 4 | 0.61 | 652 | 198.0 | 194.0 | 198.0 | 194.0 |
| 2026-03-11 | 29.87 (+0.19) | 5.45 (-0.08) | 0.97 (0.0) | 247 | 46.25 | -98 | 18.35 | 1 | 0.19 | 534 | 194.0 | 193.5 | 196.0 | 193.0 |
| 2026-03-10 | 29.68 (+0.07) | 5.53 (0.0) | 0.97 (+0.01) | 85 | 20.78 | -7 | 1.71 | 4 | 0.98 | 409 | 193.0 | 193.0 | 196.0 | 190.5 |
| 2026-03-09 | 29.61 (-0.28) | 5.53 (0.0) | 0.96 (-0.01) | -200 | 21.16 | 5 | 0.53 | -12 | 1.27 | 945 | 190.0 | 190.0 | 191.0 | 187.0 |
| 2026-03-06 | 29.89 (+0.21) | 5.53 (0.0) | 0.97 (0.0) | 262 | 44.11 | -1 | 0.17 | -3 | 0.51 | 594 | 195.0 | 191.0 | 195.5 | 189.0 |
| 2026-03-05 | 29.68 (+0.1) | 5.53 (-0.02) | 0.97 (0.0) | 178 | 27.47 | -27 | 4.17 | 4 | 0.62 | 648 | 190.5 | 188.0 | 190.5 | 186.0 |
| 2026-03-04 | 29.58 (-0.34) | 5.55 (0.0) | 0.97 (-0.02) | -418 | 43.72 | -2 | 0.21 | -19 | 1.99 | 956 | 183.0 | 191.0 | 191.0 | 183.0 |
| 2026-03-03 | 29.92 (-0.01) | 5.55 (-0.03) | 0.99 (+0.01) | -39 | 7.6 | -30 | 5.85 | 5 | 0.97 | 513 | 193.0 | 194.5 | 196.0 | 191.0 |
| 2026-03-02 | 29.93 (-0.06) | 5.58 (-0.01) | 0.98 (-0.01) | -115 | 20.32 | -14 | 2.47 | -8 | 1.41 | 566 | 194.5 | 195.5 | 196.5 | 193.0 |
| 2026-02-26 | 29.99 (+0.21) | 5.59 (-0.02) | 0.99 (+0.01) | 211 | 23.42 | -25 | 2.77 | 7 | 0.78 | 901 | 199.0 | 198.5 | 200.5 | 196.5 |
| 2026-02-25 | 29.78 (-0.14) | 5.61 (-0.18) | 0.98 (0.0) | -170 | 22.31 | -220 | 28.87 | -2 | 0.26 | 762 | 196.0 | 197.5 | 198.0 | 194.5 |
| 2026-02-24 | 29.92 (+0.12) | 5.79 (-0.07) | 0.98 (0.0) | 154 | 22.06 | -77 | 11.03 | 1 | 0.14 | 698 | 197.0 | 194.0 | 197.0 | 194.0 |
| 2026-02-23 | 29.8 (+0.36) | 5.86 (-0.08) | 0.98 (0.0) | 413 | 42.27 | -102 | 10.44 | 6 | 0.61 | 977 | 194.0 | 192.5 | 195.5 | 190.5 |
| 2026-02-11 | 29.44 (+0.05) | 5.94 (-0.05) | 0.98 (+0.01) | -2 | 0.37 | -54 | 9.87 | 6 | 1.1 | 547 | 190.0 | 190.5 | 191.0 | 188.0 |
| 2026-02-10 | 29.39 (-0.1) | 5.99 (-0.01) | 0.97 (-0.01) | -126 | 28.51 | -17 | 3.85 | -6 | 1.36 | 442 | 190.0 | 193.0 | 193.0 | 190.0 |
| 2026-02-09 | 29.49 (+0.17) | 6.0 (-0.03) | 0.98 (+0.01) | 216 | 41.54 | -29 | 5.58 | 5 | 0.96 | 520 | 192.5 | 189.0 | 195.5 | 189.0 |
| 2026-02-06 | 29.32 (+0.01) | 6.03 (0.0) | 0.97 (-0.01) | -19 | 2.91 | 0 | 0.0 | -4 | 0.61 | 654 | 190.5 | 190.0 | 190.5 | 184.5 |
| 2026-02-05 | 29.31 (-0.07) | 6.03 (0.0) | 0.98 (0.0) | -88 | 19.09 | -1 | 0.22 | 1 | 0.22 | 461 | 190.0 | 192.5 | 195.0 | 189.5 |
| 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 | 29.38 (+0.02) | 6.03 (-0.03) | 0.98 (0.0) | 10 | 3.88 | -33 | 12.79 | 0 | 0.0 | 258 | 193.5 | 191.5 | 193.5 | 190.5 |
| 2026-02-03 | 29.36 (+0.13) | 6.06 (-0.03) | 0.98 (+0.01) | 147 | 31.75 | -37 | 7.99 | 4 | 0.86 | 463 | 193.0 | 190.5 | 194.0 | 188.5 |
| 2026-02-02 | 29.23 (+0.05) | 6.09 (0.0) | 0.97 (-0.01) | 9 | 1.48 | -2 | 0.33 | -5 | 0.82 | 610 | 189.0 | 193.0 | 193.5 | 188.5 |
| 2026-01-30 | 29.18 (-0.09) | 6.09 (+0.01) | 0.98 (0.0) | -121 | 16.99 | 6 | 0.84 | 3 | 0.42 | 712 | 195.5 | 197.0 | 198.0 | 194.5 |
| 2026-01-29 | 29.27 (+0.09) | 6.08 (+0.01) | 0.98 (0.0) | 83 | 10.96 | 12 | 1.59 | 0 | 0.0 | 757 | 197.0 | 195.5 | 197.5 | 193.5 |
| 2026-01-28 | 29.18 (-0.05) | 6.07 (-0.04) | 0.98 (+0.01) | -71 | 10.49 | -42 | 6.2 | 2 | 0.3 | 677 | 195.5 | 195.0 | 198.0 | 194.0 |
| 2026-01-27 | 29.23 (+0.21) | 6.11 (-0.08) | 0.97 (0.0) | 248 | 36.63 | -104 | 15.36 | 5 | 0.74 | 677 | 193.5 | 191.5 | 195.5 | 191.5 |
| 2026-01-26 | 29.02 (+0.09) | 6.19 (-0.11) | 0.97 (0.0) | 128 | 30.55 | -130 | 31.03 | -6 | 1.43 | 419 | 191.5 | 193.0 | 193.5 | 191.0 |
| 2026-01-23 | 28.93 (-0.01) | 6.3 (-0.06) | 0.97 (-0.01) | -30 | 4.85 | -68 | 11.0 | -8 | 1.29 | 618 | 192.0 | 193.5 | 195.5 | 192.0 |
| 2026-01-22 | 28.94 (+0.08) | 6.36 (0.0) | 0.98 (0.0) | 93 | 15.27 | -3 | 0.49 | -1 | 0.16 | 609 | 193.0 | 190.5 | 194.5 | 190.5 |
| 2026-01-21 | 28.86 (-0.01) | 6.36 (+0.4) | 0.98 (0.0) | 52 | 10.92 | -44 | 9.24 | 0 | 0.0 | 476 | 190.0 | 190.0 | 192.0 | 189.0 |
| 2026-01-20 | 28.87 (+0.16) | 5.96 (-0.02) | 0.98 (0.0) | 178 | 28.76 | -29 | 4.68 | 7 | 1.13 | 619 | 191.5 | 188.5 | 193.0 | 188.5 |
| 2026-01-19 | 28.71 (+0.35) | 5.98 (-0.12) | 0.98 (0.0) | 416 | 51.04 | -148 | 18.16 | 1 | 0.12 | 815 | 190.0 | 189.0 | 191.5 | 188.0 |
| 2026-01-16 | 28.36 (+0.12) | 6.1 (-0.1) | 0.98 (0.0) | 160 | 30.59 | -118 | 22.56 | -3 | 0.57 | 523 | 189.0 | 190.5 | 190.5 | 187.5 |
| 2026-01-15 | 28.24 (-0.09) | 6.2 (-0.01) | 0.98 (0.0) | -92 | 15.03 | -9 | 1.47 | 1 | 0.16 | 612 | 190.0 | 193.0 | 193.0 | 188.5 |
| 2026-01-14 | 28.33 (+0.31) | 6.21 (-0.08) | 0.98 (+0.01) | 568 | 53.08 | -92 | 8.6 | 8 | 0.75 | 1070 | 191.5 | 188.0 | 193.0 | 187.0 |
| 2026-01-13 | 28.02 (+0.01) | 6.29 (+0.07) | 0.97 (-0.02) | 51 | 7.41 | 77 | 11.19 | -18 | 2.62 | 688 | 188.0 | 190.5 | 190.5 | 186.5 |
| 2026-01-12 | 28.01 (-0.21) | 6.22 (+0.01) | 0.99 (+0.01) | 13 | 1.55 | 16 | 1.91 | 1 | 0.12 | 839 | 189.5 | 189.0 | 189.5 | 186.5 |
| 2026-01-09 | 28.22 (-0.06) | 6.21 (+0.01) | 0.98 (-0.01) | -178 | 16.12 | 14 | 1.27 | -7 | 0.63 | 1104 | 187.5 | 188.0 | 189.5 | 185.0 |
| 2026-01-08 | 28.28 (-0.4) | 6.2 (+0.07) | 0.99 (-0.01) | -413 | 27.66 | 82 | 5.49 | -6 | 0.4 | 1493 | 186.0 | 187.0 | 188.0 | 182.5 |
| 2026-01-07 | 28.68 (+0.5) | 6.13 (-0.33) | 1.0 (+0.02) | 629 | 48.8 | -393 | 30.49 | 13 | 1.01 | 1289 | 184.0 | 181.0 | 184.0 | 180.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 28.18 (+0.47) | 6.46 (-0.32) | 0.98 (0.0) | 614 | 55.07 | -382 | 34.26 | 7 | 0.63 | 1115 | 180.5 | 178.0 | 181.5 | 177.5 |
| 2026-01-05 | 27.71 (-0.23) | 6.78 (-0.31) | 0.98 (0.0) | -81 | 6.75 | -382 | 31.83 | 0 | 0.0 | 1200 | 176.5 | 180.5 | 182.0 | 175.0 |
| 2026-01-02 | 27.94 (+0.29) | 7.09 (-0.32) | 0.98 (0.0) | 341 | 38.57 | -381 | 43.1 | -3 | 0.34 | 884 | 180.5 | 180.0 | 183.0 | 179.0 |
| 2025-12-31 | 27.65 (+0.33) | 7.41 (-0.31) | 0.98 (-0.04) | 409 | 55.35 | -374 | 50.61 | -51 | 6.9 | 739 | 179.5 | 178.0 | 180.5 | 178.0 |
| 2025-12-30 | 27.32 (+0.82) | 7.72 (-0.29) | 1.02 (0.0) | 237 | 40.31 | -351 | 59.69 | 1 | 0.17 | 588 | 179.0 | 179.0 | 179.5 | 177.5 |
| 2025-12-29 | 26.5 (+0.2) | 8.01 (-0.28) | 1.02 (0.0) | 197 | 35.82 | -332 | 60.36 | 0 | 0.0 | 550 | 179.5 | 179.5 | 181.0 | 178.0 |
| 2025-12-26 | 26.3 (+0.09) | 8.29 (-0.25) | 1.02 (0.0) | 85 | 15.6 | -298 | 54.68 | -2 | 0.37 | 545 | 178.5 | 182.5 | 182.5 | 178.5 |
| 2025-12-24 | 26.21 (+0.03) | 8.54 (-0.14) | 1.02 (0.0) | -1 | 0.21 | -172 | 36.06 | 5 | 1.05 | 477 | 181.5 | 183.0 | 184.0 | 181.0 |
| 2025-12-23 | 26.18 (+0.04) | 8.68 (0.0) | 1.02 (0.0) | 16 | 4.56 | 2 | 0.57 | -3 | 0.85 | 351 | 182.5 | 185.0 | 185.0 | 181.5 |
| 2025-12-22 | 26.14 (+0.16) | 8.68 (0.0) | 1.02 (-0.01) | 188 | 49.21 | -3 | 0.79 | -5 | 1.31 | 382 | 184.0 | 183.0 | 184.0 | 181.5 |
| 2025-12-19 | 25.98 (-0.09) | 8.68 (0.0) | 1.03 (+0.01) | -62 | 18.13 | -1 | 0.29 | 2 | 0.58 | 342 | 181.0 | 184.0 | 184.0 | 180.5 |
| 2025-12-18 | 26.07 (+0.09) | 8.68 (0.0) | 1.02 (0.0) | 98 | 25.0 | -1 | 0.26 | 8 | 2.04 | 392 | 182.5 | 180.0 | 182.5 | 178.5 |
| 2025-12-17 | 25.98 (+0.48) | 8.68 (-0.47) | 1.02 (0.0) | 551 | 43.66 | -560 | 44.37 | 3 | 0.24 | 1262 | 181.0 | 177.5 | 184.0 | 177.5 |
| 2025-12-16 | 25.5 (-0.24) | 9.15 (+0.17) | 1.02 (0.0) | -340 | 39.91 | 207 | 24.3 | -8 | 0.94 | 852 | 177.5 | 177.0 | 179.0 | 175.0 |
| 2025-12-15 | 25.74 (-0.18) | 8.98 (-0.04) | 1.02 (-0.01) | -167 | 42.07 | -55 | 13.85 | -6 | 1.51 | 397 | 178.5 | 179.5 | 180.0 | 177.5 |
| 2025-12-12 | 25.92 (0.0) | 9.02 (0.0) | 1.03 (0.0) | -6 | 1.63 | -1 | 0.27 | -4 | 1.09 | 368 | 182.5 | 184.5 | 185.0 | 182.5 |
| 2025-12-11 | 25.92 (-0.06) | 9.02 (+0.09) | 1.03 (+0.02) | -3 | 0.49 | 108 | 17.79 | 18 | 2.97 | 607 | 183.0 | 181.5 | 184.5 | 181.5 |
| 2025-12-10 | 25.98 (-0.08) | 8.93 (-0.01) | 1.01 (0.0) | -120 | 30.46 | -5 | 1.27 | 4 | 1.02 | 394 | 180.5 | 182.5 | 182.5 | 180.0 |
| 2025-12-09 | 26.06 (-0.17) | 8.94 (-0.01) | 1.01 (0.0) | -220 | 17.28 | -22 | 1.73 | 0 | 0.0 | 1273 | 182.0 | 185.0 | 188.0 | 182.0 |
| 2025-12-08 | 26.23 (-0.03) | 8.95 (-0.03) | 1.01 (0.0) | 8 | 2.36 | -26 | 7.67 | -1 | 0.29 | 339 | 180.0 | 181.0 | 181.0 | 179.0 |
| 2025-12-05 | 26.26 (-0.14) | 8.98 (0.0) | 1.01 (0.0) | -163 | 37.13 | -5 | 1.14 | 2 | 0.46 | 439 | 179.5 | 180.0 | 181.0 | 177.0 |
| 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 | 26.4 (-0.05) | 8.98 (-0.01) | 1.01 (0.0) | -86 | 24.02 | -9 | 2.51 | -1 | 0.28 | 358 | 180.0 | 180.0 | 181.5 | 179.0 |
| 2025-12-03 | 26.45 (+0.01) | 8.99 (0.0) | 1.01 (0.0) | -15 | 5.56 | -6 | 2.22 | 1 | 0.37 | 270 | 179.0 | 178.5 | 181.0 | 178.5 |
| 2025-12-02 | 26.44 (-0.08) | 8.99 (-0.03) | 1.01 (0.0) | -105 | 34.2 | -33 | 10.75 | 1 | 0.33 | 307 | 178.5 | 181.5 | 182.0 | 178.5 |
| 2025-12-01 | 26.52 (-0.01) | 9.02 (-0.02) | 1.01 (0.0) | -39 | 9.29 | -26 | 6.19 | 0 | 0.0 | 420 | 180.5 | 182.0 | 183.0 | 180.5 |
| 2025-11-28 | 26.53 (+0.02) | 9.04 (0.0) | 1.01 (+0.01) | 34 | 7.22 | 0 | 0.0 | 10 | 2.12 | 471 | 182.5 | 181.0 | 183.5 | 181.0 |
| 2025-11-27 | 26.51 (-0.06) | 9.04 (-0.01) | 1.0 (0.0) | 5 | 2.14 | -2 | 0.85 | 0 | 0.0 | 234 | 181.0 | 180.0 | 182.0 | 180.0 |
| 2025-11-26 | 26.57 (-0.15) | 9.05 (0.0) | 1.0 (0.0) | -28 | 6.51 | 0 | 0.0 | 1 | 0.23 | 430 | 179.5 | 178.5 | 180.5 | 178.5 |
| 2025-11-25 | 26.72 (+0.01) | 9.05 (0.0) | 1.0 (0.0) | 45 | 9.85 | -1 | 0.22 | 1 | 0.22 | 457 | 178.0 | 176.5 | 178.5 | 175.5 |
| 2025-11-24 | 26.71 (-0.39) | 9.05 (+0.07) | 1.0 (0.0) | -419 | 51.47 | 83 | 10.2 | -5 | 0.61 | 814 | 174.0 | 180.0 | 180.0 | 174.0 |
| 2025-11-21 | 27.1 (-0.04) | 8.98 (+0.09) | 1.0 (0.0) | -176 | 19.34 | 107 | 11.76 | 6 | 0.66 | 910 | 178.0 | 176.5 | 182.0 | 176.0 |
| 2025-11-20 | 27.14 (-0.28) | 8.89 (+0.1) | 1.0 (0.0) | -61 | 8.83 | 111 | 16.06 | 0 | 0.0 | 691 | 179.0 | 177.0 | 180.0 | 176.5 |
| 2025-11-19 | 27.42 (-0.33) | 8.79 (+0.1) | 1.0 (+0.01) | -284 | 32.72 | 131 | 15.09 | 10 | 1.15 | 868 | 173.5 | 175.5 | 177.5 | 173.5 |
| 2025-11-18 | 27.75 (-0.23) | 8.69 (+0.19) | 0.99 (0.0) | -230 | 26.47 | 222 | 25.55 | 0 | 0.0 | 869 | 175.5 | 174.0 | 179.0 | 174.0 |
| 2025-11-17 | 27.98 (-0.25) | 8.5 (+0.11) | 0.99 (0.0) | -366 | 37.16 | 132 | 13.4 | -4 | 0.41 | 985 | 177.0 | 180.5 | 180.5 | 176.0 |
| 2025-11-14 | 28.23 (-0.26) | 8.39 (0.0) | 0.99 (-0.01) | -105 | 19.37 | -2 | 0.37 | -2 | 0.37 | 542 | 181.0 | 180.5 | 183.0 | 179.5 |
| 2025-11-13 | 28.49 (-0.49) | 8.39 (-0.01) | 1.0 (0.0) | -367 | 52.65 | -5 | 0.72 | -2 | 0.29 | 697 | 183.0 | 186.0 | 187.0 | 182.5 |
| 2025-11-12 | 28.98 (-0.51) | 8.4 (0.0) | 1.0 (0.0) | -725 | 48.37 | -3 | 0.2 | -4 | 0.27 | 1499 | 185.5 | 190.5 | 192.5 | 185.5 |
| 2025-11-11 | 29.49 (-0.06) | 8.4 (-0.03) | 1.0 (0.0) | -116 | 18.38 | -37 | 5.86 | 2 | 0.32 | 631 | 184.0 | 183.5 | 186.0 | 183.5 |
| 2025-11-10 | 29.55 (+0.05) | 8.43 (0.0) | 1.0 (0.0) | -193 | 49.87 | 0 | 0.0 | 1 | 0.26 | 387 | 181.5 | 182.0 | 183.0 | 181.0 |
| 2025-11-07 | 29.5 (+0.3) | 8.43 (-0.11) | 1.0 (0.0) | -287 | 26.4 | -136 | 12.51 | 1 | 0.09 | 1087 | 182.0 | 183.5 | 185.0 | 181.5 |
| 2025-11-06 | 29.2 (-0.04) | 8.54 (-0.05) | 1.0 (0.0) | -92 | 18.07 | -57 | 11.2 | 2 | 0.39 | 509 | 187.0 | 186.5 | 188.0 | 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 | |||
| 2025-11-05 | 29.24 (-0.36) | 8.59 (-0.01) | 1.0 (+0.01) | -553 | 47.14 | -13 | 1.11 | 9 | 0.77 | 1173 | 185.0 | 186.5 | 186.5 | 182.0 |
| 2025-11-04 | 29.6 (-0.49) | 8.6 (-0.04) | 0.99 (0.0) | -710 | 52.09 | -49 | 3.6 | -2 | 0.15 | 1363 | 189.0 | 195.5 | 195.5 | 188.5 |
| 2025-11-03 | 30.09 (-0.42) | 8.64 (-0.11) | 0.99 (-0.01) | -636 | 41.7 | -135 | 8.85 | -8 | 0.52 | 1525 | 195.0 | 200.0 | 200.5 | 195.0 |
| 2025-10-31 | 30.51 (-0.3) | 8.75 (-0.02) | 1.0 (0.0) | -421 | 51.72 | -25 | 3.07 | -7 | 0.86 | 814 | 200.5 | 202.5 | 204.5 | 200.0 |
| 2025-10-30 | 30.81 (-0.08) | 8.77 (-0.06) | 1.0 (-0.01) | -96 | 17.17 | -68 | 12.16 | -9 | 1.61 | 559 | 202.5 | 204.5 | 206.0 | 201.5 |
| 2025-10-29 | 30.89 (-0.73) | 8.83 (-0.17) | 1.01 (-0.02) | -557 | 45.84 | -199 | 16.38 | -23 | 1.89 | 1215 | 203.5 | 210.5 | 210.5 | 203.5 |
| 2025-10-28 | 31.62 (+0.22) | 9.0 (-0.31) | 1.03 (0.0) | 254 | 30.49 | -372 | 44.66 | 3 | 0.36 | 833 | 208.0 | 210.0 | 212.0 | 207.5 |
| 2025-10-27 | 31.4 (+0.15) | 9.31 (-0.26) | 1.03 (+0.01) | 203 | 24.85 | -317 | 38.8 | 8 | 0.98 | 817 | 208.0 | 215.0 | 216.0 | 208.0 |
| 2025-10-23 | 31.25 (-0.04) | 9.57 (-0.13) | 1.02 (-0.01) | -47 | 12.63 | -153 | 41.13 | -12 | 3.23 | 372 | 212.5 | 217.5 | 217.5 | 212.5 |
| 2025-10-22 | 31.29 (+0.13) | 9.7 (+0.18) | 1.03 (-0.03) | 153 | 37.32 | -33 | 8.05 | -35 | 8.54 | 410 | 217.0 | 215.0 | 219.0 | 215.0 |
| 2025-10-21 | 31.16 (+0.28) | 9.52 (-0.06) | 1.06 (+0.02) | 337 | 30.83 | -67 | 6.13 | 26 | 2.38 | 1093 | 215.0 | 218.0 | 221.5 | 215.0 |
| 2025-10-20 | 30.88 (+0.16) | 9.58 (-0.08) | 1.04 (+0.04) | 193 | 32.49 | -96 | 16.16 | 46 | 7.74 | 594 | 215.5 | 210.5 | 216.0 | 210.5 |
| 2025-10-17 | 30.72 (+0.05) | 9.66 (-0.02) | 1.0 (0.0) | 74 | 35.58 | -28 | 13.46 | 2 | 0.96 | 208 | 210.0 | 208.0 | 210.5 | 208.0 |
| 2025-10-16 | 30.67 (0.0) | 9.68 (0.0) | 1.0 (0.0) | 11 | 3.53 | -3 | 0.96 | 0 | 0.0 | 312 | 209.0 | 209.0 | 211.0 | 208.0 |
| 2025-10-15 | 30.67 (+0.01) | 9.68 (0.0) | 1.0 (0.0) | 19 | 7.01 | 4 | 1.48 | 0 | 0.0 | 271 | 209.0 | 207.5 | 209.0 | 207.0 |
| 2025-10-14 | 30.66 (+0.05) | 9.68 (0.0) | 1.0 (0.0) | 56 | 9.96 | 2 | 0.36 | 3 | 0.53 | 562 | 207.0 | 209.0 | 212.0 | 207.0 |
| 2025-10-13 | 30.61 (0.0) | 9.68 (0.0) | 1.0 (0.0) | 58 | 11.42 | 2 | 0.39 | 0 | 0.0 | 508 | 209.0 | 200.5 | 209.0 | 200.5 |
| 2025-10-09 | 30.61 (+0.02) | 9.68 (-0.08) | 1.0 (0.0) | 20 | 4.41 | -96 | 21.15 | -1 | 0.22 | 454 | 211.5 | 216.5 | 217.0 | 211.5 |
| 2025-10-08 | 30.59 (+0.04) | 9.76 (-0.12) | 1.0 (+0.01) | 16 | 1.37 | -146 | 12.52 | 10 | 0.86 | 1166 | 215.0 | 208.0 | 216.0 | 208.0 |
| 2025-10-07 | 30.55 (0.0) | 9.88 (-0.03) | 0.99 (0.0) | -46 | 10.7 | -35 | 8.14 | -6 | 1.4 | 430 | 207.0 | 208.5 | 209.5 | 205.5 |
| 2025-10-03 | 30.55 (+0.02) | 9.91 (0.0) | 0.99 (-0.01) | 10 | 2.69 | -6 | 1.61 | -8 | 2.15 | 372 | 207.0 | 211.0 | 211.0 | 207.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 30.53 (+0.02) | 9.91 (-0.02) | 1.0 (-0.01) | -26 | 5.65 | -26 | 5.65 | -8 | 1.74 | 460 | 209.0 | 212.0 | 212.0 | 207.5 |
| 2025-10-01 | 30.51 (-0.1) | 9.93 (+0.01) | 1.01 (-0.01) | -179 | 26.21 | 14 | 2.05 | -11 | 1.61 | 683 | 210.0 | 218.0 | 218.0 | 209.5 |
| 2025-09-30 | 30.61 (-0.02) | 9.92 (-0.04) | 1.02 (0.0) | 39 | 9.47 | -45 | 10.92 | 2 | 0.49 | 412 | 217.0 | 217.0 | 217.0 | 213.0 |
| 2025-09-26 | 30.63 (+0.05) | 9.96 (0.0) | 1.02 (-0.01) | 39 | 6.05 | 0 | 0.0 | -20 | 3.1 | 645 | 213.5 | 218.0 | 218.0 | 211.5 |
| 2025-09-25 | 30.58 (-0.03) | 9.96 (-0.02) | 1.03 (0.0) | -26 | 4.58 | -19 | 3.35 | 0 | 0.0 | 568 | 218.0 | 218.0 | 219.5 | 215.5 |
| 2025-09-24 | 30.61 (+0.07) | 9.98 (-0.1) | 1.03 (-0.05) | -116 | 9.63 | -123 | 10.21 | -51 | 4.23 | 1205 | 217.5 | 225.0 | 225.0 | 217.5 |
| 2025-09-23 | 30.54 (+0.04) | 10.08 (-0.01) | 1.08 (-0.1) | -126 | 7.52 | -16 | 0.96 | -124 | 7.4 | 1675 | 225.0 | 228.0 | 228.5 | 221.0 |
| 2025-09-22 | 30.5 (-0.41) | 10.09 (0.0) | 1.18 (+0.11) | -513 | 11.24 | -3 | 0.07 | 133 | 2.91 | 4565 | 230.0 | 222.5 | 234.5 | 217.5 |
| 2025-09-19 | 30.91 (-0.11) | 10.09 (-0.1) | 1.07 (+0.07) | 23 | 0.84 | -118 | 4.3 | 85 | 3.1 | 2744 | 219.0 | 212.0 | 221.0 | 212.0 |
| 2025-09-18 | 31.02 (+0.25) | 10.19 (-0.09) | 1.0 (+0.01) | 300 | 48.31 | -110 | 17.71 | 8 | 1.29 | 621 | 211.0 | 212.0 | 213.5 | 211.0 |
| 2025-09-17 | 30.77 (+0.12) | 10.28 (-0.04) | 0.99 (+0.02) | 228 | 25.19 | -46 | 5.08 | 22 | 2.43 | 905 | 210.5 | 210.0 | 215.0 | 209.0 |
| 2025-09-16 | 30.65 (-0.01) | 10.32 (-0.08) | 0.97 (+0.01) | 234 | 53.3 | -94 | 21.41 | 11 | 2.51 | 439 | 210.0 | 208.0 | 211.5 | 207.0 |
| 2025-09-15 | 30.66 (+0.09) | 10.4 (-0.1) | 0.96 (0.0) | 126 | 41.58 | -117 | 38.61 | -1 | 0.33 | 303 | 206.5 | 206.0 | 209.0 | 205.0 |
| 2025-09-12 | 30.57 (+0.09) | 10.5 (-0.07) | 0.96 (0.0) | 131 | 48.7 | -87 | 32.34 | 5 | 1.86 | 269 | 205.5 | 207.0 | 209.0 | 205.5 |
| 2025-09-11 | 30.48 (+0.01) | 10.57 (-0.06) | 0.96 (0.0) | 12 | 2.96 | -74 | 18.23 | -3 | 0.74 | 406 | 204.5 | 209.5 | 211.0 | 204.0 |
| 2025-09-10 | 30.47 (+0.06) | 10.63 (-0.05) | 0.96 (0.0) | 106 | 30.55 | -53 | 15.27 | 1 | 0.29 | 347 | 208.5 | 210.0 | 212.0 | 208.5 |
| 2025-09-09 | 30.41 (-0.03) | 10.68 (-0.02) | 0.96 (0.0) | -54 | 21.18 | -25 | 9.8 | 0 | 0.0 | 255 | 209.0 | 213.0 | 213.5 | 209.0 |
| 2025-09-08 | 30.44 (+0.33) | 10.7 (-0.08) | 0.96 (0.0) | 406 | 50.88 | -101 | 12.66 | 2 | 0.25 | 798 | 211.5 | 211.5 | 215.5 | 210.0 |
| 2025-09-05 | 30.11 (+0.03) | 10.78 (0.0) | 0.96 (0.0) | 23 | 7.28 | -2 | 0.63 | 0 | 0.0 | 316 | 210.0 | 211.5 | 211.5 | 208.0 |
| 2025-09-04 | 30.08 (+0.1) | 10.78 (-0.08) | 0.96 (0.0) | 111 | 38.54 | -93 | 32.29 | 4 | 1.39 | 288 | 208.5 | 208.0 | 211.5 | 208.0 |
| 2025-09-03 | 29.98 (+0.02) | 10.86 (-0.02) | 0.96 (0.0) | 24 | 21.24 | -28 | 24.78 | 0 | 0.0 | 113 | 207.0 | 205.5 | 208.5 | 205.5 |
| 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 | 29.96 (+0.02) | 10.88 (-0.03) | 0.96 (0.0) | 57 | 32.39 | -36 | 20.45 | -1 | 0.57 | 176 | 205.5 | 208.0 | 209.0 | 204.0 |
| 2025-09-01 | 29.94 (-0.09) | 10.91 (-0.01) | 0.96 (0.0) | -40 | 20.83 | -10 | 5.21 | -4 | 2.08 | 192 | 206.0 | 210.0 | 210.5 | 205.5 |
| 2025-08-29 | 30.03 (+0.22) | 10.92 (-0.09) | 0.96 (0.0) | 276 | 50.36 | -103 | 18.8 | 1 | 0.18 | 548 | 210.0 | 211.5 | 213.0 | 210.0 |
| 2025-08-28 | 29.81 (+0.15) | 11.01 (+0.09) | 0.96 (0.0) | 249 | 33.11 | 109 | 14.49 | 2 | 0.27 | 752 | 211.5 | 208.5 | 212.0 | 208.5 |
| 2025-08-27 | 29.66 (+0.2) | 10.92 (-0.05) | 0.96 (+0.01) | 260 | 66.5 | -72 | 18.41 | 2 | 0.51 | 391 | 208.5 | 205.0 | 209.0 | 205.0 |
| 2025-08-26 | 29.46 (+0.02) | 10.97 (-0.05) | 0.95 (0.0) | 64 | 23.88 | -52 | 19.4 | 0 | 0.0 | 268 | 206.5 | 205.5 | 206.5 | 204.5 |
| 2025-08-25 | 29.44 (+0.13) | 11.02 (0.0) | 0.95 (0.0) | 162 | 65.06 | -1 | 0.4 | 0 | 0.0 | 249 | 206.0 | 204.5 | 206.5 | 203.5 |
| 2025-08-22 | 29.31 (+0.02) | 11.02 (0.0) | 0.95 (0.0) | 12 | 10.34 | -6 | 5.17 | 1 | 0.86 | 116 | 202.5 | 202.0 | 203.5 | 201.0 |
| 2025-08-21 | 29.29 (+0.02) | 11.02 (+0.01) | 0.95 (0.0) | 30 | 24.79 | 20 | 16.53 | 0 | 0.0 | 121 | 202.5 | 200.5 | 203.5 | 200.5 |
| 2025-08-20 | 29.27 (-0.03) | 11.01 (0.0) | 0.95 (-0.01) | -78 | 30.71 | 0 | 0.0 | -2 | 0.79 | 254 | 200.5 | 202.0 | 202.0 | 199.5 |
| 2025-08-19 | 29.3 (-0.06) | 11.01 (0.0) | 0.96 (0.0) | -33 | 18.13 | 2 | 1.1 | -3 | 1.65 | 182 | 202.0 | 204.0 | 204.0 | 202.0 |
| 2025-08-18 | 29.36 (-0.06) | 11.01 (+0.01) | 0.96 (0.0) | -67 | 29.78 | 1 | 0.44 | 1 | 0.44 | 225 | 204.5 | 206.0 | 207.0 | 203.5 |
| 2025-08-15 | 29.42 (+0.02) | 11.0 (-0.01) | 0.96 (0.0) | 33 | 18.13 | -7 | 3.85 | 1 | 0.55 | 182 | 207.0 | 208.0 | 208.0 | 206.0 |
| 2025-08-14 | 29.4 (+0.12) | 11.01 (-0.02) | 0.96 (0.0) | 130 | 40.75 | -15 | 4.7 | 3 | 0.94 | 319 | 208.0 | 206.0 | 210.0 | 206.0 |
| 2025-08-13 | 29.28 (+0.13) | 11.03 (0.0) | 0.96 (+0.01) | 88 | 20.09 | -4 | 0.91 | 7 | 1.6 | 438 | 207.0 | 207.5 | 210.0 | 206.0 |
| 2025-08-12 | 29.15 (-0.02) | 11.03 (+0.25) | 0.95 (0.0) | -40 | 6.34 | 293 | 46.43 | -2 | 0.32 | 631 | 207.0 | 205.0 | 207.0 | 202.0 |
| 2025-08-11 | 29.17 (-0.13) | 10.78 (+0.22) | 0.95 (-0.01) | -286 | 43.27 | 267 | 40.39 | -6 | 0.91 | 661 | 205.0 | 204.0 | 205.0 | 199.5 |
| 2025-08-08 | 29.3 (+0.14) | 10.56 (-0.05) | 0.96 (+0.01) | 129 | 28.35 | -63 | 13.85 | 1 | 0.22 | 455 | 203.0 | 205.0 | 208.0 | 203.0 |
| 2025-08-07 | 29.16 (+0.02) | 10.61 (-0.03) | 0.95 (-0.01) | 49 | 21.78 | -38 | 16.89 | -1 | 0.44 | 225 | 204.0 | 206.5 | 207.0 | 204.0 |
| 2025-08-06 | 29.14 (-0.04) | 10.64 (+0.16) | 0.96 (0.0) | -40 | 10.13 | 193 | 48.86 | 1 | 0.25 | 395 | 206.5 | 204.0 | 206.5 | 202.5 |
| 2025-08-05 | 29.18 (+0.17) | 10.48 (-0.07) | 0.96 (+0.01) | 205 | 57.42 | -82 | 22.97 | 2 | 0.56 | 357 | 204.0 | 203.5 | 206.5 | 203.5 |
| 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 | 29.01 (0.0) | 10.55 (-0.01) | 0.95 (0.0) | 9 | 12.16 | -16 | 21.62 | -2 | 2.7 | 74 | 203.5 | 202.5 | 203.5 | 200.5 |
| 2025-08-01 | 29.01 (+0.18) | 10.56 (-0.03) | 0.95 (-0.01) | 214 | 54.73 | -32 | 8.18 | -7 | 1.79 | 391 | 204.0 | 201.0 | 204.0 | 198.5 |
| 2025-07-31 | 28.83 (-0.12) | 10.59 (-0.03) | 0.96 (0.0) | -211 | 42.28 | -32 | 6.41 | 4 | 0.8 | 499 | 199.5 | 203.0 | 203.0 | 197.0 |
| 2025-07-30 | 28.95 (-0.02) | 10.62 (+0.06) | 0.96 (0.0) | -27 | 15.43 | 74 | 42.29 | 2 | 1.14 | 175 | 203.0 | 200.0 | 203.0 | 199.0 |
| 2025-07-29 | 28.97 (-0.02) | 10.56 (-0.05) | 0.96 (0.0) | -20 | 9.8 | -61 | 29.9 | -1 | 0.49 | 204 | 200.0 | 203.0 | 203.0 | 199.5 |
| 2025-07-28 | 28.99 (-0.05) | 10.61 (0.0) | 0.96 (0.0) | 37 | 22.84 | 0 | 0.0 | 1 | 0.62 | 162 | 202.0 | 203.0 | 204.5 | 202.0 |
| 2025-07-25 | 29.04 (+0.46) | 10.61 (-0.01) | 0.96 (0.0) | 87 | 25.97 | -10 | 2.99 | -1 | 0.3 | 335 | 202.5 | 203.0 | 205.0 | 202.0 |
| 2025-07-24 | 28.58 (+0.2) | 10.62 (0.0) | 0.96 (0.0) | 250 | 53.08 | -6 | 1.27 | 2 | 0.42 | 471 | 204.0 | 201.5 | 204.5 | 201.0 |
| 2025-07-23 | 28.38 (+0.08) | 10.62 (0.0) | 0.96 (+0.01) | 136 | 34.0 | -1 | 0.25 | 6 | 1.5 | 400 | 200.5 | 201.0 | 202.5 | 198.5 |
| 2025-07-22 | 28.3 (-0.1) | 10.62 (0.0) | 0.95 (-0.01) | -32 | 5.88 | -5 | 0.92 | -10 | 1.84 | 544 | 199.5 | 206.0 | 206.5 | 199.0 |
| 2025-07-21 | 28.4 (-0.06) | 10.62 (-0.02) | 0.96 (0.0) | 21 | 7.02 | -29 | 9.7 | -3 | 1.0 | 299 | 205.0 | 208.5 | 208.5 | 205.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 43.52 (-0.23) | 6.2 (+0.23) | 0.93 (-0.21) | -147 | 1.32 | 277 | 2.48 | -252 | 2.26 | 11160 | 286.0 | 367.5 | 368.0 | 282.0 |
| 2026-07-09 | 43.75 (+2.73) | 5.97 (+0.12) | 1.14 (+0.02) | 3370 | 20.95 | 133 | 0.83 | 29 | 0.18 | 16085 | 363.0 | 338.0 | 376.5 | 330.5 |
| 2026-07-03 | 41.02 (+1.44) | 5.85 (-0.3) | 1.12 (+0.07) | 1324 | 7.62 | -361 | 2.08 | 83 | 0.48 | 17386 | 334.0 | 313.0 | 347.5 | 306.5 |
| 2026-06-26 | 39.58 (+2.7) | 6.15 (-0.24) | 1.05 (+0.1) | 2839 | 14.35 | -285 | 1.44 | 117 | 0.59 | 19786 | 311.0 | 300.5 | 344.0 | 300.5 |
| 2026-06-18 | 36.88 (+0.66) | 6.39 (+0.02) | 0.95 (+0.01) | 886 | 9.35 | 20 | 0.21 | 12 | 0.13 | 9481 | 300.5 | 278.5 | 305.0 | 270.0 |
| 2026-06-12 | 36.22 (-0.38) | 6.37 (+0.11) | 0.94 (-0.02) | 45 | 0.61 | 137 | 1.84 | -21 | 0.28 | 7436 | 289.5 | 274.5 | 303.0 | 274.0 |
| 2026-06-05 | 36.6 (+0.54) | 6.26 (+0.2) | 0.96 (-0.02) | 576 | 4.89 | 237 | 2.01 | -25 | 0.21 | 11791 | 303.5 | 306.0 | 310.0 | 296.5 |
| 2026-05-29 | 36.06 (+0.08) | 6.06 (-0.02) | 0.98 (-0.07) | -543 | 3.67 | -25 | 0.17 | -90 | 0.61 | 14779 | 306.0 | 293.5 | 306.0 | 286.5 |
| 2026-05-22 | 35.98 (-0.74) | 6.08 (+1.92) | 1.05 (+0.06) | -989 | 7.25 | 2315 | 16.98 | 77 | 0.56 | 13634 | 292.0 | 270.0 | 300.0 | 268.0 |
| 2026-05-15 | 36.72 (+3.14) | 4.16 (-0.2) | 0.99 (-0.13) | 3758 | 20.82 | -238 | 1.32 | -161 | 0.89 | 18054 | 274.0 | 273.0 | 294.5 | 262.0 |
| 2026-05-08 | 33.58 (+0.64) | 4.36 (+0.02) | 1.12 (+0.03) | 738 | 4.58 | 12 | 0.07 | 39 | 0.24 | 16096 | 273.0 | 234.0 | 279.5 | 230.5 |
| 2026-04-30 | 32.94 (+0.27) | 4.34 (-0.26) | 1.09 (+0.03) | 526 | 9.43 | -304 | 5.45 | 38 | 0.68 | 5578 | 230.0 | 235.5 | 235.5 | 219.5 |
| 2026-04-24 | 32.67 (+1.49) | 4.6 (-0.65) | 1.06 (+0.02) | 1661 | 11.93 | -846 | 6.07 | 23 | 0.17 | 13928 | 229.5 | 217.5 | 248.5 | 212.5 |
| 2026-04-17 | 31.18 (+0.26) | 5.25 (-0.19) | 1.04 (+0.01) | 672 | 14.96 | -241 | 5.36 | 16 | 0.36 | 4493 | 215.0 | 203.0 | 217.0 | 200.0 |
| 2026-04-10 | 30.92 (+0.74) | 5.44 (-0.02) | 1.03 (+0.05) | 438 | 11.95 | -15 | 0.41 | 57 | 1.55 | 3666 | 202.5 | 192.5 | 206.0 | 192.0 |
| 2026-04-02 | 30.18 (-0.44) | 5.46 (+0.05) | 0.98 (-0.06) | -415 | 18.31 | 52 | 2.29 | -67 | 2.96 | 2267 | 191.0 | 196.0 | 203.0 | 190.0 |
| 2026-03-27 | 30.62 (+0.16) | 5.41 (-0.01) | 1.04 (+0.05) | 264 | 14.1 | -12 | 0.64 | 56 | 2.99 | 1873 | 198.5 | 196.5 | 201.0 | 193.0 |
| 2026-03-20 | 30.46 (+0.29) | 5.42 (-0.02) | 0.99 (+0.02) | 196 | 5.56 | -21 | 0.6 | 20 | 0.57 | 3525 | 201.0 | 201.0 | 204.5 | 195.5 |
| 2026-03-13 | 30.17 (+0.28) | 5.44 (-0.09) | 0.97 (0.0) | 573 | 16.8 | -105 | 3.08 | 1 | 0.03 | 3410 | 201.0 | 190.0 | 202.0 | 187.0 |
| 2026-03-06 | 29.89 (-0.1) | 5.53 (-0.06) | 0.97 (-0.02) | -132 | 4.03 | -74 | 2.26 | -21 | 0.64 | 3279 | 195.0 | 195.5 | 196.5 | 183.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 29.99 (+0.55) | 5.59 (-0.35) | 0.99 (+0.01) | 608 | 18.21 | -424 | 12.7 | 12 | 0.36 | 3339 | 199.0 | 192.5 | 200.5 | 190.5 |
| 2026-02-11 | 29.44 (+0.12) | 5.94 (-0.09) | 0.98 (+0.01) | 88 | 5.83 | -100 | 6.62 | 5 | 0.33 | 1510 | 190.0 | 189.0 | 195.5 | 188.0 |
| 2026-02-06 | 29.32 (+0.14) | 6.03 (-0.06) | 0.97 (-0.01) | 59 | 2.41 | -73 | 2.98 | -4 | 0.16 | 2448 | 190.5 | 193.0 | 195.0 | 184.5 |
| 2026-01-30 | 29.18 (+0.25) | 6.09 (-0.21) | 0.98 (+0.01) | 267 | 8.23 | -258 | 7.96 | 4 | 0.12 | 3243 | 195.5 | 193.0 | 198.0 | 191.0 |
| 2026-01-23 | 28.93 (+0.57) | 6.3 (+0.2) | 0.97 (-0.01) | 709 | 22.59 | -292 | 9.3 | -1 | 0.03 | 3139 | 192.0 | 189.0 | 195.5 | 188.0 |
| 2026-01-16 | 28.36 (+0.14) | 6.1 (-0.11) | 0.98 (0.0) | 700 | 18.75 | -126 | 3.37 | -11 | 0.29 | 3734 | 189.0 | 189.0 | 193.0 | 186.5 |
| 2026-01-09 | 28.22 (+0.28) | 6.21 (-0.88) | 0.98 (0.0) | 571 | 9.21 | -1061 | 17.1 | 7 | 0.11 | 6203 | 187.5 | 180.5 | 189.5 | 175.0 |
| 2026-01-02 | 27.94 (+1.64) | 7.09 (-1.2) | 0.98 (-0.04) | 1184 | 42.85 | -1438 | 52.04 | -53 | 1.92 | 2763 | 180.5 | 179.5 | 183.0 | 177.5 |
| 2025-12-26 | 26.3 (+0.32) | 8.29 (-0.39) | 1.02 (-0.01) | 288 | 16.39 | -471 | 26.81 | -5 | 0.28 | 1757 | 178.5 | 183.0 | 185.0 | 178.5 |
| 2025-12-19 | 25.98 (+0.06) | 8.68 (-0.34) | 1.03 (0.0) | 80 | 2.46 | -410 | 12.63 | -1 | 0.03 | 3247 | 181.0 | 179.5 | 184.0 | 175.0 |
| 2025-12-12 | 25.92 (-0.34) | 9.02 (+0.04) | 1.03 (+0.02) | -341 | 11.43 | 54 | 1.81 | 17 | 0.57 | 2983 | 182.5 | 181.0 | 188.0 | 179.0 |
| 2025-12-05 | 26.26 (-0.27) | 8.98 (-0.06) | 1.01 (0.0) | -408 | 22.72 | -79 | 4.4 | 3 | 0.17 | 1796 | 179.5 | 182.0 | 183.0 | 177.0 |
| 2025-11-28 | 26.53 (-0.57) | 9.04 (+0.06) | 1.01 (+0.01) | -363 | 15.07 | 80 | 3.32 | 7 | 0.29 | 2408 | 182.5 | 180.0 | 183.5 | 174.0 |
| 2025-11-21 | 27.1 (-1.13) | 8.98 (+0.59) | 1.0 (+0.01) | -1117 | 25.83 | 703 | 16.25 | 12 | 0.28 | 4325 | 178.0 | 180.5 | 182.0 | 173.5 |
| 2025-11-14 | 28.23 (-1.27) | 8.39 (-0.04) | 0.99 (-0.01) | -1506 | 40.07 | -47 | 1.25 | -5 | 0.13 | 3758 | 181.0 | 182.0 | 192.5 | 179.5 |
| 2025-11-07 | 29.5 (-1.01) | 8.43 (-0.32) | 1.0 (0.0) | -2278 | 40.25 | -390 | 6.89 | 2 | 0.04 | 5659 | 182.0 | 200.0 | 200.5 | 181.5 |
| 2025-10-31 | 30.51 (-0.74) | 8.75 (-0.82) | 1.0 (-0.02) | -617 | 14.56 | -981 | 23.14 | -28 | 0.66 | 4239 | 200.5 | 215.0 | 216.0 | 200.0 |
| 2025-10-23 | 31.25 (+0.53) | 9.57 (-0.09) | 1.02 (+0.02) | 636 | 25.75 | -349 | 14.13 | 25 | 1.01 | 2470 | 212.5 | 210.5 | 221.5 | 210.5 |
| 2025-10-17 | 30.72 (+0.11) | 9.66 (-0.02) | 1.0 (0.0) | 218 | 11.7 | -23 | 1.23 | 5 | 0.27 | 1864 | 210.0 | 200.5 | 212.0 | 200.5 |
| 2025-10-09 | 30.61 (+0.06) | 9.68 (-0.23) | 1.0 (+0.01) | -10 | 0.49 | -277 | 13.51 | 3 | 0.15 | 2050 | 211.5 | 208.5 | 217.0 | 205.5 |
| 2025-10-03 | 30.55 (-0.08) | 9.91 (-0.05) | 0.99 (-0.03) | -156 | 8.1 | -63 | 3.27 | -25 | 1.3 | 1927 | 207.0 | 217.0 | 218.0 | 207.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 30.63 (-0.28) | 9.96 (-0.13) | 1.02 (-0.05) | -742 | 8.57 | -161 | 1.86 | -62 | 0.72 | 8661 | 213.5 | 222.5 | 234.5 | 211.5 |
| 2025-09-19 | 30.91 (+0.34) | 10.09 (-0.41) | 1.07 (+0.11) | 911 | 18.17 | -485 | 9.67 | 125 | 2.49 | 5014 | 219.0 | 206.0 | 221.0 | 205.0 |
| 2025-09-12 | 30.57 (+0.46) | 10.5 (-0.28) | 0.96 (0.0) | 601 | 28.94 | -340 | 16.37 | 5 | 0.24 | 2077 | 205.5 | 211.5 | 215.5 | 204.0 |
| 2025-09-05 | 30.11 (+0.08) | 10.78 (-0.14) | 0.96 (0.0) | 175 | 16.1 | -169 | 15.55 | -1 | 0.09 | 1087 | 210.0 | 210.0 | 211.5 | 204.0 |
| 2025-08-29 | 30.03 (+0.72) | 10.92 (-0.1) | 0.96 (+0.01) | 1011 | 45.75 | -119 | 5.38 | 5 | 0.23 | 2210 | 210.0 | 204.5 | 213.0 | 203.5 |
| 2025-08-22 | 29.31 (-0.11) | 11.02 (+0.02) | 0.95 (-0.01) | -136 | 15.11 | 17 | 1.89 | -3 | 0.33 | 900 | 202.5 | 206.0 | 207.0 | 199.5 |
| 2025-08-15 | 29.42 (+0.12) | 11.0 (+0.44) | 0.96 (0.0) | -75 | 3.36 | 534 | 23.91 | 3 | 0.13 | 2233 | 207.0 | 204.0 | 210.0 | 199.5 |
| 2025-08-08 | 29.3 (+0.29) | 10.56 (0.0) | 0.96 (+0.01) | 352 | 23.34 | -6 | 0.4 | 1 | 0.07 | 1508 | 203.0 | 202.5 | 208.0 | 200.5 |
| 2025-08-01 | 29.01 (-0.03) | 10.56 (-0.05) | 0.95 (-0.01) | -7 | 0.49 | -51 | 3.56 | -1 | 0.07 | 1434 | 204.0 | 203.0 | 204.5 | 197.0 |
| 2025-07-25 | 29.04 (+0.58) | 10.61 (-0.03) | 0.96 (0.0) | 462 | 22.51 | -51 | 2.49 | -6 | 0.29 | 2052 | 202.5 | 208.5 | 208.5 | 198.5 |
| 2025-07-18 | 28.46 (+0.27) | 10.64 (-0.02) | 0.96 (+0.01) | 382 | 28.94 | -23 | 1.74 | 9 | 0.68 | 1320 | 208.5 | 205.5 | 211.0 | 203.5 |
| 2025-07-11 | 28.19 (-0.32) | 10.66 (+0.82) | 0.95 (0.0) | -726 | 25.65 | 987 | 34.88 | 1 | 0.04 | 2830 | 206.0 | 205.5 | 211.0 | 201.5 |
| 2025-07-04 | 28.51 (-0.88) | 9.84 (+0.9) | 0.95 (0.0) | -294 | 4.28 | 1079 | 15.71 | 7 | 0.1 | 6870 | 205.0 | 209.5 | 213.5 | 202.5 |
| 2025-06-27 | 29.39 (+0.86) | 8.94 (-0.07) | 0.95 (0.0) | 778 | 29.5 | -84 | 3.19 | -6 | 0.23 | 2637 | 210.0 | 192.0 | 210.5 | 189.5 |
| 2025-06-20 | 28.53 (+0.98) | 9.01 (-0.17) | 0.95 (+0.14) | 666 | 19.93 | -210 | 6.28 | 172 | 5.15 | 3342 | 193.5 | 199.5 | 207.5 | 192.5 |
| 2025-06-13 | 27.55 (-1.57) | 9.18 (+0.43) | 0.81 (-0.19) | -1454 | 34.23 | 520 | 12.24 | -227 | 5.34 | 4248 | 211.5 | 215.0 | 216.5 | 207.5 |
| 2025-06-06 | 29.12 (-0.99) | 8.75 (+0.28) | 1.0 (-0.01) | -401 | 16.33 | 343 | 13.97 | -8 | 0.33 | 2455 | 213.5 | 215.0 | 220.0 | 210.0 |
| 2025-05-29 | 30.11 (-0.13) | 8.47 (+0.39) | 1.01 (0.0) | -253 | 10.56 | 462 | 19.29 | -1 | 0.04 | 2395 | 217.5 | 217.0 | 219.0 | 209.0 |
| 2025-05-23 | 30.24 (-1.61) | 8.08 (+2.35) | 1.01 (0.0) | -1758 | 31.49 | 2822 | 50.55 | -4 | 0.07 | 5583 | 216.5 | 214.5 | 220.5 | 214.0 |
| 2025-05-16 | 31.85 (+0.6) | 5.73 (+0.01) | 1.01 (-0.02) | 899 | 28.78 | 19 | 0.61 | -25 | 0.8 | 3124 | 217.0 | 210.0 | 219.0 | 209.0 |
| 2025-05-09 | 31.25 (+0.05) | 5.72 (-0.03) | 1.03 (-0.01) | 376 | 15.47 | -44 | 1.81 | -16 | 0.66 | 2430 | 209.0 | 214.0 | 214.5 | 206.0 |
| 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 | 31.2 (+1.88) | 5.75 (+0.16) | 1.04 (+0.01) | 2544 | 25.99 | 201 | 2.05 | 13 | 0.13 | 9788 | 213.5 | 200.5 | 215.0 | 200.5 |
| 2025-04-25 | 29.32 (+0.47) | 5.59 (-0.41) | 1.03 (+0.01) | 1014 | 37.56 | -659 | 24.41 | 18 | 0.67 | 2700 | 200.5 | 195.5 | 203.5 | 189.0 |
| 2025-04-18 | 28.85 (+0.84) | 6.0 (-0.64) | 1.02 (+0.01) | 1178 | 26.86 | -766 | 17.46 | 9 | 0.21 | 4386 | 196.0 | 189.0 | 202.0 | 188.0 |
| 2025-04-11 | 28.01 (+0.83) | 6.64 (-0.12) | 1.01 (-0.02) | 978 | 20.65 | -152 | 3.21 | -21 | 0.44 | 4736 | 186.5 | 174.5 | 187.0 | 160.5 |
| 2025-04-02 | 27.18 (-0.47) | 6.76 (-0.02) | 1.03 (-0.02) | -938 | 35.62 | -18 | 0.68 | -21 | 0.8 | 2633 | 193.5 | 199.0 | 199.0 | 190.0 |
| 2025-03-28 | 27.65 (-1.24) | 6.78 (-0.02) | 1.05 (0.0) | -1621 | 52.72 | -24 | 0.78 | -3 | 0.1 | 3075 | 203.5 | 219.5 | 219.5 | 201.5 |
| 2025-03-21 | 28.89 (-0.28) | 6.8 (-0.07) | 1.05 (+0.01) | -405 | 13.96 | -91 | 3.14 | 10 | 0.34 | 2901 | 218.5 | 215.0 | 221.5 | 212.5 |
| 2025-03-14 | 29.17 (-0.57) | 6.87 (-0.02) | 1.04 (-0.01) | -846 | 24.87 | -17 | 0.5 | -17 | 0.5 | 3402 | 213.5 | 217.5 | 220.0 | 208.5 |
| 2025-03-07 | 29.74 (-0.21) | 6.89 (-0.14) | 1.05 (+0.02) | -458 | 18.17 | -173 | 6.87 | 23 | 0.91 | 2520 | 217.0 | 214.5 | 219.0 | 207.5 |
| 2025-02-27 | 29.95 (-0.42) | 7.03 (-0.19) | 1.03 (+0.04) | -565 | 13.56 | -226 | 5.42 | 54 | 1.3 | 4167 | 217.5 | 221.0 | 225.0 | 217.0 |
| 2025-02-21 | 30.37 (-0.61) | 7.22 (-0.24) | 0.99 (+0.02) | -625 | 14.21 | -290 | 6.59 | 23 | 0.52 | 4399 | 221.0 | 209.5 | 225.0 | 208.5 |
| 2025-02-14 | 30.98 (-0.08) | 7.46 (-0.21) | 0.97 (-0.03) | -108 | 5.88 | -255 | 13.87 | -35 | 1.9 | 1838 | 208.0 | 212.5 | 214.0 | 205.0 |
| 2025-02-07 | 31.06 (+0.17) | 7.67 (-0.24) | 1.0 (-0.01) | 334 | 13.56 | -285 | 11.57 | -6 | 0.24 | 2464 | 214.0 | 204.0 | 216.0 | 202.0 |
| 2025-01-22 | 30.89 (-0.01) | 7.91 (-0.85) | 1.01 (+0.01) | 78 | 10.01 | -64 | 8.22 | 3 | 0.39 | 779 | 209.5 | 206.5 | 211.5 | 206.0 |
| 2025-01-17 | 30.9 (-0.44) | 8.76 (-0.12) | 1.0 (+0.01) | -157 | 8.77 | -140 | 7.82 | 9 | 0.5 | 1791 | 207.0 | 210.5 | 211.0 | 204.0 |
| 2025-01-10 | 31.34 (-0.11) | 8.88 (-0.31) | 0.99 (0.0) | 151 | 4.14 | -373 | 10.22 | 0 | 0.0 | 3648 | 211.5 | 216.5 | 225.0 | 211.0 |
| 2025-01-03 | 31.45 (+0.85) | 9.19 (-1.73) | 0.99 (-0.01) | 1299 | 27.36 | -2085 | 43.92 | -10 | 0.21 | 4747 | 214.0 | 217.0 | 218.0 | 210.0 |
| 2024-12-27 | 30.6 (+3.7) | 10.92 (-4.39) | 1.0 (+0.01) | 4478 | 48.34 | -5272 | 56.91 | 13 | 0.14 | 9263 | 217.0 | 218.0 | 224.0 | 215.0 |
| 2024-12-20 | 26.9 (+2.57) | 15.31 (-3.18) | 0.99 (+0.01) | 3807 | 42.44 | -3824 | 42.63 | 11 | 0.12 | 8970 | 216.5 | 206.5 | 219.5 | 202.0 |
| 2024-12-13 | 24.33 (-0.38) | 18.49 (-0.11) | 0.98 (+0.03) | -673 | 20.52 | -127 | 3.87 | 33 | 1.01 | 3280 | 206.0 | 211.5 | 211.5 | 201.5 |
| 2024-12-06 | 24.71 (-0.14) | 18.6 (-0.7) | 0.95 (-0.01) | 149 | 3.76 | -845 | 21.32 | -10 | 0.25 | 3963 | 209.0 | 208.0 | 213.0 | 205.5 |
| 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 | 24.85 (-0.72) | 19.3 (-0.05) | 0.96 (0.0) | -1059 | 29.34 | -66 | 1.83 | 5 | 0.14 | 3609 | 207.0 | 215.5 | 217.0 | 201.0 |
| 2024-11-22 | 25.57 (-0.21) | 19.35 (-0.15) | 0.96 (+0.01) | -371 | 15.0 | -169 | 6.83 | 11 | 0.44 | 2474 | 215.0 | 220.5 | 221.5 | 212.0 |
| 2024-11-15 | 25.78 (+0.49) | 19.5 (+0.05) | 0.95 (-0.02) | -146 | 6.92 | 59 | 2.8 | -25 | 1.19 | 2109 | 219.5 | 218.0 | 223.5 | 214.5 |
| 2024-11-08 | 25.29 (-0.7) | 19.45 (-0.07) | 0.97 (-0.01) | -720 | 25.79 | -90 | 3.22 | -13 | 0.47 | 2792 | 219.0 | 219.0 | 226.0 | 212.0 |
| 2024-11-01 | 25.99 (-0.34) | 19.52 (+0.01) | 0.98 (-0.02) | -560 | 31.06 | 26 | 1.44 | -18 | 1.0 | 1803 | 219.0 | 234.5 | 235.0 | 214.5 |
| 2024-10-25 | 26.33 (0.0) | 19.51 (+0.13) | 1.0 (0.0) | -97 | 5.46 | 103 | 5.79 | 1 | 0.06 | 1778 | 235.5 | 234.5 | 241.0 | 232.0 |
| 2024-10-18 | 26.33 (+0.07) | 19.38 (+0.02) | 1.0 (0.0) | 78 | 5.28 | 14 | 0.95 | -5 | 0.34 | 1477 | 232.0 | 232.0 | 237.0 | 228.5 |
| 2024-10-11 | 26.26 (-0.04) | 19.36 (+0.06) | 1.0 (-0.04) | -36 | 2.82 | 84 | 6.57 | -48 | 3.76 | 1278 | 230.0 | 236.0 | 237.5 | 228.5 |
| 2024-10-04 | 26.3 (-0.08) | 19.3 (+0.08) | 1.04 (+0.05) | -7 | 0.55 | 94 | 7.33 | 55 | 4.29 | 1283 | 233.0 | 230.0 | 235.5 | 227.5 |
| 2024-09-27 | 26.38 (+0.65) | 19.22 (-0.72) | 0.99 (-0.01) | 1121 | 32.74 | -867 | 25.32 | -6 | 0.18 | 3424 | 232.0 | 222.0 | 236.5 | 222.0 |
| 2024-09-20 | 25.73 (+0.75) | 19.94 (-0.92) | 1.0 (+0.03) | 890 | 33.61 | -1109 | 41.88 | 32 | 1.21 | 2648 | 220.5 | 222.0 | 225.5 | 215.0 |
| 2024-09-13 | 24.98 (-0.11) | 20.86 (-0.16) | 0.97 (0.0) | -232 | 11.36 | -186 | 9.11 | 3 | 0.15 | 2042 | 219.5 | 215.5 | 221.5 | 211.0 |
| 2024-09-06 | 25.09 (-0.35) | 21.02 (+0.03) | 0.97 (-0.02) | -642 | 27.71 | 44 | 1.9 | -20 | 0.86 | 2317 | 216.5 | 234.0 | 235.0 | 213.5 |
| 2024-08-30 | 25.44 (-0.08) | 20.99 (+0.04) | 0.99 (0.0) | -41 | 2.09 | 44 | 2.25 | 1 | 0.05 | 1959 | 234.0 | 228.0 | 239.5 | 227.0 |
| 2024-08-23 | 25.52 (-0.1) | 20.95 (-0.1) | 0.99 (+0.01) | -18 | 1.47 | -124 | 10.1 | 6 | 0.49 | 1228 | 227.0 | 229.0 | 231.5 | 225.5 |
| 2024-08-16 | 25.62 (-0.39) | 21.05 (-0.02) | 0.98 (0.0) | 59 | 2.62 | -24 | 1.07 | -2 | 0.09 | 2250 | 228.5 | 222.5 | 232.0 | 222.5 |
| 2024-08-09 | 26.01 (-0.11) | 21.07 (+0.07) | 0.98 (-0.07) | -252 | 5.22 | 81 | 1.68 | -86 | 1.78 | 4828 | 222.0 | 237.5 | 237.5 | 213.0 |
| 2024-08-02 | 26.12 (-0.69) | 21.0 (+0.56) | 1.05 (+0.03) | -1347 | 25.55 | 668 | 12.67 | 45 | 0.85 | 5271 | 240.5 | 247.0 | 253.0 | 240.5 |
| 2024-07-26 | 26.81 (+0.01) | 20.44 (-0.03) | 1.02 (0.0) | -249 | 6.48 | -322 | 8.38 | -6 | 0.16 | 3842 | 249.0 | 243.0 | 249.5 | 231.5 |
| 2024-07-19 | 26.8 (-0.79) | 20.47 (+0.27) | 1.02 (0.0) | -1698 | 33.2 | 330 | 6.45 | 6 | 0.12 | 5114 | 245.5 | 255.5 | 256.0 | 245.5 |
| 2024-07-12 | 27.59 (-0.98) | 20.2 (+1.52) | 1.02 (+0.01) | -1731 | 34.09 | 1818 | 35.81 | 6 | 0.12 | 5077 | 254.5 | 256.0 | 257.0 | 246.0 |
| 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 | 28.57 (+0.49) | 18.68 (-2.82) | 1.01 (-0.03) | 695 | 8.58 | -3395 | 41.92 | -35 | 0.43 | 8099 | 255.5 | 258.5 | 261.0 | 248.0 |
| 2024-06-28 | 28.08 (+0.11) | 21.5 (-0.68) | 1.04 (+0.02) | -107 | 2.36 | -813 | 17.9 | 19 | 0.42 | 4541 | 258.5 | 263.0 | 266.0 | 258.0 |
| 2024-06-21 | 27.97 (-0.55) | 22.18 (+0.23) | 1.02 (+0.05) | -758 | 19.37 | 282 | 7.21 | 65 | 1.66 | 3913 | 278.5 | 283.0 | 284.0 | 276.5 |
| 2024-06-14 | 28.52 (-0.18) | 21.95 (+0.88) | 0.97 (+0.14) | 105 | 1.97 | 1056 | 19.86 | 168 | 3.16 | 5318 | 283.0 | 268.5 | 287.0 | 268.0 |
| 2024-06-07 | 28.7 (+0.26) | 21.07 (-0.32) | 0.83 (0.0) | 679 | 15.31 | -385 | 8.68 | -7 | 0.16 | 4435 | 267.0 | 261.5 | 271.0 | 258.5 |
| 2024-05-31 | 28.44 (+0.75) | 21.39 (-1.93) | 0.83 (+0.01) | 1504 | 30.54 | -2312 | 46.94 | 16 | 0.32 | 4925 | 260.0 | 262.5 | 266.5 | 259.5 |
| 2024-05-24 | 27.69 (+1.85) | 23.32 (-3.29) | 0.82 (0.0) | 2679 | 34.87 | -3963 | 51.58 | -5 | 0.07 | 7683 | 261.0 | 259.0 | 267.0 | 253.5 |
| 2024-05-17 | 25.84 (-0.17) | 26.61 (-0.54) | 0.82 (0.0) | -461 | 11.25 | -645 | 15.74 | 2 | 0.05 | 4099 | 262.5 | 270.0 | 270.5 | 262.5 |
| 2024-05-10 | 26.01 (-0.87) | 27.15 (+0.9) | 0.82 (-0.02) | -1472 | 35.75 | 1079 | 26.2 | -20 | 0.49 | 4118 | 270.0 | 274.0 | 276.5 | 265.0 |
| 2024-05-03 | 26.88 (+0.12) | 26.25 (+0.17) | 0.84 (+0.02) | -295 | 11.19 | 204 | 7.74 | 17 | 0.64 | 2637 | 275.0 | 275.5 | 281.0 | 274.0 |
| 2024-04-26 | 26.76 (-0.13) | 26.08 (+0.15) | 0.82 (-0.02) | -423 | 11.92 | 427 | 12.03 | -16 | 0.45 | 3549 | 276.0 | 271.0 | 276.0 | 259.0 |
| 2024-04-19 | 26.89 (-0.99) | 25.93 (+0.88) | 0.84 (-0.03) | -1521 | 31.23 | 1066 | 21.88 | -44 | 0.9 | 4871 | 270.5 | 287.0 | 290.0 | 266.0 |
| 2024-04-12 | 27.88 (-1.56) | 25.05 (+0.94) | 0.87 (-0.06) | -1864 | 30.05 | 1119 | 18.04 | -61 | 0.98 | 6204 | 289.0 | 296.5 | 297.5 | 285.0 |
| 2024-04-03 | 29.44 (-0.59) | 24.11 (+0.8) | 0.93 (-0.14) | -793 | 22.68 | 965 | 27.6 | -170 | 4.86 | 3496 | 295.5 | 294.5 | 298.0 | 288.5 |
| 2024-03-29 | 30.03 (-1.92) | 23.31 (+1.89) | 1.07 (-0.17) | -2359 | 16.46 | 2278 | 15.9 | -211 | 1.47 | 14330 | 291.5 | 301.0 | 315.0 | 289.0 |
| 2024-03-22 | 31.95 (-0.49) | 21.42 (+2.41) | 1.24 (+0.07) | 493 | 2.3 | 2893 | 13.51 | 84 | 0.39 | 21410 | 300.0 | 283.5 | 323.0 | 281.5 |
| 2024-03-15 | 32.44 (-0.67) | 19.01 (-0.54) | 1.17 (+0.29) | -844 | 9.26 | -645 | 7.08 | 355 | 3.89 | 9115 | 282.0 | 283.0 | 297.0 | 278.0 |
| 2024-03-08 | 33.11 (-0.05) | 19.55 (+0.48) | 0.88 (-0.22) | 16 | 0.16 | 573 | 5.74 | -267 | 2.68 | 9979 | 283.5 | 300.5 | 315.0 | 283.5 |
| 2024-03-01 | 33.16 (+0.38) | 19.07 (-0.04) | 1.1 (+0.25) | 415 | 8.5 | -48 | 0.98 | 296 | 6.06 | 4885 | 296.5 | 293.0 | 300.0 | 288.5 |
| 2024-02-23 | 32.78 (+1.26) | 19.11 (+0.2) | 0.85 (+0.02) | 1105 | 12.64 | 229 | 2.62 | 27 | 0.31 | 8741 | 292.0 | 279.0 | 302.0 | 277.0 |
| 2024-02-16 | 31.52 (+0.22) | 18.91 (+0.01) | 0.83 (+0.01) | 74 | 5.57 | 26 | 1.96 | 12 | 0.9 | 1328 | 278.0 | 276.0 | 278.5 | 272.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 31.3 (-0.08) | 18.9 (+0.06) | 0.82 (0.0) | -121 | 32.44 | 67 | 17.96 | 0 | 0.0 | 373 | 272.0 | 274.0 | 274.0 | 271.5 |
| 2024-02-02 | 31.38 (+0.06) | 18.84 (+0.3) | 0.82 (0.0) | -558 | 24.54 | 369 | 16.23 | -2 | 0.09 | 2274 | 275.0 | 274.0 | 279.5 | 270.0 |
| 2024-01-26 | 31.32 (-0.6) | 18.54 (+0.37) | 0.82 (-0.01) | -482 | 20.83 | 29 | 1.25 | -6 | 0.26 | 2314 | 273.5 | 280.5 | 283.0 | 273.5 |
| 2024-01-19 | 31.92 (-0.53) | 18.17 (+0.83) | 0.83 (-0.03) | -457 | 11.4 | 984 | 24.54 | -43 | 1.07 | 4010 | 279.0 | 278.5 | 283.5 | 275.0 |
| 2024-01-12 | 32.45 (-0.8) | 17.34 (+0.83) | 0.86 (-0.02) | -1041 | 32.72 | 1001 | 31.46 | -16 | 0.5 | 3182 | 276.5 | 281.0 | 282.5 | 275.0 |
| 2024-01-05 | 33.25 (-0.61) | 16.51 (+1.17) | 0.88 (-0.01) | -856 | 21.02 | 1414 | 34.72 | -14 | 0.34 | 4073 | 280.0 | 279.0 | 284.0 | 273.0 |
| 2023-12-29 | 33.86 (+1.7) | 15.34 (-2.41) | 0.89 (-0.06) | 2270 | 30.82 | -2895 | 39.3 | -75 | 1.02 | 7366 | 278.0 | 283.0 | 283.0 | 273.5 |
| 2023-12-22 | 32.16 (+1.84) | 17.75 (-2.45) | 0.95 (+0.05) | 2115 | 21.86 | -2952 | 30.51 | 59 | 0.61 | 9677 | 281.0 | 289.0 | 291.0 | 272.0 |
| 2023-12-15 | 30.32 (+1.02) | 20.2 (-0.51) | 0.9 (-0.03) | 1008 | 16.27 | -622 | 10.04 | -30 | 0.48 | 6195 | 288.5 | 295.0 | 297.0 | 288.5 |
| 2023-12-08 | 29.3 (-1.1) | 20.71 (+1.36) | 0.93 (+0.01) | -888 | 17.02 | 1639 | 31.41 | 8 | 0.15 | 5218 | 292.0 | 295.0 | 295.0 | 283.0 |
| 2023-12-01 | 30.4 (-0.28) | 19.35 (+1.04) | 0.92 (-0.04) | -740 | 12.16 | 1240 | 20.37 | -46 | 0.76 | 6088 | 292.0 | 295.0 | 299.0 | 285.5 |
| 2023-11-24 | 30.68 (-0.5) | 18.31 (+0.02) | 0.96 (-0.03) | -272 | 3.68 | 39 | 0.53 | -31 | 0.42 | 7383 | 293.5 | 296.0 | 303.5 | 289.0 |
| 2023-11-17 | 31.18 (+0.53) | 18.29 (-0.08) | 0.99 (+0.15) | 897 | 15.04 | -103 | 1.73 | 176 | 2.95 | 5966 | 294.0 | 286.5 | 296.0 | 284.0 |
| 2023-11-10 | 30.65 (+0.29) | 18.37 (-0.01) | 0.84 (-0.01) | 164 | 3.06 | -10 | 0.19 | -7 | 0.13 | 5352 | 284.5 | 286.5 | 294.5 | 281.5 |
| 2023-11-03 | 30.36 (+0.19) | 18.38 (+0.59) | 0.85 (+0.08) | -9 | 0.08 | 699 | 6.36 | 85 | 0.77 | 10984 | 283.0 | 273.0 | 296.5 | 272.0 |
| 2023-10-27 | 30.17 (-1.43) | 17.79 (-0.16) | 0.77 (-0.18) | -504 | 9.03 | 316 | 5.66 | -213 | 3.81 | 5584 | 270.5 | 285.5 | 291.5 | 269.5 |
| 2023-10-20 | 31.6 (-0.01) | 17.95 (+0.59) | 0.95 (+0.16) | -28 | 0.3 | 720 | 7.6 | 195 | 2.06 | 9476 | 287.0 | 271.0 | 292.0 | 265.0 |
| 2023-10-13 | 31.61 (-0.01) | 17.36 (-0.02) | 0.79 (-0.01) | 344 | 15.57 | -32 | 1.45 | -17 | 0.77 | 2210 | 271.5 | 280.0 | 280.0 | 269.5 |
| 2023-10-06 | 31.62 (-0.01) | 17.38 (+0.17) | 0.8 (-0.02) | -126 | 1.88 | 214 | 3.19 | -22 | 0.33 | 6710 | 276.0 | 282.5 | 288.5 | 273.5 |
| 2023-09-28 | 31.63 (+1.14) | 17.21 (-0.15) | 0.82 (-0.07) | 716 | 8.45 | -190 | 2.24 | -78 | 0.92 | 8477 | 278.5 | 285.0 | 286.0 | 270.5 |
| 2023-09-22 | 30.49 (+0.48) | 17.36 (+0.96) | 0.89 (-0.38) | 550 | 3.51 | 1156 | 7.38 | -458 | 2.93 | 15657 | 285.0 | 302.5 | 310.5 | 279.0 |
| 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 | 30.01 (+0.03) | 16.4 (+4.39) | 1.27 (-0.1) | 197 | 0.76 | 5279 | 20.3 | -120 | 0.46 | 26003 | 302.5 | 280.0 | 314.5 | 280.0 |
| 2023-09-08 | 29.98 (+0.52) | 12.01 (+2.68) | 1.37 (+0.22) | 1502 | 6.27 | 3211 | 13.41 | 262 | 1.09 | 23951 | 277.5 | 250.0 | 280.0 | 245.0 |
| 2023-09-01 | 29.46 (+0.7) | 9.33 (+0.97) | 1.15 (0.0) | 797 | 10.22 | 1175 | 15.07 | -1 | 0.01 | 7799 | 250.5 | 239.0 | 250.5 | 237.0 |
| 2023-08-25 | 28.76 (-0.03) | 8.36 (+0.8) | 1.15 (-0.1) | -193 | 3.32 | 952 | 16.39 | -114 | 1.96 | 5809 | 236.0 | 236.0 | 242.5 | 233.0 |
| 2023-08-18 | 28.79 (+0.43) | 7.56 (+0.96) | 1.25 (0.0) | 525 | 6.91 | 1162 | 15.3 | -6 | 0.08 | 7597 | 233.5 | 236.0 | 244.0 | 232.0 |
| 2023-08-11 | 28.36 (-0.27) | 6.6 (+1.02) | 1.25 (-0.12) | -253 | 2.68 | 1226 | 13.0 | -148 | 1.57 | 9428 | 236.5 | 234.0 | 238.5 | 230.5 |
| 2023-08-04 | 28.63 (+0.73) | 5.58 (+0.53) | 1.37 (0.0) | 1095 | 8.46 | 633 | 4.89 | -1 | 0.01 | 12948 | 234.0 | 220.0 | 240.0 | 217.5 |
| 2023-07-28 | 27.9 (-0.43) | 5.05 (+0.31) | 1.37 (+0.02) | -868 | 14.19 | 374 | 6.11 | 25 | 0.41 | 6119 | 219.0 | 221.0 | 222.0 | 206.0 |
| 2023-07-21 | 28.33 (+1.62) | 4.74 (+0.38) | 1.35 (-0.03) | -311 | 5.05 | 449 | 7.29 | -33 | 0.54 | 6157 | 221.0 | 222.0 | 226.0 | 212.5 |
| 2023-07-14 | 26.71 (-0.65) | 4.36 (+0.26) | 1.38 (-0.24) | 205 | 1.65 | 321 | 2.58 | -285 | 2.29 | 12450 | 220.0 | 245.5 | 250.0 | 219.0 |
| 2023-07-07 | 27.36 (-1.58) | 4.1 (+1.17) | 1.62 (+0.31) | -1093 | 12.19 | 965 | 10.76 | 374 | 4.17 | 8967 | 248.5 | 235.0 | 254.5 | 234.0 |
| 2023-06-30 | 28.94 (-0.75) | 2.93 (+0.53) | 1.31 (+0.21) | -512 | 8.27 | 639 | 10.32 | 249 | 4.02 | 6190 | 234.5 | 236.0 | 244.0 | 228.0 |
| 2023-06-21 | 29.69 (+0.2) | 2.4 (-0.22) | 1.1 (+0.06) | 227 | 14.26 | -267 | 16.77 | 73 | 4.59 | 1592 | 236.5 | 237.5 | 238.5 | 233.0 |
| 2023-06-16 | 29.49 (-0.39) | 2.62 (+0.82) | 1.04 (+0.14) | -241 | 4.6 | 982 | 18.76 | 172 | 3.29 | 5235 | 238.5 | 239.5 | 242.5 | 232.5 |
| 2023-06-09 | 29.88 (-0.65) | 1.8 (+0.36) | 0.9 (+0.06) | -768 | 12.22 | 432 | 6.87 | 65 | 1.03 | 6284 | 237.5 | 228.0 | 239.0 | 227.0 |
| 2023-06-02 | 30.53 (+0.13) | 1.44 (+0.17) | 0.84 (+0.04) | 156 | 5.06 | 202 | 6.55 | 56 | 1.82 | 3083 | 226.0 | 223.0 | 227.5 | 222.0 |
| 2023-05-26 | 30.4 (-0.09) | 1.27 (0.0) | 0.8 (-0.05) | -81 | 2.72 | 10 | 0.34 | -59 | 1.98 | 2974 | 221.0 | 225.0 | 226.5 | 219.5 |
| 2023-05-19 | 30.49 (+0.32) | 1.27 (-0.08) | 0.85 (+0.13) | 173 | 3.51 | -102 | 2.07 | 146 | 2.96 | 4930 | 223.5 | 218.5 | 226.0 | 210.0 |
| 2023-05-12 | 30.17 (-0.36) | 1.35 (-0.13) | 0.72 (-0.01) | -375 | 11.28 | -160 | 4.81 | -13 | 0.39 | 3323 | 220.0 | 224.0 | 227.5 | 216.0 |
| 2023-05-05 | 30.53 (-0.48) | 1.48 (0.0) | 0.73 (-0.01) | -237 | 9.91 | 1 | 0.04 | 0 | 0.0 | 2391 | 223.5 | 225.5 | 230.5 | 220.5 |
| 2023-04-28 | 31.01 (-0.66) | 1.48 (-0.07) | 0.74 (-0.03) | -846 | 15.36 | -87 | 1.58 | -37 | 0.67 | 5509 | 227.5 | 226.0 | 234.0 | 215.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 31.67 (-0.83) | 1.55 (-0.2) | 0.77 (-0.29) | -1254 | 15.42 | -232 | 2.85 | -347 | 4.27 | 8132 | 229.5 | 256.5 | 260.0 | 228.5 |
| 2023-04-14 | 32.5 (+1.22) | 1.75 (+0.06) | 1.06 (+0.08) | 1709 | 14.23 | 74 | 0.62 | 96 | 0.8 | 12014 | 253.0 | 239.5 | 253.5 | 239.5 |
| 2023-04-07 | 31.28 (0.0) | 1.69 (0.0) | 0.98 (+0.01) | -10 | 0.43 | -2 | 0.09 | 13 | 0.56 | 2324 | 239.5 | 237.0 | 240.5 | 234.0 |
| 2023-03-31 | 31.28 (-1.27) | 1.69 (-0.41) | 0.97 (+0.14) | -1077 | 9.82 | -51 | 0.47 | 158 | 1.44 | 10966 | 237.5 | 242.0 | 249.5 | 231.5 |
| 2023-03-24 | 32.55 (+1.76) | 2.1 (+0.02) | 0.83 (+0.01) | 1931 | 14.88 | 18 | 0.14 | 12 | 0.09 | 12975 | 240.0 | 226.0 | 242.0 | 226.0 |
| 2023-03-17 | 30.79 (+1.07) | 2.08 (-0.09) | 0.82 (+0.01) | 886 | 6.82 | -107 | 0.82 | 13 | 0.1 | 12999 | 224.5 | 221.0 | 236.0 | 217.0 |
| 2023-03-10 | 29.72 (+0.63) | 2.17 (-0.47) | 0.81 (-0.06) | 980 | 11.76 | -565 | 6.78 | -68 | 0.82 | 8332 | 223.5 | 233.0 | 236.0 | 222.0 |
| 2023-03-03 | 29.09 (-0.49) | 2.64 (+0.08) | 0.87 (-0.01) | -456 | 9.93 | 100 | 2.18 | -14 | 0.31 | 4590 | 229.5 | 228.0 | 236.0 | 223.0 |
| 2023-02-24 | 29.58 (+0.74) | 2.56 (+0.72) | 0.88 (-0.05) | 1151 | 4.99 | 861 | 3.74 | -55 | 0.24 | 23052 | 228.0 | 216.5 | 248.0 | 216.0 |
| 2023-02-17 | 28.84 (-1.41) | 1.84 (-0.1) | 0.93 (-0.01) | -144 | 1.5 | -110 | 1.14 | -22 | 0.23 | 9631 | 217.5 | 211.0 | 222.0 | 206.0 |
| 2023-02-10 | 30.25 (+0.55) | 1.94 (+0.1) | 0.94 (-0.13) | 553 | 4.19 | 111 | 0.84 | -147 | 1.11 | 13205 | 211.0 | 208.5 | 226.0 | 208.5 |
| 2023-02-03 | 29.7 (+3.46) | 1.84 (+0.6) | 1.07 (+0.3) | 4547 | 22.97 | 724 | 3.66 | 350 | 1.77 | 19792 | 210.5 | 194.0 | 217.0 | 191.0 |
| 2023-01-17 | 26.24 (+0.41) | 1.24 (0.0) | 0.77 (-0.02) | 298 | 36.25 | -2 | 0.24 | -19 | 2.31 | 822 | 186.5 | 184.0 | 187.0 | 183.5 |
| 2023-01-13 | 25.83 (+0.29) | 1.24 (-0.01) | 0.79 (-0.07) | 479 | 8.41 | -5 | 0.09 | -85 | 1.49 | 5696 | 183.0 | 193.0 | 193.0 | 183.0 |
| 2023-01-06 | 25.54 (+2.11) | 1.25 (+0.01) | 0.86 (+0.07) | 2379 | 27.09 | 6 | 0.07 | 89 | 1.01 | 8782 | 189.0 | 176.0 | 191.5 | 176.0 |
| 2022-12-30 | 23.43 (-0.41) | 1.24 (+0.01) | 0.79 (0.0) | -143 | 4.27 | 6 | 0.18 | 3 | 0.09 | 3351 | 177.5 | 174.5 | 181.5 | 172.0 |
| 2022-12-23 | 23.84 (-0.93) | 1.23 (0.0) | 0.79 (-0.09) | -324 | 8.6 | 2 | 0.05 | -107 | 2.84 | 3768 | 173.5 | 185.5 | 185.5 | 168.0 |
| 2022-12-16 | 24.77 (+0.1) | 1.23 (+0.52) | 0.88 (+0.05) | 56 | 1.27 | 616 | 13.99 | 48 | 1.09 | 4404 | 185.0 | 179.0 | 185.5 | 176.5 |
| 2022-12-09 | 24.67 (-0.38) | 0.71 (-0.44) | 0.83 (-0.05) | -425 | 5.77 | -526 | 7.14 | -52 | 0.71 | 7370 | 179.5 | 194.5 | 196.5 | 177.5 |
| 2022-12-02 | 25.05 (+0.06) | 1.15 (0.0) | 0.88 (+0.04) | -62 | 1.04 | 1 | 0.02 | 50 | 0.84 | 5988 | 192.0 | 186.5 | 196.5 | 186.0 |
| 2022-11-25 | 24.99 (-0.69) | 1.15 (0.0) | 0.84 (+0.04) | -591 | 13.08 | -3 | 0.07 | 47 | 1.04 | 4518 | 188.5 | 190.0 | 192.0 | 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 | |||
| 2022-11-18 | 25.68 (-0.51) | 1.15 (-0.15) | 0.8 (-0.06) | -652 | 5.36 | -172 | 1.41 | -75 | 0.62 | 12174 | 189.5 | 192.5 | 196.0 | 186.5 |
| 2022-11-11 | 26.19 (+0.64) | 1.3 (+0.48) | 0.86 (+0.07) | 572 | 2.09 | 573 | 2.09 | 89 | 0.32 | 27400 | 196.0 | 175.0 | 213.0 | 173.5 |
| 2022-11-04 | 25.55 (-0.44) | 0.82 (+0.05) | 0.79 (+0.03) | -367 | 8.44 | 56 | 1.29 | 26 | 0.6 | 4350 | 174.0 | 167.5 | 174.5 | 164.0 |
| 2022-10-28 | 25.99 (-0.34) | 0.77 (-0.22) | 0.76 (-0.04) | -273 | 4.93 | -264 | 4.77 | -38 | 0.69 | 5535 | 164.0 | 176.0 | 178.5 | 163.5 |
| 2022-10-21 | 26.33 (+0.06) | 0.99 (+0.26) | 0.8 (+0.05) | -45 | 0.45 | 316 | 3.14 | 56 | 0.56 | 10055 | 170.5 | 165.0 | 183.0 | 165.0 |
| 2022-10-14 | 26.27 (+0.57) | 0.73 (0.0) | 0.75 (0.0) | 478 | 8.23 | 6 | 0.1 | 4 | 0.07 | 5810 | 169.5 | 169.0 | 171.5 | 156.0 |
| 2022-10-07 | 25.7 (+0.62) | 0.73 (+0.24) | 0.75 (0.0) | 819 | 13.7 | 7 | 0.12 | -6 | 0.1 | 5979 | 174.5 | 162.0 | 176.5 | 161.0 |
| 2022-09-30 | 25.08 (+1.07) | 0.49 (-0.13) | 0.75 (+0.02) | 1043 | 15.28 | -148 | 2.17 | 23 | 0.34 | 6824 | 164.5 | 163.0 | 165.0 | 154.0 |
| 2022-09-23 | 24.01 (-0.23) | 0.62 (+0.01) | 0.73 (-0.04) | -385 | 9.93 | 12 | 0.31 | -50 | 1.29 | 3877 | 165.0 | 171.0 | 172.0 | 164.0 |
| 2022-09-16 | 24.24 (-1.14) | 0.61 (0.0) | 0.77 (-0.06) | -1380 | 21.93 | 1 | 0.02 | -69 | 1.1 | 6292 | 170.5 | 181.0 | 186.0 | 170.5 |
| 2022-09-08 | 25.38 (+0.01) | 0.61 (-0.24) | 0.83 (-0.04) | 39 | 0.56 | -295 | 4.22 | -43 | 0.62 | 6985 | 177.5 | 188.5 | 189.5 | 170.0 |
| 2022-09-02 | 25.37 (+0.01) | 0.85 (0.0) | 0.87 (-0.02) | -261 | 3.28 | 0 | 0.0 | -32 | 0.4 | 7957 | 187.5 | 182.0 | 192.5 | 182.0 |
| 2022-08-26 | 25.36 (-0.87) | 0.85 (+0.13) | 0.89 (-0.05) | -1516 | 10.95 | 162 | 1.17 | -52 | 0.38 | 13841 | 189.5 | 183.0 | 194.0 | 183.0 |
| 2022-08-19 | 26.23 (-1.07) | 0.72 (0.0) | 0.94 (-0.15) | -1503 | 12.8 | 2 | 0.02 | -180 | 1.53 | 11746 | 179.5 | 182.0 | 182.5 | 169.0 |
| 2022-08-12 | 27.3 (+0.28) | 0.72 (0.0) | 1.09 (+0.35) | 412 | 4.37 | 0 | 0.0 | 419 | 4.44 | 9427 | 179.5 | 163.0 | 180.0 | 163.0 |
| 2022-08-05 | 27.02 (-0.04) | 0.72 (+0.01) | 0.74 (-0.02) | -58 | 0.74 | 9 | 0.11 | -31 | 0.4 | 7830 | 166.0 | 166.5 | 169.5 | 155.5 |
| 2022-07-29 | 27.06 (-0.01) | 0.71 (+0.01) | 0.76 (+0.02) | -185 | 2.11 | 15 | 0.17 | 28 | 0.32 | 8765 | 167.5 | 165.0 | 171.5 | 158.0 |
| 2022-07-22 | 27.07 (+0.54) | 0.7 (-0.01) | 0.74 (+0.12) | -36 | 0.29 | -19 | 0.15 | 145 | 1.17 | 12442 | 169.0 | 144.5 | 173.5 | 143.5 |
| 2022-07-15 | 26.53 (-0.48) | 0.71 (-0.02) | 0.62 (-0.01) | -564 | 5.05 | -19 | 0.17 | -21 | 0.19 | 11165 | 142.0 | 190.5 | 190.5 | 136.0 |
| 2022-07-08 | 27.01 (+0.35) | 0.73 (+0.02) | 0.63 (+0.04) | 666 | 8.47 | 21 | 0.27 | 58 | 0.74 | 7862 | 189.0 | 188.0 | 192.0 | 179.0 |
| 2022-07-01 | 26.66 (-0.26) | 0.71 (-0.25) | 0.59 (-0.02) | -71 | 1.06 | -30 | 0.45 | -26 | 0.39 | 6717 | 188.0 | 211.5 | 213.5 | 187.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 26.92 (+0.66) | 0.96 (-0.13) | 0.61 (+0.07) | 791 | 9.34 | -152 | 1.79 | 82 | 0.97 | 8470 | 207.0 | 228.0 | 230.0 | 199.0 |
| 2022-06-17 | 26.26 (+0.37) | 1.09 (+0.01) | 0.54 (-0.05) | -253 | 4.06 | 2 | 0.03 | -59 | 0.95 | 6226 | 228.0 | 241.5 | 248.0 | 225.5 |
| 2022-06-10 | 25.89 (+0.09) | 1.08 (-0.01) | 0.59 (+0.01) | 65 | 1.02 | -6 | 0.09 | 12 | 0.19 | 6363 | 247.0 | 262.0 | 262.0 | 245.5 |
| 2022-06-02 | 25.8 (+0.21) | 1.09 (0.0) | 0.58 (-0.01) | 263 | 3.94 | 0 | 0.0 | -9 | 0.13 | 6680 | 262.5 | 250.0 | 271.0 | 248.5 |
| 2022-05-27 | 25.59 (+0.19) | 1.09 (0.0) | 0.59 (+0.01) | -388 | 7.99 | 0 | 0.0 | 5 | 0.1 | 4858 | 244.0 | 246.0 | 246.5 | 234.0 |
| 2022-05-20 | 25.4 (-0.37) | 1.09 (-0.01) | 0.58 (-0.01) | -302 | 7.63 | -11 | 0.28 | -6 | 0.15 | 3958 | 247.0 | 251.0 | 253.5 | 242.0 |
| 2022-05-13 | 25.77 (-0.23) | 1.1 (0.0) | 0.59 (-0.01) | -302 | 5.73 | 3 | 0.06 | -20 | 0.38 | 5274 | 248.0 | 247.0 | 251.5 | 236.0 |
| 2022-05-06 | 26.0 (-0.57) | 1.1 (+0.06) | 0.6 (-0.02) | -680 | 18.16 | 72 | 1.92 | -18 | 0.48 | 3745 | 251.0 | 258.0 | 261.5 | 249.5 |
| 2022-04-29 | 26.57 (+0.13) | 1.04 (-0.5) | 0.62 (-0.02) | -185 | 2.14 | -608 | 7.05 | -25 | 0.29 | 8629 | 257.5 | 258.5 | 261.5 | 239.0 |
| 2022-04-22 | 26.44 (-0.14) | 1.54 (-0.37) | 0.64 (-0.05) | -279 | 4.53 | -442 | 7.18 | -61 | 0.99 | 6153 | 262.0 | 273.5 | 279.0 | 259.5 |
| 2022-04-15 | 26.58 (-0.78) | 1.91 (+0.01) | 0.69 (+0.03) | -579 | 8.92 | 13 | 0.2 | 40 | 0.62 | 6494 | 273.5 | 287.0 | 287.5 | 273.5 |
| 2022-04-08 | 27.36 (-0.4) | 1.9 (+0.01) | 0.66 (+0.02) | -600 | 17.19 | 14 | 0.4 | 13 | 0.37 | 3491 | 286.5 | 291.5 | 293.0 | 284.0 |
| 2022-04-01 | 27.76 (-1.69) | 1.89 (+0.17) | 0.64 (-0.02) | -2049 | 30.83 | 11 | 0.17 | -17 | 0.26 | 6646 | 294.5 | 296.0 | 300.0 | 286.0 |
| 2022-03-25 | 29.45 (-0.82) | 1.72 (+0.01) | 0.66 (-0.06) | -948 | 12.58 | 10 | 0.13 | -71 | 0.94 | 7538 | 299.0 | 307.0 | 308.0 | 297.0 |
| 2022-03-18 | 30.27 (-1.41) | 1.71 (-0.08) | 0.72 (0.0) | -1626 | 9.04 | -103 | 0.57 | 1 | 0.01 | 17978 | 306.5 | 307.5 | 313.0 | 290.5 |
| 2022-03-11 | 31.68 (+0.1) | 1.79 (+0.05) | 0.72 (+0.07) | 90 | 0.67 | 60 | 0.45 | 77 | 0.58 | 13391 | 305.5 | 292.0 | 314.0 | 280.5 |
| 2022-03-04 | 31.58 (+0.29) | 1.74 (-0.2) | 0.65 (+0.04) | 371 | 6.5 | -232 | 4.06 | 55 | 0.96 | 5712 | 296.0 | 293.0 | 304.5 | 292.0 |
| 2022-02-25 | 31.29 (-0.27) | 1.94 (+0.04) | 0.61 (-0.04) | -392 | 4.32 | 46 | 0.51 | -48 | 0.53 | 9081 | 291.5 | 297.0 | 302.5 | 287.0 |
| 2022-02-18 | 31.56 (-1.03) | 1.9 (+0.03) | 0.65 (-0.13) | -607 | 9.51 | 29 | 0.45 | -154 | 2.41 | 6382 | 298.5 | 293.0 | 301.0 | 289.5 |
| 2022-02-11 | 32.59 (-0.57) | 1.87 (0.0) | 0.78 (+0.19) | -754 | 8.39 | 9 | 0.1 | 221 | 2.46 | 8984 | 298.0 | 283.0 | 302.5 | 278.0 |
| 2022-01-26 | 33.16 (-0.24) | 1.87 (+0.11) | 0.59 (-0.05) | -116 | 3.65 | 124 | 3.9 | -64 | 2.01 | 3180 | 282.5 | 281.0 | 289.0 | 278.0 |
| 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 | 33.4 (-0.35) | 1.76 (-0.07) | 0.64 (-0.04) | -414 | 4.13 | -85 | 0.85 | -43 | 0.43 | 10015 | 285.0 | 288.0 | 299.5 | 282.5 |
| 2022-01-14 | 33.75 (+0.65) | 1.83 (-1.62) | 0.68 (-0.06) | 1042 | 7.2 | -1938 | 13.39 | -73 | 0.5 | 14478 | 285.5 | 298.0 | 308.0 | 273.5 |
| 2022-01-07 | 33.1 (-0.11) | 3.45 (-0.33) | 0.74 (-0.09) | 25 | 0.2 | -397 | 3.12 | -112 | 0.88 | 12714 | 300.0 | 322.5 | 323.5 | 296.5 |
| 2021-12-30 | 33.21 (-0.15) | 3.78 (-0.02) | 0.83 (-0.01) | -15 | 0.25 | -23 | 0.38 | -8 | 0.13 | 6054 | 320.0 | 322.0 | 326.5 | 319.0 |
| 2021-12-24 | 33.36 (-1.83) | 3.8 (+0.38) | 0.84 (-0.15) | -2095 | 12.42 | 447 | 2.65 | -183 | 1.08 | 16871 | 320.5 | 334.5 | 339.5 | 317.0 |
| 2021-12-17 | 35.19 (+3.18) | 3.42 (+0.72) | 0.99 (+0.17) | 3812 | 12.78 | 866 | 2.9 | 208 | 0.7 | 29826 | 332.0 | 304.0 | 340.0 | 288.5 |
| 2021-12-10 | 32.01 (+0.13) | 2.7 (+0.17) | 0.82 (+0.05) | 86 | 0.49 | 214 | 1.22 | 61 | 0.35 | 17514 | 300.0 | 298.0 | 314.5 | 295.0 |
| 2021-12-03 | 31.88 (+0.17) | 2.53 (+0.01) | 0.77 (+0.09) | 86 | 0.38 | 6 | 0.03 | 113 | 0.5 | 22475 | 298.0 | 271.5 | 306.5 | 262.5 |
| 2021-11-26 | 31.71 (-0.04) | 2.52 (0.0) | 0.68 (-0.08) | -310 | 2.29 | -1 | 0.01 | -96 | 0.71 | 13525 | 276.0 | 294.0 | 298.5 | 275.5 |
| 2021-11-19 | 31.75 (-0.11) | 2.52 (+0.14) | 0.76 (+0.07) | -176 | 0.63 | 167 | 0.6 | 83 | 0.3 | 27913 | 292.0 | 279.5 | 305.0 | 278.0 |
| 2021-11-12 | 31.86 (-0.84) | 2.38 (-0.01) | 0.69 (-0.07) | -1018 | 5.13 | -15 | 0.08 | -89 | 0.45 | 19830 | 275.0 | 268.0 | 281.0 | 265.0 |
| 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 | 43.52 (+3.14) | 6.2 (+0.31) | 0.93 (-0.19) | 3865 | 10.66 | 364 | 1.0 | -231 | 0.64 | 36264 | 286.0 | 338.0 | 376.5 | 282.0 |
| 2026-06-30 | 40.38 (+4.32) | 5.89 (-0.17) | 1.12 (+0.14) | 5028 | 8.84 | -206 | 0.36 | 174 | 0.31 | 56862 | 332.0 | 306.0 | 344.0 | 270.0 |
| 2026-05-29 | 36.06 (+3.12) | 6.06 (+1.72) | 0.98 (-0.11) | 2964 | 4.74 | 2064 | 3.3 | -135 | 0.22 | 62566 | 306.0 | 234.0 | 306.0 | 230.5 |
| 2026-04-30 | 32.94 (+2.61) | 4.34 (-1.07) | 1.09 (+0.04) | 3194 | 11.25 | -1354 | 4.77 | 56 | 0.2 | 28383 | 230.0 | 194.5 | 248.5 | 190.0 |
| 2026-03-31 | 30.33 (+0.34) | 5.41 (-0.18) | 1.05 (+0.06) | 589 | 4.32 | -212 | 1.55 | 67 | 0.49 | 13639 | 191.0 | 195.5 | 204.5 | 183.0 |
| 2026-02-26 | 29.99 (+0.81) | 5.59 (-0.5) | 0.99 (+0.01) | 755 | 10.34 | -597 | 8.18 | 13 | 0.18 | 7299 | 199.0 | 193.0 | 200.5 | 184.5 |
| 2026-01-30 | 29.18 (+1.53) | 6.09 (-1.32) | 0.98 (0.0) | 2588 | 15.04 | -2118 | 12.31 | -4 | 0.02 | 17205 | 195.5 | 180.0 | 198.0 | 175.0 |
| 2025-12-31 | 27.65 (+1.12) | 7.41 (-1.63) | 0.98 (-0.03) | 462 | 3.96 | -1963 | 16.83 | -36 | 0.31 | 11664 | 179.5 | 182.0 | 188.0 | 175.0 |
| 2025-11-28 | 26.53 (-3.98) | 9.04 (+0.29) | 1.01 (+0.01) | -5264 | 32.59 | 346 | 2.14 | 16 | 0.1 | 16151 | 182.5 | 200.0 | 200.5 | 173.5 |
| 2025-10-31 | 30.51 (-0.1) | 8.75 (-1.17) | 1.0 (-0.02) | 32 | 0.26 | -1648 | 13.57 | -22 | 0.18 | 12140 | 200.5 | 218.0 | 221.5 | 200.0 |
| 2025-09-30 | 30.61 (+0.58) | 9.92 (-1.0) | 1.02 (+0.06) | 984 | 5.7 | -1200 | 6.96 | 69 | 0.4 | 17252 | 217.0 | 210.0 | 234.5 | 204.0 |
| 2025-08-29 | 30.03 (+1.2) | 10.92 (+0.33) | 0.96 (0.0) | 1366 | 18.85 | 394 | 5.44 | -1 | 0.01 | 7246 | 210.0 | 201.0 | 213.0 | 198.5 |
| 2025-07-31 | 28.83 (-1.25) | 10.59 (+2.55) | 0.96 (+0.02) | -1228 | 9.72 | 3051 | 24.14 | 24 | 0.19 | 12637 | 199.5 | 203.5 | 213.5 | 197.0 |
| 2025-06-30 | 30.08 (-0.03) | 8.04 (-0.43) | 0.94 (-0.07) | 420 | 2.97 | -509 | 3.59 | -76 | 0.54 | 14164 | 202.5 | 215.0 | 220.0 | 189.5 |
| 2025-05-29 | 30.11 (-0.89) | 8.47 (+2.76) | 1.01 (-0.04) | -494 | 3.43 | 3307 | 22.98 | -50 | 0.35 | 14393 | 217.5 | 212.5 | 220.5 | 206.0 |
| 2025-04-30 | 31.0 (+3.36) | 5.71 (-1.05) | 1.05 (+0.02) | 4919 | 21.94 | -1424 | 6.35 | 16 | 0.07 | 22416 | 212.5 | 193.0 | 215.0 | 160.5 |
| 2025-03-31 | 27.64 (-2.31) | 6.76 (-0.27) | 1.03 (0.0) | -3715 | 28.87 | -323 | 2.51 | -1 | 0.01 | 12869 | 192.5 | 214.5 | 221.5 | 192.5 |
| 2025-02-27 | 29.95 (-0.94) | 7.03 (-0.88) | 1.03 (+0.02) | -964 | 7.49 | -1056 | 8.21 | 36 | 0.28 | 12870 | 217.5 | 204.0 | 225.0 | 202.0 |
| 2025-01-22 | 30.89 (-0.7) | 7.91 (-1.41) | 1.01 (+0.01) | 179 | 2.35 | -741 | 9.72 | 6 | 0.08 | 7621 | 209.5 | 213.0 | 225.0 | 204.0 |
| 2024-12-31 | 31.59 (+6.74) | 9.32 (-9.98) | 1.0 (+0.04) | 8953 | 31.06 | -11989 | 41.6 | 43 | 0.15 | 28822 | 212.5 | 208.0 | 224.0 | 201.5 |
| 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 | 24.85 (-1.34) | 19.3 (-0.21) | 0.96 (-0.03) | -2568 | 21.93 | -245 | 2.09 | -31 | 0.26 | 11712 | 207.0 | 217.0 | 226.0 | 201.0 |
| 2024-10-30 | 26.19 (-0.03) | 19.51 (+0.29) | 0.99 (-0.02) | -200 | 3.05 | 302 | 4.6 | -21 | 0.32 | 6565 | 222.0 | 228.5 | 241.0 | 222.0 |
| 2024-09-30 | 26.22 (+0.78) | 19.22 (-1.77) | 1.01 (+0.02) | 987 | 9.17 | -2120 | 19.7 | 24 | 0.22 | 10760 | 228.5 | 234.0 | 236.5 | 211.0 |
| 2024-08-30 | 25.44 (-0.89) | 20.99 (+0.13) | 0.99 (-0.02) | -647 | 5.01 | 145 | 1.12 | -30 | 0.23 | 12919 | 234.0 | 251.5 | 253.0 | 213.0 |
| 2024-07-31 | 26.33 (-1.75) | 20.86 (-0.64) | 1.01 (-0.03) | -3935 | 15.9 | -1069 | 4.32 | -35 | 0.14 | 24754 | 248.5 | 258.5 | 261.0 | 231.5 |
| 2024-06-28 | 28.08 (-0.36) | 21.5 (+0.11) | 1.04 (+0.21) | -81 | 0.44 | 140 | 0.77 | 245 | 1.35 | 18208 | 258.5 | 261.5 | 287.0 | 258.0 |
| 2024-05-31 | 28.44 (+1.54) | 21.39 (-4.81) | 0.83 (-0.01) | 2036 | 9.04 | -5785 | 25.7 | -9 | 0.04 | 22511 | 260.0 | 279.5 | 281.0 | 253.5 |
| 2024-04-30 | 26.9 (-3.13) | 26.2 (+2.89) | 0.84 (-0.23) | -4682 | 24.55 | 3725 | 19.53 | -272 | 1.43 | 19075 | 280.0 | 294.5 | 298.0 | 259.0 |
| 2024-03-29 | 30.03 (-2.69) | 23.31 (+4.22) | 1.07 (+0.2) | -2181 | 3.82 | 5074 | 8.88 | 232 | 0.41 | 57156 | 291.5 | 290.5 | 323.0 | 278.0 |
| 2024-02-29 | 32.72 (+1.72) | 19.09 (+0.38) | 0.87 (+0.04) | 771 | 5.47 | 458 | 3.25 | 47 | 0.33 | 14094 | 290.0 | 273.0 | 302.0 | 270.0 |
| 2024-01-31 | 31.0 (-2.86) | 18.71 (+3.37) | 0.83 (-0.06) | -3205 | 21.7 | 3638 | 24.63 | -64 | 0.43 | 14768 | 272.5 | 279.0 | 284.0 | 271.0 |
| 2023-12-29 | 33.86 (+3.78) | 15.34 (-3.58) | 0.89 (-0.03) | 4474 | 15.13 | -4318 | 14.61 | -34 | 0.12 | 29563 | 278.0 | 290.5 | 297.0 | 272.0 |
| 2023-11-30 | 30.08 (-0.78) | 18.92 (+0.7) | 0.92 (+0.13) | -481 | 1.56 | 840 | 2.72 | 160 | 0.52 | 30927 | 289.0 | 287.5 | 303.5 | 281.5 |
| 2023-10-31 | 30.86 (-0.77) | 18.22 (+1.01) | 0.79 (-0.03) | 238 | 0.86 | 1731 | 6.24 | -44 | 0.16 | 27725 | 285.0 | 282.5 | 292.0 | 265.0 |
| 2023-09-28 | 31.63 (+2.42) | 17.21 (+8.09) | 0.82 (-0.39) | 3229 | 4.29 | 9708 | 12.91 | -469 | 0.62 | 75186 | 278.5 | 250.5 | 314.5 | 245.0 |
| 2023-08-31 | 29.21 (+1.57) | 9.12 (+3.96) | 1.21 (-0.16) | 1900 | 4.56 | 4768 | 11.45 | -186 | 0.45 | 41631 | 250.0 | 221.5 | 250.0 | 221.5 |
| 2023-07-31 | 27.64 (-1.3) | 5.16 (+2.23) | 1.37 (+0.06) | -2260 | 6.54 | 2237 | 6.47 | 72 | 0.21 | 34549 | 220.0 | 235.0 | 254.5 | 206.0 |
| 2023-06-30 | 28.94 (-1.59) | 2.93 (+1.67) | 1.31 (+0.48) | -1293 | 6.31 | 1999 | 9.75 | 577 | 2.81 | 20501 | 234.5 | 225.0 | 244.0 | 222.0 |
| 2023-05-31 | 30.53 (-0.48) | 1.26 (-0.22) | 0.83 (+0.09) | -365 | 2.35 | -262 | 1.69 | 112 | 0.72 | 15506 | 225.0 | 225.5 | 230.5 | 210.0 |
| 2023-04-28 | 31.01 (-0.27) | 1.48 (-0.21) | 0.74 (-0.23) | -401 | 1.43 | -247 | 0.88 | -275 | 0.98 | 27981 | 227.5 | 237.0 | 260.0 | 215.5 |
| 2023-03-31 | 31.28 (+1.7) | 1.69 (-0.87) | 0.97 (+0.09) | 2264 | 4.54 | -605 | 1.21 | 101 | 0.2 | 49864 | 237.5 | 228.0 | 249.5 | 217.0 |
| 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 | |||
| 2023-02-24 | 29.58 (+0.5) | 2.56 (+1.01) | 0.88 (-0.25) | 2547 | 4.71 | 1211 | 2.24 | -295 | 0.55 | 54108 | 228.0 | 212.5 | 248.0 | 206.0 |
| 2023-01-31 | 29.08 (+5.65) | 1.55 (+0.31) | 1.13 (+0.34) | 6716 | 24.99 | 374 | 1.39 | 406 | 1.51 | 26875 | 211.5 | 176.0 | 212.5 | 176.0 |
| 2022-12-30 | 23.43 (-1.52) | 1.24 (+0.09) | 0.79 (-0.08) | -678 | 3.05 | 99 | 0.45 | -96 | 0.43 | 22209 | 177.5 | 194.0 | 196.5 | 168.0 |
| 2022-11-30 | 24.95 (-0.79) | 1.15 (+0.37) | 0.87 (+0.11) | -959 | 1.91 | 451 | 0.9 | 127 | 0.25 | 50162 | 190.5 | 165.5 | 213.0 | 165.5 |
| 2022-10-31 | 25.74 (+0.66) | 0.78 (+0.29) | 0.76 (+0.01) | 680 | 2.4 | 68 | 0.24 | 14 | 0.05 | 28338 | 165.5 | 162.0 | 183.0 | 156.0 |
| 2022-09-30 | 25.08 (-0.17) | 0.49 (-0.36) | 0.75 (-0.18) | -671 | 2.43 | -430 | 1.56 | -209 | 0.76 | 27622 | 164.5 | 189.0 | 192.0 | 154.0 |
| 2022-08-31 | 25.25 (-1.81) | 0.85 (+0.14) | 0.93 (+0.17) | -2938 | 6.23 | 173 | 0.37 | 194 | 0.41 | 47160 | 190.5 | 166.5 | 194.0 | 155.5 |
| 2022-07-29 | 27.06 (+0.31) | 0.71 (0.0) | 0.76 (+0.18) | -222 | 0.52 | 0 | 0.0 | 217 | 0.51 | 42476 | 167.5 | 199.5 | 199.5 | 136.0 |
| 2022-06-30 | 26.75 (+1.12) | 0.71 (-0.38) | 0.58 (-0.01) | 729 | 2.48 | -188 | 0.64 | -8 | 0.03 | 29430 | 200.0 | 258.0 | 271.0 | 199.0 |
| 2022-05-31 | 25.63 (-0.94) | 1.09 (+0.05) | 0.59 (-0.03) | -1503 | 7.29 | 64 | 0.31 | -38 | 0.18 | 20625 | 258.0 | 258.0 | 261.5 | 234.0 |
| 2022-04-29 | 26.57 (-1.45) | 1.04 (-0.84) | 0.62 (-0.04) | -1944 | 7.54 | -1017 | 3.94 | -45 | 0.17 | 25791 | 257.5 | 288.5 | 294.5 | 239.0 |
| 2022-03-31 | 28.02 (-3.27) | 1.88 (-0.06) | 0.66 (+0.05) | -3861 | 7.68 | -260 | 0.52 | 57 | 0.11 | 50243 | 290.5 | 293.0 | 314.0 | 280.5 |
| 2022-02-25 | 31.29 (-1.87) | 1.94 (+0.07) | 0.61 (+0.02) | -1753 | 7.17 | 84 | 0.34 | 19 | 0.08 | 24449 | 291.5 | 283.0 | 302.5 | 278.0 |
| 2022-01-26 | 33.16 (-0.05) | 1.87 (-1.91) | 0.59 (-0.24) | 537 | 1.33 | -2296 | 5.68 | -292 | 0.72 | 40388 | 282.5 | 322.5 | 323.5 | 273.5 |
| 2021-12-30 | 33.21 (+1.34) | 3.78 (+1.26) | 0.83 (+0.18) | 1690 | 1.93 | 1511 | 1.72 | 226 | 0.26 | 87681 | 320.0 | 283.0 | 340.0 | 282.5 |
| 2021-11-30 | 31.87 (-1.14) | 2.52 (-0.6) | 0.65 (-0.12) | -2306 | 2.55 | -727 | 0.8 | -144 | 0.16 | 90489 | 280.5 | 268.0 | 305.0 | 241.5 |
| 2021-10-29 | 33.01 (-6.0) | 3.12 (-0.18) | 0.77 (+0.07) | -7029 | 10.72 | -212 | 0.32 | 80 | 0.12 | 65571 | 266.5 | 242.0 | 275.0 | 218.0 |
| 2021-09-30 | 39.01 (+3.14) | 3.3 (-3.38) | 0.7 (-0.27) | 2223 | 2.55 | -4033 | 4.63 | -315 | 0.36 | 87020 | 244.0 | 290.5 | 302.0 | 235.5 |
| 2021-08-31 | 35.87 () | 6.68 () | 0.97 () | 5599 | 4.85 | -5204 | 4.51 | -1090 | 0.94 | 115382 | 295.0 | 390.0 | 397.5 | 292.0 |