- 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 | 10.29 (-0.12) | 0.19 (0.0) | 0.64 (-0.05) | -297 | 12.51 | 7 | 0.29 | -123 | 5.18 | 2374 | 288.0 | 299.0 | 306.0 | 288.0 |
| 2026-07-16 | 10.41 (+0.02) | 0.19 (0.0) | 0.69 (+0.05) | -66 | 4.17 | 0 | 0.0 | 119 | 7.52 | 1582 | 310.0 | 301.5 | 317.0 | 295.0 |
| 2026-07-15 | 10.39 (+0.04) | 0.19 (0.0) | 0.64 (+0.01) | 135 | 13.2 | -3 | 0.29 | 37 | 3.62 | 1023 | 302.0 | 295.0 | 303.0 | 291.5 |
| 2026-07-14 | 10.35 (-0.1) | 0.19 (0.0) | 0.63 (-0.01) | -501 | 14.45 | 1 | 0.03 | -24 | 0.69 | 3468 | 291.5 | 299.5 | 299.5 | 280.0 |
| 2026-07-13 | 10.45 (+0.02) | 0.19 (0.0) | 0.64 (-0.02) | -433 | 22.35 | 0 | 0.0 | -57 | 2.94 | 1937 | 299.0 | 301.0 | 302.5 | 292.5 |
| 2026-07-09 | 10.43 (-0.22) | 0.19 (0.0) | 0.66 (-0.01) | -286 | 24.22 | 0 | 0.0 | -22 | 1.86 | 1181 | 299.0 | 305.0 | 305.5 | 299.0 |
| 2026-07-08 | 10.65 (+0.03) | 0.19 (0.0) | 0.67 (+0.01) | -24 | 1.13 | 0 | 0.0 | 21 | 0.99 | 2131 | 304.5 | 304.5 | 311.0 | 298.0 |
| 2026-07-07 | 10.62 (+0.06) | 0.19 (0.0) | 0.66 (-0.02) | 89 | 2.67 | 0 | 0.0 | -50 | 1.5 | 3331 | 296.0 | 310.0 | 310.5 | 294.5 |
| 2026-07-06 | 10.56 (-0.06) | 0.19 (0.0) | 0.68 (-0.02) | -388 | 14.58 | -1 | 0.04 | -46 | 1.73 | 2661 | 310.0 | 322.5 | 324.0 | 308.5 |
| 2026-07-03 | 10.62 (-0.02) | 0.19 (0.0) | 0.7 (+0.01) | -362 | 13.46 | 3 | 0.11 | 37 | 1.38 | 2690 | 321.5 | 319.0 | 322.0 | 311.0 |
| 2026-07-02 | 10.64 (-1.35) | 0.19 (0.0) | 0.69 (-0.04) | -3716 | 43.45 | 1 | 0.01 | -108 | 1.26 | 8553 | 319.0 | 325.5 | 328.5 | 318.5 |
| 2026-07-01 | 11.99 (+0.17) | 0.19 (+0.01) | 0.73 (+0.06) | 344 | 4.7 | 10 | 0.14 | 138 | 1.89 | 7317 | 353.5 | 336.0 | 360.0 | 334.0 |
| 2026-06-30 | 11.82 (+0.09) | 0.18 (0.0) | 0.67 (-0.01) | 334 | 15.15 | 0 | 0.0 | -3 | 0.14 | 2204 | 327.5 | 325.5 | 334.0 | 325.5 |
| 2026-06-29 | 11.73 (+0.19) | 0.18 (0.0) | 0.68 (+0.02) | 306 | 16.64 | 1 | 0.05 | 31 | 1.69 | 1839 | 321.5 | 319.0 | 326.5 | 316.0 |
| 2026-06-26 | 11.54 (+0.21) | 0.18 (0.0) | 0.66 (-0.03) | 467 | 17.19 | 0 | 0.0 | -58 | 2.13 | 2717 | 315.0 | 328.5 | 330.0 | 313.0 |
| 2026-06-25 | 11.33 (-0.09) | 0.18 (0.0) | 0.69 (0.0) | -113 | 7.23 | 0 | 0.0 | -3 | 0.19 | 1563 | 330.0 | 332.5 | 336.5 | 328.5 |
| 2026-06-24 | 11.42 (+0.01) | 0.18 (0.0) | 0.69 (0.0) | 34 | 2.42 | 1 | 0.07 | 5 | 0.36 | 1405 | 332.5 | 331.0 | 335.0 | 327.5 |
| 2026-06-23 | 11.41 (-0.21) | 0.18 (0.0) | 0.69 (-0.01) | -72 | 3.66 | 1 | 0.05 | -24 | 1.22 | 1965 | 338.0 | 351.0 | 351.0 | 336.0 |
| 2026-06-22 | 11.62 (-0.11) | 0.18 (0.0) | 0.7 (+0.02) | -234 | 10.7 | 0 | 0.0 | 36 | 1.65 | 2187 | 350.0 | 348.0 | 356.0 | 347.5 |
| 2026-06-18 | 11.73 (-0.17) | 0.18 (+0.12) | 0.68 (0.0) | -504 | 30.2 | 292 | 17.5 | 3 | 0.18 | 1669 | 340.5 | 333.5 | 344.0 | 333.0 |
| 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 | 11.9 (-0.01) | 0.06 (0.0) | 0.68 (+0.01) | -95 | 8.37 | 0 | 0.0 | 13 | 1.15 | 1135 | 332.5 | 325.0 | 336.0 | 322.5 |
| 2026-06-16 | 11.91 (0.0) | 0.06 (0.0) | 0.67 (-0.01) | -162 | 9.13 | 0 | 0.0 | -20 | 1.13 | 1775 | 330.5 | 341.0 | 344.5 | 330.0 |
| 2026-06-15 | 11.91 (+0.01) | 0.06 (0.0) | 0.68 (+0.03) | -768 | 27.61 | 0 | 0.0 | 76 | 2.73 | 2782 | 336.0 | 327.0 | 346.5 | 326.0 |
| 2026-06-12 | 11.9 (-0.28) | 0.06 (0.0) | 0.65 (+0.01) | -635 | 35.57 | -2 | 0.11 | 29 | 1.62 | 1785 | 322.5 | 336.5 | 336.5 | 318.0 |
| 2026-06-11 | 12.18 (+0.09) | 0.06 (0.0) | 0.64 (0.0) | 301 | 6.74 | 0 | 0.0 | 6 | 0.13 | 4469 | 313.0 | 318.0 | 326.0 | 293.0 |
| 2026-06-10 | 12.09 (+0.28) | 0.06 (0.0) | 0.64 (-0.01) | 479 | 13.55 | 0 | 0.0 | -33 | 0.93 | 3535 | 323.0 | 340.0 | 345.0 | 323.0 |
| 2026-06-09 | 11.81 (-0.63) | 0.06 (0.0) | 0.65 (-0.01) | -822 | 30.52 | 0 | 0.0 | -24 | 0.89 | 2693 | 344.0 | 352.0 | 352.0 | 344.0 |
| 2026-06-08 | 12.44 (+0.02) | 0.06 (0.0) | 0.66 (-0.02) | -22 | 0.67 | 0 | 0.0 | -36 | 1.09 | 3299 | 351.0 | 330.0 | 357.0 | 330.0 |
| 2026-06-05 | 12.42 (-0.04) | 0.06 (0.0) | 0.68 (-0.01) | -93 | 3.12 | -1 | 0.03 | -25 | 0.84 | 2982 | 366.0 | 365.0 | 367.5 | 347.5 |
| 2026-06-04 | 12.46 (-0.16) | 0.06 (0.0) | 0.69 (-0.01) | -271 | 9.4 | 0 | 0.0 | -23 | 0.8 | 2882 | 365.0 | 370.0 | 377.0 | 363.0 |
| 2026-06-03 | 12.62 (-0.25) | 0.06 (0.0) | 0.7 (-0.01) | -423 | 11.42 | 0 | 0.0 | -42 | 1.13 | 3703 | 372.5 | 373.0 | 376.5 | 363.5 |
| 2026-06-02 | 12.87 (-0.88) | 0.06 (0.0) | 0.71 (-0.04) | -3049 | 33.98 | 0 | 0.0 | -81 | 0.9 | 8973 | 371.0 | 403.0 | 403.0 | 368.0 |
| 2026-06-01 | 13.75 (-0.26) | 0.06 (0.0) | 0.75 (0.0) | -408 | 11.35 | 0 | 0.0 | -3 | 0.08 | 3596 | 408.0 | 415.0 | 417.5 | 401.0 |
| 2026-05-29 | 14.01 (-0.4) | 0.06 (0.0) | 0.75 (-0.09) | -828 | 16.64 | -1 | 0.02 | -223 | 4.48 | 4977 | 405.0 | 428.0 | 428.0 | 405.0 |
| 2026-05-28 | 14.41 (+0.26) | 0.06 (0.0) | 0.84 (-0.01) | 636 | 9.01 | 0 | 0.0 | -24 | 0.34 | 7057 | 409.0 | 410.0 | 433.5 | 405.5 |
| 2026-05-27 | 14.15 (-0.43) | 0.06 (0.0) | 0.85 (+0.01) | -780 | 13.26 | 0 | 0.0 | 33 | 0.56 | 5881 | 399.5 | 415.5 | 420.0 | 395.0 |
| 2026-05-26 | 14.58 (-0.09) | 0.06 (0.0) | 0.84 (-0.01) | -286 | 6.87 | 0 | 0.0 | -26 | 0.62 | 4162 | 409.5 | 424.0 | 426.0 | 405.0 |
| 2026-05-25 | 14.67 (-0.22) | 0.06 (0.0) | 0.85 (-0.02) | -596 | 7.21 | 0 | 0.0 | -44 | 0.53 | 8265 | 418.0 | 446.0 | 457.5 | 415.5 |
| 2026-05-22 | 14.89 (+0.14) | 0.06 (0.0) | 0.87 (+0.06) | 392 | 7.0 | 0 | 0.0 | 151 | 2.69 | 5603 | 419.5 | 395.0 | 419.5 | 395.0 |
| 2026-05-21 | 14.75 (+0.02) | 0.06 (-0.19) | 0.81 (+0.01) | -1 | 0.05 | -461 | 22.99 | 12 | 0.6 | 2005 | 381.5 | 362.0 | 381.5 | 361.0 |
| 2026-05-20 | 14.73 (+0.19) | 0.25 (-0.2) | 0.8 (-0.05) | 447 | 19.13 | -461 | 19.73 | -111 | 4.75 | 2337 | 347.0 | 349.0 | 354.0 | 338.0 |
| 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 | 14.54 (+0.05) | 0.45 (-0.16) | 0.85 (-0.03) | 87 | 3.32 | -390 | 14.87 | -70 | 2.67 | 2622 | 361.0 | 386.5 | 386.5 | 348.5 |
| 2026-05-18 | 14.49 (0.0) | 0.61 (+0.02) | 0.88 (0.0) | -29 | 2.71 | 45 | 4.2 | -8 | 0.75 | 1071 | 387.0 | 385.5 | 388.0 | 377.5 |
| 2026-05-15 | 14.49 (-0.02) | 0.59 (+0.02) | 0.88 (-0.01) | -24 | 1.6 | 47 | 3.13 | -13 | 0.87 | 1502 | 395.0 | 408.5 | 412.0 | 395.0 |
| 2026-05-14 | 14.51 (-0.04) | 0.57 (0.0) | 0.89 (+0.01) | -84 | 7.33 | 16 | 1.4 | 2 | 0.17 | 1146 | 402.5 | 419.0 | 419.0 | 402.5 |
| 2026-05-13 | 14.55 (+0.02) | 0.57 (+0.01) | 0.88 (-0.02) | 20 | 1.42 | 11 | 0.78 | -43 | 3.05 | 1411 | 414.0 | 399.0 | 416.0 | 395.0 |
| 2026-05-12 | 14.53 (-0.12) | 0.56 (0.0) | 0.9 (+0.01) | 76 | 5.41 | 0 | 0.0 | 27 | 1.92 | 1406 | 408.0 | 399.5 | 410.0 | 391.0 |
| 2026-05-11 | 14.65 (-0.06) | 0.56 (0.0) | 0.89 (-0.03) | -150 | 8.79 | 0 | 0.0 | -57 | 3.34 | 1706 | 397.0 | 397.5 | 398.0 | 386.0 |
| 2026-05-08 | 14.71 (-0.13) | 0.56 (+0.01) | 0.92 (-0.03) | -92 | 2.75 | 21 | 0.63 | -82 | 2.45 | 3349 | 389.5 | 410.0 | 421.0 | 383.0 |
| 2026-05-07 | 14.84 (-0.08) | 0.55 (+0.02) | 0.95 (+0.02) | -419 | 6.67 | 60 | 0.96 | 43 | 0.68 | 6278 | 417.5 | 420.0 | 430.5 | 410.0 |
| 2026-05-06 | 14.92 (+0.09) | 0.53 (+0.02) | 0.93 (-0.04) | 764 | 5.72 | 41 | 0.31 | -82 | 0.61 | 13359 | 413.0 | 426.0 | 435.5 | 400.0 |
| 2026-05-05 | 14.83 (+0.43) | 0.51 (0.0) | 0.97 (+0.01) | 1034 | 17.36 | 0 | 0.0 | 13 | 0.22 | 5957 | 414.0 | 398.0 | 414.0 | 398.0 |
| 2026-05-04 | 14.4 (+1.09) | 0.51 (0.0) | 0.96 (+0.06) | 2526 | 26.31 | 0 | 0.0 | 152 | 1.58 | 9600 | 376.5 | 347.0 | 376.5 | 345.0 |
| 2026-04-30 | 13.31 (-0.18) | 0.51 (0.0) | 0.9 (-0.03) | -447 | 6.39 | 0 | 0.0 | -88 | 1.26 | 6994 | 342.5 | 356.0 | 358.0 | 339.5 |
| 2026-04-29 | 13.49 (-0.11) | 0.51 (0.0) | 0.93 (+0.01) | 47 | 0.7 | 0 | 0.0 | 43 | 0.64 | 6718 | 344.5 | 331.0 | 345.0 | 323.0 |
| 2026-04-28 | 13.6 (-0.15) | 0.51 (-0.03) | 0.92 (+0.08) | -85 | 1.38 | -69 | 1.12 | 189 | 3.08 | 6146 | 327.5 | 314.5 | 340.0 | 309.0 |
| 2026-04-27 | 13.75 (+0.08) | 0.54 (0.0) | 0.84 (-0.02) | 249 | 5.03 | -1 | 0.02 | -66 | 1.33 | 4952 | 313.0 | 320.0 | 321.5 | 302.0 |
| 2026-04-24 | 13.67 (+0.39) | 0.54 (-0.04) | 0.86 (-0.06) | 1181 | 16.6 | -87 | 1.22 | -129 | 1.81 | 7115 | 315.5 | 323.0 | 324.5 | 310.0 |
| 2026-04-23 | 13.28 (-1.08) | 0.58 (-0.04) | 0.92 (-0.07) | -3091 | 25.18 | -101 | 0.82 | -162 | 1.32 | 12275 | 322.5 | 360.5 | 367.5 | 322.5 |
| 2026-04-22 | 14.36 (+0.13) | 0.62 (-0.05) | 0.99 (+0.03) | 407 | 4.41 | -107 | 1.16 | 60 | 0.65 | 9221 | 358.0 | 345.0 | 374.5 | 342.0 |
| 2026-04-21 | 14.23 (-0.2) | 0.67 (-0.04) | 0.96 (+0.01) | -725 | 8.3 | -116 | 1.33 | 32 | 0.37 | 8737 | 341.0 | 344.0 | 348.0 | 325.0 |
| 2026-04-20 | 14.43 (-0.66) | 0.71 (-0.01) | 0.95 (-0.03) | -1768 | 15.61 | -118 | 1.04 | -78 | 0.69 | 11324 | 342.0 | 347.0 | 357.5 | 336.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 15.09 (+0.16) | 0.72 (-0.01) | 0.98 (+0.12) | 462 | 6.58 | -22 | 0.31 | 292 | 4.16 | 7021 | 338.5 | 309.0 | 338.5 | 308.5 |
| 2026-04-16 | 14.93 (-0.08) | 0.73 (-0.01) | 0.86 (-0.02) | -145 | 4.39 | -9 | 0.27 | -43 | 1.3 | 3301 | 308.0 | 309.0 | 310.5 | 303.5 |
| 2026-04-15 | 15.01 (-0.06) | 0.74 (0.0) | 0.88 (+0.05) | -218 | 3.77 | -3 | 0.05 | 113 | 1.95 | 5788 | 308.0 | 303.0 | 314.5 | 300.0 |
| 2026-04-14 | 15.07 (-0.21) | 0.74 (0.0) | 0.83 (-0.03) | -392 | 5.11 | -1 | 0.01 | -68 | 0.89 | 7665 | 303.0 | 318.0 | 318.0 | 297.0 |
| 2026-04-13 | 15.28 (-1.07) | 0.74 (-0.01) | 0.86 (-0.02) | -2088 | 13.83 | -18 | 0.12 | -50 | 0.33 | 15103 | 310.5 | 308.0 | 324.0 | 301.0 |
| 2026-04-10 | 16.35 (-0.07) | 0.75 (0.0) | 0.88 (+0.05) | -57 | 0.38 | -3 | 0.02 | 113 | 0.75 | 15159 | 303.0 | 290.0 | 303.0 | 284.5 |
| 2026-04-09 | 16.42 (-0.48) | 0.75 (-0.01) | 0.83 (+0.04) | -1375 | 17.84 | -19 | 0.25 | 100 | 1.3 | 7709 | 275.5 | 275.0 | 281.0 | 268.0 |
| 2026-04-08 | 16.9 (-0.1) | 0.76 (+0.27) | 0.79 (+0.06) | -785 | 7.31 | 631 | 5.88 | 141 | 1.31 | 10735 | 272.5 | 268.0 | 276.0 | 256.5 |
| 2026-04-07 | 17.0 (-0.02) | 0.49 (+0.05) | 0.73 (+0.05) | -78 | 1.47 | 108 | 2.04 | 107 | 2.02 | 5295 | 254.0 | 250.0 | 259.0 | 243.0 |
| 2026-04-02 | 17.02 (0.0) | 0.44 (-0.06) | 0.68 (-0.04) | -107 | 1.98 | -127 | 2.35 | -92 | 1.7 | 5401 | 247.5 | 255.5 | 261.5 | 247.5 |
| 2026-04-01 | 17.02 (-0.3) | 0.5 (0.0) | 0.72 (0.0) | -871 | 14.13 | -3 | 0.05 | 13 | 0.21 | 6166 | 256.5 | 268.0 | 271.5 | 255.5 |
| 2026-03-31 | 17.32 (+0.11) | 0.5 (0.0) | 0.72 (-0.07) | 104 | 1.45 | 0 | 0.0 | -164 | 2.28 | 7180 | 255.5 | 263.5 | 272.0 | 253.0 |
| 2026-03-30 | 17.21 (-0.17) | 0.5 (0.0) | 0.79 (+0.05) | -522 | 6.8 | 1 | 0.01 | 115 | 1.5 | 7679 | 267.5 | 255.0 | 272.5 | 253.5 |
| 2026-03-27 | 17.38 (-0.04) | 0.5 (0.0) | 0.74 (+0.05) | -8 | 0.22 | -3 | 0.08 | 104 | 2.91 | 3568 | 260.0 | 248.5 | 261.5 | 242.0 |
| 2026-03-26 | 17.42 (-0.16) | 0.5 (0.0) | 0.69 (+0.02) | -419 | 10.86 | -3 | 0.08 | 58 | 1.5 | 3859 | 253.0 | 255.5 | 260.5 | 247.5 |
| 2026-03-25 | 17.58 (+0.06) | 0.5 (0.0) | 0.67 (+0.07) | 250 | 7.51 | -3 | 0.09 | 166 | 4.98 | 3331 | 251.0 | 243.0 | 256.0 | 241.5 |
| 2026-03-24 | 17.52 (+0.08) | 0.5 (0.0) | 0.6 (-0.06) | 350 | 10.71 | 0 | 0.0 | -145 | 4.44 | 3269 | 234.5 | 250.0 | 250.0 | 233.5 |
| 2026-03-23 | 17.44 (+0.11) | 0.5 (0.0) | 0.66 (-0.05) | 440 | 12.23 | 0 | 0.0 | -112 | 3.11 | 3598 | 241.5 | 244.0 | 252.0 | 241.0 |
| 2026-03-20 | 17.33 (+0.26) | 0.5 (0.0) | 0.71 (-0.07) | 536 | 10.12 | -1 | 0.02 | -173 | 3.26 | 5299 | 255.5 | 268.5 | 271.0 | 255.0 |
| 2026-03-19 | 17.07 (-0.43) | 0.5 (-0.01) | 0.78 (+0.05) | -459 | 8.04 | -10 | 0.18 | 121 | 2.12 | 5706 | 263.5 | 258.5 | 275.5 | 256.0 |
| 2026-03-18 | 17.5 (+0.04) | 0.51 (0.0) | 0.73 (+0.01) | 288 | 6.03 | 0 | 0.0 | 23 | 0.48 | 4779 | 260.5 | 258.0 | 264.5 | 252.0 |
| 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 | 17.46 (-0.1) | 0.51 (0.0) | 0.72 (+0.1) | -215 | 2.73 | 0 | 0.0 | 235 | 2.98 | 7876 | 254.5 | 251.0 | 260.0 | 242.5 |
| 2026-03-16 | 17.56 (-0.78) | 0.51 (+0.01) | 0.62 (-0.08) | -2203 | 21.52 | 20 | 0.2 | -188 | 1.84 | 10239 | 250.0 | 280.0 | 281.0 | 250.0 |
| 2026-03-13 | 18.34 (+0.2) | 0.5 (+0.03) | 0.7 (-0.02) | 319 | 2.82 | 60 | 0.53 | -56 | 0.49 | 11319 | 277.5 | 275.0 | 281.5 | 268.0 |
| 2026-03-12 | 18.14 (+0.19) | 0.47 (-0.01) | 0.72 (+0.07) | 622 | 6.71 | -7 | 0.08 | 178 | 1.92 | 9272 | 278.0 | 253.5 | 278.0 | 251.5 |
| 2026-03-11 | 17.95 (-0.16) | 0.48 (+0.01) | 0.65 (+0.03) | -330 | 3.6 | 3 | 0.03 | 58 | 0.63 | 9176 | 253.0 | 248.0 | 256.0 | 246.0 |
| 2026-03-10 | 18.11 (+0.06) | 0.47 (-0.01) | 0.62 (+0.05) | 72 | 1.18 | -4 | 0.07 | 116 | 1.91 | 6087 | 245.0 | 241.5 | 251.5 | 237.5 |
| 2026-03-09 | 18.05 (+0.5) | 0.48 (0.0) | 0.57 (-0.14) | 1145 | 18.01 | 0 | 0.0 | -324 | 5.1 | 6359 | 231.5 | 220.5 | 232.0 | 220.5 |
| 2026-03-06 | 17.55 (+0.06) | 0.48 (0.0) | 0.71 (+0.01) | 16 | 0.13 | -10 | 0.08 | 29 | 0.24 | 12266 | 245.0 | 246.0 | 264.0 | 240.5 |
| 2026-03-05 | 17.49 (-0.12) | 0.48 (+0.05) | 0.7 (-0.03) | -467 | 4.34 | 121 | 1.12 | -86 | 0.8 | 10769 | 249.0 | 251.0 | 258.0 | 238.0 |
| 2026-03-04 | 17.61 (-0.11) | 0.43 (0.0) | 0.73 (+0.02) | -421 | 3.86 | -6 | 0.06 | 47 | 0.43 | 10896 | 237.5 | 241.0 | 246.0 | 226.5 |
| 2026-03-03 | 17.72 (+0.36) | 0.43 (+0.16) | 0.71 (-0.17) | 1008 | 6.91 | 372 | 2.55 | -387 | 2.65 | 14590 | 236.5 | 250.0 | 261.5 | 231.5 |
| 2026-03-02 | 17.36 (+0.24) | 0.27 (-0.01) | 0.88 (+0.09) | 649 | 7.57 | -7 | 0.08 | 215 | 2.51 | 8576 | 245.5 | 219.0 | 245.5 | 218.5 |
| 2026-02-26 | 17.12 (+0.82) | 0.28 (0.0) | 0.79 (+0.14) | 1915 | 18.89 | 0 | 0.0 | 334 | 3.29 | 10139 | 223.5 | 206.5 | 223.5 | 205.5 |
| 2026-02-25 | 16.3 (-0.22) | 0.28 (+0.02) | 0.65 (-0.01) | -174 | 4.71 | 46 | 1.25 | -25 | 0.68 | 3691 | 203.5 | 203.0 | 204.0 | 196.5 |
| 2026-02-24 | 16.52 (-0.05) | 0.26 (0.0) | 0.66 (-0.04) | 483 | 9.73 | -15 | 0.3 | -113 | 2.28 | 4962 | 203.0 | 200.0 | 204.0 | 196.0 |
| 2026-02-23 | 16.57 (+0.52) | 0.26 (0.0) | 0.7 (+0.13) | 1145 | 18.84 | -1 | 0.02 | 329 | 5.41 | 6076 | 196.5 | 188.0 | 200.0 | 187.5 |
| 2026-02-11 | 16.05 (+0.15) | 0.26 (0.0) | 0.57 (0.0) | 347 | 22.72 | 0 | 0.0 | -23 | 1.51 | 1527 | 185.0 | 184.0 | 186.5 | 182.0 |
| 2026-02-10 | 15.9 (-0.15) | 0.26 (0.0) | 0.57 (-0.01) | 49 | 4.52 | 0 | 0.0 | -1 | 0.09 | 1083 | 184.0 | 187.0 | 187.5 | 184.0 |
| 2026-02-09 | 16.05 (+0.06) | 0.26 (0.0) | 0.58 (+0.01) | 226 | 12.64 | 0 | 0.0 | 15 | 0.84 | 1788 | 186.5 | 187.5 | 189.5 | 184.5 |
| 2026-02-06 | 15.99 (-0.3) | 0.26 (0.0) | 0.57 (-0.08) | -999 | 23.95 | 0 | 0.0 | -186 | 4.46 | 4172 | 182.5 | 188.0 | 190.5 | 180.5 |
| 2026-02-05 | 16.29 (+0.66) | 0.26 (0.0) | 0.65 (-0.02) | 1556 | 24.32 | 0 | 0.0 | -44 | 0.69 | 6397 | 188.0 | 187.0 | 195.0 | 186.5 |
| 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 | 15.63 (+0.24) | 0.26 (0.0) | 0.67 (+0.05) | 587 | 26.6 | 0 | 0.0 | 107 | 4.85 | 2207 | 187.0 | 180.0 | 187.0 | 180.0 |
| 2026-02-03 | 15.39 (-0.37) | 0.26 (-0.04) | 0.62 (-0.05) | -1005 | 12.89 | -89 | 1.14 | -123 | 1.58 | 7797 | 181.5 | 189.5 | 194.0 | 180.0 |
| 2026-02-02 | 15.76 (+0.01) | 0.3 (-0.03) | 0.67 (+0.09) | 24 | 0.53 | -67 | 1.47 | 218 | 4.77 | 4570 | 183.5 | 178.5 | 185.0 | 176.0 |
| 2026-01-30 | 15.75 (+0.25) | 0.33 (0.0) | 0.58 (-0.01) | 504 | 19.72 | -9 | 0.35 | -22 | 0.86 | 2556 | 180.0 | 182.0 | 182.0 | 176.5 |
| 2026-01-29 | 15.5 (+0.35) | 0.33 (-0.01) | 0.59 (-0.02) | 772 | 34.62 | -6 | 0.27 | -42 | 1.88 | 2230 | 181.5 | 182.5 | 182.5 | 179.0 |
| 2026-01-28 | 15.15 (-0.43) | 0.34 (0.0) | 0.61 (-0.08) | -1111 | 21.01 | -4 | 0.08 | -188 | 3.56 | 5288 | 182.0 | 189.0 | 189.0 | 178.0 |
| 2026-01-27 | 15.58 (-0.18) | 0.34 (0.0) | 0.69 (+0.06) | -423 | 10.62 | 6 | 0.15 | 139 | 3.49 | 3982 | 188.0 | 183.5 | 190.0 | 182.0 |
| 2026-01-26 | 15.76 (-0.19) | 0.34 (0.0) | 0.63 (+0.03) | -582 | 17.55 | -5 | 0.15 | 68 | 2.05 | 3316 | 183.5 | 181.5 | 186.5 | 181.0 |
| 2026-01-23 | 15.95 (-0.17) | 0.34 (+0.06) | 0.6 (0.0) | -621 | 21.53 | 137 | 4.75 | -8 | 0.28 | 2884 | 181.5 | 181.5 | 183.5 | 179.0 |
| 2026-01-22 | 16.12 (-0.22) | 0.28 (+0.06) | 0.6 (-0.04) | -687 | 20.71 | 132 | 3.98 | -92 | 2.77 | 3317 | 180.5 | 184.0 | 184.5 | 179.0 |
| 2026-01-21 | 16.34 (+0.17) | 0.22 (+0.02) | 0.64 (+0.07) | 242 | 3.38 | 141 | 1.97 | 158 | 2.21 | 7154 | 180.0 | 175.5 | 185.5 | 174.5 |
| 2026-01-20 | 16.17 (-0.53) | 0.2 (+0.07) | 0.57 (-0.04) | -1225 | 42.94 | 153 | 5.36 | -78 | 2.73 | 2853 | 175.0 | 176.5 | 179.0 | 173.5 |
| 2026-01-19 | 16.7 (-0.12) | 0.13 (+0.06) | 0.61 (+0.04) | -311 | 15.4 | 151 | 7.48 | 81 | 4.01 | 2020 | 176.0 | 173.5 | 176.0 | 173.0 |
| 2026-01-16 | 16.82 (-0.12) | 0.07 (0.0) | 0.57 (-0.01) | -346 | 19.19 | 1 | 0.06 | -17 | 0.94 | 1803 | 173.5 | 174.5 | 175.5 | 171.5 |
| 2026-01-15 | 16.94 (-0.04) | 0.07 (0.0) | 0.58 (-0.05) | -114 | 10.3 | 0 | 0.0 | -106 | 9.58 | 1107 | 172.5 | 174.5 | 175.5 | 172.0 |
| 2026-01-14 | 16.98 (-0.16) | 0.07 (0.0) | 0.63 (+0.04) | -322 | 16.31 | 0 | 0.0 | 85 | 4.31 | 1974 | 174.5 | 174.0 | 179.0 | 174.0 |
| 2026-01-13 | 17.14 (-0.17) | 0.07 (-0.07) | 0.59 (-0.05) | -374 | 13.0 | -170 | 5.91 | -121 | 4.21 | 2876 | 174.0 | 178.0 | 178.0 | 171.5 |
| 2026-01-12 | 17.31 (-0.16) | 0.14 (0.0) | 0.64 (+0.02) | -387 | 14.56 | 0 | 0.0 | 55 | 2.07 | 2658 | 176.5 | 175.5 | 179.0 | 170.5 |
| 2026-01-09 | 17.47 (-0.38) | 0.14 (0.0) | 0.62 (+0.07) | -798 | 29.3 | 0 | 0.0 | 161 | 5.91 | 2724 | 173.0 | 172.5 | 176.5 | 169.5 |
| 2026-01-08 | 17.85 (-0.22) | 0.14 (0.0) | 0.55 (-0.05) | -513 | 20.32 | 0 | 0.0 | -122 | 4.83 | 2524 | 169.5 | 174.0 | 175.5 | 169.0 |
| 2026-01-07 | 18.07 (+0.01) | 0.14 (0.0) | 0.6 (-0.1) | -26 | 0.55 | 0 | 0.0 | -232 | 4.89 | 4741 | 173.0 | 180.0 | 180.0 | 172.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 18.06 (-0.01) | 0.14 (0.0) | 0.7 (-0.03) | -190 | 6.78 | 0 | 0.0 | -77 | 2.75 | 2802 | 179.5 | 185.5 | 185.5 | 179.0 |
| 2026-01-05 | 18.07 (-0.34) | 0.14 (0.0) | 0.73 (-0.12) | -713 | 12.73 | 0 | 0.0 | -271 | 4.84 | 5601 | 183.5 | 192.0 | 192.5 | 181.5 |
| 2026-01-02 | 18.41 (+0.06) | 0.14 (0.0) | 0.85 (-0.01) | 263 | 7.46 | 0 | 0.0 | -20 | 0.57 | 3527 | 192.5 | 192.0 | 192.5 | 187.0 |
| 2025-12-31 | 18.35 (-0.06) | 0.14 (+0.01) | 0.86 (-0.04) | -29 | 1.02 | 30 | 1.05 | -101 | 3.54 | 2856 | 191.5 | 193.5 | 194.5 | 190.5 |
| 2025-12-30 | 18.41 (+0.28) | 0.13 (0.0) | 0.9 (-0.03) | 825 | 17.88 | 0 | 0.0 | -78 | 1.69 | 4614 | 192.0 | 195.0 | 197.5 | 189.5 |
| 2025-12-29 | 18.13 (+0.37) | 0.13 (-0.02) | 0.93 (-0.09) | 1021 | 19.81 | -58 | 1.13 | -214 | 4.15 | 5154 | 196.0 | 200.0 | 205.0 | 195.5 |
| 2025-12-26 | 17.76 (+0.25) | 0.15 (-0.47) | 1.02 (+0.08) | 596 | 8.87 | -1098 | 16.35 | 185 | 2.75 | 6717 | 199.0 | 195.5 | 201.0 | 193.5 |
| 2025-12-24 | 17.51 (+0.52) | 0.62 (-0.49) | 0.94 (0.0) | 1531 | 21.29 | -1156 | 16.08 | 11 | 0.15 | 7190 | 193.0 | 194.5 | 197.5 | 193.0 |
| 2025-12-23 | 16.99 (+0.15) | 1.11 (-0.47) | 0.94 (-0.01) | 879 | 12.4 | -1123 | 15.85 | -16 | 0.23 | 7087 | 192.5 | 192.5 | 196.0 | 186.5 |
| 2025-12-22 | 16.84 (+0.77) | 1.58 (-0.45) | 0.95 (+0.01) | 2342 | 16.55 | -1062 | 7.51 | 13 | 0.09 | 14147 | 192.5 | 191.0 | 196.5 | 188.5 |
| 2025-12-19 | 16.07 (+1.66) | 2.03 (-0.49) | 0.94 (+0.18) | 3787 | 25.13 | -1155 | 7.67 | 434 | 2.88 | 15067 | 188.0 | 174.0 | 188.0 | 172.5 |
| 2025-12-18 | 14.41 (-0.17) | 2.52 (-0.61) | 0.76 (-0.03) | 190 | 3.06 | -1444 | 23.27 | -84 | 1.35 | 6206 | 171.0 | 171.5 | 172.5 | 165.5 |
| 2025-12-17 | 14.58 (+1.2) | 3.13 (-0.63) | 0.79 (+0.13) | 2961 | 31.01 | -1479 | 15.49 | 311 | 3.26 | 9549 | 172.5 | 168.0 | 176.0 | 168.0 |
| 2025-12-16 | 13.38 (+0.48) | 3.76 (-0.61) | 0.66 (-0.12) | 1029 | 19.18 | -1441 | 26.85 | -279 | 5.2 | 5366 | 166.5 | 167.0 | 172.5 | 163.0 |
| 2025-12-15 | 12.9 (+0.26) | 4.37 (-0.47) | 0.78 (+0.11) | 710 | 12.39 | -1119 | 19.53 | 257 | 4.49 | 5729 | 169.5 | 163.0 | 173.0 | 163.0 |
| 2025-12-12 | 12.64 (-0.19) | 4.84 (0.0) | 0.67 (-0.02) | -388 | 17.7 | 0 | 0.0 | -39 | 1.78 | 2192 | 166.0 | 170.0 | 170.0 | 165.5 |
| 2025-12-11 | 12.83 (-0.12) | 4.84 (+0.07) | 0.69 (-0.02) | -192 | 4.23 | 170 | 3.75 | -49 | 1.08 | 4536 | 168.0 | 165.5 | 170.0 | 164.5 |
| 2025-12-10 | 12.95 (+0.09) | 4.77 (-0.02) | 0.71 (0.0) | 239 | 13.36 | -48 | 2.68 | -2 | 0.11 | 1789 | 163.5 | 165.0 | 166.5 | 163.0 |
| 2025-12-09 | 12.86 (-0.19) | 4.79 (-0.14) | 0.71 (-0.05) | -463 | 11.63 | -332 | 8.34 | -128 | 3.22 | 3980 | 164.5 | 170.5 | 170.5 | 164.0 |
| 2025-12-08 | 13.05 (-0.29) | 4.93 (0.0) | 0.76 (+0.05) | -602 | 17.24 | -5 | 0.14 | 124 | 3.55 | 3492 | 169.5 | 170.0 | 171.0 | 166.0 |
| 2025-12-05 | 13.34 (-0.41) | 4.93 (0.0) | 0.71 (-0.01) | -1153 | 27.05 | -8 | 0.19 | -35 | 0.82 | 4263 | 167.5 | 170.5 | 172.0 | 167.0 |
| 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 | 13.75 (+0.58) | 4.93 (-0.01) | 0.72 (+0.16) | 1139 | 12.7 | 0 | 0.0 | 397 | 4.43 | 8970 | 171.5 | 161.5 | 173.5 | 160.5 |
| 2025-12-03 | 13.17 (+0.05) | 4.94 (-0.03) | 0.56 (-0.01) | -173 | 5.55 | -80 | 2.56 | -39 | 1.25 | 3119 | 160.5 | 159.5 | 162.0 | 159.0 |
| 2025-12-02 | 13.12 (-1.0) | 4.97 (0.0) | 0.57 (+0.05) | -2842 | 33.32 | 0 | 0.0 | 127 | 1.49 | 8529 | 158.5 | 165.0 | 166.0 | 158.0 |
| 2025-12-01 | 14.12 (-0.01) | 4.97 (0.0) | 0.52 (+0.02) | 63 | 3.33 | 0 | 0.0 | 43 | 2.28 | 1890 | 156.0 | 155.5 | 157.5 | 154.0 |
| 2025-11-28 | 14.13 (+0.04) | 4.97 (0.0) | 0.5 (+0.01) | -3 | 0.24 | 0 | 0.0 | 31 | 2.51 | 1233 | 154.5 | 155.0 | 155.0 | 152.5 |
| 2025-11-27 | 14.09 (-0.26) | 4.97 (0.0) | 0.49 (-0.02) | -462 | 30.02 | 0 | 0.0 | -48 | 3.12 | 1539 | 153.5 | 155.5 | 156.0 | 151.0 |
| 2025-11-26 | 14.35 (+0.17) | 4.97 (0.0) | 0.51 (+0.05) | 204 | 7.9 | 0 | 0.0 | 110 | 4.26 | 2582 | 154.0 | 148.5 | 156.0 | 148.5 |
| 2025-11-25 | 14.18 (-0.18) | 4.97 (0.0) | 0.46 (0.0) | -191 | 13.46 | 0 | 0.0 | 1 | 0.07 | 1419 | 148.0 | 147.5 | 151.0 | 146.5 |
| 2025-11-24 | 14.36 (-0.13) | 4.97 (0.0) | 0.46 (+0.01) | 28 | 1.41 | 0 | 0.0 | 32 | 1.61 | 1991 | 145.5 | 145.0 | 147.0 | 142.5 |
| 2025-11-21 | 14.49 (-0.08) | 4.97 (0.0) | 0.45 (-0.02) | -220 | 13.19 | 0 | 0.0 | -67 | 4.02 | 1668 | 142.5 | 142.5 | 144.0 | 140.5 |
| 2025-11-20 | 14.57 (+0.76) | 4.97 (-1.07) | 0.47 (+0.04) | 2065 | 41.78 | -2543 | 51.46 | 93 | 1.88 | 4942 | 145.0 | 145.0 | 146.0 | 142.5 |
| 2025-11-19 | 13.81 (+0.37) | 6.04 (-0.51) | 0.43 (-0.01) | 905 | 26.8 | -1194 | 35.36 | -19 | 0.56 | 3377 | 142.5 | 144.0 | 144.0 | 139.5 |
| 2025-11-18 | 13.44 (-0.13) | 6.55 (-0.49) | 0.44 (-0.03) | -269 | 7.06 | -1160 | 30.46 | -70 | 1.84 | 3808 | 144.5 | 151.0 | 152.0 | 143.0 |
| 2025-11-17 | 13.57 (-0.03) | 7.04 (0.0) | 0.47 (-0.02) | -61 | 3.84 | 6 | 0.38 | -42 | 2.64 | 1590 | 152.5 | 152.0 | 155.0 | 151.0 |
| 2025-11-14 | 13.6 (-0.06) | 7.04 (+0.06) | 0.49 (+0.02) | 107 | 3.73 | 144 | 5.02 | 49 | 1.71 | 2870 | 150.5 | 149.0 | 155.0 | 148.5 |
| 2025-11-13 | 13.66 (0.0) | 6.98 (-0.02) | 0.47 (+0.01) | 3 | 0.28 | -45 | 4.18 | 16 | 1.49 | 1076 | 152.5 | 151.0 | 153.0 | 149.0 |
| 2025-11-12 | 13.66 (-0.1) | 7.0 (-0.01) | 0.46 (0.0) | -267 | 16.67 | -19 | 1.19 | 15 | 0.94 | 1602 | 151.0 | 150.5 | 151.5 | 148.5 |
| 2025-11-11 | 13.76 (-0.05) | 7.01 (+0.01) | 0.46 (0.0) | -146 | 15.75 | 0 | 0.0 | -10 | 1.08 | 927 | 151.0 | 152.5 | 154.0 | 150.0 |
| 2025-11-10 | 13.81 (-0.05) | 7.0 (+0.02) | 0.46 (-0.01) | -263 | 17.14 | 53 | 3.46 | -16 | 1.04 | 1534 | 152.0 | 155.0 | 155.5 | 149.5 |
| 2025-11-07 | 13.86 (-0.17) | 6.98 (+0.07) | 0.47 (-0.04) | -399 | 22.15 | 169 | 9.38 | -105 | 5.83 | 1801 | 154.0 | 157.0 | 157.5 | 152.5 |
| 2025-11-06 | 14.03 (-0.12) | 6.91 (+0.07) | 0.51 (+0.04) | -619 | 12.56 | 176 | 3.57 | 109 | 2.21 | 4930 | 158.0 | 152.0 | 159.0 | 146.0 |
| 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 | 14.15 (+0.13) | 6.84 (+0.14) | 0.47 (-0.01) | -250 | 7.31 | 324 | 9.47 | -38 | 1.11 | 3421 | 151.0 | 149.0 | 151.0 | 145.5 |
| 2025-11-04 | 14.02 (-0.03) | 6.7 (+0.14) | 0.48 (-0.09) | -448 | 7.51 | 334 | 5.6 | -210 | 3.52 | 5967 | 152.0 | 156.0 | 157.0 | 149.0 |
| 2025-11-03 | 14.05 (-0.34) | 6.56 (+0.01) | 0.57 (+0.07) | -559 | 14.0 | 29 | 0.73 | 168 | 4.21 | 3992 | 165.5 | 157.5 | 166.5 | 156.0 |
| 2025-10-31 | 14.39 (-0.04) | 6.55 (-0.02) | 0.5 (+0.01) | -153 | 12.33 | -55 | 4.43 | 18 | 1.45 | 1241 | 156.5 | 156.5 | 158.5 | 156.0 |
| 2025-10-30 | 14.43 (+0.07) | 6.57 (-0.09) | 0.49 (-0.01) | 47 | 3.63 | -210 | 16.23 | -12 | 0.93 | 1294 | 156.5 | 158.0 | 159.0 | 155.5 |
| 2025-10-29 | 14.36 (-0.34) | 6.66 (+0.02) | 0.5 (0.0) | -478 | 29.45 | 50 | 3.08 | -2 | 0.12 | 1623 | 157.5 | 157.5 | 159.0 | 156.0 |
| 2025-10-28 | 14.7 (-0.23) | 6.64 (+0.21) | 0.5 (-0.01) | -631 | 37.49 | 500 | 29.71 | -30 | 1.78 | 1683 | 155.5 | 157.0 | 157.5 | 154.0 |
| 2025-10-27 | 14.93 (-0.11) | 6.43 (0.0) | 0.51 (+0.03) | -215 | 11.36 | -19 | 1.0 | 76 | 4.02 | 1892 | 156.5 | 153.0 | 157.0 | 151.5 |
| 2025-10-23 | 15.04 (+0.02) | 6.43 (-0.01) | 0.48 (-0.01) | -34 | 5.09 | -8 | 1.2 | -22 | 3.29 | 668 | 151.0 | 150.0 | 152.5 | 149.5 |
| 2025-10-22 | 15.02 (-0.03) | 6.44 (-0.04) | 0.49 (+0.01) | -123 | 16.29 | -19 | 2.52 | 14 | 1.85 | 755 | 151.5 | 151.5 | 154.0 | 151.0 |
| 2025-10-21 | 15.05 (-0.15) | 6.48 (-0.01) | 0.48 (+0.01) | -205 | 17.3 | -21 | 1.77 | 37 | 3.12 | 1185 | 152.0 | 152.0 | 154.0 | 151.5 |
| 2025-10-20 | 15.2 (-0.01) | 6.49 (-0.01) | 0.47 (0.0) | -23 | 2.63 | -18 | 2.06 | -10 | 1.14 | 875 | 150.5 | 150.5 | 151.5 | 148.5 |
| 2025-10-17 | 15.21 (-0.01) | 6.5 (0.0) | 0.47 (0.0) | -232 | 21.76 | -4 | 0.38 | -4 | 0.38 | 1066 | 149.5 | 151.0 | 151.5 | 149.0 |
| 2025-10-16 | 15.22 (-0.01) | 6.5 (0.0) | 0.47 (-0.01) | -75 | 4.19 | -1 | 0.06 | -16 | 0.89 | 1790 | 151.5 | 152.5 | 154.0 | 149.0 |
| 2025-10-15 | 15.23 (-0.08) | 6.5 (-0.02) | 0.48 (-0.01) | -242 | 11.22 | -25 | 1.16 | -25 | 1.16 | 2156 | 152.0 | 151.0 | 154.0 | 150.0 |
| 2025-10-14 | 15.31 (+0.13) | 6.52 (0.0) | 0.49 (+0.01) | 271 | 11.07 | -16 | 0.65 | 18 | 0.74 | 2448 | 149.0 | 155.0 | 156.0 | 149.0 |
| 2025-10-13 | 15.18 (-0.07) | 6.52 (0.0) | 0.48 (-0.01) | 254 | 12.1 | 0 | 0.0 | -19 | 0.91 | 2099 | 153.5 | 149.0 | 155.5 | 148.5 |
| 2025-10-09 | 15.25 (-0.42) | 6.52 (-0.01) | 0.49 (-0.02) | -646 | 31.56 | -34 | 1.66 | -43 | 2.1 | 2047 | 156.0 | 159.0 | 159.5 | 155.5 |
| 2025-10-08 | 15.67 (+0.61) | 6.53 (-0.02) | 0.51 (0.0) | 1060 | 33.61 | -28 | 0.89 | 0 | 0.0 | 3154 | 155.0 | 158.0 | 158.0 | 154.0 |
| 2025-10-07 | 15.06 (+0.32) | 6.55 (-0.03) | 0.51 (+0.02) | 370 | 11.96 | -77 | 2.49 | 53 | 1.71 | 3093 | 159.5 | 161.0 | 162.5 | 159.0 |
| 2025-10-03 | 14.74 (+0.01) | 6.58 (-0.03) | 0.49 (-0.04) | -41 | 1.19 | -65 | 1.88 | -104 | 3.01 | 3454 | 162.5 | 166.5 | 166.5 | 161.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 14.73 (-0.72) | 6.61 (+0.17) | 0.53 (-0.06) | -2347 | 23.89 | 400 | 4.07 | -138 | 1.4 | 9823 | 166.5 | 171.0 | 173.0 | 166.5 |
| 2025-10-01 | 15.45 (-0.21) | 6.44 (+0.4) | 0.59 (+0.04) | -729 | 18.01 | 941 | 23.25 | 86 | 2.12 | 4048 | 185.0 | 179.5 | 191.0 | 179.5 |
| 2025-09-30 | 15.66 (+0.01) | 6.04 (0.0) | 0.55 (+0.02) | 4 | 0.33 | 0 | 0.0 | 51 | 4.19 | 1217 | 178.5 | 175.5 | 179.0 | 175.0 |
| 2025-09-26 | 15.65 (+0.22) | 6.04 (0.0) | 0.53 (-0.03) | 275 | 10.16 | -1 | 0.04 | -60 | 2.22 | 2706 | 175.5 | 182.5 | 182.5 | 175.5 |
| 2025-09-25 | 15.43 (-0.06) | 6.04 (+0.03) | 0.56 (-0.01) | -273 | 18.65 | 68 | 4.64 | -25 | 1.71 | 1464 | 183.5 | 187.5 | 188.5 | 183.0 |
| 2025-09-24 | 15.49 (+0.05) | 6.01 (-0.01) | 0.57 (-0.03) | 49 | 2.91 | -20 | 1.19 | -83 | 4.93 | 1685 | 186.0 | 189.5 | 191.0 | 183.0 |
| 2025-09-23 | 15.44 (-0.17) | 6.02 (0.0) | 0.6 (-0.04) | -505 | 14.57 | 0 | 0.0 | -94 | 2.71 | 3465 | 189.0 | 188.5 | 196.0 | 188.0 |
| 2025-09-22 | 15.61 (-0.24) | 6.02 (0.0) | 0.64 (+0.11) | -446 | 11.85 | -1 | 0.03 | 264 | 7.01 | 3765 | 189.5 | 182.5 | 195.0 | 181.5 |
| 2025-09-19 | 15.85 (-0.07) | 6.02 (0.0) | 0.53 (+0.01) | -93 | 6.06 | 0 | 0.0 | 16 | 1.04 | 1535 | 181.5 | 184.5 | 185.0 | 181.0 |
| 2025-09-18 | 15.92 (-0.07) | 6.02 (0.0) | 0.52 (-0.04) | 91 | 2.84 | -1 | 0.03 | -94 | 2.93 | 3206 | 183.5 | 186.5 | 188.0 | 179.5 |
| 2025-09-17 | 15.99 (-0.09) | 6.02 (0.0) | 0.56 (-0.02) | -236 | 13.76 | 0 | 0.0 | -38 | 2.22 | 1715 | 185.5 | 186.0 | 188.5 | 184.0 |
| 2025-09-16 | 16.08 (-0.31) | 6.02 (+0.06) | 0.58 (+0.07) | -759 | 29.08 | 135 | 5.17 | 161 | 6.17 | 2610 | 187.5 | 185.5 | 189.0 | 183.5 |
| 2025-09-15 | 16.39 (+0.21) | 5.96 (+0.1) | 0.51 (-0.02) | 202 | 10.85 | 243 | 13.06 | -53 | 2.85 | 1861 | 183.5 | 187.0 | 188.0 | 181.5 |
| 2025-09-12 | 16.18 (0.0) | 5.86 (+0.12) | 0.53 (-0.08) | -38 | 1.49 | 291 | 11.42 | -190 | 7.46 | 2548 | 186.5 | 190.5 | 190.5 | 184.0 |
| 2025-09-11 | 16.18 (+0.19) | 5.74 (0.0) | 0.61 (-0.05) | 323 | 12.64 | 0 | 0.0 | -117 | 4.58 | 2556 | 188.0 | 192.5 | 194.5 | 187.5 |
| 2025-09-10 | 15.99 (-0.36) | 5.74 (0.0) | 0.66 (+0.09) | -433 | 16.58 | 0 | 0.0 | 211 | 8.08 | 2611 | 193.5 | 192.0 | 196.0 | 189.5 |
| 2025-09-09 | 16.35 (+0.61) | 5.74 (0.0) | 0.57 (-0.05) | 1441 | 35.05 | -1 | 0.02 | -109 | 2.65 | 4111 | 189.5 | 194.0 | 194.0 | 187.5 |
| 2025-09-08 | 15.74 (-0.04) | 5.74 (0.0) | 0.62 (+0.01) | -100 | 3.74 | 0 | 0.0 | 21 | 0.79 | 2672 | 193.0 | 200.0 | 200.0 | 193.0 |
| 2025-09-05 | 15.78 (+0.07) | 5.74 (+0.01) | 0.61 (+0.03) | -41 | 1.79 | 19 | 0.83 | 68 | 2.97 | 2287 | 194.5 | 194.5 | 198.0 | 192.5 |
| 2025-09-04 | 15.71 (-0.13) | 5.73 (0.0) | 0.58 (-0.06) | -347 | 7.54 | 7 | 0.15 | -141 | 3.06 | 4604 | 193.5 | 205.5 | 207.0 | 192.5 |
| 2025-09-03 | 15.84 (-0.07) | 5.73 (0.0) | 0.64 (-0.02) | -173 | 10.47 | 0 | 0.0 | -47 | 2.84 | 1653 | 200.0 | 203.0 | 203.0 | 198.0 |
| 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 | 15.91 (+0.1) | 5.73 (0.0) | 0.66 (-0.03) | 206 | 5.53 | 0 | 0.0 | -70 | 1.88 | 3725 | 200.0 | 206.0 | 207.0 | 195.5 |
| 2025-09-01 | 15.81 (+0.54) | 5.73 (+0.02) | 0.69 (-0.16) | 1262 | 19.53 | 47 | 0.73 | -369 | 5.71 | 6462 | 199.0 | 214.0 | 214.0 | 195.0 |
| 2025-08-29 | 15.27 (+0.19) | 5.71 (+0.03) | 0.85 (+0.14) | 371 | 5.56 | 68 | 1.02 | 313 | 4.69 | 6669 | 215.0 | 209.0 | 218.0 | 206.5 |
| 2025-08-28 | 15.08 (+0.24) | 5.68 (0.0) | 0.71 (-0.02) | 556 | 16.51 | -2 | 0.06 | -42 | 1.25 | 3368 | 206.0 | 210.0 | 210.0 | 205.5 |
| 2025-08-27 | 14.84 (-0.1) | 5.68 (0.0) | 0.73 (-0.01) | 63 | 1.66 | 0 | 0.0 | -12 | 0.32 | 3801 | 209.5 | 213.5 | 216.5 | 208.5 |
| 2025-08-26 | 14.94 (+0.2) | 5.68 (0.0) | 0.74 (+0.03) | 600 | 15.78 | 0 | 0.0 | 59 | 1.55 | 3803 | 211.0 | 208.5 | 212.5 | 203.5 |
| 2025-08-25 | 14.74 (-0.15) | 5.68 (+0.02) | 0.71 (-0.06) | -552 | 8.61 | 50 | 0.78 | -146 | 2.28 | 6413 | 210.0 | 210.0 | 221.0 | 208.0 |
| 2025-08-22 | 14.89 (+0.6) | 5.66 (+0.08) | 0.77 (+0.04) | 1315 | 18.98 | 191 | 2.76 | 95 | 1.37 | 6928 | 201.5 | 199.0 | 206.0 | 193.0 |
| 2025-08-21 | 14.29 (-0.66) | 5.58 (+0.21) | 0.73 (-0.01) | -1349 | 21.34 | 503 | 7.96 | -13 | 0.21 | 6322 | 197.5 | 197.0 | 203.0 | 193.5 |
| 2025-08-20 | 14.95 (+0.32) | 5.37 (+0.11) | 0.74 (-0.07) | 1208 | 20.71 | 238 | 4.08 | -158 | 2.71 | 5832 | 193.5 | 197.0 | 200.5 | 191.0 |
| 2025-08-19 | 14.63 (-0.01) | 5.26 (+0.21) | 0.81 (-0.07) | 234 | 3.02 | 497 | 6.42 | -175 | 2.26 | 7741 | 198.5 | 206.0 | 207.5 | 198.0 |
| 2025-08-18 | 14.64 (+1.0) | 5.05 (+0.36) | 0.88 (-0.02) | 2406 | 19.79 | 858 | 7.06 | -41 | 0.34 | 12156 | 204.0 | 193.0 | 206.5 | 191.0 |
| 2025-08-15 | 13.64 (+0.44) | 4.69 (0.0) | 0.9 (+0.04) | 668 | 11.35 | -1 | 0.02 | 85 | 1.44 | 5886 | 188.0 | 184.5 | 190.5 | 182.5 |
| 2025-08-14 | 13.2 (-0.47) | 4.69 (0.0) | 0.86 (+0.02) | -205 | 2.29 | -1 | 0.01 | 59 | 0.66 | 8939 | 184.5 | 178.5 | 187.5 | 178.5 |
| 2025-08-13 | 13.67 (+0.08) | 4.69 (0.0) | 0.84 (0.0) | 384 | 6.2 | 0 | 0.0 | -3 | 0.05 | 6194 | 176.5 | 181.0 | 181.0 | 171.5 |
| 2025-08-12 | 13.59 (+0.03) | 4.69 (-0.03) | 0.84 (+0.02) | 438 | 8.16 | -63 | 1.17 | 37 | 0.69 | 5367 | 179.0 | 179.0 | 181.5 | 175.5 |
| 2025-08-11 | 13.56 (+0.03) | 4.72 (0.0) | 0.82 (+0.11) | 44 | 0.56 | -1 | 0.01 | 256 | 3.29 | 7788 | 178.5 | 167.0 | 179.0 | 166.0 |
| 2025-08-08 | 13.53 (+0.25) | 4.72 (+0.01) | 0.71 (0.0) | 482 | 5.38 | 22 | 0.25 | 10 | 0.11 | 8951 | 166.0 | 166.0 | 174.0 | 165.0 |
| 2025-08-07 | 13.28 (+0.24) | 4.71 (+0.13) | 0.71 (+0.07) | 461 | 7.35 | 307 | 4.89 | 161 | 2.57 | 6275 | 160.5 | 155.0 | 161.0 | 154.0 |
| 2025-08-06 | 13.04 (+0.19) | 4.58 (0.0) | 0.64 (0.0) | 157 | 6.96 | 0 | 0.0 | -1 | 0.04 | 2257 | 153.0 | 154.0 | 155.0 | 152.0 |
| 2025-08-05 | 12.85 (-0.3) | 4.58 (+0.32) | 0.64 (+0.05) | -1073 | 18.83 | 761 | 13.35 | 112 | 1.97 | 5699 | 154.5 | 153.5 | 156.0 | 151.0 |
| 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 | 13.15 (-0.3) | 4.26 (+0.28) | 0.59 (-0.02) | -968 | 25.04 | 655 | 16.94 | -35 | 0.91 | 3866 | 152.0 | 150.5 | 152.0 | 146.5 |
| 2025-08-01 | 13.45 (+0.22) | 3.98 (+0.43) | 0.61 (+0.04) | 477 | 9.64 | 1022 | 20.65 | 92 | 1.86 | 4950 | 151.0 | 143.5 | 151.5 | 142.5 |
| 2025-07-31 | 13.23 (+0.04) | 3.55 (+0.44) | 0.57 (-0.03) | 65 | 2.13 | 1021 | 33.51 | -72 | 2.36 | 3047 | 145.5 | 141.5 | 146.0 | 141.0 |
| 2025-07-30 | 13.19 (-0.08) | 3.11 (-0.05) | 0.6 (-0.03) | -65 | 2.22 | -107 | 3.66 | -61 | 2.09 | 2924 | 141.0 | 146.5 | 147.0 | 141.0 |
| 2025-07-29 | 13.27 (0.0) | 3.16 (-0.01) | 0.63 (-0.11) | 50 | 1.83 | -30 | 1.1 | -271 | 9.93 | 2730 | 145.5 | 151.0 | 151.0 | 145.0 |
| 2025-07-28 | 13.27 (+0.23) | 3.17 (0.0) | 0.74 (+0.09) | 552 | 16.47 | 0 | 0.0 | 205 | 6.12 | 3351 | 149.0 | 145.0 | 152.0 | 144.0 |
| 2025-07-25 | 13.04 (+0.06) | 3.17 (0.0) | 0.65 (+0.02) | 290 | 33.26 | -1 | 0.11 | 68 | 7.8 | 872 | 144.5 | 143.5 | 145.0 | 142.5 |
| 2025-07-24 | 12.98 (-0.01) | 3.17 (0.0) | 0.63 (0.0) | 213 | 14.32 | 0 | 0.0 | -9 | 0.61 | 1487 | 144.0 | 143.5 | 145.5 | 142.0 |
| 2025-07-23 | 12.99 (+0.09) | 3.17 (0.0) | 0.63 (+0.02) | 208 | 9.2 | 1 | 0.04 | 34 | 1.5 | 2260 | 142.5 | 145.0 | 146.0 | 142.0 |
| 2025-07-22 | 12.9 (+0.69) | 3.17 (+0.01) | 0.61 (-0.06) | 1766 | 40.79 | 17 | 0.39 | -141 | 3.26 | 4329 | 142.0 | 148.0 | 148.5 | 140.5 |
| 2025-07-21 | 12.21 (+0.04) | 3.16 (+0.01) | 0.67 (0.0) | 194 | 14.92 | 19 | 1.46 | 23 | 1.77 | 1300 | 148.0 | 150.0 | 150.0 | 147.0 |
| 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 | 10.29 (-0.14) | 0.19 (0.0) | 0.64 (-0.02) | -1162 | 11.19 | 5 | 0.05 | -48 | 0.46 | 10385 | 288.0 | 301.0 | 317.0 | 280.0 |
| 2026-07-09 | 10.43 (-0.19) | 0.19 (0.0) | 0.66 (-0.04) | -609 | 6.54 | -1 | 0.01 | -97 | 1.04 | 9305 | 299.0 | 322.5 | 324.0 | 294.5 |
| 2026-07-03 | 10.62 (-0.92) | 0.19 (+0.01) | 0.7 (+0.04) | -3094 | 13.69 | 15 | 0.07 | 95 | 0.42 | 22605 | 321.5 | 319.0 | 360.0 | 311.0 |
| 2026-06-26 | 11.54 (-0.19) | 0.18 (0.0) | 0.66 (-0.02) | 82 | 0.83 | 2 | 0.02 | -44 | 0.45 | 9840 | 315.0 | 348.0 | 356.0 | 313.0 |
| 2026-06-18 | 11.73 (-0.17) | 0.18 (+0.12) | 0.68 (+0.03) | -1529 | 20.77 | 292 | 3.97 | 72 | 0.98 | 7363 | 340.5 | 327.0 | 346.5 | 322.5 |
| 2026-06-12 | 11.9 (-0.52) | 0.06 (0.0) | 0.65 (-0.03) | -699 | 4.43 | -2 | 0.01 | -58 | 0.37 | 15784 | 322.5 | 330.0 | 357.0 | 293.0 |
| 2026-06-05 | 12.42 (-1.59) | 0.06 (0.0) | 0.68 (-0.07) | -4244 | 19.17 | -1 | 0.0 | -174 | 0.79 | 22138 | 366.0 | 415.0 | 417.5 | 347.5 |
| 2026-05-29 | 14.01 (-0.88) | 0.06 (0.0) | 0.75 (-0.12) | -1854 | 6.11 | -1 | 0.0 | -284 | 0.94 | 30344 | 405.0 | 446.0 | 457.5 | 395.0 |
| 2026-05-22 | 14.89 (+0.4) | 0.06 (-0.53) | 0.87 (-0.01) | 896 | 6.57 | -1267 | 9.29 | -26 | 0.19 | 13640 | 419.5 | 385.5 | 419.5 | 338.0 |
| 2026-05-15 | 14.49 (-0.22) | 0.59 (+0.03) | 0.88 (-0.04) | -162 | 2.26 | 74 | 1.03 | -84 | 1.17 | 7172 | 395.0 | 397.5 | 419.0 | 386.0 |
| 2026-05-08 | 14.71 (+1.4) | 0.56 (+0.05) | 0.92 (+0.02) | 3813 | 9.89 | 122 | 0.32 | 44 | 0.11 | 38545 | 389.5 | 347.0 | 435.5 | 345.0 |
| 2026-04-30 | 13.31 (-0.36) | 0.51 (-0.03) | 0.9 (+0.04) | -236 | 0.95 | -70 | 0.28 | 78 | 0.31 | 24812 | 342.5 | 320.0 | 358.0 | 302.0 |
| 2026-04-24 | 13.67 (-1.42) | 0.54 (-0.18) | 0.86 (-0.12) | -3996 | 8.21 | -529 | 1.09 | -277 | 0.57 | 48675 | 315.5 | 347.0 | 374.5 | 310.0 |
| 2026-04-17 | 15.09 (-1.26) | 0.72 (-0.03) | 0.98 (+0.1) | -2381 | 6.12 | -53 | 0.14 | 244 | 0.63 | 38880 | 338.5 | 308.0 | 338.5 | 297.0 |
| 2026-04-10 | 16.35 (-0.67) | 0.75 (+0.31) | 0.88 (+0.2) | -2295 | 5.9 | 717 | 1.84 | 461 | 1.19 | 38900 | 303.0 | 250.0 | 303.0 | 243.0 |
| 2026-04-02 | 17.02 (-0.36) | 0.44 (-0.06) | 0.68 (-0.06) | -1396 | 5.28 | -129 | 0.49 | -128 | 0.48 | 26428 | 247.5 | 255.0 | 272.5 | 247.5 |
| 2026-03-27 | 17.38 (+0.05) | 0.5 (0.0) | 0.74 (+0.03) | 613 | 3.48 | -9 | 0.05 | 71 | 0.4 | 17627 | 260.0 | 244.0 | 261.5 | 233.5 |
| 2026-03-20 | 17.33 (-1.01) | 0.5 (0.0) | 0.71 (+0.01) | -2053 | 6.06 | 9 | 0.03 | 18 | 0.05 | 33901 | 255.5 | 280.0 | 281.0 | 242.5 |
| 2026-03-13 | 18.34 (+0.79) | 0.5 (+0.02) | 0.7 (-0.01) | 1828 | 4.33 | 52 | 0.12 | -28 | 0.07 | 42215 | 277.5 | 220.5 | 281.5 | 220.5 |
| 2026-03-06 | 17.55 (+0.43) | 0.48 (+0.2) | 0.71 (-0.08) | 785 | 1.37 | 470 | 0.82 | -182 | 0.32 | 57099 | 245.0 | 219.0 | 264.0 | 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 | |||
| 2026-02-26 | 17.12 (+1.07) | 0.28 (+0.02) | 0.79 (+0.22) | 3369 | 13.55 | 30 | 0.12 | 525 | 2.11 | 24870 | 223.5 | 188.0 | 223.5 | 187.5 |
| 2026-02-11 | 16.05 (+0.06) | 0.26 (0.0) | 0.57 (0.0) | 622 | 14.14 | 0 | 0.0 | -9 | 0.2 | 4399 | 185.0 | 187.5 | 189.5 | 182.0 |
| 2026-02-06 | 15.99 (+0.24) | 0.26 (-0.07) | 0.57 (-0.01) | 163 | 0.65 | -156 | 0.62 | -28 | 0.11 | 25144 | 182.5 | 178.5 | 195.0 | 176.0 |
| 2026-01-30 | 15.75 (-0.2) | 0.33 (-0.01) | 0.58 (-0.02) | -840 | 4.83 | -18 | 0.1 | -45 | 0.26 | 17375 | 180.0 | 181.5 | 190.0 | 176.5 |
| 2026-01-23 | 15.95 (-0.87) | 0.34 (+0.27) | 0.6 (+0.03) | -2602 | 14.27 | 714 | 3.92 | 61 | 0.33 | 18231 | 181.5 | 173.5 | 185.5 | 173.0 |
| 2026-01-16 | 16.82 (-0.65) | 0.07 (-0.07) | 0.57 (-0.05) | -1543 | 14.81 | -169 | 1.62 | -104 | 1.0 | 10420 | 173.5 | 175.5 | 179.0 | 170.5 |
| 2026-01-09 | 17.47 (-0.94) | 0.14 (0.0) | 0.62 (-0.23) | -2240 | 12.18 | 0 | 0.0 | -541 | 2.94 | 18393 | 173.0 | 192.0 | 192.5 | 169.0 |
| 2026-01-02 | 18.41 (+0.65) | 0.14 (-0.01) | 0.85 (-0.17) | 2080 | 12.88 | -28 | 0.17 | -413 | 2.56 | 16153 | 192.5 | 200.0 | 205.0 | 187.0 |
| 2025-12-26 | 17.76 (+1.69) | 0.15 (-1.88) | 1.02 (+0.08) | 5348 | 15.22 | -4439 | 12.63 | 193 | 0.55 | 35143 | 199.0 | 191.0 | 201.0 | 186.5 |
| 2025-12-19 | 16.07 (+3.43) | 2.03 (-2.81) | 0.94 (+0.27) | 8677 | 20.7 | -6638 | 15.83 | 639 | 1.52 | 41920 | 188.0 | 163.0 | 188.0 | 163.0 |
| 2025-12-12 | 12.64 (-0.7) | 4.84 (-0.09) | 0.67 (-0.04) | -1406 | 8.79 | -215 | 1.34 | -94 | 0.59 | 15992 | 166.0 | 170.0 | 171.0 | 163.0 |
| 2025-12-05 | 13.34 (-0.79) | 4.93 (-0.04) | 0.71 (+0.21) | -2966 | 11.08 | -88 | 0.33 | 493 | 1.84 | 26773 | 167.5 | 155.5 | 173.5 | 154.0 |
| 2025-11-28 | 14.13 (-0.36) | 4.97 (0.0) | 0.5 (+0.05) | -424 | 4.84 | 0 | 0.0 | 126 | 1.44 | 8767 | 154.5 | 145.0 | 156.0 | 142.5 |
| 2025-11-21 | 14.49 (+0.89) | 4.97 (-2.07) | 0.45 (-0.04) | 2420 | 15.73 | -4891 | 31.79 | -105 | 0.68 | 15387 | 142.5 | 152.0 | 155.0 | 139.5 |
| 2025-11-14 | 13.6 (-0.26) | 7.04 (+0.06) | 0.49 (+0.02) | -566 | 7.07 | 133 | 1.66 | 54 | 0.67 | 8010 | 150.5 | 155.0 | 155.5 | 148.5 |
| 2025-11-07 | 13.86 (-0.53) | 6.98 (+0.43) | 0.47 (-0.03) | -2275 | 11.31 | 1032 | 5.13 | -76 | 0.38 | 20114 | 154.0 | 157.5 | 166.5 | 145.5 |
| 2025-10-31 | 14.39 (-0.65) | 6.55 (+0.12) | 0.5 (+0.02) | -1430 | 18.49 | 266 | 3.44 | 50 | 0.65 | 7734 | 156.5 | 153.0 | 159.0 | 151.5 |
| 2025-10-23 | 15.04 (-0.17) | 6.43 (-0.07) | 0.48 (+0.01) | -385 | 11.05 | -66 | 1.89 | 19 | 0.55 | 3484 | 151.0 | 150.5 | 154.0 | 148.5 |
| 2025-10-17 | 15.21 (-0.04) | 6.5 (-0.02) | 0.47 (-0.02) | -24 | 0.25 | -46 | 0.48 | -46 | 0.48 | 9561 | 149.5 | 149.0 | 156.0 | 148.5 |
| 2025-10-09 | 15.25 (+0.51) | 6.52 (-0.06) | 0.49 (0.0) | 784 | 9.45 | -139 | 1.68 | 10 | 0.12 | 8296 | 156.0 | 161.0 | 162.5 | 154.0 |
| 2025-10-03 | 14.74 (-0.91) | 6.58 (+0.54) | 0.49 (-0.04) | -3113 | 16.79 | 1276 | 6.88 | -105 | 0.57 | 18543 | 162.5 | 175.5 | 191.0 | 161.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 15.65 (-0.2) | 6.04 (+0.02) | 0.53 (0.0) | -900 | 6.88 | 46 | 0.35 | 2 | 0.02 | 13087 | 175.5 | 182.5 | 196.0 | 175.5 |
| 2025-09-19 | 15.85 (-0.33) | 6.02 (+0.16) | 0.53 (0.0) | -795 | 7.27 | 377 | 3.45 | -8 | 0.07 | 10929 | 181.5 | 187.0 | 189.0 | 179.5 |
| 2025-09-12 | 16.18 (+0.4) | 5.86 (+0.12) | 0.53 (-0.08) | 1193 | 8.23 | 290 | 2.0 | -184 | 1.27 | 14499 | 186.5 | 200.0 | 200.0 | 184.0 |
| 2025-09-05 | 15.78 (+0.51) | 5.74 (+0.03) | 0.61 (-0.24) | 907 | 4.84 | 73 | 0.39 | -559 | 2.98 | 18732 | 194.5 | 214.0 | 214.0 | 192.5 |
| 2025-08-29 | 15.27 (+0.38) | 5.71 (+0.05) | 0.85 (+0.08) | 1038 | 4.31 | 116 | 0.48 | 172 | 0.71 | 24057 | 215.0 | 210.0 | 221.0 | 203.5 |
| 2025-08-22 | 14.89 (+1.25) | 5.66 (+0.97) | 0.77 (-0.13) | 3814 | 9.78 | 2287 | 5.87 | -292 | 0.75 | 38982 | 201.5 | 193.0 | 207.5 | 191.0 |
| 2025-08-15 | 13.64 (+0.11) | 4.69 (-0.03) | 0.9 (+0.19) | 1329 | 3.89 | -66 | 0.19 | 434 | 1.27 | 34175 | 188.0 | 167.0 | 190.5 | 166.0 |
| 2025-08-08 | 13.53 (+0.08) | 4.72 (+0.74) | 0.71 (+0.1) | -941 | 3.48 | 1745 | 6.45 | 247 | 0.91 | 27050 | 166.0 | 150.5 | 174.0 | 146.5 |
| 2025-08-01 | 13.45 (+0.41) | 3.98 (+0.81) | 0.61 (-0.04) | 1079 | 6.35 | 1906 | 11.21 | -107 | 0.63 | 17005 | 151.0 | 145.0 | 152.0 | 141.0 |
| 2025-07-25 | 13.04 (+0.87) | 3.17 (+0.02) | 0.65 (-0.02) | 2671 | 26.06 | 36 | 0.35 | -25 | 0.24 | 10250 | 144.5 | 150.0 | 150.0 | 140.5 |
| 2025-07-18 | 12.17 (+0.02) | 3.15 (+0.03) | 0.67 (-0.02) | 491 | 3.04 | 57 | 0.35 | -57 | 0.35 | 16155 | 149.5 | 147.0 | 155.0 | 144.0 |
| 2025-07-11 | 12.15 (-0.1) | 3.12 (-0.07) | 0.69 (+0.04) | 394 | 2.25 | -151 | 0.86 | 97 | 0.55 | 17526 | 148.0 | 144.0 | 151.0 | 142.0 |
| 2025-07-04 | 12.25 (+0.97) | 3.19 (+0.39) | 0.65 (-0.12) | 2809 | 10.36 | 924 | 3.41 | -299 | 1.1 | 27102 | 144.0 | 153.0 | 153.0 | 142.0 |
| 2025-06-27 | 11.28 (-1.66) | 2.8 (+1.28) | 0.77 (+0.16) | -5351 | 9.34 | 3030 | 5.29 | 385 | 0.67 | 57314 | 149.5 | 132.0 | 152.5 | 131.0 |
| 2025-06-20 | 12.94 (-0.2) | 1.52 (+1.31) | 0.61 (+0.01) | -1690 | 4.56 | 3091 | 8.34 | 33 | 0.09 | 37061 | 136.0 | 127.5 | 143.0 | 127.0 |
| 2025-06-13 | 13.14 (-0.82) | 0.21 (+0.16) | 0.6 (+0.12) | -2159 | 8.42 | 374 | 1.46 | 288 | 1.12 | 25630 | 127.0 | 133.0 | 139.0 | 126.0 |
| 2025-06-06 | 13.96 (+0.25) | 0.05 (0.0) | 0.48 (+0.04) | 700 | 1.64 | 0 | 0.0 | 88 | 0.21 | 42776 | 132.5 | 113.0 | 133.5 | 112.0 |
| 2025-05-29 | 13.71 (-0.21) | 0.05 (0.0) | 0.44 (+0.02) | -355 | 7.43 | 0 | 0.0 | 37 | 0.77 | 4778 | 113.0 | 112.5 | 116.5 | 111.0 |
| 2025-05-23 | 13.92 (-0.36) | 0.05 (0.0) | 0.42 (+0.03) | -683 | 18.26 | -1 | 0.03 | 68 | 1.82 | 3741 | 112.5 | 115.5 | 115.5 | 110.5 |
| 2025-05-16 | 14.28 (+0.84) | 0.05 (0.0) | 0.39 (+0.02) | 1735 | 17.73 | 0 | 0.0 | 49 | 0.5 | 9786 | 115.5 | 105.0 | 120.5 | 105.0 |
| 2025-05-09 | 13.44 (-0.29) | 0.05 (0.0) | 0.37 (-0.02) | -596 | 9.93 | -2 | 0.03 | -27 | 0.45 | 6001 | 104.0 | 110.5 | 110.5 | 99.5 |
| 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 | 13.73 (-0.02) | 0.05 (0.0) | 0.39 (+0.02) | 68 | 0.95 | -1 | 0.01 | 28 | 0.39 | 7166 | 111.5 | 103.5 | 111.5 | 102.5 |
| 2025-04-25 | 13.75 (+0.34) | 0.05 (0.0) | 0.37 (-0.01) | 793 | 13.65 | 0 | 0.0 | -19 | 0.33 | 5811 | 102.5 | 99.3 | 103.0 | 93.0 |
| 2025-04-18 | 13.41 (-0.27) | 0.05 (0.0) | 0.38 (-0.02) | -99 | 0.9 | 2 | 0.02 | -40 | 0.36 | 10984 | 98.9 | 95.0 | 104.5 | 94.0 |
| 2025-04-11 | 13.68 (+0.42) | 0.05 (-0.08) | 0.4 (-0.07) | 975 | 8.46 | -177 | 1.54 | -161 | 1.4 | 11530 | 93.5 | 103.5 | 103.5 | 83.9 |
| 2025-04-02 | 13.26 (-0.04) | 0.13 (+0.01) | 0.47 (-0.01) | -436 | 6.89 | 2 | 0.03 | -43 | 0.68 | 6324 | 115.0 | 114.5 | 116.0 | 108.0 |
| 2025-03-28 | 13.3 (+0.12) | 0.12 (0.0) | 0.48 (0.0) | -181 | 3.39 | 0 | 0.0 | 2 | 0.04 | 5334 | 118.5 | 120.5 | 124.5 | 116.0 |
| 2025-03-21 | 13.18 (0.0) | 0.12 (-0.05) | 0.48 (-0.02) | -79 | 1.74 | -100 | 2.21 | -26 | 0.57 | 4530 | 120.0 | 119.5 | 123.5 | 118.0 |
| 2025-03-14 | 13.18 (-0.14) | 0.17 (-0.16) | 0.5 (-0.01) | -296 | 5.19 | -396 | 6.95 | -42 | 0.74 | 5699 | 119.0 | 121.5 | 123.0 | 114.0 |
| 2025-03-07 | 13.32 (-0.41) | 0.33 (0.0) | 0.51 (-0.03) | -1320 | 17.44 | 1 | 0.01 | -69 | 0.91 | 7570 | 121.5 | 128.5 | 133.0 | 121.0 |
| 2025-02-27 | 13.73 (-0.51) | 0.33 (0.0) | 0.54 (-0.01) | -1039 | 17.57 | 0 | 0.0 | -13 | 0.22 | 5914 | 130.0 | 131.0 | 135.0 | 127.5 |
| 2025-02-21 | 14.24 (0.0) | 0.33 (0.0) | 0.55 (+0.05) | 80 | 1.53 | 0 | 0.0 | 107 | 2.04 | 5241 | 132.0 | 127.5 | 133.0 | 127.0 |
| 2025-02-14 | 14.24 (-1.0) | 0.33 (+0.11) | 0.5 (+0.02) | -2423 | 25.66 | 265 | 2.81 | 56 | 0.59 | 9441 | 127.5 | 132.0 | 135.5 | 126.5 |
| 2025-02-07 | 15.24 (-0.28) | 0.22 (0.0) | 0.48 (-0.02) | -388 | 4.87 | 2 | 0.03 | -46 | 0.58 | 7961 | 131.0 | 121.0 | 131.5 | 118.0 |
| 2025-01-22 | 15.52 (+0.23) | 0.22 (0.0) | 0.5 (+0.07) | 631 | 17.93 | 0 | 0.0 | 151 | 4.29 | 3520 | 125.5 | 120.0 | 127.0 | 119.0 |
| 2025-01-17 | 15.29 (-0.45) | 0.22 (0.0) | 0.43 (-0.01) | -949 | 15.8 | 1 | 0.02 | -10 | 0.17 | 6006 | 119.0 | 121.5 | 124.0 | 117.5 |
| 2025-01-10 | 15.74 (-0.08) | 0.22 (0.0) | 0.44 (0.0) | -132 | 2.03 | -2 | 0.03 | 6 | 0.09 | 6496 | 124.0 | 120.0 | 125.0 | 115.0 |
| 2025-01-03 | 15.82 (-0.15) | 0.22 (0.0) | 0.44 (-0.01) | -482 | 18.47 | 0 | 0.0 | -27 | 1.03 | 2610 | 119.0 | 123.0 | 124.0 | 118.0 |
| 2024-12-27 | 15.97 (-0.03) | 0.22 (0.0) | 0.45 (-0.01) | 12 | 0.26 | 0 | 0.0 | -40 | 0.88 | 4546 | 122.5 | 122.5 | 129.5 | 122.0 |
| 2024-12-20 | 16.0 (+0.16) | 0.22 (0.0) | 0.46 (0.0) | 409 | 8.89 | 0 | 0.0 | 9 | 0.2 | 4602 | 121.0 | 122.0 | 125.5 | 117.5 |
| 2024-12-13 | 15.84 (-0.34) | 0.22 (0.0) | 0.46 (-0.11) | -807 | 12.18 | 0 | 0.0 | -268 | 4.04 | 6627 | 121.0 | 130.0 | 130.5 | 120.0 |
| 2024-12-06 | 16.18 (-0.63) | 0.22 (0.0) | 0.57 (+0.05) | -1560 | 21.53 | 0 | 0.0 | 138 | 1.9 | 7245 | 127.0 | 130.5 | 131.5 | 124.0 |
| 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 | 16.81 (-0.76) | 0.22 (0.0) | 0.52 (-0.01) | -1657 | 12.83 | 2 | 0.02 | -37 | 0.29 | 12913 | 130.0 | 146.0 | 147.5 | 126.5 |
| 2024-11-22 | 17.57 (+0.03) | 0.22 (0.0) | 0.53 (+0.1) | 357 | 3.72 | 3 | 0.03 | 233 | 2.42 | 9609 | 146.0 | 137.5 | 146.0 | 127.0 |
| 2024-11-15 | 17.54 (-0.41) | 0.22 (-0.04) | 0.43 (-0.04) | -1001 | 14.89 | -99 | 1.47 | -83 | 1.23 | 6722 | 137.5 | 141.0 | 144.0 | 134.0 |
| 2024-11-08 | 17.95 (+0.02) | 0.26 (-0.21) | 0.47 (+0.09) | 392 | 5.23 | -497 | 6.63 | 206 | 2.75 | 7498 | 140.5 | 134.0 | 142.5 | 127.0 |
| 2024-11-01 | 17.93 (-0.25) | 0.47 (-0.15) | 0.38 (-0.03) | -982 | 19.85 | -353 | 7.14 | -58 | 1.17 | 4947 | 132.5 | 143.5 | 144.0 | 129.5 |
| 2024-10-25 | 18.18 (+0.42) | 0.62 (+0.43) | 0.41 (0.0) | 1076 | 21.16 | 8 | 0.16 | -20 | 0.39 | 5086 | 143.0 | 140.0 | 145.0 | 139.0 |
| 2024-10-18 | 17.76 (-0.32) | 0.19 (-0.21) | 0.41 (+0.02) | -963 | 7.94 | -492 | 4.05 | 51 | 0.42 | 12134 | 139.0 | 138.0 | 152.0 | 135.5 |
| 2024-10-11 | 18.08 (-0.14) | 0.4 (0.0) | 0.39 (-0.02) | -300 | 8.69 | 0 | 0.0 | -40 | 1.16 | 3452 | 137.0 | 139.5 | 143.0 | 137.0 |
| 2024-10-04 | 18.22 (-0.21) | 0.4 (-0.13) | 0.41 (-0.03) | -410 | 8.52 | -327 | 6.79 | -80 | 1.66 | 4814 | 137.5 | 144.5 | 148.5 | 136.5 |
| 2024-09-27 | 18.43 (-0.02) | 0.53 (0.0) | 0.44 (+0.01) | -690 | 5.56 | 0 | 0.0 | 23 | 0.19 | 12413 | 144.5 | 147.5 | 158.0 | 144.0 |
| 2024-09-20 | 18.45 (-0.33) | 0.53 (+0.07) | 0.43 (+0.02) | -840 | 15.84 | 180 | 3.39 | 56 | 1.06 | 5302 | 145.5 | 147.5 | 152.5 | 139.5 |
| 2024-09-13 | 18.78 (-0.27) | 0.46 (+0.32) | 0.41 (-0.01) | -689 | 9.06 | 748 | 9.84 | -25 | 0.33 | 7605 | 145.5 | 138.0 | 147.0 | 135.5 |
| 2024-09-06 | 19.05 (+0.27) | 0.14 (-0.33) | 0.42 (-0.06) | 907 | 6.79 | -780 | 5.84 | -150 | 1.12 | 13354 | 138.0 | 160.5 | 162.0 | 130.0 |
| 2024-08-30 | 18.78 (+0.08) | 0.47 (0.0) | 0.48 (+0.01) | -36 | 0.39 | 0 | 0.0 | 22 | 0.24 | 9299 | 159.5 | 159.5 | 164.5 | 153.0 |
| 2024-08-23 | 18.7 (-0.02) | 0.47 (0.0) | 0.47 (0.0) | -128 | 1.08 | 0 | 0.0 | 14 | 0.12 | 11842 | 159.0 | 159.0 | 164.0 | 150.5 |
| 2024-08-16 | 18.72 (-1.41) | 0.47 (+0.47) | 0.47 (+0.05) | -3118 | 14.59 | 809 | 3.78 | 110 | 0.51 | 21374 | 153.0 | 135.5 | 160.5 | 131.5 |
| 2024-08-09 | 20.13 (+1.53) | 0.0 (0.0) | 0.42 (-0.04) | 3994 | 19.7 | -1300 | 6.41 | -100 | 0.49 | 20272 | 133.0 | 133.0 | 134.0 | 113.0 |
| 2024-08-02 | 18.6 (+0.78) | 0.0 (-0.43) | 0.46 (-0.03) | 2098 | 20.15 | -2155 | 20.7 | -75 | 0.72 | 10411 | 139.0 | 150.0 | 150.5 | 136.5 |
| 2024-07-26 | 17.82 (+0.45) | 0.43 (-1.64) | 0.49 (-0.02) | 1254 | 18.89 | -131 | 1.97 | -25 | 0.38 | 6640 | 146.5 | 149.0 | 151.5 | 138.5 |
| 2024-07-19 | 17.37 (+0.4) | 2.07 (-0.26) | 0.51 (0.0) | 1063 | 9.17 | -617 | 5.32 | -10 | 0.09 | 11589 | 150.0 | 159.0 | 161.5 | 147.0 |
| 2024-07-12 | 16.97 (-0.65) | 2.33 (-0.01) | 0.51 (-0.08) | -1782 | 17.04 | -5 | 0.05 | -199 | 1.9 | 10455 | 159.0 | 175.5 | 176.5 | 159.0 |
| 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 | 17.62 (-0.1) | 2.34 (0.0) | 0.59 (+0.01) | -651 | 3.67 | -4 | 0.02 | 27 | 0.15 | 17753 | 172.0 | 173.0 | 179.0 | 161.0 |
| 2024-06-28 | 17.72 (+0.33) | 2.34 (+0.05) | 0.58 (+0.03) | 486 | 3.91 | 126 | 1.01 | 69 | 0.56 | 12422 | 171.5 | 166.0 | 175.0 | 157.5 |
| 2024-06-21 | 17.39 (+0.56) | 2.29 (0.0) | 0.55 (-0.07) | 728 | 3.61 | 0 | 0.0 | -170 | 0.84 | 20159 | 167.5 | 177.0 | 182.5 | 159.0 |
| 2024-06-14 | 16.83 (+0.2) | 2.29 (+0.71) | 0.62 (+0.1) | 1192 | 4.72 | 1661 | 6.58 | 255 | 1.01 | 25255 | 177.0 | 169.0 | 187.0 | 165.5 |
| 2024-06-07 | 16.63 (-0.61) | 1.58 (+0.81) | 0.52 (-0.03) | -712 | 1.34 | 1928 | 3.63 | -70 | 0.13 | 53182 | 168.0 | 180.0 | 189.5 | 156.0 |
| 2024-05-31 | 17.24 (-0.55) | 0.77 (+0.05) | 0.55 (-0.03) | -2381 | 6.6 | 110 | 0.31 | -91 | 0.25 | 36057 | 172.5 | 173.0 | 192.0 | 166.0 |
| 2024-05-24 | 17.79 (-0.97) | 0.72 (0.0) | 0.58 (+0.1) | -2700 | 6.56 | -1 | 0.0 | 253 | 0.61 | 41158 | 170.5 | 134.0 | 174.0 | 134.0 |
| 2024-05-17 | 18.76 (+1.08) | 0.72 (+0.01) | 0.48 (-0.04) | 2446 | 8.07 | 17 | 0.06 | -101 | 0.33 | 30296 | 133.5 | 126.0 | 144.5 | 122.5 |
| 2024-05-10 | 17.68 (+0.34) | 0.71 (0.0) | 0.52 (+0.08) | 922 | 3.41 | 19 | 0.07 | 200 | 0.74 | 27058 | 123.5 | 112.5 | 124.5 | 108.5 |
| 2024-05-03 | 17.34 (-0.56) | 0.71 (+0.15) | 0.44 (+0.02) | -1418 | 6.45 | 348 | 1.58 | 31 | 0.14 | 22001 | 110.5 | 105.5 | 114.5 | 100.5 |
| 2024-04-26 | 17.9 (-0.45) | 0.56 (+0.41) | 0.42 (+0.04) | -818 | 3.5 | 970 | 4.15 | 94 | 0.4 | 23348 | 105.5 | 93.2 | 110.0 | 89.6 |
| 2024-04-19 | 18.35 (-0.08) | 0.15 (+0.14) | 0.38 (-0.01) | -869 | 4.3 | 313 | 1.55 | -15 | 0.07 | 20221 | 93.4 | 96.8 | 104.0 | 90.2 |
| 2024-04-12 | 18.43 (-0.37) | 0.01 (-0.01) | 0.39 (+0.03) | -955 | 6.26 | -1 | 0.01 | 63 | 0.41 | 15245 | 97.4 | 89.0 | 101.5 | 86.1 |
| 2024-04-03 | 18.8 (-0.1) | 0.02 (0.0) | 0.36 (-0.01) | -284 | 7.83 | 0 | 0.0 | -9 | 0.25 | 3628 | 88.5 | 88.2 | 90.5 | 86.2 |
| 2024-03-29 | 18.9 (+0.22) | 0.02 (0.0) | 0.37 (+0.01) | 505 | 11.2 | 0 | 0.0 | 11 | 0.24 | 4510 | 87.5 | 81.9 | 88.3 | 80.7 |
| 2024-03-22 | 18.68 (+0.04) | 0.02 (0.0) | 0.36 (0.0) | 114 | 3.05 | -1 | 0.03 | -3 | 0.08 | 3737 | 80.8 | 78.5 | 82.0 | 78.5 |
| 2024-03-15 | 18.64 (-0.03) | 0.02 (0.0) | 0.36 (-0.01) | -93 | 1.72 | 0 | 0.0 | -13 | 0.24 | 5395 | 77.9 | 75.9 | 80.8 | 75.6 |
| 2024-03-08 | 18.67 (+0.59) | 0.02 (0.0) | 0.37 (-0.01) | 1362 | 18.87 | -2 | 0.03 | -23 | 0.32 | 7218 | 76.3 | 75.0 | 78.4 | 74.2 |
| 2024-03-01 | 18.08 (+0.36) | 0.02 (0.0) | 0.38 (0.0) | 828 | 18.45 | 0 | 0.0 | 0 | 0.0 | 4489 | 73.0 | 69.8 | 73.6 | 69.8 |
| 2024-02-23 | 17.72 (+0.08) | 0.02 (0.0) | 0.38 (-0.01) | 186 | 5.4 | 0 | 0.0 | -35 | 1.02 | 3444 | 69.9 | 71.0 | 71.2 | 69.0 |
| 2024-02-16 | 17.64 (+0.14) | 0.02 (0.0) | 0.39 (-0.01) | 320 | 16.68 | 0 | 0.0 | -18 | 0.94 | 1918 | 70.6 | 70.2 | 71.7 | 69.6 |
| 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 | 17.5 (+0.05) | 0.02 (0.0) | 0.4 (0.0) | 118 | 8.73 | 0 | 0.0 | 7 | 0.52 | 1351 | 69.6 | 70.3 | 71.7 | 69.6 |
| 2024-02-02 | 17.45 (+0.42) | 0.02 (0.0) | 0.4 (+0.03) | 996 | 18.47 | -1 | 0.02 | 65 | 1.21 | 5392 | 70.1 | 69.7 | 71.6 | 68.1 |
| 2024-01-26 | 17.03 (+0.32) | 0.02 (0.0) | 0.37 (+0.02) | 740 | 16.67 | 0 | 0.0 | 43 | 0.97 | 4438 | 69.1 | 67.6 | 70.0 | 66.8 |
| 2024-01-19 | 16.71 (+0.02) | 0.02 (0.0) | 0.35 (+0.01) | 90 | 1.61 | -1 | 0.02 | 19 | 0.34 | 5589 | 66.7 | 66.1 | 69.4 | 66.1 |
| 2024-01-12 | 16.69 (+0.29) | 0.02 (0.0) | 0.34 (+0.03) | 852 | 17.04 | -1 | 0.02 | 78 | 1.56 | 5001 | 66.1 | 67.9 | 68.3 | 65.6 |
| 2024-01-05 | 16.4 (+0.71) | 0.02 (0.0) | 0.31 (+0.01) | 1615 | 19.15 | 0 | 0.0 | 22 | 0.26 | 8433 | 67.3 | 62.5 | 68.5 | 62.3 |
| 2023-12-29 | 15.69 (+0.11) | 0.02 (0.0) | 0.3 (-0.01) | 266 | 22.89 | -1 | 0.09 | -29 | 2.5 | 1162 | 62.7 | 61.6 | 62.7 | 61.5 |
| 2023-12-22 | 15.58 (0.0) | 0.02 (0.0) | 0.31 (-0.01) | -21 | 2.38 | 0 | 0.0 | -16 | 1.81 | 883 | 61.6 | 62.0 | 62.1 | 61.4 |
| 2023-12-15 | 15.58 (-0.01) | 0.02 (0.0) | 0.32 (+0.01) | -23 | 1.23 | -1 | 0.05 | 11 | 0.59 | 1874 | 62.1 | 61.8 | 62.1 | 61.1 |
| 2023-12-08 | 15.59 (+0.09) | 0.02 (0.0) | 0.31 (-0.01) | 190 | 12.97 | 0 | 0.0 | -1 | 0.07 | 1465 | 61.8 | 62.5 | 62.9 | 61.8 |
| 2023-12-01 | 15.5 (-0.05) | 0.02 (0.0) | 0.32 (+0.01) | 53 | 3.58 | 0 | 0.0 | 2 | 0.14 | 1481 | 62.4 | 62.0 | 63.2 | 62.0 |
| 2023-11-24 | 15.55 (-0.1) | 0.02 (0.0) | 0.31 (0.0) | 175 | 16.97 | 1 | 0.1 | 0 | 0.0 | 1031 | 62.0 | 62.2 | 62.4 | 61.6 |
| 2023-11-17 | 15.65 (+0.25) | 0.02 (0.0) | 0.31 (0.0) | 606 | 33.95 | -1 | 0.06 | 7 | 0.39 | 1785 | 62.2 | 61.0 | 62.6 | 60.8 |
| 2023-11-10 | 15.4 (+0.01) | 0.02 (0.0) | 0.31 (+0.01) | 135 | 8.51 | 0 | 0.0 | 28 | 1.76 | 1587 | 61.0 | 59.8 | 61.2 | 59.6 |
| 2023-11-03 | 15.39 (-0.03) | 0.02 (0.0) | 0.3 (0.0) | -35 | 2.6 | 0 | 0.0 | 1 | 0.07 | 1344 | 59.9 | 60.2 | 60.6 | 59.8 |
| 2023-10-27 | 15.42 (-0.05) | 0.02 (0.0) | 0.3 (0.0) | -9 | 0.7 | 1 | 0.08 | -12 | 0.93 | 1284 | 60.1 | 60.2 | 60.9 | 60.0 |
| 2023-10-20 | 15.47 (+0.26) | 0.02 (0.0) | 0.3 (+0.02) | 403 | 10.72 | 1 | 0.03 | 62 | 1.65 | 3758 | 60.3 | 61.7 | 62.8 | 60.2 |
| 2023-10-13 | 15.21 (+0.4) | 0.02 (0.0) | 0.28 (+0.01) | 866 | 65.86 | 0 | 0.0 | 9 | 0.68 | 1315 | 62.1 | 60.8 | 62.7 | 60.8 |
| 2023-10-06 | 14.81 (+0.02) | 0.02 (0.0) | 0.27 (-0.02) | 33 | 2.63 | 1 | 0.08 | -28 | 2.23 | 1255 | 60.6 | 60.8 | 61.6 | 60.1 |
| 2023-09-28 | 14.79 (-0.56) | 0.02 (0.0) | 0.29 (0.0) | -249 | 29.05 | 0 | 0.0 | -15 | 1.75 | 857 | 60.8 | 61.7 | 62.0 | 60.2 |
| 2023-09-22 | 15.35 (+0.13) | 0.02 (0.0) | 0.29 (-0.02) | 352 | 14.48 | -1 | 0.04 | -44 | 1.81 | 2431 | 62.2 | 62.5 | 64.1 | 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 | |||
| 2023-09-15 | 15.22 (+0.04) | 0.02 (0.0) | 0.31 (+0.01) | 116 | 5.99 | 0 | 0.0 | 25 | 1.29 | 1935 | 62.8 | 62.0 | 63.6 | 61.6 |
| 2023-09-08 | 15.18 (+0.19) | 0.02 (0.0) | 0.3 (-0.01) | 438 | 23.68 | 0 | 0.0 | -20 | 1.08 | 1850 | 62.0 | 60.9 | 62.2 | 60.3 |
| 2023-09-01 | 14.99 (+0.09) | 0.02 (0.0) | 0.31 (0.0) | 195 | 24.41 | 0 | 0.0 | 0 | 0.0 | 799 | 60.6 | 59.2 | 60.7 | 58.8 |
| 2023-08-25 | 14.9 (-0.01) | 0.02 (0.0) | 0.31 (0.0) | 0 | 0.0 | -1 | 0.13 | -5 | 0.67 | 743 | 59.2 | 58.9 | 59.4 | 58.6 |
| 2023-08-18 | 14.91 (-0.12) | 0.02 (0.0) | 0.31 (-0.02) | -287 | 24.64 | 0 | 0.0 | -32 | 2.75 | 1165 | 59.1 | 59.4 | 59.4 | 58.6 |
| 2023-08-11 | 15.03 (+0.02) | 0.02 (0.0) | 0.33 (-0.01) | 140 | 8.03 | -3 | 0.17 | -25 | 1.43 | 1743 | 59.4 | 60.3 | 60.3 | 59.2 |
| 2023-08-04 | 15.01 (+0.13) | 0.02 (0.0) | 0.34 (0.0) | 3 | 0.19 | 0 | 0.0 | -6 | 0.37 | 1603 | 60.3 | 61.5 | 61.7 | 59.7 |
| 2023-07-28 | 14.88 (+0.37) | 0.02 (0.0) | 0.34 (0.0) | 583 | 27.05 | -11 | 0.51 | 0 | 0.0 | 2155 | 61.5 | 60.0 | 62.1 | 59.6 |
| 2023-07-21 | 14.51 (-0.06) | 0.02 (0.0) | 0.34 (0.0) | -38 | 3.12 | 1 | 0.08 | -5 | 0.41 | 1218 | 60.0 | 59.6 | 60.2 | 59.2 |
| 2023-07-14 | 14.57 (-0.01) | 0.02 (0.0) | 0.34 (-0.01) | -310 | 24.53 | 17 | 1.34 | -13 | 1.03 | 1264 | 59.6 | 59.3 | 59.9 | 59.0 |
| 2023-07-07 | 14.58 (-0.09) | 0.02 (+0.02) | 0.35 (-0.01) | -417 | 20.68 | 0 | 0.0 | -22 | 1.09 | 2016 | 59.3 | 60.5 | 60.7 | 59.0 |
| 2023-06-30 | 14.67 (+0.03) | 0.0 (0.0) | 0.36 (+0.02) | -104 | 7.15 | 0 | 0.0 | 31 | 2.13 | 1454 | 60.4 | 60.2 | 60.4 | 59.8 |
| 2023-06-21 | 14.64 (+0.18) | 0.0 (0.0) | 0.34 (0.0) | -375 | 27.1 | 0 | 0.0 | 2 | 0.14 | 1384 | 60.2 | 60.2 | 60.3 | 59.6 |
| 2023-06-16 | 14.46 (-0.38) | 0.0 (0.0) | 0.34 (0.0) | -563 | 7.27 | -5 | 0.06 | 17 | 0.22 | 7739 | 60.2 | 64.7 | 64.7 | 59.5 |
| 2023-06-09 | 14.84 (-0.3) | 0.0 (0.0) | 0.34 (+0.01) | -247 | 6.68 | -3 | 0.08 | 20 | 0.54 | 3697 | 64.5 | 64.3 | 64.8 | 64.2 |
| 2023-06-02 | 15.14 (-0.16) | 0.0 (-0.02) | 0.33 (+0.01) | -430 | 14.84 | -125 | 4.31 | 24 | 0.83 | 2898 | 64.3 | 63.6 | 65.2 | 63.6 |
| 2023-05-26 | 15.3 (-0.01) | 0.02 (0.0) | 0.32 (+0.01) | -28 | 2.03 | -3 | 0.22 | 19 | 1.37 | 1382 | 63.6 | 63.6 | 64.3 | 63.4 |
| 2023-05-19 | 15.31 (-0.32) | 0.02 (0.0) | 0.31 (+0.08) | -547 | 27.87 | -4 | 0.2 | 175 | 8.91 | 1963 | 63.6 | 63.0 | 63.9 | 62.9 |
| 2023-05-12 | 15.63 (-0.1) | 0.02 (0.0) | 0.23 (-0.01) | -292 | 26.16 | 0 | 0.0 | -15 | 1.34 | 1116 | 63.0 | 63.3 | 63.3 | 62.6 |
| 2023-05-05 | 15.73 (-0.17) | 0.02 (0.0) | 0.24 (0.0) | -468 | 17.85 | 0 | 0.0 | -4 | 0.15 | 2622 | 62.7 | 64.2 | 65.2 | 61.6 |
| 2023-04-28 | 15.9 (-0.09) | 0.02 (0.0) | 0.24 (+0.02) | -203 | 19.67 | 0 | 0.0 | 53 | 5.14 | 1032 | 64.3 | 63.8 | 64.4 | 63.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 15.99 (-0.23) | 0.02 (0.0) | 0.22 (0.0) | -427 | 24.23 | -3 | 0.17 | 5 | 0.28 | 1762 | 63.8 | 65.8 | 66.0 | 63.8 |
| 2023-04-14 | 16.22 (+0.15) | 0.02 (0.0) | 0.22 (0.0) | 392 | 12.95 | 0 | 0.0 | -1 | 0.03 | 3027 | 65.8 | 64.0 | 66.4 | 64.0 |
| 2023-04-07 | 16.07 (-0.03) | 0.02 (0.0) | 0.22 (-0.01) | -66 | 12.55 | 1 | 0.19 | -13 | 2.47 | 526 | 63.9 | 63.4 | 64.3 | 63.3 |
| 2023-03-31 | 16.1 (-0.09) | 0.02 (-0.01) | 0.23 (0.0) | -66 | 3.39 | 3 | 0.15 | -8 | 0.41 | 1947 | 63.5 | 63.7 | 64.6 | 63.5 |
| 2023-03-24 | 16.19 (+0.09) | 0.03 (0.0) | 0.23 (0.0) | 168 | 9.12 | 0 | 0.0 | 4 | 0.22 | 1842 | 63.7 | 62.8 | 64.0 | 62.2 |
| 2023-03-17 | 16.1 (-0.23) | 0.03 (0.0) | 0.23 (-0.01) | -630 | 37.61 | 7 | 0.42 | -20 | 1.19 | 1675 | 63.0 | 63.2 | 63.2 | 62.1 |
| 2023-03-10 | 16.33 (-0.13) | 0.03 (+0.01) | 0.24 (+0.01) | -128 | 5.03 | 7 | 0.28 | 26 | 1.02 | 2544 | 63.2 | 63.3 | 64.0 | 62.9 |
| 2023-03-03 | 16.46 (-0.01) | 0.02 (0.0) | 0.23 (-0.01) | -248 | 8.64 | -1 | 0.03 | -25 | 0.87 | 2869 | 63.0 | 63.6 | 64.2 | 62.1 |
| 2023-02-24 | 16.47 (-0.08) | 0.02 (0.0) | 0.24 (0.0) | -238 | 9.34 | 0 | 0.0 | -20 | 0.78 | 2548 | 63.5 | 62.9 | 64.1 | 62.6 |
| 2023-02-17 | 16.55 (-0.12) | 0.02 (0.0) | 0.24 (0.0) | -501 | 35.03 | 0 | 0.0 | 0 | 0.0 | 1430 | 62.9 | 62.4 | 63.2 | 62.1 |
| 2023-02-10 | 16.67 (-0.2) | 0.02 (0.0) | 0.24 (-0.01) | -577 | 26.22 | 0 | 0.0 | -6 | 0.27 | 2201 | 62.4 | 63.7 | 63.8 | 62.3 |
| 2023-02-03 | 16.87 (-0.04) | 0.02 (+0.01) | 0.25 (0.0) | -118 | 3.33 | 26 | 0.73 | 0 | 0.0 | 3545 | 63.7 | 63.1 | 64.1 | 62.3 |
| 2023-01-17 | 16.91 (-0.02) | 0.01 (0.0) | 0.25 (0.0) | -29 | 9.9 | 1 | 0.34 | -2 | 0.68 | 293 | 63.1 | 62.9 | 63.2 | 62.7 |
| 2023-01-13 | 16.93 (-0.07) | 0.01 (0.0) | 0.25 (+0.01) | -179 | 14.92 | 2 | 0.17 | 18 | 1.5 | 1200 | 62.9 | 62.9 | 63.4 | 62.6 |
| 2023-01-06 | 17.0 (-0.24) | 0.01 (0.0) | 0.24 (0.0) | -619 | 36.41 | 0 | 0.0 | -7 | 0.41 | 1700 | 62.2 | 63.7 | 64.4 | 61.9 |
| 2022-12-30 | 17.24 (-0.12) | 0.01 (0.0) | 0.24 (-0.02) | -207 | 24.97 | 0 | 0.0 | -29 | 3.5 | 829 | 63.7 | 64.0 | 64.3 | 63.1 |
| 2022-12-23 | 17.36 (-0.08) | 0.01 (0.0) | 0.26 (-0.01) | -181 | 15.91 | 0 | 0.0 | -36 | 3.16 | 1138 | 63.7 | 64.5 | 64.9 | 63.4 |
| 2022-12-16 | 17.44 (-0.24) | 0.01 (-0.01) | 0.27 (-0.01) | -202 | 8.29 | -8 | 0.33 | -29 | 1.19 | 2438 | 64.8 | 65.3 | 66.3 | 64.6 |
| 2022-12-09 | 17.68 (+0.09) | 0.02 (0.0) | 0.28 (-0.01) | 51 | 1.81 | 1 | 0.04 | -7 | 0.25 | 2817 | 65.3 | 66.4 | 66.9 | 64.2 |
| 2022-12-02 | 17.59 (+0.3) | 0.02 (0.0) | 0.29 (-0.02) | 722 | 27.94 | 1 | 0.04 | -61 | 2.36 | 2584 | 66.0 | 64.5 | 66.6 | 64.1 |
| 2022-11-25 | 17.29 (+0.06) | 0.02 (0.0) | 0.31 (+0.01) | 140 | 7.6 | 2 | 0.11 | 23 | 1.25 | 1842 | 65.0 | 65.4 | 66.2 | 64.6 |
| 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 | 17.23 (+0.17) | 0.02 (+0.01) | 0.3 (-0.01) | 433 | 14.56 | 6 | 0.2 | -10 | 0.34 | 2973 | 65.3 | 63.7 | 65.4 | 63.0 |
| 2022-11-11 | 17.06 (+0.14) | 0.01 (0.0) | 0.31 (0.0) | 350 | 13.12 | 5 | 0.19 | -14 | 0.52 | 2667 | 63.3 | 63.6 | 64.3 | 62.8 |
| 2022-11-04 | 16.92 (+0.38) | 0.01 (0.0) | 0.31 (+0.01) | 873 | 33.82 | 1 | 0.04 | 23 | 0.89 | 2581 | 63.5 | 59.7 | 63.5 | 59.3 |
| 2022-10-28 | 16.54 (-0.08) | 0.01 (0.0) | 0.3 (+0.03) | -120 | 11.14 | 0 | 0.0 | 85 | 7.89 | 1077 | 59.3 | 59.1 | 59.6 | 58.3 |
| 2022-10-21 | 16.62 (-0.39) | 0.01 (0.0) | 0.27 (+0.01) | -985 | 41.25 | -1 | 0.04 | 8 | 0.34 | 2388 | 58.9 | 59.8 | 61.2 | 58.5 |
| 2022-10-14 | 17.01 (-0.34) | 0.01 (0.0) | 0.26 (0.0) | -887 | 38.13 | 0 | 0.0 | 5 | 0.21 | 2326 | 60.6 | 62.0 | 62.4 | 59.2 |
| 2022-10-07 | 17.35 (+0.04) | 0.01 (-0.01) | 0.26 (+0.01) | -13 | 0.55 | -3 | 0.13 | 19 | 0.81 | 2348 | 63.5 | 62.0 | 64.5 | 61.0 |
| 2022-09-30 | 17.31 (+0.1) | 0.02 (0.0) | 0.25 (-0.02) | 186 | 7.89 | 2 | 0.08 | -49 | 2.08 | 2358 | 62.2 | 61.8 | 62.8 | 60.1 |
| 2022-09-23 | 17.21 (-0.08) | 0.02 (0.0) | 0.27 (-0.02) | -81 | 4.22 | 2 | 0.1 | -42 | 2.19 | 1921 | 62.4 | 63.5 | 64.3 | 62.1 |
| 2022-09-16 | 17.29 (+0.36) | 0.02 (0.0) | 0.29 (0.0) | 791 | 25.04 | 1 | 0.03 | -4 | 0.13 | 3159 | 63.9 | 63.3 | 64.3 | 61.4 |
| 2022-09-08 | 16.93 (-0.04) | 0.02 (0.0) | 0.29 (0.0) | -112 | 3.26 | 0 | 0.0 | 19 | 0.55 | 3439 | 62.7 | 62.1 | 63.4 | 61.3 |
| 2022-09-02 | 16.97 (-0.1) | 0.02 (0.0) | 0.29 (-0.02) | -216 | 7.91 | 0 | 0.0 | -45 | 1.65 | 2730 | 61.5 | 59.4 | 62.4 | 59.2 |
| 2022-08-26 | 17.07 (-0.14) | 0.02 (0.0) | 0.31 (+0.01) | 0 | 0.0 | 0 | 0.0 | 1 | 0.08 | 1284 | 60.6 | 59.9 | 60.9 | 59.4 |
| 2022-08-19 | 17.21 (+0.06) | 0.02 (+0.01) | 0.3 (-0.02) | 107 | 6.11 | 3 | 0.17 | -30 | 1.71 | 1750 | 60.3 | 60.5 | 60.5 | 59.4 |
| 2022-08-12 | 17.15 (-0.02) | 0.01 (0.0) | 0.32 (-0.06) | -194 | 10.05 | 0 | 0.0 | -144 | 7.46 | 1931 | 60.3 | 58.6 | 60.5 | 58.4 |
| 2022-08-05 | 17.17 (-0.55) | 0.01 (0.0) | 0.38 (-0.03) | -1404 | 20.65 | 3 | 0.04 | -76 | 1.12 | 6798 | 58.9 | 61.9 | 62.2 | 57.2 |
| 2022-07-29 | 17.72 (+0.34) | 0.01 (0.0) | 0.41 (-0.01) | 803 | 16.76 | 2 | 0.04 | -10 | 0.21 | 4792 | 61.4 | 62.6 | 63.1 | 61.1 |
| 2022-07-22 | 17.38 (+0.25) | 0.01 (0.0) | 0.42 (+0.01) | 596 | 21.59 | 2 | 0.07 | 23 | 0.83 | 2760 | 62.6 | 61.2 | 63.2 | 61.1 |
| 2022-07-15 | 17.13 (-0.23) | 0.01 (0.0) | 0.41 (+0.01) | -522 | 23.13 | -5 | 0.22 | 21 | 0.93 | 2257 | 61.2 | 62.0 | 62.3 | 60.0 |
| 2022-07-08 | 17.36 (+0.09) | 0.01 (0.0) | 0.4 (+0.03) | 292 | 7.31 | 2 | 0.05 | 66 | 1.65 | 3995 | 62.0 | 58.1 | 63.0 | 57.0 |
| 2022-07-01 | 17.27 (-0.13) | 0.01 (-0.01) | 0.37 (+0.01) | -435 | 15.9 | 3 | 0.11 | 23 | 0.84 | 2735 | 57.7 | 61.1 | 61.4 | 57.7 |
| 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 | 17.4 (-0.19) | 0.02 (0.0) | 0.36 (+0.04) | -637 | 20.91 | -4 | 0.13 | 96 | 3.15 | 3047 | 60.3 | 60.9 | 60.9 | 58.9 |
| 2022-06-17 | 17.59 (-0.35) | 0.02 (0.0) | 0.32 (-0.04) | -796 | 18.49 | -2 | 0.05 | -98 | 2.28 | 4306 | 60.8 | 62.6 | 63.5 | 60.4 |
| 2022-06-10 | 17.94 (-0.21) | 0.02 (0.0) | 0.36 (+0.02) | -428 | 5.28 | 0 | 0.0 | 60 | 0.74 | 8112 | 63.7 | 69.0 | 69.6 | 63.3 |
| 2022-06-02 | 18.15 (-0.06) | 0.02 (0.0) | 0.34 (+0.05) | -285 | 5.52 | 0 | 0.0 | 105 | 2.04 | 5159 | 68.6 | 66.1 | 70.3 | 65.9 |
| 2022-05-27 | 18.21 (-0.24) | 0.02 (0.0) | 0.29 (+0.04) | -382 | 13.4 | 0 | 0.0 | 88 | 3.09 | 2850 | 65.7 | 64.3 | 66.6 | 64.2 |
| 2022-05-20 | 18.45 (-0.01) | 0.02 (0.0) | 0.25 (+0.05) | -154 | 8.48 | -2 | 0.11 | 120 | 6.6 | 1817 | 64.3 | 64.5 | 65.0 | 63.1 |
| 2022-05-13 | 18.46 (+0.18) | 0.02 (0.0) | 0.2 (-0.01) | 408 | 8.86 | 1 | 0.02 | -16 | 0.35 | 4603 | 63.7 | 63.1 | 64.2 | 61.2 |
| 2022-05-06 | 18.28 (-0.87) | 0.02 (0.0) | 0.21 (-0.01) | -2087 | 26.79 | 1 | 0.01 | -12 | 0.15 | 7789 | 63.9 | 69.3 | 69.3 | 61.4 |
| 2022-04-29 | 19.15 (+0.25) | 0.02 (0.0) | 0.22 (-0.02) | 896 | 18.27 | 11 | 0.22 | -46 | 0.94 | 4904 | 69.3 | 68.6 | 70.2 | 66.0 |
| 2022-04-22 | 18.9 (+0.54) | 0.02 (+0.01) | 0.24 (+0.01) | 1174 | 25.05 | 25 | 0.53 | 4 | 0.09 | 4687 | 70.0 | 70.0 | 71.9 | 68.5 |
| 2022-04-15 | 18.36 (+0.06) | 0.01 (0.0) | 0.23 (+0.01) | 39 | 0.44 | 1 | 0.01 | 37 | 0.41 | 8927 | 69.9 | 73.0 | 73.9 | 69.9 |
| 2022-04-08 | 18.3 (+0.2) | 0.01 (0.0) | 0.22 (+0.01) | 566 | 5.64 | -10 | 0.1 | 8 | 0.08 | 10028 | 71.9 | 71.5 | 73.0 | 70.0 |
| 2022-04-01 | 18.1 (-0.12) | 0.01 (0.0) | 0.21 (-0.02) | -552 | 4.93 | 1 | 0.01 | -31 | 0.28 | 11203 | 69.2 | 66.9 | 72.3 | 65.9 |
| 2022-03-25 | 18.22 (+0.3) | 0.01 (0.0) | 0.23 (+0.03) | 663 | 6.21 | 3 | 0.03 | 65 | 0.61 | 10677 | 67.1 | 65.1 | 69.3 | 64.4 |
| 2022-03-18 | 17.92 (+0.2) | 0.01 (0.0) | 0.2 (0.0) | 510 | 14.31 | 2 | 0.06 | 5 | 0.14 | 3563 | 64.6 | 64.5 | 64.7 | 62.2 |
| 2022-03-11 | 17.72 (+0.09) | 0.01 (0.0) | 0.2 (-0.01) | 182 | 2.73 | 1 | 0.02 | -30 | 0.45 | 6665 | 64.3 | 62.9 | 65.9 | 62.0 |
| 2022-03-04 | 17.63 (+0.05) | 0.01 (0.0) | 0.21 (0.0) | 117 | 2.23 | 0 | 0.0 | 4 | 0.08 | 5250 | 62.9 | 63.3 | 65.2 | 62.3 |
| 2022-02-25 | 17.58 (-0.3) | 0.01 (0.0) | 0.21 (+0.01) | -718 | 9.6 | 1 | 0.01 | 14 | 0.19 | 7477 | 62.4 | 63.3 | 66.2 | 61.5 |
| 2022-02-18 | 17.88 (+0.01) | 0.01 (0.0) | 0.2 (-0.01) | 56 | 0.63 | -6 | 0.07 | -8 | 0.09 | 8919 | 63.3 | 64.9 | 65.5 | 62.1 |
| 2022-02-11 | 17.87 (+0.48) | 0.01 (0.0) | 0.21 (+0.06) | 830 | 8.62 | 0 | 0.0 | 122 | 1.27 | 9626 | 63.5 | 59.2 | 63.9 | 59.2 |
| 2022-01-26 | 17.39 (+0.02) | 0.01 (0.0) | 0.15 (-0.01) | 28 | 2.9 | 0 | 0.0 | -17 | 1.76 | 965 | 58.4 | 58.1 | 58.6 | 57.6 |
| 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 | 17.37 (-0.27) | 0.01 (0.0) | 0.16 (-0.01) | -638 | 24.82 | 0 | 0.0 | -14 | 0.54 | 2571 | 58.1 | 58.5 | 59.6 | 58.1 |
| 2022-01-14 | 17.64 (-0.02) | 0.01 (0.0) | 0.17 (0.0) | -34 | 2.23 | 0 | 0.0 | 0 | 0.0 | 1527 | 58.5 | 58.7 | 59.2 | 58.1 |
| 2022-01-07 | 17.66 (-0.23) | 0.01 (0.0) | 0.17 (0.0) | -524 | 10.9 | 0 | 0.0 | 2 | 0.04 | 4808 | 58.7 | 58.6 | 60.4 | 58.3 |
| 2021-12-30 | 17.89 (-0.22) | 0.01 (0.0) | 0.17 (+0.01) | -530 | 24.56 | 2 | 0.09 | 8 | 0.37 | 2158 | 58.5 | 57.0 | 58.9 | 56.9 |
| 2021-12-24 | 18.11 (-0.04) | 0.01 (0.0) | 0.16 (-0.01) | -78 | 6.87 | 0 | 0.0 | -9 | 0.79 | 1136 | 57.0 | 56.7 | 57.2 | 56.6 |
| 2021-12-17 | 18.15 (-0.14) | 0.01 (0.0) | 0.17 (0.0) | -339 | 23.06 | 0 | 0.0 | -4 | 0.27 | 1470 | 56.7 | 57.3 | 57.6 | 56.6 |
| 2021-12-10 | 18.29 (-0.07) | 0.01 (0.0) | 0.17 (0.0) | -165 | 16.08 | 0 | 0.0 | 2 | 0.19 | 1026 | 57.3 | 57.0 | 57.6 | 56.8 |
| 2021-12-03 | 18.36 (-0.04) | 0.01 (0.0) | 0.17 (+0.01) | -96 | 6.01 | 0 | 0.0 | 10 | 0.63 | 1598 | 57.1 | 56.5 | 57.7 | 56.3 |
| 2021-11-26 | 18.4 (-0.04) | 0.01 (0.0) | 0.16 (0.0) | -116 | 11.22 | 0 | 0.0 | 4 | 0.39 | 1034 | 57.2 | 57.4 | 57.9 | 57.0 |
| 2021-11-19 | 18.44 (+0.06) | 0.01 (0.0) | 0.16 (+0.01) | 150 | 13.04 | 0 | 0.0 | 31 | 2.7 | 1150 | 57.4 | 57.8 | 58.0 | 57.3 |
| 2021-11-12 | 18.38 (+0.1) | 0.01 (0.0) | 0.15 (+0.01) | 298 | 28.06 | 0 | 0.0 | 16 | 1.51 | 1062 | 57.8 | 57.6 | 58.3 | 57.5 |
| 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 | 10.29 (-1.53) | 0.19 (+0.01) | 0.64 (-0.03) | -5505 | 14.39 | 18 | 0.05 | -78 | 0.2 | 38253 | 288.0 | 336.0 | 360.0 | 280.0 |
| 2026-06-30 | 11.82 (-2.19) | 0.18 (+0.12) | 0.67 (-0.08) | -5750 | 9.72 | 292 | 0.49 | -176 | 0.3 | 59170 | 327.5 | 415.0 | 417.5 | 293.0 |
| 2026-05-29 | 14.01 (+0.7) | 0.06 (-0.45) | 0.75 (-0.15) | 2693 | 3.0 | -1072 | 1.2 | -350 | 0.39 | 89703 | 405.0 | 347.0 | 457.5 | 338.0 |
| 2026-04-30 | 13.31 (-4.01) | 0.51 (+0.01) | 0.9 (+0.18) | -9886 | 6.07 | -65 | 0.04 | 427 | 0.26 | 162836 | 342.5 | 268.0 | 374.5 | 243.0 |
| 2026-03-31 | 17.32 (+0.2) | 0.5 (+0.22) | 0.72 (-0.07) | 755 | 0.46 | 523 | 0.32 | -170 | 0.1 | 165703 | 255.5 | 219.0 | 281.5 | 218.5 |
| 2026-02-26 | 17.12 (+1.37) | 0.28 (-0.05) | 0.79 (+0.21) | 4154 | 7.63 | -126 | 0.23 | 488 | 0.9 | 54414 | 223.5 | 178.5 | 223.5 | 176.0 |
| 2026-01-30 | 15.75 (-2.6) | 0.33 (+0.19) | 0.58 (-0.28) | -6962 | 10.25 | 527 | 0.78 | -649 | 0.96 | 67947 | 180.0 | 192.0 | 192.5 | 169.0 |
| 2025-12-31 | 18.35 (+4.22) | 0.14 (-4.83) | 0.86 (+0.36) | 11470 | 8.66 | -11408 | 8.61 | 838 | 0.63 | 132456 | 191.5 | 155.5 | 205.0 | 154.0 |
| 2025-11-28 | 14.13 (-0.26) | 4.97 (-1.58) | 0.5 (0.0) | -845 | 1.62 | -3726 | 7.13 | -1 | 0.0 | 52279 | 154.5 | 157.5 | 166.5 | 139.5 |
| 2025-10-31 | 14.39 (-1.27) | 6.55 (+0.51) | 0.5 (-0.05) | -4172 | 8.99 | 1291 | 2.78 | -123 | 0.27 | 46403 | 156.5 | 179.5 | 191.0 | 148.5 |
| 2025-09-30 | 15.66 (+0.39) | 6.04 (+0.33) | 0.55 (-0.3) | 409 | 0.7 | 786 | 1.34 | -698 | 1.19 | 58467 | 178.5 | 214.0 | 214.0 | 175.0 |
| 2025-08-29 | 15.27 (+2.04) | 5.71 (+2.16) | 0.85 (+0.28) | 5717 | 4.42 | 5104 | 3.95 | 653 | 0.51 | 129216 | 215.0 | 143.5 | 221.0 | 142.5 |
| 2025-07-31 | 13.23 (+2.09) | 3.55 (+0.34) | 0.57 (-0.2) | 7113 | 9.56 | 767 | 1.03 | -467 | 0.63 | 74416 | 145.5 | 147.0 | 155.0 | 140.5 |
| 2025-06-30 | 11.14 (-2.57) | 3.21 (+3.16) | 0.77 (+0.33) | -8646 | 5.04 | 7478 | 4.36 | 778 | 0.45 | 171454 | 146.0 | 113.0 | 153.0 | 112.0 |
| 2025-05-29 | 13.71 (-0.02) | 0.05 (0.0) | 0.44 (+0.05) | 192 | 0.72 | -3 | 0.01 | 127 | 0.48 | 26650 | 113.0 | 108.5 | 120.5 | 99.5 |
| 2025-04-30 | 13.73 (+0.49) | 0.05 (-0.08) | 0.39 (-0.08) | 1589 | 4.33 | -176 | 0.48 | -188 | 0.51 | 36659 | 107.0 | 110.0 | 116.0 | 83.9 |
| 2025-03-31 | 13.24 (-0.49) | 0.13 (-0.2) | 0.47 (-0.07) | -2255 | 8.69 | -493 | 1.9 | -182 | 0.7 | 25950 | 109.5 | 128.5 | 133.0 | 108.0 |
| 2025-02-27 | 13.73 (-1.79) | 0.33 (+0.11) | 0.54 (+0.04) | -3770 | 13.2 | 267 | 0.93 | 104 | 0.36 | 28559 | 130.0 | 121.0 | 135.5 | 118.0 |
| 2025-01-22 | 15.52 (-0.45) | 0.22 (0.0) | 0.5 (+0.06) | -928 | 5.24 | -1 | 0.01 | 144 | 0.81 | 17698 | 125.5 | 122.0 | 127.0 | 115.0 |
| 2024-12-31 | 15.97 (-0.84) | 0.22 (0.0) | 0.44 (-0.08) | -1950 | 8.14 | 0 | 0.0 | -185 | 0.77 | 23957 | 122.0 | 130.5 | 131.5 | 117.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 16.81 (-1.13) | 0.22 (-0.4) | 0.52 (+0.14) | -2027 | 5.32 | -945 | 2.48 | 318 | 0.84 | 38071 | 130.0 | 132.5 | 147.5 | 126.5 |
| 2024-10-30 | 17.94 (-0.53) | 0.62 (+0.09) | 0.38 (-0.05) | -1557 | 5.54 | -810 | 2.88 | -123 | 0.44 | 28102 | 134.0 | 142.0 | 152.0 | 132.0 |
| 2024-09-30 | 18.47 (-0.31) | 0.53 (+0.06) | 0.43 (-0.05) | -1216 | 3.06 | 148 | 0.37 | -119 | 0.3 | 39681 | 141.5 | 160.5 | 162.0 | 130.0 |
| 2024-08-30 | 18.78 (+0.86) | 0.47 (+0.04) | 0.48 (0.0) | 2277 | 3.34 | -2638 | 3.87 | 11 | 0.02 | 68185 | 159.5 | 147.5 | 164.5 | 113.0 |
| 2024-07-31 | 17.92 (+0.2) | 0.43 (-1.91) | 0.48 (-0.1) | 417 | 0.81 | -765 | 1.49 | -247 | 0.48 | 51452 | 145.5 | 173.0 | 179.0 | 138.5 |
| 2024-06-28 | 17.72 (+0.48) | 2.34 (+1.57) | 0.58 (+0.03) | 1694 | 1.53 | 3715 | 3.35 | 84 | 0.08 | 111020 | 171.5 | 180.0 | 189.5 | 156.0 |
| 2024-05-31 | 17.24 (-0.39) | 0.77 (+0.13) | 0.55 (+0.12) | -2635 | 1.77 | 308 | 0.21 | 272 | 0.18 | 148555 | 172.5 | 106.5 | 192.0 | 105.5 |
| 2024-04-30 | 17.63 (-1.27) | 0.64 (+0.62) | 0.43 (+0.06) | -3422 | 4.86 | 1467 | 2.08 | 153 | 0.22 | 70462 | 106.0 | 88.2 | 110.0 | 86.1 |
| 2024-03-29 | 18.9 (+0.8) | 0.02 (0.0) | 0.37 (-0.01) | 1844 | 8.44 | -3 | 0.01 | -30 | 0.14 | 21840 | 87.5 | 73.5 | 88.3 | 72.1 |
| 2024-02-29 | 18.1 (+0.89) | 0.02 (0.0) | 0.38 (-0.01) | 2075 | 15.47 | 0 | 0.0 | -20 | 0.15 | 13416 | 73.0 | 70.0 | 73.2 | 69.0 |
| 2024-01-31 | 17.21 (+1.52) | 0.02 (0.0) | 0.39 (+0.09) | 3714 | 14.47 | -3 | 0.01 | 203 | 0.79 | 25664 | 69.5 | 62.5 | 70.0 | 62.3 |
| 2023-12-29 | 15.69 (+0.16) | 0.02 (0.0) | 0.3 (-0.02) | 380 | 6.63 | -2 | 0.03 | -36 | 0.63 | 5729 | 62.7 | 62.7 | 62.9 | 61.1 |
| 2023-11-30 | 15.53 (+0.14) | 0.02 (0.0) | 0.32 (+0.02) | 975 | 14.96 | 0 | 0.0 | 37 | 0.57 | 6519 | 62.5 | 60.1 | 63.2 | 59.6 |
| 2023-10-31 | 15.39 (+0.6) | 0.02 (0.0) | 0.3 (+0.01) | 1284 | 16.09 | 3 | 0.04 | 33 | 0.41 | 7981 | 60.1 | 60.8 | 62.8 | 59.9 |
| 2023-09-28 | 14.79 (-0.15) | 0.02 (0.0) | 0.29 (-0.02) | 777 | 10.55 | -1 | 0.01 | -55 | 0.75 | 7366 | 60.8 | 59.9 | 64.1 | 59.9 |
| 2023-08-31 | 14.94 (+0.07) | 0.02 (0.0) | 0.31 (-0.03) | 33 | 0.6 | -4 | 0.07 | -67 | 1.23 | 5469 | 59.9 | 61.0 | 61.7 | 58.6 |
| 2023-07-31 | 14.87 (+0.2) | 0.02 (+0.02) | 0.34 (-0.02) | -284 | 4.09 | 7 | 0.1 | -40 | 0.58 | 6949 | 61.0 | 60.5 | 62.1 | 59.0 |
| 2023-06-30 | 14.67 (-0.63) | 0.0 (0.0) | 0.36 (+0.03) | -1710 | 10.49 | -69 | 0.42 | 71 | 0.44 | 16302 | 60.4 | 64.5 | 65.2 | 59.5 |
| 2023-05-31 | 15.3 (-0.6) | 0.0 (-0.02) | 0.33 (+0.09) | -1344 | 16.89 | -71 | 0.89 | 198 | 2.49 | 7956 | 64.3 | 64.2 | 65.2 | 61.6 |
| 2023-04-28 | 15.9 (-0.2) | 0.02 (0.0) | 0.24 (+0.01) | -304 | 4.79 | -2 | 0.03 | 44 | 0.69 | 6348 | 64.3 | 63.4 | 66.4 | 63.2 |
| 2023-03-31 | 16.1 (-0.37) | 0.02 (0.0) | 0.23 (-0.01) | -904 | 8.31 | 16 | 0.15 | -23 | 0.21 | 10880 | 63.5 | 63.6 | 64.6 | 62.1 |
| 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 | |||
| 2023-02-24 | 16.47 (-0.42) | 0.02 (0.0) | 0.24 (-0.01) | -1366 | 15.46 | 10 | 0.11 | -29 | 0.33 | 8835 | 63.5 | 63.6 | 64.1 | 62.1 |
| 2023-01-31 | 16.89 (-0.35) | 0.02 (+0.01) | 0.25 (+0.01) | -895 | 21.91 | 19 | 0.47 | 12 | 0.29 | 4085 | 63.6 | 63.7 | 64.4 | 61.9 |
| 2022-12-30 | 17.24 (-0.23) | 0.01 (-0.01) | 0.24 (-0.05) | -247 | 2.91 | -6 | 0.07 | -124 | 1.46 | 8474 | 63.7 | 66.2 | 66.9 | 63.1 |
| 2022-11-30 | 17.47 (+0.9) | 0.02 (+0.01) | 0.29 (-0.01) | 2166 | 19.38 | 13 | 0.12 | -18 | 0.16 | 11177 | 65.6 | 60.5 | 66.2 | 60.4 |
| 2022-10-31 | 16.57 (-0.74) | 0.01 (-0.01) | 0.3 (+0.05) | -1945 | 23.26 | -3 | 0.04 | 119 | 1.42 | 8363 | 60.2 | 62.0 | 64.5 | 58.3 |
| 2022-09-30 | 17.31 (+0.34) | 0.02 (0.0) | 0.25 (-0.05) | 789 | 6.18 | 5 | 0.04 | -104 | 0.81 | 12766 | 62.2 | 59.6 | 64.3 | 59.4 |
| 2022-08-31 | 16.97 (-0.75) | 0.02 (+0.01) | 0.3 (-0.11) | -1712 | 13.58 | 6 | 0.05 | -266 | 2.11 | 12609 | 59.9 | 61.9 | 62.2 | 57.2 |
| 2022-07-29 | 17.72 (+0.41) | 0.01 (0.0) | 0.41 (+0.04) | 1003 | 6.8 | 1 | 0.01 | 103 | 0.7 | 14757 | 61.4 | 60.1 | 63.2 | 57.0 |
| 2022-06-30 | 17.31 (-0.91) | 0.01 (-0.01) | 0.37 (+0.05) | -2450 | 11.49 | -3 | 0.01 | 112 | 0.53 | 21315 | 59.7 | 67.1 | 70.3 | 58.9 |
| 2022-05-31 | 18.22 (-0.93) | 0.02 (0.0) | 0.32 (+0.1) | -2180 | 12.01 | 0 | 0.0 | 251 | 1.38 | 18155 | 66.9 | 69.3 | 69.3 | 61.2 |
| 2022-04-29 | 19.15 (+1.19) | 0.02 (+0.01) | 0.22 (0.0) | 2982 | 9.95 | 27 | 0.09 | -2 | 0.01 | 29961 | 69.3 | 67.3 | 73.9 | 66.0 |
| 2022-03-31 | 17.96 (+0.38) | 0.01 (0.0) | 0.22 (+0.01) | 613 | 1.71 | 7 | 0.02 | 18 | 0.05 | 35948 | 67.9 | 63.3 | 72.3 | 62.0 |
| 2022-02-25 | 17.58 (+0.19) | 0.01 (0.0) | 0.21 (+0.06) | 168 | 0.65 | -5 | 0.02 | 128 | 0.49 | 26023 | 62.4 | 59.2 | 66.2 | 59.2 |
| 2022-01-26 | 17.39 (-0.5) | 0.01 (0.0) | 0.15 (-0.02) | -1168 | 11.83 | 0 | 0.0 | -29 | 0.29 | 9872 | 58.4 | 58.6 | 60.4 | 57.6 |
| 2021-12-30 | 17.89 (-0.53) | 0.01 (0.0) | 0.17 (+0.01) | -1255 | 18.39 | 2 | 0.03 | 8 | 0.12 | 6826 | 58.5 | 57.5 | 58.9 | 56.6 |
| 2021-11-30 | 18.42 (+0.29) | 0.01 (0.0) | 0.16 (+0.02) | 743 | 13.4 | 2 | 0.04 | 54 | 0.97 | 5544 | 57.7 | 56.0 | 58.3 | 55.9 |
| 2021-10-29 | 18.13 (-0.46) | 0.01 (0.0) | 0.14 (0.0) | -1146 | 23.48 | 2 | 0.04 | -1 | 0.02 | 4881 | 55.9 | 55.8 | 56.4 | 54.3 |
| 2021-09-30 | 18.59 (+0.02) | 0.01 (0.0) | 0.14 (-0.04) | 32 | 0.98 | 1 | 0.03 | -87 | 2.66 | 3269 | 55.8 | 56.5 | 57.3 | 55.3 |
| 2021-08-31 | 18.57 () | 0.01 () | 0.18 () | 465 | 8.67 | 3 | 0.06 | -14 | 0.26 | 5366 | 56.5 | 57.8 | 57.8 | 54.4 |