- 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 | 12.35 (+0.01) | 3.3 (0.0) | 0.32 (-0.01) | 7 | 1.14 | 3 | 0.49 | -9 | 1.47 | 612 | 184.5 | 193.5 | 193.5 | 183.5 |
| 2026-07-16 | 12.34 (-0.14) | 3.3 (0.0) | 0.33 (-0.01) | 34 | 16.59 | 0 | 0.0 | -5 | 2.44 | 205 | 194.0 | 195.5 | 196.5 | 193.0 |
| 2026-07-15 | 12.48 (-0.07) | 3.3 (+0.01) | 0.34 (0.0) | -86 | 31.62 | 0 | 0.0 | -1 | 0.37 | 272 | 195.5 | 198.0 | 200.0 | 192.5 |
| 2026-07-14 | 12.55 (-0.01) | 3.29 (+0.2) | 0.34 (0.0) | -63 | 10.64 | 159 | 26.86 | 3 | 0.51 | 592 | 198.0 | 199.5 | 200.0 | 190.0 |
| 2026-07-13 | 12.56 (+0.31) | 3.09 (0.0) | 0.34 (0.0) | 142 | 28.57 | 0 | 0.0 | -3 | 0.6 | 497 | 199.5 | 204.5 | 207.5 | 196.5 |
| 2026-07-09 | 12.25 (+0.02) | 3.09 (0.0) | 0.34 (0.0) | 15 | 2.34 | -1 | 0.16 | 0 | 0.0 | 642 | 204.0 | 212.0 | 212.0 | 204.0 |
| 2026-07-08 | 12.23 (-0.05) | 3.09 (0.0) | 0.34 (-0.01) | -98 | 12.96 | 0 | 0.0 | -4 | 0.53 | 756 | 210.5 | 220.0 | 220.5 | 209.0 |
| 2026-07-07 | 12.28 (+0.41) | 3.09 (0.0) | 0.35 (+0.03) | 249 | 11.39 | -1 | 0.05 | 18 | 0.82 | 2186 | 216.5 | 215.0 | 223.5 | 212.0 |
| 2026-07-06 | 11.87 (+0.19) | 3.09 (0.0) | 0.32 (0.0) | 70 | 9.66 | -1 | 0.14 | 4 | 0.55 | 725 | 205.5 | 205.5 | 209.5 | 202.0 |
| 2026-07-03 | 11.68 (+0.14) | 3.09 (0.0) | 0.32 (+0.02) | 58 | 8.08 | 0 | 0.0 | 12 | 1.67 | 718 | 203.0 | 189.0 | 203.5 | 189.0 |
| 2026-07-02 | 11.54 (+0.05) | 3.09 (0.0) | 0.3 (0.0) | 73 | 18.43 | 0 | 0.0 | 2 | 0.51 | 396 | 190.0 | 180.0 | 190.0 | 180.0 |
| 2026-07-01 | 11.49 (+0.08) | 3.09 (0.0) | 0.3 (0.0) | -65 | 15.33 | -1 | 0.24 | -2 | 0.47 | 424 | 182.5 | 185.0 | 186.0 | 182.0 |
| 2026-06-30 | 11.41 (-0.08) | 3.09 (0.0) | 0.3 (0.0) | 58 | 12.08 | -1 | 0.21 | -2 | 0.42 | 480 | 183.5 | 185.0 | 185.0 | 181.5 |
| 2026-06-29 | 11.49 (+0.21) | 3.09 (0.0) | 0.3 (-0.01) | 110 | 19.71 | 1 | 0.18 | -3 | 0.54 | 558 | 182.5 | 184.0 | 187.0 | 181.5 |
| 2026-06-26 | 11.28 (-0.04) | 3.09 (-0.01) | 0.31 (0.0) | -37 | 5.25 | -3 | 0.43 | 2 | 0.28 | 705 | 185.0 | 190.0 | 192.0 | 184.0 |
| 2026-06-25 | 11.32 (+0.64) | 3.1 (0.0) | 0.31 (-0.13) | 451 | 20.03 | -2 | 0.09 | -106 | 4.71 | 2252 | 189.0 | 199.0 | 206.0 | 187.5 |
| 2026-06-24 | 10.68 (-0.27) | 3.1 (0.0) | 0.44 (0.0) | -235 | 21.11 | 0 | 0.0 | 0 | 0.0 | 1113 | 208.5 | 207.5 | 209.5 | 202.0 |
| 2026-06-23 | 10.95 (-0.53) | 3.1 (+0.2) | 0.44 (-0.01) | -435 | 44.16 | 150 | 15.23 | -1 | 0.1 | 985 | 207.0 | 213.5 | 213.5 | 207.0 |
| 2026-06-22 | 11.48 (-0.28) | 2.9 (0.0) | 0.45 (0.0) | -209 | 16.39 | 0 | 0.0 | -3 | 0.24 | 1275 | 211.5 | 215.0 | 215.0 | 206.5 |
| 2026-06-18 | 11.76 (-0.36) | 2.9 (0.0) | 0.45 (0.0) | -114 | 18.84 | 0 | 0.0 | -2 | 0.33 | 605 | 212.0 | 212.0 | 214.0 | 209.5 |
| 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 | |||
| 2026-06-17 | 12.12 (+0.03) | 2.9 (-0.01) | 0.45 (0.0) | 108 | 13.04 | -1 | 0.12 | 5 | 0.6 | 828 | 209.0 | 208.5 | 209.0 | 204.0 |
| 2026-06-16 | 12.09 (+0.29) | 2.91 (0.0) | 0.45 (+0.01) | 305 | 22.36 | 0 | 0.0 | 2 | 0.15 | 1364 | 208.0 | 212.0 | 215.5 | 206.5 |
| 2026-06-15 | 11.8 (-0.4) | 2.91 (0.0) | 0.44 (0.0) | 50 | 5.05 | -1 | 0.1 | 1 | 0.1 | 991 | 209.0 | 217.5 | 224.0 | 207.0 |
| 2026-06-12 | 12.2 (-0.45) | 2.91 (0.0) | 0.44 (-0.04) | -292 | 29.86 | 0 | 0.0 | -31 | 3.17 | 978 | 210.5 | 215.0 | 222.0 | 209.0 |
| 2026-06-11 | 12.65 (-0.05) | 2.91 (0.0) | 0.48 (+0.05) | 180 | 12.28 | 0 | 0.0 | 42 | 2.86 | 1466 | 208.0 | 202.0 | 212.5 | 200.0 |
| 2026-06-10 | 12.7 (+0.11) | 2.91 (0.0) | 0.43 (-0.05) | 102 | 9.16 | -1 | 0.09 | -40 | 3.59 | 1114 | 202.5 | 206.5 | 211.5 | 201.5 |
| 2026-06-09 | 12.59 (+0.73) | 2.91 (0.0) | 0.48 (-0.02) | 596 | 25.14 | -1 | 0.04 | -17 | 0.72 | 2371 | 209.0 | 199.5 | 214.5 | 199.0 |
| 2026-06-08 | 11.86 (+0.04) | 2.91 (0.0) | 0.5 (-0.03) | 9 | 1.94 | 0 | 0.0 | -23 | 4.97 | 463 | 206.5 | 206.5 | 206.5 | 206.5 |
| 2026-06-05 | 11.82 (+0.39) | 2.91 (0.0) | 0.53 (-0.02) | 253 | 18.89 | 0 | 0.0 | -14 | 1.05 | 1339 | 229.0 | 237.5 | 241.0 | 227.5 |
| 2026-06-04 | 11.43 (+0.05) | 2.91 (0.0) | 0.55 (-0.03) | -46 | 3.64 | 0 | 0.0 | -22 | 1.74 | 1264 | 238.5 | 245.0 | 248.0 | 237.0 |
| 2026-06-03 | 11.38 (-0.15) | 2.91 (+0.19) | 0.58 (0.0) | -259 | 19.37 | 150 | 11.22 | -4 | 0.3 | 1337 | 246.0 | 258.5 | 262.5 | 245.0 |
| 2026-06-02 | 11.53 (-0.34) | 2.72 (+0.16) | 0.58 (-0.02) | -380 | 16.27 | 118 | 5.05 | -14 | 0.6 | 2336 | 254.5 | 260.0 | 262.0 | 239.5 |
| 2026-06-01 | 11.87 (-0.14) | 2.56 (+0.64) | 0.6 (0.0) | -186 | 8.66 | 487 | 22.67 | 2 | 0.09 | 2148 | 259.5 | 247.0 | 264.0 | 238.5 |
| 2026-05-29 | 12.01 (+0.12) | 1.92 (-0.01) | 0.6 (+0.01) | 24 | 1.6 | 0 | 0.0 | 8 | 0.53 | 1504 | 246.0 | 251.0 | 259.5 | 239.0 |
| 2026-05-28 | 11.89 (-0.2) | 1.93 (+0.01) | 0.59 (-0.06) | -179 | 13.71 | 0 | 0.0 | -49 | 3.75 | 1306 | 246.0 | 270.0 | 276.5 | 241.0 |
| 2026-05-27 | 12.09 (-0.19) | 1.92 (+0.45) | 0.65 (-0.02) | -42 | 3.01 | 350 | 25.07 | -9 | 0.64 | 1396 | 267.0 | 255.0 | 275.0 | 246.0 |
| 2026-05-26 | 12.28 (-0.01) | 1.47 (0.0) | 0.67 (+0.03) | -8 | 1.09 | 0 | 0.0 | 22 | 3.01 | 731 | 260.5 | 266.0 | 266.0 | 250.0 |
| 2026-05-25 | 12.29 (-0.02) | 1.47 (0.0) | 0.64 (+0.06) | -17 | 1.13 | 0 | 0.0 | 41 | 2.71 | 1511 | 260.0 | 253.5 | 260.0 | 245.0 |
| 2026-05-22 | 12.31 (-0.02) | 1.47 (0.0) | 0.58 (-0.01) | -8 | 1.63 | 0 | 0.0 | 0 | 0.0 | 491 | 236.5 | 238.0 | 242.0 | 236.0 |
| 2026-05-21 | 12.33 (0.0) | 1.47 (0.0) | 0.59 (+0.01) | 9 | 1.42 | 0 | 0.0 | 7 | 1.1 | 635 | 242.0 | 248.0 | 248.0 | 235.0 |
| 2026-05-20 | 12.33 (-0.2) | 1.47 (0.0) | 0.58 (+0.03) | 63 | 6.51 | 0 | 0.0 | 18 | 1.86 | 968 | 237.0 | 218.5 | 237.0 | 218.5 |
| 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 | 12.53 (-0.09) | 1.47 (0.0) | 0.55 (+0.02) | -51 | 7.88 | 0 | 0.0 | 14 | 2.16 | 647 | 215.5 | 216.0 | 227.5 | 215.5 |
| 2026-05-18 | 12.62 (-0.07) | 1.47 (0.0) | 0.53 (-0.03) | -129 | 13.93 | -1 | 0.11 | -17 | 1.84 | 926 | 214.0 | 202.0 | 216.0 | 202.0 |
| 2026-05-15 | 12.69 (-0.07) | 1.47 (0.0) | 0.56 (-0.05) | -60 | 3.44 | 0 | 0.0 | -42 | 2.41 | 1743 | 216.0 | 238.5 | 245.5 | 216.0 |
| 2026-05-14 | 12.76 (-0.3) | 1.47 (0.0) | 0.61 (+0.05) | -357 | 10.66 | 0 | 0.0 | 43 | 1.28 | 3350 | 240.0 | 243.0 | 254.0 | 235.0 |
| 2026-05-13 | 13.06 (-0.14) | 1.47 (0.0) | 0.56 (+0.01) | -158 | 2.51 | 0 | 0.0 | 5 | 0.08 | 6292 | 247.0 | 237.5 | 259.5 | 233.5 |
| 2026-05-12 | 13.2 (+0.23) | 1.47 (0.0) | 0.55 (+0.01) | 152 | 2.85 | 0 | 0.0 | 8 | 0.15 | 5332 | 239.5 | 222.5 | 239.5 | 219.5 |
| 2026-05-11 | 12.97 (-0.03) | 1.47 (0.0) | 0.54 (+0.06) | -22 | 0.62 | 0 | 0.0 | 46 | 1.29 | 3561 | 218.0 | 209.5 | 218.0 | 208.0 |
| 2026-05-08 | 13.0 (+0.48) | 1.47 (0.0) | 0.48 (+0.06) | 367 | 11.25 | 0 | 0.0 | 46 | 1.41 | 3261 | 198.5 | 188.0 | 198.5 | 188.0 |
| 2026-05-07 | 12.52 (+0.07) | 1.47 (0.0) | 0.42 (+0.01) | 114 | 23.65 | 0 | 0.0 | 3 | 0.62 | 482 | 180.5 | 179.0 | 182.0 | 178.0 |
| 2026-05-06 | 12.45 (-0.15) | 1.47 (0.0) | 0.41 (-0.01) | -82 | 11.82 | 0 | 0.0 | -2 | 0.29 | 694 | 177.5 | 181.0 | 181.0 | 176.0 |
| 2026-05-05 | 12.6 (-0.15) | 1.47 (0.0) | 0.42 (0.0) | -117 | 20.38 | -1 | 0.17 | -5 | 0.87 | 574 | 179.0 | 181.0 | 181.5 | 177.5 |
| 2026-05-04 | 12.75 (-0.01) | 1.47 (0.0) | 0.42 (0.0) | -20 | 2.3 | 1 | 0.12 | 0 | 0.0 | 868 | 182.0 | 181.5 | 182.0 | 176.0 |
| 2026-04-30 | 12.76 (-0.1) | 1.47 (+0.13) | 0.42 (-0.01) | -101 | 23.49 | 99 | 23.02 | -1 | 0.23 | 430 | 184.0 | 184.0 | 185.0 | 182.0 |
| 2026-04-29 | 12.86 (-0.42) | 1.34 (0.0) | 0.43 (-0.01) | -304 | 44.06 | 0 | 0.0 | -9 | 1.3 | 690 | 184.0 | 190.0 | 190.0 | 182.5 |
| 2026-04-28 | 13.28 (+0.24) | 1.34 (0.0) | 0.44 (+0.01) | 60 | 7.27 | 0 | 0.0 | 2 | 0.24 | 825 | 189.5 | 185.5 | 194.0 | 183.5 |
| 2026-04-27 | 13.04 (+0.24) | 1.34 (0.0) | 0.43 (-0.01) | 159 | 22.21 | -1 | 0.14 | -3 | 0.42 | 716 | 185.5 | 185.5 | 186.5 | 180.5 |
| 2026-04-24 | 12.8 (-0.52) | 1.34 (0.0) | 0.44 (0.0) | -476 | 45.68 | 0 | 0.0 | 0 | 0.0 | 1042 | 185.5 | 192.0 | 194.0 | 180.5 |
| 2026-04-23 | 13.32 (+0.26) | 1.34 (0.0) | 0.44 (-0.01) | 157 | 7.91 | 0 | 0.0 | -6 | 0.3 | 1986 | 186.5 | 200.0 | 200.5 | 184.0 |
| 2026-04-22 | 13.06 (+0.16) | 1.34 (0.0) | 0.45 (+0.01) | 135 | 12.62 | 0 | 0.0 | 9 | 0.84 | 1070 | 193.5 | 188.5 | 194.0 | 183.5 |
| 2026-04-21 | 12.9 (+0.17) | 1.34 (0.0) | 0.44 (+0.01) | 110 | 7.65 | 0 | 0.0 | 8 | 0.56 | 1437 | 186.0 | 179.0 | 193.5 | 178.5 |
| 2026-04-20 | 12.73 (+0.01) | 1.34 (+0.48) | 0.43 (+0.02) | -11 | 2.18 | 0 | 0.0 | 8 | 1.59 | 504 | 177.0 | 175.5 | 178.5 | 174.0 |
| 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 | 12.72 (+0.03) | 0.86 (0.0) | 0.41 (+0.01) | 61 | 20.07 | -1 | 0.33 | 11 | 3.62 | 304 | 174.0 | 172.0 | 175.0 | 171.5 |
| 2026-04-16 | 12.69 (+0.07) | 0.86 (0.0) | 0.4 (0.0) | 51 | 17.96 | 0 | 0.0 | 0 | 0.0 | 284 | 171.0 | 171.0 | 172.0 | 170.5 |
| 2026-04-15 | 12.62 (+0.09) | 0.86 (0.0) | 0.4 (0.0) | 41 | 12.2 | 0 | 0.0 | 1 | 0.3 | 336 | 169.0 | 167.0 | 169.0 | 166.0 |
| 2026-04-14 | 12.53 (+0.02) | 0.86 (0.0) | 0.4 (0.0) | 8 | 2.31 | 0 | 0.0 | 1 | 0.29 | 347 | 165.5 | 165.0 | 168.0 | 165.0 |
| 2026-04-13 | 12.51 (-0.48) | 0.86 (0.0) | 0.4 (0.0) | -398 | 51.89 | 0 | 0.0 | 0 | 0.0 | 767 | 164.0 | 166.5 | 166.5 | 162.5 |
| 2026-04-10 | 12.99 (-0.02) | 0.86 (-0.21) | 0.4 (0.0) | -50 | 12.25 | -158 | 38.73 | -1 | 0.25 | 408 | 168.0 | 170.5 | 171.5 | 167.5 |
| 2026-04-09 | 13.01 (-0.37) | 1.07 (0.0) | 0.4 (0.0) | -287 | 42.64 | 0 | 0.0 | -3 | 0.45 | 673 | 169.0 | 176.0 | 176.5 | 167.0 |
| 2026-04-08 | 13.38 (+0.1) | 1.07 (0.0) | 0.4 (0.0) | 75 | 16.13 | 0 | 0.0 | 3 | 0.65 | 465 | 174.0 | 170.5 | 177.0 | 169.5 |
| 2026-04-07 | 13.28 (-0.09) | 1.07 (0.0) | 0.4 (0.0) | -70 | 31.67 | 0 | 0.0 | 0 | 0.0 | 221 | 167.5 | 169.0 | 169.0 | 165.5 |
| 2026-04-02 | 13.37 (-0.09) | 1.07 (0.0) | 0.4 (0.0) | -67 | 26.07 | 0 | 0.0 | 2 | 0.78 | 257 | 167.0 | 170.5 | 171.0 | 166.0 |
| 2026-04-01 | 13.46 (+0.04) | 1.07 (0.0) | 0.4 (+0.01) | 45 | 16.3 | 0 | 0.0 | 2 | 0.72 | 276 | 169.5 | 171.0 | 171.0 | 168.5 |
| 2026-03-31 | 13.42 (-0.21) | 1.07 (0.0) | 0.39 (0.0) | -345 | 54.25 | 0 | 0.0 | 2 | 0.31 | 636 | 165.5 | 169.0 | 169.5 | 165.0 |
| 2026-03-30 | 13.63 (-0.17) | 1.07 (0.0) | 0.39 (-0.01) | -140 | 47.14 | 0 | 0.0 | -6 | 2.02 | 297 | 170.5 | 172.0 | 173.5 | 170.0 |
| 2026-03-27 | 13.8 (-0.06) | 1.07 (0.0) | 0.4 (0.0) | -41 | 15.47 | 0 | 0.0 | -2 | 0.75 | 265 | 175.0 | 173.0 | 176.0 | 172.0 |
| 2026-03-26 | 13.86 (-0.04) | 1.07 (0.0) | 0.4 (0.0) | -49 | 19.6 | 0 | 0.0 | -2 | 0.8 | 250 | 175.5 | 178.0 | 178.0 | 175.5 |
| 2026-03-25 | 13.9 (-0.15) | 1.07 (0.0) | 0.4 (-0.01) | -133 | 40.92 | 0 | 0.0 | -2 | 0.62 | 325 | 176.5 | 179.5 | 179.5 | 175.5 |
| 2026-03-24 | 14.05 (-0.07) | 1.07 (0.0) | 0.41 (0.0) | -63 | 19.21 | 0 | 0.0 | -4 | 1.22 | 328 | 176.5 | 180.0 | 180.5 | 175.0 |
| 2026-03-23 | 14.12 (+0.08) | 1.07 (0.0) | 0.41 (0.0) | 35 | 7.71 | 0 | 0.0 | -2 | 0.44 | 454 | 177.5 | 177.5 | 182.5 | 175.0 |
| 2026-03-20 | 14.04 (-0.02) | 1.07 (0.0) | 0.41 (0.0) | 21 | 3.06 | 0 | 0.0 | 6 | 0.87 | 686 | 183.0 | 183.0 | 187.0 | 182.0 |
| 2026-03-19 | 14.06 (-0.36) | 1.07 (0.0) | 0.41 (0.0) | -235 | 43.36 | 0 | 0.0 | -7 | 1.29 | 542 | 180.5 | 182.0 | 183.5 | 179.5 |
| 2026-03-18 | 14.42 (-0.12) | 1.07 (0.0) | 0.41 (0.0) | -74 | 7.62 | 0 | 0.0 | 7 | 0.72 | 971 | 185.5 | 183.0 | 188.5 | 182.0 |
| 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 | 14.54 (+0.01) | 1.07 (0.0) | 0.41 (+0.02) | 62 | 11.01 | 0 | 0.0 | 10 | 1.78 | 563 | 180.5 | 178.0 | 181.0 | 177.5 |
| 2026-03-16 | 14.53 (-0.07) | 1.07 (0.0) | 0.39 (0.0) | -38 | 12.03 | 0 | 0.0 | -1 | 0.32 | 316 | 175.5 | 176.5 | 178.0 | 175.0 |
| 2026-03-13 | 14.6 (+0.09) | 1.07 (0.0) | 0.39 (-0.02) | 12 | 4.29 | -1 | 0.36 | -9 | 3.21 | 280 | 175.5 | 170.5 | 177.0 | 170.5 |
| 2026-03-12 | 14.51 (-0.04) | 1.07 (-0.02) | 0.41 (-0.01) | -27 | 5.1 | -16 | 3.02 | -9 | 1.7 | 529 | 174.0 | 176.5 | 178.5 | 172.0 |
| 2026-03-11 | 14.55 (+0.04) | 1.09 (0.0) | 0.42 (+0.01) | 31 | 6.5 | 0 | 0.0 | 5 | 1.05 | 477 | 177.5 | 174.5 | 179.0 | 174.5 |
| 2026-03-10 | 14.51 (+0.05) | 1.09 (0.0) | 0.41 (0.0) | 54 | 11.07 | 0 | 0.0 | 1 | 0.2 | 488 | 174.0 | 174.0 | 176.5 | 172.5 |
| 2026-03-09 | 14.46 (-0.19) | 1.09 (0.0) | 0.41 (+0.03) | -148 | 20.16 | 0 | 0.0 | 21 | 2.86 | 734 | 169.0 | 173.0 | 173.5 | 168.0 |
| 2026-03-06 | 14.65 (-0.02) | 1.09 (0.0) | 0.38 (+0.09) | -19 | 1.98 | 0 | 0.0 | 68 | 7.1 | 958 | 179.5 | 173.0 | 181.5 | 173.0 |
| 2026-03-05 | 14.67 (+0.13) | 1.09 (0.0) | 0.29 (-0.01) | 129 | 31.85 | 0 | 0.0 | -2 | 0.49 | 405 | 171.5 | 169.0 | 173.5 | 169.0 |
| 2026-03-04 | 14.54 (-0.33) | 1.09 (0.0) | 0.3 (-0.01) | -276 | 27.6 | 0 | 0.0 | -6 | 0.6 | 1000 | 165.5 | 173.0 | 173.0 | 165.5 |
| 2026-03-03 | 14.87 (-0.66) | 1.09 (0.0) | 0.31 (0.0) | -244 | 47.75 | 0 | 0.0 | -2 | 0.39 | 511 | 174.5 | 180.5 | 180.5 | 173.5 |
| 2026-03-02 | 15.53 (+0.03) | 1.09 (0.0) | 0.31 (+0.02) | 4 | 0.74 | 0 | 0.0 | 11 | 2.02 | 544 | 179.5 | 175.5 | 179.5 | 174.5 |
| 2026-02-26 | 15.5 (-0.22) | 1.09 (0.0) | 0.29 (-0.02) | -110 | 7.03 | 0 | 0.0 | -15 | 0.96 | 1564 | 177.0 | 175.5 | 178.0 | 174.0 |
| 2026-02-25 | 15.72 (-0.15) | 1.09 (0.0) | 0.31 (-0.01) | -109 | 28.39 | 0 | 0.0 | -6 | 1.56 | 384 | 175.5 | 176.0 | 177.5 | 175.0 |
| 2026-02-24 | 15.87 (-0.23) | 1.09 (0.0) | 0.32 (+0.01) | -184 | 36.58 | 0 | 0.0 | 9 | 1.79 | 503 | 174.5 | 176.0 | 177.0 | 174.0 |
| 2026-02-23 | 16.1 (+0.03) | 1.09 (0.0) | 0.31 (+0.01) | -5 | 0.83 | 0 | 0.0 | 7 | 1.16 | 602 | 176.0 | 173.0 | 176.0 | 172.0 |
| 2026-02-11 | 16.07 (+0.05) | 1.09 (0.0) | 0.3 (+0.01) | -84 | 25.23 | -1 | 0.3 | 4 | 1.2 | 333 | 173.0 | 171.5 | 173.5 | 171.0 |
| 2026-02-10 | 16.02 (-0.02) | 1.09 (0.0) | 0.29 (0.0) | -5 | 1.98 | 0 | 0.0 | 0 | 0.0 | 253 | 171.5 | 171.5 | 173.0 | 170.5 |
| 2026-02-09 | 16.04 (-0.28) | 1.09 (0.0) | 0.29 (-0.02) | -244 | 33.24 | 0 | 0.0 | -14 | 1.91 | 734 | 171.5 | 175.5 | 176.5 | 170.0 |
| 2026-02-06 | 16.32 (-0.01) | 1.09 (0.0) | 0.31 (0.0) | -58 | 10.82 | 0 | 0.0 | 5 | 0.93 | 536 | 175.5 | 175.0 | 176.0 | 169.0 |
| 2026-02-05 | 16.33 (-0.37) | 1.09 (-0.1) | 0.31 (0.0) | -309 | 43.04 | -72 | 10.03 | -4 | 0.56 | 718 | 174.5 | 181.0 | 181.0 | 174.5 |
| 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 | 16.7 (-0.12) | 1.19 (-0.08) | 0.31 (0.0) | -101 | 23.22 | -63 | 14.48 | -2 | 0.46 | 435 | 181.5 | 183.0 | 183.5 | 181.0 |
| 2026-02-03 | 16.82 (+0.06) | 1.27 (0.0) | 0.31 (0.0) | 75 | 10.09 | 0 | 0.0 | 1 | 0.13 | 743 | 183.5 | 181.0 | 185.5 | 180.5 |
| 2026-02-02 | 16.76 (+0.3) | 1.27 (-0.18) | 0.31 (+0.01) | 232 | 27.01 | -135 | 15.72 | 9 | 1.05 | 859 | 178.5 | 178.0 | 180.5 | 175.5 |
| 2026-01-30 | 16.46 (0.0) | 1.45 (0.0) | 0.3 (-0.03) | 11 | 0.92 | 0 | 0.0 | -24 | 2.02 | 1190 | 179.0 | 188.0 | 188.0 | 179.0 |
| 2026-01-29 | 16.46 (+0.11) | 1.45 (0.0) | 0.33 (-0.02) | 82 | 8.92 | 0 | 0.0 | -9 | 0.98 | 919 | 187.5 | 191.5 | 192.5 | 186.0 |
| 2026-01-28 | 16.35 (-0.02) | 1.45 (0.0) | 0.35 (-0.01) | 14 | 1.58 | 0 | 0.0 | -10 | 1.13 | 887 | 191.5 | 195.0 | 196.5 | 189.5 |
| 2026-01-27 | 16.37 (+0.1) | 1.45 (0.0) | 0.36 (+0.01) | 80 | 12.23 | 0 | 0.0 | 6 | 0.92 | 654 | 194.5 | 191.0 | 195.0 | 189.0 |
| 2026-01-26 | 16.27 (+0.15) | 1.45 (0.0) | 0.35 (0.0) | 101 | 17.41 | 0 | 0.0 | -2 | 0.34 | 580 | 191.0 | 193.5 | 196.0 | 190.5 |
| 2026-01-23 | 16.12 (-0.1) | 1.45 (0.0) | 0.35 (-0.01) | -5 | 0.98 | 0 | 0.0 | -3 | 0.59 | 509 | 194.0 | 197.0 | 197.5 | 192.5 |
| 2026-01-22 | 16.22 (-0.18) | 1.45 (0.0) | 0.36 (0.0) | -94 | 20.98 | 0 | 0.0 | -1 | 0.22 | 448 | 195.5 | 197.0 | 198.5 | 195.0 |
| 2026-01-21 | 16.4 (-0.05) | 1.45 (-0.45) | 0.36 (0.0) | -93 | 10.36 | 0 | 0.0 | -1 | 0.11 | 898 | 194.0 | 199.5 | 200.5 | 194.0 |
| 2026-01-20 | 16.45 (-0.86) | 1.9 (+0.3) | 0.36 (-0.09) | -710 | 41.45 | 233 | 13.6 | -70 | 4.09 | 1713 | 200.0 | 204.0 | 204.0 | 197.0 |
| 2026-01-19 | 17.31 (-0.72) | 1.6 (0.0) | 0.45 (+0.03) | -571 | 25.29 | -5 | 0.22 | 22 | 0.97 | 2258 | 206.5 | 200.0 | 212.0 | 198.0 |
| 2026-01-16 | 18.03 (-0.46) | 1.6 (0.0) | 0.42 (+0.01) | -352 | 17.99 | -1 | 0.05 | 12 | 0.61 | 1957 | 198.5 | 198.5 | 206.0 | 196.0 |
| 2026-01-15 | 18.49 (-0.94) | 1.6 (+0.38) | 0.41 (-0.06) | -797 | 35.27 | 291 | 12.88 | -44 | 1.95 | 2260 | 198.0 | 201.0 | 204.0 | 193.5 |
| 2026-01-14 | 19.43 (+0.06) | 1.22 (0.0) | 0.47 (+0.13) | 49 | 2.36 | 0 | 0.0 | 98 | 4.72 | 2078 | 200.5 | 186.0 | 202.0 | 186.0 |
| 2026-01-13 | 19.37 (-0.92) | 1.22 (0.0) | 0.34 (-0.02) | -789 | 48.55 | 0 | 0.0 | -16 | 0.98 | 1625 | 185.5 | 191.0 | 191.5 | 185.0 |
| 2026-01-12 | 20.29 (-0.44) | 1.22 (+0.37) | 0.36 (+0.01) | -419 | 17.21 | 288 | 11.83 | 3 | 0.12 | 2434 | 191.0 | 183.5 | 195.0 | 181.5 |
| 2026-01-09 | 20.73 (-0.85) | 0.85 (0.0) | 0.35 (+0.04) | -689 | 43.91 | 0 | 0.0 | 31 | 1.98 | 1569 | 183.5 | 183.0 | 185.5 | 179.5 |
| 2026-01-08 | 21.58 (-0.54) | 0.85 (0.0) | 0.31 (0.0) | -522 | 35.61 | 0 | 0.0 | 5 | 0.34 | 1466 | 178.5 | 177.0 | 183.0 | 176.5 |
| 2026-01-07 | 22.12 (+1.07) | 0.85 (+0.12) | 0.31 (+0.01) | 772 | 47.19 | 90 | 5.5 | 8 | 0.49 | 1636 | 173.5 | 173.5 | 179.5 | 173.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 21.05 (+0.01) | 0.73 (0.0) | 0.3 (0.0) | -9 | 3.61 | 0 | 0.0 | -3 | 1.2 | 249 | 172.0 | 172.5 | 174.0 | 171.5 |
| 2026-01-05 | 21.04 (-0.26) | 0.73 (0.0) | 0.3 (-0.01) | -223 | 38.12 | 0 | 0.0 | -8 | 1.37 | 585 | 172.0 | 177.0 | 177.0 | 171.5 |
| 2026-01-02 | 21.3 (-0.4) | 0.73 (0.0) | 0.31 (0.0) | -227 | 27.25 | 0 | 0.0 | 1 | 0.12 | 833 | 176.0 | 179.0 | 182.5 | 176.0 |
| 2025-12-31 | 21.7 (+0.06) | 0.73 (0.0) | 0.31 (0.0) | 50 | 13.62 | 0 | 0.0 | 2 | 0.54 | 367 | 177.0 | 175.0 | 177.5 | 174.0 |
| 2025-12-30 | 21.64 (-0.06) | 0.73 (0.0) | 0.31 (0.0) | -34 | 17.09 | 0 | 0.0 | -1 | 0.5 | 199 | 172.0 | 172.5 | 173.5 | 172.0 |
| 2025-12-29 | 21.7 (+0.06) | 0.73 (0.0) | 0.31 (0.0) | 43 | 29.25 | 0 | 0.0 | 1 | 0.68 | 147 | 172.5 | 171.0 | 174.5 | 171.0 |
| 2025-12-26 | 21.64 (0.0) | 0.73 (0.0) | 0.31 (0.0) | -22 | 10.14 | 0 | 0.0 | -3 | 1.38 | 217 | 171.5 | 173.5 | 173.5 | 171.5 |
| 2025-12-24 | 21.64 (+0.01) | 0.73 (0.0) | 0.31 (0.0) | 1 | 0.85 | 0 | 0.0 | -1 | 0.85 | 117 | 174.0 | 175.5 | 176.0 | 174.0 |
| 2025-12-23 | 21.63 (-0.01) | 0.73 (0.0) | 0.31 (0.0) | 14 | 10.07 | 0 | 0.0 | 0 | 0.0 | 139 | 175.5 | 176.5 | 177.5 | 175.0 |
| 2025-12-22 | 21.64 (-0.04) | 0.73 (0.0) | 0.31 (0.0) | -40 | 26.49 | -1 | 0.66 | 4 | 2.65 | 151 | 176.0 | 178.5 | 178.5 | 175.0 |
| 2025-12-19 | 21.68 (+0.2) | 0.73 (0.0) | 0.31 (0.0) | 155 | 63.01 | 0 | 0.0 | 0 | 0.0 | 246 | 176.0 | 172.5 | 176.0 | 172.5 |
| 2025-12-18 | 21.48 (-0.05) | 0.73 (0.0) | 0.31 (0.0) | -64 | 24.33 | 0 | 0.0 | -1 | 0.38 | 263 | 171.0 | 173.0 | 173.0 | 170.0 |
| 2025-12-17 | 21.53 (-0.03) | 0.73 (0.0) | 0.31 (+0.05) | -27 | 7.42 | 0 | 0.0 | 34 | 9.34 | 364 | 173.5 | 173.0 | 179.0 | 173.0 |
| 2025-12-16 | 21.56 (-0.03) | 0.73 (0.0) | 0.26 (-0.02) | -114 | 24.52 | 0 | 0.0 | -12 | 2.58 | 465 | 172.5 | 173.0 | 173.0 | 169.0 |
| 2025-12-15 | 21.59 (+0.01) | 0.73 (0.0) | 0.28 (0.0) | 1 | 0.67 | 0 | 0.0 | 0 | 0.0 | 149 | 171.5 | 172.5 | 173.0 | 170.5 |
| 2025-12-12 | 21.58 (-0.12) | 0.73 (0.0) | 0.28 (0.0) | -96 | 26.52 | 0 | 0.0 | 0 | 0.0 | 362 | 173.0 | 176.0 | 177.0 | 173.0 |
| 2025-12-11 | 21.7 (+0.03) | 0.73 (0.0) | 0.28 (+0.01) | -3 | 0.77 | 0 | 0.0 | 2 | 0.51 | 392 | 175.0 | 173.5 | 178.5 | 173.5 |
| 2025-12-10 | 21.67 (+0.09) | 0.73 (0.0) | 0.27 (0.0) | 72 | 27.48 | 0 | 0.0 | 0 | 0.0 | 262 | 173.5 | 172.5 | 175.0 | 172.0 |
| 2025-12-09 | 21.58 (-0.12) | 0.73 (0.0) | 0.27 (-0.01) | -70 | 32.86 | 0 | 0.0 | -1 | 0.47 | 213 | 173.0 | 175.0 | 175.5 | 172.5 |
| 2025-12-08 | 21.7 (+0.07) | 0.73 (0.0) | 0.28 (+0.01) | 11 | 3.2 | 0 | 0.0 | 1 | 0.29 | 344 | 175.5 | 174.0 | 176.0 | 173.5 |
| 2025-12-05 | 21.63 (-0.6) | 0.73 (0.0) | 0.27 (0.0) | -590 | 38.92 | 0 | 0.0 | 3 | 0.2 | 1516 | 174.0 | 178.5 | 178.5 | 170.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 22.23 (-0.14) | 0.73 (-0.23) | 0.27 (0.0) | -108 | 18.95 | -176 | 30.88 | 0 | 0.0 | 570 | 184.0 | 186.5 | 188.5 | 181.0 |
| 2025-12-03 | 22.37 (0.0) | 0.96 (0.0) | 0.27 (0.0) | 9 | 3.23 | 0 | 0.0 | 0 | 0.0 | 279 | 185.0 | 184.0 | 185.5 | 183.0 |
| 2025-12-02 | 22.37 (+0.02) | 0.96 (0.0) | 0.27 (0.0) | -5 | 1.61 | 0 | 0.0 | -2 | 0.64 | 311 | 183.0 | 186.5 | 187.0 | 183.0 |
| 2025-12-01 | 22.35 (-0.12) | 0.96 (0.0) | 0.27 (0.0) | -112 | 29.02 | 0 | 0.0 | 1 | 0.26 | 386 | 185.5 | 189.0 | 189.5 | 185.0 |
| 2025-11-28 | 22.47 (-0.2) | 0.96 (0.0) | 0.27 (0.0) | -150 | 40.11 | 0 | 0.0 | 0 | 0.0 | 374 | 188.0 | 189.5 | 189.5 | 186.5 |
| 2025-11-27 | 22.67 (+0.04) | 0.96 (0.0) | 0.27 (0.0) | 36 | 10.78 | 0 | 0.0 | 0 | 0.0 | 334 | 190.0 | 190.0 | 190.5 | 188.0 |
| 2025-11-26 | 22.63 (+0.25) | 0.96 (0.0) | 0.27 (0.0) | 198 | 27.77 | 0 | 0.0 | 4 | 0.56 | 713 | 189.5 | 184.0 | 190.0 | 184.0 |
| 2025-11-25 | 22.38 (-0.32) | 0.96 (0.0) | 0.27 (-0.02) | -283 | 29.85 | 0 | 0.0 | -20 | 2.11 | 948 | 184.0 | 187.0 | 189.5 | 182.0 |
| 2025-11-24 | 22.7 (-0.65) | 0.96 (0.0) | 0.29 (0.0) | -613 | 32.66 | 0 | 0.0 | 5 | 0.27 | 1877 | 186.5 | 186.0 | 189.5 | 184.0 |
| 2025-11-21 | 23.35 (-0.28) | 0.96 (+0.02) | 0.29 (0.0) | -226 | 29.27 | 13 | 1.68 | -1 | 0.13 | 772 | 181.0 | 183.5 | 185.0 | 178.0 |
| 2025-11-20 | 23.63 (-0.03) | 0.94 (+0.01) | 0.29 (+0.01) | -23 | 1.7 | 9 | 0.67 | 4 | 0.3 | 1352 | 189.5 | 186.0 | 196.0 | 184.5 |
| 2025-11-19 | 23.66 (-0.15) | 0.93 (+0.02) | 0.28 (0.0) | -161 | 18.76 | 13 | 1.52 | 3 | 0.35 | 858 | 182.0 | 178.0 | 184.5 | 174.5 |
| 2025-11-18 | 23.81 (+0.06) | 0.91 (0.0) | 0.28 (-0.07) | 65 | 9.59 | 0 | 0.0 | -54 | 7.96 | 678 | 177.5 | 183.0 | 183.5 | 176.5 |
| 2025-11-17 | 23.75 (-0.21) | 0.91 (0.0) | 0.35 (0.0) | -29 | 9.18 | 0 | 0.0 | -4 | 1.27 | 316 | 183.5 | 188.5 | 188.5 | 183.5 |
| 2025-11-14 | 23.96 (-0.03) | 0.91 (+0.02) | 0.35 (-0.01) | -28 | 10.18 | 19 | 6.91 | -5 | 1.82 | 275 | 188.5 | 189.0 | 190.0 | 186.0 |
| 2025-11-13 | 23.99 (-0.05) | 0.89 (+0.01) | 0.36 (+0.02) | -58 | 14.68 | 10 | 2.53 | 13 | 3.29 | 395 | 190.5 | 192.0 | 193.5 | 189.0 |
| 2025-11-12 | 24.04 (-0.18) | 0.88 (+0.02) | 0.34 (-0.01) | -138 | 22.12 | 12 | 1.92 | -1 | 0.16 | 624 | 190.5 | 195.0 | 196.0 | 190.5 |
| 2025-11-11 | 24.22 (-0.14) | 0.86 (+0.1) | 0.35 (0.0) | -132 | 25.53 | 79 | 15.28 | -3 | 0.58 | 517 | 195.0 | 197.0 | 198.0 | 193.5 |
| 2025-11-10 | 24.36 (-0.03) | 0.76 (0.0) | 0.35 (0.0) | -31 | 8.38 | 0 | 0.0 | 0 | 0.0 | 370 | 197.0 | 200.0 | 200.5 | 196.5 |
| 2025-11-07 | 24.39 (-0.08) | 0.76 (+0.02) | 0.35 (-0.01) | -122 | 12.41 | 10 | 1.02 | -7 | 0.71 | 983 | 200.0 | 203.0 | 203.5 | 195.0 |
| 2025-11-06 | 24.47 (+0.06) | 0.74 (+0.01) | 0.36 (0.0) | 39 | 16.32 | 11 | 4.6 | -2 | 0.84 | 239 | 207.5 | 207.0 | 209.0 | 205.0 |
| 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 | 24.41 (-0.1) | 0.73 (0.0) | 0.36 (0.0) | -85 | 25.37 | 0 | 0.0 | 3 | 0.9 | 335 | 203.5 | 204.0 | 207.5 | 202.0 |
| 2025-11-04 | 24.51 (-0.27) | 0.73 (+0.01) | 0.36 (0.0) | -214 | 34.08 | 4 | 0.64 | -1 | 0.16 | 628 | 206.5 | 218.0 | 218.5 | 206.5 |
| 2025-11-03 | 24.78 (-0.03) | 0.72 (+0.03) | 0.36 (+0.01) | -42 | 8.92 | 24 | 5.1 | 4 | 0.85 | 471 | 218.0 | 217.5 | 221.5 | 216.0 |
| 2025-10-31 | 24.81 (-0.49) | 0.69 (+0.01) | 0.35 (0.0) | -437 | 48.56 | 9 | 1.0 | 1 | 0.11 | 900 | 217.0 | 222.5 | 226.0 | 216.5 |
| 2025-10-30 | 25.3 (-0.45) | 0.68 (0.0) | 0.35 (+0.01) | -365 | 34.86 | 0 | 0.0 | 7 | 0.67 | 1047 | 219.5 | 217.0 | 227.0 | 216.0 |
| 2025-10-29 | 25.75 (-0.21) | 0.68 (0.0) | 0.34 (0.0) | -79 | 27.15 | 0 | 0.0 | 0 | 0.0 | 291 | 209.0 | 212.0 | 214.5 | 209.0 |
| 2025-10-28 | 25.96 (-0.08) | 0.68 (0.0) | 0.34 (0.0) | -56 | 25.34 | 0 | 0.0 | 2 | 0.9 | 221 | 209.5 | 211.5 | 212.5 | 208.5 |
| 2025-10-27 | 26.04 (-0.08) | 0.68 (0.0) | 0.34 (0.0) | -61 | 26.07 | 0 | 0.0 | 3 | 1.28 | 234 | 210.5 | 212.0 | 213.0 | 209.5 |
| 2025-10-23 | 26.12 (-0.07) | 0.68 (0.0) | 0.34 (0.0) | -50 | 38.76 | 0 | 0.0 | 0 | 0.0 | 129 | 209.5 | 209.5 | 212.0 | 208.5 |
| 2025-10-22 | 26.19 (+0.02) | 0.68 (+0.05) | 0.34 (+0.01) | 19 | 10.33 | 0 | 0.0 | 4 | 2.17 | 184 | 209.5 | 207.5 | 211.0 | 206.5 |
| 2025-10-21 | 26.17 (+0.01) | 0.63 (0.0) | 0.33 (0.0) | 15 | 10.95 | 0 | 0.0 | 2 | 1.46 | 137 | 206.5 | 206.0 | 209.5 | 206.0 |
| 2025-10-20 | 26.16 (-0.12) | 0.63 (0.0) | 0.33 (-0.01) | -87 | 41.23 | 1 | 0.47 | -7 | 3.32 | 211 | 205.0 | 210.0 | 210.5 | 205.0 |
| 2025-10-17 | 26.28 (-0.23) | 0.63 (0.0) | 0.34 (-0.01) | -173 | 48.73 | -1 | 0.28 | -5 | 1.41 | 355 | 209.5 | 208.0 | 209.5 | 205.5 |
| 2025-10-16 | 26.51 (-0.1) | 0.63 (0.0) | 0.35 (0.0) | -33 | 16.1 | 0 | 0.0 | -1 | 0.49 | 205 | 209.0 | 207.0 | 211.0 | 207.0 |
| 2025-10-15 | 26.61 (+0.09) | 0.63 (0.0) | 0.35 (0.0) | 67 | 27.24 | 0 | 0.0 | -1 | 0.41 | 246 | 207.0 | 206.0 | 207.0 | 204.5 |
| 2025-10-14 | 26.52 (-0.12) | 0.63 (0.0) | 0.35 (-0.01) | -92 | 22.33 | 0 | 0.0 | -11 | 2.67 | 412 | 205.5 | 213.0 | 216.0 | 205.5 |
| 2025-10-13 | 26.64 (-0.04) | 0.63 (0.0) | 0.36 (0.0) | 81 | 21.83 | 0 | 0.0 | -1 | 0.27 | 371 | 212.0 | 200.0 | 212.0 | 200.0 |
| 2025-10-09 | 26.68 (-0.18) | 0.63 (0.0) | 0.36 (0.0) | -91 | 18.06 | 0 | 0.0 | 5 | 0.99 | 504 | 215.0 | 219.0 | 220.5 | 215.0 |
| 2025-10-08 | 26.86 (-0.11) | 0.63 (0.0) | 0.36 (+0.02) | -103 | 13.04 | 0 | 0.0 | 12 | 1.52 | 790 | 219.0 | 222.0 | 223.5 | 216.0 |
| 2025-10-07 | 26.97 (-0.13) | 0.63 (0.0) | 0.34 (0.0) | -97 | 26.72 | 0 | 0.0 | 4 | 1.1 | 363 | 228.0 | 231.0 | 231.5 | 228.0 |
| 2025-10-03 | 27.1 (-0.13) | 0.63 (0.0) | 0.34 (0.0) | -106 | 30.99 | 0 | 0.0 | -1 | 0.29 | 342 | 228.5 | 228.0 | 233.0 | 227.0 |
| 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 | 27.23 (-0.01) | 0.63 (0.0) | 0.34 (0.0) | -11 | 7.86 | 0 | 0.0 | 0 | 0.0 | 140 | 226.0 | 229.0 | 229.0 | 226.0 |
| 2025-10-01 | 27.24 (-0.04) | 0.63 (0.0) | 0.34 (+0.03) | -29 | 18.47 | 0 | 0.0 | 18 | 11.46 | 157 | 227.0 | 230.5 | 230.5 | 226.5 |
| 2025-09-30 | 27.28 (+0.09) | 0.63 (0.0) | 0.31 (+0.01) | 70 | 30.7 | 0 | 0.0 | 10 | 4.39 | 228 | 229.0 | 223.5 | 229.0 | 222.5 |
| 2025-09-26 | 27.19 (+0.05) | 0.63 (0.0) | 0.3 (0.0) | 26 | 5.2 | 0 | 0.0 | 3 | 0.6 | 500 | 222.5 | 227.0 | 227.0 | 220.0 |
| 2025-09-25 | 27.14 (+0.29) | 0.63 (0.0) | 0.3 (0.0) | -92 | 30.56 | 0 | 0.0 | 2 | 0.66 | 301 | 228.5 | 231.5 | 231.5 | 227.0 |
| 2025-09-24 | 26.85 (-0.03) | 0.63 (0.0) | 0.3 (+0.03) | -37 | 17.79 | 0 | 0.0 | 23 | 11.06 | 208 | 230.5 | 229.5 | 230.5 | 228.5 |
| 2025-09-23 | 26.88 (+0.06) | 0.63 (0.0) | 0.27 (0.0) | 36 | 16.22 | 0 | 0.0 | -1 | 0.45 | 222 | 229.5 | 230.0 | 231.5 | 228.5 |
| 2025-09-22 | 26.82 (-0.19) | 0.63 (0.0) | 0.27 (0.0) | -146 | 43.71 | 0 | 0.0 | 1 | 0.3 | 334 | 229.0 | 231.0 | 233.0 | 229.0 |
| 2025-09-19 | 27.01 (-0.21) | 0.63 (0.0) | 0.27 (0.0) | -163 | 47.25 | 0 | 0.0 | -3 | 0.87 | 345 | 230.5 | 234.0 | 234.5 | 230.0 |
| 2025-09-18 | 27.22 (+0.01) | 0.63 (0.0) | 0.27 (+0.01) | 23 | 10.65 | -1 | 0.46 | 7 | 3.24 | 216 | 232.5 | 229.0 | 233.5 | 229.0 |
| 2025-09-17 | 27.21 (-0.13) | 0.63 (0.0) | 0.26 (0.0) | -100 | 24.39 | 0 | 0.0 | 3 | 0.73 | 410 | 229.0 | 231.0 | 235.5 | 228.5 |
| 2025-09-16 | 27.34 (+0.05) | 0.63 (0.0) | 0.26 (0.0) | 8 | 4.3 | 0 | 0.0 | 0 | 0.0 | 186 | 231.5 | 230.5 | 232.0 | 228.5 |
| 2025-09-15 | 27.29 (-0.12) | 0.63 (0.0) | 0.26 (0.0) | -86 | 30.71 | 1 | 0.36 | -2 | 0.71 | 280 | 230.0 | 233.0 | 233.5 | 228.5 |
| 2025-09-12 | 27.41 (-0.03) | 0.63 (0.0) | 0.26 (+0.01) | -6 | 3.17 | 0 | 0.0 | 5 | 2.65 | 189 | 234.0 | 231.5 | 236.5 | 231.5 |
| 2025-09-11 | 27.44 (-0.02) | 0.63 (0.0) | 0.25 (0.0) | -28 | 5.93 | -1 | 0.21 | 0 | 0.0 | 472 | 231.5 | 237.0 | 237.0 | 231.5 |
| 2025-09-10 | 27.46 (+0.02) | 0.63 (0.0) | 0.25 (0.0) | 4 | 0.88 | 0 | 0.0 | 2 | 0.44 | 456 | 236.5 | 237.5 | 238.5 | 234.0 |
| 2025-09-09 | 27.44 (-0.02) | 0.63 (+0.01) | 0.25 (0.0) | -45 | 10.74 | 5 | 1.19 | -2 | 0.48 | 419 | 237.5 | 238.0 | 239.5 | 236.0 |
| 2025-09-08 | 27.46 (-0.27) | 0.62 (0.0) | 0.25 (-0.01) | -243 | 23.92 | 0 | 0.0 | -10 | 0.98 | 1016 | 237.0 | 243.5 | 243.5 | 235.0 |
| 2025-09-05 | 27.73 (-0.11) | 0.62 (-0.01) | 0.26 (0.0) | -100 | 27.93 | -7 | 1.96 | 1 | 0.28 | 358 | 249.0 | 250.0 | 252.0 | 248.0 |
| 2025-09-04 | 27.84 (-0.08) | 0.63 (-0.01) | 0.26 (0.0) | -59 | 13.63 | -5 | 1.15 | 0 | 0.0 | 433 | 249.0 | 253.0 | 255.5 | 249.0 |
| 2025-09-03 | 27.92 (-0.03) | 0.64 (-0.01) | 0.26 (+0.01) | -54 | 10.42 | -6 | 1.16 | 7 | 1.35 | 518 | 252.0 | 252.0 | 255.0 | 247.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 27.95 (-0.27) | 0.65 (0.0) | 0.25 (-0.01) | -245 | 37.29 | 0 | 0.0 | -2 | 0.3 | 657 | 252.0 | 264.0 | 267.0 | 251.5 |
| 2025-09-01 | 28.22 (-0.22) | 0.65 (0.0) | 0.26 (0.0) | -200 | 27.1 | 0 | 0.0 | -2 | 0.27 | 738 | 263.5 | 273.5 | 275.5 | 263.0 |
| 2025-08-29 | 28.44 (+0.08) | 0.65 (0.0) | 0.26 (0.0) | 57 | 9.24 | -1 | 0.16 | 2 | 0.32 | 617 | 274.5 | 271.5 | 275.5 | 269.0 |
| 2025-08-28 | 28.36 (-0.24) | 0.65 (0.0) | 0.26 (+0.01) | -210 | 28.38 | 0 | 0.0 | 5 | 0.68 | 740 | 270.0 | 275.0 | 280.0 | 270.0 |
| 2025-08-27 | 28.6 (+0.23) | 0.65 (0.0) | 0.25 (+0.01) | 172 | 34.68 | 0 | 0.0 | 5 | 1.01 | 496 | 274.0 | 266.5 | 274.0 | 266.0 |
| 2025-08-26 | 28.37 (+0.06) | 0.65 (-0.01) | 0.24 (0.0) | 50 | 11.55 | -5 | 1.15 | 2 | 0.46 | 433 | 265.5 | 264.5 | 267.5 | 259.0 |
| 2025-08-25 | 28.31 (-0.02) | 0.66 (0.0) | 0.24 (0.0) | -16 | 5.02 | -4 | 1.25 | 2 | 0.63 | 319 | 264.5 | 267.5 | 270.5 | 264.0 |
| 2025-08-22 | 28.33 (+0.1) | 0.66 (-0.13) | 0.24 (0.0) | 77 | 22.38 | -96 | 27.91 | 2 | 0.58 | 344 | 265.0 | 263.0 | 269.0 | 263.0 |
| 2025-08-21 | 28.23 (-0.34) | 0.79 (-0.11) | 0.24 (+0.01) | -307 | 46.52 | -87 | 13.18 | 6 | 0.91 | 660 | 265.0 | 272.5 | 274.5 | 264.5 |
| 2025-08-20 | 28.57 (-0.13) | 0.9 (-0.12) | 0.23 (0.0) | -85 | 8.91 | -95 | 9.96 | -2 | 0.21 | 954 | 272.5 | 275.5 | 275.5 | 266.5 |
| 2025-08-19 | 28.7 (+0.17) | 1.02 (-0.17) | 0.23 (-0.01) | 140 | 21.02 | -124 | 18.62 | -6 | 0.9 | 666 | 276.0 | 283.5 | 284.5 | 275.5 |
| 2025-08-18 | 28.53 (+0.25) | 1.19 (-0.25) | 0.24 (0.0) | 181 | 16.56 | -193 | 17.66 | -1 | 0.09 | 1093 | 283.5 | 278.5 | 291.0 | 278.5 |
| 2025-08-15 | 28.28 (-0.14) | 1.44 (+0.01) | 0.24 (0.0) | -131 | 13.72 | 4 | 0.42 | 2 | 0.21 | 955 | 278.5 | 278.0 | 281.5 | 272.0 |
| 2025-08-14 | 28.42 (+0.34) | 1.43 (+0.02) | 0.24 (+0.01) | 233 | 23.35 | 17 | 1.7 | 7 | 0.7 | 998 | 273.5 | 262.0 | 274.5 | 262.0 |
| 2025-08-13 | 28.08 (-0.05) | 1.41 (-0.02) | 0.23 (0.0) | -49 | 6.46 | -12 | 1.58 | -1 | 0.13 | 759 | 263.5 | 266.0 | 270.5 | 260.5 |
| 2025-08-12 | 28.13 (-0.13) | 1.43 (0.0) | 0.23 (0.0) | -104 | 11.83 | 1 | 0.11 | -1 | 0.11 | 879 | 266.0 | 267.5 | 272.5 | 266.0 |
| 2025-08-11 | 28.26 (-0.29) | 1.43 (+0.1) | 0.23 (0.0) | -230 | 26.38 | 71 | 8.14 | -1 | 0.11 | 872 | 263.0 | 266.5 | 268.0 | 257.0 |
| 2025-08-08 | 28.55 (-0.09) | 1.33 (+0.07) | 0.23 (-0.01) | -101 | 16.95 | 55 | 9.23 | -7 | 1.17 | 596 | 259.0 | 258.0 | 265.0 | 258.0 |
| 2025-08-07 | 28.64 (+0.15) | 1.26 (+0.02) | 0.24 (0.0) | 113 | 28.54 | 19 | 4.8 | 3 | 0.76 | 396 | 258.0 | 255.5 | 258.5 | 253.0 |
| 2025-08-06 | 28.49 (-0.31) | 1.24 (+0.07) | 0.24 (+0.01) | -246 | 29.32 | 52 | 6.2 | 4 | 0.48 | 839 | 253.0 | 256.0 | 256.0 | 247.0 |
| 2025-08-05 | 28.8 (+0.05) | 1.17 (+0.08) | 0.23 (-0.01) | 39 | 7.4 | 60 | 11.39 | -8 | 1.52 | 527 | 261.5 | 258.0 | 263.0 | 257.0 |
| 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 | 28.75 (-0.02) | 1.09 (+0.03) | 0.24 (-0.01) | -12 | 6.38 | 26 | 13.83 | -3 | 1.6 | 188 | 254.0 | 253.5 | 255.5 | 249.5 |
| 2025-08-01 | 28.77 (+0.05) | 1.06 (+0.06) | 0.25 (+0.01) | 32 | 8.21 | 41 | 10.51 | 5 | 1.28 | 390 | 256.0 | 250.0 | 257.0 | 245.0 |
| 2025-07-31 | 28.72 (+0.03) | 1.0 (0.0) | 0.24 (0.0) | 21 | 7.69 | 0 | 0.0 | 0 | 0.0 | 273 | 250.5 | 248.5 | 253.5 | 248.5 |
| 2025-07-30 | 28.69 (-0.01) | 1.0 (0.0) | 0.24 (0.0) | -24 | 10.67 | 0 | 0.0 | 2 | 0.89 | 225 | 248.5 | 250.0 | 250.0 | 246.0 |
| 2025-07-29 | 28.7 (-0.17) | 1.0 (+0.05) | 0.24 (+0.02) | -146 | 36.05 | 38 | 9.38 | 11 | 2.72 | 405 | 249.5 | 253.5 | 255.5 | 245.0 |
| 2025-07-28 | 28.87 (+0.03) | 0.95 (0.0) | 0.22 (0.0) | 13 | 8.61 | 0 | 0.0 | 3 | 1.99 | 151 | 252.5 | 252.0 | 254.5 | 252.0 |
| 2025-07-25 | 28.84 (-0.03) | 0.95 (0.0) | 0.22 (0.0) | -2 | 1.19 | 0 | 0.0 | -2 | 1.19 | 168 | 251.5 | 250.5 | 253.5 | 250.5 |
| 2025-07-24 | 28.87 (-0.16) | 0.95 (0.0) | 0.22 (-0.01) | -118 | 39.33 | 0 | 0.0 | -5 | 1.67 | 300 | 250.5 | 254.5 | 254.5 | 250.0 |
| 2025-07-23 | 29.03 (+0.13) | 0.95 (0.0) | 0.23 (+0.01) | 103 | 41.7 | 0 | 0.0 | 7 | 2.83 | 247 | 254.0 | 252.5 | 255.5 | 252.0 |
| 2025-07-22 | 28.9 (-0.2) | 0.95 (+0.07) | 0.22 (0.0) | -155 | 26.32 | -5 | 0.85 | 0 | 0.0 | 589 | 249.5 | 260.0 | 262.5 | 249.5 |
| 2025-07-21 | 29.1 (+0.01) | 0.88 (+0.01) | 0.22 (0.0) | 8 | 4.28 | 7 | 3.74 | -1 | 0.53 | 187 | 258.5 | 259.5 | 262.0 | 258.0 |
| 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 | 12.35 (+0.1) | 3.3 (+0.21) | 0.32 (-0.02) | 34 | 1.56 | 162 | 7.43 | -15 | 0.69 | 2179 | 184.5 | 204.5 | 207.5 | 183.5 |
| 2026-07-09 | 12.25 (+0.57) | 3.09 (0.0) | 0.34 (+0.02) | 236 | 5.47 | -3 | 0.07 | 18 | 0.42 | 4311 | 204.0 | 205.5 | 223.5 | 202.0 |
| 2026-07-03 | 11.68 (+0.4) | 3.09 (0.0) | 0.32 (+0.01) | 234 | 9.08 | -1 | 0.04 | 7 | 0.27 | 2577 | 203.0 | 184.0 | 203.5 | 180.0 |
| 2026-06-26 | 11.28 (-0.48) | 3.09 (+0.19) | 0.31 (-0.14) | -465 | 7.34 | 145 | 2.29 | -108 | 1.71 | 6332 | 185.0 | 215.0 | 215.0 | 184.0 |
| 2026-06-18 | 11.76 (-0.44) | 2.9 (-0.01) | 0.45 (+0.01) | 349 | 9.21 | -2 | 0.05 | 6 | 0.16 | 3790 | 212.0 | 217.5 | 224.0 | 204.0 |
| 2026-06-12 | 12.2 (+0.38) | 2.91 (0.0) | 0.44 (-0.09) | 595 | 9.31 | -2 | 0.03 | -69 | 1.08 | 6394 | 210.5 | 206.5 | 222.0 | 199.0 |
| 2026-06-05 | 11.82 (-0.19) | 2.91 (+0.99) | 0.53 (-0.07) | -618 | 7.33 | 755 | 8.96 | -52 | 0.62 | 8426 | 229.0 | 247.0 | 264.0 | 227.5 |
| 2026-05-29 | 12.01 (-0.3) | 1.92 (+0.45) | 0.6 (+0.02) | -222 | 3.44 | 350 | 5.43 | 13 | 0.2 | 6449 | 246.0 | 253.5 | 276.5 | 239.0 |
| 2026-05-22 | 12.31 (-0.38) | 1.47 (0.0) | 0.58 (+0.02) | -116 | 3.16 | -1 | 0.03 | 22 | 0.6 | 3668 | 236.5 | 202.0 | 248.0 | 202.0 |
| 2026-05-15 | 12.69 (-0.31) | 1.47 (0.0) | 0.56 (+0.08) | -445 | 2.19 | 0 | 0.0 | 60 | 0.3 | 20280 | 216.0 | 209.5 | 259.5 | 208.0 |
| 2026-05-08 | 13.0 (+0.24) | 1.47 (0.0) | 0.48 (+0.06) | 262 | 4.46 | 0 | 0.0 | 42 | 0.71 | 5881 | 198.5 | 181.5 | 198.5 | 176.0 |
| 2026-04-30 | 12.76 (-0.04) | 1.47 (+0.13) | 0.42 (-0.02) | -186 | 6.98 | 98 | 3.68 | -11 | 0.41 | 2663 | 184.0 | 185.5 | 194.0 | 180.5 |
| 2026-04-24 | 12.8 (+0.08) | 1.34 (+0.48) | 0.44 (+0.03) | -85 | 1.41 | 0 | 0.0 | 19 | 0.31 | 6042 | 185.5 | 175.5 | 200.5 | 174.0 |
| 2026-04-17 | 12.72 (-0.27) | 0.86 (0.0) | 0.41 (+0.01) | -237 | 11.61 | -1 | 0.05 | 13 | 0.64 | 2042 | 174.0 | 166.5 | 175.0 | 162.5 |
| 2026-04-10 | 12.99 (-0.38) | 0.86 (-0.21) | 0.4 (0.0) | -332 | 18.78 | -158 | 8.94 | -1 | 0.06 | 1768 | 168.0 | 169.0 | 177.0 | 165.5 |
| 2026-04-02 | 13.37 (-0.43) | 1.07 (0.0) | 0.4 (0.0) | -507 | 34.56 | 0 | 0.0 | 0 | 0.0 | 1467 | 167.0 | 172.0 | 173.5 | 165.0 |
| 2026-03-27 | 13.8 (-0.24) | 1.07 (0.0) | 0.4 (-0.01) | -251 | 15.46 | 0 | 0.0 | -12 | 0.74 | 1624 | 175.0 | 177.5 | 182.5 | 172.0 |
| 2026-03-20 | 14.04 (-0.56) | 1.07 (0.0) | 0.41 (+0.02) | -264 | 8.57 | 0 | 0.0 | 15 | 0.49 | 3079 | 183.0 | 176.5 | 188.5 | 175.0 |
| 2026-03-13 | 14.6 (-0.05) | 1.07 (-0.02) | 0.39 (+0.01) | -78 | 3.11 | -17 | 0.68 | 9 | 0.36 | 2510 | 175.5 | 173.0 | 179.0 | 168.0 |
| 2026-03-06 | 14.65 (-0.85) | 1.09 (0.0) | 0.38 (+0.09) | -406 | 11.87 | 0 | 0.0 | 69 | 2.02 | 3420 | 179.5 | 175.5 | 181.5 | 165.5 |
| 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 | 15.5 (-0.57) | 1.09 (0.0) | 0.29 (-0.01) | -408 | 13.36 | 0 | 0.0 | -5 | 0.16 | 3054 | 177.0 | 173.0 | 178.0 | 172.0 |
| 2026-02-11 | 16.07 (-0.25) | 1.09 (0.0) | 0.3 (-0.01) | -333 | 25.21 | -1 | 0.08 | -10 | 0.76 | 1321 | 173.0 | 175.5 | 176.5 | 170.0 |
| 2026-02-06 | 16.32 (-0.14) | 1.09 (-0.36) | 0.31 (+0.01) | -161 | 4.89 | -270 | 8.2 | 9 | 0.27 | 3294 | 175.5 | 178.0 | 185.5 | 169.0 |
| 2026-01-30 | 16.46 (+0.34) | 1.45 (0.0) | 0.3 (-0.05) | 288 | 6.81 | 0 | 0.0 | -39 | 0.92 | 4231 | 179.0 | 193.5 | 196.5 | 179.0 |
| 2026-01-23 | 16.12 (-1.91) | 1.45 (-0.15) | 0.35 (-0.07) | -1473 | 25.27 | 228 | 3.91 | -53 | 0.91 | 5829 | 194.0 | 200.0 | 212.0 | 192.5 |
| 2026-01-16 | 18.03 (-2.7) | 1.6 (+0.75) | 0.42 (+0.07) | -2308 | 22.28 | 578 | 5.58 | 53 | 0.51 | 10357 | 198.5 | 183.5 | 206.0 | 181.5 |
| 2026-01-09 | 20.73 (-0.57) | 0.85 (+0.12) | 0.35 (+0.04) | -671 | 12.18 | 90 | 1.63 | 33 | 0.6 | 5508 | 183.5 | 177.0 | 185.5 | 171.5 |
| 2026-01-02 | 21.3 (-0.34) | 0.73 (0.0) | 0.31 (0.0) | -168 | 10.86 | 0 | 0.0 | 3 | 0.19 | 1547 | 176.0 | 171.0 | 182.5 | 171.0 |
| 2025-12-26 | 21.64 (-0.04) | 0.73 (0.0) | 0.31 (0.0) | -47 | 7.51 | -1 | 0.16 | 0 | 0.0 | 626 | 171.5 | 178.5 | 178.5 | 171.5 |
| 2025-12-19 | 21.68 (+0.1) | 0.73 (0.0) | 0.31 (+0.03) | -49 | 3.29 | 0 | 0.0 | 21 | 1.41 | 1490 | 176.0 | 172.5 | 179.0 | 169.0 |
| 2025-12-12 | 21.58 (-0.05) | 0.73 (0.0) | 0.28 (+0.01) | -86 | 5.46 | 0 | 0.0 | 2 | 0.13 | 1576 | 173.0 | 174.0 | 178.5 | 172.0 |
| 2025-12-05 | 21.63 (-0.84) | 0.73 (-0.23) | 0.27 (0.0) | -806 | 26.31 | -176 | 5.75 | 2 | 0.07 | 3063 | 174.0 | 189.0 | 189.5 | 170.5 |
| 2025-11-28 | 22.47 (-0.88) | 0.96 (0.0) | 0.27 (-0.02) | -812 | 19.11 | 0 | 0.0 | -11 | 0.26 | 4248 | 188.0 | 186.0 | 190.5 | 182.0 |
| 2025-11-21 | 23.35 (-0.61) | 0.96 (+0.05) | 0.29 (-0.06) | -374 | 9.4 | 35 | 0.88 | -52 | 1.31 | 3978 | 181.0 | 188.5 | 196.0 | 174.5 |
| 2025-11-14 | 23.96 (-0.43) | 0.91 (+0.15) | 0.35 (0.0) | -387 | 17.73 | 120 | 5.5 | 4 | 0.18 | 2183 | 188.5 | 200.0 | 200.5 | 186.0 |
| 2025-11-07 | 24.39 (-0.42) | 0.76 (+0.07) | 0.35 (0.0) | -424 | 15.95 | 49 | 1.84 | -3 | 0.11 | 2658 | 200.0 | 217.5 | 221.5 | 195.0 |
| 2025-10-31 | 24.81 (-1.31) | 0.69 (+0.01) | 0.35 (+0.01) | -998 | 37.02 | 9 | 0.33 | 13 | 0.48 | 2696 | 217.0 | 212.0 | 227.0 | 208.5 |
| 2025-10-23 | 26.12 (-0.16) | 0.68 (+0.05) | 0.34 (0.0) | -103 | 15.56 | 1 | 0.15 | -1 | 0.15 | 662 | 209.5 | 210.0 | 212.0 | 205.0 |
| 2025-10-17 | 26.28 (-0.4) | 0.63 (0.0) | 0.34 (-0.02) | -150 | 9.43 | -1 | 0.06 | -19 | 1.19 | 1591 | 209.5 | 200.0 | 216.0 | 200.0 |
| 2025-10-09 | 26.68 (-0.42) | 0.63 (0.0) | 0.36 (+0.02) | -291 | 17.56 | 0 | 0.0 | 21 | 1.27 | 1657 | 215.0 | 231.0 | 231.5 | 215.0 |
| 2025-10-03 | 27.1 (-0.09) | 0.63 (0.0) | 0.34 (+0.04) | -76 | 8.76 | 0 | 0.0 | 27 | 3.11 | 868 | 228.5 | 223.5 | 233.0 | 222.5 |
| 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 | |||
| 2025-09-26 | 27.19 (+0.18) | 0.63 (0.0) | 0.3 (+0.03) | -213 | 13.6 | 0 | 0.0 | 28 | 1.79 | 1566 | 222.5 | 231.0 | 233.0 | 220.0 |
| 2025-09-19 | 27.01 (-0.4) | 0.63 (0.0) | 0.27 (+0.01) | -318 | 22.1 | 0 | 0.0 | 5 | 0.35 | 1439 | 230.5 | 233.0 | 235.5 | 228.5 |
| 2025-09-12 | 27.41 (-0.32) | 0.63 (+0.01) | 0.26 (0.0) | -318 | 12.45 | 4 | 0.16 | -5 | 0.2 | 2554 | 234.0 | 243.5 | 243.5 | 231.5 |
| 2025-09-05 | 27.73 (-0.71) | 0.62 (-0.03) | 0.26 (0.0) | -658 | 24.32 | -18 | 0.67 | 4 | 0.15 | 2706 | 249.0 | 273.5 | 275.5 | 247.5 |
| 2025-08-29 | 28.44 (+0.11) | 0.65 (-0.01) | 0.26 (+0.02) | 53 | 2.03 | -10 | 0.38 | 16 | 0.61 | 2607 | 274.5 | 267.5 | 280.0 | 259.0 |
| 2025-08-22 | 28.33 (+0.05) | 0.66 (-0.78) | 0.24 (0.0) | 6 | 0.16 | -595 | 16.0 | -1 | 0.03 | 3718 | 265.0 | 278.5 | 291.0 | 263.0 |
| 2025-08-15 | 28.28 (-0.27) | 1.44 (+0.11) | 0.24 (+0.01) | -281 | 6.29 | 81 | 1.81 | 6 | 0.13 | 4464 | 278.5 | 266.5 | 281.5 | 257.0 |
| 2025-08-08 | 28.55 (-0.22) | 1.33 (+0.27) | 0.23 (-0.02) | -207 | 8.12 | 212 | 8.32 | -11 | 0.43 | 2549 | 259.0 | 253.5 | 265.0 | 247.0 |
| 2025-08-01 | 28.77 (-0.07) | 1.06 (+0.11) | 0.25 (+0.03) | -104 | 7.19 | 79 | 5.46 | 21 | 1.45 | 1446 | 256.0 | 252.0 | 257.0 | 245.0 |
| 2025-07-25 | 28.84 (-0.25) | 0.95 (+0.08) | 0.22 (0.0) | -164 | 10.99 | 2 | 0.13 | -1 | 0.07 | 1492 | 251.5 | 259.5 | 262.5 | 249.5 |
| 2025-07-18 | 29.09 (-0.06) | 0.87 (+0.02) | 0.22 (+0.01) | -48 | 3.24 | 14 | 0.95 | 5 | 0.34 | 1480 | 259.5 | 263.5 | 267.5 | 257.5 |
| 2025-07-11 | 29.15 (+0.07) | 0.85 (+0.06) | 0.21 (-0.01) | 23 | 0.47 | 47 | 0.97 | -6 | 0.12 | 4855 | 264.5 | 276.0 | 276.0 | 256.0 |
| 2025-07-04 | 29.08 (-0.45) | 0.79 (+0.02) | 0.22 (-0.01) | 184 | 6.92 | 19 | 0.71 | -8 | 0.3 | 2658 | 284.0 | 279.0 | 294.5 | 279.0 |
| 2025-06-27 | 29.53 (-0.22) | 0.77 (+0.01) | 0.23 (-0.01) | -169 | 4.42 | 5 | 0.13 | -5 | 0.13 | 3826 | 280.0 | 277.0 | 304.0 | 272.5 |
| 2025-06-20 | 29.75 (-0.12) | 0.76 (-0.48) | 0.24 (-0.05) | -78 | 2.11 | -368 | 9.97 | -34 | 0.92 | 3690 | 278.0 | 299.0 | 301.0 | 273.0 |
| 2025-06-13 | 29.87 (+1.05) | 1.24 (-0.31) | 0.29 (-0.03) | 795 | 10.73 | -235 | 3.17 | -26 | 0.35 | 7407 | 301.0 | 282.0 | 321.5 | 275.0 |
| 2025-06-06 | 28.82 (+1.39) | 1.55 (-0.02) | 0.32 (-0.04) | 607 | 11.8 | -3 | 0.06 | -24 | 0.47 | 5145 | 284.5 | 318.0 | 320.5 | 284.5 |
| 2025-05-29 | 27.43 (+0.56) | 1.57 (-0.13) | 0.36 (-0.06) | 424 | 13.55 | -100 | 3.2 | -49 | 1.57 | 3129 | 323.0 | 315.5 | 329.0 | 308.0 |
| 2025-05-23 | 26.87 (-0.41) | 1.7 (+0.94) | 0.42 (+0.03) | -309 | 4.65 | 715 | 10.75 | 27 | 0.41 | 6652 | 316.5 | 302.5 | 331.5 | 293.0 |
| 2025-05-16 | 27.28 (+0.21) | 0.76 (+0.02) | 0.39 (+0.11) | 161 | 3.54 | 13 | 0.29 | 82 | 1.8 | 4551 | 304.0 | 285.0 | 304.0 | 282.5 |
| 2025-05-09 | 27.07 (-1.0) | 0.74 (+0.01) | 0.28 (-0.03) | -723 | 14.29 | 4 | 0.08 | -22 | 0.43 | 5058 | 285.0 | 266.0 | 301.0 | 262.0 |
| 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 | 28.07 (+0.02) | 0.73 (+0.04) | 0.31 (0.0) | 15 | 0.78 | 34 | 1.76 | -1 | 0.05 | 1935 | 264.5 | 253.0 | 273.0 | 250.0 |
| 2025-04-25 | 28.05 (+0.62) | 0.69 (-0.1) | 0.31 (+0.02) | 460 | 14.67 | -233 | 7.43 | 11 | 0.35 | 3136 | 255.0 | 242.0 | 265.0 | 223.0 |
| 2025-04-18 | 27.43 (+0.34) | 0.79 (-0.09) | 0.29 (-0.02) | 235 | 8.19 | -65 | 2.26 | -11 | 0.38 | 2871 | 239.5 | 250.5 | 262.5 | 237.0 |
| 2025-04-11 | 27.09 (-0.15) | 0.88 (+0.03) | 0.31 (0.0) | -98 | 3.24 | 23 | 0.76 | -4 | 0.13 | 3021 | 245.0 | 253.5 | 253.5 | 206.0 |
| 2025-04-02 | 27.24 (+0.28) | 0.85 (+0.01) | 0.31 (0.0) | 199 | 12.56 | 5 | 0.32 | 4 | 0.25 | 1585 | 281.5 | 264.5 | 282.0 | 264.5 |
| 2025-03-28 | 26.96 (+0.05) | 0.84 (0.0) | 0.31 (-0.11) | 38 | 2.35 | 2 | 0.12 | -85 | 5.27 | 1614 | 279.0 | 301.0 | 302.5 | 275.5 |
| 2025-03-21 | 26.91 (+0.17) | 0.84 (0.0) | 0.42 (-0.06) | 178 | 6.62 | 0 | 0.0 | -47 | 1.75 | 2688 | 300.5 | 302.5 | 306.0 | 294.0 |
| 2025-03-14 | 26.74 (-0.42) | 0.84 (+0.02) | 0.48 (-0.06) | -272 | 4.27 | 14 | 0.22 | -46 | 0.72 | 6366 | 301.5 | 327.5 | 348.5 | 301.5 |
| 2025-03-07 | 27.16 (+0.43) | 0.82 (-0.08) | 0.54 (-0.05) | 498 | 11.97 | -56 | 1.35 | -35 | 0.84 | 4160 | 319.0 | 294.0 | 328.5 | 280.5 |
| 2025-02-27 | 26.73 (-1.31) | 0.9 (+0.01) | 0.59 (+0.14) | -1112 | 16.43 | 5 | 0.07 | 109 | 1.61 | 6767 | 301.5 | 327.0 | 345.0 | 301.5 |
| 2025-02-21 | 28.04 (+0.05) | 0.89 (0.0) | 0.45 (+0.06) | 117 | 3.55 | 1 | 0.03 | 42 | 1.28 | 3292 | 320.5 | 307.0 | 335.5 | 307.0 |
| 2025-02-14 | 27.99 (+0.09) | 0.89 (-0.04) | 0.39 (+0.03) | -3 | 0.07 | -32 | 0.71 | 20 | 0.45 | 4477 | 309.0 | 313.5 | 325.0 | 285.5 |
| 2025-02-07 | 27.9 (+0.5) | 0.93 (-0.13) | 0.36 (0.0) | 309 | 10.34 | -98 | 3.28 | 4 | 0.13 | 2989 | 316.0 | 325.0 | 325.0 | 293.0 |
| 2025-01-22 | 27.4 (+0.4) | 1.06 (-0.28) | 0.36 (0.0) | 317 | 14.81 | -274 | 12.8 | -2 | 0.09 | 2141 | 336.5 | 338.0 | 343.0 | 324.0 |
| 2025-01-17 | 27.0 (+0.45) | 1.34 (-0.04) | 0.36 (-0.01) | 340 | 14.75 | -30 | 1.3 | -4 | 0.17 | 2305 | 334.5 | 342.0 | 348.5 | 332.0 |
| 2025-01-10 | 26.55 (+0.52) | 1.38 (-0.13) | 0.37 (-0.04) | 349 | 7.12 | -98 | 2.0 | -31 | 0.63 | 4901 | 344.5 | 363.0 | 382.0 | 330.5 |
| 2025-01-03 | 26.03 (+0.41) | 1.51 (-0.04) | 0.41 (-0.04) | 363 | 14.55 | -34 | 1.36 | -28 | 1.12 | 2495 | 364.0 | 361.0 | 370.0 | 351.5 |
| 2024-12-27 | 25.62 (+0.52) | 1.55 (-0.06) | 0.45 (-0.05) | 380 | 13.67 | -46 | 1.66 | -42 | 1.51 | 2779 | 361.0 | 350.0 | 366.0 | 338.0 |
| 2024-12-20 | 25.1 (+1.1) | 1.61 (-0.17) | 0.5 (+0.06) | 790 | 12.2 | -127 | 1.96 | 45 | 0.69 | 6475 | 353.5 | 340.0 | 371.0 | 320.0 |
| 2024-12-13 | 24.0 (+0.89) | 1.78 (-0.14) | 0.44 (-0.07) | 645 | 9.67 | -108 | 1.62 | -53 | 0.79 | 6670 | 338.0 | 342.5 | 357.0 | 327.5 |
| 2024-12-06 | 23.11 (+0.05) | 1.92 (-0.01) | 0.51 (+0.06) | 101 | 1.31 | -2 | 0.03 | 49 | 0.64 | 7682 | 335.0 | 309.0 | 347.0 | 307.0 |
| 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 | 23.06 (+0.39) | 1.93 (-0.39) | 0.45 (-0.09) | 279 | 3.46 | -298 | 3.69 | -71 | 0.88 | 8074 | 310.5 | 300.0 | 317.5 | 295.5 |
| 2024-11-22 | 22.67 (+0.28) | 2.32 (-0.01) | 0.54 (-0.03) | 207 | 2.2 | -4 | 0.04 | -22 | 0.23 | 9416 | 299.0 | 279.0 | 309.0 | 266.0 |
| 2024-11-15 | 22.39 (+0.84) | 2.33 (0.0) | 0.57 (+0.17) | 437 | 2.96 | 0 | 0.0 | 126 | 0.85 | 14777 | 279.0 | 218.0 | 280.0 | 213.0 |
| 2024-11-08 | 21.55 (+0.17) | 2.33 (-0.22) | 0.4 (-0.03) | 153 | 9.03 | -166 | 9.79 | -18 | 1.06 | 1695 | 209.0 | 207.0 | 222.0 | 202.0 |
| 2024-11-01 | 21.38 (+0.26) | 2.55 (-0.12) | 0.43 (+0.02) | 192 | 11.29 | -97 | 5.7 | 12 | 0.71 | 1701 | 209.5 | 215.0 | 219.0 | 202.5 |
| 2024-10-25 | 21.12 (-0.68) | 2.67 (+0.56) | 0.41 (-0.03) | -616 | 20.5 | 641 | 21.33 | -25 | 0.83 | 3005 | 216.0 | 211.0 | 223.5 | 209.0 |
| 2024-10-18 | 21.8 (+0.25) | 2.11 (-0.01) | 0.44 (-0.03) | 209 | 12.58 | -6 | 0.36 | -17 | 1.02 | 1661 | 209.5 | 209.5 | 216.0 | 206.5 |
| 2024-10-11 | 21.55 (+0.4) | 2.12 (-0.01) | 0.47 (+0.03) | 216 | 11.34 | -11 | 0.58 | 16 | 0.84 | 1905 | 209.0 | 211.0 | 218.0 | 205.0 |
| 2024-10-04 | 21.15 (+0.02) | 2.13 (+0.02) | 0.44 (-0.01) | -13 | 0.64 | 20 | 0.99 | -1 | 0.05 | 2016 | 210.0 | 202.5 | 216.5 | 200.5 |
| 2024-09-27 | 21.13 (-0.09) | 2.11 (-0.08) | 0.45 (+0.01) | -29 | 0.77 | -61 | 1.62 | 4 | 0.11 | 3773 | 201.5 | 217.0 | 220.0 | 200.0 |
| 2024-09-20 | 21.22 (+0.99) | 2.19 (+0.31) | 0.44 (+0.06) | 712 | 9.19 | 230 | 2.97 | 49 | 0.63 | 7747 | 213.0 | 197.5 | 226.0 | 187.5 |
| 2024-09-13 | 20.23 (+0.11) | 1.88 (+0.01) | 0.38 (+0.03) | 214 | 6.24 | 6 | 0.17 | 21 | 0.61 | 3430 | 195.0 | 180.0 | 196.0 | 178.5 |
| 2024-09-06 | 20.12 (+0.26) | 1.87 (-0.09) | 0.35 (0.0) | 174 | 8.81 | -64 | 3.24 | -5 | 0.25 | 1976 | 184.0 | 181.5 | 191.5 | 172.0 |
| 2024-08-30 | 19.86 (+0.08) | 1.96 (0.0) | 0.35 (+0.01) | 40 | 2.44 | 0 | 0.0 | 9 | 0.55 | 1636 | 183.0 | 183.5 | 188.0 | 177.5 |
| 2024-08-23 | 19.78 (+0.78) | 1.96 (-0.24) | 0.34 (0.0) | 557 | 30.04 | -182 | 9.82 | 1 | 0.05 | 1854 | 183.5 | 190.5 | 192.5 | 181.5 |
| 2024-08-16 | 19.0 (+0.39) | 2.2 (-0.05) | 0.34 (0.0) | 273 | 10.73 | -36 | 1.41 | 0 | 0.0 | 2545 | 190.5 | 189.0 | 195.0 | 184.5 |
| 2024-08-09 | 18.61 (+0.57) | 2.25 (-0.05) | 0.34 (-0.09) | 365 | 10.05 | -42 | 1.16 | -67 | 1.85 | 3631 | 185.0 | 182.0 | 190.0 | 162.0 |
| 2024-08-02 | 18.04 (+0.1) | 2.3 (0.0) | 0.43 (+0.05) | 53 | 1.83 | 0 | 0.0 | 35 | 1.21 | 2896 | 185.5 | 190.0 | 198.0 | 183.0 |
| 2024-07-26 | 17.94 (+0.22) | 2.3 (+0.37) | 0.38 (+0.01) | 176 | 12.84 | -16 | 1.17 | 9 | 0.66 | 1371 | 190.0 | 190.0 | 195.5 | 183.0 |
| 2024-07-19 | 17.72 (+1.84) | 1.93 (-0.25) | 0.37 (-0.53) | 1355 | 23.94 | -187 | 3.3 | -399 | 7.05 | 5659 | 195.0 | 205.0 | 205.0 | 185.0 |
| 2024-07-12 | 15.88 (+1.41) | 2.18 (+0.01) | 0.9 (-0.26) | 1240 | 18.47 | 4 | 0.06 | -197 | 2.93 | 6715 | 205.0 | 186.0 | 205.0 | 176.0 |
| 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 | 14.47 (+0.39) | 2.17 (+0.03) | 1.16 (+0.12) | 289 | 6.03 | 22 | 0.46 | 88 | 1.84 | 4795 | 188.0 | 175.5 | 191.0 | 174.0 |
| 2024-06-28 | 14.08 (+0.15) | 2.14 (+0.4) | 1.04 (+0.12) | 189 | 3.51 | 302 | 5.6 | 91 | 1.69 | 5389 | 174.5 | 159.5 | 177.5 | 153.0 |
| 2024-06-21 | 13.93 (+1.17) | 1.74 (0.0) | 0.92 (0.0) | 910 | 29.33 | 0 | 0.0 | 2 | 0.06 | 3103 | 160.0 | 156.5 | 160.0 | 151.0 |
| 2024-06-14 | 12.76 (+1.34) | 1.74 (+0.28) | 0.92 (+0.05) | 988 | 16.41 | 215 | 3.57 | 36 | 0.6 | 6022 | 159.0 | 150.0 | 166.0 | 149.5 |
| 2024-06-07 | 11.42 (+2.04) | 1.46 (+0.11) | 0.87 (+0.26) | 1653 | 20.78 | 80 | 1.01 | 197 | 2.48 | 7956 | 149.5 | 133.0 | 153.0 | 131.5 |
| 2024-05-31 | 9.38 (+0.35) | 1.35 (+0.05) | 0.61 (+0.09) | 329 | 23.12 | 35 | 2.46 | 69 | 4.85 | 1423 | 133.0 | 125.0 | 133.0 | 125.0 |
| 2024-05-24 | 9.03 (+0.28) | 1.3 (-0.01) | 0.52 (+0.05) | 63 | 9.47 | 0 | 0.0 | 38 | 5.71 | 665 | 125.0 | 126.0 | 128.5 | 124.5 |
| 2024-05-17 | 8.75 (+0.07) | 1.31 (+0.03) | 0.47 (+0.06) | 57 | 6.35 | 23 | 2.56 | 44 | 4.91 | 897 | 125.0 | 121.5 | 126.5 | 120.5 |
| 2024-05-10 | 8.68 (+0.18) | 1.28 (0.0) | 0.41 (0.0) | 209 | 22.67 | 0 | 0.0 | -2 | 0.22 | 922 | 123.0 | 122.5 | 123.5 | 121.0 |
| 2024-05-03 | 8.5 (+0.26) | 1.28 (0.0) | 0.41 (+0.03) | 172 | 16.18 | 0 | 0.0 | 29 | 2.73 | 1063 | 122.0 | 118.0 | 123.0 | 115.0 |
| 2024-04-26 | 8.24 (-0.09) | 1.28 (-0.55) | 0.38 (0.0) | -88 | 11.49 | 0 | 0.0 | 0 | 0.0 | 766 | 115.5 | 112.5 | 117.0 | 109.5 |
| 2024-04-19 | 8.33 (-0.15) | 1.83 (0.0) | 0.38 (-0.01) | -185 | 18.59 | 0 | 0.0 | -9 | 0.9 | 995 | 111.0 | 116.5 | 117.0 | 110.0 |
| 2024-04-12 | 8.48 (-0.09) | 1.83 (+0.01) | 0.39 (0.0) | -75 | 15.92 | 10 | 2.12 | -1 | 0.21 | 471 | 117.5 | 118.5 | 119.0 | 117.0 |
| 2024-04-03 | 8.57 (+0.19) | 1.82 (0.0) | 0.39 (+0.02) | 144 | 23.19 | 0 | 0.0 | 17 | 2.74 | 621 | 118.5 | 118.0 | 119.0 | 116.5 |
| 2024-03-29 | 8.38 (-0.07) | 1.82 (0.0) | 0.37 (+0.01) | -64 | 7.73 | 0 | 0.0 | 6 | 0.72 | 828 | 117.5 | 121.0 | 121.5 | 117.5 |
| 2024-03-22 | 8.45 (-0.14) | 1.82 (0.0) | 0.36 (-0.01) | -92 | 6.34 | 0 | 0.0 | -10 | 0.69 | 1450 | 121.0 | 116.5 | 122.5 | 116.5 |
| 2024-03-15 | 8.59 (-0.53) | 1.82 (0.0) | 0.37 (-0.02) | -463 | 30.16 | 0 | 0.0 | -15 | 0.98 | 1535 | 116.0 | 116.0 | 121.5 | 116.0 |
| 2024-03-08 | 9.12 (+0.93) | 1.82 (0.0) | 0.39 (+0.04) | 773 | 18.04 | 0 | 0.0 | 31 | 0.72 | 4285 | 118.0 | 128.5 | 136.0 | 118.0 |
| 2024-03-01 | 8.19 (+0.94) | 1.82 (+0.07) | 0.35 (-0.1) | 851 | 21.39 | 53 | 1.33 | -76 | 1.91 | 3979 | 129.5 | 125.0 | 132.0 | 125.0 |
| 2024-02-23 | 7.25 (+0.1) | 1.75 (0.0) | 0.45 (+0.05) | 13 | 0.38 | 0 | 0.0 | 39 | 1.15 | 3382 | 123.5 | 115.0 | 129.5 | 113.5 |
| 2024-02-16 | 7.15 (+0.06) | 1.75 (-0.07) | 0.4 (+0.01) | 32 | 5.61 | -52 | 9.12 | 7 | 1.23 | 570 | 115.0 | 117.5 | 117.5 | 114.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 7.09 (-0.13) | 1.82 (-0.04) | 0.39 (0.0) | -40 | 28.37 | -37 | 26.24 | -1 | 0.71 | 141 | 118.0 | 119.0 | 119.0 | 117.5 |
| 2024-02-02 | 7.22 (-0.07) | 1.86 (-0.01) | 0.39 (-0.01) | -59 | 11.28 | 0 | 0.0 | -3 | 0.57 | 523 | 118.5 | 118.0 | 122.5 | 117.0 |
| 2024-01-26 | 7.29 (+0.07) | 1.87 (+0.56) | 0.4 (+0.01) | 30 | 8.4 | 0 | 0.0 | 5 | 1.4 | 357 | 118.0 | 117.0 | 121.5 | 117.0 |
| 2024-01-19 | 7.22 (-0.12) | 1.31 (0.0) | 0.39 (-0.02) | -60 | 6.5 | 0 | 0.0 | -18 | 1.95 | 923 | 117.0 | 118.5 | 122.5 | 116.5 |
| 2024-01-12 | 7.34 (-0.66) | 1.31 (0.0) | 0.41 (+0.1) | -93 | 10.16 | 0 | 0.0 | 79 | 8.63 | 915 | 118.0 | 123.0 | 124.0 | 118.0 |
| 2024-01-05 | 8.0 (-0.05) | 1.31 (0.0) | 0.31 (-0.01) | -72 | 9.7 | 0 | 0.0 | -8 | 1.08 | 742 | 121.5 | 124.0 | 125.0 | 120.5 |
| 2023-12-29 | 8.05 (-0.24) | 1.31 (+0.11) | 0.32 (+0.05) | -171 | 4.93 | 82 | 2.37 | 34 | 0.98 | 3467 | 123.0 | 115.5 | 128.5 | 115.5 |
| 2023-12-22 | 8.29 (-0.08) | 1.2 (0.0) | 0.27 (+0.02) | 15 | 1.75 | 0 | 0.0 | 19 | 2.22 | 856 | 115.5 | 120.5 | 122.5 | 115.0 |
| 2023-12-15 | 8.37 (+0.18) | 1.2 (+0.21) | 0.25 (+0.03) | 310 | 13.53 | 158 | 6.9 | 19 | 0.83 | 2291 | 120.5 | 116.5 | 123.0 | 114.5 |
| 2023-12-08 | 8.19 (+0.16) | 0.99 (0.0) | 0.22 (0.0) | 73 | 8.54 | 0 | 0.0 | -1 | 0.12 | 855 | 116.0 | 116.0 | 116.5 | 113.5 |
| 2023-12-01 | 8.03 (+0.1) | 0.99 (0.0) | 0.22 (-0.01) | 74 | 8.52 | 0 | 0.0 | -3 | 0.35 | 869 | 116.0 | 113.5 | 117.0 | 112.5 |
| 2023-11-24 | 7.93 (+0.14) | 0.99 (0.0) | 0.23 (-0.01) | 187 | 24.9 | 0 | 0.0 | -8 | 1.07 | 751 | 113.5 | 114.5 | 115.0 | 113.0 |
| 2023-11-17 | 7.79 (+0.25) | 0.99 (0.0) | 0.24 (+0.01) | 542 | 35.78 | 0 | 0.0 | 11 | 0.73 | 1515 | 113.5 | 107.0 | 114.0 | 106.5 |
| 2023-11-10 | 7.54 (+0.34) | 0.99 (0.0) | 0.23 (0.0) | 375 | 29.11 | 0 | 0.0 | -1 | 0.08 | 1288 | 108.5 | 105.0 | 110.5 | 105.0 |
| 2023-11-03 | 7.2 (-0.11) | 0.99 (-0.11) | 0.23 (-0.02) | -164 | 11.37 | -77 | 5.34 | -16 | 1.11 | 1442 | 104.0 | 102.0 | 108.0 | 99.0 |
| 2023-10-27 | 7.31 (-0.17) | 1.1 (-0.61) | 0.25 (-0.03) | -141 | 18.34 | -62 | 8.06 | -20 | 2.6 | 769 | 102.0 | 103.0 | 106.0 | 101.5 |
| 2023-10-20 | 7.48 (+0.15) | 1.71 (0.0) | 0.28 (+0.06) | 2 | 0.09 | 0 | 0.0 | 38 | 1.69 | 2248 | 104.0 | 106.5 | 111.0 | 103.0 |
| 2023-10-13 | 7.33 (+0.88) | 1.71 (0.0) | 0.22 (0.0) | 825 | 56.94 | 0 | 0.0 | 6 | 0.41 | 1449 | 107.0 | 104.5 | 110.5 | 104.5 |
| 2023-10-06 | 6.45 (+0.23) | 1.71 (0.0) | 0.22 (0.0) | 270 | 37.34 | 0 | 0.0 | -2 | 0.28 | 723 | 104.0 | 106.0 | 106.5 | 103.0 |
| 2023-09-28 | 6.22 (-0.15) | 1.71 (0.0) | 0.22 (-0.01) | 15 | 2.6 | 0 | 0.0 | -6 | 1.04 | 576 | 105.0 | 104.0 | 108.0 | 103.5 |
| 2023-09-22 | 6.37 (-0.11) | 1.71 (0.0) | 0.23 (0.0) | 12 | 2.46 | 0 | 0.0 | -5 | 1.03 | 487 | 103.5 | 106.0 | 107.5 | 101.5 |
| 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 | 6.48 (+0.09) | 1.71 (0.0) | 0.23 (+0.01) | 115 | 15.88 | 0 | 0.0 | 8 | 1.1 | 724 | 106.0 | 107.0 | 108.5 | 104.0 |
| 2023-09-08 | 6.39 (-0.02) | 1.71 (0.0) | 0.22 (-0.01) | -27 | 3.15 | 0 | 0.0 | -9 | 1.05 | 858 | 108.5 | 104.5 | 109.0 | 104.5 |
| 2023-09-01 | 6.41 (+0.01) | 1.71 (0.0) | 0.23 (0.0) | 49 | 6.54 | 0 | 0.0 | 1 | 0.13 | 749 | 105.0 | 103.0 | 105.0 | 101.0 |
| 2023-08-25 | 6.4 (-0.01) | 1.71 (0.0) | 0.23 (-0.01) | 144 | 22.71 | 0 | 0.0 | -5 | 0.79 | 634 | 103.0 | 103.0 | 104.0 | 101.0 |
| 2023-08-18 | 6.41 (+0.74) | 1.71 (-0.17) | 0.24 (-0.06) | 432 | 26.06 | -122 | 7.36 | -42 | 2.53 | 1658 | 102.5 | 103.0 | 104.0 | 99.5 |
| 2023-08-11 | 5.67 (+0.04) | 1.88 (-0.15) | 0.3 (-0.1) | 6 | 0.46 | -115 | 8.77 | -76 | 5.79 | 1312 | 102.5 | 108.0 | 109.0 | 102.0 |
| 2023-08-04 | 5.63 (-0.16) | 2.03 (-0.24) | 0.4 (0.0) | -299 | 17.19 | -185 | 10.64 | -2 | 0.12 | 1739 | 108.5 | 115.5 | 116.0 | 106.5 |
| 2023-07-28 | 5.79 (-0.11) | 2.27 (0.0) | 0.4 (+0.02) | 62 | 3.6 | 0 | 0.0 | 12 | 0.7 | 1724 | 114.0 | 115.0 | 115.5 | 111.0 |
| 2023-07-21 | 5.9 (-0.04) | 2.27 (-0.02) | 0.38 (+0.05) | -4 | 0.17 | -15 | 0.62 | 44 | 1.82 | 2419 | 113.0 | 114.0 | 119.0 | 110.5 |
| 2023-07-14 | 5.94 (+0.49) | 2.29 (+0.18) | 0.33 (-0.17) | -86 | 2.0 | 139 | 3.23 | -129 | 3.0 | 4304 | 116.5 | 109.5 | 119.0 | 109.0 |
| 2023-07-07 | 5.45 (-0.51) | 2.11 (+0.55) | 0.5 (+0.16) | -349 | 13.02 | 20 | 0.75 | 122 | 4.55 | 2680 | 110.0 | 119.0 | 122.5 | 109.0 |
| 2023-06-30 | 5.96 (-0.13) | 1.56 (0.0) | 0.34 (+0.03) | 231 | 8.89 | 0 | 0.0 | 19 | 0.73 | 2598 | 118.5 | 122.0 | 122.0 | 115.0 |
| 2023-06-21 | 6.09 (-0.39) | 1.56 (+0.03) | 0.31 (-0.01) | -21 | 1.06 | 26 | 1.31 | -8 | 0.4 | 1978 | 121.5 | 121.5 | 123.5 | 119.0 |
| 2023-06-16 | 6.48 (-0.36) | 1.53 (+0.37) | 0.32 (+0.04) | -100 | 0.49 | 280 | 1.36 | 36 | 0.18 | 20532 | 121.5 | 113.0 | 133.5 | 112.5 |
| 2023-06-09 | 6.84 (-0.17) | 1.16 (0.0) | 0.28 (+0.01) | -233 | 12.97 | 0 | 0.0 | 8 | 0.45 | 1796 | 113.0 | 110.5 | 113.5 | 108.0 |
| 2023-06-02 | 7.01 (+0.14) | 1.16 (+0.01) | 0.27 (+0.02) | 60 | 4.57 | 0 | 0.0 | 13 | 0.99 | 1313 | 110.0 | 108.5 | 112.0 | 107.5 |
| 2023-05-26 | 6.87 (+0.32) | 1.15 (-0.14) | 0.25 (0.0) | 39 | 4.2 | -100 | 10.76 | 0 | 0.0 | 929 | 108.0 | 108.5 | 110.0 | 107.0 |
| 2023-05-19 | 6.55 (+0.62) | 1.29 (-0.44) | 0.25 (+0.08) | 433 | 27.67 | -324 | 20.7 | 62 | 3.96 | 1565 | 107.5 | 102.5 | 109.0 | 102.5 |
| 2023-05-12 | 5.93 (+0.03) | 1.73 (0.0) | 0.17 (+0.01) | -102 | 5.82 | 0 | 0.0 | 2 | 0.11 | 1754 | 102.5 | 107.0 | 109.5 | 101.5 |
| 2023-05-05 | 5.9 (+0.19) | 1.73 (-0.09) | 0.16 (-0.01) | 88 | 15.17 | -70 | 12.07 | -3 | 0.52 | 580 | 106.0 | 106.5 | 107.0 | 105.5 |
| 2023-04-28 | 5.71 (-0.14) | 1.82 (0.0) | 0.17 (+0.02) | -160 | 15.61 | 0 | 0.0 | 12 | 1.17 | 1025 | 106.0 | 106.5 | 107.5 | 103.0 |
| 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 | 5.85 (-0.49) | 1.82 (-0.06) | 0.15 (0.0) | -568 | 29.58 | -49 | 2.55 | -2 | 0.1 | 1920 | 106.5 | 112.0 | 112.5 | 106.0 |
| 2023-04-14 | 6.34 (-0.25) | 1.88 (-0.09) | 0.15 (-0.01) | -221 | 15.63 | -64 | 4.53 | 0 | 0.0 | 1414 | 112.0 | 112.5 | 114.0 | 111.0 |
| 2023-04-07 | 6.59 (+0.07) | 1.97 (0.0) | 0.16 (0.0) | 56 | 15.22 | 0 | 0.0 | 0 | 0.0 | 368 | 112.0 | 112.0 | 112.5 | 111.0 |
| 2023-03-31 | 6.52 (-0.24) | 1.97 (+0.03) | 0.16 (-0.07) | -292 | 13.98 | 0 | 0.0 | -54 | 2.58 | 2089 | 112.0 | 112.5 | 115.0 | 110.5 |
| 2023-03-24 | 6.76 (-1.12) | 1.94 (-0.12) | 0.23 (-0.05) | -1229 | 36.19 | -93 | 2.74 | -41 | 1.21 | 3396 | 112.5 | 111.5 | 114.0 | 108.5 |
| 2023-03-17 | 7.88 (-1.18) | 2.06 (0.0) | 0.28 (-0.11) | -1108 | 36.08 | 0 | 0.0 | -83 | 2.7 | 3071 | 111.5 | 118.0 | 119.5 | 109.0 |
| 2023-03-10 | 9.06 (+0.01) | 2.06 (+0.2) | 0.39 (+0.02) | -51 | 1.55 | 150 | 4.57 | 21 | 0.64 | 3283 | 119.5 | 123.0 | 128.5 | 119.5 |
| 2023-03-03 | 9.05 (+0.28) | 1.86 (0.0) | 0.37 (0.0) | 232 | 34.32 | 0 | 0.0 | -3 | 0.44 | 676 | 122.0 | 120.0 | 122.5 | 119.0 |
| 2023-02-24 | 8.77 (-0.11) | 1.86 (0.0) | 0.37 (-0.01) | -16 | 0.63 | 0 | 0.0 | -11 | 0.43 | 2542 | 120.0 | 120.5 | 123.5 | 118.0 |
| 2023-02-17 | 8.88 (+0.27) | 1.86 (0.0) | 0.38 (0.0) | 330 | 28.97 | 0 | 0.0 | 3 | 0.26 | 1139 | 120.5 | 116.0 | 121.0 | 116.0 |
| 2023-02-10 | 8.61 (+0.37) | 1.86 (0.0) | 0.38 (0.0) | 358 | 15.94 | 0 | 0.0 | -2 | 0.09 | 2246 | 116.0 | 119.0 | 122.0 | 116.0 |
| 2023-02-03 | 8.24 (+0.38) | 1.86 (-0.01) | 0.38 (+0.01) | 304 | 12.25 | -10 | 0.4 | 11 | 0.44 | 2482 | 119.0 | 115.5 | 119.5 | 114.0 |
| 2023-01-17 | 7.86 (-0.04) | 1.87 (+0.12) | 0.37 (0.0) | 117 | 20.45 | 96 | 16.78 | -2 | 0.35 | 572 | 114.0 | 110.5 | 114.5 | 110.5 |
| 2023-01-13 | 7.9 (-0.19) | 1.75 (-0.18) | 0.37 (-0.01) | -58 | 3.2 | -139 | 7.68 | -10 | 0.55 | 1810 | 109.5 | 113.5 | 114.0 | 109.0 |
| 2023-01-06 | 8.09 (-0.02) | 1.93 (-0.04) | 0.38 (+0.06) | -67 | 4.51 | -32 | 2.15 | 52 | 3.5 | 1487 | 112.0 | 108.5 | 113.5 | 108.5 |
| 2022-12-30 | 8.11 (+0.27) | 1.97 (+1.03) | 0.32 (-0.02) | 155 | 9.18 | -36 | 2.13 | -18 | 1.07 | 1689 | 108.0 | 110.5 | 113.0 | 105.0 |
| 2022-12-23 | 7.84 (-0.32) | 0.94 (-0.14) | 0.34 (-0.04) | -349 | 17.82 | -100 | 5.1 | -31 | 1.58 | 1959 | 110.0 | 112.0 | 113.5 | 107.0 |
| 2022-12-16 | 8.16 (-0.4) | 1.08 (-0.89) | 0.38 (-0.06) | -264 | 5.88 | -672 | 14.98 | -49 | 1.09 | 4487 | 112.5 | 115.5 | 116.5 | 110.5 |
| 2022-12-09 | 8.56 (-0.02) | 1.97 (-0.56) | 0.44 (-0.02) | -128 | 1.88 | -418 | 6.13 | -9 | 0.13 | 6814 | 118.5 | 126.0 | 129.5 | 116.0 |
| 2022-12-02 | 8.58 (+0.22) | 2.53 (+0.02) | 0.46 (+0.04) | -66 | 0.82 | 10 | 0.12 | 25 | 0.31 | 8029 | 126.0 | 117.5 | 128.0 | 117.5 |
| 2022-11-25 | 8.36 (-0.8) | 2.51 (-0.85) | 0.42 (0.0) | -740 | 11.89 | -635 | 10.2 | 4 | 0.06 | 6225 | 117.0 | 123.5 | 123.5 | 115.5 |
| 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 | 9.16 (-2.72) | 3.36 (-0.09) | 0.42 (+0.12) | -2419 | 17.78 | -68 | 0.5 | 87 | 0.64 | 13609 | 123.0 | 117.0 | 132.0 | 115.0 |
| 2022-11-11 | 11.88 (-0.95) | 3.45 (-0.54) | 0.3 (0.0) | -514 | 8.3 | -410 | 6.62 | -2 | 0.03 | 6192 | 116.5 | 119.5 | 124.0 | 116.0 |
| 2022-11-04 | 12.83 (-0.69) | 3.99 (+0.02) | 0.3 (0.0) | -420 | 8.68 | 21 | 0.43 | 2 | 0.04 | 4840 | 118.0 | 115.0 | 120.0 | 114.5 |
| 2022-10-28 | 13.52 (-0.85) | 3.97 (+0.33) | 0.3 (+0.06) | -518 | 10.1 | 242 | 4.72 | 49 | 0.95 | 5131 | 113.0 | 114.5 | 116.5 | 109.0 |
| 2022-10-21 | 14.37 (+1.77) | 3.64 (-1.96) | 0.24 (-0.02) | 1510 | 15.55 | -1473 | 15.17 | -15 | 0.15 | 9712 | 110.0 | 116.0 | 121.5 | 108.5 |
| 2022-10-14 | 12.6 (+1.55) | 5.6 (-1.97) | 0.26 (-0.07) | 1125 | 11.54 | -1482 | 15.2 | -50 | 0.51 | 9751 | 118.0 | 130.0 | 131.5 | 116.0 |
| 2022-10-07 | 11.05 (+0.2) | 7.57 (-1.7) | 0.33 (-0.01) | 246 | 3.88 | -1097 | 17.32 | -10 | 0.16 | 6333 | 133.0 | 132.0 | 142.5 | 131.5 |
| 2022-09-30 | 10.85 (+1.77) | 9.27 (-0.65) | 0.34 (-0.08) | 1301 | 13.57 | -493 | 5.14 | -59 | 0.62 | 9588 | 134.5 | 142.5 | 146.5 | 128.5 |
| 2022-09-23 | 9.08 (-0.66) | 9.92 (-0.45) | 0.42 (+0.02) | -646 | 8.41 | -335 | 4.36 | 15 | 0.2 | 7685 | 147.0 | 159.0 | 159.5 | 147.0 |
| 2022-09-16 | 9.74 (+0.53) | 10.37 (0.0) | 0.4 (0.0) | 351 | 1.9 | -9 | 0.05 | -2 | 0.01 | 18442 | 159.0 | 158.5 | 171.5 | 154.0 |
| 2022-09-08 | 9.21 (+0.65) | 10.37 (-0.11) | 0.4 (-0.08) | 429 | 5.59 | -76 | 0.99 | -57 | 0.74 | 7669 | 154.5 | 166.0 | 166.0 | 149.0 |
| 2022-09-02 | 8.56 (-0.57) | 10.48 (+1.76) | 0.48 (+0.01) | -611 | 2.47 | 1322 | 5.33 | 11 | 0.04 | 24780 | 165.5 | 157.0 | 176.0 | 155.0 |
| 2022-08-26 | 9.13 (+0.11) | 8.72 (+0.33) | 0.47 (-0.04) | -14 | 0.04 | 245 | 0.73 | -32 | 0.09 | 33770 | 161.0 | 153.5 | 172.5 | 151.5 |
| 2022-08-19 | 9.02 (-1.1) | 8.39 (-0.08) | 0.51 (+0.07) | -893 | 4.58 | -54 | 0.28 | 49 | 0.25 | 19506 | 156.5 | 150.0 | 163.0 | 149.5 |
| 2022-08-12 | 10.12 (-2.87) | 8.47 (-0.36) | 0.44 (+0.06) | -2193 | 7.45 | -274 | 0.93 | 51 | 0.17 | 29434 | 151.0 | 163.0 | 163.5 | 148.0 |
| 2022-08-05 | 12.99 (+4.1) | 8.83 (+2.62) | 0.38 (0.0) | 3092 | 4.6 | 1974 | 2.94 | -2 | 0.0 | 67220 | 166.0 | 137.0 | 169.0 | 136.0 |
| 2022-07-29 | 8.89 (+0.72) | 6.21 (-1.25) | 0.38 (+0.06) | 528 | 6.73 | -940 | 11.97 | 48 | 0.61 | 7850 | 134.0 | 132.5 | 134.0 | 125.5 |
| 2022-07-22 | 8.17 (-0.47) | 7.46 (-0.34) | 0.32 (-0.07) | -298 | 1.91 | -257 | 1.65 | -57 | 0.37 | 15582 | 131.5 | 134.0 | 142.5 | 130.5 |
| 2022-07-15 | 8.64 (+0.58) | 7.8 (+0.15) | 0.39 (-0.02) | 446 | 1.64 | 112 | 0.41 | -10 | 0.04 | 27125 | 134.0 | 135.5 | 144.5 | 130.0 |
| 2022-07-08 | 8.06 (-2.42) | 7.65 (+1.2) | 0.41 (+0.01) | -1991 | 6.0 | 901 | 2.71 | 9 | 0.03 | 33191 | 135.0 | 125.5 | 143.0 | 125.5 |
| 2022-07-01 | 10.48 (-0.57) | 6.45 (+1.38) | 0.4 (+0.05) | -415 | 1.73 | 2010 | 8.38 | 31 | 0.13 | 23978 | 122.5 | 116.5 | 139.5 | 116.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 11.05 (+0.32) | 5.07 (+0.16) | 0.35 (+0.14) | 214 | 2.31 | 121 | 1.31 | 107 | 1.15 | 9271 | 113.5 | 117.5 | 120.0 | 110.0 |
| 2022-06-17 | 10.73 (-1.57) | 4.91 (+1.6) | 0.21 (+0.11) | -1369 | 3.41 | 1206 | 3.0 | 85 | 0.21 | 40202 | 118.0 | 127.5 | 144.0 | 115.0 |
| 2022-06-10 | 12.3 (+0.38) | 3.31 (+0.11) | 0.1 (+0.02) | 273 | 9.6 | 80 | 2.81 | 17 | 0.6 | 2844 | 127.5 | 121.0 | 127.5 | 120.0 |
| 2022-06-02 | 11.92 (+0.18) | 3.2 (0.0) | 0.08 (-0.02) | 116 | 5.96 | 0 | 0.0 | -15 | 0.77 | 1947 | 123.0 | 125.0 | 129.5 | 119.0 |
| 2022-05-27 | 11.74 (+0.86) | 3.2 (+0.08) | 0.1 (+0.03) | 364 | 10.2 | 69 | 1.93 | 17 | 0.48 | 3567 | 125.0 | 119.5 | 129.0 | 116.5 |
| 2022-05-20 | 10.88 (+0.03) | 3.12 (+0.35) | 0.07 (0.0) | 46 | 1.63 | 264 | 9.36 | 3 | 0.11 | 2822 | 118.5 | 115.0 | 121.5 | 113.0 |
| 2022-05-13 | 10.85 (+0.55) | 2.77 (+0.33) | 0.07 (-0.06) | 421 | 9.59 | 239 | 5.45 | -45 | 1.03 | 4388 | 114.5 | 117.5 | 117.5 | 101.5 |
| 2022-05-06 | 10.3 (-0.2) | 2.44 (+0.08) | 0.13 (-0.02) | -169 | 5.38 | 65 | 2.07 | -14 | 0.45 | 3141 | 119.0 | 123.0 | 127.0 | 116.0 |
| 2022-04-29 | 10.5 (+0.3) | 2.36 (+0.27) | 0.15 (+0.04) | 253 | 8.28 | 204 | 6.68 | 29 | 0.95 | 3055 | 119.0 | 118.0 | 126.0 | 116.0 |
| 2022-04-22 | 10.2 (+0.63) | 2.09 (+0.22) | 0.11 (-0.02) | 447 | 9.88 | 164 | 3.63 | -14 | 0.31 | 4523 | 122.0 | 121.0 | 128.0 | 116.5 |
| 2022-04-15 | 9.57 (-0.21) | 1.87 (+0.35) | 0.13 (+0.1) | -213 | 2.73 | 257 | 3.29 | 78 | 1.0 | 7813 | 123.5 | 105.0 | 127.5 | 104.5 |
| 2022-04-08 | 9.78 (-0.05) | 1.52 (0.0) | 0.03 (+0.02) | -36 | 9.97 | 0 | 0.0 | 11 | 3.05 | 361 | 100.5 | 102.0 | 102.5 | 96.6 |
| 2022-04-01 | 9.83 (-0.26) | 1.52 (-0.06) | 0.01 (-0.05) | -192 | 26.45 | 56 | 7.71 | -34 | 4.68 | 726 | 102.0 | 102.5 | 105.0 | 99.0 |
| 2022-03-25 | 10.09 (-0.29) | 1.58 (+0.08) | 0.06 (+0.01) | -228 | 22.71 | 60 | 5.98 | 3 | 0.3 | 1004 | 102.5 | 98.0 | 105.0 | 98.0 |
| 2022-03-18 | 10.38 (0.0) | 1.5 (0.0) | 0.05 (-0.05) | 1 | 0.15 | 0 | 0.0 | -33 | 5.03 | 656 | 97.9 | 98.2 | 99.6 | 93.0 |
| 2022-03-11 | 10.38 (+0.19) | 1.5 (+0.11) | 0.1 (0.0) | 137 | 13.48 | 85 | 8.37 | -4 | 0.39 | 1016 | 98.2 | 98.9 | 101.5 | 93.6 |
| 2022-03-04 | 10.19 (-0.08) | 1.39 (+0.01) | 0.1 (+0.01) | -59 | 12.53 | 10 | 2.12 | 7 | 1.49 | 471 | 98.9 | 103.0 | 103.5 | 98.8 |
| 2022-02-25 | 10.27 (-0.25) | 1.38 (+0.07) | 0.09 (-0.05) | -180 | 13.9 | 46 | 3.55 | -33 | 2.55 | 1295 | 102.0 | 105.5 | 107.5 | 97.4 |
| 2022-02-18 | 10.52 (+0.07) | 1.31 (-0.05) | 0.14 (+0.04) | 109 | 8.01 | -33 | 2.42 | 31 | 2.28 | 1361 | 104.5 | 108.0 | 108.5 | 102.0 |
| 2022-02-11 | 10.45 (+0.14) | 1.36 (-0.13) | 0.1 (+0.04) | 67 | 5.66 | -100 | 8.45 | 25 | 2.11 | 1184 | 111.5 | 109.5 | 114.5 | 108.5 |
| 2022-01-26 | 10.31 (+0.15) | 1.49 (0.0) | 0.06 (-0.01) | 193 | 24.68 | 0 | 0.0 | -1 | 0.13 | 782 | 109.5 | 112.0 | 114.5 | 108.0 |
| 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 | 10.16 (+0.16) | 1.49 (0.0) | 0.07 (-0.02) | 197 | 17.96 | 0 | 0.0 | -20 | 1.82 | 1097 | 113.0 | 118.0 | 122.5 | 113.0 |
| 2022-01-14 | 10.0 (+0.05) | 1.49 (+0.13) | 0.09 (+0.03) | 58 | 2.87 | 101 | 5.0 | 25 | 1.24 | 2022 | 119.5 | 119.5 | 124.0 | 116.5 |
| 2022-01-07 | 9.95 (+0.81) | 1.36 (+0.22) | 0.06 (-0.01) | 505 | 10.87 | 165 | 3.55 | -8 | 0.17 | 4645 | 119.0 | 125.0 | 131.5 | 116.0 |
| 2021-12-30 | 9.14 (+0.08) | 1.14 (0.0) | 0.07 (-0.04) | 52 | 3.89 | 0 | 0.0 | -29 | 2.17 | 1337 | 123.5 | 125.5 | 125.5 | 119.5 |
| 2021-12-24 | 9.06 (+0.19) | 1.14 (+0.09) | 0.11 (-0.07) | 49 | 1.06 | 67 | 1.45 | -57 | 1.23 | 4636 | 122.0 | 127.0 | 127.5 | 119.0 |
| 2021-12-17 | 8.87 (-0.1) | 1.05 (+0.64) | 0.18 (+0.08) | -123 | 0.62 | 478 | 2.42 | 65 | 0.33 | 19757 | 126.5 | 126.5 | 136.5 | 119.5 |
| 2021-12-10 | 8.97 (+1.17) | 0.41 (+0.22) | 0.1 (+0.03) | 881 | 31.21 | 168 | 5.95 | 18 | 0.64 | 2823 | 119.5 | 109.0 | 120.0 | 106.5 |
| 2021-12-03 | 7.8 (+0.49) | 0.19 (0.0) | 0.07 (-0.01) | 362 | 23.61 | 0 | 0.0 | -4 | 0.26 | 1533 | 108.5 | 104.5 | 111.0 | 102.0 |
| 2021-11-26 | 7.31 (+0.26) | 0.19 (0.0) | 0.08 (-0.02) | 215 | 14.0 | 0 | 0.0 | -17 | 1.11 | 1536 | 105.5 | 106.0 | 110.0 | 103.0 |
| 2021-11-19 | 7.05 (+0.95) | 0.19 (0.0) | 0.1 (+0.08) | 688 | 10.81 | 0 | 0.0 | 61 | 0.96 | 6363 | 103.5 | 103.0 | 111.0 | 101.5 |
| 2021-11-12 | 6.1 (+0.13) | 0.19 (+0.1) | 0.02 (-0.02) | 169 | 5.41 | 70 | 2.24 | -14 | 0.45 | 3122 | 101.0 | 90.5 | 101.0 | 90.0 |
| 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 | 12.35 (+0.94) | 3.3 (+0.21) | 0.32 (+0.02) | 336 | 4.18 | 158 | 1.97 | 15 | 0.19 | 8029 | 184.5 | 185.0 | 223.5 | 180.0 |
| 2026-06-30 | 11.41 (-0.6) | 3.09 (+1.17) | 0.3 (-0.3) | 29 | 0.11 | 896 | 3.45 | -228 | 0.88 | 25983 | 183.5 | 247.0 | 264.0 | 181.5 |
| 2026-05-29 | 12.01 (-0.75) | 1.92 (+0.45) | 0.6 (+0.18) | -521 | 1.44 | 349 | 0.96 | 137 | 0.38 | 36280 | 246.0 | 181.5 | 276.5 | 176.0 |
| 2026-04-30 | 12.76 (-0.66) | 1.47 (+0.4) | 0.42 (+0.03) | -862 | 6.61 | -61 | 0.47 | 24 | 0.18 | 13050 | 184.0 | 171.0 | 200.5 | 162.5 |
| 2026-03-31 | 13.42 (-2.08) | 1.07 (-0.02) | 0.39 (+0.1) | -1484 | 12.83 | -17 | 0.15 | 77 | 0.67 | 11568 | 165.5 | 175.5 | 188.5 | 165.0 |
| 2026-02-26 | 15.5 (-0.96) | 1.09 (-0.36) | 0.29 (-0.01) | -902 | 11.76 | -271 | 3.53 | -6 | 0.08 | 7670 | 177.0 | 178.0 | 185.5 | 169.0 |
| 2026-01-30 | 16.46 (-5.24) | 1.45 (+0.72) | 0.3 (-0.01) | -4391 | 16.41 | 896 | 3.35 | -5 | 0.02 | 26759 | 179.0 | 179.0 | 212.0 | 171.5 |
| 2025-12-31 | 21.7 (-0.77) | 0.73 (-0.23) | 0.31 (+0.04) | -929 | 12.43 | -177 | 2.37 | 27 | 0.36 | 7471 | 177.0 | 189.0 | 189.5 | 169.0 |
| 2025-11-28 | 22.47 (-2.34) | 0.96 (+0.27) | 0.27 (-0.08) | -1997 | 15.28 | 204 | 1.56 | -62 | 0.47 | 13068 | 188.0 | 217.5 | 221.5 | 174.5 |
| 2025-10-31 | 24.81 (-2.47) | 0.69 (+0.06) | 0.35 (+0.04) | -1688 | 23.29 | 9 | 0.12 | 31 | 0.43 | 7248 | 217.0 | 230.5 | 233.0 | 200.0 |
| 2025-09-30 | 27.28 (-1.16) | 0.63 (-0.02) | 0.31 (+0.05) | -1437 | 16.92 | -14 | 0.16 | 42 | 0.49 | 8495 | 229.0 | 273.5 | 275.5 | 220.0 |
| 2025-08-29 | 28.44 (-0.28) | 0.65 (-0.35) | 0.26 (+0.02) | -397 | 2.89 | -271 | 1.97 | 15 | 0.11 | 13730 | 274.5 | 250.0 | 291.0 | 245.0 |
| 2025-07-31 | 28.72 (-1.06) | 1.0 (+0.23) | 0.24 (+0.01) | -356 | 3.25 | 120 | 1.09 | 11 | 0.1 | 10963 | 250.5 | 289.0 | 294.5 | 245.0 |
| 2025-06-30 | 29.78 (+2.35) | 0.77 (-0.8) | 0.23 (-0.13) | 1370 | 6.63 | -601 | 2.91 | -94 | 0.46 | 20649 | 289.0 | 318.0 | 321.5 | 272.5 |
| 2025-05-29 | 27.43 (-0.72) | 1.57 (+0.86) | 0.36 (+0.06) | -516 | 2.56 | 646 | 3.21 | 47 | 0.23 | 20155 | 323.0 | 260.0 | 331.5 | 259.5 |
| 2025-04-30 | 28.15 (+0.99) | 0.71 (-0.14) | 0.3 (0.0) | 728 | 6.61 | -255 | 2.32 | -6 | 0.05 | 11015 | 255.5 | 269.0 | 282.0 | 206.0 |
| 2025-03-31 | 27.16 (+0.43) | 0.85 (-0.05) | 0.3 (-0.29) | 594 | 3.81 | -35 | 0.22 | -217 | 1.39 | 15599 | 268.0 | 294.0 | 348.5 | 264.5 |
| 2025-02-27 | 26.73 (-0.67) | 0.9 (-0.16) | 0.59 (+0.23) | -689 | 3.93 | -124 | 0.71 | 175 | 1.0 | 17527 | 301.5 | 325.0 | 345.0 | 285.5 |
| 2025-01-22 | 27.4 (+1.36) | 1.06 (-0.45) | 0.36 (-0.07) | 1016 | 9.37 | -402 | 3.71 | -51 | 0.47 | 10847 | 336.5 | 366.0 | 382.0 | 324.0 |
| 2024-12-31 | 26.04 (+2.98) | 1.51 (-0.42) | 0.43 (-0.02) | 2269 | 9.22 | -317 | 1.29 | -15 | 0.06 | 24604 | 367.5 | 309.0 | 371.0 | 307.0 |
| 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 | 23.06 (+1.89) | 1.93 (-0.69) | 0.45 (+0.04) | 1230 | 3.58 | -528 | 1.54 | 30 | 0.09 | 34388 | 310.5 | 202.5 | 317.5 | 202.0 |
| 2024-10-30 | 21.17 (0.0) | 2.62 (+0.49) | 0.41 (+0.01) | -229 | 2.53 | 586 | 6.48 | 3 | 0.03 | 9041 | 209.5 | 213.5 | 223.5 | 203.0 |
| 2024-09-30 | 21.17 (+1.31) | 2.13 (+0.17) | 0.4 (+0.05) | 1134 | 6.39 | 132 | 0.74 | 36 | 0.2 | 17751 | 209.5 | 181.5 | 226.0 | 172.0 |
| 2024-08-30 | 19.86 (+1.81) | 1.96 (-0.34) | 0.35 (-0.04) | 1179 | 10.37 | -260 | 2.29 | -24 | 0.21 | 11371 | 183.0 | 189.0 | 198.0 | 162.0 |
| 2024-07-31 | 18.05 (+3.97) | 2.3 (+0.16) | 0.39 (-0.65) | 3169 | 16.06 | -177 | 0.9 | -497 | 2.52 | 19735 | 186.5 | 175.5 | 205.0 | 174.0 |
| 2024-06-28 | 14.08 (+4.7) | 2.14 (+0.79) | 1.04 (+0.43) | 3740 | 16.64 | 597 | 2.66 | 326 | 1.45 | 22472 | 174.5 | 133.0 | 177.5 | 131.5 |
| 2024-05-31 | 9.38 (+1.06) | 1.35 (+0.07) | 0.61 (+0.19) | 781 | 18.12 | 58 | 1.35 | 145 | 3.37 | 4309 | 133.0 | 120.5 | 133.0 | 120.0 |
| 2024-04-30 | 8.32 (-0.06) | 1.28 (-0.54) | 0.42 (+0.05) | -155 | 4.41 | 10 | 0.28 | 40 | 1.14 | 3517 | 120.5 | 118.0 | 121.5 | 109.5 |
| 2024-03-29 | 8.38 (+0.4) | 1.82 (0.0) | 0.37 (+0.01) | 387 | 4.48 | 0 | 0.0 | 2 | 0.02 | 8631 | 117.5 | 130.0 | 136.0 | 116.0 |
| 2024-02-29 | 7.98 (+0.75) | 1.82 (-0.05) | 0.36 (-0.04) | 643 | 8.32 | -36 | 0.47 | -28 | 0.36 | 7733 | 130.0 | 118.0 | 132.0 | 113.5 |
| 2024-01-31 | 7.23 (-0.82) | 1.87 (+0.56) | 0.4 (+0.08) | -274 | 8.38 | 0 | 0.0 | 62 | 1.9 | 3269 | 118.0 | 124.0 | 125.0 | 116.5 |
| 2023-12-29 | 8.05 (+0.03) | 1.31 (+0.32) | 0.32 (+0.08) | 232 | 3.02 | 240 | 3.12 | 58 | 0.75 | 7694 | 123.0 | 115.5 | 128.5 | 113.5 |
| 2023-11-30 | 8.02 (+0.8) | 0.99 (0.0) | 0.24 (+0.01) | 1112 | 20.95 | 0 | 0.0 | 10 | 0.19 | 5307 | 115.5 | 101.0 | 116.0 | 99.0 |
| 2023-10-31 | 7.22 (+1.0) | 0.99 (-0.72) | 0.23 (+0.01) | 853 | 15.43 | -139 | 2.51 | 8 | 0.14 | 5527 | 100.0 | 106.0 | 111.0 | 100.0 |
| 2023-09-28 | 6.22 (-0.25) | 1.71 (0.0) | 0.22 (-0.02) | 110 | 3.95 | 0 | 0.0 | -13 | 0.47 | 2784 | 105.0 | 104.0 | 109.0 | 101.5 |
| 2023-08-31 | 6.47 (+0.69) | 1.71 (-0.56) | 0.24 (-0.16) | 360 | 6.55 | -422 | 7.68 | -120 | 2.18 | 5496 | 104.5 | 112.5 | 114.5 | 99.5 |
| 2023-07-31 | 5.78 (-0.18) | 2.27 (+0.71) | 0.4 (+0.06) | -400 | 3.45 | 144 | 1.24 | 46 | 0.4 | 11590 | 112.5 | 119.0 | 122.5 | 109.0 |
| 2023-06-30 | 5.96 (-1.02) | 1.56 (+0.4) | 0.34 (+0.09) | -115 | 0.42 | 306 | 1.11 | 66 | 0.24 | 27630 | 118.5 | 110.0 | 133.5 | 108.0 |
| 2023-05-31 | 6.98 (+1.27) | 1.16 (-0.66) | 0.25 (+0.08) | 510 | 9.41 | -494 | 9.12 | 63 | 1.16 | 5419 | 109.0 | 106.5 | 110.0 | 101.5 |
| 2023-04-28 | 5.71 (-0.81) | 1.82 (-0.15) | 0.17 (+0.01) | -893 | 18.89 | -113 | 2.39 | 10 | 0.21 | 4728 | 106.0 | 112.0 | 114.0 | 103.0 |
| 2023-03-31 | 6.52 (-2.25) | 1.97 (+0.11) | 0.16 (-0.21) | -2448 | 19.56 | 57 | 0.46 | -160 | 1.28 | 12516 | 112.0 | 120.0 | 128.5 | 108.5 |
| 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 | 8.77 (+0.75) | 1.86 (0.0) | 0.37 (-0.01) | 857 | 11.75 | 0 | 0.0 | -6 | 0.08 | 7295 | 120.0 | 117.5 | 123.5 | 116.0 |
| 2023-01-31 | 8.02 (-0.09) | 1.86 (-0.11) | 0.38 (+0.06) | 111 | 2.23 | -85 | 1.7 | 47 | 0.94 | 4987 | 116.5 | 108.5 | 118.0 | 108.5 |
| 2022-12-30 | 8.11 (-0.55) | 1.97 (-0.56) | 0.32 (-0.14) | -666 | 3.72 | -1226 | 6.85 | -110 | 0.62 | 17886 | 108.0 | 125.0 | 129.5 | 105.0 |
| 2022-11-30 | 8.66 (-4.9) | 2.53 (-1.44) | 0.46 (+0.16) | -4137 | 11.78 | -1082 | 3.08 | 124 | 0.35 | 35107 | 123.0 | 116.0 | 132.0 | 114.5 |
| 2022-10-31 | 13.56 (+2.71) | 3.97 (-5.3) | 0.3 (-0.04) | 2421 | 7.62 | -3810 | 11.99 | -31 | 0.1 | 31782 | 115.0 | 132.0 | 142.5 | 108.5 |
| 2022-09-30 | 10.85 (+2.01) | 9.27 (-0.07) | 0.34 (-0.14) | 1195 | 2.09 | -60 | 0.11 | -102 | 0.18 | 57057 | 134.5 | 164.0 | 176.0 | 128.5 |
| 2022-08-31 | 8.84 (-0.05) | 9.34 (+3.13) | 0.48 (+0.1) | -379 | 0.24 | 2360 | 1.47 | 76 | 0.05 | 161040 | 164.5 | 137.0 | 172.5 | 136.0 |
| 2022-07-29 | 8.89 (-1.73) | 6.21 (+0.35) | 0.38 (-0.12) | -1420 | 1.58 | 260 | 0.29 | -90 | 0.1 | 90140 | 134.0 | 132.5 | 144.5 | 122.0 |
| 2022-06-30 | 10.62 (-1.35) | 5.86 (+2.66) | 0.5 (+0.41) | -1229 | 1.73 | 2973 | 4.18 | 314 | 0.44 | 71204 | 133.0 | 127.0 | 144.0 | 110.0 |
| 2022-05-31 | 11.97 (+1.47) | 3.2 (+0.84) | 0.09 (-0.06) | 815 | 5.59 | 637 | 4.37 | -48 | 0.33 | 14567 | 125.5 | 123.0 | 129.0 | 101.5 |
| 2022-04-29 | 10.5 (+0.68) | 2.36 (+0.83) | 0.15 (+0.11) | 464 | 2.92 | 625 | 3.93 | 85 | 0.53 | 15889 | 119.0 | 99.5 | 128.0 | 96.6 |
| 2022-03-31 | 9.82 (-0.45) | 1.53 (+0.15) | 0.04 (-0.05) | -354 | 9.47 | 211 | 5.64 | -42 | 1.12 | 3738 | 101.0 | 103.0 | 105.0 | 93.0 |
| 2022-02-25 | 10.27 (-0.04) | 1.38 (-0.11) | 0.09 (+0.03) | -4 | 0.1 | -87 | 2.27 | 23 | 0.6 | 3841 | 102.0 | 109.5 | 114.5 | 97.4 |
| 2022-01-26 | 10.31 (+1.17) | 1.49 (+0.35) | 0.06 (-0.01) | 953 | 11.15 | 266 | 3.11 | -4 | 0.05 | 8548 | 109.5 | 125.0 | 131.5 | 108.0 |
| 2021-12-30 | 9.14 (+1.41) | 1.14 (+0.95) | 0.07 (-0.01) | 907 | 3.1 | 713 | 2.44 | -9 | 0.03 | 29215 | 123.5 | 108.0 | 136.5 | 106.5 |
| 2021-11-30 | 7.73 (+1.97) | 0.19 (+0.12) | 0.08 (+0.03) | 1542 | 12.19 | 90 | 0.71 | 22 | 0.17 | 12652 | 108.0 | 91.0 | 111.0 | 84.6 |
| 2021-10-29 | 5.76 (+0.25) | 0.07 (+0.07) | 0.05 (-0.24) | 166 | 5.95 | 50 | 1.79 | -177 | 6.35 | 2789 | 91.0 | 77.5 | 92.3 | 77.5 |
| 2021-09-30 | 5.51 (-0.05) | 0.0 (0.0) | 0.29 (+0.19) | -41 | 4.43 | 0 | 0.0 | 144 | 15.57 | 925 | 79.1 | 79.1 | 80.7 | 76.0 |
| 2021-08-31 | 5.56 () | 0.0 () | 0.1 () | 114 | 11.64 | 0 | 0.0 | 60 | 6.13 | 979 | 79.1 | 77.5 | 80.1 | 74.0 |