- 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 | 18.16 (+0.07) | 0.13 (-0.01) | 0.84 (-0.01) | 202 | 7.92 | -31 | 1.22 | -37 | 1.45 | 2550 | 655.0 | 672.0 | 688.0 | 655.0 |
| 2026-07-16 | 18.09 (-0.09) | 0.14 (0.0) | 0.85 (0.0) | -201 | 19.23 | -5 | 0.48 | -4 | 0.38 | 1045 | 691.0 | 705.0 | 705.0 | 686.0 |
| 2026-07-15 | 18.18 (+0.02) | 0.14 (-0.01) | 0.85 (0.0) | 273 | 14.54 | -9 | 0.48 | 2 | 0.11 | 1878 | 709.0 | 703.0 | 710.0 | 684.0 |
| 2026-07-14 | 18.16 (+0.12) | 0.15 (0.0) | 0.85 (-0.01) | 191 | 5.17 | -7 | 0.19 | -45 | 1.22 | 3696 | 692.0 | 720.0 | 727.0 | 656.0 |
| 2026-07-13 | 18.04 (+0.01) | 0.15 (0.0) | 0.86 (-0.01) | 28 | 1.98 | 0 | 0.0 | -11 | 0.78 | 1414 | 727.0 | 727.0 | 730.0 | 709.0 |
| 2026-07-09 | 18.03 (-0.14) | 0.15 (0.0) | 0.87 (-0.01) | -435 | 24.01 | 0 | 0.0 | -34 | 1.88 | 1812 | 721.0 | 741.0 | 743.0 | 721.0 |
| 2026-07-08 | 18.17 (-0.11) | 0.15 (0.0) | 0.88 (-0.01) | -239 | 19.88 | 0 | 0.0 | -26 | 2.16 | 1202 | 740.0 | 748.0 | 753.0 | 737.0 |
| 2026-07-07 | 18.28 (-0.17) | 0.15 (0.0) | 0.89 (-0.01) | -642 | 32.1 | 1 | 0.05 | -62 | 3.1 | 2000 | 748.0 | 776.0 | 778.0 | 746.0 |
| 2026-07-06 | 18.45 (+0.17) | 0.15 (-0.14) | 0.9 (+0.01) | 527 | 17.7 | -455 | 15.28 | 49 | 1.65 | 2977 | 773.0 | 778.0 | 800.0 | 773.0 |
| 2026-07-03 | 18.28 (+0.05) | 0.29 (-0.03) | 0.89 (+0.01) | 137 | 12.88 | -87 | 8.18 | 20 | 1.88 | 1064 | 773.0 | 770.0 | 775.0 | 767.0 |
| 2026-07-02 | 18.23 (-0.04) | 0.32 (-0.01) | 0.88 (-0.01) | -122 | 8.25 | -21 | 1.42 | -8 | 0.54 | 1479 | 770.0 | 762.0 | 771.0 | 758.0 |
| 2026-07-01 | 18.27 (-0.37) | 0.33 (-0.09) | 0.89 (-0.01) | -1151 | 28.93 | -283 | 7.11 | -44 | 1.11 | 3979 | 757.0 | 783.0 | 787.0 | 757.0 |
| 2026-06-30 | 18.64 (-0.23) | 0.42 (0.0) | 0.9 (0.0) | -825 | 28.12 | 0 | 0.0 | -9 | 0.31 | 2934 | 776.0 | 800.0 | 800.0 | 776.0 |
| 2026-06-29 | 18.87 (0.0) | 0.42 (0.0) | 0.9 (0.0) | -96 | 5.77 | -1 | 0.06 | -6 | 0.36 | 1663 | 783.0 | 781.0 | 804.0 | 779.0 |
| 2026-06-26 | 18.87 (-0.02) | 0.42 (-0.01) | 0.9 (-0.04) | -45 | 2.52 | -49 | 2.75 | -125 | 7.0 | 1785 | 780.0 | 802.0 | 802.0 | 780.0 |
| 2026-06-25 | 18.89 (-0.1) | 0.43 (-0.02) | 0.94 (-0.01) | -365 | 22.66 | -51 | 3.17 | -7 | 0.43 | 1611 | 808.0 | 825.0 | 825.0 | 808.0 |
| 2026-06-24 | 18.99 (-0.21) | 0.45 (0.0) | 0.95 (+0.01) | -700 | 23.79 | 0 | 0.0 | 22 | 0.75 | 2943 | 819.0 | 826.0 | 837.0 | 816.0 |
| 2026-06-23 | 19.2 (-0.04) | 0.45 (0.0) | 0.94 (0.0) | -227 | 10.88 | 0 | 0.0 | -13 | 0.62 | 2087 | 813.0 | 839.0 | 848.0 | 813.0 |
| 2026-06-22 | 19.24 (-0.03) | 0.45 (-0.01) | 0.94 (+0.01) | -155 | 7.87 | -20 | 1.02 | 27 | 1.37 | 1969 | 831.0 | 841.0 | 841.0 | 826.0 |
| 2026-06-18 | 19.27 (+0.09) | 0.46 (+0.02) | 0.93 (+0.01) | 386 | 9.63 | 56 | 1.4 | 41 | 1.02 | 4010 | 833.0 | 806.0 | 833.0 | 798.0 |
| 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 | 19.18 (-0.12) | 0.44 (0.0) | 0.92 (+0.02) | -384 | 9.7 | -2 | 0.05 | 64 | 1.62 | 3960 | 803.0 | 800.0 | 813.0 | 792.0 |
| 2026-06-16 | 19.3 (-0.06) | 0.44 (0.0) | 0.9 (-0.01) | -512 | 18.67 | 6 | 0.22 | -12 | 0.44 | 2742 | 781.0 | 799.0 | 802.0 | 776.0 |
| 2026-06-15 | 19.36 (-0.18) | 0.44 (-0.01) | 0.91 (+0.01) | -402 | 15.34 | -29 | 1.11 | 3 | 0.11 | 2620 | 789.0 | 815.0 | 815.0 | 787.0 |
| 2026-06-12 | 19.54 (-0.08) | 0.45 (0.0) | 0.9 (+0.01) | -219 | 9.59 | -1 | 0.04 | 50 | 2.19 | 2283 | 791.0 | 810.0 | 813.0 | 783.0 |
| 2026-06-11 | 19.62 (+0.07) | 0.45 (0.0) | 0.89 (-0.02) | 202 | 3.96 | -6 | 0.12 | -62 | 1.21 | 5107 | 773.0 | 791.0 | 802.0 | 744.0 |
| 2026-06-10 | 19.55 (-0.16) | 0.45 (+0.01) | 0.91 (-0.03) | -566 | 18.41 | 24 | 0.78 | -92 | 2.99 | 3074 | 791.0 | 830.0 | 832.0 | 791.0 |
| 2026-06-09 | 19.71 (-0.03) | 0.44 (+0.08) | 0.94 (+0.01) | -291 | 10.29 | 253 | 8.95 | 39 | 1.38 | 2828 | 843.0 | 820.0 | 844.0 | 803.0 |
| 2026-06-08 | 19.74 (-0.13) | 0.36 (+0.01) | 0.93 (-0.02) | -426 | 9.47 | 21 | 0.47 | -84 | 1.87 | 4498 | 815.0 | 766.0 | 822.0 | 766.0 |
| 2026-06-05 | 19.87 (-0.17) | 0.35 (0.0) | 0.95 (-0.06) | -287 | 3.9 | -1 | 0.01 | -180 | 2.45 | 7358 | 851.0 | 914.0 | 921.0 | 841.0 |
| 2026-06-04 | 20.04 (-0.3) | 0.35 (0.0) | 1.01 (-0.11) | -936 | 4.83 | 0 | 0.0 | -341 | 1.76 | 19360 | 910.0 | 946.0 | 997.0 | 910.0 |
| 2026-06-03 | 20.34 (+0.45) | 0.35 (0.0) | 1.12 (+0.17) | 1325 | 14.59 | -1 | 0.01 | 529 | 5.82 | 9083 | 935.0 | 860.0 | 935.0 | 856.0 |
| 2026-06-02 | 19.89 (-0.03) | 0.35 (-0.01) | 0.95 (-0.01) | -203 | 8.62 | -3 | 0.13 | -29 | 1.23 | 2356 | 850.0 | 874.0 | 875.0 | 839.0 |
| 2026-06-01 | 19.92 (+0.06) | 0.36 (-0.03) | 0.96 (+0.02) | 56 | 2.14 | -100 | 3.82 | 44 | 1.68 | 2619 | 870.0 | 870.0 | 888.0 | 861.0 |
| 2026-05-29 | 19.86 (-0.04) | 0.39 (-0.03) | 0.94 (-0.01) | -118 | 3.02 | -98 | 2.51 | -29 | 0.74 | 3902 | 874.0 | 864.0 | 874.0 | 834.0 |
| 2026-05-28 | 19.9 (-0.24) | 0.42 (-0.08) | 0.95 (-0.03) | -800 | 10.86 | -246 | 3.34 | -73 | 0.99 | 7369 | 846.0 | 889.0 | 920.0 | 836.0 |
| 2026-05-27 | 20.14 (+0.06) | 0.5 (+0.01) | 0.98 (+0.04) | 219 | 3.51 | 11 | 0.18 | 111 | 1.78 | 6244 | 878.0 | 870.0 | 912.0 | 867.0 |
| 2026-05-26 | 20.08 (-0.08) | 0.49 (0.0) | 0.94 (+0.02) | -317 | 8.86 | 21 | 0.59 | 54 | 1.51 | 3578 | 851.0 | 845.0 | 885.0 | 845.0 |
| 2026-05-25 | 20.16 (-0.06) | 0.49 (0.0) | 0.92 (0.0) | -209 | 11.09 | 2 | 0.11 | 16 | 0.85 | 1884 | 830.0 | 836.0 | 844.0 | 822.0 |
| 2026-05-22 | 20.22 (-0.02) | 0.49 (-0.01) | 0.92 (+0.02) | -29 | 1.58 | -38 | 2.07 | 60 | 3.26 | 1840 | 826.0 | 809.0 | 835.0 | 802.0 |
| 2026-05-21 | 20.24 (+0.08) | 0.5 (0.0) | 0.9 (0.0) | 178 | 12.24 | -1 | 0.07 | 8 | 0.55 | 1454 | 800.0 | 787.0 | 804.0 | 785.0 |
| 2026-05-20 | 20.16 (-0.08) | 0.5 (-0.05) | 0.9 (-0.01) | -362 | 19.01 | -161 | 8.46 | -35 | 1.84 | 1904 | 770.0 | 786.0 | 786.0 | 770.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 20.24 (-0.13) | 0.55 (-0.09) | 0.91 (-0.01) | -409 | 14.77 | -294 | 10.61 | -24 | 0.87 | 2770 | 783.0 | 807.0 | 814.0 | 783.0 |
| 2026-05-18 | 20.37 (-0.12) | 0.64 (-0.01) | 0.92 (0.0) | -554 | 17.3 | -36 | 1.12 | -12 | 0.37 | 3202 | 804.0 | 791.0 | 805.0 | 773.0 |
| 2026-05-15 | 20.49 (-0.22) | 0.65 (0.0) | 0.92 (-0.03) | -1313 | 28.44 | 5 | 0.11 | -80 | 1.73 | 4617 | 823.0 | 875.0 | 877.0 | 821.0 |
| 2026-05-14 | 20.71 (-0.4) | 0.65 (-0.03) | 0.95 (-0.02) | -1494 | 30.13 | -78 | 1.57 | -70 | 1.41 | 4959 | 870.0 | 900.0 | 901.0 | 862.0 |
| 2026-05-13 | 21.11 (-0.3) | 0.68 (0.0) | 0.97 (-0.02) | -1011 | 31.64 | 0 | 0.0 | -72 | 2.25 | 3195 | 895.0 | 908.0 | 924.0 | 892.0 |
| 2026-05-12 | 21.41 (+0.01) | 0.68 (0.0) | 0.99 (+0.03) | 82 | 1.45 | -1 | 0.02 | 96 | 1.7 | 5651 | 914.0 | 921.0 | 942.0 | 906.0 |
| 2026-05-11 | 21.4 (+0.01) | 0.68 (0.0) | 0.96 (+0.01) | -94 | 2.86 | -1 | 0.03 | 32 | 0.97 | 3284 | 921.0 | 918.0 | 924.0 | 893.0 |
| 2026-05-08 | 21.39 (+0.01) | 0.68 (+0.01) | 0.95 (+0.03) | -28 | 0.54 | 25 | 0.48 | 108 | 2.08 | 5195 | 896.0 | 894.0 | 939.0 | 876.0 |
| 2026-05-07 | 21.38 (-0.01) | 0.67 (0.0) | 0.92 (+0.01) | -52 | 2.3 | 0 | 0.0 | 29 | 1.29 | 2256 | 891.0 | 900.0 | 910.0 | 888.0 |
| 2026-05-06 | 21.39 (-0.07) | 0.67 (0.0) | 0.91 (0.0) | -371 | 16.59 | 3 | 0.13 | -15 | 0.67 | 2236 | 887.0 | 903.0 | 905.0 | 886.0 |
| 2026-05-05 | 21.46 (-0.26) | 0.67 (-0.02) | 0.91 (-0.02) | -989 | 25.97 | -67 | 1.76 | -67 | 1.76 | 3808 | 895.0 | 920.0 | 920.0 | 888.0 |
| 2026-05-04 | 21.72 (+0.37) | 0.69 (+0.01) | 0.93 (+0.02) | 980 | 16.91 | 34 | 0.59 | 84 | 1.45 | 5796 | 917.0 | 914.0 | 944.0 | 908.0 |
| 2026-04-30 | 21.35 (+0.16) | 0.68 (-0.03) | 0.91 (+0.02) | 499 | 17.75 | -105 | 3.73 | 54 | 1.92 | 2812 | 888.0 | 874.0 | 905.0 | 862.0 |
| 2026-04-29 | 21.19 (-0.1) | 0.71 (-0.02) | 0.89 (-0.01) | 55 | 3.89 | -51 | 3.61 | -28 | 1.98 | 1414 | 871.0 | 876.0 | 878.0 | 862.0 |
| 2026-04-28 | 21.29 (-0.05) | 0.73 (-0.02) | 0.9 (0.0) | -192 | 10.77 | -57 | 3.2 | -10 | 0.56 | 1782 | 875.0 | 889.0 | 889.0 | 872.0 |
| 2026-04-27 | 21.34 (+0.07) | 0.75 (0.0) | 0.9 (0.0) | 185 | 7.44 | -1 | 0.04 | -4 | 0.16 | 2487 | 888.0 | 900.0 | 903.0 | 873.0 |
| 2026-04-24 | 21.27 (+0.08) | 0.75 (0.0) | 0.9 (0.0) | 312 | 9.05 | -26 | 0.75 | 3 | 0.09 | 3447 | 886.0 | 894.0 | 898.0 | 860.0 |
| 2026-04-23 | 21.19 (-0.02) | 0.75 (0.0) | 0.9 (-0.03) | -135 | 2.34 | 29 | 0.5 | -101 | 1.75 | 5762 | 877.0 | 933.0 | 942.0 | 865.0 |
| 2026-04-22 | 21.21 (-0.22) | 0.75 (+0.14) | 0.93 (-0.01) | -741 | 19.3 | 418 | 10.89 | -14 | 0.36 | 3840 | 915.0 | 928.0 | 938.0 | 911.0 |
| 2026-04-21 | 21.43 (+0.14) | 0.61 (+0.01) | 0.94 (+0.02) | 640 | 15.76 | 26 | 0.64 | 55 | 1.35 | 4061 | 919.0 | 911.0 | 933.0 | 905.0 |
| 2026-04-20 | 21.29 (+0.11) | 0.6 (-0.03) | 0.92 (+0.01) | 372 | 7.47 | 123 | 2.47 | 21 | 0.42 | 4978 | 891.0 | 908.0 | 929.0 | 886.0 |
| 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 | 21.18 (+0.01) | 0.63 (-0.03) | 0.91 (0.0) | -446 | 11.99 | -112 | 3.01 | 19 | 0.51 | 3720 | 872.0 | 879.0 | 883.0 | 855.0 |
| 2026-04-16 | 21.17 (-0.46) | 0.66 (-0.07) | 0.91 (0.0) | -1468 | 26.8 | -197 | 3.6 | -2 | 0.04 | 5477 | 872.0 | 879.0 | 885.0 | 835.0 |
| 2026-04-15 | 21.63 (-0.1) | 0.73 (0.0) | 0.91 (+0.02) | -656 | 12.47 | -18 | 0.34 | 69 | 1.31 | 5262 | 877.0 | 860.0 | 896.0 | 856.0 |
| 2026-04-14 | 21.73 (+0.04) | 0.73 (+0.01) | 0.89 (+0.02) | 62 | 2.63 | 32 | 1.36 | 68 | 2.88 | 2361 | 830.0 | 835.0 | 843.0 | 823.0 |
| 2026-04-13 | 21.69 (-0.04) | 0.72 (0.0) | 0.87 (+0.01) | -165 | 11.41 | -7 | 0.48 | 15 | 1.04 | 1446 | 817.0 | 816.0 | 818.0 | 796.0 |
| 2026-04-10 | 21.73 (-0.04) | 0.72 (-0.02) | 0.86 (0.0) | -119 | 12.28 | -53 | 5.47 | 15 | 1.55 | 969 | 814.0 | 812.0 | 819.0 | 807.0 |
| 2026-04-09 | 21.77 (-0.22) | 0.74 (+0.03) | 0.86 (-0.01) | -662 | 35.96 | 88 | 4.78 | -37 | 2.01 | 1841 | 806.0 | 839.0 | 839.0 | 805.0 |
| 2026-04-08 | 21.99 (+0.04) | 0.71 (-0.01) | 0.87 (+0.04) | 132 | 7.77 | -7 | 0.41 | 131 | 7.71 | 1699 | 830.0 | 812.0 | 835.0 | 812.0 |
| 2026-04-07 | 21.95 (-0.01) | 0.72 (-0.04) | 0.83 (0.0) | 87 | 5.03 | -129 | 7.45 | -18 | 1.04 | 1731 | 785.0 | 814.0 | 814.0 | 778.0 |
| 2026-04-02 | 21.96 (-0.06) | 0.76 (-0.02) | 0.83 (0.0) | -104 | 4.71 | -82 | 3.71 | -8 | 0.36 | 2208 | 797.0 | 824.0 | 832.0 | 797.0 |
| 2026-04-01 | 22.02 (+0.34) | 0.78 (-0.03) | 0.83 (+0.01) | 1128 | 32.86 | -79 | 2.3 | 31 | 0.9 | 3433 | 812.0 | 824.0 | 825.0 | 801.0 |
| 2026-03-31 | 21.68 (+0.42) | 0.81 (-0.21) | 0.82 (-0.02) | 1386 | 25.9 | -659 | 12.31 | -40 | 0.75 | 5352 | 787.0 | 827.0 | 836.0 | 783.0 |
| 2026-03-30 | 21.26 (+0.11) | 1.02 (-0.13) | 0.84 (-0.01) | 304 | 12.08 | -437 | 17.37 | -30 | 1.19 | 2516 | 834.0 | 838.0 | 850.0 | 822.0 |
| 2026-03-27 | 21.15 (-0.27) | 1.15 (-0.14) | 0.85 (0.0) | -793 | 20.35 | -423 | 10.85 | -12 | 0.31 | 3897 | 865.0 | 888.0 | 888.0 | 847.0 |
| 2026-03-26 | 21.42 (-0.25) | 1.29 (0.0) | 0.85 (-0.02) | -831 | 30.82 | -1 | 0.04 | -66 | 2.45 | 2696 | 894.0 | 932.0 | 935.0 | 893.0 |
| 2026-03-25 | 21.67 (+0.26) | 1.29 (0.0) | 0.87 (+0.02) | 830 | 28.45 | 4 | 0.14 | 74 | 2.54 | 2917 | 926.0 | 902.0 | 931.0 | 895.0 |
| 2026-03-24 | 21.41 (-0.07) | 1.29 (0.0) | 0.85 (-0.01) | -217 | 8.86 | 2 | 0.08 | -38 | 1.55 | 2449 | 881.0 | 913.0 | 922.0 | 875.0 |
| 2026-03-23 | 21.48 (-0.17) | 1.29 (0.0) | 0.86 (0.0) | -435 | 10.63 | 3 | 0.07 | -2 | 0.05 | 4091 | 890.0 | 894.0 | 939.0 | 883.0 |
| 2026-03-20 | 21.65 (-0.02) | 1.29 (+0.01) | 0.86 (0.0) | -79 | 3.62 | 6 | 0.27 | 13 | 0.6 | 2182 | 916.0 | 927.0 | 937.0 | 906.0 |
| 2026-03-19 | 21.67 (+0.01) | 1.28 (-0.01) | 0.86 (0.0) | 31 | 1.81 | -24 | 1.4 | -6 | 0.35 | 1714 | 922.0 | 918.0 | 928.0 | 907.0 |
| 2026-03-18 | 21.66 (+0.02) | 1.29 (0.0) | 0.86 (+0.01) | 26 | 1.05 | -2 | 0.08 | 25 | 1.01 | 2473 | 929.0 | 934.0 | 948.0 | 922.0 |
| 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 | 21.64 (+0.06) | 1.29 (-0.01) | 0.85 (+0.01) | 129 | 6.68 | -16 | 0.83 | 25 | 1.29 | 1931 | 921.0 | 921.0 | 938.0 | 920.0 |
| 2026-03-16 | 21.58 (-0.13) | 1.3 (-0.03) | 0.84 (-0.01) | -508 | 24.93 | -92 | 4.51 | -11 | 0.54 | 2038 | 909.0 | 928.0 | 928.0 | 906.0 |
| 2026-03-13 | 21.71 (-0.03) | 1.33 (-0.02) | 0.85 (0.0) | -96 | 4.59 | -78 | 3.73 | -13 | 0.62 | 2092 | 921.0 | 902.0 | 929.0 | 902.0 |
| 2026-03-12 | 21.74 (-0.08) | 1.35 (-0.02) | 0.85 (0.0) | -263 | 9.49 | -62 | 2.24 | -10 | 0.36 | 2770 | 922.0 | 926.0 | 952.0 | 920.0 |
| 2026-03-11 | 21.82 (-0.08) | 1.37 (-0.05) | 0.85 (-0.01) | -246 | 7.85 | -157 | 5.01 | -7 | 0.22 | 3132 | 932.0 | 937.0 | 948.0 | 928.0 |
| 2026-03-10 | 21.9 (-0.02) | 1.42 (0.0) | 0.86 (+0.03) | -121 | 3.72 | 5 | 0.15 | 72 | 2.21 | 3252 | 912.0 | 910.0 | 937.0 | 902.0 |
| 2026-03-09 | 21.92 (+0.03) | 1.42 (-0.11) | 0.83 (-0.04) | -3 | 0.06 | -354 | 7.62 | -116 | 2.5 | 4645 | 871.0 | 850.0 | 883.0 | 846.0 |
| 2026-03-06 | 21.89 (-0.35) | 1.53 (-0.05) | 0.87 (+0.01) | -979 | 17.93 | -148 | 2.71 | 19 | 0.35 | 5461 | 926.0 | 940.0 | 956.0 | 910.0 |
| 2026-03-05 | 22.24 (-0.07) | 1.58 (+0.03) | 0.86 (-0.01) | -292 | 9.43 | 92 | 2.97 | -19 | 0.61 | 3097 | 951.0 | 959.0 | 975.0 | 924.0 |
| 2026-03-04 | 22.31 (-0.08) | 1.55 (-0.01) | 0.87 (-0.03) | -286 | 7.32 | -48 | 1.23 | -112 | 2.87 | 3905 | 908.0 | 960.0 | 975.0 | 904.0 |
| 2026-03-03 | 22.39 (-0.19) | 1.56 (-0.04) | 0.9 (-0.03) | -238 | 5.75 | -129 | 3.12 | -89 | 2.15 | 4136 | 985.0 | 1035.0 | 1050.0 | 984.0 |
| 2026-03-02 | 22.58 (-0.24) | 1.6 (+0.01) | 0.93 (-0.01) | -723 | 19.07 | 39 | 1.03 | -28 | 0.74 | 3792 | 1030.0 | 1035.0 | 1070.0 | 1020.0 |
| 2026-02-26 | 22.82 (+0.57) | 1.59 (-0.03) | 0.94 (-0.07) | 1982 | 18.34 | -82 | 0.76 | -204 | 1.89 | 10806 | 1070.0 | 1080.0 | 1115.0 | 997.0 |
| 2026-02-25 | 22.25 (+0.34) | 1.62 (+0.1) | 1.01 (+0.11) | 1236 | 17.09 | 297 | 4.11 | 351 | 4.85 | 7231 | 1050.0 | 965.0 | 1050.0 | 962.0 |
| 2026-02-24 | 21.91 (-0.05) | 1.52 (+0.02) | 0.9 (+0.01) | -213 | 6.29 | 72 | 2.13 | 4 | 0.12 | 3385 | 956.0 | 975.0 | 980.0 | 951.0 |
| 2026-02-23 | 21.96 (+0.12) | 1.5 (-0.19) | 0.89 (+0.01) | 144 | 3.42 | -589 | 13.97 | 39 | 0.93 | 4215 | 966.0 | 996.0 | 1005.0 | 963.0 |
| 2026-02-11 | 21.84 (+0.26) | 1.69 (-0.19) | 0.88 (0.0) | 722 | 17.67 | -596 | 14.59 | 6 | 0.15 | 4085 | 967.0 | 950.0 | 975.0 | 937.0 |
| 2026-02-10 | 21.58 (-0.02) | 1.88 (+0.01) | 0.88 (0.0) | -1 | 0.03 | 18 | 0.46 | -15 | 0.38 | 3904 | 966.0 | 966.0 | 985.0 | 943.0 |
| 2026-02-09 | 21.6 (+0.04) | 1.87 (0.0) | 0.88 (0.0) | 183 | 7.92 | 0 | 0.0 | 27 | 1.17 | 2311 | 945.0 | 948.0 | 964.0 | 934.0 |
| 2026-02-06 | 21.56 (+0.23) | 1.87 (0.0) | 0.88 (-0.02) | 683 | 14.14 | 13 | 0.27 | -87 | 1.8 | 4830 | 910.0 | 949.0 | 957.0 | 908.0 |
| 2026-02-05 | 21.33 (-0.23) | 1.87 (+0.02) | 0.9 (-0.01) | -738 | 18.26 | 49 | 1.21 | -36 | 0.89 | 4041 | 955.0 | 982.0 | 1010.0 | 952.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 21.56 (-0.05) | 1.85 (+0.01) | 0.91 (+0.02) | -90 | 2.33 | 40 | 1.04 | 94 | 2.43 | 3864 | 991.0 | 939.0 | 992.0 | 939.0 |
| 2026-02-03 | 21.61 (-0.26) | 1.84 (-0.04) | 0.89 (+0.02) | -920 | 15.43 | -130 | 2.18 | 38 | 0.64 | 5962 | 947.0 | 961.0 | 978.0 | 926.0 |
| 2026-02-02 | 21.87 (+0.2) | 1.88 (-0.05) | 0.87 (-0.01) | 692 | 18.71 | -168 | 4.54 | -34 | 0.92 | 3699 | 942.0 | 950.0 | 961.0 | 931.0 |
| 2026-01-30 | 21.67 (+0.02) | 1.93 (-0.01) | 0.88 (-0.02) | 111 | 2.95 | -38 | 1.01 | -58 | 1.54 | 3758 | 970.0 | 1010.0 | 1020.0 | 970.0 |
| 2026-01-29 | 21.65 (+0.08) | 1.94 (+0.01) | 0.9 (-0.04) | 174 | 3.7 | 59 | 1.25 | -112 | 2.38 | 4703 | 1015.0 | 1050.0 | 1055.0 | 989.0 |
| 2026-01-28 | 21.57 (-0.01) | 1.93 (0.0) | 0.94 (+0.01) | -35 | 1.06 | 0 | 0.0 | 31 | 0.94 | 3300 | 1040.0 | 1020.0 | 1050.0 | 1010.0 |
| 2026-01-27 | 21.58 (+0.16) | 1.93 (-0.04) | 0.93 (-0.01) | 539 | 21.58 | -154 | 6.16 | -23 | 0.92 | 2498 | 1015.0 | 1025.0 | 1030.0 | 1000.0 |
| 2026-01-26 | 21.42 (+0.22) | 1.97 (-0.09) | 0.94 (-0.01) | 748 | 17.03 | -258 | 5.87 | -40 | 0.91 | 4393 | 1020.0 | 1030.0 | 1050.0 | 1000.0 |
| 2026-01-23 | 21.2 (-0.14) | 2.06 (-0.05) | 0.95 (-0.06) | -169 | 3.38 | -184 | 3.68 | -182 | 3.64 | 5006 | 1030.0 | 1075.0 | 1100.0 | 1025.0 |
| 2026-01-22 | 21.34 (-0.14) | 2.11 (0.0) | 1.01 (0.0) | -284 | 3.36 | 8 | 0.09 | 0 | 0.0 | 8441 | 1080.0 | 1045.0 | 1095.0 | 1000.0 |
| 2026-01-21 | 21.48 (+0.05) | 2.11 (+0.01) | 1.01 (0.0) | 348 | 4.64 | 104 | 1.39 | -25 | 0.33 | 7506 | 1025.0 | 982.0 | 1050.0 | 982.0 |
| 2026-01-20 | 21.43 (+0.37) | 2.1 (+0.02) | 1.01 (0.0) | 1305 | 14.58 | 64 | 0.72 | 18 | 0.2 | 8949 | 1005.0 | 960.0 | 1005.0 | 956.0 |
| 2026-01-19 | 21.06 (-0.33) | 2.08 (0.0) | 1.01 (-0.02) | -534 | 6.04 | 7 | 0.08 | -72 | 0.81 | 8846 | 963.0 | 963.0 | 995.0 | 942.0 |
| 2026-01-16 | 21.39 (-0.03) | 2.08 (+0.2) | 1.03 (+0.04) | -38 | 0.25 | 636 | 4.23 | 118 | 0.78 | 15052 | 965.0 | 942.0 | 992.0 | 921.0 |
| 2026-01-15 | 21.42 (+0.43) | 1.88 (+0.11) | 0.99 (-0.06) | 1328 | 8.8 | 321 | 2.13 | -176 | 1.17 | 15089 | 907.0 | 935.0 | 944.0 | 894.0 |
| 2026-01-14 | 20.99 (+0.47) | 1.77 (+0.03) | 1.05 (+0.1) | 1784 | 17.21 | 112 | 1.08 | 312 | 3.01 | 10364 | 893.0 | 830.0 | 893.0 | 830.0 |
| 2026-01-13 | 20.52 (+0.05) | 1.74 (+0.09) | 0.95 (-0.06) | 196 | 2.65 | 289 | 3.9 | -177 | 2.39 | 7403 | 812.0 | 839.0 | 852.0 | 810.0 |
| 2026-01-12 | 20.47 (+0.68) | 1.65 (+0.04) | 1.01 (+0.01) | 2080 | 24.19 | 108 | 1.26 | 31 | 0.36 | 8598 | 817.0 | 794.0 | 829.0 | 791.0 |
| 2026-01-09 | 19.79 (+0.36) | 1.61 (+0.08) | 1.0 (+0.08) | 954 | 11.94 | 280 | 3.5 | 245 | 3.07 | 7990 | 786.0 | 737.0 | 791.0 | 731.0 |
| 2026-01-08 | 19.43 (-0.37) | 1.53 (+0.01) | 0.92 (-0.02) | -1287 | 36.21 | 11 | 0.31 | -63 | 1.77 | 3554 | 735.0 | 752.0 | 752.0 | 734.0 |
| 2026-01-07 | 19.8 (-0.07) | 1.52 (+0.02) | 0.94 (+0.02) | -276 | 9.16 | 75 | 2.49 | 54 | 1.79 | 3013 | 755.0 | 744.0 | 755.0 | 732.0 |
| 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 | 19.87 (-0.02) | 1.5 (-0.14) | 0.92 (0.0) | -394 | 14.6 | -439 | 16.27 | 17 | 0.63 | 2698 | 739.0 | 742.0 | 753.0 | 737.0 |
| 2026-01-05 | 19.89 (+0.02) | 1.64 (-0.01) | 0.92 (-0.01) | -61 | 3.32 | -26 | 1.42 | -40 | 2.18 | 1835 | 737.0 | 746.0 | 752.0 | 736.0 |
| 2026-01-02 | 19.87 (-0.14) | 1.65 (-0.09) | 0.93 (-0.01) | -755 | 18.17 | -298 | 7.17 | -22 | 0.53 | 4156 | 744.0 | 770.0 | 777.0 | 737.0 |
| 2025-12-31 | 20.01 (-0.08) | 1.74 (0.0) | 0.94 (-0.01) | -432 | 22.03 | -18 | 0.92 | -46 | 2.35 | 1961 | 765.0 | 773.0 | 780.0 | 764.0 |
| 2025-12-30 | 20.09 (+0.05) | 1.74 (-0.05) | 0.95 (0.0) | 101 | 6.27 | -158 | 9.81 | 12 | 0.74 | 1611 | 773.0 | 772.0 | 776.0 | 765.0 |
| 2025-12-29 | 20.04 (-0.06) | 1.79 (-0.01) | 0.95 (-0.01) | -249 | 16.04 | -19 | 1.22 | -49 | 3.16 | 1552 | 778.0 | 791.0 | 791.0 | 776.0 |
| 2025-12-26 | 20.1 (+0.05) | 1.8 (+0.02) | 0.96 (+0.02) | 75 | 3.39 | 58 | 2.62 | 73 | 3.3 | 2211 | 785.0 | 783.0 | 794.0 | 775.0 |
| 2025-12-24 | 20.05 (-0.09) | 1.78 (-0.01) | 0.94 (-0.01) | -291 | 13.09 | -11 | 0.49 | -28 | 1.26 | 2223 | 783.0 | 798.0 | 800.0 | 783.0 |
| 2025-12-23 | 20.14 (+0.06) | 1.79 (+0.04) | 0.95 (-0.03) | 187 | 4.14 | 114 | 2.53 | -94 | 2.08 | 4512 | 789.0 | 798.0 | 807.0 | 785.0 |
| 2025-12-22 | 20.08 (+0.11) | 1.75 (+0.02) | 0.98 (+0.04) | 311 | 6.91 | 75 | 1.67 | 113 | 2.51 | 4503 | 786.0 | 773.0 | 790.0 | 766.0 |
| 2025-12-19 | 19.97 (0.0) | 1.73 (+0.02) | 0.94 (0.0) | 52 | 1.72 | 66 | 2.18 | -9 | 0.3 | 3022 | 761.0 | 767.0 | 769.0 | 748.0 |
| 2025-12-18 | 19.97 (-0.07) | 1.71 (+0.03) | 0.94 (-0.01) | -159 | 3.76 | 80 | 1.89 | -6 | 0.14 | 4234 | 757.0 | 770.0 | 782.0 | 754.0 |
| 2025-12-17 | 20.04 (-0.4) | 1.68 (+0.01) | 0.95 (-0.03) | -1365 | 19.27 | 32 | 0.45 | -103 | 1.45 | 7082 | 765.0 | 803.0 | 806.0 | 764.0 |
| 2025-12-16 | 20.44 (-0.23) | 1.67 (+0.07) | 0.98 (-0.03) | -756 | 7.37 | 205 | 2.0 | -85 | 0.83 | 10261 | 798.0 | 812.0 | 834.0 | 783.0 |
| 2025-12-15 | 20.67 (+0.08) | 1.6 (+0.11) | 1.01 (-0.03) | 184 | 1.13 | 355 | 2.18 | -97 | 0.6 | 16269 | 802.0 | 818.0 | 856.0 | 800.0 |
| 2025-12-12 | 20.59 (+0.53) | 1.49 (0.0) | 1.04 (+0.09) | 1671 | 13.98 | 24 | 0.2 | 292 | 2.44 | 11957 | 807.0 | 767.0 | 808.0 | 767.0 |
| 2025-12-11 | 20.06 (-0.29) | 1.49 (+0.04) | 0.95 (0.0) | -1016 | 13.99 | 103 | 1.42 | -23 | 0.32 | 7261 | 761.0 | 786.0 | 789.0 | 755.0 |
| 2025-12-10 | 20.35 (+0.16) | 1.45 (+0.12) | 0.95 (+0.04) | 584 | 5.84 | 386 | 3.86 | 131 | 1.31 | 9997 | 779.0 | 745.0 | 784.0 | 735.0 |
| 2025-12-09 | 20.19 (+0.15) | 1.33 (+0.03) | 0.91 (+0.01) | 487 | 18.27 | 88 | 3.3 | 45 | 1.69 | 2665 | 730.0 | 721.0 | 730.0 | 715.0 |
| 2025-12-08 | 20.04 (-0.15) | 1.3 (+0.05) | 0.9 (-0.01) | -508 | 15.94 | 169 | 5.3 | -40 | 1.26 | 3187 | 715.0 | 720.0 | 730.0 | 704.0 |
| 2025-12-05 | 20.19 (+0.02) | 1.25 (+0.01) | 0.91 (-0.01) | 112 | 6.45 | 17 | 0.98 | -39 | 2.25 | 1736 | 716.0 | 715.0 | 720.0 | 708.0 |
| 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 | 20.17 (+0.05) | 1.24 (+0.02) | 0.92 (+0.03) | 1 | 0.04 | 70 | 2.91 | 111 | 4.61 | 2409 | 711.0 | 705.0 | 715.0 | 694.0 |
| 2025-12-03 | 20.12 (-0.06) | 1.22 (0.0) | 0.89 (+0.02) | -178 | 9.82 | -1 | 0.06 | 36 | 1.99 | 1813 | 706.0 | 703.0 | 706.0 | 692.0 |
| 2025-12-02 | 20.18 (-0.22) | 1.22 (+0.04) | 0.87 (-0.01) | -739 | 21.02 | 138 | 3.92 | -28 | 0.8 | 3516 | 691.0 | 711.0 | 718.0 | 691.0 |
| 2025-12-01 | 20.4 (+0.21) | 1.18 (+0.03) | 0.88 (+0.02) | 711 | 20.18 | 93 | 2.64 | 71 | 2.02 | 3523 | 707.0 | 717.0 | 727.0 | 707.0 |
| 2025-11-28 | 20.19 (-0.63) | 1.15 (+0.01) | 0.86 (-0.02) | -2077 | 46.61 | 18 | 0.4 | -47 | 1.05 | 4456 | 700.0 | 738.0 | 738.0 | 698.0 |
| 2025-11-27 | 20.82 (+0.01) | 1.14 (+0.03) | 0.88 (+0.03) | 744 | 13.1 | 104 | 1.83 | 100 | 1.76 | 5678 | 729.0 | 704.0 | 743.0 | 704.0 |
| 2025-11-26 | 20.81 (-0.06) | 1.11 (+0.03) | 0.85 (+0.02) | 178 | 5.74 | 106 | 3.42 | 39 | 1.26 | 3102 | 695.0 | 689.0 | 704.0 | 677.0 |
| 2025-11-25 | 20.87 (-0.19) | 1.08 (0.0) | 0.83 (-0.02) | -371 | 8.81 | 1 | 0.02 | -49 | 1.16 | 4210 | 681.0 | 720.0 | 721.0 | 677.0 |
| 2025-11-24 | 21.06 (+0.1) | 1.08 (+0.02) | 0.85 (0.0) | 323 | 6.94 | 63 | 1.35 | -6 | 0.13 | 4656 | 706.0 | 701.0 | 729.0 | 698.0 |
| 2025-11-21 | 20.96 (-0.23) | 1.06 (+0.06) | 0.85 (-0.03) | -1358 | 10.52 | 169 | 1.31 | -89 | 0.69 | 12908 | 688.0 | 721.0 | 780.0 | 687.0 |
| 2025-11-20 | 21.19 (-0.34) | 1.0 (+0.05) | 0.88 (+0.02) | -1234 | 16.45 | 162 | 2.16 | 62 | 0.83 | 7500 | 739.0 | 789.0 | 803.0 | 732.0 |
| 2025-11-19 | 21.53 (-0.01) | 0.95 (0.0) | 0.86 (+0.01) | 30 | 2.6 | -3 | 0.26 | 19 | 1.65 | 1152 | 750.0 | 716.0 | 750.0 | 716.0 |
| 2025-11-18 | 21.54 (0.0) | 0.95 (0.0) | 0.85 (-0.01) | 10 | 1.25 | -2 | 0.25 | -31 | 3.88 | 799 | 707.0 | 740.0 | 740.0 | 706.0 |
| 2025-11-17 | 21.54 (+0.06) | 0.95 (0.0) | 0.86 (0.0) | 143 | 23.18 | 0 | 0.0 | 0 | 0.0 | 617 | 738.0 | 737.0 | 739.0 | 730.0 |
| 2025-11-14 | 21.48 (+0.05) | 0.95 (0.0) | 0.86 (-0.02) | 113 | 10.13 | -1 | 0.09 | -53 | 4.75 | 1116 | 722.0 | 725.0 | 736.0 | 722.0 |
| 2025-11-13 | 21.43 (+0.04) | 0.95 (0.0) | 0.88 (-0.02) | 158 | 15.67 | 0 | 0.0 | -50 | 4.96 | 1008 | 745.0 | 769.0 | 769.0 | 737.0 |
| 2025-11-12 | 21.39 (+0.01) | 0.95 (+0.03) | 0.9 (+0.01) | 137 | 19.27 | 108 | 15.19 | 8 | 1.13 | 711 | 765.0 | 765.0 | 770.0 | 759.0 |
| 2025-11-11 | 21.38 (+0.08) | 0.92 (0.0) | 0.89 (-0.01) | 264 | 22.13 | -1 | 0.08 | -34 | 2.85 | 1193 | 758.0 | 775.0 | 780.0 | 758.0 |
| 2025-11-10 | 21.3 (+0.09) | 0.92 (+0.03) | 0.9 (-0.01) | 279 | 24.39 | 100 | 8.74 | -19 | 1.66 | 1144 | 770.0 | 765.0 | 770.0 | 750.0 |
| 2025-11-07 | 21.21 (-0.16) | 0.89 (0.0) | 0.91 (-0.03) | -115 | 7.25 | 0 | 0.0 | -84 | 5.29 | 1587 | 746.0 | 755.0 | 774.0 | 743.0 |
| 2025-11-06 | 21.37 (-0.02) | 0.89 (+0.04) | 0.94 (0.0) | 113 | 5.33 | 105 | 4.96 | -26 | 1.23 | 2119 | 765.0 | 785.0 | 785.0 | 765.0 |
| 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 | 21.39 (-0.1) | 0.85 (+0.01) | 0.94 (+0.03) | -434 | 4.48 | 33 | 0.34 | 117 | 1.21 | 9688 | 785.0 | 748.0 | 788.0 | 742.0 |
| 2025-11-04 | 21.49 (+0.23) | 0.84 (+0.04) | 0.91 (-0.13) | 867 | 4.79 | 144 | 0.79 | -430 | 2.37 | 18118 | 772.0 | 800.0 | 816.0 | 763.0 |
| 2025-11-03 | 21.26 (+0.49) | 0.8 (+0.16) | 1.04 (+0.05) | 1732 | 10.72 | 488 | 3.02 | 158 | 0.98 | 16158 | 786.0 | 751.0 | 786.0 | 740.0 |
| 2025-10-31 | 20.77 (+0.81) | 0.64 (+0.02) | 0.99 (+0.08) | 2470 | 19.84 | 74 | 0.59 | 267 | 2.15 | 12447 | 715.0 | 655.0 | 715.0 | 651.0 |
| 2025-10-30 | 19.96 (+1.13) | 0.62 (+0.06) | 0.91 (+0.08) | 3642 | 31.74 | 180 | 1.57 | 259 | 2.26 | 11475 | 650.0 | 609.0 | 658.0 | 608.0 |
| 2025-10-29 | 18.83 (-0.21) | 0.56 (0.0) | 0.83 (-0.02) | -819 | 22.86 | 0 | 0.0 | -69 | 1.93 | 3583 | 604.0 | 622.0 | 622.0 | 604.0 |
| 2025-10-28 | 19.04 (+0.46) | 0.56 (-0.01) | 0.85 (+0.04) | 1949 | 30.78 | -10 | 0.16 | 131 | 2.07 | 6332 | 618.0 | 590.0 | 618.0 | 588.0 |
| 2025-10-27 | 18.58 (+0.13) | 0.57 (-0.06) | 0.81 (+0.01) | 378 | 29.42 | -192 | 14.94 | 20 | 1.56 | 1285 | 592.0 | 591.0 | 594.0 | 581.0 |
| 2025-10-23 | 18.45 (-0.09) | 0.63 (-0.04) | 0.8 (-0.01) | -240 | 14.85 | -132 | 8.17 | -22 | 1.36 | 1616 | 584.0 | 596.0 | 599.0 | 584.0 |
| 2025-10-22 | 18.54 (+0.09) | 0.67 (+0.23) | 0.81 (+0.01) | 272 | 18.18 | -130 | 8.69 | 7 | 0.47 | 1496 | 600.0 | 600.0 | 605.0 | 599.0 |
| 2025-10-21 | 18.45 (+0.23) | 0.44 (-0.05) | 0.8 (0.0) | 769 | 28.12 | -145 | 5.3 | 27 | 0.99 | 2735 | 600.0 | 596.0 | 604.0 | 593.0 |
| 2025-10-20 | 18.22 (-0.01) | 0.49 (-0.03) | 0.8 (-0.01) | 14 | 0.51 | -105 | 3.82 | -38 | 1.38 | 2752 | 589.0 | 608.0 | 614.0 | 587.0 |
| 2025-10-17 | 18.23 (-0.08) | 0.52 (-0.01) | 0.81 (-0.01) | -239 | 9.43 | -20 | 0.79 | -30 | 1.18 | 2534 | 595.0 | 590.0 | 605.0 | 586.0 |
| 2025-10-16 | 18.31 (+0.16) | 0.53 (0.0) | 0.82 (+0.02) | 443 | 9.45 | -2 | 0.04 | 61 | 1.3 | 4690 | 595.0 | 588.0 | 604.0 | 586.0 |
| 2025-10-15 | 18.15 (+0.06) | 0.53 (0.0) | 0.8 (+0.02) | 286 | 18.42 | -3 | 0.19 | 49 | 3.16 | 1553 | 571.0 | 554.0 | 574.0 | 553.0 |
| 2025-10-14 | 18.09 (+0.04) | 0.53 (-0.01) | 0.78 (0.0) | 116 | 6.68 | -15 | 0.86 | 0 | 0.0 | 1736 | 551.0 | 561.0 | 570.0 | 551.0 |
| 2025-10-13 | 18.05 (+0.03) | 0.54 (0.0) | 0.78 (+0.01) | 92 | 4.98 | 1 | 0.05 | 56 | 3.03 | 1849 | 555.0 | 530.0 | 555.0 | 526.0 |
| 2025-10-09 | 18.02 (-0.07) | 0.54 (-0.01) | 0.77 (0.0) | -509 | 23.0 | -41 | 1.85 | -22 | 0.99 | 2213 | 554.0 | 571.0 | 571.0 | 553.0 |
| 2025-10-08 | 18.09 (-0.03) | 0.55 (0.0) | 0.77 (-0.01) | -77 | 10.72 | -7 | 0.97 | -19 | 2.65 | 718 | 570.0 | 570.0 | 570.0 | 564.0 |
| 2025-10-07 | 18.12 (+0.04) | 0.55 (-0.01) | 0.78 (+0.01) | 146 | 13.15 | -37 | 3.33 | 18 | 1.62 | 1110 | 574.0 | 575.0 | 585.0 | 572.0 |
| 2025-10-03 | 18.08 (+0.1) | 0.56 (-0.01) | 0.77 (0.0) | 385 | 37.38 | -34 | 3.3 | -4 | 0.39 | 1030 | 572.0 | 562.0 | 574.0 | 562.0 |
| 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 | 17.98 (-0.08) | 0.57 (-0.01) | 0.77 (-0.01) | -222 | 11.33 | -25 | 1.28 | -17 | 0.87 | 1959 | 563.0 | 580.0 | 581.0 | 563.0 |
| 2025-10-01 | 18.06 (+0.07) | 0.58 (-0.09) | 0.78 (-0.01) | 201 | 16.61 | -277 | 22.89 | -33 | 2.73 | 1210 | 576.0 | 581.0 | 585.0 | 572.0 |
| 2025-09-30 | 17.99 (0.0) | 0.67 (0.0) | 0.79 (+0.02) | 219 | 20.13 | 0 | 0.0 | 71 | 6.53 | 1088 | 581.0 | 567.0 | 581.0 | 566.0 |
| 2025-09-26 | 17.99 (-0.09) | 0.67 (0.0) | 0.77 (-0.01) | -245 | 10.09 | -3 | 0.12 | -28 | 1.15 | 2427 | 567.0 | 580.0 | 581.0 | 562.0 |
| 2025-09-25 | 18.08 (-0.08) | 0.67 (0.0) | 0.78 (-0.01) | -434 | 19.29 | -2 | 0.09 | -43 | 1.91 | 2250 | 585.0 | 590.0 | 602.0 | 583.0 |
| 2025-09-24 | 18.16 (-0.21) | 0.67 (0.0) | 0.79 (+0.02) | -1185 | 22.14 | -3 | 0.06 | 56 | 1.05 | 5353 | 587.0 | 591.0 | 614.0 | 587.0 |
| 2025-09-23 | 18.37 (0.0) | 0.67 (0.0) | 0.77 (+0.01) | 51 | 4.58 | -3 | 0.27 | 49 | 4.4 | 1114 | 586.0 | 589.0 | 594.0 | 582.0 |
| 2025-09-22 | 18.37 (-0.1) | 0.67 (0.0) | 0.76 (+0.01) | -181 | 21.17 | -2 | 0.23 | 9 | 1.05 | 855 | 587.0 | 592.0 | 597.0 | 587.0 |
| 2025-09-19 | 18.47 (+0.04) | 0.67 (-0.03) | 0.75 (-0.02) | -62 | 4.3 | -80 | 5.54 | -38 | 2.63 | 1443 | 590.0 | 599.0 | 602.0 | 590.0 |
| 2025-09-18 | 18.43 (0.0) | 0.7 (-0.01) | 0.77 (+0.02) | 155 | 11.22 | -51 | 3.69 | 40 | 2.89 | 1382 | 594.0 | 590.0 | 598.0 | 585.0 |
| 2025-09-17 | 18.43 (+0.02) | 0.71 (-0.01) | 0.75 (-0.01) | 15 | 0.94 | -3 | 0.19 | -23 | 1.44 | 1595 | 582.0 | 592.0 | 596.0 | 582.0 |
| 2025-09-16 | 18.41 (-0.15) | 0.72 (-0.04) | 0.76 (-0.01) | -388 | 19.94 | -150 | 7.71 | -21 | 1.08 | 1946 | 592.0 | 608.0 | 608.0 | 591.0 |
| 2025-09-15 | 18.56 (-0.06) | 0.76 (0.0) | 0.77 (-0.01) | -270 | 21.76 | 1 | 0.08 | -39 | 3.14 | 1241 | 601.0 | 613.0 | 613.0 | 598.0 |
| 2025-09-12 | 18.62 (+0.09) | 0.76 (0.0) | 0.78 (+0.01) | 308 | 21.51 | 1 | 0.07 | 29 | 2.03 | 1432 | 608.0 | 610.0 | 615.0 | 606.0 |
| 2025-09-11 | 18.53 (+0.15) | 0.76 (-0.37) | 0.77 (-0.02) | -86 | 1.88 | -1147 | 25.03 | -68 | 1.48 | 4582 | 605.0 | 627.0 | 633.0 | 602.0 |
| 2025-09-10 | 18.38 (+0.05) | 1.13 (-0.07) | 0.79 (0.0) | 129 | 7.75 | -222 | 13.34 | -2 | 0.12 | 1664 | 624.0 | 628.0 | 634.0 | 620.0 |
| 2025-09-09 | 18.33 (-0.12) | 1.2 (-0.05) | 0.79 (-0.01) | -524 | 22.79 | -179 | 7.79 | -11 | 0.48 | 2299 | 621.0 | 635.0 | 639.0 | 621.0 |
| 2025-09-08 | 18.45 (-0.32) | 1.25 (0.0) | 0.8 (+0.02) | -4 | 0.27 | 0 | 0.0 | 50 | 3.43 | 1457 | 629.0 | 622.0 | 629.0 | 615.0 |
| 2025-09-05 | 18.77 (-0.17) | 1.25 (+0.03) | 0.78 (-0.03) | -699 | 25.17 | 87 | 3.13 | -83 | 2.99 | 2777 | 622.0 | 634.0 | 635.0 | 617.0 |
| 2025-09-04 | 18.94 (+0.24) | 1.22 (+0.02) | 0.81 (+0.04) | 930 | 21.68 | 64 | 1.49 | 119 | 2.77 | 4290 | 629.0 | 612.0 | 634.0 | 612.0 |
| 2025-09-03 | 18.7 (+0.21) | 1.2 (-0.03) | 0.77 (+0.01) | 297 | 11.17 | -94 | 3.54 | 13 | 0.49 | 2658 | 604.0 | 606.0 | 615.0 | 599.0 |
| 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 | 18.49 (+0.07) | 1.23 (+0.01) | 0.76 (-0.03) | -160 | 3.78 | 37 | 0.87 | -92 | 2.17 | 4236 | 600.0 | 626.0 | 630.0 | 595.0 |
| 2025-09-01 | 18.42 (-0.26) | 1.22 (-0.01) | 0.79 (-0.05) | -1015 | 17.23 | -9 | 0.15 | -142 | 2.41 | 5890 | 621.0 | 657.0 | 662.0 | 610.0 |
| 2025-08-29 | 18.68 (+0.33) | 1.23 (+0.01) | 0.84 (+0.04) | 991 | 15.8 | 16 | 0.26 | 135 | 2.15 | 6272 | 647.0 | 627.0 | 653.0 | 625.0 |
| 2025-08-28 | 18.35 (-0.23) | 1.22 (0.0) | 0.8 (-0.03) | -803 | 32.5 | -3 | 0.12 | -107 | 4.33 | 2471 | 618.0 | 635.0 | 635.0 | 618.0 |
| 2025-08-27 | 18.58 (+0.07) | 1.22 (-0.05) | 0.83 (+0.04) | 43 | 1.81 | -150 | 6.31 | 140 | 5.89 | 2377 | 628.0 | 614.0 | 628.0 | 611.0 |
| 2025-08-26 | 18.51 (-0.05) | 1.27 (0.0) | 0.79 (+0.01) | -412 | 22.27 | 1 | 0.05 | 23 | 1.24 | 1850 | 610.0 | 607.0 | 613.0 | 602.0 |
| 2025-08-25 | 18.56 (+0.14) | 1.27 (0.0) | 0.78 (+0.01) | 436 | 19.16 | 5 | 0.22 | 24 | 1.05 | 2276 | 610.0 | 606.0 | 614.0 | 599.0 |
| 2025-08-22 | 18.42 (-0.22) | 1.27 (-0.02) | 0.77 (-0.01) | -533 | 17.12 | -66 | 2.12 | -19 | 0.61 | 3114 | 597.0 | 610.0 | 612.0 | 596.0 |
| 2025-08-21 | 18.64 (-0.17) | 1.29 (+0.03) | 0.78 (+0.01) | -570 | 21.97 | 88 | 3.39 | 20 | 0.77 | 2595 | 610.0 | 616.0 | 623.0 | 609.0 |
| 2025-08-20 | 18.81 (-0.03) | 1.26 (0.0) | 0.77 (-0.01) | 8 | 0.25 | -12 | 0.37 | -34 | 1.06 | 3206 | 611.0 | 611.0 | 619.0 | 595.0 |
| 2025-08-19 | 18.84 (-0.29) | 1.26 (-0.01) | 0.78 (0.0) | -956 | 26.82 | -9 | 0.25 | 14 | 0.39 | 3564 | 611.0 | 615.0 | 627.0 | 610.0 |
| 2025-08-18 | 19.13 (+0.07) | 1.27 (-0.31) | 0.78 (0.0) | 609 | 14.38 | -991 | 23.4 | -12 | 0.28 | 4235 | 610.0 | 617.0 | 618.0 | 605.0 |
| 2025-08-15 | 19.06 (-0.1) | 1.58 (-0.23) | 0.78 (-0.08) | 266 | 10.6 | -213 | 8.49 | 9 | 0.36 | 2510 | 620.0 | 625.0 | 634.0 | 620.0 |
| 2025-08-14 | 19.16 (-0.13) | 1.81 (-0.13) | 0.86 (-0.01) | -459 | 7.24 | -372 | 5.87 | -54 | 0.85 | 6341 | 626.0 | 656.0 | 656.0 | 622.0 |
| 2025-08-13 | 19.29 (+0.12) | 1.94 (-0.04) | 0.87 (-0.03) | 388 | 11.71 | -94 | 2.84 | -61 | 1.84 | 3313 | 651.0 | 672.0 | 672.0 | 650.0 |
| 2025-08-12 | 19.17 (+0.15) | 1.98 (0.0) | 0.9 (-0.04) | 402 | 9.65 | -1 | 0.02 | -132 | 3.17 | 4165 | 663.0 | 679.0 | 684.0 | 650.0 |
| 2025-08-11 | 19.02 (-0.28) | 1.98 (+0.05) | 0.94 (+0.01) | -1031 | 19.77 | 143 | 2.74 | 19 | 0.36 | 5214 | 675.0 | 688.0 | 696.0 | 672.0 |
| 2025-08-08 | 19.3 (+0.17) | 1.93 (0.0) | 0.93 (-0.03) | 231 | 7.21 | 0 | 0.0 | -59 | 1.84 | 3202 | 676.0 | 675.0 | 676.0 | 664.0 |
| 2025-08-07 | 19.13 (+0.15) | 1.93 (0.0) | 0.96 (+0.04) | 423 | 10.31 | -1 | 0.02 | 101 | 2.46 | 4102 | 669.0 | 658.0 | 672.0 | 658.0 |
| 2025-08-06 | 18.98 (+0.07) | 1.93 (0.0) | 0.92 (0.0) | 91 | 5.27 | -20 | 1.16 | 1 | 0.06 | 1726 | 652.0 | 648.0 | 657.0 | 647.0 |
| 2025-08-05 | 18.91 (+0.03) | 1.93 (0.0) | 0.92 (-0.01) | 229 | 9.86 | 0 | 0.0 | -18 | 0.78 | 2322 | 648.0 | 651.0 | 656.0 | 645.0 |
| 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 | 18.88 (-0.04) | 1.93 (-0.01) | 0.93 (-0.02) | 229 | 7.57 | -11 | 0.36 | -70 | 2.31 | 3025 | 644.0 | 649.0 | 654.0 | 642.0 |
| 2025-08-01 | 18.92 (-0.25) | 1.94 (+0.01) | 0.95 (0.0) | -761 | 15.55 | 15 | 0.31 | 8 | 0.16 | 4894 | 657.0 | 655.0 | 670.0 | 653.0 |
| 2025-07-31 | 19.17 (+0.1) | 1.93 (0.0) | 0.95 (0.0) | 332 | 6.6 | 3 | 0.06 | -4 | 0.08 | 5033 | 667.0 | 665.0 | 674.0 | 659.0 |
| 2025-07-30 | 19.07 (+0.16) | 1.93 (+0.07) | 0.95 (-0.05) | -57 | 0.95 | 209 | 3.48 | -138 | 2.3 | 6010 | 663.0 | 668.0 | 672.0 | 645.0 |
| 2025-07-29 | 18.91 (+0.46) | 1.86 (+0.14) | 1.0 (+0.03) | 623 | 5.7 | 384 | 3.51 | 80 | 0.73 | 10935 | 656.0 | 650.0 | 674.0 | 645.0 |
| 2025-07-28 | 18.45 (-0.03) | 1.72 (+0.15) | 0.97 (-0.02) | -57 | 1.0 | 454 | 7.99 | -53 | 0.93 | 5683 | 640.0 | 629.0 | 651.0 | 629.0 |
| 2025-07-25 | 18.48 (-0.57) | 1.57 (+0.1) | 0.99 (-0.02) | -1278 | 13.52 | 278 | 2.94 | -62 | 0.66 | 9452 | 620.0 | 610.0 | 629.0 | 603.0 |
| 2025-07-24 | 19.05 (-0.09) | 1.47 (+0.08) | 1.01 (+0.03) | -30 | 0.38 | 220 | 2.81 | 81 | 1.03 | 7834 | 659.0 | 660.0 | 669.0 | 643.0 |
| 2025-07-23 | 19.14 (+0.65) | 1.39 (+0.34) | 0.98 (+0.02) | 2024 | 19.27 | 985 | 9.38 | 70 | 0.67 | 10504 | 660.0 | 618.0 | 666.0 | 618.0 |
| 2025-07-22 | 18.49 (+0.07) | 1.05 (+0.26) | 0.96 (-0.04) | 296 | 5.72 | 161 | 3.11 | -115 | 2.22 | 5173 | 608.0 | 636.0 | 640.0 | 603.0 |
| 2025-07-21 | 18.42 (-0.11) | 0.79 (+0.12) | 1.0 (-0.02) | -23 | 0.88 | 339 | 12.9 | -54 | 2.06 | 2627 | 632.0 | 632.0 | 633.0 | 624.0 |
| 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 | 18.16 (+0.13) | 0.13 (-0.02) | 0.84 (-0.03) | 493 | 4.66 | -52 | 0.49 | -95 | 0.9 | 10585 | 655.0 | 727.0 | 730.0 | 655.0 |
| 2026-07-09 | 18.03 (-0.25) | 0.15 (-0.14) | 0.87 (-0.02) | -789 | 9.87 | -454 | 5.68 | -73 | 0.91 | 7992 | 721.0 | 778.0 | 800.0 | 721.0 |
| 2026-07-03 | 18.28 (-0.59) | 0.29 (-0.13) | 0.89 (-0.01) | -2057 | 18.5 | -392 | 3.52 | -47 | 0.42 | 11121 | 773.0 | 781.0 | 804.0 | 757.0 |
| 2026-06-26 | 18.87 (-0.4) | 0.42 (-0.04) | 0.9 (-0.03) | -1492 | 14.35 | -120 | 1.15 | -96 | 0.92 | 10397 | 780.0 | 841.0 | 848.0 | 780.0 |
| 2026-06-18 | 19.27 (-0.27) | 0.46 (+0.01) | 0.93 (+0.03) | -912 | 6.84 | 31 | 0.23 | 96 | 0.72 | 13334 | 833.0 | 815.0 | 833.0 | 776.0 |
| 2026-06-12 | 19.54 (-0.33) | 0.45 (+0.1) | 0.9 (-0.05) | -1300 | 7.31 | 291 | 1.64 | -149 | 0.84 | 17792 | 791.0 | 766.0 | 844.0 | 744.0 |
| 2026-06-05 | 19.87 (+0.01) | 0.35 (-0.04) | 0.95 (+0.01) | -45 | 0.11 | -105 | 0.26 | 23 | 0.06 | 40778 | 851.0 | 870.0 | 997.0 | 839.0 |
| 2026-05-29 | 19.86 (-0.36) | 0.39 (-0.1) | 0.94 (+0.02) | -1225 | 5.33 | -310 | 1.35 | 79 | 0.34 | 22979 | 874.0 | 836.0 | 920.0 | 822.0 |
| 2026-05-22 | 20.22 (-0.27) | 0.49 (-0.16) | 0.92 (0.0) | -1176 | 10.53 | -530 | 4.74 | -3 | 0.03 | 11172 | 826.0 | 791.0 | 835.0 | 770.0 |
| 2026-05-15 | 20.49 (-0.9) | 0.65 (-0.03) | 0.92 (-0.03) | -3830 | 17.64 | -75 | 0.35 | -94 | 0.43 | 21709 | 823.0 | 918.0 | 942.0 | 821.0 |
| 2026-05-08 | 21.39 (+0.04) | 0.68 (0.0) | 0.95 (+0.04) | -460 | 2.38 | -5 | 0.03 | 139 | 0.72 | 19294 | 896.0 | 914.0 | 944.0 | 876.0 |
| 2026-04-30 | 21.35 (+0.08) | 0.68 (-0.07) | 0.91 (+0.01) | 547 | 6.44 | -214 | 2.52 | 12 | 0.14 | 8496 | 888.0 | 900.0 | 905.0 | 862.0 |
| 2026-04-24 | 21.27 (+0.09) | 0.75 (+0.12) | 0.9 (-0.01) | 448 | 2.03 | 570 | 2.58 | -36 | 0.16 | 22091 | 886.0 | 908.0 | 942.0 | 860.0 |
| 2026-04-17 | 21.18 (-0.55) | 0.63 (-0.09) | 0.91 (+0.05) | -2673 | 14.63 | -302 | 1.65 | 169 | 0.93 | 18268 | 872.0 | 816.0 | 896.0 | 796.0 |
| 2026-04-10 | 21.73 (-0.23) | 0.72 (-0.04) | 0.86 (+0.03) | -562 | 9.0 | -101 | 1.62 | 91 | 1.46 | 6241 | 814.0 | 814.0 | 839.0 | 778.0 |
| 2026-04-02 | 21.96 (+0.81) | 0.76 (-0.39) | 0.83 (-0.02) | 2714 | 20.09 | -1257 | 9.3 | -47 | 0.35 | 13511 | 797.0 | 838.0 | 850.0 | 783.0 |
| 2026-03-27 | 21.15 (-0.5) | 1.15 (-0.14) | 0.85 (-0.01) | -1446 | 9.01 | -415 | 2.59 | -44 | 0.27 | 16052 | 865.0 | 894.0 | 939.0 | 847.0 |
| 2026-03-20 | 21.65 (-0.06) | 1.29 (-0.04) | 0.86 (+0.01) | -401 | 3.88 | -128 | 1.24 | 46 | 0.44 | 10341 | 916.0 | 928.0 | 948.0 | 906.0 |
| 2026-03-13 | 21.71 (-0.18) | 1.33 (-0.2) | 0.85 (-0.02) | -729 | 4.59 | -646 | 4.06 | -74 | 0.47 | 15893 | 921.0 | 850.0 | 952.0 | 846.0 |
| 2026-03-06 | 21.89 (-0.93) | 1.53 (-0.06) | 0.87 (-0.07) | -2518 | 12.35 | -194 | 0.95 | -229 | 1.12 | 20393 | 926.0 | 1035.0 | 1070.0 | 904.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 22.82 (+0.98) | 1.59 (-0.1) | 0.94 (+0.06) | 3149 | 12.28 | -302 | 1.18 | 190 | 0.74 | 25639 | 1070.0 | 996.0 | 1115.0 | 951.0 |
| 2026-02-11 | 21.84 (+0.28) | 1.69 (-0.18) | 0.88 (0.0) | 904 | 8.78 | -578 | 5.61 | 18 | 0.17 | 10300 | 967.0 | 948.0 | 985.0 | 934.0 |
| 2026-02-06 | 21.56 (-0.11) | 1.87 (-0.06) | 0.88 (0.0) | -373 | 1.67 | -196 | 0.88 | -25 | 0.11 | 22399 | 910.0 | 950.0 | 1010.0 | 908.0 |
| 2026-01-30 | 21.67 (+0.47) | 1.93 (-0.13) | 0.88 (-0.07) | 1537 | 8.24 | -391 | 2.1 | -202 | 1.08 | 18653 | 970.0 | 1030.0 | 1055.0 | 970.0 |
| 2026-01-23 | 21.2 (-0.19) | 2.06 (-0.02) | 0.95 (-0.08) | 666 | 1.72 | -1 | 0.0 | -261 | 0.67 | 38749 | 1030.0 | 963.0 | 1100.0 | 942.0 |
| 2026-01-16 | 21.39 (+1.6) | 2.08 (+0.47) | 1.03 (+0.03) | 5350 | 9.47 | 1466 | 2.59 | 108 | 0.19 | 56509 | 965.0 | 794.0 | 992.0 | 791.0 |
| 2026-01-09 | 19.79 (-0.08) | 1.61 (-0.04) | 1.0 (+0.07) | -1064 | 5.57 | -99 | 0.52 | 213 | 1.12 | 19091 | 786.0 | 746.0 | 791.0 | 731.0 |
| 2026-01-02 | 19.87 (-0.23) | 1.65 (-0.15) | 0.93 (-0.03) | -1335 | 14.38 | -493 | 5.31 | -105 | 1.13 | 9281 | 744.0 | 791.0 | 791.0 | 737.0 |
| 2025-12-26 | 20.1 (+0.13) | 1.8 (+0.07) | 0.96 (+0.02) | 282 | 2.1 | 236 | 1.75 | 64 | 0.48 | 13449 | 785.0 | 773.0 | 807.0 | 766.0 |
| 2025-12-19 | 19.97 (-0.62) | 1.73 (+0.24) | 0.94 (-0.1) | -2044 | 5.0 | 738 | 1.81 | -300 | 0.73 | 40869 | 761.0 | 818.0 | 856.0 | 748.0 |
| 2025-12-12 | 20.59 (+0.4) | 1.49 (+0.24) | 1.04 (+0.13) | 1218 | 3.47 | 770 | 2.2 | 405 | 1.15 | 35069 | 807.0 | 720.0 | 808.0 | 704.0 |
| 2025-12-05 | 20.19 (0.0) | 1.25 (+0.1) | 0.91 (+0.05) | -93 | 0.72 | 317 | 2.44 | 151 | 1.16 | 12999 | 716.0 | 717.0 | 727.0 | 691.0 |
| 2025-11-28 | 20.19 (-0.77) | 1.15 (+0.09) | 0.86 (+0.01) | -1203 | 5.44 | 292 | 1.32 | 37 | 0.17 | 22103 | 700.0 | 701.0 | 743.0 | 677.0 |
| 2025-11-21 | 20.96 (-0.52) | 1.06 (+0.11) | 0.85 (-0.01) | -2409 | 10.48 | 326 | 1.42 | -39 | 0.17 | 22977 | 688.0 | 737.0 | 803.0 | 687.0 |
| 2025-11-14 | 21.48 (+0.27) | 0.95 (+0.06) | 0.86 (-0.05) | 951 | 18.38 | 206 | 3.98 | -148 | 2.86 | 5173 | 722.0 | 765.0 | 780.0 | 722.0 |
| 2025-11-07 | 21.21 (+0.44) | 0.89 (+0.25) | 0.91 (-0.08) | 2163 | 4.54 | 770 | 1.62 | -265 | 0.56 | 47673 | 746.0 | 751.0 | 816.0 | 740.0 |
| 2025-10-31 | 20.77 (+2.32) | 0.64 (+0.01) | 0.99 (+0.19) | 7620 | 21.69 | 52 | 0.15 | 608 | 1.73 | 35124 | 715.0 | 591.0 | 715.0 | 581.0 |
| 2025-10-23 | 18.45 (+0.22) | 0.63 (+0.11) | 0.8 (-0.01) | 815 | 9.48 | -512 | 5.95 | -26 | 0.3 | 8600 | 584.0 | 608.0 | 614.0 | 584.0 |
| 2025-10-17 | 18.23 (+0.21) | 0.52 (-0.02) | 0.81 (+0.04) | 698 | 5.65 | -39 | 0.32 | 136 | 1.1 | 12364 | 595.0 | 530.0 | 605.0 | 526.0 |
| 2025-10-09 | 18.02 (-0.06) | 0.54 (-0.02) | 0.77 (0.0) | -440 | 10.89 | -85 | 2.1 | -23 | 0.57 | 4042 | 554.0 | 575.0 | 585.0 | 553.0 |
| 2025-10-03 | 18.08 (+0.09) | 0.56 (-0.11) | 0.77 (0.0) | 583 | 11.02 | -336 | 6.35 | 17 | 0.32 | 5288 | 572.0 | 567.0 | 585.0 | 562.0 |
| 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 | 17.99 (-0.48) | 0.67 (0.0) | 0.77 (+0.02) | -1994 | 16.62 | -13 | 0.11 | 43 | 0.36 | 12001 | 567.0 | 592.0 | 614.0 | 562.0 |
| 2025-09-19 | 18.47 (-0.15) | 0.67 (-0.09) | 0.75 (-0.03) | -550 | 7.23 | -283 | 3.72 | -81 | 1.06 | 7609 | 590.0 | 613.0 | 613.0 | 582.0 |
| 2025-09-12 | 18.62 (-0.15) | 0.76 (-0.49) | 0.78 (0.0) | -177 | 1.55 | -1547 | 13.53 | -2 | 0.02 | 11435 | 608.0 | 622.0 | 639.0 | 602.0 |
| 2025-09-05 | 18.77 (+0.09) | 1.25 (+0.02) | 0.78 (-0.06) | -647 | 3.26 | 85 | 0.43 | -185 | 0.93 | 19852 | 622.0 | 657.0 | 662.0 | 595.0 |
| 2025-08-29 | 18.68 (+0.26) | 1.23 (-0.04) | 0.84 (+0.07) | 255 | 1.67 | -131 | 0.86 | 215 | 1.41 | 15249 | 647.0 | 606.0 | 653.0 | 599.0 |
| 2025-08-22 | 18.42 (-0.64) | 1.27 (-0.31) | 0.77 (-0.01) | -1442 | 8.63 | -990 | 5.92 | -31 | 0.19 | 16716 | 597.0 | 617.0 | 627.0 | 595.0 |
| 2025-08-15 | 19.06 (-0.24) | 1.58 (-0.35) | 0.78 (-0.15) | -434 | 2.01 | -537 | 2.49 | -219 | 1.02 | 21546 | 620.0 | 688.0 | 696.0 | 620.0 |
| 2025-08-08 | 19.3 (+0.38) | 1.93 (-0.01) | 0.93 (-0.02) | 1203 | 8.37 | -32 | 0.22 | -45 | 0.31 | 14378 | 676.0 | 649.0 | 676.0 | 642.0 |
| 2025-08-01 | 18.92 (+0.44) | 1.94 (+0.37) | 0.95 (-0.04) | 80 | 0.25 | 1065 | 3.27 | -107 | 0.33 | 32557 | 657.0 | 629.0 | 674.0 | 629.0 |
| 2025-07-25 | 18.48 (-0.05) | 1.57 (+0.9) | 0.99 (-0.03) | 989 | 2.78 | 1983 | 5.57 | -80 | 0.22 | 35593 | 620.0 | 632.0 | 669.0 | 603.0 |
| 2025-07-18 | 18.53 (+0.83) | 0.67 (+0.15) | 1.02 (+0.04) | 2788 | 6.12 | 426 | 0.93 | 88 | 0.19 | 45584 | 632.0 | 585.0 | 640.0 | 585.0 |
| 2025-07-11 | 17.7 (+0.23) | 0.52 (-0.02) | 0.98 (+0.06) | 592 | 3.2 | -50 | 0.27 | 172 | 0.93 | 18473 | 579.0 | 559.0 | 592.0 | 535.0 |
| 2025-07-04 | 17.47 (+0.18) | 0.54 (-0.04) | 0.92 (-0.06) | 561 | 3.97 | -107 | 0.76 | -168 | 1.19 | 14124 | 559.0 | 578.0 | 584.0 | 554.0 |
| 2025-06-27 | 17.29 (-0.66) | 0.58 (+0.01) | 0.98 (0.0) | -1603 | 6.2 | 13 | 0.05 | 22 | 0.09 | 25856 | 576.0 | 549.0 | 590.0 | 545.0 |
| 2025-06-20 | 17.95 (+0.69) | 0.57 (+0.05) | 0.98 (+0.07) | 2236 | 3.75 | 160 | 0.27 | 184 | 0.31 | 59705 | 564.0 | 515.0 | 612.0 | 504.0 |
| 2025-06-13 | 17.26 (+0.66) | 0.52 (+0.28) | 0.91 (+0.06) | 1948 | 6.85 | 806 | 2.83 | 182 | 0.64 | 28450 | 504.0 | 469.0 | 517.0 | 462.5 |
| 2025-06-06 | 16.6 (+0.14) | 0.24 (-0.22) | 0.85 (-0.01) | 608 | 4.54 | -629 | 4.7 | -45 | 0.34 | 13391 | 462.0 | 457.0 | 470.0 | 443.0 |
| 2025-05-29 | 16.46 (-0.39) | 0.46 (-0.08) | 0.86 (-0.02) | -1278 | 7.49 | -225 | 1.32 | -42 | 0.25 | 17074 | 459.5 | 481.5 | 488.0 | 459.0 |
| 2025-05-23 | 16.85 (-0.45) | 0.54 (-0.05) | 0.88 (-0.03) | -1182 | 5.27 | -166 | 0.74 | -87 | 0.39 | 22434 | 479.0 | 500.0 | 505.0 | 467.0 |
| 2025-05-16 | 17.3 (-0.28) | 0.59 (-0.05) | 0.91 (+0.06) | -704 | 2.22 | -133 | 0.42 | 175 | 0.55 | 31717 | 496.0 | 468.0 | 520.0 | 468.0 |
| 2025-05-09 | 17.58 (-0.23) | 0.64 (+0.1) | 0.85 (0.0) | -950 | 3.1 | 272 | 0.89 | -13 | 0.04 | 30629 | 463.0 | 464.0 | 485.0 | 445.5 |
| 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 | |||
| 2025-05-02 | 17.81 (+0.31) | 0.54 (+0.04) | 0.85 (+0.02) | 732 | 4.16 | 124 | 0.71 | 67 | 0.38 | 17577 | 454.0 | 408.0 | 462.0 | 401.0 |
| 2025-04-25 | 17.5 (+0.35) | 0.5 (-0.03) | 0.83 (+0.01) | 853 | 4.88 | 56 | 0.32 | 12 | 0.07 | 17489 | 402.0 | 387.0 | 413.5 | 371.0 |
| 2025-04-18 | 17.15 (-0.72) | 0.53 (+0.06) | 0.82 (-0.01) | -2363 | 9.02 | 176 | 0.67 | -28 | 0.11 | 26195 | 387.0 | 390.5 | 424.5 | 382.5 |
| 2025-04-11 | 17.87 (+0.51) | 0.47 (-0.19) | 0.83 (-0.01) | 1965 | 15.66 | -564 | 4.49 | -18 | 0.14 | 12549 | 383.0 | 396.5 | 396.5 | 320.0 |
| 2025-04-02 | 17.36 (+0.19) | 0.66 (-0.13) | 0.84 (-0.03) | 464 | 1.67 | -380 | 1.37 | -85 | 0.31 | 27836 | 440.5 | 473.0 | 481.0 | 420.0 |
| 2025-03-28 | 17.17 (-0.74) | 0.79 (+0.01) | 0.87 (0.0) | -2260 | 13.41 | 52 | 0.31 | -2 | 0.01 | 16859 | 499.0 | 532.0 | 533.0 | 498.5 |
| 2025-03-21 | 17.91 (-0.74) | 0.78 (-0.07) | 0.87 (-0.01) | -2354 | 15.42 | -205 | 1.34 | -38 | 0.25 | 15263 | 527.0 | 545.0 | 548.0 | 526.0 |
| 2025-03-14 | 18.65 (-0.36) | 0.85 (-0.36) | 0.88 (-0.08) | -1005 | 3.87 | -1031 | 3.97 | -210 | 0.81 | 25976 | 540.0 | 615.0 | 621.0 | 533.0 |
| 2025-03-07 | 19.01 (-1.07) | 1.21 (+0.15) | 0.96 (-0.01) | -3341 | 10.3 | 409 | 1.26 | -25 | 0.08 | 32440 | 607.0 | 604.0 | 647.0 | 597.0 |
| 2025-02-27 | 20.08 (-0.61) | 1.06 (+0.36) | 0.97 (-0.04) | -1321 | 3.38 | 1053 | 2.7 | -116 | 0.3 | 39035 | 630.0 | 638.0 | 668.0 | 622.0 |
| 2025-02-21 | 20.69 (+1.12) | 0.7 (+0.31) | 1.01 (+0.14) | 3520 | 6.54 | 892 | 1.66 | 396 | 0.74 | 53783 | 635.0 | 525.0 | 676.0 | 525.0 |
| 2025-02-14 | 19.57 (+0.04) | 0.39 (-0.03) | 0.87 (0.0) | -102 | 0.88 | -82 | 0.71 | -8 | 0.07 | 11550 | 524.0 | 514.0 | 540.0 | 505.0 |
| 2025-02-07 | 19.53 (-0.95) | 0.42 (+0.05) | 0.87 (0.0) | -2886 | 18.9 | 125 | 0.82 | -6 | 0.04 | 15268 | 516.0 | 539.0 | 560.0 | 515.0 |
| 2025-01-22 | 20.48 (+1.35) | 0.37 (-0.02) | 0.87 (+0.03) | 4174 | 30.11 | -104 | 0.75 | 84 | 0.61 | 13864 | 568.0 | 508.0 | 568.0 | 504.0 |
| 2025-01-17 | 19.13 (+0.42) | 0.39 (-0.06) | 0.84 (0.0) | 1358 | 8.95 | -178 | 1.17 | 13 | 0.09 | 15168 | 501.0 | 500.0 | 504.0 | 478.0 |
| 2025-01-10 | 18.71 (-0.33) | 0.45 (-0.12) | 0.84 (-0.01) | -1596 | 9.3 | -348 | 2.03 | -37 | 0.22 | 17158 | 505.0 | 545.0 | 553.0 | 493.0 |
| 2025-01-03 | 19.04 (+0.04) | 0.57 (-0.15) | 0.85 (+0.01) | 718 | 3.87 | -428 | 2.31 | 32 | 0.17 | 18543 | 538.0 | 538.0 | 577.0 | 537.0 |
| 2024-12-27 | 19.0 (-0.01) | 0.72 (-0.02) | 0.84 (0.0) | -572 | 4.36 | -44 | 0.34 | 5 | 0.04 | 13122 | 537.0 | 545.0 | 559.0 | 536.0 |
| 2024-12-20 | 19.01 (-0.03) | 0.74 (-0.03) | 0.84 (+0.02) | -28 | 0.14 | -110 | 0.53 | 42 | 0.2 | 20701 | 544.0 | 529.0 | 559.0 | 515.0 |
| 2024-12-13 | 19.04 (-0.39) | 0.77 (-0.55) | 0.82 (-0.03) | -1187 | 6.47 | -1566 | 8.53 | -62 | 0.34 | 18351 | 529.0 | 560.0 | 578.0 | 524.0 |
| 2024-12-06 | 19.43 (-0.2) | 1.32 (-0.09) | 0.85 (+0.02) | -587 | 3.08 | -263 | 1.38 | 57 | 0.3 | 19079 | 558.0 | 555.0 | 597.0 | 548.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 19.63 (-0.11) | 1.41 (-0.04) | 0.83 (0.0) | -450 | 2.95 | -96 | 0.63 | -8 | 0.05 | 15267 | 550.0 | 559.0 | 568.0 | 534.0 |
| 2024-11-22 | 19.74 (-1.13) | 1.45 (-0.25) | 0.83 (-0.01) | -3588 | 15.26 | -736 | 3.13 | -24 | 0.1 | 23512 | 551.0 | 627.0 | 633.0 | 548.0 |
| 2024-11-15 | 20.87 (+0.09) | 1.7 (+0.41) | 0.84 (-0.01) | 590 | 1.91 | 1188 | 3.85 | -45 | 0.15 | 30884 | 624.0 | 627.0 | 669.0 | 616.0 |
| 2024-11-08 | 20.78 (+1.41) | 1.29 (+0.01) | 0.85 (+0.02) | 4458 | 17.06 | 33 | 0.13 | 76 | 0.29 | 26124 | 620.0 | 554.0 | 632.0 | 544.0 |
| 2024-11-01 | 19.37 (+0.17) | 1.28 (-0.33) | 0.83 (+0.01) | 270 | 2.08 | -973 | 7.49 | 7 | 0.05 | 12997 | 559.0 | 580.0 | 585.0 | 532.0 |
| 2024-10-25 | 19.2 (-0.32) | 1.61 (-0.33) | 0.82 (+0.01) | -1169 | 5.38 | -959 | 4.42 | 24 | 0.11 | 21712 | 586.0 | 619.0 | 623.0 | 575.0 |
| 2024-10-18 | 19.52 (+0.12) | 1.94 (-0.1) | 0.81 (0.0) | 384 | 2.1 | -285 | 1.56 | 6 | 0.03 | 18272 | 618.0 | 608.0 | 623.0 | 600.0 |
| 2024-10-11 | 19.4 (-0.63) | 2.04 (-0.1) | 0.81 (+0.02) | -1588 | 8.17 | -276 | 1.42 | 65 | 0.33 | 19444 | 601.0 | 635.0 | 666.0 | 600.0 |
| 2024-10-04 | 20.03 (-0.25) | 2.14 (-0.13) | 0.79 (0.0) | -727 | 4.12 | -395 | 2.24 | -12 | 0.07 | 17647 | 631.0 | 668.0 | 677.0 | 622.0 |
| 2024-09-27 | 20.28 (+0.42) | 2.27 (+0.13) | 0.79 (+0.01) | 1329 | 3.41 | 378 | 0.97 | 49 | 0.13 | 39021 | 660.0 | 610.0 | 685.0 | 610.0 |
| 2024-09-20 | 19.86 (-0.26) | 2.14 (+0.3) | 0.78 (+0.02) | -841 | 2.84 | 861 | 2.91 | 56 | 0.19 | 29590 | 606.0 | 575.0 | 642.0 | 565.0 |
| 2024-09-13 | 20.12 (+0.75) | 1.84 (-0.34) | 0.76 (+0.01) | 2191 | 8.3 | -980 | 3.71 | 34 | 0.13 | 26413 | 569.0 | 538.0 | 580.0 | 527.0 |
| 2024-09-06 | 19.37 (-0.52) | 2.18 (-0.12) | 0.75 (-0.01) | -1972 | 7.13 | -324 | 1.17 | -48 | 0.17 | 27652 | 558.0 | 671.0 | 692.0 | 557.0 |
| 2024-08-30 | 19.89 (-0.57) | 2.3 (-0.05) | 0.76 (-0.01) | -1949 | 8.86 | -142 | 0.65 | -21 | 0.1 | 21997 | 667.0 | 697.0 | 700.0 | 661.0 |
| 2024-08-23 | 20.46 (-0.84) | 2.35 (-0.12) | 0.77 (0.0) | -2706 | 7.73 | -367 | 1.05 | -10 | 0.03 | 35016 | 691.0 | 700.0 | 729.0 | 660.0 |
| 2024-08-16 | 21.3 (-0.38) | 2.47 (-0.27) | 0.77 (-0.07) | -1500 | 3.37 | -50 | 0.11 | 32 | 0.07 | 44544 | 697.0 | 629.0 | 720.0 | 629.0 |
| 2024-08-09 | 21.68 (+0.37) | 2.74 (-0.21) | 0.84 (-0.02) | 945 | 2.15 | -542 | 1.23 | -51 | 0.12 | 43981 | 632.0 | 625.0 | 653.0 | 567.0 |
| 2024-08-02 | 21.31 (+0.11) | 2.95 (-0.69) | 0.86 (-0.01) | -95 | 0.33 | -1809 | 6.34 | -27 | 0.09 | 28532 | 661.0 | 799.0 | 799.0 | 658.0 |
| 2024-07-26 | 21.2 (-0.91) | 3.64 (-0.1) | 0.87 (-0.01) | -2540 | 16.52 | -404 | 2.63 | -21 | 0.14 | 15373 | 775.0 | 974.0 | 978.0 | 765.0 |
| 2024-07-19 | 22.11 (+0.87) | 3.74 (-0.07) | 0.88 (0.0) | 1927 | 6.44 | -186 | 0.62 | -2 | 0.01 | 29933 | 957.0 | 919.0 | 975.0 | 905.0 |
| 2024-07-12 | 21.24 (-0.91) | 3.81 (-0.38) | 0.88 (-0.01) | -1382 | 4.01 | -987 | 2.86 | -37 | 0.11 | 34457 | 907.0 | 940.0 | 990.0 | 905.0 |
| 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 | 22.15 (-0.36) | 4.19 (-0.03) | 0.89 (-0.16) | -971 | 9.11 | -76 | 0.71 | -404 | 3.79 | 10653 | 936.0 | 949.0 | 1030.0 | 930.0 |
| 2024-06-28 | 22.51 (+0.14) | 4.22 (0.0) | 1.05 (+0.02) | 454 | 11.27 | -15 | 0.37 | 36 | 0.89 | 4030 | 945.0 | 948.0 | 948.0 | 864.0 |
| 2024-06-21 | 22.37 (+0.49) | 4.22 (-0.02) | 1.03 (-0.05) | 1341 | 3.97 | -30 | 0.09 | -110 | 0.33 | 33791 | 947.0 | 935.0 | 964.0 | 889.0 |
| 2024-06-14 | 21.88 (+0.88) | 4.24 (+0.57) | 1.08 (+0.03) | 2415 | 4.53 | 1487 | 2.79 | 78 | 0.15 | 53315 | 920.0 | 750.0 | 920.0 | 742.0 |
| 2024-06-07 | 21.0 (+0.1) | 3.67 (-0.1) | 1.05 (+0.03) | 525 | 1.78 | -271 | 0.92 | 74 | 0.25 | 29568 | 742.0 | 714.0 | 750.0 | 676.0 |
| 2024-05-31 | 20.9 (+0.08) | 3.77 (+0.08) | 1.02 (-0.05) | -476 | 1.11 | 212 | 0.49 | -148 | 0.34 | 42976 | 714.0 | 706.0 | 757.0 | 702.0 |
| 2024-05-24 | 20.82 (+1.03) | 3.69 (-0.47) | 1.07 (+0.05) | 2208 | 5.33 | -1227 | 2.96 | 132 | 0.32 | 41450 | 704.0 | 745.0 | 767.0 | 671.0 |
| 2024-05-17 | 19.79 (-0.23) | 4.16 (-0.72) | 1.02 (+0.01) | -473 | 0.89 | -1870 | 3.53 | 27 | 0.05 | 52924 | 741.0 | 785.0 | 804.0 | 725.0 |
| 2024-05-10 | 20.02 (-0.45) | 4.88 (+0.07) | 1.01 (+0.01) | -1013 | 2.18 | 175 | 0.38 | 29 | 0.06 | 46450 | 798.0 | 832.0 | 898.0 | 780.0 |
| 2024-05-03 | 20.47 (+0.2) | 4.81 (-0.13) | 1.0 (0.0) | 430 | 1.18 | -340 | 0.93 | -4 | 0.01 | 36400 | 818.0 | 858.0 | 872.0 | 799.0 |
| 2024-04-26 | 20.27 (-0.34) | 4.94 (+0.12) | 1.0 (-0.05) | -1039 | 1.83 | -320 | 0.56 | -112 | 0.2 | 56737 | 854.0 | 930.0 | 952.0 | 789.0 |
| 2024-04-19 | 20.61 (-0.61) | 4.82 (+0.23) | 1.05 (-0.05) | -1785 | 2.8 | 595 | 0.93 | -146 | 0.23 | 63809 | 915.0 | 954.0 | 988.0 | 828.0 |
| 2024-04-12 | 21.22 (+0.42) | 4.59 (+0.1) | 1.1 (-0.08) | 1094 | 3.4 | 247 | 0.77 | -207 | 0.64 | 32206 | 946.0 | 826.0 | 946.0 | 775.0 |
| 2024-04-03 | 20.8 (+0.03) | 4.49 (-0.01) | 1.18 (-0.02) | 80 | 3.53 | -20 | 0.88 | -57 | 2.51 | 2268 | 816.0 | 702.0 | 816.0 | 702.0 |
| 2024-03-29 | 20.77 (0.0) | 4.5 (-0.23) | 1.2 (+0.21) | 30 | 0.61 | -600 | 12.22 | 550 | 11.21 | 4908 | 683.0 | 720.0 | 827.0 | 654.0 |
| 2024-03-22 | 20.77 (+0.14) | 4.73 (-0.05) | 0.99 (+0.03) | 580 | 3.02 | -123 | 0.64 | 89 | 0.46 | 19177 | 714.0 | 662.0 | 716.0 | 641.0 |
| 2024-03-15 | 20.63 (-1.13) | 4.78 (+0.76) | 0.96 (+0.06) | -3185 | 3.89 | 1976 | 2.41 | 139 | 0.17 | 81903 | 665.0 | 504.0 | 684.0 | 495.5 |
| 2024-03-08 | 21.76 (+0.04) | 4.02 (-0.12) | 0.9 (-0.02) | 120 | 1.95 | -298 | 4.85 | -38 | 0.62 | 6141 | 502.0 | 535.0 | 563.0 | 490.0 |
| 2024-03-01 | 21.72 (-0.06) | 4.14 (0.0) | 0.92 (-0.03) | -45 | 0.72 | -7 | 0.11 | -77 | 1.24 | 6227 | 538.0 | 562.0 | 562.0 | 520.0 |
| 2024-02-23 | 21.78 (+0.58) | 4.14 (-0.09) | 0.95 (+0.03) | 1140 | 1.76 | -243 | 0.37 | 90 | 0.14 | 64807 | 560.0 | 508.0 | 568.0 | 487.0 |
| 2024-02-16 | 21.2 (-0.09) | 4.23 (-0.13) | 0.92 (+0.05) | -203 | 0.76 | -335 | 1.25 | 105 | 0.39 | 26808 | 503.0 | 498.0 | 519.0 | 484.0 |
| 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 | 21.29 (+0.15) | 4.36 (-0.08) | 0.87 (-0.02) | 518 | 3.95 | -214 | 1.63 | -34 | 0.26 | 13118 | 492.0 | 493.5 | 507.0 | 487.0 |
| 2024-02-02 | 21.14 (+1.99) | 4.44 (+0.59) | 0.89 (-0.09) | 5260 | 5.47 | 1553 | 1.61 | -236 | 0.25 | 96238 | 488.5 | 381.0 | 520.0 | 380.0 |
| 2024-01-26 | 19.15 (+0.16) | 3.85 (+0.28) | 0.98 (+0.13) | 270 | 0.42 | 719 | 1.12 | 330 | 0.52 | 64006 | 380.5 | 357.0 | 396.5 | 352.5 |
| 2024-01-19 | 18.99 (-1.09) | 3.57 (-0.38) | 0.85 (-0.09) | -2749 | 3.39 | -1007 | 1.24 | -241 | 0.3 | 81134 | 354.5 | 381.0 | 397.5 | 352.0 |
| 2024-01-12 | 20.08 (+2.75) | 3.95 (-0.07) | 0.94 (+0.07) | 7278 | 7.79 | -164 | 0.18 | 188 | 0.2 | 93454 | 370.0 | 335.0 | 373.0 | 332.0 |
| 2024-01-05 | 17.33 (+0.01) | 4.02 (-0.27) | 0.87 (+0.04) | 124 | 0.17 | -714 | 1.01 | 114 | 0.16 | 70983 | 334.0 | 327.0 | 351.0 | 322.0 |
| 2023-12-29 | 17.32 (-2.54) | 4.29 (+0.27) | 0.83 (+0.05) | -6898 | 7.69 | 714 | 0.8 | 115 | 0.13 | 89669 | 327.0 | 326.0 | 360.5 | 314.0 |
| 2023-12-22 | 19.86 (-0.4) | 4.02 (-0.43) | 0.78 (0.0) | -894 | 2.24 | -1131 | 2.84 | 17 | 0.04 | 39843 | 321.0 | 346.0 | 355.0 | 317.0 |
| 2023-12-15 | 20.26 (+1.03) | 4.45 (-1.23) | 0.78 (-0.01) | 2985 | 3.33 | -3220 | 3.59 | -27 | 0.03 | 89615 | 347.5 | 365.0 | 371.5 | 330.5 |
| 2023-12-08 | 19.23 (+4.33) | 5.68 (+0.14) | 0.79 (-0.1) | 11749 | 8.2 | 374 | 0.26 | -268 | 0.19 | 143363 | 367.0 | 285.5 | 376.0 | 283.0 |
| 2023-12-01 | 14.9 (+0.98) | 5.54 (+0.25) | 0.89 (+0.03) | 3022 | 4.85 | 654 | 1.05 | 76 | 0.12 | 62296 | 285.0 | 276.0 | 300.0 | 263.5 |
| 2023-11-24 | 13.92 (+0.51) | 5.29 (-0.51) | 0.86 (+0.03) | 1345 | 3.3 | -1330 | 3.26 | 84 | 0.21 | 40752 | 275.0 | 275.5 | 277.5 | 250.0 |
| 2023-11-17 | 13.41 (+1.35) | 5.8 (+1.25) | 0.83 (+0.11) | 3367 | 4.53 | 3262 | 4.39 | 288 | 0.39 | 74348 | 273.0 | 241.0 | 286.0 | 236.5 |
| 2023-11-10 | 12.06 (-1.56) | 4.55 (+0.39) | 0.72 (+0.03) | -4436 | 8.51 | 1015 | 1.95 | 80 | 0.15 | 52105 | 237.5 | 228.0 | 256.5 | 228.0 |
| 2023-11-03 | 13.62 (+0.76) | 4.16 (-1.44) | 0.69 (-0.18) | 2252 | 4.39 | -3757 | 7.32 | -480 | 0.94 | 51299 | 225.0 | 253.0 | 253.5 | 215.0 |
| 2023-10-27 | 12.86 (-1.29) | 5.6 (-0.07) | 0.87 (-0.04) | -3279 | 8.6 | -390 | 1.02 | -104 | 0.27 | 38150 | 251.0 | 260.0 | 281.5 | 250.0 |
| 2023-10-20 | 14.15 (-0.68) | 5.67 (+0.02) | 0.91 (+0.02) | -1660 | 5.53 | 58 | 0.19 | 65 | 0.22 | 30016 | 263.0 | 278.0 | 294.5 | 253.5 |
| 2023-10-13 | 14.83 (+0.32) | 5.65 (-0.56) | 0.89 (-0.02) | 1063 | 3.2 | -1448 | 4.36 | -73 | 0.22 | 33230 | 279.0 | 303.5 | 308.0 | 275.5 |
| 2023-10-06 | 14.51 (+0.74) | 6.21 (+0.31) | 0.91 (+0.05) | 1876 | 2.77 | 802 | 1.18 | 139 | 0.21 | 67714 | 300.5 | 272.5 | 301.5 | 258.0 |
| 2023-09-28 | 13.77 (-0.43) | 5.9 (+0.45) | 0.86 (+0.04) | -1536 | 2.76 | 1162 | 2.09 | 105 | 0.19 | 55704 | 271.0 | 238.5 | 271.0 | 231.5 |
| 2023-09-22 | 14.2 (+0.17) | 5.45 (-1.09) | 0.82 (0.0) | 445 | 1.11 | -2836 | 7.07 | -9 | 0.02 | 40104 | 236.0 | 255.0 | 258.5 | 233.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 14.03 (+0.64) | 6.54 (-1.15) | 0.82 (-0.03) | 1098 | 2.42 | -3000 | 6.61 | -56 | 0.12 | 45371 | 257.5 | 295.0 | 298.0 | 253.0 |
| 2023-09-08 | 13.39 (+0.42) | 7.69 (-0.31) | 0.85 (-0.09) | 1106 | 2.89 | -818 | 2.14 | -245 | 0.64 | 38281 | 293.0 | 295.0 | 311.0 | 285.0 |
| 2023-09-01 | 12.97 (-0.35) | 8.0 (-0.07) | 0.94 (0.0) | -341 | 0.56 | -174 | 0.29 | 7 | 0.01 | 60924 | 292.5 | 289.5 | 324.0 | 268.0 |
| 2023-08-25 | 13.32 (+0.69) | 8.07 (+0.8) | 0.94 (-0.04) | 1938 | 1.95 | 2083 | 2.09 | -108 | 0.11 | 99576 | 286.5 | 237.0 | 301.5 | 234.0 |
| 2023-08-18 | 12.63 (+1.57) | 7.27 (-0.44) | 0.98 (-0.07) | 4162 | 6.65 | -1160 | 1.85 | -181 | 0.29 | 62583 | 229.0 | 207.5 | 247.5 | 190.5 |
| 2023-08-11 | 11.06 (-0.95) | 7.71 (+0.3) | 1.05 (0.0) | -2927 | 5.21 | 784 | 1.39 | -1 | 0.0 | 56233 | 211.5 | 215.0 | 232.5 | 202.0 |
| 2023-08-04 | 12.01 (-1.66) | 7.41 (+2.32) | 1.05 (-0.48) | -4989 | 12.53 | 6071 | 15.24 | -1264 | 3.17 | 39832 | 213.0 | 235.0 | 249.0 | 197.0 |
| 2023-07-28 | 13.67 (-0.04) | 5.09 (-0.15) | 1.53 (+0.14) | 109 | 2.02 | -394 | 7.32 | 365 | 6.78 | 5385 | 229.0 | 215.0 | 230.0 | 198.0 |
| 2023-07-21 | 13.71 (+1.79) | 5.24 (+0.14) | 1.39 (+0.31) | 5346 | 15.19 | 369 | 1.05 | 822 | 2.33 | 35204 | 216.0 | 205.0 | 220.0 | 192.0 |
| 2023-07-14 | 11.92 (+0.87) | 5.1 (+0.05) | 1.08 (+0.32) | 2240 | 6.42 | 142 | 0.41 | 834 | 2.39 | 34866 | 200.0 | 154.0 | 200.0 | 153.5 |
| 2023-07-07 | 11.05 (-0.1) | 5.05 (+0.99) | 0.76 (-0.06) | 27 | 0.34 | -390 | 4.95 | -167 | 2.12 | 7874 | 149.5 | 149.0 | 151.0 | 145.0 |
| 2023-06-30 | 11.15 (+0.17) | 4.06 (-0.45) | 0.82 (-0.12) | 846 | 1.94 | -1178 | 2.71 | -317 | 0.73 | 43535 | 147.5 | 164.5 | 168.0 | 146.5 |
| 2023-06-21 | 10.98 (-0.34) | 4.51 (-0.14) | 0.94 (-0.03) | -884 | 1.92 | -361 | 0.78 | -62 | 0.13 | 46039 | 163.5 | 167.0 | 170.0 | 159.5 |
| 2023-06-16 | 11.32 (-0.78) | 4.65 (+0.27) | 0.97 (+0.09) | -2435 | 2.43 | 711 | 0.71 | 233 | 0.23 | 100200 | 165.5 | 149.0 | 172.0 | 142.0 |
| 2023-06-09 | 12.1 (-2.04) | 4.38 (-0.44) | 0.88 (-0.01) | -5414 | 5.01 | -1151 | 1.07 | -26 | 0.02 | 108007 | 153.5 | 163.0 | 167.5 | 149.0 |
| 2023-06-02 | 14.14 (-0.42) | 4.82 (0.0) | 0.89 (+0.36) | -1156 | 1.05 | 5 | 0.0 | 940 | 0.85 | 110034 | 158.0 | 137.0 | 158.0 | 136.5 |
| 2023-05-26 | 14.56 (-0.21) | 4.82 (+0.38) | 0.53 (-0.24) | 81 | 0.05 | 995 | 0.67 | -636 | 0.43 | 149316 | 135.5 | 123.0 | 144.5 | 121.5 |
| 2023-05-19 | 14.77 (+3.57) | 4.44 (+1.18) | 0.77 (+0.12) | 9503 | 4.87 | 3075 | 1.58 | 306 | 0.16 | 195216 | 123.5 | 100.0 | 127.5 | 99.9 |
| 2023-05-12 | 11.2 (-0.01) | 3.26 (+0.71) | 0.65 (+0.02) | 414 | 0.26 | 1842 | 1.14 | 56 | 0.03 | 161876 | 101.5 | 100.5 | 113.5 | 94.7 |
| 2023-05-05 | 11.21 (-1.16) | 2.55 (+0.17) | 0.63 (+0.11) | -4088 | 4.7 | 450 | 0.52 | 287 | 0.33 | 86984 | 99.1 | 95.8 | 104.0 | 95.7 |
| 2023-04-28 | 12.37 (+0.08) | 2.38 (-0.17) | 0.52 (+0.04) | -44 | 0.05 | -454 | 0.54 | 123 | 0.15 | 83476 | 94.9 | 96.1 | 100.5 | 88.8 |
| 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 | 12.29 (+0.17) | 2.55 (+0.08) | 0.48 (+0.03) | 817 | 0.75 | 234 | 0.22 | 63 | 0.06 | 108651 | 95.4 | 94.9 | 103.5 | 93.4 |
| 2023-04-14 | 12.12 (+0.42) | 2.47 (+0.17) | 0.45 (-0.15) | 2231 | 1.99 | 417 | 0.37 | -380 | 0.34 | 112241 | 94.7 | 81.0 | 102.0 | 79.9 |
| 2023-04-07 | 11.7 (+1.91) | 2.3 (+0.29) | 0.6 (+0.22) | 5045 | 9.52 | 773 | 1.46 | 581 | 1.1 | 53006 | 78.9 | 69.6 | 80.6 | 68.2 |
| 2023-03-31 | 9.79 (+0.09) | 2.01 (-1.47) | 0.38 (-0.1) | 202 | 0.88 | -536 | 2.35 | -265 | 1.16 | 22831 | 69.3 | 71.6 | 72.5 | 67.6 |
| 2023-03-24 | 9.7 (-0.3) | 3.48 (-0.42) | 0.48 (+0.27) | -918 | 1.57 | -1111 | 1.91 | 702 | 1.2 | 58300 | 71.6 | 67.6 | 73.5 | 67.0 |
| 2023-03-17 | 10.0 (-0.28) | 3.9 (-0.56) | 0.21 (-0.32) | -545 | 1.2 | -1468 | 3.24 | -842 | 1.86 | 45283 | 66.7 | 68.6 | 69.2 | 65.5 |
| 2023-03-10 | 10.28 (+0.59) | 4.46 (+0.85) | 0.53 (-0.08) | 1552 | 1.26 | 2240 | 1.81 | -194 | 0.16 | 123497 | 70.0 | 63.6 | 75.9 | 63.4 |
| 2023-03-03 | 9.69 (-0.15) | 3.61 (-0.02) | 0.61 (-0.23) | -374 | 1.93 | -71 | 0.37 | -607 | 3.13 | 19414 | 63.0 | 62.6 | 65.0 | 61.5 |
| 2023-02-24 | 9.84 (-0.81) | 3.63 (+1.64) | 0.84 (+0.12) | -2290 | 1.56 | 4274 | 2.92 | 303 | 0.21 | 146587 | 63.0 | 58.5 | 66.7 | 57.5 |
| 2023-02-17 | 10.65 (+1.26) | 1.99 (-0.15) | 0.72 (+0.23) | 3248 | 5.76 | -367 | 0.65 | 601 | 1.07 | 56428 | 57.8 | 53.3 | 58.0 | 51.7 |
| 2023-02-10 | 9.39 (+0.06) | 2.14 (-0.11) | 0.49 (+0.09) | -70 | 0.31 | -295 | 1.3 | 252 | 1.11 | 22766 | 54.5 | 54.5 | 56.6 | 54.1 |
| 2023-02-03 | 9.33 (+0.11) | 2.25 (+0.19) | 0.4 (-0.15) | 418 | 0.75 | 487 | 0.87 | -392 | 0.7 | 56099 | 54.5 | 53.1 | 58.4 | 52.4 |
| 2023-01-17 | 9.22 (-0.19) | 2.06 (+0.27) | 0.55 (-0.03) | -451 | 3.23 | 707 | 5.07 | -92 | 0.66 | 13955 | 52.3 | 50.1 | 52.7 | 49.45 |
| 2023-01-13 | 9.41 (-0.46) | 1.79 (+0.22) | 0.58 (+0.1) | -1594 | 3.95 | 569 | 1.41 | 257 | 0.64 | 40329 | 50.2 | 52.2 | 53.4 | 50.2 |
| 2023-01-06 | 9.87 (+0.09) | 1.57 (+1.11) | 0.48 (-0.06) | 55 | 0.03 | 2898 | 1.84 | -142 | 0.09 | 157875 | 52.1 | 48.0 | 59.5 | 47.15 |
| 2022-12-30 | 9.78 (-0.8) | 0.46 (+0.16) | 0.54 (-0.01) | -2144 | 9.34 | 3 | 0.01 | -47 | 0.2 | 22959 | 48.3 | 49.05 | 50.9 | 48.05 |
| 2022-12-23 | 10.58 (+0.3) | 0.3 (+0.3) | 0.55 (-0.19) | 1205 | 5.24 | 132 | 0.57 | -484 | 2.11 | 22986 | 48.9 | 48.7 | 49.7 | 46.7 |
| 2022-12-16 | 10.28 (+1.21) | 0.0 (-0.07) | 0.74 (+0.21) | 3730 | 13.88 | -1571 | 5.84 | 539 | 2.01 | 26878 | 49.2 | 48.45 | 49.9 | 47.0 |
| 2022-12-09 | 9.07 (+2.35) | 0.07 (-0.28) | 0.53 (+0.1) | 6320 | 7.58 | -744 | 0.89 | 270 | 0.32 | 83330 | 48.8 | 43.2 | 50.9 | 42.7 |
| 2022-12-02 | 6.72 (+0.57) | 0.35 (0.0) | 0.43 (+0.14) | 1509 | 12.69 | 2 | 0.02 | 355 | 2.99 | 11892 | 42.7 | 40.5 | 44.3 | 40.25 |
| 2022-11-25 | 6.15 (+0.41) | 0.35 (-0.49) | 0.29 (+0.03) | 1157 | 7.1 | -1260 | 7.73 | 93 | 0.57 | 16304 | 40.7 | 38.5 | 42.25 | 38.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 5.74 (+0.13) | 0.84 (-0.09) | 0.26 (-0.03) | 347 | 6.6 | -251 | 4.77 | -84 | 1.6 | 5260 | 38.2 | 37.3 | 39.3 | 37.1 |
| 2022-11-11 | 5.61 (-0.36) | 0.93 (-0.5) | 0.29 (+0.02) | -1050 | 16.64 | -1291 | 20.46 | 50 | 0.79 | 6311 | 36.9 | 39.15 | 39.85 | 36.9 |
| 2022-11-04 | 5.97 (+0.21) | 1.43 (-0.02) | 0.27 (-0.06) | 476 | 12.65 | -67 | 1.78 | -159 | 4.23 | 3762 | 38.95 | 36.3 | 39.1 | 36.3 |
| 2022-10-28 | 5.76 (-0.14) | 1.45 (0.0) | 0.33 (-0.02) | -352 | 7.03 | 5 | 0.1 | -58 | 1.16 | 5006 | 36.2 | 39.0 | 39.2 | 36.1 |
| 2022-10-21 | 5.9 (-0.55) | 1.45 (-0.23) | 0.35 (+0.05) | -1562 | 12.01 | -593 | 4.56 | 150 | 1.15 | 13011 | 38.0 | 42.1 | 42.2 | 37.6 |
| 2022-10-14 | 6.45 (+0.27) | 1.68 (+0.64) | 0.3 (+0.04) | 633 | 3.12 | 1651 | 8.13 | 106 | 0.52 | 20317 | 42.9 | 40.35 | 43.9 | 40.0 |
| 2022-10-07 | 6.18 (+0.04) | 1.04 (-1.09) | 0.26 (0.0) | -65 | 0.36 | 424 | 2.35 | -18 | 0.1 | 18030 | 41.2 | 40.75 | 43.7 | 40.0 |
| 2022-09-30 | 6.14 (-1.09) | 2.13 (+0.85) | 0.26 (-0.04) | -3021 | 9.34 | 2225 | 6.88 | -93 | 0.29 | 32337 | 41.6 | 43.55 | 43.8 | 39.6 |
| 2022-09-23 | 7.23 (+0.67) | 1.28 (+0.76) | 0.3 (+0.01) | 1681 | 2.26 | 1989 | 2.68 | 36 | 0.05 | 74305 | 44.2 | 40.65 | 46.6 | 39.9 |
| 2022-09-16 | 6.56 (-0.36) | 0.52 (+0.02) | 0.29 (-0.01) | -1231 | 16.72 | 47 | 0.64 | -48 | 0.65 | 7363 | 39.15 | 40.8 | 41.2 | 38.95 |
| 2022-09-08 | 6.92 (-0.81) | 0.5 (0.0) | 0.3 (-0.04) | -2419 | 28.07 | 0 | 0.0 | -98 | 1.14 | 8618 | 40.25 | 43.0 | 43.0 | 39.15 |
| 2022-09-02 | 7.73 (+0.25) | 0.5 (+0.24) | 0.34 (0.0) | 917 | 4.91 | 628 | 3.36 | -5 | 0.03 | 18677 | 42.0 | 38.0 | 42.8 | 37.7 |
| 2022-08-26 | 7.48 (+0.14) | 0.26 (0.0) | 0.34 (+0.01) | 566 | 9.33 | 0 | 0.0 | 32 | 0.53 | 6069 | 39.1 | 38.4 | 40.15 | 38.2 |
| 2022-08-19 | 7.34 (+0.66) | 0.26 (0.0) | 0.33 (+0.12) | 1841 | 11.64 | 0 | 0.0 | 317 | 2.0 | 15817 | 38.7 | 36.6 | 40.9 | 36.35 |
| 2022-08-12 | 6.68 (-0.18) | 0.26 (0.0) | 0.21 (+0.05) | -799 | 9.69 | 0 | 0.0 | 134 | 1.63 | 8245 | 36.15 | 36.3 | 39.4 | 35.45 |
| 2022-08-05 | 6.86 (-0.12) | 0.26 (0.0) | 0.16 (-0.02) | -411 | 13.95 | 0 | 0.0 | -42 | 1.43 | 2946 | 36.35 | 37.4 | 38.1 | 34.7 |
| 2022-07-29 | 6.98 (-0.32) | 0.26 (+0.01) | 0.18 (+0.02) | -75 | 1.18 | 8 | 0.13 | 42 | 0.66 | 6333 | 37.1 | 37.2 | 38.6 | 36.35 |
| 2022-07-22 | 7.3 (+0.14) | 0.25 (-0.01) | 0.16 (0.0) | 331 | 8.26 | 0 | 0.0 | -11 | 0.27 | 4006 | 36.7 | 37.5 | 37.95 | 36.25 |
| 2022-07-15 | 7.16 (-0.07) | 0.26 (0.0) | 0.16 (+0.01) | -202 | 2.55 | 0 | 0.0 | 34 | 0.43 | 7912 | 37.2 | 35.75 | 37.8 | 34.5 |
| 2022-07-08 | 7.23 (+0.17) | 0.26 (0.0) | 0.15 (+0.02) | 781 | 21.16 | -1 | 0.03 | 44 | 1.19 | 3691 | 35.25 | 34.05 | 35.9 | 33.1 |
| 2022-07-01 | 7.06 (-0.11) | 0.26 (0.0) | 0.13 (+0.02) | -4 | 0.06 | 3 | 0.05 | 67 | 1.09 | 6155 | 33.8 | 36.1 | 37.0 | 33.8 |
| 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 | 7.17 (+0.14) | 0.26 (0.0) | 0.11 (+0.07) | 237 | 5.05 | 5 | 0.11 | 189 | 4.03 | 4689 | 35.6 | 33.9 | 36.25 | 32.55 |
| 2022-06-17 | 7.03 (-0.11) | 0.26 (0.0) | 0.04 (-0.02) | -507 | 6.51 | 2 | 0.03 | -60 | 0.77 | 7793 | 33.9 | 34.95 | 37.8 | 33.15 |
| 2022-06-10 | 7.14 (-0.04) | 0.26 (0.0) | 0.06 (+0.01) | 55 | 4.58 | 0 | 0.0 | 13 | 1.08 | 1202 | 35.75 | 35.65 | 36.75 | 35.65 |
| 2022-06-02 | 7.18 (+0.02) | 0.26 (0.0) | 0.05 (0.0) | 159 | 15.85 | 0 | 0.0 | 12 | 1.2 | 1003 | 35.9 | 35.5 | 36.45 | 35.5 |
| 2022-05-27 | 7.16 (-0.01) | 0.26 (0.0) | 0.05 (+0.01) | 158 | 11.37 | 0 | 0.0 | 31 | 2.23 | 1390 | 35.45 | 35.25 | 36.0 | 34.5 |
| 2022-05-20 | 7.17 (-0.05) | 0.26 (-0.02) | 0.04 (+0.01) | -45 | 1.77 | -70 | 2.75 | 12 | 0.47 | 2541 | 35.1 | 34.8 | 35.5 | 33.95 |
| 2022-05-13 | 7.22 (+0.06) | 0.28 (0.0) | 0.03 (-0.05) | 72 | 1.63 | 0 | 0.0 | -125 | 2.83 | 4415 | 34.5 | 37.15 | 37.3 | 33.7 |
| 2022-05-06 | 7.16 (+0.12) | 0.28 (0.0) | 0.08 (-0.01) | 37 | 1.48 | 0 | 0.0 | -38 | 1.52 | 2495 | 37.6 | 38.1 | 38.8 | 37.45 |
| 2022-04-29 | 7.04 (-0.24) | 0.28 (0.0) | 0.09 (-0.03) | -1272 | 14.64 | 2 | 0.02 | -55 | 0.63 | 8689 | 38.3 | 39.5 | 41.25 | 38.0 |
| 2022-04-22 | 7.28 (-0.06) | 0.28 (0.0) | 0.12 (-0.04) | -395 | 5.27 | 0 | 0.0 | -123 | 1.64 | 7500 | 40.0 | 42.7 | 43.05 | 39.9 |
| 2022-04-15 | 7.34 (-0.3) | 0.28 (0.0) | 0.16 (-0.04) | -727 | 8.68 | 2 | 0.02 | -99 | 1.18 | 8379 | 42.55 | 44.5 | 44.7 | 41.75 |
| 2022-04-08 | 7.64 (+0.18) | 0.28 (0.0) | 0.2 (+0.07) | 681 | 4.58 | 0 | 0.0 | 177 | 1.19 | 14859 | 44.2 | 41.8 | 44.8 | 41.65 |
| 2022-04-01 | 7.46 (+0.14) | 0.28 (0.0) | 0.13 (+0.07) | 718 | 9.0 | 0 | 0.0 | 191 | 2.39 | 7981 | 42.0 | 40.25 | 43.0 | 39.6 |
| 2022-03-25 | 7.32 (+0.08) | 0.28 (0.0) | 0.06 (-0.03) | 491 | 4.92 | 0 | 0.0 | -73 | 0.73 | 9985 | 40.45 | 41.0 | 42.9 | 40.45 |
| 2022-03-18 | 7.24 (+0.08) | 0.28 (0.0) | 0.09 (+0.05) | 600 | 3.14 | 0 | 0.0 | 133 | 0.7 | 19115 | 40.9 | 39.25 | 42.9 | 39.1 |
| 2022-03-11 | 7.16 (+0.21) | 0.28 (0.0) | 0.04 (+0.03) | 498 | 13.95 | 2 | 0.06 | 69 | 1.93 | 3570 | 38.75 | 38.35 | 39.25 | 36.15 |
| 2022-03-04 | 6.95 (+0.02) | 0.28 (0.0) | 0.01 (+0.01) | 99 | 4.61 | 0 | 0.0 | 22 | 1.02 | 2148 | 38.6 | 36.85 | 39.1 | 36.85 |
| 2022-02-25 | 6.93 (-0.1) | 0.28 (+0.01) | 0.0 (-0.02) | -223 | 7.58 | 21 | 0.71 | -69 | 2.35 | 2942 | 36.75 | 38.1 | 38.4 | 36.2 |
| 2022-02-18 | 7.03 (+0.11) | 0.27 (0.0) | 0.02 (-0.04) | 353 | 11.31 | 0 | 0.0 | -90 | 2.88 | 3122 | 38.5 | 38.75 | 39.35 | 37.7 |
| 2022-02-11 | 6.92 (+0.08) | 0.27 (0.0) | 0.06 (0.0) | 181 | 4.72 | 0 | 0.0 | -1 | 0.03 | 3832 | 39.25 | 38.05 | 39.9 | 37.7 |
| 2022-01-26 | 6.84 (-0.13) | 0.27 (0.0) | 0.06 (-0.01) | -158 | 5.21 | -1 | 0.03 | -36 | 1.19 | 3035 | 37.5 | 38.7 | 38.7 | 37.1 |
| 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 | 6.97 (+0.02) | 0.27 (0.0) | 0.07 (-0.01) | -634 | 3.68 | -5 | 0.03 | -18 | 0.1 | 17245 | 39.05 | 39.8 | 43.55 | 38.85 |
| 2022-01-14 | 6.95 (+0.57) | 0.27 (0.0) | 0.08 (+0.07) | 1115 | 2.13 | 0 | 0.0 | 185 | 0.35 | 52226 | 39.8 | 35.9 | 45.3 | 35.7 |
| 2022-01-07 | 6.38 (-0.04) | 0.27 (-0.01) | 0.01 (0.0) | -206 | 9.79 | -15 | 0.71 | 0 | 0.0 | 2104 | 36.15 | 37.6 | 37.7 | 35.9 |
| 2021-12-30 | 6.42 (+0.12) | 0.28 (0.0) | 0.01 (+0.01) | 409 | 23.83 | -8 | 0.47 | 19 | 1.11 | 1716 | 37.35 | 36.5 | 37.55 | 36.4 |
| 2021-12-24 | 6.3 (+0.07) | 0.28 (-0.01) | 0.0 (-0.01) | 185 | 9.3 | -17 | 0.85 | -35 | 1.76 | 1990 | 36.35 | 37.3 | 37.6 | 36.35 |
| 2021-12-17 | 6.23 (-0.07) | 0.29 (0.0) | 0.01 (+0.01) | -194 | 4.71 | -9 | 0.22 | 15 | 0.36 | 4120 | 36.55 | 35.5 | 37.75 | 35.3 |
| 2021-12-10 | 6.3 (-0.19) | 0.29 (0.0) | 0.0 (-0.01) | -246 | 17.47 | 0 | 0.0 | -34 | 2.41 | 1408 | 34.9 | 35.0 | 35.4 | 34.6 |
| 2021-12-03 | 6.49 (-0.05) | 0.29 (0.0) | 0.01 (0.0) | -134 | 4.41 | 1 | 0.03 | -1 | 0.03 | 3039 | 35.0 | 35.05 | 35.9 | 34.8 |
| 2021-11-26 | 6.54 (-0.12) | 0.29 (0.0) | 0.01 (+0.01) | -350 | 20.2 | 3 | 0.17 | 6 | 0.35 | 1733 | 35.4 | 35.6 | 36.6 | 35.1 |
| 2021-11-19 | 6.66 (-0.07) | 0.29 (+0.02) | 0.0 (-0.01) | -457 | 17.3 | 49 | 1.86 | -14 | 0.53 | 2641 | 35.8 | 36.6 | 36.6 | 35.55 |
| 2021-11-12 | 6.73 (+0.01) | 0.27 (0.0) | 0.01 (+0.01) | -133 | 5.54 | 0 | 0.0 | 16 | 0.67 | 2399 | 36.7 | 37.1 | 38.15 | 36.65 |
| 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 | 18.16 (-0.48) | 0.13 (-0.29) | 0.84 (-0.06) | -1432 | 5.71 | -897 | 3.57 | -200 | 0.8 | 25100 | 655.0 | 783.0 | 800.0 | 655.0 |
| 2026-06-30 | 18.64 (-1.22) | 0.42 (+0.03) | 0.9 (-0.04) | -4670 | 5.37 | 96 | 0.11 | -141 | 0.16 | 86902 | 776.0 | 870.0 | 997.0 | 744.0 |
| 2026-05-29 | 19.86 (-1.49) | 0.39 (-0.29) | 0.94 (+0.03) | -6691 | 8.9 | -920 | 1.22 | 121 | 0.16 | 75155 | 874.0 | 914.0 | 944.0 | 770.0 |
| 2026-04-30 | 21.35 (-0.33) | 0.68 (-0.13) | 0.91 (+0.09) | -1216 | 2.0 | -208 | 0.34 | 259 | 0.43 | 60740 | 888.0 | 824.0 | 942.0 | 778.0 |
| 2026-03-31 | 21.68 (-1.14) | 0.81 (-0.78) | 0.82 (-0.12) | -3404 | 4.82 | -2479 | 3.51 | -371 | 0.53 | 70550 | 787.0 | 1035.0 | 1070.0 | 783.0 |
| 2026-02-26 | 22.82 (+1.15) | 1.59 (-0.34) | 0.94 (+0.06) | 3680 | 6.31 | -1076 | 1.84 | 183 | 0.31 | 58339 | 1070.0 | 950.0 | 1115.0 | 908.0 |
| 2026-01-30 | 21.67 (+1.66) | 1.93 (+0.19) | 0.88 (-0.06) | 5734 | 4.18 | 677 | 0.49 | -164 | 0.12 | 137161 | 970.0 | 770.0 | 1100.0 | 731.0 |
| 2025-12-31 | 20.01 (-0.18) | 1.74 (+0.59) | 0.94 (+0.08) | -1217 | 1.13 | 1866 | 1.74 | 237 | 0.22 | 107514 | 765.0 | 717.0 | 856.0 | 691.0 |
| 2025-11-28 | 20.19 (-0.58) | 1.15 (+0.51) | 0.86 (-0.13) | -498 | 0.51 | 1594 | 1.63 | -415 | 0.42 | 97929 | 700.0 | 751.0 | 816.0 | 677.0 |
| 2025-10-31 | 20.77 (+2.78) | 0.64 (-0.03) | 0.99 (+0.2) | 9057 | 14.08 | -920 | 1.43 | 641 | 1.0 | 64332 | 715.0 | 581.0 | 715.0 | 526.0 |
| 2025-09-30 | 17.99 (-0.69) | 0.67 (-0.56) | 0.79 (-0.05) | -3149 | 6.06 | -1758 | 3.38 | -154 | 0.3 | 51986 | 581.0 | 657.0 | 662.0 | 562.0 |
| 2025-08-29 | 18.68 (-0.49) | 1.23 (-0.7) | 0.84 (-0.11) | -1179 | 1.62 | -1675 | 2.3 | -72 | 0.1 | 72786 | 647.0 | 655.0 | 696.0 | 595.0 |
| 2025-07-31 | 19.17 (+1.79) | 1.93 (+1.4) | 0.95 (0.0) | 5569 | 4.02 | 3435 | 2.48 | -2 | 0.0 | 138464 | 667.0 | 570.0 | 674.0 | 535.0 |
| 2025-06-30 | 17.38 (+0.92) | 0.53 (+0.07) | 0.95 (+0.09) | 3391 | 2.6 | 217 | 0.17 | 242 | 0.19 | 130379 | 563.0 | 457.0 | 612.0 | 443.0 |
| 2025-05-29 | 16.46 (-1.25) | 0.46 (-0.08) | 0.86 (+0.02) | -3942 | 3.66 | -252 | 0.23 | 79 | 0.07 | 107631 | 459.5 | 431.5 | 520.0 | 428.0 |
| 2025-04-30 | 17.71 (+0.54) | 0.54 (-0.24) | 0.84 (0.0) | 1573 | 1.74 | -547 | 0.6 | -23 | 0.03 | 90661 | 421.0 | 453.0 | 457.5 | 320.0 |
| 2025-03-31 | 17.17 (-2.91) | 0.78 (-0.28) | 0.84 (-0.13) | -9054 | 9.46 | -816 | 0.85 | -350 | 0.37 | 95751 | 449.5 | 604.0 | 647.0 | 449.5 |
| 2025-02-27 | 20.08 (-0.4) | 1.06 (+0.69) | 0.97 (+0.1) | -789 | 0.66 | 1988 | 1.66 | 266 | 0.22 | 119637 | 630.0 | 539.0 | 676.0 | 505.0 |
| 2025-01-22 | 20.48 (+0.88) | 0.37 (-0.34) | 0.87 (+0.01) | 2726 | 5.03 | -1021 | 1.88 | 47 | 0.09 | 54179 | 568.0 | 565.0 | 574.0 | 478.0 |
| 2024-12-31 | 19.6 (-0.03) | 0.71 (-0.7) | 0.86 (+0.03) | -446 | 0.55 | -2020 | 2.47 | 87 | 0.11 | 81809 | 563.0 | 555.0 | 597.0 | 515.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 19.63 (+0.44) | 1.41 (+0.13) | 0.83 (0.0) | 1409 | 1.43 | 380 | 0.39 | 1 | 0.0 | 98497 | 550.0 | 541.0 | 669.0 | 532.0 |
| 2024-10-30 | 19.19 (-0.77) | 1.28 (-0.92) | 0.83 (+0.03) | -2341 | 2.96 | -2656 | 3.36 | 84 | 0.11 | 79137 | 548.0 | 635.0 | 666.0 | 543.0 |
| 2024-09-30 | 19.96 (+0.07) | 2.2 (-0.1) | 0.8 (+0.04) | -181 | 0.14 | -288 | 0.22 | 95 | 0.07 | 130908 | 629.0 | 671.0 | 692.0 | 527.0 |
| 2024-08-30 | 19.89 (-1.29) | 2.3 (-0.94) | 0.76 (-0.11) | -4742 | 3.04 | -1863 | 1.19 | -83 | 0.05 | 156071 | 667.0 | 707.0 | 729.0 | 567.0 |
| 2024-07-31 | 21.18 (-1.33) | 3.24 (-0.98) | 0.87 (-0.18) | -3529 | 3.25 | -2700 | 2.49 | -458 | 0.42 | 108418 | 694.0 | 949.0 | 1030.0 | 690.0 |
| 2024-06-28 | 22.51 (+1.61) | 4.22 (+0.45) | 1.05 (+0.03) | 4735 | 3.92 | 1171 | 0.97 | 78 | 0.06 | 120705 | 945.0 | 714.0 | 964.0 | 676.0 |
| 2024-05-31 | 20.9 (+0.37) | 3.77 (-1.09) | 1.02 (+0.01) | -10 | 0.0 | -2838 | 1.4 | 24 | 0.01 | 202778 | 714.0 | 845.0 | 898.0 | 671.0 |
| 2024-04-30 | 20.53 (-0.24) | 4.86 (+0.36) | 1.01 (-0.19) | -964 | 0.56 | 290 | 0.17 | -510 | 0.3 | 172444 | 847.0 | 702.0 | 988.0 | 702.0 |
| 2024-03-29 | 20.77 (-0.89) | 4.5 (+0.37) | 1.2 (+0.27) | -2297 | 2.03 | 975 | 0.86 | 707 | 0.62 | 113166 | 683.0 | 539.0 | 827.0 | 490.0 |
| 2024-02-29 | 21.66 (+0.62) | 4.13 (-0.16) | 0.93 (-0.14) | 1390 | 0.9 | -436 | 0.28 | -372 | 0.24 | 154012 | 538.0 | 445.0 | 568.0 | 441.5 |
| 2024-01-31 | 21.04 (+3.72) | 4.29 (0.0) | 1.07 (+0.24) | 10045 | 2.78 | 4 | 0.0 | 644 | 0.18 | 361730 | 444.0 | 327.0 | 459.0 | 322.0 |
| 2023-12-29 | 17.32 (+3.06) | 4.29 (-1.11) | 0.83 (-0.07) | 8699 | 2.28 | -2910 | 0.76 | -177 | 0.05 | 380732 | 327.0 | 282.5 | 376.0 | 281.0 |
| 2023-11-30 | 14.26 (+0.66) | 5.4 (+0.55) | 0.9 (+0.09) | 2036 | 0.84 | 1442 | 0.6 | 229 | 0.09 | 241553 | 280.0 | 226.0 | 286.0 | 215.0 |
| 2023-10-31 | 13.6 (-0.17) | 4.85 (-1.05) | 0.81 (-0.05) | -243 | 0.13 | -2929 | 1.54 | -140 | 0.07 | 190119 | 224.0 | 272.5 | 308.0 | 222.0 |
| 2023-09-28 | 13.77 (-0.09) | 5.9 (-2.03) | 0.86 (-0.09) | -1179 | 0.6 | -5312 | 2.69 | -233 | 0.12 | 197441 | 271.0 | 310.0 | 324.0 | 231.5 |
| 2023-08-31 | 13.86 (-0.04) | 7.93 (+2.83) | 0.95 (-0.57) | -261 | 0.09 | 7405 | 2.47 | -1479 | 0.49 | 299774 | 299.5 | 248.0 | 301.5 | 190.5 |
| 2023-07-31 | 13.9 (+2.75) | 5.1 (+1.04) | 1.52 (+0.7) | 8118 | 9.58 | -254 | 0.3 | 1814 | 2.14 | 84724 | 239.0 | 149.0 | 239.0 | 145.0 |
| 2023-06-30 | 11.15 (-2.87) | 4.06 (-1.02) | 0.82 (+0.02) | -7613 | 2.26 | -2677 | 0.79 | 70 | 0.02 | 337293 | 147.5 | 146.0 | 172.0 | 142.0 |
| 2023-05-31 | 14.02 (+1.65) | 5.08 (+2.7) | 0.8 (+0.28) | 4480 | 0.67 | 7065 | 1.06 | 711 | 0.11 | 663918 | 145.0 | 95.8 | 146.5 | 94.7 |
| 2023-04-28 | 12.37 (+2.58) | 2.38 (+0.37) | 0.52 (+0.14) | 8049 | 2.25 | 970 | 0.27 | 387 | 0.11 | 357376 | 94.9 | 69.6 | 103.5 | 68.2 |
| 2023-03-31 | 9.79 (-0.05) | 2.01 (-1.62) | 0.38 (-0.46) | -83 | 0.03 | -946 | 0.35 | -1206 | 0.45 | 269328 | 69.3 | 62.6 | 75.9 | 61.5 |
| 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 | 9.84 (+0.42) | 3.63 (+0.97) | 0.84 (+0.16) | 626 | 0.25 | 2539 | 1.0 | 404 | 0.16 | 253439 | 63.0 | 56.5 | 66.7 | 51.7 |
| 2023-01-31 | 9.42 (-0.36) | 2.66 (+2.2) | 0.68 (+0.14) | -1310 | 0.54 | 5734 | 2.38 | 383 | 0.16 | 240603 | 56.5 | 48.0 | 59.5 | 47.15 |
| 2022-12-30 | 9.78 (+3.22) | 0.46 (+0.11) | 0.54 (+0.27) | 9532 | 5.78 | -2180 | 1.32 | 695 | 0.42 | 164975 | 48.3 | 42.0 | 50.9 | 41.6 |
| 2022-11-30 | 6.56 (+0.77) | 0.35 (-1.1) | 0.27 (-0.03) | 1933 | 5.67 | -2870 | 8.42 | -71 | 0.21 | 34105 | 41.5 | 36.6 | 42.25 | 36.5 |
| 2022-10-31 | 5.79 (-0.35) | 1.45 (-0.68) | 0.3 (+0.04) | -1261 | 2.21 | 1490 | 2.62 | 89 | 0.16 | 56972 | 36.8 | 40.75 | 43.9 | 36.1 |
| 2022-09-30 | 6.14 (-1.26) | 2.13 (+1.78) | 0.26 (-0.09) | -4114 | 3.1 | 4637 | 3.49 | -237 | 0.18 | 132919 | 41.6 | 40.6 | 46.6 | 38.95 |
| 2022-08-31 | 7.4 (+0.42) | 0.35 (+0.09) | 0.35 (+0.17) | 1238 | 2.99 | 252 | 0.61 | 470 | 1.13 | 41459 | 40.7 | 37.4 | 41.55 | 34.7 |
| 2022-07-29 | 6.98 (-0.21) | 0.26 (0.0) | 0.18 (+0.06) | 616 | 2.62 | 7 | 0.03 | 141 | 0.6 | 23515 | 37.1 | 36.2 | 38.6 | 33.1 |
| 2022-06-30 | 7.19 (-0.02) | 0.26 (0.0) | 0.12 (+0.06) | -56 | 0.3 | 10 | 0.05 | 170 | 0.91 | 18658 | 35.65 | 36.3 | 37.8 | 32.55 |
| 2022-05-31 | 7.21 (+0.17) | 0.26 (-0.02) | 0.06 (-0.03) | 437 | 3.81 | -70 | 0.61 | -101 | 0.88 | 11456 | 36.15 | 38.1 | 38.8 | 33.7 |
| 2022-04-29 | 7.04 (-0.19) | 0.28 (0.0) | 0.09 (-0.05) | -1063 | 2.55 | 4 | 0.01 | -110 | 0.26 | 41659 | 38.3 | 41.2 | 44.8 | 38.0 |
| 2022-03-31 | 7.23 (+0.3) | 0.28 (0.0) | 0.14 (+0.14) | 1756 | 4.33 | 2 | 0.0 | 352 | 0.87 | 40571 | 41.1 | 36.85 | 43.0 | 36.15 |
| 2022-02-25 | 6.93 (+0.09) | 0.28 (+0.01) | 0.0 (-0.06) | 311 | 3.14 | 21 | 0.21 | -160 | 1.62 | 9896 | 36.75 | 38.05 | 39.9 | 36.2 |
| 2022-01-26 | 6.84 (+0.42) | 0.27 (-0.01) | 0.06 (+0.05) | 117 | 0.16 | -21 | 0.03 | 131 | 0.18 | 74612 | 37.5 | 37.6 | 45.3 | 35.7 |
| 2021-12-30 | 6.42 (-0.21) | 0.28 (-0.01) | 0.01 (+0.01) | -71 | 0.69 | -33 | 0.32 | -34 | 0.33 | 10244 | 37.35 | 35.65 | 37.75 | 34.6 |
| 2021-11-30 | 6.63 (-0.11) | 0.29 (+0.02) | 0.0 (-0.01) | -630 | 5.7 | 52 | 0.47 | -2 | 0.02 | 11049 | 35.9 | 36.8 | 38.4 | 34.8 |
| 2021-10-29 | 6.74 (-0.14) | 0.27 (+0.05) | 0.01 (+0.01) | -516 | 3.75 | 129 | 0.94 | 13 | 0.09 | 13772 | 36.7 | 39.6 | 40.5 | 34.65 |
| 2021-09-30 | 6.88 (-0.16) | 0.22 (+0.22) | 0.0 (-0.01) | -730 | 5.88 | 579 | 4.66 | -103 | 0.83 | 12423 | 39.25 | 38.0 | 40.85 | 35.0 |
| 2021-08-31 | 7.04 () | 0.0 () | 0.01 () | -1187 | 7.92 | 0 | 0.0 | -185 | 1.23 | 14987 | 38.35 | 42.2 | 42.4 | 36.1 |