- 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 | 18.03 (-0.3) | 3.82 (-0.05) | 0.69 (-0.05) | -260 | 18.51 | -43 | 3.06 | -47 | 3.35 | 1405 | 240.5 | 251.5 | 256.0 | 240.0 |
| 2026-07-16 | 18.33 (+0.87) | 3.87 (+0.07) | 0.74 (-0.01) | 782 | 37.24 | 64 | 3.05 | -8 | 0.38 | 2100 | 254.0 | 260.0 | 260.0 | 251.0 |
| 2026-07-15 | 17.46 (-0.44) | 3.8 (-0.01) | 0.75 (0.0) | -260 | 29.12 | -12 | 1.34 | 0 | 0.0 | 893 | 260.0 | 267.0 | 267.0 | 258.0 |
| 2026-07-14 | 17.9 (-0.23) | 3.81 (+0.21) | 0.75 (-0.05) | -173 | 9.1 | 179 | 9.41 | -40 | 2.1 | 1902 | 264.0 | 276.5 | 277.5 | 252.5 |
| 2026-07-13 | 18.13 (-0.13) | 3.6 (+0.13) | 0.8 (-0.01) | -190 | 12.93 | 119 | 8.1 | -15 | 1.02 | 1469 | 276.5 | 285.0 | 285.5 | 268.5 |
| 2026-07-09 | 18.26 (-0.36) | 3.47 (+0.02) | 0.81 (-0.03) | -314 | 20.1 | 17 | 1.09 | -22 | 1.41 | 1562 | 283.0 | 295.0 | 295.0 | 282.0 |
| 2026-07-08 | 18.62 (+0.17) | 3.45 (-0.25) | 0.84 (-0.15) | 200 | 14.58 | -219 | 15.96 | -127 | 9.26 | 1372 | 295.5 | 308.5 | 308.5 | 289.5 |
| 2026-07-07 | 18.45 (+0.57) | 3.7 (-0.31) | 0.99 (+0.01) | 319 | 14.72 | -270 | 12.46 | 8 | 0.37 | 2167 | 303.5 | 329.0 | 329.0 | 302.0 |
| 2026-07-06 | 17.88 (+0.47) | 4.01 (+0.05) | 0.98 (-0.01) | 205 | 5.39 | 45 | 1.18 | -10 | 0.26 | 3802 | 324.0 | 328.0 | 336.5 | 321.0 |
| 2026-07-03 | 17.41 (+0.06) | 3.96 (+0.15) | 0.99 (-0.01) | 81 | 4.49 | 129 | 7.15 | -7 | 0.39 | 1804 | 319.5 | 315.0 | 321.5 | 311.0 |
| 2026-07-02 | 17.35 (+1.16) | 3.81 (+0.14) | 1.0 (-0.41) | 1104 | 23.99 | 124 | 2.7 | -354 | 7.69 | 4601 | 316.0 | 287.0 | 320.0 | 280.0 |
| 2026-07-01 | 16.19 (-1.14) | 3.67 (+0.43) | 1.41 (+0.15) | -985 | 43.76 | 366 | 16.26 | 132 | 5.86 | 2251 | 309.0 | 316.0 | 320.5 | 308.0 |
| 2026-06-30 | 17.33 (-0.32) | 3.24 (0.0) | 1.26 (0.0) | -204 | 16.99 | 0 | 0.0 | -4 | 0.33 | 1201 | 313.0 | 315.0 | 316.5 | 306.0 |
| 2026-06-29 | 17.65 (-0.46) | 3.24 (+0.06) | 1.26 (0.0) | -61 | 6.04 | 53 | 5.25 | 0 | 0.0 | 1010 | 310.5 | 302.5 | 315.5 | 302.5 |
| 2026-06-26 | 18.11 (-0.31) | 3.18 (+0.02) | 1.26 (-0.04) | -243 | 14.07 | 23 | 1.33 | -37 | 2.14 | 1727 | 302.5 | 322.5 | 322.5 | 301.0 |
| 2026-06-25 | 18.42 (-0.19) | 3.16 (+0.08) | 1.3 (-0.01) | -185 | 11.06 | 66 | 3.95 | -10 | 0.6 | 1672 | 325.5 | 332.0 | 333.0 | 322.0 |
| 2026-06-24 | 18.61 (-0.46) | 3.08 (+0.18) | 1.31 (+0.01) | -337 | 18.19 | 154 | 8.31 | 14 | 0.76 | 1853 | 326.0 | 312.5 | 334.0 | 310.0 |
| 2026-06-23 | 19.07 (-0.27) | 2.9 (+0.17) | 1.3 (-0.08) | -631 | 22.01 | 145 | 5.06 | -68 | 2.37 | 2867 | 318.0 | 342.0 | 342.0 | 316.5 |
| 2026-06-22 | 19.34 (-0.68) | 2.73 (+0.23) | 1.38 (+0.08) | -349 | 10.48 | 202 | 6.07 | 68 | 2.04 | 3329 | 341.5 | 338.0 | 347.5 | 327.5 |
| 2026-06-18 | 20.02 (+0.32) | 2.5 (+0.09) | 1.3 (+0.08) | 18 | 0.45 | 71 | 1.78 | 66 | 1.66 | 3986 | 319.0 | 295.0 | 322.0 | 295.0 |
| 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 | 19.7 (+0.45) | 2.41 (+0.06) | 1.22 (+0.02) | 470 | 29.39 | 54 | 3.38 | 15 | 0.94 | 1599 | 293.5 | 282.5 | 295.0 | 282.5 |
| 2026-06-16 | 19.25 (-0.25) | 2.35 (0.0) | 1.2 (+0.05) | -71 | 7.5 | 0 | 0.0 | 51 | 5.39 | 947 | 282.5 | 284.5 | 288.0 | 282.0 |
| 2026-06-15 | 19.5 (-0.26) | 2.35 (+0.01) | 1.15 (-0.01) | -94 | 14.37 | 7 | 1.07 | -9 | 1.38 | 654 | 284.0 | 285.5 | 288.5 | 283.0 |
| 2026-06-12 | 19.76 (+0.27) | 2.34 (-0.01) | 1.16 (+0.09) | 139 | 6.74 | -2 | 0.1 | 72 | 3.49 | 2063 | 283.0 | 283.5 | 291.5 | 275.5 |
| 2026-06-11 | 19.49 (+0.07) | 2.35 (+0.01) | 1.07 (+0.1) | 23 | 2.16 | 5 | 0.47 | 84 | 7.89 | 1065 | 273.0 | 258.0 | 276.0 | 258.0 |
| 2026-06-10 | 19.42 (-0.14) | 2.34 (0.0) | 0.97 (-0.01) | -192 | 24.71 | -2 | 0.26 | -1 | 0.13 | 777 | 258.5 | 267.0 | 269.0 | 258.5 |
| 2026-06-09 | 19.56 (+0.09) | 2.34 (-0.01) | 0.98 (-0.01) | 68 | 10.37 | -1 | 0.15 | -9 | 1.37 | 656 | 267.5 | 263.0 | 268.5 | 261.0 |
| 2026-06-08 | 19.47 (-0.33) | 2.35 (0.0) | 0.99 (-0.05) | -488 | 42.81 | -1 | 0.09 | -44 | 3.86 | 1140 | 260.5 | 263.0 | 265.5 | 255.5 |
| 2026-06-05 | 19.8 (+0.13) | 2.35 (0.0) | 1.04 (0.0) | 60 | 7.73 | -1 | 0.13 | -4 | 0.52 | 776 | 280.5 | 278.5 | 283.5 | 276.5 |
| 2026-06-04 | 19.67 (-0.1) | 2.35 (+0.01) | 1.04 (-0.02) | -40 | 5.41 | 3 | 0.41 | -15 | 2.03 | 739 | 280.0 | 285.0 | 285.0 | 279.0 |
| 2026-06-03 | 19.77 (+0.14) | 2.34 (+0.1) | 1.06 (+0.01) | 25 | 4.17 | 91 | 15.17 | 3 | 0.5 | 600 | 286.0 | 288.0 | 288.0 | 284.5 |
| 2026-06-02 | 19.63 (-0.62) | 2.24 (+0.14) | 1.05 (-0.02) | -568 | 41.61 | 116 | 8.5 | -16 | 1.17 | 1365 | 284.5 | 290.0 | 291.0 | 279.5 |
| 2026-06-01 | 20.25 (-0.07) | 2.1 (+0.53) | 1.07 (+0.01) | -145 | 10.0 | 456 | 31.45 | 7 | 0.48 | 1450 | 290.0 | 282.0 | 290.0 | 280.5 |
| 2026-05-29 | 20.32 (-0.52) | 1.57 (+0.03) | 1.06 (-0.01) | -481 | 42.68 | 30 | 2.66 | -1 | 0.09 | 1127 | 283.0 | 289.0 | 289.0 | 281.5 |
| 2026-05-28 | 20.84 (-0.2) | 1.54 (+0.02) | 1.07 (0.0) | -168 | 9.57 | 13 | 0.74 | -4 | 0.23 | 1756 | 286.5 | 289.0 | 290.0 | 278.5 |
| 2026-05-27 | 21.04 (-0.08) | 1.52 (0.0) | 1.07 (+0.03) | -135 | 6.75 | 0 | 0.0 | 25 | 1.25 | 2001 | 288.0 | 295.0 | 301.5 | 284.0 |
| 2026-05-26 | 21.12 (0.0) | 1.52 (0.0) | 1.04 (+0.02) | 74 | 3.89 | 0 | 0.0 | 15 | 0.79 | 1900 | 291.0 | 292.5 | 297.0 | 288.0 |
| 2026-05-25 | 21.12 (+0.05) | 1.52 (0.0) | 1.02 (+0.07) | 89 | 4.04 | 3 | 0.14 | 66 | 2.99 | 2205 | 288.0 | 285.0 | 293.0 | 283.0 |
| 2026-05-22 | 21.07 (+0.28) | 1.52 (0.0) | 0.95 (+0.03) | 177 | 11.69 | 0 | 0.0 | 23 | 1.52 | 1514 | 279.5 | 275.5 | 281.0 | 272.0 |
| 2026-05-21 | 20.79 (-0.22) | 1.52 (-0.01) | 0.92 (-0.02) | -262 | 13.54 | -11 | 0.57 | -15 | 0.78 | 1935 | 274.0 | 276.5 | 283.0 | 272.0 |
| 2026-05-20 | 21.01 (+0.73) | 1.53 (-0.02) | 0.94 (+0.06) | 543 | 16.87 | -11 | 0.34 | 48 | 1.49 | 3219 | 272.0 | 262.5 | 283.5 | 262.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 20.28 (-1.47) | 1.55 (-0.01) | 0.88 (0.0) | -1429 | 35.52 | -10 | 0.25 | 2 | 0.05 | 4023 | 264.0 | 274.0 | 277.0 | 262.5 |
| 2026-05-18 | 21.75 (+0.62) | 1.56 (0.0) | 0.88 (+0.07) | 509 | 26.54 | -1 | 0.05 | 64 | 3.34 | 1918 | 270.0 | 253.0 | 272.5 | 251.0 |
| 2026-05-15 | 21.13 (-0.16) | 1.56 (0.0) | 0.81 (+0.09) | -153 | 17.63 | 0 | 0.0 | 77 | 8.87 | 868 | 255.5 | 264.0 | 264.5 | 254.5 |
| 2026-05-14 | 21.29 (+0.16) | 1.56 (0.0) | 0.72 (+0.02) | 154 | 14.57 | -2 | 0.19 | 17 | 1.61 | 1057 | 261.0 | 259.5 | 265.0 | 257.5 |
| 2026-05-13 | 21.13 (-0.28) | 1.56 (0.0) | 0.7 (+0.02) | -271 | 26.16 | -1 | 0.1 | 16 | 1.54 | 1036 | 256.5 | 257.5 | 262.0 | 252.5 |
| 2026-05-12 | 21.41 (-0.26) | 1.56 (0.0) | 0.68 (+0.01) | -180 | 15.08 | -1 | 0.08 | 3 | 0.25 | 1194 | 260.0 | 267.0 | 268.0 | 259.0 |
| 2026-05-11 | 21.67 (+0.39) | 1.56 (0.0) | 0.67 (+0.01) | 344 | 23.2 | 3 | 0.2 | 10 | 0.67 | 1483 | 264.0 | 254.5 | 268.0 | 252.5 |
| 2026-05-08 | 21.28 (-0.2) | 1.56 (-0.3) | 0.66 (0.0) | -185 | 12.28 | -259 | 17.19 | 0 | 0.0 | 1507 | 253.5 | 257.5 | 262.5 | 251.0 |
| 2026-05-07 | 21.48 (-0.37) | 1.86 (0.0) | 0.66 (-0.05) | -362 | 23.42 | 2 | 0.13 | -37 | 2.39 | 1546 | 257.5 | 262.5 | 263.0 | 254.0 |
| 2026-05-06 | 21.85 (-0.04) | 1.86 (0.0) | 0.71 (+0.01) | 13 | 1.1 | 0 | 0.0 | 8 | 0.68 | 1185 | 265.0 | 268.0 | 271.0 | 262.5 |
| 2026-05-05 | 21.89 (-0.03) | 1.86 (0.0) | 0.7 (+0.1) | -3 | 0.18 | 0 | 0.0 | 79 | 4.86 | 1627 | 266.0 | 257.5 | 272.0 | 256.5 |
| 2026-05-04 | 21.92 (+0.32) | 1.86 (0.0) | 0.6 (0.0) | 310 | 31.22 | 0 | 0.0 | 2 | 0.2 | 993 | 259.0 | 256.5 | 259.5 | 252.5 |
| 2026-04-30 | 21.6 (0.0) | 1.86 (-0.01) | 0.6 (0.0) | 167 | 20.72 | -14 | 1.74 | 3 | 0.37 | 806 | 251.5 | 250.0 | 258.0 | 248.0 |
| 2026-04-29 | 21.6 (-0.17) | 1.87 (0.0) | 0.6 (+0.01) | -131 | 28.98 | 0 | 0.0 | 7 | 1.55 | 452 | 250.0 | 251.0 | 251.0 | 244.5 |
| 2026-04-28 | 21.77 (-0.19) | 1.87 (0.0) | 0.59 (-0.01) | -219 | 24.23 | -1 | 0.11 | -4 | 0.44 | 904 | 249.5 | 255.0 | 255.0 | 249.5 |
| 2026-04-27 | 21.96 (-0.59) | 1.87 (-0.01) | 0.6 (-0.01) | -529 | 26.38 | -2 | 0.1 | -17 | 0.85 | 2005 | 255.5 | 267.0 | 267.5 | 252.5 |
| 2026-04-24 | 22.55 (+0.16) | 1.88 (+0.01) | 0.61 (+0.03) | 99 | 3.14 | 9 | 0.29 | 33 | 1.05 | 3154 | 260.5 | 249.0 | 266.0 | 249.0 |
| 2026-04-23 | 22.39 (-0.04) | 1.87 (0.0) | 0.58 (+0.03) | -28 | 2.39 | -1 | 0.09 | 22 | 1.88 | 1172 | 242.0 | 255.0 | 255.0 | 239.0 |
| 2026-04-22 | 22.43 (+0.14) | 1.87 (0.0) | 0.55 (0.0) | 119 | 9.02 | 0 | 0.0 | 1 | 0.08 | 1319 | 251.0 | 243.5 | 254.5 | 242.5 |
| 2026-04-21 | 22.29 (+0.18) | 1.87 (0.0) | 0.55 (+0.01) | 72 | 13.02 | -1 | 0.18 | 8 | 1.45 | 553 | 241.0 | 239.5 | 241.0 | 237.0 |
| 2026-04-20 | 22.11 (-0.2) | 1.87 (-0.34) | 0.54 (0.0) | -164 | 26.93 | -4 | 0.66 | 0 | 0.0 | 609 | 238.0 | 241.0 | 244.5 | 238.0 |
| 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 | |||
| 2026-04-17 | 22.31 (+0.14) | 2.21 (0.0) | 0.54 (0.0) | 145 | 26.7 | -9 | 1.66 | 4 | 0.74 | 543 | 241.0 | 238.5 | 241.0 | 235.0 |
| 2026-04-16 | 22.17 (0.0) | 2.21 (-0.01) | 0.54 (+0.04) | -60 | 12.63 | -4 | 0.84 | 33 | 6.95 | 475 | 237.5 | 234.5 | 239.0 | 234.0 |
| 2026-04-15 | 22.17 (-0.03) | 2.22 (-0.01) | 0.5 (0.0) | -30 | 6.83 | -6 | 1.37 | 1 | 0.23 | 439 | 234.5 | 233.5 | 236.0 | 232.5 |
| 2026-04-14 | 22.2 (-0.11) | 2.23 (0.0) | 0.5 (0.0) | -93 | 33.33 | -1 | 0.36 | 1 | 0.36 | 279 | 232.0 | 234.0 | 235.0 | 231.0 |
| 2026-04-13 | 22.31 (-0.01) | 2.23 (0.0) | 0.5 (0.0) | 8 | 3.65 | -1 | 0.46 | 2 | 0.91 | 219 | 231.5 | 231.5 | 233.5 | 229.5 |
| 2026-04-10 | 22.32 (+0.02) | 2.23 (0.0) | 0.5 (0.0) | 17 | 7.46 | -4 | 1.75 | -1 | 0.44 | 228 | 231.0 | 231.0 | 233.5 | 230.0 |
| 2026-04-09 | 22.3 (-0.17) | 2.23 (-0.01) | 0.5 (+0.01) | -160 | 39.6 | -3 | 0.74 | 3 | 0.74 | 404 | 230.0 | 233.0 | 234.0 | 230.0 |
| 2026-04-08 | 22.47 (+0.11) | 2.24 (0.0) | 0.49 (0.0) | 80 | 27.87 | -4 | 1.39 | 4 | 1.39 | 287 | 235.0 | 233.0 | 236.0 | 233.0 |
| 2026-04-07 | 22.36 (-0.05) | 2.24 (+0.01) | 0.49 (0.0) | -55 | 35.71 | 11 | 7.14 | -1 | 0.65 | 154 | 229.5 | 230.0 | 231.5 | 228.5 |
| 2026-04-02 | 22.41 (-0.32) | 2.23 (+0.02) | 0.49 (0.0) | -69 | 25.65 | 19 | 7.06 | 1 | 0.37 | 269 | 230.5 | 233.0 | 233.5 | 227.5 |
| 2026-04-01 | 22.73 (+0.09) | 2.21 (+0.03) | 0.49 (+0.01) | 64 | 22.86 | 27 | 9.64 | 8 | 2.86 | 280 | 232.0 | 230.0 | 232.0 | 229.0 |
| 2026-03-31 | 22.64 (-0.11) | 2.18 (0.0) | 0.48 (+0.02) | -166 | 33.27 | 0 | 0.0 | 15 | 3.01 | 499 | 225.0 | 230.0 | 231.0 | 224.0 |
| 2026-03-30 | 22.75 (-0.2) | 2.18 (0.0) | 0.46 (0.0) | -132 | 40.24 | 0 | 0.0 | 4 | 1.22 | 328 | 230.0 | 229.0 | 230.5 | 228.0 |
| 2026-03-27 | 22.95 (-0.03) | 2.18 (0.0) | 0.46 (+0.01) | -23 | 10.27 | -1 | 0.45 | 9 | 4.02 | 224 | 233.0 | 230.0 | 233.5 | 230.0 |
| 2026-03-26 | 22.98 (+0.06) | 2.18 (0.0) | 0.45 (+0.02) | 13 | 3.28 | 0 | 0.0 | 11 | 2.78 | 396 | 233.0 | 239.0 | 239.0 | 232.5 |
| 2026-03-25 | 22.92 (+0.12) | 2.18 (0.0) | 0.43 (0.0) | 85 | 29.01 | 0 | 0.0 | 5 | 1.71 | 293 | 237.5 | 237.0 | 237.5 | 234.5 |
| 2026-03-24 | 22.8 (-0.11) | 2.18 (0.0) | 0.43 (0.0) | -110 | 29.41 | -4 | 1.07 | -2 | 0.53 | 374 | 233.0 | 237.0 | 237.5 | 228.0 |
| 2026-03-23 | 22.91 (+0.01) | 2.18 (0.0) | 0.43 (0.0) | 8 | 2.74 | 0 | 0.0 | -4 | 1.37 | 292 | 232.0 | 232.0 | 236.5 | 230.0 |
| 2026-03-20 | 22.9 (-0.06) | 2.18 (0.0) | 0.43 (-0.02) | -69 | 14.97 | -2 | 0.43 | -11 | 2.39 | 461 | 236.0 | 238.5 | 241.5 | 236.0 |
| 2026-03-19 | 22.96 (-0.31) | 2.18 (-0.01) | 0.45 (+0.02) | -292 | 58.17 | -2 | 0.4 | 15 | 2.99 | 502 | 238.0 | 240.0 | 241.5 | 237.0 |
| 2026-03-18 | 23.27 (+0.04) | 2.19 (0.0) | 0.43 (+0.03) | 49 | 10.04 | -3 | 0.61 | 22 | 4.51 | 488 | 242.5 | 241.0 | 246.0 | 241.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 23.23 (+0.08) | 2.19 (0.0) | 0.4 (0.0) | 68 | 19.65 | -1 | 0.29 | 2 | 0.58 | 346 | 241.0 | 240.5 | 243.0 | 240.0 |
| 2026-03-16 | 23.15 (-0.11) | 2.19 (0.0) | 0.4 (0.0) | -117 | 47.56 | -1 | 0.41 | -2 | 0.81 | 246 | 239.5 | 244.5 | 245.0 | 238.5 |
| 2026-03-13 | 23.26 (+0.02) | 2.19 (-0.01) | 0.4 (-0.01) | -3 | 1.07 | -2 | 0.71 | -3 | 1.07 | 281 | 241.5 | 236.0 | 244.0 | 234.5 |
| 2026-03-12 | 23.24 (-0.12) | 2.2 (-0.04) | 0.41 (0.0) | -113 | 26.16 | -35 | 8.1 | -3 | 0.69 | 432 | 239.0 | 241.0 | 241.5 | 237.5 |
| 2026-03-11 | 23.36 (-0.07) | 2.24 (0.0) | 0.41 (-0.02) | -6 | 1.2 | -3 | 0.6 | -13 | 2.59 | 502 | 241.0 | 238.0 | 244.0 | 238.0 |
| 2026-03-10 | 23.43 (+0.06) | 2.24 (0.0) | 0.43 (+0.02) | 13 | 3.78 | -4 | 1.16 | 9 | 2.62 | 344 | 232.0 | 232.0 | 234.0 | 229.5 |
| 2026-03-09 | 23.37 (-0.25) | 2.24 (0.0) | 0.41 (-0.03) | -273 | 37.81 | 4 | 0.55 | -18 | 2.49 | 722 | 227.5 | 227.5 | 231.0 | 224.5 |
| 2026-03-06 | 23.62 (-0.11) | 2.24 (0.0) | 0.44 (0.0) | -29 | 12.18 | -1 | 0.42 | 0 | 0.0 | 238 | 243.5 | 240.5 | 244.0 | 239.5 |
| 2026-03-05 | 23.73 (+0.03) | 2.24 (0.0) | 0.44 (+0.01) | -55 | 10.3 | -1 | 0.19 | 3 | 0.56 | 534 | 243.0 | 240.0 | 243.0 | 238.0 |
| 2026-03-04 | 23.7 (-0.4) | 2.24 (0.0) | 0.43 (-0.01) | -375 | 38.86 | -1 | 0.1 | -6 | 0.62 | 965 | 237.5 | 237.0 | 237.5 | 228.5 |
| 2026-03-03 | 24.1 (+0.08) | 2.24 (0.0) | 0.44 (+0.01) | 63 | 12.48 | 1 | 0.2 | 8 | 1.58 | 505 | 239.5 | 242.5 | 245.0 | 239.0 |
| 2026-03-02 | 24.02 (+0.01) | 2.24 (-0.01) | 0.43 (0.0) | 11 | 2.02 | -8 | 1.47 | -4 | 0.74 | 544 | 242.5 | 243.5 | 247.5 | 241.0 |
| 2026-02-26 | 24.01 (+0.22) | 2.25 (+0.01) | 0.43 (+0.01) | 209 | 22.14 | 8 | 0.85 | 16 | 1.69 | 944 | 248.5 | 246.5 | 253.0 | 244.0 |
| 2026-02-25 | 23.79 (-0.34) | 2.24 (-0.01) | 0.42 (-0.01) | -287 | 43.62 | -3 | 0.46 | -11 | 1.67 | 658 | 246.0 | 247.5 | 247.5 | 241.5 |
| 2026-02-24 | 24.13 (+0.13) | 2.25 (+0.01) | 0.43 (-0.3) | 101 | 8.51 | 0 | 0.0 | -260 | 21.9 | 1187 | 247.0 | 241.0 | 250.0 | 241.0 |
| 2026-02-23 | 24.0 (+0.06) | 2.24 (-0.01) | 0.73 (+0.01) | 28 | 2.24 | -1 | 0.08 | 12 | 0.96 | 1250 | 244.0 | 243.0 | 247.5 | 235.0 |
| 2026-02-11 | 23.94 (-0.05) | 2.25 (-0.14) | 0.72 (+0.01) | -46 | 2.98 | -127 | 8.21 | 4 | 0.26 | 1546 | 241.0 | 231.5 | 243.5 | 231.5 |
| 2026-02-10 | 23.99 (-0.14) | 2.39 (0.0) | 0.71 (0.0) | -129 | 36.24 | 0 | 0.0 | 0 | 0.0 | 356 | 229.0 | 229.0 | 230.5 | 225.5 |
| 2026-02-09 | 24.13 (-0.01) | 2.39 (0.0) | 0.71 (0.0) | -15 | 5.12 | 0 | 0.0 | 1 | 0.34 | 293 | 228.0 | 232.0 | 234.5 | 228.0 |
| 2026-02-06 | 24.14 (-0.03) | 2.39 (0.0) | 0.71 (-0.01) | -33 | 8.44 | 1 | 0.26 | -5 | 1.28 | 391 | 225.0 | 229.5 | 229.5 | 224.0 |
| 2026-02-05 | 24.17 (-0.01) | 2.39 (0.0) | 0.72 (0.0) | -9 | 1.88 | -1 | 0.21 | -4 | 0.83 | 480 | 230.0 | 234.5 | 237.0 | 229.5 |
| 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 | 24.18 (-0.43) | 2.39 (0.0) | 0.72 (0.0) | -289 | 55.26 | -1 | 0.19 | -1 | 0.19 | 523 | 235.5 | 240.0 | 240.0 | 233.5 |
| 2026-02-03 | 24.61 (+0.09) | 2.39 (0.0) | 0.72 (+0.01) | 95 | 16.3 | 0 | 0.0 | 7 | 1.2 | 583 | 240.5 | 238.0 | 243.5 | 235.5 |
| 2026-02-02 | 24.52 (+0.15) | 2.39 (-0.01) | 0.71 (-0.02) | 114 | 17.84 | -1 | 0.16 | -10 | 1.56 | 639 | 234.5 | 239.5 | 240.5 | 233.0 |
| 2026-01-30 | 24.37 (+0.04) | 2.4 (+0.01) | 0.73 (+0.01) | 56 | 8.09 | 4 | 0.58 | 6 | 0.87 | 692 | 243.0 | 247.0 | 247.0 | 239.5 |
| 2026-01-29 | 24.33 (+0.07) | 2.39 (+0.01) | 0.72 (+0.01) | 74 | 5.36 | 10 | 0.72 | 4 | 0.29 | 1381 | 247.0 | 244.5 | 250.5 | 244.5 |
| 2026-01-28 | 24.26 (-0.23) | 2.38 (0.0) | 0.71 (-0.05) | -213 | 11.05 | 4 | 0.21 | -43 | 2.23 | 1928 | 243.5 | 258.0 | 261.0 | 243.5 |
| 2026-01-27 | 24.49 (+0.85) | 2.38 (0.0) | 0.76 (+0.04) | 674 | 31.31 | -1 | 0.05 | 42 | 1.95 | 2153 | 249.5 | 232.5 | 251.0 | 232.0 |
| 2026-01-26 | 23.64 (+0.06) | 2.38 (0.0) | 0.72 (0.0) | 53 | 10.11 | -2 | 0.38 | -1 | 0.19 | 524 | 232.5 | 232.5 | 233.5 | 228.0 |
| 2026-01-23 | 23.58 (+0.42) | 2.38 (0.0) | 0.72 (0.0) | 364 | 48.28 | -2 | 0.27 | 0 | 0.0 | 754 | 232.5 | 230.5 | 235.5 | 230.5 |
| 2026-01-22 | 23.16 (+0.41) | 2.38 (0.0) | 0.72 (0.0) | 347 | 34.94 | -1 | 0.1 | 1 | 0.1 | 993 | 231.5 | 225.0 | 235.0 | 225.0 |
| 2026-01-21 | 22.75 (-0.13) | 2.38 (-0.05) | 0.72 (0.0) | -106 | 29.2 | 0 | 0.0 | 0 | 0.0 | 363 | 222.5 | 225.5 | 225.5 | 222.0 |
| 2026-01-20 | 22.88 (+0.25) | 2.43 (0.0) | 0.72 (0.0) | 256 | 44.6 | -2 | 0.35 | -2 | 0.35 | 574 | 225.5 | 221.5 | 226.5 | 219.0 |
| 2026-01-19 | 22.63 (+0.23) | 2.43 (+0.03) | 0.72 (0.0) | 188 | 37.6 | 26 | 5.2 | -4 | 0.8 | 500 | 222.0 | 218.0 | 223.0 | 217.0 |
| 2026-01-16 | 22.4 (-0.03) | 2.4 (0.0) | 0.72 (0.0) | -10 | 2.7 | -1 | 0.27 | -1 | 0.27 | 371 | 218.0 | 218.5 | 220.5 | 217.5 |
| 2026-01-15 | 22.43 (-0.19) | 2.4 (+0.05) | 0.72 (-0.01) | -159 | 22.75 | 39 | 5.58 | -4 | 0.57 | 699 | 217.0 | 222.5 | 223.0 | 217.0 |
| 2026-01-14 | 22.62 (+0.87) | 2.35 (+0.13) | 0.73 (+0.01) | 735 | 35.07 | 116 | 5.53 | 10 | 0.48 | 2096 | 222.0 | 218.0 | 227.5 | 218.0 |
| 2026-01-13 | 21.75 (-0.27) | 2.22 (+0.19) | 0.72 (+0.01) | -178 | 36.78 | 164 | 33.88 | 7 | 1.45 | 484 | 216.0 | 216.0 | 216.0 | 213.0 |
| 2026-01-12 | 22.02 (-0.08) | 2.03 (-0.05) | 0.71 (-0.01) | -60 | 18.29 | -42 | 12.8 | -5 | 1.52 | 328 | 215.0 | 215.0 | 216.5 | 214.0 |
| 2026-01-09 | 22.1 (+0.25) | 2.08 (+0.06) | 0.72 (0.0) | 199 | 22.82 | 52 | 5.96 | -1 | 0.11 | 872 | 215.0 | 215.0 | 216.0 | 211.0 |
| 2026-01-08 | 21.85 (-0.33) | 2.02 (+0.09) | 0.72 (0.0) | -146 | 39.67 | 72 | 19.57 | -5 | 1.36 | 368 | 213.0 | 215.5 | 215.5 | 210.5 |
| 2026-01-07 | 22.18 (-0.05) | 1.93 (+0.02) | 0.72 (+0.03) | -48 | 7.75 | 17 | 2.75 | 25 | 4.04 | 619 | 215.0 | 211.5 | 217.5 | 210.5 |
| 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 | 22.23 (+0.16) | 1.91 (+0.04) | 0.69 (0.0) | 119 | 29.75 | 37 | 9.25 | 1 | 0.25 | 400 | 210.5 | 211.0 | 212.0 | 210.0 |
| 2026-01-05 | 22.07 (-0.12) | 1.87 (+0.03) | 0.69 (0.0) | -115 | 26.62 | 30 | 6.94 | 5 | 1.16 | 432 | 210.0 | 210.5 | 212.0 | 207.5 |
| 2026-01-02 | 22.19 (-0.15) | 1.84 (0.0) | 0.69 (0.0) | -38 | 27.14 | -1 | 0.71 | -2 | 1.43 | 140 | 209.5 | 211.5 | 212.0 | 209.5 |
| 2025-12-31 | 22.34 (+0.01) | 1.84 (+0.05) | 0.69 (0.0) | -12 | 5.69 | 42 | 19.91 | 0 | 0.0 | 211 | 210.0 | 208.0 | 211.5 | 208.0 |
| 2025-12-30 | 22.33 (-0.01) | 1.79 (0.0) | 0.69 (0.0) | -23 | 19.83 | 3 | 2.59 | 2 | 1.72 | 116 | 208.5 | 208.5 | 210.0 | 207.5 |
| 2025-12-29 | 22.34 (-0.03) | 1.79 (+0.01) | 0.69 (0.0) | -11 | 8.53 | 3 | 2.33 | -3 | 2.33 | 129 | 208.5 | 209.5 | 211.0 | 208.0 |
| 2025-12-26 | 22.37 (+0.02) | 1.78 (0.0) | 0.69 (-0.01) | 42 | 18.83 | 0 | 0.0 | -4 | 1.79 | 223 | 210.0 | 210.0 | 211.0 | 208.0 |
| 2025-12-24 | 22.35 (-0.02) | 1.78 (0.0) | 0.7 (0.0) | -15 | 9.93 | 2 | 1.32 | 0 | 0.0 | 151 | 210.0 | 212.0 | 212.0 | 209.5 |
| 2025-12-23 | 22.37 (-0.04) | 1.78 (0.0) | 0.7 (0.0) | -28 | 17.72 | 2 | 1.27 | 1 | 0.63 | 158 | 211.0 | 213.0 | 214.0 | 210.5 |
| 2025-12-22 | 22.41 (+0.07) | 1.78 (0.0) | 0.7 (+0.02) | 27 | 7.14 | -1 | 0.26 | 13 | 3.44 | 378 | 213.0 | 214.0 | 214.0 | 212.0 |
| 2025-12-19 | 22.34 (+0.03) | 1.78 (0.0) | 0.68 (0.0) | -9 | 3.73 | -1 | 0.41 | -1 | 0.41 | 241 | 209.5 | 209.5 | 209.5 | 206.0 |
| 2025-12-18 | 22.31 (-0.05) | 1.78 (0.0) | 0.68 (0.0) | -139 | 42.38 | 0 | 0.0 | 3 | 0.91 | 328 | 206.0 | 208.5 | 208.5 | 206.0 |
| 2025-12-17 | 22.36 (0.0) | 1.78 (+0.05) | 0.68 (0.0) | -85 | 14.71 | 42 | 7.27 | 0 | 0.0 | 578 | 208.5 | 210.5 | 212.5 | 208.5 |
| 2025-12-16 | 22.36 (-0.17) | 1.73 (+0.17) | 0.68 (0.0) | -220 | 31.07 | 147 | 20.76 | -1 | 0.14 | 708 | 209.0 | 204.0 | 210.5 | 203.5 |
| 2025-12-15 | 22.53 (-0.03) | 1.56 (0.0) | 0.68 (0.0) | -44 | 30.99 | -1 | 0.7 | 0 | 0.0 | 142 | 206.0 | 204.0 | 206.0 | 203.0 |
| 2025-12-12 | 22.56 (-0.07) | 1.56 (0.0) | 0.68 (0.0) | -77 | 32.08 | 0 | 0.0 | -3 | 1.25 | 240 | 205.5 | 210.0 | 210.0 | 205.5 |
| 2025-12-11 | 22.63 (+0.1) | 1.56 (0.0) | 0.68 (0.0) | 60 | 13.92 | -1 | 0.23 | 6 | 1.39 | 431 | 208.0 | 207.5 | 211.5 | 207.0 |
| 2025-12-10 | 22.53 (+0.1) | 1.56 (-0.01) | 0.68 (0.0) | 73 | 36.5 | -5 | 2.5 | 0 | 0.0 | 200 | 205.0 | 204.5 | 206.5 | 204.5 |
| 2025-12-09 | 22.43 (-0.19) | 1.57 (-0.06) | 0.68 (0.0) | -192 | 50.53 | -55 | 14.47 | -2 | 0.53 | 380 | 204.0 | 207.0 | 208.0 | 203.0 |
| 2025-12-08 | 22.62 (-0.01) | 1.63 (-0.01) | 0.68 (0.0) | -32 | 14.95 | -5 | 2.34 | 0 | 0.0 | 214 | 207.0 | 204.5 | 207.0 | 204.5 |
| 2025-12-05 | 22.63 (-0.15) | 1.64 (-0.05) | 0.68 (+0.01) | -133 | 44.19 | -45 | 14.95 | 3 | 1.0 | 301 | 204.5 | 206.0 | 208.0 | 203.0 |
| 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 | 22.78 (-0.01) | 1.69 (0.0) | 0.67 (0.0) | -20 | 11.3 | 0 | 0.0 | 5 | 2.82 | 177 | 206.0 | 204.0 | 207.5 | 204.0 |
| 2025-12-03 | 22.79 (-0.11) | 1.69 (0.0) | 0.67 (0.0) | -64 | 21.33 | 0 | 0.0 | 1 | 0.33 | 300 | 204.0 | 203.5 | 206.0 | 203.5 |
| 2025-12-02 | 22.9 (-0.03) | 1.69 (-0.05) | 0.67 (0.0) | -26 | 8.97 | -46 | 15.86 | 0 | 0.0 | 290 | 203.0 | 205.5 | 206.0 | 203.0 |
| 2025-12-01 | 22.93 (-0.17) | 1.74 (-0.06) | 0.67 (0.0) | -131 | 44.11 | -45 | 15.15 | 1 | 0.34 | 297 | 205.0 | 205.0 | 206.5 | 204.0 |
| 2025-11-28 | 23.1 (-0.07) | 1.8 (-0.05) | 0.67 (+0.01) | -88 | 25.58 | -46 | 13.37 | 3 | 0.87 | 344 | 205.0 | 206.5 | 208.0 | 204.5 |
| 2025-11-27 | 23.17 (-0.06) | 1.85 (-0.05) | 0.66 (0.0) | -53 | 23.98 | -47 | 21.27 | -2 | 0.9 | 221 | 205.5 | 206.0 | 207.5 | 205.0 |
| 2025-11-26 | 23.23 (-0.02) | 1.9 (0.0) | 0.66 (0.0) | -21 | 6.33 | 0 | 0.0 | 0 | 0.0 | 332 | 205.5 | 202.5 | 207.5 | 202.5 |
| 2025-11-25 | 23.25 (-0.08) | 1.9 (0.0) | 0.66 (0.0) | -83 | 30.97 | 0 | 0.0 | -1 | 0.37 | 268 | 202.0 | 203.5 | 205.0 | 201.0 |
| 2025-11-24 | 23.33 (-0.21) | 1.9 (-0.01) | 0.66 (0.0) | -177 | 50.57 | -5 | 1.43 | 1 | 0.29 | 350 | 200.5 | 201.0 | 204.0 | 199.5 |
| 2025-11-21 | 23.54 (-0.17) | 1.91 (0.0) | 0.66 (0.0) | -138 | 33.17 | -1 | 0.24 | 3 | 0.72 | 416 | 201.0 | 201.0 | 205.0 | 200.5 |
| 2025-11-20 | 23.71 (-0.08) | 1.91 (+0.02) | 0.66 (0.0) | -102 | 24.94 | 20 | 4.89 | 0 | 0.0 | 409 | 204.5 | 204.5 | 206.5 | 203.5 |
| 2025-11-19 | 23.79 (-0.4) | 1.89 (+0.03) | 0.66 (+0.01) | -257 | 57.75 | 22 | 4.94 | 5 | 1.12 | 445 | 201.0 | 205.5 | 206.0 | 201.0 |
| 2025-11-18 | 24.19 (-0.19) | 1.86 (+0.02) | 0.65 (-0.01) | -230 | 39.86 | 21 | 3.64 | -3 | 0.52 | 577 | 205.5 | 208.0 | 211.5 | 205.0 |
| 2025-11-17 | 24.38 (-0.34) | 1.84 (0.0) | 0.66 (-0.01) | -367 | 51.4 | -3 | 0.42 | -11 | 1.54 | 714 | 210.5 | 217.0 | 217.0 | 210.0 |
| 2025-11-14 | 24.72 (-0.76) | 1.84 (0.0) | 0.67 (-0.01) | -707 | 74.03 | 0 | 0.0 | -7 | 0.73 | 955 | 216.0 | 220.0 | 220.0 | 215.0 |
| 2025-11-13 | 25.48 (-0.2) | 1.84 (0.0) | 0.68 (0.0) | -409 | 48.57 | -4 | 0.48 | 4 | 0.48 | 842 | 222.0 | 224.0 | 228.0 | 220.0 |
| 2025-11-12 | 25.68 (-0.03) | 1.84 (0.0) | 0.68 (-0.02) | -48 | 15.84 | 0 | 0.0 | -24 | 7.92 | 303 | 225.5 | 225.5 | 228.5 | 225.0 |
| 2025-11-11 | 25.71 (+0.09) | 1.84 (0.0) | 0.7 (-0.01) | 76 | 40.0 | 0 | 0.0 | -2 | 1.05 | 190 | 225.5 | 224.0 | 227.0 | 224.0 |
| 2025-11-10 | 25.62 (-0.01) | 1.84 (0.0) | 0.71 (+0.01) | -12 | 9.76 | 0 | 0.0 | 4 | 3.25 | 123 | 223.5 | 224.0 | 224.5 | 222.5 |
| 2025-11-07 | 25.63 (-0.05) | 1.84 (-0.01) | 0.7 (0.0) | -36 | 25.0 | -2 | 1.39 | 1 | 0.69 | 144 | 225.0 | 228.5 | 228.5 | 224.5 |
| 2025-11-06 | 25.68 (+0.06) | 1.85 (0.0) | 0.7 (0.0) | 52 | 33.99 | -1 | 0.65 | 4 | 2.61 | 153 | 228.5 | 226.0 | 230.0 | 226.0 |
| 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 | |||
| 2025-11-05 | 25.62 (-0.16) | 1.85 (0.0) | 0.7 (0.0) | -131 | 47.81 | -4 | 1.46 | -2 | 0.73 | 274 | 224.5 | 226.0 | 226.0 | 222.0 |
| 2025-11-04 | 25.78 (+0.07) | 1.85 (-0.01) | 0.7 (0.0) | 58 | 23.87 | -2 | 0.82 | -1 | 0.41 | 243 | 228.0 | 233.5 | 233.5 | 228.0 |
| 2025-11-03 | 25.71 (+0.06) | 1.86 (0.0) | 0.7 (0.0) | 48 | 26.67 | -3 | 1.67 | -1 | 0.56 | 180 | 233.5 | 234.5 | 235.0 | 232.5 |
| 2025-10-31 | 25.65 (+0.22) | 1.86 (-0.01) | 0.7 (0.0) | 192 | 46.83 | -12 | 2.93 | 2 | 0.49 | 410 | 233.5 | 232.0 | 235.0 | 232.0 |
| 2025-10-30 | 25.43 (+0.27) | 1.87 (-0.01) | 0.7 (+0.01) | 227 | 43.74 | -4 | 0.77 | 4 | 0.77 | 519 | 231.0 | 228.0 | 234.5 | 228.0 |
| 2025-10-29 | 25.16 (-0.12) | 1.88 (0.0) | 0.69 (0.0) | 26 | 18.06 | -6 | 4.17 | 2 | 1.39 | 144 | 228.0 | 228.5 | 230.0 | 227.5 |
| 2025-10-28 | 25.28 (+0.05) | 1.88 (-0.01) | 0.69 (0.0) | 35 | 33.98 | -3 | 2.91 | 2 | 1.94 | 103 | 227.5 | 229.5 | 229.5 | 227.5 |
| 2025-10-27 | 25.23 (+0.01) | 1.89 (+0.03) | 0.69 (0.0) | 74 | 20.61 | 27 | 7.52 | 2 | 0.56 | 359 | 229.0 | 228.5 | 230.0 | 227.0 |
| 2025-10-23 | 25.22 (+0.17) | 1.86 (0.0) | 0.69 (0.0) | 166 | 33.81 | -1 | 0.2 | 0 | 0.0 | 491 | 225.5 | 226.5 | 228.0 | 223.5 |
| 2025-10-22 | 25.05 (+0.32) | 1.86 (0.0) | 0.69 (+0.01) | 289 | 58.38 | -3 | 0.61 | 2 | 0.4 | 495 | 227.0 | 224.0 | 229.0 | 224.0 |
| 2025-10-21 | 24.73 (+0.26) | 1.86 (-0.02) | 0.68 (0.0) | 227 | 48.82 | -12 | 2.58 | 1 | 0.22 | 465 | 223.5 | 225.0 | 227.5 | 223.5 |
| 2025-10-20 | 24.47 (+0.07) | 1.88 (-0.01) | 0.68 (0.0) | 69 | 31.51 | -8 | 3.65 | 2 | 0.91 | 219 | 224.0 | 224.5 | 225.0 | 222.0 |
| 2025-10-17 | 24.4 (-0.03) | 1.89 (-0.01) | 0.68 (0.0) | 9 | 4.05 | -12 | 5.41 | -1 | 0.45 | 222 | 221.5 | 222.0 | 224.5 | 221.0 |
| 2025-10-16 | 24.43 (0.0) | 1.9 (0.0) | 0.68 (0.0) | -21 | 8.11 | -3 | 1.16 | 2 | 0.77 | 259 | 223.0 | 223.5 | 226.0 | 222.5 |
| 2025-10-15 | 24.43 (+0.02) | 1.9 (0.0) | 0.68 (0.0) | 3 | 0.95 | 0 | 0.0 | 1 | 0.32 | 317 | 222.5 | 219.5 | 222.5 | 219.5 |
| 2025-10-14 | 24.41 (-0.21) | 1.9 (-0.01) | 0.68 (0.0) | -136 | 33.17 | -2 | 0.49 | -3 | 0.73 | 410 | 219.0 | 222.0 | 225.0 | 218.0 |
| 2025-10-13 | 24.62 (-0.17) | 1.91 (0.0) | 0.68 (0.0) | -167 | 36.15 | -5 | 1.08 | -2 | 0.43 | 462 | 221.5 | 221.0 | 223.5 | 219.5 |
| 2025-10-09 | 24.79 (-0.28) | 1.91 (-0.01) | 0.68 (-0.01) | -305 | 55.56 | -11 | 2.0 | -6 | 1.09 | 549 | 226.0 | 230.5 | 230.5 | 224.5 |
| 2025-10-08 | 25.07 (+0.09) | 1.92 (-0.03) | 0.69 (+0.01) | 51 | 19.03 | -23 | 8.58 | 7 | 2.61 | 268 | 231.0 | 228.5 | 233.0 | 228.5 |
| 2025-10-07 | 24.98 (+0.04) | 1.95 (-0.01) | 0.68 (0.0) | 17 | 6.05 | -12 | 4.27 | 5 | 1.78 | 281 | 228.5 | 229.0 | 231.0 | 228.0 |
| 2025-10-03 | 24.94 (-0.01) | 1.96 (-0.03) | 0.68 (+0.01) | -8 | 3.94 | -21 | 10.34 | 2 | 0.99 | 203 | 229.0 | 229.5 | 232.0 | 228.0 |
| 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 | 24.95 (-0.05) | 1.99 (-0.03) | 0.67 (0.0) | -15 | 7.43 | -28 | 13.86 | 0 | 0.0 | 202 | 229.5 | 231.0 | 232.5 | 229.0 |
| 2025-10-01 | 25.0 (0.0) | 2.02 (0.0) | 0.67 (0.0) | -7 | 3.61 | 0 | 0.0 | 1 | 0.52 | 194 | 231.0 | 233.0 | 234.0 | 229.5 |
| 2025-09-30 | 25.0 (+0.06) | 2.02 (0.0) | 0.67 (0.0) | 73 | 42.44 | 0 | 0.0 | 5 | 2.91 | 172 | 233.5 | 232.0 | 233.5 | 228.5 |
| 2025-09-26 | 24.94 (+0.08) | 2.02 (0.0) | 0.67 (0.0) | 63 | 24.23 | 0 | 0.0 | 1 | 0.38 | 260 | 229.5 | 233.5 | 233.5 | 228.5 |
| 2025-09-25 | 24.86 (+0.07) | 2.02 (-0.01) | 0.67 (+0.03) | 64 | 20.85 | -7 | 2.28 | 19 | 6.19 | 307 | 233.5 | 238.5 | 238.5 | 232.0 |
| 2025-09-24 | 24.79 (+0.14) | 2.03 (0.0) | 0.64 (+0.01) | 145 | 33.64 | -5 | 1.16 | 9 | 2.09 | 431 | 236.0 | 238.0 | 241.0 | 236.0 |
| 2025-09-23 | 24.65 (+0.42) | 2.03 (-0.01) | 0.63 (0.0) | 371 | 51.74 | -5 | 0.7 | 4 | 0.56 | 717 | 236.0 | 232.5 | 238.0 | 232.5 |
| 2025-09-22 | 24.23 (+0.11) | 2.04 (0.0) | 0.63 (0.0) | 107 | 24.77 | -4 | 0.93 | 1 | 0.23 | 432 | 232.5 | 233.0 | 234.0 | 230.0 |
| 2025-09-19 | 24.12 (+0.39) | 2.04 (-0.07) | 0.63 (+0.01) | 320 | 36.78 | -54 | 6.21 | 4 | 0.46 | 870 | 231.0 | 225.0 | 231.0 | 225.0 |
| 2025-09-18 | 23.73 (+0.16) | 2.11 (-0.04) | 0.62 (0.0) | 139 | 39.94 | -40 | 11.49 | 4 | 1.15 | 348 | 223.5 | 221.5 | 224.5 | 220.5 |
| 2025-09-17 | 23.57 (-0.02) | 2.15 (-0.02) | 0.62 (0.0) | -56 | 21.13 | -17 | 6.42 | 0 | 0.0 | 265 | 220.5 | 223.0 | 224.0 | 220.5 |
| 2025-09-16 | 23.59 (+0.01) | 2.17 (-0.01) | 0.62 (0.0) | 5 | 1.3 | -6 | 1.55 | 0 | 0.0 | 386 | 222.5 | 224.5 | 226.0 | 222.5 |
| 2025-09-15 | 23.58 (-0.04) | 2.18 (0.0) | 0.62 (0.0) | -44 | 18.8 | -5 | 2.14 | -3 | 1.28 | 234 | 222.0 | 221.0 | 223.5 | 221.0 |
| 2025-09-12 | 23.62 (+0.02) | 2.18 (-0.02) | 0.62 (-0.01) | 25 | 5.95 | -9 | 2.14 | -4 | 0.95 | 420 | 221.0 | 220.5 | 223.0 | 220.5 |
| 2025-09-11 | 23.6 (-0.26) | 2.2 (-0.01) | 0.63 (0.0) | -220 | 31.98 | -14 | 2.03 | -4 | 0.58 | 688 | 217.0 | 222.0 | 222.5 | 217.0 |
| 2025-09-10 | 23.86 (+0.02) | 2.21 (-0.01) | 0.63 (0.0) | 13 | 3.63 | -5 | 1.4 | -3 | 0.84 | 358 | 223.0 | 221.5 | 223.5 | 221.5 |
| 2025-09-09 | 23.84 (-0.76) | 2.22 (0.0) | 0.63 (-0.02) | -722 | 47.31 | -6 | 0.39 | -10 | 0.66 | 1526 | 222.0 | 229.0 | 229.0 | 221.0 |
| 2025-09-08 | 24.6 (+0.07) | 2.22 (-0.02) | 0.65 (0.0) | 52 | 15.16 | -13 | 3.79 | 0 | 0.0 | 343 | 233.0 | 230.0 | 235.5 | 230.0 |
| 2025-09-05 | 24.53 (-0.08) | 2.24 (-0.01) | 0.65 (0.0) | -70 | 30.3 | -9 | 3.9 | -1 | 0.43 | 231 | 229.0 | 231.0 | 231.0 | 228.0 |
| 2025-09-04 | 24.61 (-0.03) | 2.25 (0.0) | 0.65 (0.0) | -31 | 17.03 | -3 | 1.65 | 0 | 0.0 | 182 | 230.5 | 233.0 | 233.0 | 230.0 |
| 2025-09-03 | 24.64 (+0.03) | 2.25 (-0.01) | 0.65 (0.0) | 18 | 8.57 | -3 | 1.43 | 0 | 0.0 | 210 | 230.0 | 228.0 | 232.0 | 228.0 |
| 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 | |||
| 2025-09-02 | 24.61 (+0.01) | 2.26 (0.0) | 0.65 (-0.01) | 4 | 1.94 | -2 | 0.97 | -14 | 6.8 | 206 | 228.5 | 229.0 | 232.0 | 225.0 |
| 2025-09-01 | 24.6 (+0.07) | 2.26 (-0.01) | 0.66 (0.0) | 62 | 20.95 | -10 | 3.38 | -1 | 0.34 | 296 | 229.0 | 233.0 | 233.5 | 228.0 |
| 2025-08-29 | 24.53 (+0.05) | 2.27 (-0.01) | 0.66 (0.0) | 42 | 13.73 | -6 | 1.96 | 1 | 0.33 | 306 | 233.0 | 234.0 | 235.5 | 233.0 |
| 2025-08-28 | 24.48 (+0.05) | 2.28 (0.0) | 0.66 (-0.02) | 44 | 24.58 | -3 | 1.68 | -16 | 8.94 | 179 | 233.0 | 235.5 | 236.0 | 233.0 |
| 2025-08-27 | 24.43 (+0.26) | 2.28 (-0.01) | 0.68 (-0.01) | 222 | 63.25 | -7 | 1.99 | -11 | 3.13 | 351 | 235.0 | 233.5 | 235.5 | 232.5 |
| 2025-08-26 | 24.17 (+0.06) | 2.29 (-0.01) | 0.69 (-0.01) | 52 | 14.17 | -8 | 2.18 | -5 | 1.36 | 367 | 231.5 | 231.0 | 234.5 | 230.5 |
| 2025-08-25 | 24.11 (-0.2) | 2.3 (0.0) | 0.7 (+0.01) | -172 | 55.13 | -1 | 0.32 | 5 | 1.6 | 312 | 231.5 | 235.5 | 236.0 | 231.0 |
| 2025-08-22 | 24.31 (+0.13) | 2.3 (0.0) | 0.69 (-0.01) | 133 | 39.47 | -4 | 1.19 | -7 | 2.08 | 337 | 233.5 | 235.0 | 236.5 | 233.0 |
| 2025-08-21 | 24.18 (+0.12) | 2.3 (-0.01) | 0.7 (-0.02) | 103 | 38.15 | -2 | 0.74 | -12 | 4.44 | 270 | 233.5 | 231.0 | 235.0 | 231.0 |
| 2025-08-20 | 24.06 (+0.2) | 2.31 (-0.01) | 0.72 (0.0) | 171 | 33.53 | -12 | 2.35 | 1 | 0.2 | 510 | 231.5 | 233.0 | 235.0 | 230.5 |
| 2025-08-19 | 23.86 (+0.16) | 2.32 (-0.01) | 0.72 (0.0) | 134 | 26.38 | -13 | 2.56 | -5 | 0.98 | 508 | 234.0 | 238.0 | 238.0 | 232.5 |
| 2025-08-18 | 23.7 (+0.2) | 2.33 (-0.01) | 0.72 (+0.02) | 188 | 38.06 | -9 | 1.82 | 18 | 3.64 | 494 | 236.5 | 238.5 | 239.0 | 236.0 |
| 2025-08-15 | 23.5 (+0.27) | 2.34 (-0.01) | 0.7 (0.0) | 232 | 53.46 | -4 | 0.92 | 3 | 0.69 | 434 | 237.5 | 238.5 | 238.5 | 236.0 |
| 2025-08-14 | 23.23 (+0.05) | 2.35 (-0.01) | 0.7 (+0.03) | 635 | 45.26 | -8 | 0.57 | 24 | 1.71 | 1403 | 237.5 | 229.5 | 239.0 | 229.5 |
| 2025-08-13 | 23.18 (+0.37) | 2.36 (0.0) | 0.67 (0.0) | 323 | 47.43 | -2 | 0.29 | 0 | 0.0 | 681 | 228.5 | 229.5 | 230.5 | 226.5 |
| 2025-08-12 | 22.81 (+0.65) | 2.36 (0.0) | 0.67 (-0.03) | 496 | 40.0 | -4 | 0.32 | -29 | 2.34 | 1240 | 228.0 | 227.5 | 231.5 | 227.5 |
| 2025-08-11 | 22.16 (-0.3) | 2.36 (-0.02) | 0.7 (-0.01) | -269 | 47.78 | -9 | 1.6 | -4 | 0.71 | 563 | 224.0 | 227.5 | 227.5 | 220.5 |
| 2025-08-08 | 22.46 (+0.16) | 2.38 (0.0) | 0.71 (-0.04) | 133 | 13.71 | -7 | 0.72 | -32 | 3.3 | 970 | 226.5 | 223.0 | 228.0 | 222.0 |
| 2025-08-07 | 22.3 (-0.01) | 2.38 (-0.01) | 0.75 (+0.01) | -17 | 5.52 | -4 | 1.3 | 7 | 2.27 | 308 | 220.0 | 220.0 | 220.5 | 218.0 |
| 2025-08-06 | 22.31 (0.0) | 2.39 (0.0) | 0.74 (0.0) | 5 | 1.97 | -2 | 0.79 | -1 | 0.39 | 254 | 220.5 | 221.0 | 221.5 | 219.0 |
| 2025-08-05 | 22.31 (+0.25) | 2.39 (-0.03) | 0.74 (-0.02) | 254 | 55.1 | -22 | 4.77 | -15 | 3.25 | 461 | 221.5 | 221.0 | 222.5 | 220.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 22.06 (+0.09) | 2.42 (0.0) | 0.76 (-0.01) | 83 | 47.16 | 0 | 0.0 | -14 | 7.95 | 176 | 219.5 | 218.0 | 221.0 | 217.5 |
| 2025-08-01 | 21.97 (+0.3) | 2.42 (0.0) | 0.77 (-0.03) | 241 | 46.26 | 0 | 0.0 | -25 | 4.8 | 521 | 220.5 | 214.5 | 221.0 | 212.5 |
| 2025-07-31 | 21.67 (-0.17) | 2.42 (+0.01) | 0.8 (0.0) | -162 | 42.74 | 2 | 0.53 | 2 | 0.53 | 379 | 217.0 | 215.0 | 217.0 | 212.0 |
| 2025-07-30 | 21.84 (0.0) | 2.41 (0.0) | 0.8 (0.0) | 3 | 2.94 | 1 | 0.98 | -1 | 0.98 | 102 | 215.0 | 216.5 | 216.5 | 214.5 |
| 2025-07-29 | 21.84 (+0.04) | 2.41 (-0.01) | 0.8 (+0.01) | 34 | 15.89 | -11 | 5.14 | 6 | 2.8 | 214 | 215.5 | 217.5 | 218.0 | 215.0 |
| 2025-07-28 | 21.8 (+0.02) | 2.42 (0.0) | 0.79 (0.0) | 14 | 13.59 | 0 | 0.0 | 0 | 0.0 | 103 | 217.5 | 218.0 | 218.5 | 216.5 |
| 2025-07-25 | 21.78 (+0.01) | 2.42 (-0.01) | 0.79 (-0.01) | 12 | 11.11 | -3 | 2.78 | -6 | 5.56 | 108 | 217.5 | 219.0 | 219.0 | 217.5 |
| 2025-07-24 | 21.77 (+0.12) | 2.43 (0.0) | 0.8 (-0.02) | 108 | 50.0 | -5 | 2.31 | -16 | 7.41 | 216 | 219.5 | 219.0 | 220.5 | 217.5 |
| 2025-07-23 | 21.65 (+0.07) | 2.43 (0.0) | 0.82 (0.0) | 60 | 45.8 | -1 | 0.76 | 2 | 1.53 | 131 | 218.5 | 215.5 | 218.5 | 215.5 |
| 2025-07-22 | 21.58 (-0.11) | 2.43 (+0.01) | 0.82 (+0.01) | -115 | 26.44 | -4 | 0.92 | 2 | 0.46 | 435 | 214.5 | 220.0 | 220.0 | 214.5 |
| 2025-07-21 | 21.69 (+0.01) | 2.42 (0.0) | 0.81 (-0.01) | 27 | 13.37 | -4 | 1.98 | -4 | 1.98 | 202 | 218.5 | 221.0 | 222.0 | 218.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.03 (-0.23) | 3.82 (+0.35) | 0.69 (-0.12) | -101 | 1.3 | 307 | 3.95 | -110 | 1.42 | 7771 | 240.5 | 285.0 | 285.5 | 240.0 |
| 2026-07-09 | 18.26 (+0.85) | 3.47 (-0.49) | 0.81 (-0.18) | 410 | 4.6 | -427 | 4.8 | -151 | 1.7 | 8904 | 283.0 | 328.0 | 336.5 | 282.0 |
| 2026-07-03 | 17.41 (-0.7) | 3.96 (+0.78) | 0.99 (-0.27) | -65 | 0.6 | 672 | 6.18 | -233 | 2.14 | 10870 | 319.5 | 302.5 | 321.5 | 280.0 |
| 2026-06-26 | 18.11 (-1.91) | 3.18 (+0.68) | 1.26 (-0.04) | -1745 | 15.24 | 590 | 5.15 | -33 | 0.29 | 11451 | 302.5 | 338.0 | 347.5 | 301.0 |
| 2026-06-18 | 20.02 (+0.26) | 2.5 (+0.16) | 1.3 (+0.14) | 323 | 4.49 | 132 | 1.84 | 123 | 1.71 | 7186 | 319.0 | 285.5 | 322.0 | 282.0 |
| 2026-06-12 | 19.76 (-0.04) | 2.34 (-0.01) | 1.16 (+0.12) | -450 | 7.89 | -1 | 0.02 | 102 | 1.79 | 5702 | 283.0 | 263.0 | 291.5 | 255.5 |
| 2026-06-05 | 19.8 (-0.52) | 2.35 (+0.78) | 1.04 (-0.02) | -668 | 13.54 | 665 | 13.48 | -25 | 0.51 | 4932 | 280.5 | 282.0 | 291.0 | 276.5 |
| 2026-05-29 | 20.32 (-0.75) | 1.57 (+0.05) | 1.06 (+0.11) | -621 | 6.91 | 46 | 0.51 | 101 | 1.12 | 8991 | 283.0 | 285.0 | 301.5 | 278.5 |
| 2026-05-22 | 21.07 (-0.06) | 1.52 (-0.04) | 0.95 (+0.14) | -462 | 3.66 | -33 | 0.26 | 122 | 0.97 | 12611 | 279.5 | 253.0 | 283.5 | 251.0 |
| 2026-05-15 | 21.13 (-0.15) | 1.56 (0.0) | 0.81 (+0.15) | -106 | 1.88 | -1 | 0.02 | 123 | 2.18 | 5640 | 255.5 | 254.5 | 268.0 | 252.5 |
| 2026-05-08 | 21.28 (-0.32) | 1.56 (-0.3) | 0.66 (+0.06) | -227 | 3.31 | -257 | 3.75 | 52 | 0.76 | 6860 | 253.5 | 256.5 | 272.0 | 251.0 |
| 2026-04-30 | 21.6 (-0.95) | 1.86 (-0.02) | 0.6 (-0.01) | -712 | 17.08 | -17 | 0.41 | -11 | 0.26 | 4168 | 251.5 | 267.0 | 267.5 | 244.5 |
| 2026-04-24 | 22.55 (+0.24) | 1.88 (-0.33) | 0.61 (+0.07) | 98 | 1.44 | 3 | 0.04 | 64 | 0.94 | 6809 | 260.5 | 241.0 | 266.0 | 237.0 |
| 2026-04-17 | 22.31 (-0.01) | 2.21 (-0.02) | 0.54 (+0.04) | -30 | 1.53 | -21 | 1.07 | 41 | 2.1 | 1957 | 241.0 | 231.5 | 241.0 | 229.5 |
| 2026-04-10 | 22.32 (-0.09) | 2.23 (0.0) | 0.5 (+0.01) | -118 | 10.99 | 0 | 0.0 | 5 | 0.47 | 1074 | 231.0 | 230.0 | 236.0 | 228.5 |
| 2026-04-02 | 22.41 (-0.54) | 2.23 (+0.05) | 0.49 (+0.03) | -303 | 22.0 | 46 | 3.34 | 28 | 2.03 | 1377 | 230.5 | 229.0 | 233.5 | 224.0 |
| 2026-03-27 | 22.95 (+0.05) | 2.18 (0.0) | 0.46 (+0.03) | -27 | 1.71 | -5 | 0.32 | 19 | 1.2 | 1579 | 233.0 | 232.0 | 239.0 | 228.0 |
| 2026-03-20 | 22.9 (-0.36) | 2.18 (-0.01) | 0.43 (+0.03) | -361 | 17.65 | -9 | 0.44 | 26 | 1.27 | 2045 | 236.0 | 244.5 | 246.0 | 236.0 |
| 2026-03-13 | 23.26 (-0.36) | 2.19 (-0.05) | 0.4 (-0.04) | -382 | 16.73 | -40 | 1.75 | -28 | 1.23 | 2284 | 241.5 | 227.5 | 244.0 | 224.5 |
| 2026-03-06 | 23.62 (-0.39) | 2.24 (-0.01) | 0.44 (+0.01) | -385 | 13.8 | -10 | 0.36 | 1 | 0.04 | 2790 | 243.5 | 243.5 | 247.5 | 228.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 24.01 (+0.07) | 2.25 (0.0) | 0.43 (-0.29) | 51 | 1.26 | 4 | 0.1 | -243 | 6.01 | 4041 | 248.5 | 243.0 | 253.0 | 235.0 |
| 2026-02-11 | 23.94 (-0.2) | 2.25 (-0.14) | 0.72 (+0.01) | -190 | 8.65 | -127 | 5.78 | 5 | 0.23 | 2196 | 241.0 | 232.0 | 243.5 | 225.5 |
| 2026-02-06 | 24.14 (-0.23) | 2.39 (-0.01) | 0.71 (-0.02) | -122 | 4.66 | -2 | 0.08 | -13 | 0.5 | 2619 | 225.0 | 239.5 | 243.5 | 224.0 |
| 2026-01-30 | 24.37 (+0.79) | 2.4 (+0.02) | 0.73 (+0.01) | 644 | 9.64 | 15 | 0.22 | 8 | 0.12 | 6681 | 243.0 | 232.5 | 261.0 | 228.0 |
| 2026-01-23 | 23.58 (+1.18) | 2.38 (-0.02) | 0.72 (0.0) | 1049 | 32.93 | 21 | 0.66 | -5 | 0.16 | 3186 | 232.5 | 218.0 | 235.5 | 217.0 |
| 2026-01-16 | 22.4 (+0.3) | 2.4 (+0.32) | 0.72 (0.0) | 328 | 8.24 | 276 | 6.93 | 7 | 0.18 | 3980 | 218.0 | 215.0 | 227.5 | 213.0 |
| 2026-01-09 | 22.1 (-0.09) | 2.08 (+0.24) | 0.72 (+0.03) | 9 | 0.33 | 208 | 7.73 | 25 | 0.93 | 2692 | 215.0 | 210.5 | 217.5 | 207.5 |
| 2026-01-02 | 22.19 (-0.18) | 1.84 (+0.06) | 0.69 (0.0) | -84 | 14.07 | 47 | 7.87 | -3 | 0.5 | 597 | 209.5 | 209.5 | 212.0 | 207.5 |
| 2025-12-26 | 22.37 (+0.03) | 1.78 (0.0) | 0.69 (+0.01) | 26 | 2.86 | 3 | 0.33 | 10 | 1.1 | 910 | 210.0 | 214.0 | 214.0 | 208.0 |
| 2025-12-19 | 22.34 (-0.22) | 1.78 (+0.22) | 0.68 (0.0) | -497 | 24.86 | 187 | 9.35 | 1 | 0.05 | 1999 | 209.5 | 204.0 | 212.5 | 203.0 |
| 2025-12-12 | 22.56 (-0.07) | 1.56 (-0.08) | 0.68 (0.0) | -168 | 11.45 | -66 | 4.5 | 1 | 0.07 | 1467 | 205.5 | 204.5 | 211.5 | 203.0 |
| 2025-12-05 | 22.63 (-0.47) | 1.64 (-0.16) | 0.68 (+0.01) | -374 | 27.36 | -136 | 9.95 | 10 | 0.73 | 1367 | 204.5 | 205.0 | 208.0 | 203.0 |
| 2025-11-28 | 23.1 (-0.44) | 1.8 (-0.11) | 0.67 (+0.01) | -422 | 27.84 | -98 | 6.46 | 1 | 0.07 | 1516 | 205.0 | 201.0 | 208.0 | 199.5 |
| 2025-11-21 | 23.54 (-1.18) | 1.91 (+0.07) | 0.66 (-0.01) | -1094 | 42.7 | 59 | 2.3 | -6 | 0.23 | 2562 | 201.0 | 217.0 | 217.0 | 200.5 |
| 2025-11-14 | 24.72 (-0.91) | 1.84 (0.0) | 0.67 (-0.03) | -1100 | 45.55 | -4 | 0.17 | -25 | 1.04 | 2415 | 216.0 | 224.0 | 228.5 | 215.0 |
| 2025-11-07 | 25.63 (-0.02) | 1.84 (-0.02) | 0.7 (0.0) | -9 | 0.9 | -12 | 1.2 | 1 | 0.1 | 998 | 225.0 | 234.5 | 235.0 | 222.0 |
| 2025-10-31 | 25.65 (+0.43) | 1.86 (0.0) | 0.7 (+0.01) | 554 | 36.04 | 2 | 0.13 | 12 | 0.78 | 1537 | 233.5 | 228.5 | 235.0 | 227.0 |
| 2025-10-23 | 25.22 (+0.82) | 1.86 (-0.03) | 0.69 (+0.01) | 751 | 44.92 | -24 | 1.44 | 5 | 0.3 | 1672 | 225.5 | 224.5 | 229.0 | 222.0 |
| 2025-10-17 | 24.4 (-0.39) | 1.89 (-0.02) | 0.68 (0.0) | -312 | 18.67 | -22 | 1.32 | -3 | 0.18 | 1671 | 221.5 | 221.0 | 226.0 | 218.0 |
| 2025-10-09 | 24.79 (-0.15) | 1.91 (-0.05) | 0.68 (0.0) | -237 | 21.57 | -46 | 4.19 | 6 | 0.55 | 1099 | 226.0 | 229.0 | 233.0 | 224.5 |
| 2025-10-03 | 24.94 (0.0) | 1.96 (-0.06) | 0.68 (+0.01) | 43 | 5.56 | -49 | 6.34 | 8 | 1.03 | 773 | 229.0 | 232.0 | 234.0 | 228.0 |
| 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 | 24.94 (+0.82) | 2.02 (-0.02) | 0.67 (+0.04) | 750 | 34.88 | -21 | 0.98 | 34 | 1.58 | 2150 | 229.5 | 233.0 | 241.0 | 228.5 |
| 2025-09-19 | 24.12 (+0.5) | 2.04 (-0.14) | 0.63 (+0.01) | 364 | 17.29 | -122 | 5.8 | 5 | 0.24 | 2105 | 231.0 | 221.0 | 231.0 | 220.5 |
| 2025-09-12 | 23.62 (-0.91) | 2.18 (-0.06) | 0.62 (-0.03) | -852 | 25.52 | -47 | 1.41 | -21 | 0.63 | 3338 | 221.0 | 230.0 | 235.5 | 217.0 |
| 2025-09-05 | 24.53 (0.0) | 2.24 (-0.03) | 0.65 (-0.01) | -17 | 1.51 | -27 | 2.4 | -16 | 1.42 | 1127 | 229.0 | 233.0 | 233.5 | 225.0 |
| 2025-08-29 | 24.53 (+0.22) | 2.27 (-0.03) | 0.66 (-0.03) | 188 | 12.38 | -25 | 1.65 | -26 | 1.71 | 1518 | 233.0 | 235.5 | 236.0 | 230.5 |
| 2025-08-22 | 24.31 (+0.81) | 2.3 (-0.04) | 0.69 (-0.01) | 729 | 34.37 | -40 | 1.89 | -5 | 0.24 | 2121 | 233.5 | 238.5 | 239.0 | 230.5 |
| 2025-08-15 | 23.5 (+1.04) | 2.34 (-0.04) | 0.7 (-0.01) | 1417 | 32.78 | -27 | 0.62 | -6 | 0.14 | 4323 | 237.5 | 227.5 | 239.0 | 220.5 |
| 2025-08-08 | 22.46 (+0.49) | 2.38 (-0.04) | 0.71 (-0.06) | 458 | 21.09 | -35 | 1.61 | -55 | 2.53 | 2172 | 226.5 | 218.0 | 228.0 | 217.5 |
| 2025-08-01 | 21.97 (+0.19) | 2.42 (0.0) | 0.77 (-0.02) | 130 | 9.85 | -8 | 0.61 | -18 | 1.36 | 1320 | 220.5 | 218.0 | 221.0 | 212.0 |
| 2025-07-25 | 21.78 (+0.1) | 2.42 (0.0) | 0.79 (-0.03) | 92 | 8.41 | -17 | 1.55 | -22 | 2.01 | 1094 | 217.5 | 221.0 | 222.0 | 214.5 |
| 2025-07-18 | 21.68 (+0.26) | 2.42 (-0.02) | 0.82 (-0.23) | 185 | 8.71 | -16 | 0.75 | -200 | 9.42 | 2124 | 221.0 | 216.0 | 223.5 | 212.0 |
| 2025-07-11 | 21.42 (+0.1) | 2.44 (-0.05) | 1.05 (-0.36) | 49 | 1.9 | -40 | 1.55 | -309 | 11.99 | 2577 | 216.5 | 218.0 | 221.0 | 213.0 |
| 2025-07-04 | 21.32 (+0.26) | 2.49 (-0.14) | 1.41 (-1.17) | 71 | 1.66 | -116 | 2.71 | -1006 | 23.52 | 4278 | 217.5 | 219.5 | 222.0 | 213.5 |
| 2025-06-27 | 21.06 (-1.74) | 2.63 (-0.02) | 2.58 (+0.79) | -1504 | 38.01 | -18 | 0.45 | 681 | 17.21 | 3957 | 237.0 | 233.5 | 245.0 | 232.5 |
| 2025-06-20 | 22.8 (-0.24) | 2.65 (0.0) | 1.79 (+0.5) | -248 | 10.91 | -1 | 0.04 | 429 | 18.87 | 2273 | 236.5 | 230.5 | 243.5 | 230.5 |
| 2025-06-13 | 23.04 (-0.32) | 2.65 (0.0) | 1.29 (+0.09) | -284 | 21.98 | -2 | 0.15 | 80 | 6.19 | 1292 | 232.0 | 231.0 | 236.0 | 228.5 |
| 2025-06-06 | 23.36 (-0.89) | 2.65 (+1.03) | 1.2 (0.0) | -768 | 28.81 | 885 | 33.2 | -3 | 0.11 | 2666 | 229.5 | 222.5 | 234.5 | 221.0 |
| 2025-05-29 | 24.25 (-0.14) | 1.62 (+0.02) | 1.2 (0.0) | -121 | 16.11 | 24 | 3.2 | 6 | 0.8 | 751 | 224.5 | 226.5 | 227.5 | 223.0 |
| 2025-05-23 | 24.39 (-0.04) | 1.6 (+0.05) | 1.2 (+0.01) | -37 | 3.0 | 38 | 3.08 | -1 | 0.08 | 1232 | 227.5 | 225.5 | 229.5 | 222.0 |
| 2025-05-16 | 24.43 (-0.27) | 1.55 (-0.01) | 1.19 (-0.03) | -194 | 8.81 | -5 | 0.23 | -18 | 0.82 | 2203 | 226.5 | 225.0 | 232.0 | 221.5 |
| 2025-05-09 | 24.7 (-0.63) | 1.56 (-0.12) | 1.22 (-0.06) | -556 | 21.78 | -108 | 4.23 | -57 | 2.23 | 2553 | 222.0 | 224.5 | 224.5 | 211.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 25.33 (-0.03) | 1.68 (+0.02) | 1.28 (0.0) | -35 | 4.02 | 15 | 1.72 | 3 | 0.34 | 871 | 223.5 | 218.0 | 224.5 | 216.5 |
| 2025-04-25 | 25.36 (-0.13) | 1.66 (-0.03) | 1.28 (+0.03) | -105 | 7.82 | -5 | 0.37 | 24 | 1.79 | 1343 | 216.0 | 214.0 | 218.5 | 205.0 |
| 2025-04-18 | 25.49 (-0.66) | 1.69 (+0.02) | 1.25 (0.0) | -454 | 17.97 | 10 | 0.4 | 2 | 0.08 | 2526 | 215.0 | 211.0 | 217.5 | 208.0 |
| 2025-04-11 | 26.15 (-0.31) | 1.67 (+0.04) | 1.25 (-0.01) | -291 | 9.37 | 35 | 1.13 | -8 | 0.26 | 3105 | 205.0 | 214.5 | 214.5 | 177.0 |
| 2025-04-02 | 26.46 (-0.68) | 1.63 (+0.07) | 1.26 (+0.03) | -588 | 32.31 | 62 | 3.41 | 23 | 1.26 | 1820 | 238.0 | 230.5 | 238.0 | 226.5 |
| 2025-03-28 | 27.14 (-0.29) | 1.56 (+0.12) | 1.23 (+0.14) | -131 | 6.68 | 98 | 5.0 | 123 | 6.28 | 1960 | 240.0 | 252.0 | 252.0 | 238.5 |
| 2025-03-21 | 27.43 (+0.58) | 1.44 (+0.14) | 1.09 (+0.03) | 510 | 17.06 | 125 | 4.18 | 22 | 0.74 | 2990 | 250.5 | 244.0 | 253.0 | 241.0 |
| 2025-03-14 | 26.85 (+1.15) | 1.3 (-0.14) | 1.06 (+0.03) | 1061 | 19.53 | -119 | 2.19 | 28 | 0.52 | 5432 | 243.0 | 245.0 | 256.0 | 238.0 |
| 2025-03-07 | 25.7 (-0.04) | 1.44 (-0.04) | 1.03 (+0.01) | 40 | 2.31 | -36 | 2.08 | 11 | 0.64 | 1732 | 243.0 | 242.0 | 248.0 | 236.5 |
| 2025-02-27 | 25.74 (-0.03) | 1.48 (-0.03) | 1.02 (-0.01) | 79 | 7.29 | -30 | 2.77 | -11 | 1.02 | 1083 | 243.0 | 246.5 | 248.0 | 241.5 |
| 2025-02-21 | 25.77 (-0.08) | 1.51 (+0.03) | 1.03 (0.0) | 240 | 9.17 | 29 | 1.11 | 3 | 0.11 | 2617 | 246.5 | 247.5 | 251.0 | 241.5 |
| 2025-02-14 | 25.85 (+0.52) | 1.48 (0.0) | 1.03 (+0.02) | 426 | 13.35 | 4 | 0.13 | 15 | 0.47 | 3190 | 246.0 | 233.0 | 246.0 | 232.5 |
| 2025-02-07 | 25.33 (-0.04) | 1.48 (-0.11) | 1.01 (+0.09) | 20 | 1.32 | -100 | 6.58 | 76 | 5.0 | 1520 | 234.0 | 222.5 | 237.5 | 222.0 |
| 2025-01-22 | 25.37 (+0.07) | 1.59 (-0.06) | 0.92 (0.0) | 56 | 10.65 | -56 | 10.65 | 2 | 0.38 | 526 | 227.5 | 226.5 | 229.5 | 225.5 |
| 2025-01-17 | 25.3 (-0.15) | 1.65 (-0.06) | 0.92 (-0.01) | -169 | 13.47 | -48 | 3.82 | -10 | 0.8 | 1255 | 228.0 | 226.5 | 229.5 | 221.5 |
| 2025-01-10 | 25.45 (-0.38) | 1.71 (-0.08) | 0.93 (0.0) | -368 | 23.32 | -71 | 4.5 | 3 | 0.19 | 1578 | 230.0 | 236.0 | 239.5 | 228.0 |
| 2025-01-03 | 25.83 (-0.07) | 1.79 (0.0) | 0.93 (+0.01) | -143 | 11.2 | -3 | 0.23 | 2 | 0.16 | 1277 | 234.0 | 246.5 | 246.5 | 234.0 |
| 2024-12-27 | 25.9 (-0.54) | 1.79 (+0.03) | 0.92 (+0.01) | -598 | 15.62 | 25 | 0.65 | 14 | 0.37 | 3829 | 246.0 | 240.5 | 249.5 | 238.0 |
| 2024-12-20 | 26.44 (+0.18) | 1.76 (-0.88) | 0.91 (+0.04) | 104 | 3.24 | -752 | 23.45 | 35 | 1.09 | 3207 | 238.0 | 235.5 | 241.0 | 229.5 |
| 2024-12-13 | 26.26 (-0.95) | 2.64 (-0.03) | 0.87 (+0.02) | -1059 | 27.41 | -23 | 0.6 | 17 | 0.44 | 3863 | 235.5 | 242.0 | 243.5 | 234.5 |
| 2024-12-06 | 27.21 (-0.17) | 2.67 (-0.24) | 0.85 (+0.01) | -136 | 3.37 | -210 | 5.2 | 6 | 0.15 | 4038 | 240.0 | 226.5 | 246.0 | 224.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 27.38 (0.0) | 2.91 (-0.09) | 0.84 (+0.03) | -14 | 1.03 | -75 | 5.52 | 24 | 1.77 | 1359 | 225.5 | 230.0 | 233.0 | 220.0 |
| 2024-11-22 | 27.38 (+0.03) | 3.0 (+0.03) | 0.81 (+0.05) | 113 | 8.81 | 26 | 2.03 | 42 | 3.27 | 1283 | 228.5 | 223.5 | 230.5 | 221.0 |
| 2024-11-15 | 27.35 (-0.29) | 2.97 (+0.09) | 0.76 (+0.01) | -250 | 14.61 | 74 | 4.32 | 13 | 0.76 | 1711 | 223.5 | 224.0 | 229.5 | 220.0 |
| 2024-11-08 | 27.64 (-0.31) | 2.88 (+0.05) | 0.75 (+0.01) | -292 | 29.41 | 43 | 4.33 | 10 | 1.01 | 993 | 226.0 | 226.5 | 230.0 | 220.0 |
| 2024-11-01 | 27.95 (-0.14) | 2.83 (+0.06) | 0.74 (+0.04) | -106 | 10.85 | 52 | 5.32 | 35 | 3.58 | 977 | 226.0 | 233.0 | 233.0 | 220.5 |
| 2024-10-25 | 28.09 (-0.05) | 2.77 (+1.79) | 0.7 (+0.02) | -24 | 1.84 | 144 | 11.06 | 11 | 0.84 | 1302 | 232.5 | 233.5 | 238.5 | 231.0 |
| 2024-10-18 | 28.14 (+0.02) | 0.98 (+0.13) | 0.68 (+0.05) | -82 | 3.68 | 114 | 5.11 | 45 | 2.02 | 2231 | 231.0 | 228.0 | 238.0 | 228.0 |
| 2024-10-11 | 28.12 (-0.21) | 0.85 (+0.06) | 0.63 (+0.1) | -186 | 11.75 | 56 | 3.54 | 89 | 5.62 | 1583 | 228.0 | 233.0 | 235.0 | 227.0 |
| 2024-10-04 | 28.33 (0.0) | 0.79 (+0.24) | 0.53 (+0.07) | -13 | 0.91 | 199 | 13.89 | 58 | 4.05 | 1433 | 230.5 | 227.0 | 232.5 | 224.5 |
| 2024-09-27 | 28.33 (-0.46) | 0.55 (-0.35) | 0.46 (+0.06) | -387 | 12.93 | -294 | 9.82 | 51 | 1.7 | 2993 | 227.0 | 223.0 | 233.0 | 222.5 |
| 2024-09-20 | 28.79 (-0.57) | 0.9 (-0.25) | 0.4 (+0.18) | -485 | 28.43 | -215 | 12.6 | 156 | 9.14 | 1706 | 222.0 | 218.0 | 227.5 | 216.0 |
| 2024-09-13 | 29.36 (-0.34) | 1.15 (-0.43) | 0.22 (0.0) | -231 | 11.48 | -375 | 18.63 | -1 | 0.05 | 2013 | 217.0 | 208.5 | 217.5 | 208.0 |
| 2024-09-06 | 29.7 (-0.75) | 1.58 (-0.15) | 0.22 (-0.02) | -620 | 28.28 | -126 | 5.75 | -12 | 0.55 | 2192 | 211.0 | 231.0 | 231.0 | 210.0 |
| 2024-08-30 | 30.45 (-0.7) | 1.73 (+0.16) | 0.24 (+0.01) | -587 | 28.1 | 136 | 6.51 | 3 | 0.14 | 2089 | 228.5 | 229.0 | 232.0 | 225.0 |
| 2024-08-23 | 31.15 (-0.87) | 1.57 (-0.06) | 0.23 (-0.01) | -715 | 34.68 | -55 | 2.67 | -6 | 0.29 | 2062 | 227.5 | 227.5 | 231.0 | 223.5 |
| 2024-08-16 | 32.02 (-1.66) | 1.63 (-0.04) | 0.24 (-0.01) | -1479 | 47.79 | -29 | 0.94 | -8 | 0.26 | 3095 | 225.0 | 236.0 | 238.0 | 223.5 |
| 2024-08-09 | 33.68 (+0.17) | 1.67 (-0.2) | 0.25 (-0.24) | 121 | 4.39 | -175 | 6.35 | -211 | 7.66 | 2755 | 230.0 | 235.0 | 235.0 | 209.5 |
| 2024-08-02 | 33.51 (-0.28) | 1.87 (-0.01) | 0.49 (-0.31) | -240 | 12.76 | -7 | 0.37 | -266 | 14.14 | 1881 | 243.0 | 259.5 | 259.5 | 241.5 |
| 2024-07-26 | 33.79 (+0.37) | 1.88 (-2.26) | 0.8 (-0.01) | 330 | 15.77 | -535 | 25.57 | -9 | 0.43 | 2092 | 256.5 | 263.0 | 264.0 | 250.0 |
| 2024-07-19 | 33.42 (-0.63) | 4.14 (-0.15) | 0.81 (-0.02) | -507 | 18.38 | -128 | 4.64 | -9 | 0.33 | 2759 | 268.0 | 276.5 | 281.5 | 266.5 |
| 2024-07-12 | 34.05 (+0.09) | 4.29 (-0.36) | 0.83 (-0.02) | 73 | 2.63 | -311 | 11.21 | -21 | 0.76 | 2774 | 276.0 | 284.5 | 284.5 | 274.0 |
| 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 | 33.96 (+3.57) | 4.65 (-5.71) | 0.85 (-0.07) | 3337 | 33.4 | -4927 | 49.31 | -61 | 0.61 | 9991 | 285.5 | 302.0 | 302.0 | 273.0 |
| 2024-06-28 | 30.39 (-1.04) | 10.36 (+0.77) | 0.92 (+0.07) | -890 | 17.27 | 668 | 12.96 | 61 | 1.18 | 5154 | 305.5 | 310.0 | 316.0 | 300.5 |
| 2024-06-21 | 31.43 (-0.65) | 9.59 (+0.94) | 0.85 (+0.19) | -594 | 19.47 | 812 | 26.61 | 163 | 5.34 | 3051 | 311.0 | 308.0 | 315.5 | 304.0 |
| 2024-06-14 | 32.08 (-0.08) | 8.65 (+0.35) | 0.66 (+0.08) | -302 | 15.8 | 303 | 15.86 | 68 | 3.56 | 1911 | 309.0 | 313.0 | 317.0 | 307.5 |
| 2024-06-07 | 32.16 (-0.25) | 8.3 (+0.2) | 0.58 (+0.12) | -289 | 16.34 | 173 | 9.78 | 107 | 6.05 | 1769 | 311.0 | 312.0 | 312.0 | 301.5 |
| 2024-05-31 | 32.41 (+0.71) | 8.1 (+0.46) | 0.46 (+0.01) | 622 | 19.32 | 397 | 12.33 | 10 | 0.31 | 3219 | 305.0 | 310.5 | 326.5 | 303.5 |
| 2024-05-24 | 31.7 (+0.67) | 7.64 (+0.2) | 0.45 (-0.01) | 543 | 17.9 | 175 | 5.77 | -10 | 0.33 | 3033 | 307.0 | 298.5 | 313.0 | 293.0 |
| 2024-05-17 | 31.03 (-0.38) | 7.44 (+0.34) | 0.46 (+0.02) | -325 | 8.2 | 292 | 7.37 | 21 | 0.53 | 3962 | 297.5 | 294.0 | 300.0 | 278.0 |
| 2024-05-10 | 31.41 (-0.08) | 7.1 (+0.37) | 0.44 (+0.01) | -108 | 3.34 | 314 | 9.7 | 1 | 0.03 | 3237 | 296.5 | 301.5 | 301.5 | 291.0 |
| 2024-05-03 | 31.49 (+1.41) | 6.73 (+0.48) | 0.43 (+0.03) | 1286 | 36.25 | 416 | 11.72 | 34 | 0.96 | 3548 | 297.5 | 287.5 | 304.5 | 284.0 |
| 2024-04-26 | 30.08 (+0.27) | 6.25 (+0.42) | 0.4 (+0.05) | 220 | 7.13 | 273 | 8.85 | 38 | 1.23 | 3085 | 285.5 | 271.0 | 292.0 | 262.0 |
| 2024-04-19 | 29.81 (-0.39) | 5.83 (+0.55) | 0.35 (+0.07) | -299 | 7.4 | 476 | 11.78 | 58 | 1.44 | 4040 | 269.0 | 285.0 | 285.5 | 262.0 |
| 2024-04-12 | 30.2 (+0.82) | 5.28 (+0.23) | 0.28 (-0.03) | 639 | 12.66 | 193 | 3.82 | -22 | 0.44 | 5046 | 288.0 | 274.0 | 296.0 | 267.5 |
| 2024-04-03 | 29.38 (+0.09) | 5.05 (+0.18) | 0.31 (0.0) | 79 | 6.5 | 156 | 12.84 | 3 | 0.25 | 1215 | 273.5 | 266.5 | 273.5 | 265.0 |
| 2024-03-29 | 29.29 (-0.5) | 4.87 (-0.41) | 0.31 (-0.01) | -342 | 10.25 | -347 | 10.4 | -14 | 0.42 | 3335 | 266.5 | 272.0 | 276.0 | 260.5 |
| 2024-03-22 | 29.79 (-0.1) | 5.28 (-0.66) | 0.32 (+0.04) | -6 | 0.12 | -572 | 11.53 | 32 | 0.64 | 4963 | 272.0 | 267.5 | 278.0 | 262.0 |
| 2024-03-15 | 29.89 (+0.48) | 5.94 (-0.06) | 0.28 (+0.04) | 421 | 12.37 | -54 | 1.59 | 37 | 1.09 | 3403 | 267.0 | 255.5 | 269.0 | 250.5 |
| 2024-03-08 | 29.41 (0.0) | 6.0 (-0.05) | 0.24 (0.0) | 93 | 4.34 | -39 | 1.82 | -1 | 0.05 | 2142 | 257.0 | 263.0 | 264.0 | 253.0 |
| 2024-03-01 | 29.41 (+0.01) | 6.05 (0.0) | 0.24 (-0.01) | 45 | 2.77 | -6 | 0.37 | -7 | 0.43 | 1627 | 262.0 | 265.0 | 265.5 | 258.0 |
| 2024-02-23 | 29.4 (+0.61) | 6.05 (-0.01) | 0.25 (-0.02) | 684 | 17.9 | -4 | 0.1 | -16 | 0.42 | 3822 | 262.5 | 252.5 | 267.5 | 252.5 |
| 2024-02-16 | 28.79 (-0.16) | 6.06 (+0.01) | 0.27 (+0.02) | -129 | 7.83 | 3 | 0.18 | 19 | 1.15 | 1648 | 250.5 | 245.0 | 253.0 | 243.5 |
| 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 | 28.95 (-0.03) | 6.05 (0.0) | 0.25 (0.0) | 22 | 4.57 | 6 | 1.25 | 0 | 0.0 | 481 | 245.0 | 246.5 | 249.5 | 244.0 |
| 2024-02-02 | 28.98 (-0.61) | 6.05 (+0.09) | 0.25 (0.0) | -601 | 28.91 | 74 | 3.56 | -5 | 0.24 | 2079 | 247.0 | 243.0 | 249.5 | 242.0 |
| 2024-01-26 | 29.59 (-0.83) | 5.96 (-0.11) | 0.25 (-0.04) | -932 | 35.87 | -105 | 4.04 | -28 | 1.08 | 2598 | 245.0 | 256.0 | 259.0 | 245.0 |
| 2024-01-19 | 30.42 (+0.08) | 6.07 (+0.27) | 0.29 (+0.01) | -67 | 3.36 | 231 | 11.57 | 3 | 0.15 | 1997 | 255.0 | 262.0 | 266.0 | 254.0 |
| 2024-01-12 | 30.34 (+0.31) | 5.8 (+0.45) | 0.28 (0.0) | 316 | 14.06 | 387 | 17.22 | 1 | 0.04 | 2248 | 260.5 | 268.0 | 269.0 | 259.5 |
| 2024-01-05 | 30.03 (+0.02) | 5.35 (+0.64) | 0.28 (-0.04) | -147 | 2.87 | 552 | 10.78 | -37 | 0.72 | 5120 | 267.0 | 264.0 | 272.0 | 261.0 |
| 2023-12-29 | 30.01 (+1.61) | 4.71 (-2.56) | 0.32 (+0.02) | 1426 | 16.6 | -2208 | 25.7 | 23 | 0.27 | 8592 | 264.0 | 249.0 | 271.0 | 242.0 |
| 2023-12-22 | 28.4 (+1.84) | 7.27 (-3.14) | 0.3 (+0.07) | 1698 | 36.91 | -2701 | 58.7 | 62 | 1.35 | 4601 | 247.0 | 257.0 | 260.0 | 246.5 |
| 2023-12-15 | 26.56 (+0.16) | 10.41 (-0.05) | 0.23 (0.0) | 89 | 4.19 | -44 | 2.07 | -5 | 0.24 | 2122 | 255.0 | 255.5 | 262.5 | 252.0 |
| 2023-12-08 | 26.4 (-0.41) | 10.46 (0.0) | 0.23 (-0.03) | -283 | 14.71 | -3 | 0.16 | -28 | 1.46 | 1924 | 258.0 | 270.5 | 271.0 | 253.0 |
| 2023-12-01 | 26.81 (+0.3) | 10.46 (-0.01) | 0.26 (0.0) | 255 | 15.62 | -11 | 0.67 | 4 | 0.24 | 1633 | 270.0 | 269.0 | 273.5 | 266.0 |
| 2023-11-24 | 26.51 (+0.06) | 10.47 (-0.01) | 0.26 (+0.02) | 221 | 9.77 | -5 | 0.22 | 11 | 0.49 | 2263 | 267.5 | 269.0 | 275.5 | 265.5 |
| 2023-11-17 | 26.45 (+0.31) | 10.48 (+0.02) | 0.24 (+0.02) | 260 | 8.86 | 15 | 0.51 | 23 | 0.78 | 2933 | 266.0 | 258.0 | 273.5 | 257.5 |
| 2023-11-10 | 26.14 (-0.16) | 10.46 (-0.01) | 0.22 (+0.02) | -112 | 6.04 | -9 | 0.49 | 16 | 0.86 | 1853 | 256.0 | 253.0 | 263.5 | 252.0 |
| 2023-11-03 | 26.3 (-0.55) | 10.47 (-0.03) | 0.2 (-0.07) | -376 | 16.98 | -22 | 0.99 | -60 | 2.71 | 2214 | 251.0 | 252.0 | 261.5 | 248.5 |
| 2023-10-27 | 26.85 (-0.48) | 10.5 (+0.09) | 0.27 (-0.07) | -419 | 16.28 | 113 | 4.39 | -62 | 2.41 | 2574 | 250.0 | 260.0 | 263.0 | 246.0 |
| 2023-10-20 | 27.33 (-0.09) | 10.41 (+0.64) | 0.34 (-0.03) | -95 | 3.04 | 552 | 17.64 | -29 | 0.93 | 3130 | 263.5 | 260.0 | 265.5 | 251.5 |
| 2023-10-13 | 27.42 (+0.39) | 9.77 (-0.06) | 0.37 (-0.05) | 326 | 16.46 | -47 | 2.37 | -37 | 1.87 | 1981 | 264.0 | 263.0 | 267.5 | 258.0 |
| 2023-10-06 | 27.03 (-0.21) | 9.83 (+0.57) | 0.42 (+0.11) | -241 | 7.86 | 491 | 16.01 | 91 | 2.97 | 3066 | 275.5 | 261.5 | 278.0 | 261.5 |
| 2023-09-28 | 27.24 (+0.8) | 9.26 (-0.42) | 0.31 (-0.11) | 730 | 19.54 | -360 | 9.64 | -94 | 2.52 | 3735 | 261.0 | 267.0 | 270.0 | 258.0 |
| 2023-09-22 | 26.44 (+0.35) | 9.68 (+1.43) | 0.42 (-0.21) | 401 | 4.76 | 1226 | 14.55 | -184 | 2.18 | 8424 | 266.0 | 276.0 | 290.0 | 257.5 |
| 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 | |||
| 2023-09-15 | 26.09 (+0.03) | 8.25 (+1.59) | 0.63 (+0.15) | -247 | 2.99 | 1371 | 16.59 | 134 | 1.62 | 8262 | 277.5 | 253.0 | 285.5 | 249.5 |
| 2023-09-08 | 26.06 (-0.02) | 6.66 (+0.84) | 0.48 (+0.18) | 69 | 1.1 | 725 | 11.59 | 157 | 2.51 | 6258 | 253.0 | 234.0 | 258.0 | 232.0 |
| 2023-09-01 | 26.08 (-0.37) | 5.82 (+0.43) | 0.3 (+0.02) | -393 | 18.38 | 367 | 17.17 | 17 | 0.8 | 2138 | 233.5 | 227.5 | 234.0 | 222.5 |
| 2023-08-25 | 26.45 (-0.1) | 5.39 (+0.42) | 0.28 (-0.06) | -191 | 9.78 | 362 | 18.54 | -53 | 2.71 | 1953 | 227.5 | 229.0 | 232.5 | 222.0 |
| 2023-08-18 | 26.55 (-0.04) | 4.97 (+0.76) | 0.34 (-0.11) | 22 | 0.43 | 660 | 13.04 | -96 | 1.9 | 5062 | 229.5 | 232.0 | 235.0 | 218.0 |
| 2023-08-11 | 26.59 (+1.79) | 4.21 (+0.79) | 0.45 (+0.15) | 1551 | 17.21 | 676 | 7.5 | 129 | 1.43 | 9014 | 236.0 | 209.0 | 238.0 | 208.0 |
| 2023-08-04 | 24.8 (+0.12) | 3.42 (+0.39) | 0.3 (+0.01) | -1 | 0.04 | 342 | 13.89 | 12 | 0.49 | 2462 | 209.0 | 207.0 | 210.0 | 201.0 |
| 2023-07-28 | 24.68 (+0.12) | 3.03 (+0.31) | 0.29 (+0.05) | 130 | 4.32 | 268 | 8.9 | 41 | 1.36 | 3012 | 206.0 | 203.0 | 209.0 | 196.5 |
| 2023-07-21 | 24.56 (+0.33) | 2.72 (+0.56) | 0.24 (+0.01) | 204 | 9.07 | 476 | 21.16 | 6 | 0.27 | 2250 | 201.5 | 196.5 | 204.5 | 194.5 |
| 2023-07-14 | 24.23 (+0.61) | 2.16 (+0.12) | 0.23 (0.0) | 521 | 21.49 | 110 | 4.54 | 2 | 0.08 | 2424 | 196.0 | 183.0 | 196.5 | 182.0 |
| 2023-07-07 | 23.62 (+0.21) | 2.04 (+0.08) | 0.23 (-0.35) | 170 | 4.2 | 9 | 0.22 | -300 | 7.41 | 4047 | 185.0 | 196.0 | 199.0 | 180.5 |
| 2023-06-30 | 23.41 (-0.76) | 1.96 (+0.18) | 0.58 (+0.36) | -627 | 26.68 | 160 | 6.81 | 308 | 13.11 | 2350 | 194.5 | 199.5 | 201.0 | 193.0 |
| 2023-06-21 | 24.17 (-0.13) | 1.78 (-0.24) | 0.22 (0.0) | -24 | 1.89 | -212 | 16.69 | 0 | 0.0 | 1270 | 199.5 | 204.5 | 204.5 | 194.5 |
| 2023-06-16 | 24.3 (+0.63) | 2.02 (0.0) | 0.22 (-0.03) | 542 | 18.85 | 3 | 0.1 | -24 | 0.83 | 2876 | 204.5 | 196.5 | 206.0 | 192.5 |
| 2023-06-09 | 23.67 (-0.17) | 2.02 (+0.63) | 0.25 (+0.02) | -182 | 5.03 | 542 | 14.99 | 14 | 0.39 | 3616 | 198.0 | 191.5 | 203.0 | 190.5 |
| 2023-06-02 | 23.84 (+0.28) | 1.39 (+0.06) | 0.23 (+0.01) | 284 | 20.93 | 55 | 4.05 | 12 | 0.88 | 1357 | 192.5 | 191.5 | 195.0 | 189.0 |
| 2023-05-26 | 23.56 (-0.04) | 1.33 (+0.03) | 0.22 (+0.01) | 202 | 11.76 | 24 | 1.4 | 3 | 0.17 | 1717 | 190.0 | 188.5 | 193.0 | 188.5 |
| 2023-05-19 | 23.6 (+0.08) | 1.3 (-0.21) | 0.21 (+0.04) | 134 | 4.42 | -184 | 6.07 | 40 | 1.32 | 3031 | 189.0 | 192.5 | 195.0 | 184.5 |
| 2023-05-12 | 23.52 (+1.29) | 1.51 (-0.03) | 0.17 (+0.08) | 1170 | 28.56 | -24 | 0.59 | 64 | 1.56 | 4096 | 191.5 | 177.5 | 192.5 | 174.5 |
| 2023-05-05 | 22.23 (-0.04) | 1.54 (-0.12) | 0.09 (0.0) | 64 | 5.41 | -100 | 8.45 | 0 | 0.0 | 1183 | 176.0 | 181.0 | 182.0 | 174.5 |
| 2023-04-28 | 22.27 (-0.36) | 1.66 (+0.27) | 0.09 (0.0) | -382 | 17.78 | 227 | 10.57 | 7 | 0.33 | 2148 | 181.0 | 182.0 | 183.5 | 171.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 22.63 (+0.56) | 1.39 (+0.22) | 0.09 (-0.01) | 424 | 9.89 | 194 | 4.53 | -10 | 0.23 | 4286 | 184.5 | 188.0 | 198.0 | 182.5 |
| 2023-04-14 | 22.07 (+0.45) | 1.17 (+0.12) | 0.1 (-0.02) | 330 | 8.35 | 99 | 2.51 | -23 | 0.58 | 3950 | 189.0 | 184.0 | 193.5 | 180.0 |
| 2023-04-07 | 21.62 (+0.03) | 1.05 (0.0) | 0.12 (+0.02) | 18 | 3.0 | 0 | 0.0 | 25 | 4.16 | 601 | 182.5 | 178.5 | 183.0 | 178.0 |
| 2023-03-31 | 21.59 (-0.42) | 1.05 (-0.03) | 0.1 (-0.12) | -313 | 12.49 | 64 | 2.55 | -107 | 4.27 | 2507 | 180.5 | 182.5 | 184.0 | 175.5 |
| 2023-03-24 | 22.01 (+0.41) | 1.08 (0.0) | 0.22 (+0.11) | 476 | 13.9 | 1 | 0.03 | 96 | 2.8 | 3424 | 184.0 | 175.0 | 185.0 | 174.5 |
| 2023-03-17 | 21.6 (+0.51) | 1.08 (+0.03) | 0.11 (-0.06) | 458 | 14.81 | 27 | 0.87 | -53 | 1.71 | 3092 | 175.5 | 176.0 | 177.5 | 168.5 |
| 2023-03-10 | 21.09 (+0.54) | 1.05 (+0.01) | 0.17 (-0.01) | 443 | 14.65 | 9 | 0.3 | -5 | 0.17 | 3023 | 177.0 | 178.0 | 181.0 | 176.5 |
| 2023-03-03 | 20.55 (+0.28) | 1.04 (0.0) | 0.18 (-0.06) | 273 | 13.87 | -1 | 0.05 | -57 | 2.9 | 1968 | 177.0 | 173.5 | 179.5 | 172.0 |
| 2023-02-24 | 20.27 (-0.05) | 1.04 (+0.25) | 0.24 (+0.11) | -3 | 0.05 | 218 | 3.87 | 94 | 1.67 | 5628 | 175.0 | 169.5 | 180.0 | 169.0 |
| 2023-02-17 | 20.32 (+0.18) | 0.79 (+0.48) | 0.13 (-0.02) | 118 | 1.14 | 412 | 3.97 | -15 | 0.14 | 10378 | 170.0 | 168.0 | 176.5 | 162.0 |
| 2023-02-10 | 20.14 (+0.92) | 0.31 (+0.23) | 0.15 (+0.01) | 690 | 10.78 | 198 | 3.09 | 10 | 0.16 | 6399 | 166.5 | 164.0 | 173.5 | 160.5 |
| 2023-02-03 | 19.22 (+0.46) | 0.08 (+0.01) | 0.14 (+0.01) | 404 | 7.1 | 9 | 0.16 | 10 | 0.18 | 5691 | 165.0 | 154.0 | 169.5 | 153.0 |
| 2023-01-17 | 18.76 (0.0) | 0.07 (0.0) | 0.13 (-0.01) | 18 | 2.94 | 0 | 0.0 | -10 | 1.63 | 612 | 151.0 | 151.5 | 152.0 | 149.5 |
| 2023-01-13 | 18.76 (+0.14) | 0.07 (+0.05) | 0.14 (-0.01) | 162 | 2.4 | 48 | 0.71 | -10 | 0.15 | 6737 | 151.0 | 153.5 | 160.0 | 150.0 |
| 2023-01-06 | 18.62 (+0.71) | 0.02 (0.0) | 0.15 (0.0) | 544 | 16.99 | 0 | 0.0 | 7 | 0.22 | 3202 | 152.0 | 142.5 | 152.5 | 142.0 |
| 2022-12-30 | 17.91 (-0.25) | 0.02 (-0.01) | 0.15 (0.0) | -251 | 14.94 | 0 | 0.0 | -1 | 0.06 | 1680 | 142.5 | 141.0 | 145.5 | 138.5 |
| 2022-12-23 | 18.16 (+0.2) | 0.03 (0.0) | 0.15 (-0.01) | 145 | 7.25 | 0 | 0.0 | -14 | 0.7 | 2001 | 141.0 | 147.5 | 147.5 | 138.0 |
| 2022-12-16 | 17.96 (+0.05) | 0.03 (0.0) | 0.16 (0.0) | 13 | 0.46 | -1 | 0.04 | 0 | 0.0 | 2817 | 147.5 | 143.0 | 152.0 | 141.5 |
| 2022-12-09 | 17.91 (-0.52) | 0.03 (-0.03) | 0.16 (-0.01) | -133 | 5.35 | -20 | 0.8 | -8 | 0.32 | 2488 | 142.5 | 153.0 | 154.5 | 141.5 |
| 2022-12-02 | 18.43 (0.0) | 0.06 (0.0) | 0.17 (-0.05) | 5 | 0.12 | 0 | 0.0 | -37 | 0.9 | 4094 | 152.5 | 141.0 | 155.0 | 141.0 |
| 2022-11-25 | 18.43 (+0.1) | 0.06 (0.0) | 0.22 (0.0) | -95 | 4.05 | 0 | 0.0 | 0 | 0.0 | 2347 | 143.0 | 141.5 | 146.5 | 138.0 |
| 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 | |||
| 2022-11-18 | 18.33 (-0.57) | 0.06 (0.0) | 0.22 (0.0) | -426 | 9.54 | 1 | 0.02 | -1 | 0.02 | 4466 | 142.0 | 144.0 | 146.0 | 138.5 |
| 2022-11-11 | 18.9 (-0.18) | 0.06 (+0.05) | 0.22 (+0.04) | -128 | 2.01 | 37 | 0.58 | 35 | 0.55 | 6365 | 145.5 | 134.0 | 152.5 | 132.0 |
| 2022-11-04 | 19.08 (-0.18) | 0.01 (0.0) | 0.18 (+0.01) | 11 | 0.46 | 0 | 0.0 | 8 | 0.34 | 2388 | 133.0 | 131.5 | 133.5 | 128.5 |
| 2022-10-28 | 19.26 (+0.07) | 0.01 (-0.44) | 0.17 (+0.04) | 234 | 6.26 | -379 | 10.14 | 39 | 1.04 | 3737 | 129.0 | 130.0 | 133.5 | 124.5 |
| 2022-10-21 | 19.19 (-0.24) | 0.45 (0.0) | 0.13 (+0.01) | -95 | 2.83 | 0 | 0.0 | 7 | 0.21 | 3354 | 127.0 | 121.5 | 135.0 | 119.0 |
| 2022-10-14 | 19.43 (+0.14) | 0.45 (0.0) | 0.12 (0.0) | 119 | 7.27 | 3 | 0.18 | -4 | 0.24 | 1636 | 123.0 | 117.5 | 123.0 | 113.5 |
| 2022-10-07 | 19.29 (-0.25) | 0.45 (+0.08) | 0.12 (0.0) | -146 | 7.81 | 3 | 0.16 | 3 | 0.16 | 1869 | 123.0 | 119.0 | 130.0 | 117.0 |
| 2022-09-30 | 19.54 (+0.5) | 0.37 (+0.01) | 0.12 (-0.01) | 167 | 6.57 | 7 | 0.28 | -8 | 0.31 | 2540 | 121.0 | 130.5 | 130.5 | 115.0 |
| 2022-09-23 | 19.04 (+0.13) | 0.36 (+0.01) | 0.13 (-0.01) | 54 | 5.8 | 6 | 0.64 | -11 | 1.18 | 931 | 131.5 | 133.5 | 135.0 | 129.5 |
| 2022-09-16 | 18.91 (-3.88) | 0.35 (-4.01) | 0.14 (-0.1) | -289 | 18.72 | 1 | 0.06 | -17 | 1.1 | 1544 | 133.5 | 140.5 | 142.0 | 133.5 |
| 2021-10-08 | 22.79 (-0.01) | 4.36 (-0.15) | 0.24 (-0.01) | 13 | 0.47 | -131 | 4.72 | -12 | 0.43 | 2778 | 219.0 | 225.0 | 228.5 | 211.5 |
| 2021-10-01 | 22.8 (-0.87) | 4.51 (-0.16) | 0.25 (-0.08) | -620 | 15.91 | -247 | 6.34 | -69 | 1.77 | 3898 | 223.0 | 245.0 | 246.5 | 222.0 |
| 2021-09-24 | 23.67 (+0.98) | 4.67 (-0.61) | 0.33 (-0.04) | 832 | 30.7 | -520 | 19.19 | -31 | 1.14 | 2710 | 247.0 | 244.0 | 249.0 | 234.5 |
| 2021-09-17 | 22.69 (-0.08) | 5.28 (-0.49) | 0.37 (-0.04) | -213 | 3.78 | -425 | 7.54 | -31 | 0.55 | 5633 | 248.0 | 245.0 | 256.0 | 238.5 |
| 2021-09-10 | 22.77 (+0.7) | 5.77 (-0.83) | 0.41 (-0.13) | 489 | 7.07 | -720 | 10.4 | -117 | 1.69 | 6920 | 245.0 | 262.0 | 262.0 | 232.5 |
| 2021-09-03 | 22.07 (-0.56) | 6.6 (-0.19) | 0.54 (+0.12) | -489 | 4.62 | -163 | 1.54 | 106 | 1.0 | 10585 | 260.0 | 260.0 | 295.0 | 254.0 |
| 2021-08-27 | 22.63 (+0.02) | 6.79 (-0.21) | 0.42 (0.0) | 132 | 2.31 | -179 | 3.13 | -5 | 0.09 | 5723 | 258.0 | 262.5 | 277.5 | 257.5 |
| 2021-08-20 | 22.61 (+0.55) | 7.0 (+0.07) | 0.42 (-0.06) | 351 | 4.5 | 60 | 0.77 | -51 | 0.65 | 7795 | 255.0 | 273.5 | 279.0 | 252.0 |
| 2021-08-13 | 22.06 (+1.62) | 6.93 (+0.54) | 0.48 (+0.02) | 1363 | 13.8 | 463 | 4.69 | 20 | 0.2 | 9877 | 272.5 | 261.0 | 279.5 | 245.5 |
| 2021-08-06 | 20.44 (-0.83) | 6.39 (+0.06) | 0.46 (-0.02) | -784 | 79.67 | 52 | 5.28 | -16 | 1.63 | 984 | 262.5 | 272.0 | 272.5 | 262.0 |
| 2021-07-30 | 21.27 (-0.35) | 6.33 (-0.3) | 0.48 (-0.06) | -239 | 0 | -252 | 0 | -55 | 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 | |||
| 2021-07-23 | 21.62 (0.0) | 6.63 (+1.15) | 0.54 (+0.03) | 83 | 0 | 985 | 0 | 30 | 0 | 0 | ||||
| 2021-07-16 | 21.62 (-1.74) | 5.48 (+1.17) | 0.51 (-0.24) | -1617 | 0 | 1010 | 0 | -208 | 0 | 0 | ||||
| 2021-07-09 | 23.36 (+1.37) | 4.31 (-0.01) | 0.75 (+0.41) | 1368 | 0 | -7 | 0 | 353 | 0 | 0 | ||||
| 2021-07-02 | 21.99 (-0.88) | 4.32 (+0.6) | 0.34 (-0.04) | -774 | 0 | 373 | 0 | -36 | 0 | 0 | ||||
| 2021-06-25 | 22.87 (+0.73) | 3.72 (-0.39) | 0.38 (0.0) | 687 | 0 | -339 | 0 | -1 | 0 | 0 | ||||
| 2021-06-18 | 22.14 (+1.44) | 4.11 (-0.56) | 0.38 (-0.05) | 1265 | 0 | -478 | 0 | -41 | 0 | 0 | ||||
| 2021-06-11 | 20.7 (-0.07) | 4.67 (+0.92) | 0.43 (+0.08) | -67 | 0 | 794 | 0 | 69 | 0 | 0 | ||||
| 2021-06-04 | 20.77 (+0.74) | 3.75 (-0.43) | 0.35 (+0.01) | 659 | 0 | -369 | 0 | 5 | 0 | 0 | ||||
| 2021-05-28 | 20.03 (+0.91) | 4.18 (+0.14) | 0.34 (+0.03) | 865 | 0 | 116 | 0 | 31 | 0 | 0 | ||||
| 2021-05-21 | 19.12 (-2.33) | 4.04 (+0.72) | 0.31 (+0.12) | -1979 | 0 | 621 | 0 | 98 | 0 | 0 | ||||
| 2021-05-14 | 21.45 (-0.59) | 3.32 (+1.04) | 0.19 (-0.12) | -583 | 0 | 900 | 0 | -96 | 0 | 0 | ||||
| 2021-05-07 | 22.04 (-0.31) | 2.28 (-0.51) | 0.31 (-0.06) | -256 | 0 | -445 | 0 | -59 | 0 | 0 | ||||
| 2021-04-29 | 22.35 (-0.73) | 2.79 (-0.45) | 0.37 (+0.05) | -563 | 0 | -383 | 0 | 47 | 0 | 0 | ||||
| 2021-04-23 | 23.08 (-1.34) | 3.24 (-0.09) | 0.32 (-0.09) | -1197 | 0 | -76 | 0 | -81 | 0 | 0 | ||||
| 2021-04-16 | 24.42 (-1.98) | 3.33 (+0.45) | 0.41 (-0.06) | -1935 | 0 | 383 | 0 | -47 | 0 | 0 | ||||
| 2021-04-09 | 26.4 (-1.36) | 2.88 (+2.4) | 0.47 (+0.01) | -1146 | 0 | 2072 | 0 | 9 | 0 | 0 | ||||
| 2021-04-01 | 27.76 (+0.52) | 0.48 (+0.34) | 0.46 (+0.25) | 463 | 0 | 568 | 0 | 213 | 0 | 0 | ||||
| 2021-03-26 | 27.24 (+0.16) | 0.14 (0.0) | 0.21 (+0.04) | 117 | 0 | 0 | 0 | 34 | 0 | 0 | ||||
| 2021-03-19 | 27.08 (+0.07) | 0.14 (0.0) | 0.17 (+0.01) | 70 | 0 | 0 | 0 | 8 | 0 | 0 | ||||
| 2021-03-12 | 27.01 (+0.02) | 0.14 (0.0) | 0.16 (-0.05) | 32 | 0 | 1 | 0 | -43 | 0 | 0 | ||||
| 2021-03-05 | 26.99 (-0.3) | 0.14 (0.0) | 0.21 (-0.02) | -298 | 0 | 0 | 0 | -14 | 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 | |||
| 2021-02-26 | 27.29 (+0.68) | 0.14 (0.0) | 0.23 (-0.07) | 653 | 0 | 0 | 0 | -62 | 0 | 0 | ||||
| 2021-02-19 | 26.61 (+0.76) | 0.14 (0.0) | 0.3 (+0.04) | 695 | 0 | 0 | 0 | 31 | 0 | 0 | ||||
| 2021-02-05 | 25.85 (+0.17) | 0.14 (+0.09) | 0.26 (+0.04) | 148 | 0 | 75 | 0 | 38 | 0 | 0 | ||||
| 2021-01-29 | 25.68 (-2.13) | 0.05 (+0.05) | 0.22 (-0.07) | -1855 | 0 | 45 | 0 | -65 | 0 | 0 | ||||
| 2021-01-22 | 27.81 (+1.86) | 0.0 (0.0) | 0.29 (+0.05) | 1645 | 0 | -14 | 0 | 48 | 0 | 0 | ||||
| 2021-01-15 | 25.95 (+0.92) | 0.0 (0.0) | 0.24 (-0.11) | 749 | 0 | 0 | 0 | -92 | 0 | 0 | ||||
| 2021-01-08 | 25.03 (+1.12) | 0.0 (-0.06) | 0.35 (+0.25) | 963 | 0 | -136 | 0 | 215 | 0 | 0 | ||||
| 2020-12-31 | 23.91 (-0.22) | 0.06 (-0.05) | 0.1 (-0.01) | -201 | 0 | 0 | 0 | -14 | 0 | 0 | ||||
| 2020-12-25 | 24.13 (-0.48) | 0.11 (-0.1) | 0.11 (-0.04) | -419 | 0 | -80 | 0 | -30 | 0 | 0 | ||||
| 2020-12-18 | 24.61 (+0.86) | 0.21 (0.0) | 0.15 (0.0) | 742 | 0 | 0 | 0 | -4 | 0 | 0 | ||||
| 2020-12-11 | 23.75 (+0.09) | 0.21 (-0.22) | 0.15 (-0.09) | 69 | 0 | -189 | 0 | -73 | 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.03 (+0.7) | 3.82 (+0.58) | 0.69 (-0.57) | 509 | 2.01 | 499 | 1.97 | -490 | 1.93 | 25334 | 240.5 | 316.0 | 336.5 | 240.0 |
| 2026-06-30 | 17.33 (-2.99) | 3.24 (+1.67) | 1.26 (+0.2) | -2805 | 8.91 | 1439 | 4.57 | 163 | 0.52 | 31484 | 313.0 | 282.0 | 347.5 | 255.5 |
| 2026-05-29 | 20.32 (-1.28) | 1.57 (-0.29) | 1.06 (+0.46) | -1416 | 4.15 | -245 | 0.72 | 398 | 1.17 | 34104 | 283.0 | 256.5 | 301.5 | 251.0 |
| 2026-04-30 | 21.6 (-1.04) | 1.86 (-0.32) | 0.6 (+0.12) | -767 | 5.27 | 11 | 0.08 | 108 | 0.74 | 14559 | 251.5 | 230.0 | 267.5 | 227.5 |
| 2026-03-31 | 22.64 (-1.37) | 2.18 (-0.07) | 0.48 (+0.05) | -1453 | 15.25 | -64 | 0.67 | 37 | 0.39 | 9527 | 225.0 | 243.5 | 247.5 | 224.0 |
| 2026-02-26 | 24.01 (-0.36) | 2.25 (-0.15) | 0.43 (-0.3) | -261 | 2.95 | -125 | 1.41 | -251 | 2.83 | 8857 | 248.5 | 239.5 | 253.0 | 224.0 |
| 2026-01-30 | 24.37 (+2.03) | 2.4 (+0.56) | 0.73 (+0.04) | 1992 | 11.94 | 519 | 3.11 | 33 | 0.2 | 16682 | 243.0 | 211.5 | 261.0 | 207.5 |
| 2025-12-31 | 22.34 (-0.76) | 1.84 (+0.04) | 0.69 (+0.02) | -1059 | 17.08 | 36 | 0.58 | 21 | 0.34 | 6202 | 210.0 | 205.0 | 214.0 | 203.0 |
| 2025-11-28 | 23.1 (-2.55) | 1.8 (-0.06) | 0.67 (-0.03) | -2625 | 35.04 | -55 | 0.73 | -29 | 0.39 | 7491 | 205.0 | 234.5 | 235.0 | 199.5 |
| 2025-10-31 | 25.65 (+0.65) | 1.86 (-0.16) | 0.7 (+0.03) | 726 | 11.03 | -139 | 2.11 | 23 | 0.35 | 6582 | 233.5 | 233.0 | 235.0 | 218.0 |
| 2025-09-30 | 25.0 (+0.47) | 2.02 (-0.25) | 0.67 (+0.01) | 318 | 3.58 | -217 | 2.44 | 7 | 0.08 | 8893 | 233.5 | 233.0 | 241.0 | 217.0 |
| 2025-08-29 | 24.53 (+2.86) | 2.27 (-0.15) | 0.66 (-0.14) | 3033 | 28.46 | -127 | 1.19 | -117 | 1.1 | 10656 | 233.0 | 214.5 | 239.0 | 212.5 |
| 2025-07-31 | 21.67 (+0.67) | 2.42 (-0.08) | 0.8 (-0.91) | 329 | 3.74 | -94 | 1.07 | -781 | 8.87 | 8802 | 217.0 | 215.5 | 223.5 | 212.0 |
| 2025-06-30 | 21.0 (-3.25) | 2.5 (+0.88) | 1.71 (+0.51) | -2847 | 23.22 | 761 | 6.21 | 438 | 3.57 | 12262 | 215.5 | 222.5 | 245.0 | 213.5 |
| 2025-05-29 | 24.25 (-1.07) | 1.62 (-0.06) | 1.2 (-0.09) | -902 | 12.95 | -50 | 0.72 | -74 | 1.06 | 6965 | 224.5 | 222.0 | 232.0 | 211.0 |
| 2025-04-30 | 25.32 (-1.41) | 1.68 (+0.05) | 1.29 (+0.02) | -1113 | 12.89 | 55 | 0.64 | 17 | 0.2 | 8634 | 221.0 | 230.0 | 238.0 | 177.0 |
| 2025-03-31 | 26.73 (+0.99) | 1.63 (+0.15) | 1.27 (+0.25) | 1114 | 8.62 | 129 | 1.0 | 215 | 1.66 | 12923 | 227.5 | 242.0 | 256.0 | 226.5 |
| 2025-02-27 | 25.74 (+0.37) | 1.48 (-0.11) | 1.02 (+0.1) | 765 | 9.1 | -97 | 1.15 | 83 | 0.99 | 8411 | 243.0 | 222.5 | 251.0 | 222.0 |
| 2025-01-22 | 25.37 (-0.55) | 1.59 (-0.2) | 0.92 (-0.02) | -641 | 15.8 | -178 | 4.39 | -13 | 0.32 | 4058 | 227.5 | 240.5 | 240.5 | 221.5 |
| 2024-12-31 | 25.92 (-1.46) | 1.79 (-1.12) | 0.94 (+0.1) | -1672 | 10.78 | -960 | 6.19 | 82 | 0.53 | 15517 | 240.0 | 226.5 | 249.5 | 224.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 27.38 (-0.58) | 2.91 (+0.11) | 0.84 (+0.11) | -422 | 7.52 | 98 | 1.75 | 93 | 1.66 | 5609 | 225.5 | 224.5 | 233.0 | 220.0 |
| 2024-10-30 | 27.96 (-0.26) | 2.8 (+2.13) | 0.73 (+0.26) | -338 | 4.93 | 437 | 6.37 | 227 | 3.31 | 6856 | 225.5 | 225.5 | 238.5 | 222.5 |
| 2024-09-30 | 28.22 (-2.23) | 0.67 (-1.06) | 0.47 (+0.23) | -1817 | 19.5 | -912 | 9.79 | 201 | 2.16 | 9318 | 224.5 | 231.0 | 233.0 | 208.0 |
| 2024-08-30 | 30.45 (-3.13) | 1.73 (-0.11) | 0.24 (-0.57) | -2740 | 25.28 | -93 | 0.86 | -491 | 4.53 | 10839 | 228.5 | 253.5 | 255.5 | 209.5 |
| 2024-07-31 | 33.58 (+3.19) | 1.84 (-8.52) | 0.81 (-0.11) | 3073 | 16.47 | -5938 | 31.82 | -97 | 0.52 | 18663 | 250.0 | 302.0 | 302.0 | 247.0 |
| 2024-06-28 | 30.39 (-2.02) | 10.36 (+2.26) | 0.92 (+0.46) | -2075 | 17.46 | 1956 | 16.46 | 399 | 3.36 | 11886 | 305.5 | 312.0 | 317.0 | 300.5 |
| 2024-05-31 | 32.41 (+1.69) | 8.1 (+1.74) | 0.46 (+0.06) | 1399 | 8.81 | 1501 | 9.45 | 49 | 0.31 | 15882 | 305.0 | 288.5 | 326.5 | 278.0 |
| 2024-04-30 | 30.72 (+1.43) | 6.36 (+1.49) | 0.4 (+0.09) | 1258 | 8.67 | 1191 | 8.21 | 84 | 0.58 | 14505 | 288.5 | 266.5 | 296.0 | 262.0 |
| 2024-03-29 | 29.29 (-0.06) | 4.87 (-1.18) | 0.31 (+0.07) | 213 | 1.5 | -1015 | 7.14 | 52 | 0.37 | 14217 | 266.5 | 259.0 | 278.0 | 250.5 |
| 2024-02-29 | 29.35 (+0.15) | 6.05 (+0.09) | 0.24 (-0.01) | 380 | 4.85 | 78 | 1.0 | -1 | 0.01 | 7827 | 259.5 | 246.0 | 267.5 | 243.0 |
| 2024-01-31 | 29.2 (-0.81) | 5.96 (+1.25) | 0.25 (-0.07) | -1236 | 9.21 | 1063 | 7.92 | -67 | 0.5 | 13424 | 246.0 | 264.0 | 272.0 | 242.0 |
| 2023-12-29 | 30.01 (+3.36) | 4.71 (-5.75) | 0.32 (+0.07) | 3070 | 17.52 | -4957 | 28.29 | 65 | 0.37 | 17519 | 264.0 | 268.0 | 271.5 | 242.0 |
| 2023-11-30 | 26.65 (+0.04) | 10.46 (-0.05) | 0.25 (0.0) | 219 | 2.32 | -41 | 0.43 | -4 | 0.04 | 9441 | 267.5 | 251.5 | 275.5 | 250.5 |
| 2023-10-31 | 26.61 (-0.63) | 10.51 (+1.25) | 0.25 (-0.06) | -540 | 4.53 | 1119 | 9.38 | -52 | 0.44 | 11930 | 248.5 | 261.5 | 278.0 | 246.0 |
| 2023-09-28 | 27.24 (+1.07) | 9.26 (+3.56) | 0.31 (+0.01) | 856 | 3.16 | 3063 | 11.31 | 10 | 0.04 | 27074 | 261.0 | 232.0 | 290.0 | 231.0 |
| 2023-08-31 | 26.17 (+1.42) | 5.7 (+2.66) | 0.3 (+0.01) | 1045 | 5.35 | 2292 | 11.73 | 13 | 0.07 | 19546 | 232.5 | 206.0 | 238.0 | 201.0 |
| 2023-07-31 | 24.75 (+1.34) | 3.04 (+1.08) | 0.29 (-0.29) | 1065 | 8.57 | 877 | 7.06 | -252 | 2.03 | 12428 | 203.5 | 196.0 | 209.0 | 180.5 |
| 2023-06-30 | 23.41 (-0.4) | 1.96 (+0.64) | 0.58 (+0.33) | -240 | 2.28 | 552 | 5.25 | 280 | 2.67 | 10506 | 194.5 | 192.5 | 206.0 | 190.5 |
| 2023-05-31 | 23.81 (+1.54) | 1.32 (-0.34) | 0.25 (+0.16) | 1803 | 16.4 | -288 | 2.62 | 137 | 1.25 | 10993 | 192.5 | 181.0 | 195.0 | 174.5 |
| 2023-04-28 | 22.27 (+0.68) | 1.66 (+0.61) | 0.09 (-0.01) | 390 | 3.55 | 520 | 4.73 | -1 | 0.01 | 10987 | 181.0 | 178.5 | 198.0 | 171.0 |
| 2023-03-31 | 21.59 (+1.32) | 1.05 (+0.01) | 0.1 (-0.14) | 1337 | 9.54 | 100 | 0.71 | -126 | 0.9 | 14017 | 180.5 | 173.5 | 185.0 | 168.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 20.27 (+1.34) | 1.04 (+0.96) | 0.24 (+0.08) | 1093 | 4.38 | 832 | 3.33 | 73 | 0.29 | 24969 | 175.0 | 163.0 | 180.0 | 160.5 |
| 2023-01-31 | 18.93 (+1.02) | 0.08 (+0.06) | 0.16 (+0.01) | 840 | 6.14 | 53 | 0.39 | 13 | 0.1 | 13681 | 161.5 | 142.5 | 164.5 | 142.0 |
| 2022-12-30 | 17.91 (-0.55) | 0.02 (-0.04) | 0.15 (-0.05) | -284 | 2.52 | -21 | 0.19 | -51 | 0.45 | 11289 | 142.5 | 149.5 | 155.0 | 138.0 |
| 2022-11-30 | 18.46 (-0.66) | 0.06 (+0.05) | 0.2 (+0.03) | -519 | 3.07 | 38 | 0.22 | 30 | 0.18 | 16920 | 147.0 | 130.0 | 152.5 | 129.5 |
| 2022-10-31 | 19.12 (-0.42) | 0.01 (-0.36) | 0.17 (+0.05) | 56 | 0.51 | -373 | 3.38 | 48 | 0.43 | 11040 | 129.0 | 119.0 | 135.0 | 113.5 |
| 2022-09-30 | 19.54 (-3.25) | 0.37 (-3.99) | 0.12 (-0.12) | -68 | 0.92 | 14 | 0.19 | -36 | 0.49 | 7408 | 121.0 | 149.0 | 149.0 | 115.0 |
| 2021-10-08 | 22.79 (-0.12) | 4.36 (-0.15) | 0.24 (-0.03) | -95 | 0.78 | -130 | 1.07 | -30 | 0.25 | 12171 | 224.5 | 226.5 | 229.5 | 200.0 |
| 2021-09-30 | 22.91 (+0.01) | 4.51 (-2.09) | 0.27 (-0.12) | -126 | 0.45 | -1912 | 6.8 | -101 | 0.36 | 28102 | 231.5 | 263.0 | 295.0 | 225.0 |
| 2021-08-31 | 22.9 (+1.63) | 6.6 (+0.27) | 0.39 (-0.09) | 1295 | 5.08 | 232 | 0.91 | -75 | 0.29 | 25507 | 261.5 | 272.0 | 279.5 | 245.5 |
| 2021-07-30 | 21.27 (-1.43) | 6.33 (+1.96) | 0.48 (+0.1) | -1021 | 0 | 1691 | 0 | 84 | 0 | 0 | ||||
| 2021-06-30 | 22.7 (+2.2) | 4.37 (+0.27) | 0.38 (+0.04) | 1981 | 0 | 91 | 0 | 36 | 0 | 0 | ||||
| 2021-05-31 | 20.5 (-1.85) | 4.1 (+1.31) | 0.34 (-0.03) | -1548 | 0 | 1127 | 0 | -30 | 0 | 0 | ||||
| 2021-04-29 | 22.35 (-4.81) | 2.79 (+2.36) | 0.37 (+0.09) | -4334 | 0 | 2038 | 0 | 84 | 0 | 0 | ||||
| 2021-03-31 | 27.16 (-0.13) | 0.43 (+0.29) | 0.28 (+0.05) | -123 | 0 | 527 | 0 | 42 | 0 | 0 | ||||
| 2021-02-26 | 27.29 (+1.61) | 0.14 (+0.09) | 0.23 (+0.01) | 1496 | 0 | 75 | 0 | 7 | 0 | 0 | ||||
| 2021-01-29 | 25.68 (+1.77) | 0.05 (-0.01) | 0.22 (+0.12) | 1502 | 0 | -105 | 0 | 106 | 0 | 0 | ||||
| 2020-12-31 | 23.91 (+0.65) | 0.06 (-0.39) | 0.1 (-0.07) | 646 | 0 | -287 | 0 | -67 | 0 | 0 | ||||
| 2020-11-30 | 23.26 (+0.59) | 0.45 (-0.28) | 0.17 (+0.09) | 441 | 0 | -247 | 0 | 84 | 0 | 0 | ||||
| 2020-10-30 | 22.67 (-0.74) | 0.73 (-0.24) | 0.08 (-0.09) | -606 | 0 | -205 | 0 | -84 | 0 | 0 | ||||
| 2020-09-30 | 23.41 () | 0.97 () | 0.17 () | -205 | 0 | -512 | 0 | -58 | 0 | 0 | ||||