- 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 | 27.7 (+0.72) | 11.83 (-0.07) | 3.14 (-0.02) | 667 | 36.13 | -59 | 3.2 | -20 | 1.08 | 1846 | 1480.0 | 1515.0 | 1560.0 | 1460.0 |
| 2026-07-16 | 26.98 (+0.15) | 11.9 (-0.18) | 3.16 (-0.07) | 141 | 8.23 | -170 | 9.92 | -64 | 3.73 | 1714 | 1620.0 | 1715.0 | 1715.0 | 1615.0 |
| 2026-07-15 | 26.83 (-0.37) | 12.08 (+0.04) | 3.23 (-0.29) | -391 | 22.83 | 36 | 2.1 | -263 | 15.35 | 1713 | 1755.0 | 1850.0 | 1885.0 | 1745.0 |
| 2026-07-14 | 27.2 (+0.12) | 12.04 (0.0) | 3.52 (-0.06) | 106 | 5.82 | -1 | 0.05 | -57 | 3.13 | 1821 | 1925.0 | 1950.0 | 2040.0 | 1795.0 |
| 2026-07-13 | 27.08 (-0.31) | 12.04 (+0.06) | 3.58 (+0.03) | -292 | 24.89 | 52 | 4.43 | 21 | 1.79 | 1173 | 1990.0 | 2035.0 | 2080.0 | 1950.0 |
| 2026-07-09 | 27.39 (-0.49) | 11.98 (+0.08) | 3.55 (0.0) | -453 | 22.08 | 84 | 4.09 | 0 | 0.0 | 2052 | 2005.0 | 2095.0 | 2120.0 | 2000.0 |
| 2026-07-08 | 27.88 (+0.09) | 11.9 (+0.08) | 3.55 (+0.04) | 81 | 3.75 | 72 | 3.33 | 44 | 2.04 | 2161 | 2095.0 | 1940.0 | 2095.0 | 1915.0 |
| 2026-07-07 | 27.79 (-0.03) | 11.82 (+0.05) | 3.51 (-0.01) | -57 | 2.58 | 42 | 1.9 | -12 | 0.54 | 2208 | 1905.0 | 2025.0 | 2120.0 | 1895.0 |
| 2026-07-06 | 27.82 (-0.24) | 11.77 (-0.17) | 3.52 (+0.05) | -304 | 16.8 | -155 | 8.57 | 41 | 2.27 | 1809 | 2000.0 | 2175.0 | 2175.0 | 1985.0 |
| 2026-07-03 | 28.06 (+0.1) | 11.94 (-0.14) | 3.47 (-0.03) | 99 | 4.15 | -129 | 5.41 | -19 | 0.8 | 2383 | 2100.0 | 1935.0 | 2105.0 | 1915.0 |
| 2026-07-02 | 27.96 (+0.89) | 12.08 (-0.46) | 3.5 (0.0) | 572 | 25.94 | -428 | 19.41 | -5 | 0.23 | 2205 | 1940.0 | 1880.0 | 1940.0 | 1835.0 |
| 2026-07-01 | 27.07 (+0.18) | 12.54 (-0.4) | 3.5 (+0.03) | 166 | 12.17 | -369 | 27.05 | 27 | 1.98 | 1364 | 1980.0 | 2035.0 | 2080.0 | 1970.0 |
| 2026-06-30 | 26.89 (-0.01) | 12.94 (-0.31) | 3.47 (+0.01) | -12 | 0.76 | -282 | 17.83 | 6 | 0.38 | 1582 | 2020.0 | 2090.0 | 2120.0 | 2020.0 |
| 2026-06-29 | 26.9 (+0.71) | 13.25 (-0.1) | 3.46 (+0.08) | 391 | 18.2 | -98 | 4.56 | 76 | 3.54 | 2148 | 2035.0 | 2020.0 | 2040.0 | 1950.0 |
| 2026-06-26 | 26.19 (+0.79) | 13.35 (+0.03) | 3.38 (-0.01) | 152 | 6.42 | 26 | 1.1 | -9 | 0.38 | 2366 | 2035.0 | 2080.0 | 2175.0 | 1985.0 |
| 2026-06-25 | 25.4 (+0.53) | 13.32 (-0.24) | 3.39 (0.0) | 474 | 27.74 | -220 | 12.87 | 0 | 0.0 | 1709 | 2120.0 | 2200.0 | 2230.0 | 2100.0 |
| 2026-06-24 | 24.87 (+0.47) | 13.56 (-0.44) | 3.39 (-0.09) | 371 | 19.26 | -407 | 21.13 | -78 | 4.05 | 1926 | 2155.0 | 2200.0 | 2245.0 | 2130.0 |
| 2026-06-23 | 24.4 (+0.21) | 14.0 (-0.3) | 3.48 (+0.06) | 83 | 4.84 | -273 | 15.91 | 57 | 3.32 | 1716 | 2285.0 | 2405.0 | 2440.0 | 2285.0 |
| 2026-06-22 | 24.19 (-0.08) | 14.3 (-0.18) | 3.42 (+0.01) | -222 | 11.79 | -176 | 9.35 | 1 | 0.05 | 1883 | 2375.0 | 2480.0 | 2480.0 | 2365.0 |
| 2026-06-18 | 24.27 (-0.03) | 14.48 (+0.73) | 3.41 (+0.02) | -154 | 6.45 | 679 | 28.42 | 18 | 0.75 | 2389 | 2440.0 | 2295.0 | 2465.0 | 2265.0 |
| 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 | 24.3 (+0.57) | 13.75 (-0.75) | 3.39 (+0.12) | 442 | 21.73 | -697 | 34.27 | 118 | 5.8 | 2034 | 2245.0 | 2230.0 | 2335.0 | 2215.0 |
| 2026-06-16 | 23.73 (-0.19) | 14.5 (0.0) | 3.27 (+0.01) | -289 | 13.2 | 8 | 0.37 | 4 | 0.18 | 2190 | 2280.0 | 2385.0 | 2465.0 | 2250.0 |
| 2026-06-15 | 23.92 (+0.07) | 14.5 (+0.02) | 3.26 (+0.01) | 27 | 1.38 | 17 | 0.87 | 16 | 0.82 | 1951 | 2335.0 | 2305.0 | 2355.0 | 2220.0 |
| 2026-06-12 | 23.85 (+0.02) | 14.48 (-0.27) | 3.25 (+0.04) | -31 | 1.07 | -248 | 8.59 | 34 | 1.18 | 2887 | 2195.0 | 2315.0 | 2315.0 | 2115.0 |
| 2026-06-11 | 23.83 (+3.0) | 14.75 (-0.64) | 3.21 (+0.02) | 2701 | 46.27 | -599 | 10.26 | 22 | 0.38 | 5837 | 2165.0 | 2155.0 | 2215.0 | 2025.0 |
| 2026-06-10 | 20.83 (-0.46) | 15.39 (-0.1) | 3.19 (-0.17) | -405 | 20.13 | -85 | 4.22 | -162 | 8.05 | 2012 | 2245.0 | 2365.0 | 2365.0 | 2245.0 |
| 2026-06-09 | 21.29 (-0.24) | 15.49 (+0.01) | 3.36 (-0.01) | -323 | 15.04 | 8 | 0.37 | -11 | 0.51 | 2147 | 2490.0 | 2515.0 | 2550.0 | 2420.0 |
| 2026-06-08 | 21.53 (+0.17) | 15.48 (-0.23) | 3.37 (-0.07) | 88 | 3.99 | -217 | 9.85 | -62 | 2.81 | 2204 | 2495.0 | 2390.0 | 2530.0 | 2390.0 |
| 2026-06-05 | 21.36 (-0.05) | 15.71 (+0.04) | 3.44 (-0.03) | -129 | 4.43 | 38 | 1.3 | -25 | 0.86 | 2914 | 2655.0 | 2580.0 | 2750.0 | 2445.0 |
| 2026-06-04 | 21.41 (-0.36) | 15.67 (+0.07) | 3.47 (-0.17) | -458 | 15.96 | 67 | 2.33 | -163 | 5.68 | 2870 | 2580.0 | 2700.0 | 2755.0 | 2560.0 |
| 2026-06-03 | 21.77 (+0.42) | 15.6 (+0.08) | 3.64 (+0.17) | 382 | 29.01 | 72 | 5.47 | 161 | 12.22 | 1317 | 2830.0 | 2790.0 | 2830.0 | 2785.0 |
| 2026-06-02 | 21.35 (-0.24) | 15.52 (-0.21) | 3.47 (-0.04) | -292 | 11.95 | -192 | 7.86 | -39 | 1.6 | 2444 | 2575.0 | 2795.0 | 2865.0 | 2525.0 |
| 2026-06-01 | 21.59 (+0.06) | 15.73 (-0.17) | 3.51 (0.0) | 11 | 0.73 | -161 | 10.7 | -2 | 0.13 | 1504 | 2685.0 | 2620.0 | 2740.0 | 2585.0 |
| 2026-05-29 | 21.53 (-0.28) | 15.9 (-0.25) | 3.51 (-0.02) | -280 | 14.46 | -234 | 12.08 | -16 | 0.83 | 1937 | 2615.0 | 2680.0 | 2715.0 | 2590.0 |
| 2026-05-28 | 21.81 (-0.52) | 16.15 (-0.15) | 3.53 (-0.04) | -567 | 21.33 | -136 | 5.12 | -38 | 1.43 | 2658 | 2650.0 | 2890.0 | 2890.0 | 2600.0 |
| 2026-05-27 | 22.33 (-0.28) | 16.3 (+0.07) | 3.57 (-0.01) | -307 | 10.09 | 67 | 2.2 | -9 | 0.3 | 3042 | 2885.0 | 3170.0 | 3215.0 | 2855.0 |
| 2026-05-26 | 22.61 (+0.27) | 16.23 (+0.2) | 3.58 (0.0) | 250 | 8.89 | 185 | 6.58 | 1 | 0.04 | 2812 | 3160.0 | 2960.0 | 3180.0 | 2825.0 |
| 2026-05-25 | 22.34 (-0.01) | 16.03 (+0.39) | 3.58 (+0.08) | -67 | 2.76 | 359 | 14.81 | 71 | 2.93 | 2424 | 2925.0 | 2790.0 | 2980.0 | 2730.0 |
| 2026-05-22 | 22.35 (+0.55) | 15.64 (+0.37) | 3.5 (+0.04) | 1 | 0.05 | 346 | 16.59 | 38 | 1.82 | 2086 | 2710.0 | 2715.0 | 2790.0 | 2670.0 |
| 2026-05-21 | 21.8 (-0.1) | 15.27 (-0.19) | 3.46 (+0.01) | -131 | 5.98 | -179 | 8.17 | 6 | 0.27 | 2192 | 2555.0 | 2655.0 | 2660.0 | 2540.0 |
| 2026-05-20 | 21.9 (+0.22) | 15.46 (+0.08) | 3.45 (-0.02) | 193 | 9.55 | 79 | 3.91 | -14 | 0.69 | 2021 | 2580.0 | 2460.0 | 2670.0 | 2460.0 |
| 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 | 21.68 (+0.25) | 15.38 (-0.21) | 3.47 (-0.04) | 195 | 9.61 | -200 | 9.85 | -41 | 2.02 | 2030 | 2490.0 | 2650.0 | 2705.0 | 2480.0 |
| 2026-05-18 | 21.43 (+0.2) | 15.59 (+0.02) | 3.51 (-0.07) | 191 | 10.17 | 23 | 1.22 | -58 | 3.09 | 1878 | 2710.0 | 2550.0 | 2710.0 | 2500.0 |
| 2026-05-15 | 21.23 (-0.19) | 15.57 (-0.1) | 3.58 (-0.07) | -282 | 10.15 | -99 | 3.56 | -66 | 2.38 | 2777 | 2655.0 | 3000.0 | 3000.0 | 2655.0 |
| 2026-05-14 | 21.42 (-0.08) | 15.67 (+0.33) | 3.65 (0.0) | -143 | 4.75 | 316 | 10.49 | 1 | 0.03 | 3013 | 2945.0 | 2960.0 | 2980.0 | 2815.0 |
| 2026-05-13 | 21.5 (-0.27) | 15.34 (-0.15) | 3.65 (-0.07) | -319 | 12.0 | -144 | 5.42 | -69 | 2.59 | 2659 | 2835.0 | 2965.0 | 3050.0 | 2750.0 |
| 2026-05-12 | 21.77 (+0.56) | 15.49 (+0.09) | 3.72 (-0.01) | 482 | 12.6 | 78 | 2.04 | -3 | 0.08 | 3824 | 3055.0 | 3055.0 | 3055.0 | 2955.0 |
| 2026-05-11 | 21.21 (+0.14) | 15.4 (+0.12) | 3.73 (+0.01) | 125 | 5.97 | 119 | 5.69 | 5 | 0.24 | 2093 | 2780.0 | 2675.0 | 2820.0 | 2630.0 |
| 2026-05-08 | 21.07 (+0.37) | 15.28 (-0.18) | 3.72 (-0.02) | 236 | 9.5 | -170 | 6.84 | -19 | 0.76 | 2484 | 2620.0 | 2565.0 | 2750.0 | 2555.0 |
| 2026-05-07 | 20.7 (+0.37) | 15.46 (-0.32) | 3.74 (+0.01) | 342 | 9.33 | -297 | 8.1 | 13 | 0.35 | 3667 | 2660.0 | 2600.0 | 2690.0 | 2470.0 |
| 2026-05-06 | 20.33 (-0.18) | 15.78 (-0.11) | 3.73 (-0.07) | -396 | 9.04 | -100 | 2.28 | -63 | 1.44 | 4382 | 2655.0 | 2880.0 | 2905.0 | 2565.0 |
| 2026-05-05 | 20.51 (-0.14) | 15.89 (+0.23) | 3.8 (-0.01) | -193 | 7.23 | 213 | 7.98 | -18 | 0.67 | 2670 | 2815.0 | 2780.0 | 2885.0 | 2710.0 |
| 2026-05-04 | 20.65 (-0.65) | 15.66 (+0.13) | 3.81 (+0.07) | -692 | 20.79 | 117 | 3.52 | 72 | 2.16 | 3328 | 2745.0 | 2795.0 | 2865.0 | 2615.0 |
| 2026-04-30 | 21.3 (+0.05) | 15.53 (+0.08) | 3.74 (0.0) | 40 | 1.17 | 76 | 2.23 | 1 | 0.03 | 3415 | 2640.0 | 2610.0 | 2685.0 | 2605.0 |
| 2026-04-29 | 21.25 (-0.48) | 15.45 (-0.01) | 3.74 (0.0) | -454 | 18.58 | -7 | 0.29 | -1 | 0.04 | 2443 | 2445.0 | 2480.0 | 2590.0 | 2430.0 |
| 2026-04-28 | 21.73 (-0.08) | 15.46 (-0.85) | 3.74 (+0.01) | -214 | 5.78 | -788 | 21.3 | 4 | 0.11 | 3700 | 2505.0 | 2550.0 | 2675.0 | 2485.0 |
| 2026-04-27 | 21.81 (+1.22) | 16.31 (-1.09) | 3.73 (+0.2) | 1047 | 24.14 | -1000 | 23.06 | 188 | 4.33 | 4337 | 2540.0 | 2845.0 | 2870.0 | 2540.0 |
| 2026-04-24 | 20.59 (-0.17) | 17.4 (+0.1) | 3.53 (-0.15) | -237 | 4.42 | 81 | 1.51 | -143 | 2.67 | 5364 | 2820.0 | 3215.0 | 3245.0 | 2750.0 |
| 2026-04-23 | 20.76 (-0.16) | 17.3 (+0.2) | 3.68 (+0.04) | -389 | 6.5 | 186 | 3.11 | 40 | 0.67 | 5981 | 3020.0 | 3305.0 | 3305.0 | 2875.0 |
| 2026-04-22 | 20.92 (+0.07) | 17.1 (-0.22) | 3.64 (-0.09) | 46 | 1.81 | -196 | 7.69 | -81 | 3.18 | 2548 | 3005.0 | 2915.0 | 3055.0 | 2890.0 |
| 2026-04-21 | 20.85 (+0.06) | 17.32 (-0.24) | 3.73 (-0.04) | -64 | 1.67 | -228 | 5.95 | -38 | 0.99 | 3833 | 2935.0 | 2910.0 | 3015.0 | 2775.0 |
| 2026-04-20 | 20.79 (+0.07) | 17.56 (+0.68) | 3.77 (-0.06) | 67 | 3.84 | 45 | 2.58 | -56 | 3.21 | 1744 | 2860.0 | 2765.0 | 2860.0 | 2720.0 |
| 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 | 20.72 (+0.39) | 16.88 (0.0) | 3.83 (+0.11) | 361 | 29.88 | -2 | 0.17 | 99 | 8.2 | 1208 | 2600.0 | 2515.0 | 2600.0 | 2515.0 |
| 2026-04-16 | 20.33 (+0.11) | 16.88 (-0.2) | 3.72 (+0.03) | 53 | 2.54 | -187 | 8.97 | 27 | 1.29 | 2085 | 2365.0 | 2350.0 | 2365.0 | 2260.0 |
| 2026-04-15 | 20.22 (+0.27) | 17.08 (-0.37) | 3.69 (+0.04) | 210 | 4.54 | -345 | 7.45 | 39 | 0.84 | 4628 | 2315.0 | 2180.0 | 2390.0 | 2175.0 |
| 2026-04-14 | 19.95 (-0.32) | 17.45 (-0.45) | 3.65 (+0.11) | -508 | 12.32 | -409 | 9.92 | 104 | 2.52 | 4124 | 2175.0 | 2360.0 | 2395.0 | 2120.0 |
| 2026-04-13 | 20.27 (-0.15) | 17.9 (+0.02) | 3.54 (+0.03) | -221 | 7.59 | 15 | 0.52 | 26 | 0.89 | 2910 | 2320.0 | 2385.0 | 2405.0 | 2265.0 |
| 2026-04-10 | 20.42 (+0.31) | 17.88 (-0.04) | 3.51 (-0.02) | 261 | 9.89 | -38 | 1.44 | -18 | 0.68 | 2640 | 2315.0 | 2195.0 | 2315.0 | 2170.0 |
| 2026-04-09 | 20.11 (+0.27) | 17.92 (-0.08) | 3.53 (+0.03) | 226 | 8.05 | -68 | 2.42 | 26 | 0.93 | 2809 | 2105.0 | 2070.0 | 2210.0 | 2030.0 |
| 2026-04-08 | 19.84 (0.0) | 18.0 (-0.16) | 3.5 (-0.01) | -189 | 4.21 | -150 | 3.34 | -11 | 0.25 | 4487 | 2040.0 | 2080.0 | 2150.0 | 2005.0 |
| 2026-04-07 | 19.84 (-11.12) | 18.16 (+0.09) | 3.51 (-0.05) | -401 | 13.37 | 83 | 2.77 | -49 | 1.63 | 2999 | 2005.0 | 1935.0 | 2005.0 | 1905.0 |
| 2026-04-02 | 30.96 (+0.25) | 18.07 (+0.7) | 3.56 (-0.07) | 183 | 4.36 | 651 | 15.51 | -56 | 1.33 | 4197 | 1825.0 | 1795.0 | 1900.0 | 1795.0 |
| 2026-04-01 | 30.71 (+0.47) | 17.37 (+0.01) | 3.63 (0.0) | 424 | 20.88 | 3 | 0.15 | -2 | 0.1 | 2031 | 1730.0 | 1695.0 | 1730.0 | 1665.0 |
| 2026-03-31 | 30.24 (-0.3) | 17.36 (+0.32) | 3.63 (0.0) | -447 | 9.95 | 295 | 6.57 | 0 | 0.0 | 4491 | 1575.0 | 1655.0 | 1665.0 | 1540.0 |
| 2026-03-30 | 30.54 (-0.03) | 17.04 (-0.04) | 3.63 (+0.13) | 39 | 0.95 | -30 | 0.73 | 121 | 2.96 | 4084 | 1710.0 | 1700.0 | 1760.0 | 1590.0 |
| 2026-03-27 | 30.57 (+0.05) | 17.08 (+0.04) | 3.5 (-0.26) | -212 | 4.31 | 28 | 0.57 | -239 | 4.86 | 4918 | 1720.0 | 1615.0 | 1790.0 | 1570.0 |
| 2026-03-26 | 30.52 (+0.18) | 17.04 (+0.62) | 3.76 (-0.23) | 170 | 4.29 | 580 | 14.62 | -221 | 5.57 | 3967 | 1690.0 | 1500.0 | 1690.0 | 1500.0 |
| 2026-03-25 | 30.34 (-0.02) | 16.42 (0.0) | 3.99 (+0.01) | -18 | 10.34 | 0 | 0.0 | 15 | 8.62 | 174 | 1540.0 | 1540.0 | 1540.0 | 1540.0 |
| 2026-03-24 | 30.36 (+0.02) | 16.42 (-0.01) | 3.98 (-0.08) | 19 | 3.17 | -5 | 0.83 | -76 | 12.67 | 600 | 1400.0 | 1530.0 | 1530.0 | 1370.0 |
| 2026-03-23 | 30.34 (-0.22) | 16.43 (+0.01) | 4.06 (+0.07) | -205 | 29.33 | 2 | 0.29 | 65 | 9.3 | 699 | 1480.0 | 1525.0 | 1570.0 | 1480.0 |
| 2026-03-20 | 30.56 (+0.29) | 16.42 (0.0) | 3.99 (+0.04) | 267 | 23.97 | 0 | 0.0 | 40 | 3.59 | 1114 | 1640.0 | 1625.0 | 1690.0 | 1600.0 |
| 2026-03-19 | 30.27 (+0.13) | 16.42 (+0.01) | 3.95 (+0.01) | 116 | 24.32 | 10 | 2.1 | 8 | 1.68 | 477 | 1540.0 | 1450.0 | 1540.0 | 1450.0 |
| 2026-03-18 | 30.14 (+0.09) | 16.41 (+0.12) | 3.94 (+0.1) | 88 | 11.94 | 114 | 15.47 | 90 | 12.21 | 737 | 1440.0 | 1370.0 | 1480.0 | 1370.0 |
| 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 | 30.05 (-0.04) | 16.29 (-0.06) | 3.84 (-0.05) | -39 | 3.88 | -61 | 6.06 | -43 | 4.27 | 1006 | 1350.0 | 1485.0 | 1485.0 | 1350.0 |
| 2026-03-16 | 30.09 (+0.17) | 16.35 (-0.02) | 3.89 (-0.03) | 162 | 34.11 | -11 | 2.32 | -32 | 6.74 | 475 | 1500.0 | 1500.0 | 1505.0 | 1440.0 |
| 2026-03-13 | 29.92 (+0.17) | 16.37 (-0.02) | 3.92 (+0.04) | 151 | 33.63 | -22 | 4.9 | 35 | 7.8 | 449 | 1485.0 | 1365.0 | 1490.0 | 1365.0 |
| 2026-03-12 | 29.75 (-0.05) | 16.39 (-0.11) | 3.88 (+0.28) | -42 | 5.25 | -105 | 13.12 | 261 | 32.62 | 800 | 1440.0 | 1500.0 | 1570.0 | 1440.0 |
| 2026-03-11 | 29.8 (0.0) | 16.5 (-0.11) | 3.6 (0.0) | -526 | 9.74 | -100 | 1.85 | 6 | 0.11 | 5399 | 1555.0 | 1560.0 | 1610.0 | 1540.0 |
| 2026-03-10 | 29.8 (-0.83) | 16.61 (+1.55) | 3.6 (+0.01) | -563 | 6.48 | 1434 | 16.51 | 5 | 0.06 | 8687 | 1485.0 | 1420.0 | 1485.0 | 1370.0 |
| 2026-03-09 | 30.63 (-0.37) | 15.06 (+0.28) | 3.59 (-0.04) | -677 | 24.47 | 256 | 9.25 | -38 | 1.37 | 2767 | 1350.0 | 1350.0 | 1430.0 | 1350.0 |
| 2026-03-06 | 31.0 (-0.08) | 14.78 (+0.47) | 3.63 (+0.15) | -233 | 4.35 | 440 | 8.22 | 143 | 2.67 | 5353 | 1500.0 | 1330.0 | 1500.0 | 1310.0 |
| 2026-03-05 | 31.08 (-0.8) | 14.31 (+0.16) | 3.48 (-0.1) | -1117 | 12.53 | 146 | 1.64 | -97 | 1.09 | 8916 | 1365.0 | 1490.0 | 1525.0 | 1295.0 |
| 2026-03-04 | 31.88 (-0.55) | 14.15 (+0.41) | 3.58 (-0.08) | -455 | 7.41 | 379 | 6.17 | -71 | 1.16 | 6138 | 1390.0 | 1380.0 | 1485.0 | 1330.0 |
| 2026-03-03 | 32.43 (+0.35) | 13.74 (+0.36) | 3.66 (-0.12) | 368 | 5.0 | 336 | 4.57 | -113 | 1.54 | 7357 | 1475.0 | 1510.0 | 1510.0 | 1430.0 |
| 2026-03-02 | 32.08 (+0.15) | 13.38 (+0.16) | 3.78 (+0.01) | 132 | 7.42 | 143 | 8.03 | 10 | 0.56 | 1780 | 1375.0 | 1210.0 | 1375.0 | 1210.0 |
| 2026-02-26 | 31.93 (-0.17) | 13.22 (0.0) | 3.77 (-0.01) | -160 | 16.18 | 0 | 0.0 | -10 | 1.01 | 989 | 1250.0 | 1280.0 | 1390.0 | 1250.0 |
| 2026-02-25 | 32.1 (-0.06) | 13.22 (-0.08) | 3.78 (+0.01) | -52 | 9.61 | -70 | 12.94 | 14 | 2.59 | 541 | 1265.0 | 1270.0 | 1270.0 | 1205.0 |
| 2026-02-24 | 32.16 (+0.01) | 13.3 (-0.08) | 3.77 (-0.05) | 11 | 2.0 | -71 | 12.93 | -52 | 9.47 | 549 | 1265.0 | 1220.0 | 1285.0 | 1220.0 |
| 2026-02-23 | 32.15 (-0.18) | 13.38 (+0.13) | 3.82 (+0.09) | -173 | 22.47 | 113 | 14.68 | 88 | 11.43 | 770 | 1190.0 | 1150.0 | 1190.0 | 1130.0 |
| 2026-02-11 | 32.33 (-0.1) | 13.25 (0.0) | 3.73 (+0.02) | -92 | 24.15 | 6 | 1.57 | 19 | 4.99 | 381 | 1085.0 | 1130.0 | 1130.0 | 1085.0 |
| 2026-02-10 | 32.43 (+0.02) | 13.25 (+0.06) | 3.71 (0.0) | 22 | 4.08 | 52 | 9.65 | -8 | 1.48 | 539 | 1120.0 | 1115.0 | 1150.0 | 1100.0 |
| 2026-02-09 | 32.41 (+0.11) | 13.19 (+0.02) | 3.71 (-0.02) | 97 | 12.85 | 15 | 1.99 | -15 | 1.99 | 755 | 1095.0 | 1070.0 | 1100.0 | 1065.0 |
| 2026-02-06 | 32.3 (+0.2) | 13.17 (-0.04) | 3.73 (-0.06) | 190 | 22.89 | -35 | 4.22 | -52 | 6.27 | 830 | 1000.0 | 983.0 | 1015.0 | 926.0 |
| 2026-02-05 | 32.1 (+0.11) | 13.21 (-0.01) | 3.79 (+0.03) | 101 | 14.74 | -5 | 0.73 | 22 | 3.21 | 685 | 1025.0 | 1120.0 | 1120.0 | 1025.0 |
| 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 | 31.99 (+0.12) | 13.22 (-0.06) | 3.76 (+0.02) | 106 | 16.18 | -57 | 8.7 | 19 | 2.9 | 655 | 1135.0 | 1085.0 | 1135.0 | 1085.0 |
| 2026-02-03 | 31.87 (+0.45) | 13.28 (0.0) | 3.74 (+0.09) | 424 | 49.88 | 0 | 0.0 | 88 | 10.35 | 850 | 1095.0 | 1000.0 | 1095.0 | 1000.0 |
| 2026-02-02 | 31.42 (+0.37) | 13.28 (-0.03) | 3.65 (0.0) | 340 | 36.96 | -28 | 3.04 | -6 | 0.65 | 920 | 999.0 | 973.0 | 999.0 | 939.0 |
| 2026-01-30 | 31.05 (+0.59) | 13.31 (-0.05) | 3.65 (+0.16) | 542 | 35.61 | -43 | 2.83 | 149 | 9.79 | 1522 | 1000.0 | 972.0 | 1000.0 | 959.0 |
| 2026-01-29 | 30.46 (+1.58) | 13.36 (+0.01) | 3.49 (-0.32) | 1428 | 20.6 | 2 | 0.03 | -290 | 4.18 | 6931 | 990.0 | 958.0 | 990.0 | 945.0 |
| 2026-01-28 | 28.88 (+0.48) | 13.35 (+0.81) | 3.81 (-0.07) | 161 | 1.96 | 755 | 9.17 | -67 | 0.81 | 8234 | 900.0 | 838.0 | 900.0 | 837.0 |
| 2026-01-27 | 28.4 (-1.01) | 12.54 (+0.27) | 3.88 (-0.1) | -1082 | 15.8 | 249 | 3.64 | -90 | 1.31 | 6849 | 819.0 | 822.0 | 852.0 | 806.0 |
| 2026-01-26 | 29.41 (-0.26) | 12.27 (+0.08) | 3.98 (+0.02) | -260 | 5.17 | 78 | 1.55 | 19 | 0.38 | 5030 | 816.0 | 788.0 | 823.0 | 783.0 |
| 2026-01-23 | 29.67 (+0.47) | 12.19 (+0.08) | 3.96 (-0.01) | 423 | 12.0 | 69 | 1.96 | -16 | 0.45 | 3526 | 782.0 | 780.0 | 797.0 | 771.0 |
| 2026-01-22 | 29.2 (-0.4) | 12.11 (+0.3) | 3.97 (-0.12) | -367 | 4.22 | 281 | 3.23 | -104 | 1.19 | 8703 | 775.0 | 788.0 | 810.0 | 761.0 |
| 2026-01-21 | 29.6 (+1.07) | 11.81 (+0.4) | 4.09 (+0.06) | 916 | 7.52 | 443 | 3.63 | 55 | 0.45 | 12188 | 770.0 | 732.0 | 778.0 | 732.0 |
| 2026-01-20 | 28.53 (+1.37) | 11.41 (0.0) | 4.03 (+0.12) | 1258 | 48.65 | 0 | 0.0 | 111 | 4.29 | 2586 | 708.0 | 668.0 | 708.0 | 668.0 |
| 2026-01-19 | 27.16 (-0.33) | 11.41 (+0.25) | 3.91 (+0.01) | -574 | 16.41 | 230 | 6.58 | 9 | 0.26 | 3498 | 644.0 | 670.0 | 679.0 | 636.0 |
| 2026-01-16 | 27.49 (+0.02) | 11.16 (0.0) | 3.9 (-0.1) | -263 | 7.83 | -1 | 0.03 | -101 | 3.01 | 3360 | 669.0 | 679.0 | 690.0 | 660.0 |
| 2026-01-15 | 27.47 (+0.12) | 11.16 (0.0) | 4.0 (-0.03) | 25 | 0.75 | -4 | 0.12 | -20 | 0.6 | 3333 | 672.0 | 667.0 | 683.0 | 648.0 |
| 2026-01-14 | 27.35 (-0.15) | 11.16 (-0.03) | 4.03 (0.0) | -267 | 8.42 | -21 | 0.66 | 0 | 0.0 | 3172 | 669.0 | 671.0 | 675.0 | 646.0 |
| 2026-01-13 | 27.5 (-0.06) | 11.19 (+0.26) | 4.03 (-0.21) | -523 | 6.21 | 240 | 2.85 | -200 | 2.37 | 8422 | 659.0 | 694.0 | 695.0 | 640.0 |
| 2026-01-12 | 27.56 (-0.08) | 10.93 (+0.07) | 4.24 (+0.09) | -164 | 2.41 | 65 | 0.95 | 83 | 1.22 | 6812 | 673.0 | 632.0 | 673.0 | 622.0 |
| 2026-01-09 | 27.64 (+0.05) | 10.86 (-0.1) | 4.15 (+0.05) | -224 | 29.59 | -100 | 13.21 | 46 | 6.08 | 757 | 612.0 | 620.0 | 620.0 | 606.0 |
| 2026-01-08 | 27.59 (+0.28) | 10.96 (-0.05) | 4.1 (+0.05) | 24 | 4.93 | -40 | 8.21 | 46 | 9.45 | 487 | 627.0 | 620.0 | 635.0 | 620.0 |
| 2026-01-07 | 27.31 (+0.24) | 11.01 (0.0) | 4.05 (0.0) | 225 | 49.23 | 0 | 0.0 | -1 | 0.22 | 457 | 622.0 | 620.0 | 627.0 | 615.0 |
| 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 | 27.07 (-0.23) | 11.01 (0.0) | 4.05 (+0.11) | -220 | 40.67 | -3 | 0.55 | 104 | 19.22 | 541 | 609.0 | 618.0 | 628.0 | 609.0 |
| 2026-01-05 | 27.3 (-0.08) | 11.01 (0.0) | 3.94 (+0.09) | -73 | 10.07 | 0 | 0.0 | 82 | 11.31 | 725 | 618.0 | 659.0 | 659.0 | 617.0 |
| 2026-01-02 | 27.38 (+0.14) | 11.01 (+0.16) | 3.85 (+0.05) | 136 | 16.94 | 150 | 18.68 | 49 | 6.1 | 803 | 640.0 | 615.0 | 640.0 | 615.0 |
| 2025-12-31 | 27.24 (-0.05) | 10.85 (0.0) | 3.8 (+0.03) | -49 | 14.76 | 0 | 0.0 | 24 | 7.23 | 332 | 613.0 | 613.0 | 620.0 | 610.0 |
| 2025-12-30 | 27.29 (+0.04) | 10.85 (0.0) | 3.77 (+0.09) | 38 | 7.9 | 0 | 0.0 | 87 | 18.09 | 481 | 605.0 | 593.0 | 615.0 | 593.0 |
| 2025-12-29 | 27.25 (+0.06) | 10.85 (-0.05) | 3.68 (-0.01) | 37 | 13.96 | -45 | 16.98 | -6 | 2.26 | 265 | 600.0 | 609.0 | 609.0 | 600.0 |
| 2025-12-26 | 27.19 (+0.12) | 10.9 (-0.01) | 3.69 (+0.02) | 110 | 23.71 | -9 | 1.94 | 12 | 2.59 | 464 | 607.0 | 606.0 | 610.0 | 606.0 |
| 2025-12-24 | 27.07 (-0.02) | 10.91 (-0.04) | 3.67 (+0.08) | -23 | 5.5 | -36 | 8.61 | 76 | 18.18 | 418 | 604.0 | 599.0 | 604.0 | 594.0 |
| 2025-12-23 | 27.09 (-0.09) | 10.95 (0.0) | 3.59 (+0.04) | -85 | 19.27 | 0 | 0.0 | 40 | 9.07 | 441 | 595.0 | 598.0 | 605.0 | 594.0 |
| 2025-12-22 | 27.18 (+0.64) | 10.95 (-0.11) | 3.55 (+0.04) | 568 | 12.47 | -101 | 2.22 | 37 | 0.81 | 4556 | 610.0 | 596.0 | 615.0 | 593.0 |
| 2025-12-19 | 26.54 (+0.23) | 11.06 (-0.03) | 3.51 (+0.15) | 17 | 0.26 | -26 | 0.4 | 142 | 2.18 | 6512 | 585.0 | 603.0 | 628.0 | 577.0 |
| 2025-12-18 | 26.31 (+0.34) | 11.09 (-0.26) | 3.36 (+0.23) | 266 | 5.8 | -248 | 5.4 | 204 | 4.44 | 4590 | 592.0 | 596.0 | 614.0 | 584.0 |
| 2025-12-17 | 25.97 (-0.94) | 11.35 (+0.21) | 3.13 (+0.24) | -1069 | 11.55 | 198 | 2.14 | 230 | 2.49 | 9253 | 602.0 | 613.0 | 642.0 | 594.0 |
| 2025-12-16 | 26.91 (-0.24) | 11.14 (-0.19) | 2.89 (-0.22) | -282 | 2.15 | -171 | 1.3 | -203 | 1.55 | 13120 | 606.0 | 618.0 | 653.0 | 582.0 |
| 2025-12-15 | 27.15 (+0.09) | 11.33 (0.0) | 3.11 (-0.01) | 76 | 11.03 | 0 | 0.0 | -11 | 1.6 | 689 | 617.0 | 588.0 | 621.0 | 588.0 |
| 2025-12-12 | 27.06 (+0.39) | 11.33 (0.0) | 3.12 (+0.02) | 350 | 43.42 | -2 | 0.25 | 15 | 1.86 | 806 | 612.0 | 577.0 | 612.0 | 573.0 |
| 2025-12-11 | 26.67 (-0.13) | 11.33 (+0.01) | 3.1 (+0.04) | -128 | 14.66 | 5 | 0.57 | 36 | 4.12 | 873 | 565.0 | 603.0 | 603.0 | 565.0 |
| 2025-12-10 | 26.8 (+0.08) | 11.32 (0.0) | 3.06 (+0.16) | 75 | 12.82 | 0 | 0.0 | 150 | 25.64 | 585 | 599.0 | 579.0 | 599.0 | 578.0 |
| 2025-12-09 | 26.72 (+0.03) | 11.32 (-0.12) | 2.9 (+0.38) | 23 | 3.06 | -110 | 14.63 | 352 | 46.81 | 752 | 576.0 | 559.0 | 580.0 | 559.0 |
| 2025-12-08 | 26.69 (+0.04) | 11.44 (0.0) | 2.52 (+0.14) | 26 | 6.75 | 0 | 0.0 | 132 | 34.29 | 385 | 563.0 | 568.0 | 568.0 | 559.0 |
| 2025-12-05 | 26.65 (+0.11) | 11.44 (0.0) | 2.38 (+0.06) | 99 | 16.84 | 0 | 0.0 | 54 | 9.18 | 588 | 563.0 | 545.0 | 563.0 | 543.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 26.54 (+0.04) | 11.44 (0.0) | 2.32 (+0.06) | -5 | 0.81 | 0 | 0.0 | 53 | 8.63 | 614 | 542.0 | 546.0 | 546.0 | 537.0 |
| 2025-12-03 | 26.5 (-0.04) | 11.44 (0.0) | 2.26 (+0.18) | -50 | 6.51 | 0 | 0.0 | 167 | 21.74 | 768 | 542.0 | 540.0 | 548.0 | 536.0 |
| 2025-12-02 | 26.54 (-0.07) | 11.44 (0.0) | 2.08 (+0.13) | -41 | 5.5 | 0 | 0.0 | 125 | 16.76 | 746 | 532.0 | 530.0 | 535.0 | 527.0 |
| 2025-12-01 | 26.61 (-0.66) | 11.44 (-0.09) | 1.95 (-0.14) | -674 | 7.34 | -82 | 0.89 | -129 | 1.4 | 9182 | 530.0 | 530.0 | 553.0 | 516.0 |
| 2025-11-28 | 27.27 (-0.47) | 11.53 (-0.05) | 2.09 (0.0) | -454 | 5.89 | -45 | 0.58 | -5 | 0.06 | 7704 | 528.0 | 542.0 | 542.0 | 518.0 |
| 2025-11-27 | 27.74 (+3.37) | 11.58 (+1.32) | 2.09 (-0.01) | 2970 | 16.23 | 1218 | 6.66 | -12 | 0.07 | 18298 | 535.0 | 535.0 | 575.0 | 527.0 |
| 2025-11-26 | 24.37 (+0.75) | 10.26 (+1.08) | 2.1 (+0.02) | 598 | 6.05 | 1006 | 10.19 | 21 | 0.21 | 9877 | 528.0 | 489.5 | 528.0 | 484.0 |
| 2025-11-25 | 23.62 (+2.12) | 9.18 (+0.11) | 2.08 (+0.13) | 1891 | 23.28 | 97 | 1.19 | 120 | 1.48 | 8123 | 480.0 | 460.0 | 487.0 | 458.5 |
| 2025-11-24 | 21.5 (+0.74) | 9.07 (+0.08) | 1.95 (-0.05) | 657 | 15.78 | 74 | 1.78 | -46 | 1.1 | 4164 | 443.5 | 425.0 | 453.5 | 421.0 |
| 2025-11-21 | 20.76 (+0.16) | 8.99 (0.0) | 2.0 (-0.01) | -48 | 2.22 | 0 | 0.0 | -4 | 0.19 | 2160 | 415.5 | 415.0 | 427.0 | 410.0 |
| 2025-11-20 | 20.6 (+0.66) | 8.99 (+0.03) | 2.01 (+0.1) | 496 | 25.11 | 31 | 1.57 | 88 | 4.46 | 1975 | 435.0 | 430.0 | 442.0 | 424.5 |
| 2025-11-19 | 19.94 (-0.15) | 8.96 (0.0) | 1.91 (+0.09) | -407 | 18.48 | 0 | 0.0 | 88 | 4.0 | 2202 | 404.0 | 421.0 | 424.5 | 403.0 |
| 2025-11-18 | 20.09 (+0.41) | 8.96 (0.0) | 1.82 (-0.04) | 156 | 5.33 | 0 | 0.0 | -42 | 1.44 | 2925 | 420.0 | 436.5 | 447.0 | 415.5 |
| 2025-11-17 | 19.68 (+0.91) | 8.96 (0.0) | 1.86 (-0.25) | 518 | 11.12 | 0 | 0.0 | -234 | 5.02 | 4660 | 439.0 | 439.5 | 451.0 | 426.5 |
| 2025-11-14 | 18.77 (+0.17) | 8.96 (0.0) | 2.11 (-0.05) | 151 | 38.62 | -2 | 0.51 | -44 | 11.25 | 391 | 435.0 | 430.0 | 437.0 | 422.5 |
| 2025-11-13 | 18.6 (+0.23) | 8.96 (0.0) | 2.16 (-0.01) | 205 | 60.12 | 0 | 0.0 | -6 | 1.76 | 341 | 433.0 | 416.5 | 433.0 | 413.5 |
| 2025-11-12 | 18.37 (+0.02) | 8.96 (0.0) | 2.17 (+0.04) | 17 | 10.62 | 0 | 0.0 | 35 | 21.88 | 160 | 410.0 | 414.0 | 418.0 | 409.5 |
| 2025-11-11 | 18.35 (+0.08) | 8.96 (0.0) | 2.13 (-0.01) | 35 | 18.42 | 0 | 0.0 | -14 | 7.37 | 190 | 409.0 | 420.0 | 420.0 | 409.0 |
| 2025-11-10 | 18.27 (+0.08) | 8.96 (0.0) | 2.14 (-0.02) | 56 | 14.47 | 0 | 0.0 | -10 | 2.58 | 387 | 417.5 | 419.5 | 419.5 | 406.0 |
| 2025-11-07 | 18.19 (+0.42) | 8.96 (0.0) | 2.16 (-0.03) | 248 | 41.96 | 0 | 0.0 | -31 | 5.25 | 591 | 419.5 | 395.0 | 422.0 | 395.0 |
| 2025-11-06 | 17.77 (+0.1) | 8.96 (0.0) | 2.19 (+0.04) | 59 | 23.6 | 0 | 0.0 | 33 | 13.2 | 250 | 405.0 | 397.0 | 405.0 | 397.0 |
| 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 | 17.67 (-0.21) | 8.96 (-0.07) | 2.15 (+0.03) | -284 | 42.51 | -69 | 10.33 | 34 | 5.09 | 668 | 389.0 | 380.0 | 389.0 | 380.0 |
| 2025-11-04 | 17.88 (+0.03) | 9.03 (0.0) | 2.12 (+0.05) | -71 | 16.99 | 0 | 0.0 | 44 | 10.53 | 418 | 400.5 | 405.0 | 405.0 | 400.0 |
| 2025-11-03 | 17.85 (+0.23) | 9.03 (-0.15) | 2.07 (+0.21) | -71 | 7.36 | -137 | 14.2 | 195 | 20.21 | 965 | 408.0 | 418.5 | 418.5 | 400.0 |
| 2025-10-31 | 17.62 (-0.83) | 9.18 (-0.04) | 1.86 (-0.17) | -867 | 18.51 | -36 | 0.77 | -160 | 3.42 | 4685 | 425.5 | 433.5 | 439.5 | 420.0 |
| 2025-10-30 | 18.45 (-0.46) | 9.22 (0.0) | 2.03 (-0.26) | -891 | 15.35 | -3 | 0.05 | -241 | 4.15 | 5804 | 433.5 | 468.0 | 468.5 | 433.5 |
| 2025-10-29 | 18.91 (+1.12) | 9.22 (+0.02) | 2.29 (+0.07) | 734 | 9.8 | 21 | 0.28 | 66 | 0.88 | 7487 | 481.5 | 452.0 | 484.5 | 444.0 |
| 2025-10-28 | 17.79 (+0.15) | 9.2 (+0.33) | 2.22 (+0.08) | -19 | 0.36 | 308 | 5.77 | 77 | 1.44 | 5339 | 441.5 | 419.0 | 452.0 | 416.5 |
| 2025-10-27 | 17.64 (-0.09) | 8.87 (0.0) | 2.14 (-0.01) | -115 | 5.03 | 0 | 0.0 | -10 | 0.44 | 2285 | 415.5 | 415.0 | 423.0 | 409.0 |
| 2025-10-23 | 17.73 (+0.13) | 8.87 (-0.3) | 2.15 (+0.08) | 112 | 4.46 | -283 | 11.26 | 73 | 2.9 | 2514 | 401.0 | 405.0 | 412.5 | 399.0 |
| 2025-10-22 | 17.6 (+0.21) | 9.17 (-0.22) | 2.07 (+0.02) | -135 | 4.25 | -101 | 3.18 | 22 | 0.69 | 3173 | 411.0 | 424.5 | 431.0 | 411.0 |
| 2025-10-21 | 17.39 (-0.31) | 9.39 (0.0) | 2.05 (-0.16) | -564 | 8.49 | 0 | 0.0 | -152 | 2.29 | 6644 | 427.5 | 446.0 | 449.0 | 424.0 |
| 2025-10-20 | 17.7 (+0.49) | 9.39 (+0.03) | 2.21 (+0.16) | 280 | 5.99 | 30 | 0.64 | 144 | 3.08 | 4676 | 437.5 | 399.5 | 437.5 | 398.5 |
| 2025-10-17 | 17.21 (-0.21) | 9.36 (0.0) | 2.05 (-0.07) | -261 | 18.02 | 0 | 0.0 | -59 | 4.07 | 1448 | 398.0 | 400.0 | 402.5 | 391.0 |
| 2025-10-16 | 17.42 (-0.01) | 9.36 (0.0) | 2.12 (+0.12) | -44 | 1.65 | 0 | 0.0 | 107 | 4.02 | 2664 | 403.0 | 395.0 | 411.5 | 393.5 |
| 2025-10-15 | 17.43 (-0.43) | 9.36 (-0.05) | 2.0 (+0.09) | -460 | 16.41 | -54 | 1.93 | 89 | 3.18 | 2803 | 392.0 | 392.0 | 396.5 | 381.0 |
| 2025-10-14 | 17.86 (+0.49) | 9.41 (-0.68) | 1.91 (-0.39) | 214 | 3.05 | -623 | 8.87 | -361 | 5.14 | 7026 | 389.0 | 435.5 | 436.0 | 385.5 |
| 2025-10-13 | 17.37 (-0.01) | 10.09 (-0.48) | 2.3 (-0.13) | -262 | 5.91 | -449 | 10.13 | -127 | 2.87 | 4431 | 425.5 | 417.0 | 446.0 | 417.0 |
| 2025-10-09 | 17.38 (-0.51) | 10.57 (-0.18) | 2.43 (-0.05) | -680 | 18.55 | -158 | 4.31 | -38 | 1.04 | 3666 | 462.0 | 491.5 | 495.5 | 460.0 |
| 2025-10-08 | 17.89 (+0.22) | 10.75 (-0.03) | 2.48 (0.0) | 118 | 2.59 | -33 | 0.73 | -5 | 0.11 | 4551 | 489.0 | 469.5 | 498.0 | 466.0 |
| 2025-10-07 | 17.67 (-0.01) | 10.78 (-0.09) | 2.48 (+0.07) | -17 | 3.69 | -79 | 17.14 | 62 | 13.45 | 461 | 482.0 | 472.0 | 482.0 | 472.0 |
| 2025-10-03 | 17.68 (+0.04) | 10.87 (-0.09) | 2.41 (+0.02) | -14 | 4.33 | -91 | 28.17 | 20 | 6.19 | 323 | 468.0 | 459.5 | 468.0 | 459.5 |
| 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 | 17.64 (+0.05) | 10.96 (-0.1) | 2.39 (+0.03) | 51 | 15.13 | -87 | 25.82 | 30 | 8.9 | 337 | 465.0 | 466.0 | 467.5 | 460.5 |
| 2025-10-01 | 17.59 (+0.06) | 11.06 (-0.06) | 2.36 (0.0) | 52 | 23.96 | -55 | 25.35 | 0 | 0.0 | 217 | 455.5 | 460.5 | 463.0 | 453.0 |
| 2025-09-30 | 17.53 (-0.06) | 11.12 (-0.03) | 2.36 (+0.01) | -53 | 21.29 | -25 | 10.04 | 5 | 2.01 | 249 | 455.0 | 440.0 | 455.0 | 440.0 |
| 2025-09-26 | 17.59 (-0.02) | 11.15 (-0.07) | 2.35 (+0.01) | 145 | 23.62 | -72 | 11.73 | 14 | 2.28 | 614 | 444.0 | 449.5 | 449.5 | 431.0 |
| 2025-09-25 | 17.61 (-0.01) | 11.22 (0.0) | 2.34 (-0.02) | 64 | 28.96 | 0 | 0.0 | -23 | 10.41 | 221 | 458.5 | 459.5 | 464.5 | 453.0 |
| 2025-09-24 | 17.62 (-0.01) | 11.22 (-0.16) | 2.36 (+0.01) | -10 | 1.8 | -149 | 26.85 | 11 | 1.98 | 555 | 458.0 | 479.0 | 479.0 | 453.0 |
| 2025-09-23 | 17.63 (-0.05) | 11.38 (-0.01) | 2.35 (+0.08) | 14 | 3.21 | 0 | 0.0 | 77 | 17.66 | 436 | 476.0 | 484.0 | 484.0 | 476.0 |
| 2025-09-22 | 17.68 (+0.09) | 11.39 (+0.01) | 2.27 (+0.12) | 29 | 8.41 | 9 | 2.61 | 108 | 31.3 | 345 | 481.0 | 480.0 | 484.0 | 476.5 |
| 2025-09-19 | 17.59 (-0.09) | 11.38 (+0.84) | 2.15 (-0.14) | -645 | 11.95 | 776 | 14.38 | -123 | 2.28 | 5397 | 480.0 | 479.0 | 500.0 | 478.5 |
| 2025-09-18 | 17.68 (-0.25) | 10.54 (-0.13) | 2.29 (+0.2) | -297 | 9.26 | -121 | 3.77 | 182 | 5.67 | 3209 | 478.0 | 489.5 | 492.5 | 475.0 |
| 2025-09-17 | 17.93 (-0.35) | 10.67 (+0.96) | 2.09 (-0.02) | -177 | 3.4 | 884 | 17.0 | -23 | 0.44 | 5199 | 489.0 | 475.5 | 497.5 | 472.0 |
| 2025-09-16 | 18.28 (+0.03) | 9.71 (+0.22) | 2.11 (-0.14) | 137 | 4.73 | 202 | 6.97 | -121 | 4.17 | 2899 | 475.5 | 460.5 | 480.0 | 455.0 |
| 2025-09-15 | 18.25 (+0.36) | 9.49 (-0.32) | 2.25 (-0.07) | 474 | 10.89 | -296 | 6.8 | -74 | 1.7 | 4351 | 455.5 | 469.0 | 470.0 | 441.5 |
| 2025-09-12 | 17.89 (-0.65) | 9.81 (0.0) | 2.32 (-0.06) | -988 | 21.5 | 0 | 0.0 | -53 | 1.15 | 4596 | 469.0 | 490.5 | 500.0 | 469.0 |
| 2025-09-11 | 18.54 (-0.19) | 9.81 (+0.95) | 2.38 (-0.12) | -275 | 5.19 | 877 | 16.57 | -105 | 1.98 | 5294 | 481.5 | 486.0 | 504.0 | 479.0 |
| 2025-09-10 | 18.73 (-0.56) | 8.86 (+0.13) | 2.5 (+0.03) | 186 | 4.66 | 124 | 3.11 | 26 | 0.65 | 3989 | 476.0 | 475.5 | 484.5 | 462.5 |
| 2025-09-09 | 19.29 (-0.66) | 8.73 (-0.31) | 2.47 (-0.19) | -948 | 18.01 | -286 | 5.43 | -178 | 3.38 | 5264 | 473.0 | 507.0 | 510.0 | 468.5 |
| 2025-09-08 | 19.95 (-0.37) | 9.04 (+0.92) | 2.66 (-0.14) | -512 | 5.85 | 851 | 9.72 | -129 | 1.47 | 8751 | 501.0 | 505.0 | 518.0 | 485.0 |
| 2025-09-05 | 20.32 (+0.05) | 8.12 (0.0) | 2.8 (+0.12) | 41 | 4.82 | 0 | 0.0 | 108 | 12.69 | 851 | 491.0 | 491.0 | 498.0 | 486.0 |
| 2025-09-04 | 20.27 (+0.12) | 8.12 (0.0) | 2.68 (-0.02) | 104 | 13.58 | 0 | 0.0 | -18 | 2.35 | 766 | 483.0 | 497.5 | 497.5 | 483.0 |
| 2025-09-03 | 20.15 (+0.22) | 8.12 (-0.04) | 2.7 (+0.09) | 217 | 22.89 | -40 | 4.22 | 84 | 8.86 | 948 | 487.0 | 476.0 | 487.0 | 475.0 |
| 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 | 19.93 (+0.03) | 8.16 (-0.05) | 2.61 (-0.06) | 73 | 13.93 | -41 | 7.82 | -51 | 9.73 | 524 | 469.0 | 466.0 | 473.0 | 457.0 |
| 2025-09-01 | 19.9 (+0.12) | 8.21 (0.0) | 2.67 (-0.08) | 113 | 13.95 | 0 | 0.0 | -80 | 9.88 | 810 | 459.0 | 479.0 | 481.0 | 445.0 |
| 2025-08-29 | 19.78 (+0.26) | 8.21 (-0.06) | 2.75 (+0.24) | 258 | 33.16 | -52 | 6.68 | 228 | 29.31 | 778 | 480.0 | 466.5 | 480.0 | 466.5 |
| 2025-08-28 | 19.52 (-0.04) | 8.27 (-0.09) | 2.51 (+0.03) | -19 | 3.32 | -87 | 15.21 | 25 | 4.37 | 572 | 456.0 | 466.0 | 466.0 | 456.0 |
| 2025-08-27 | 19.56 (-0.07) | 8.36 (+0.02) | 2.48 (+0.09) | -2 | 0.31 | 19 | 2.92 | 83 | 12.75 | 651 | 466.0 | 468.0 | 468.0 | 464.0 |
| 2025-08-26 | 19.63 (-0.34) | 8.34 (0.0) | 2.39 (+0.14) | -58 | 12.53 | 0 | 0.0 | 129 | 27.86 | 463 | 460.5 | 460.0 | 463.5 | 455.0 |
| 2025-08-25 | 19.97 (-0.31) | 8.34 (+0.13) | 2.25 (+0.22) | -155 | 16.32 | 121 | 12.74 | 201 | 21.16 | 950 | 454.0 | 446.0 | 460.0 | 444.0 |
| 2025-08-22 | 20.28 (-0.45) | 8.21 (-0.68) | 2.03 (-0.24) | -277 | 3.12 | -628 | 7.08 | -221 | 2.49 | 8868 | 434.0 | 472.0 | 479.5 | 433.5 |
| 2025-08-21 | 20.73 (-1.06) | 8.89 (+0.04) | 2.27 (-0.15) | -936 | 11.18 | 37 | 0.44 | -134 | 1.6 | 8369 | 464.5 | 470.5 | 493.5 | 463.0 |
| 2025-08-20 | 21.79 (-0.55) | 8.85 (-0.34) | 2.42 (-0.3) | -900 | 8.7 | -323 | 3.12 | -279 | 2.7 | 10341 | 463.0 | 489.0 | 506.0 | 462.0 |
| 2025-08-19 | 22.34 (+1.36) | 9.19 (+0.61) | 2.72 (-0.07) | 913 | 5.56 | 567 | 3.45 | -63 | 0.38 | 16419 | 494.5 | 515.0 | 532.0 | 494.5 |
| 2025-08-18 | 20.98 (-0.25) | 8.58 (+0.14) | 2.79 (+0.04) | -499 | 5.53 | 135 | 1.5 | 39 | 0.43 | 9029 | 497.0 | 465.0 | 497.0 | 463.0 |
| 2025-08-15 | 21.23 (-0.09) | 8.44 (0.0) | 2.75 (+0.15) | -64 | 4.15 | 0 | 0.0 | 138 | 8.94 | 1543 | 452.0 | 420.0 | 452.0 | 417.0 |
| 2025-08-14 | 21.32 (-0.84) | 8.44 (0.0) | 2.6 (+0.26) | -671 | 42.5 | 0 | 0.0 | 241 | 15.26 | 1579 | 412.5 | 400.0 | 413.0 | 398.0 |
| 2025-08-13 | 22.16 (0.0) | 8.44 (-0.01) | 2.34 (+0.06) | 10 | 1.56 | -15 | 2.34 | 53 | 8.27 | 641 | 395.0 | 402.0 | 402.0 | 392.0 |
| 2025-08-12 | 22.16 (+0.02) | 8.45 (-0.09) | 2.28 (+0.14) | 5 | 1.01 | -80 | 16.16 | 128 | 25.86 | 495 | 398.0 | 391.0 | 399.5 | 390.0 |
| 2025-08-11 | 22.14 (+0.04) | 8.54 (-0.16) | 2.14 (+0.09) | 94 | 24.93 | -150 | 39.79 | 87 | 23.08 | 377 | 386.5 | 383.5 | 388.0 | 382.5 |
| 2025-08-08 | 22.1 (-0.02) | 8.7 (-0.06) | 2.05 (+0.14) | 22 | 5.61 | -55 | 14.03 | 130 | 33.16 | 392 | 384.5 | 390.0 | 390.5 | 383.0 |
| 2025-08-07 | 22.12 (+0.06) | 8.76 (0.0) | 1.91 (-0.05) | 65 | 15.05 | 0 | 0.0 | -52 | 12.04 | 432 | 387.5 | 391.5 | 391.5 | 384.0 |
| 2025-08-06 | 22.06 (-0.01) | 8.76 (0.0) | 1.96 (-0.04) | 32 | 11.0 | 0 | 0.0 | -31 | 10.65 | 291 | 387.0 | 393.0 | 393.0 | 386.0 |
| 2025-08-05 | 22.07 (-0.23) | 8.76 (0.0) | 2.0 (-0.02) | 36 | 10.5 | 0 | 0.0 | -20 | 5.83 | 343 | 393.5 | 400.0 | 400.0 | 393.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 22.3 (-0.19) | 8.76 (0.0) | 2.02 (-0.13) | 182 | 24.93 | 0 | 0.0 | -121 | 16.58 | 730 | 390.0 | 390.5 | 391.0 | 380.0 |
| 2025-08-01 | 22.49 (-0.62) | 8.76 (0.0) | 2.15 (-0.09) | -828 | 7.49 | 0 | 0.0 | -80 | 0.72 | 11059 | 395.5 | 400.0 | 416.0 | 395.5 |
| 2025-07-31 | 23.11 (+1.76) | 8.76 (+0.01) | 2.24 (-0.04) | 1658 | 23.28 | 8 | 0.11 | -40 | 0.56 | 7121 | 410.0 | 378.5 | 410.0 | 377.0 |
| 2025-07-30 | 21.35 (-0.53) | 8.75 (0.0) | 2.28 (-0.22) | -1015 | 15.86 | 5 | 0.08 | -203 | 3.17 | 6399 | 373.0 | 390.0 | 397.0 | 373.0 |
| 2025-07-29 | 21.88 (-0.52) | 8.75 (-0.06) | 2.5 (-0.02) | -895 | 8.23 | -52 | 0.48 | -16 | 0.15 | 10873 | 387.5 | 398.0 | 416.5 | 383.5 |
| 2025-07-28 | 22.4 (-0.63) | 8.81 (+0.26) | 2.52 (0.0) | -1206 | 10.85 | 240 | 2.16 | -4 | 0.04 | 11118 | 402.0 | 395.0 | 417.0 | 379.0 |
| 2025-07-25 | 23.03 (-0.01) | 8.55 (0.0) | 2.52 (+0.15) | -10 | 0.96 | 0 | 0.0 | 135 | 13.01 | 1038 | 385.5 | 371.0 | 385.5 | 365.0 |
| 2025-07-24 | 23.04 (-0.15) | 8.55 (+0.01) | 2.37 (+0.14) | -15 | 2.01 | 0 | 0.0 | 135 | 18.1 | 746 | 369.5 | 360.0 | 370.0 | 360.0 |
| 2025-07-23 | 23.19 (+0.17) | 8.54 (0.0) | 2.23 (+0.01) | -7 | 2.63 | 0 | 0.0 | 4 | 1.5 | 266 | 354.0 | 346.0 | 355.0 | 346.0 |
| 2025-07-22 | 23.02 (-0.54) | 8.54 (+0.33) | 2.22 (-0.13) | 16 | 3.47 | 0 | 0.0 | -113 | 24.51 | 461 | 346.0 | 356.0 | 357.5 | 342.5 |
| 2025-07-21 | 23.56 (+0.01) | 8.21 (0.0) | 2.35 (-0.04) | 46 | 13.26 | 1 | 0.29 | -38 | 10.95 | 347 | 356.0 | 355.0 | 356.0 | 349.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.7 (+0.31) | 11.83 (-0.15) | 3.14 (-0.41) | 231 | 2.79 | -142 | 1.72 | -383 | 4.63 | 8267 | 1480.0 | 2035.0 | 2080.0 | 1460.0 |
| 2026-07-09 | 27.39 (-0.67) | 11.98 (+0.04) | 3.55 (+0.08) | -733 | 8.91 | 43 | 0.52 | 73 | 0.89 | 8230 | 2005.0 | 2175.0 | 2175.0 | 1895.0 |
| 2026-07-03 | 28.06 (+1.87) | 11.94 (-1.41) | 3.47 (+0.09) | 1216 | 12.56 | -1306 | 13.49 | 85 | 0.88 | 9682 | 2100.0 | 2020.0 | 2120.0 | 1835.0 |
| 2026-06-26 | 26.19 (+1.92) | 13.35 (-1.13) | 3.38 (-0.03) | 858 | 8.94 | -1050 | 10.94 | -29 | 0.3 | 9600 | 2035.0 | 2480.0 | 2480.0 | 1985.0 |
| 2026-06-18 | 24.27 (+0.42) | 14.48 (0.0) | 3.41 (+0.16) | 26 | 0.3 | 7 | 0.08 | 156 | 1.82 | 8564 | 2440.0 | 2305.0 | 2465.0 | 2215.0 |
| 2026-06-12 | 23.85 (+2.49) | 14.48 (-1.23) | 3.25 (-0.19) | 2030 | 13.46 | -1141 | 7.56 | -179 | 1.19 | 15087 | 2195.0 | 2390.0 | 2550.0 | 2025.0 |
| 2026-06-05 | 21.36 (-0.17) | 15.71 (-0.19) | 3.44 (-0.07) | -486 | 4.4 | -176 | 1.59 | -68 | 0.62 | 11049 | 2655.0 | 2620.0 | 2865.0 | 2445.0 |
| 2026-05-29 | 21.53 (-0.82) | 15.9 (+0.26) | 3.51 (+0.01) | -971 | 7.54 | 241 | 1.87 | 9 | 0.07 | 12873 | 2615.0 | 2790.0 | 3215.0 | 2590.0 |
| 2026-05-22 | 22.35 (+1.12) | 15.64 (+0.07) | 3.5 (-0.08) | 449 | 4.4 | 69 | 0.68 | -69 | 0.68 | 10207 | 2710.0 | 2550.0 | 2790.0 | 2460.0 |
| 2026-05-15 | 21.23 (+0.16) | 15.57 (+0.29) | 3.58 (-0.14) | -137 | 0.95 | 270 | 1.88 | -132 | 0.92 | 14366 | 2655.0 | 2675.0 | 3055.0 | 2630.0 |
| 2026-05-08 | 21.07 (-0.23) | 15.28 (-0.25) | 3.72 (-0.02) | -703 | 4.25 | -237 | 1.43 | -15 | 0.09 | 16531 | 2620.0 | 2795.0 | 2905.0 | 2470.0 |
| 2026-04-30 | 21.3 (+0.71) | 15.53 (-1.87) | 3.74 (+0.21) | 419 | 3.02 | -1719 | 12.37 | 192 | 1.38 | 13895 | 2640.0 | 2845.0 | 2870.0 | 2430.0 |
| 2026-04-24 | 20.59 (-0.13) | 17.4 (+0.52) | 3.53 (-0.3) | -577 | 2.96 | -112 | 0.58 | -278 | 1.43 | 19470 | 2820.0 | 2765.0 | 3305.0 | 2720.0 |
| 2026-04-17 | 20.72 (+0.3) | 16.88 (-1.0) | 3.83 (+0.32) | -105 | 0.7 | -928 | 6.21 | 295 | 1.97 | 14955 | 2600.0 | 2385.0 | 2600.0 | 2120.0 |
| 2026-04-10 | 20.42 (-10.54) | 17.88 (-0.19) | 3.51 (-0.05) | -103 | 0.8 | -173 | 1.34 | -52 | 0.4 | 12935 | 2315.0 | 1935.0 | 2315.0 | 1905.0 |
| 2026-04-02 | 30.96 (+0.39) | 18.07 (+0.99) | 3.56 (+0.06) | 199 | 1.34 | 919 | 6.21 | 63 | 0.43 | 14803 | 1825.0 | 1700.0 | 1900.0 | 1540.0 |
| 2026-03-27 | 30.57 (+0.01) | 17.08 (+0.66) | 3.5 (-0.49) | -246 | 2.37 | 605 | 5.84 | -456 | 4.4 | 10358 | 1720.0 | 1525.0 | 1790.0 | 1370.0 |
| 2026-03-20 | 30.56 (+0.64) | 16.42 (+0.05) | 3.99 (+0.07) | 594 | 15.59 | 52 | 1.37 | 63 | 1.65 | 3809 | 1640.0 | 1500.0 | 1690.0 | 1350.0 |
| 2026-03-13 | 29.92 (-1.08) | 16.37 (+1.59) | 3.92 (+0.29) | -1657 | 9.15 | 1463 | 8.08 | 269 | 1.49 | 18102 | 1485.0 | 1350.0 | 1610.0 | 1350.0 |
| 2026-03-06 | 31.0 (-0.93) | 14.78 (+1.56) | 3.63 (-0.14) | -1305 | 4.42 | 1444 | 4.89 | -128 | 0.43 | 29544 | 1500.0 | 1210.0 | 1525.0 | 1210.0 |
| 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 | 31.93 (-0.4) | 13.22 (-0.03) | 3.77 (+0.04) | -374 | 13.13 | -28 | 0.98 | 40 | 1.4 | 2849 | 1250.0 | 1150.0 | 1390.0 | 1130.0 |
| 2026-02-11 | 32.33 (+0.03) | 13.25 (+0.08) | 3.73 (0.0) | 27 | 1.61 | 73 | 4.36 | -4 | 0.24 | 1675 | 1085.0 | 1070.0 | 1150.0 | 1065.0 |
| 2026-02-06 | 32.3 (+1.25) | 13.17 (-0.14) | 3.73 (+0.08) | 1161 | 29.47 | -125 | 3.17 | 71 | 1.8 | 3940 | 1000.0 | 973.0 | 1135.0 | 926.0 |
| 2026-01-30 | 31.05 (+1.38) | 13.31 (+1.12) | 3.65 (-0.31) | 789 | 2.76 | 1041 | 3.64 | -279 | 0.98 | 28566 | 1000.0 | 788.0 | 1000.0 | 783.0 |
| 2026-01-23 | 29.67 (+2.18) | 12.19 (+1.03) | 3.96 (+0.06) | 1656 | 5.43 | 1023 | 3.35 | 55 | 0.18 | 30501 | 782.0 | 670.0 | 810.0 | 636.0 |
| 2026-01-16 | 27.49 (-0.15) | 11.16 (+0.3) | 3.9 (-0.25) | -1192 | 4.75 | 279 | 1.11 | -238 | 0.95 | 25099 | 669.0 | 632.0 | 695.0 | 622.0 |
| 2026-01-09 | 27.64 (+0.26) | 10.86 (-0.15) | 4.15 (+0.3) | -268 | 9.03 | -143 | 4.82 | 277 | 9.34 | 2967 | 612.0 | 659.0 | 659.0 | 606.0 |
| 2026-01-02 | 27.38 (+0.19) | 11.01 (+0.11) | 3.85 (+0.16) | 162 | 8.61 | 105 | 5.58 | 154 | 8.19 | 1881 | 640.0 | 609.0 | 640.0 | 593.0 |
| 2025-12-26 | 27.19 (+0.65) | 10.9 (-0.16) | 3.69 (+0.18) | 570 | 9.7 | -146 | 2.48 | 165 | 2.81 | 5879 | 607.0 | 596.0 | 615.0 | 593.0 |
| 2025-12-19 | 26.54 (-0.52) | 11.06 (-0.27) | 3.51 (+0.39) | -992 | 2.9 | -247 | 0.72 | 362 | 1.06 | 34164 | 585.0 | 588.0 | 653.0 | 577.0 |
| 2025-12-12 | 27.06 (+0.41) | 11.33 (-0.11) | 3.12 (+0.74) | 346 | 10.17 | -107 | 3.15 | 685 | 20.14 | 3401 | 612.0 | 568.0 | 612.0 | 559.0 |
| 2025-12-05 | 26.65 (-0.62) | 11.44 (-0.09) | 2.38 (+0.29) | -671 | 5.64 | -82 | 0.69 | 270 | 2.27 | 11898 | 563.0 | 530.0 | 563.0 | 516.0 |
| 2025-11-28 | 27.27 (+6.51) | 11.53 (+2.54) | 2.09 (+0.09) | 5662 | 11.76 | 2350 | 4.88 | 78 | 0.16 | 48166 | 528.0 | 425.0 | 575.0 | 421.0 |
| 2025-11-21 | 20.76 (+1.99) | 8.99 (+0.03) | 2.0 (-0.11) | 715 | 5.14 | 31 | 0.22 | -104 | 0.75 | 13922 | 415.5 | 439.5 | 451.0 | 403.0 |
| 2025-11-14 | 18.77 (+0.58) | 8.96 (0.0) | 2.11 (-0.05) | 464 | 31.59 | -2 | 0.14 | -39 | 2.65 | 1469 | 435.0 | 419.5 | 437.0 | 406.0 |
| 2025-11-07 | 18.19 (+0.57) | 8.96 (-0.22) | 2.16 (+0.3) | -119 | 4.11 | -206 | 7.12 | 275 | 9.51 | 2892 | 419.5 | 418.5 | 422.0 | 380.0 |
| 2025-10-31 | 17.62 (-0.11) | 9.18 (+0.31) | 1.86 (-0.29) | -1158 | 4.52 | 290 | 1.13 | -268 | 1.05 | 25600 | 425.5 | 415.0 | 484.5 | 409.0 |
| 2025-10-23 | 17.73 (+0.52) | 8.87 (-0.49) | 2.15 (+0.1) | -307 | 1.81 | -354 | 2.08 | 87 | 0.51 | 17007 | 401.0 | 399.5 | 449.0 | 398.5 |
| 2025-10-17 | 17.21 (-0.17) | 9.36 (-1.21) | 2.05 (-0.38) | -813 | 4.43 | -1126 | 6.13 | -351 | 1.91 | 18372 | 398.0 | 417.0 | 446.0 | 381.0 |
| 2025-10-09 | 17.38 (-0.3) | 10.57 (-0.3) | 2.43 (+0.02) | -579 | 6.67 | -270 | 3.11 | 19 | 0.22 | 8678 | 462.0 | 472.0 | 498.0 | 460.0 |
| 2025-10-03 | 17.68 (+0.09) | 10.87 (-0.28) | 2.41 (+0.06) | 36 | 3.2 | -258 | 22.91 | 55 | 4.88 | 1126 | 468.0 | 440.0 | 468.0 | 440.0 |
| 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 | 17.59 (0.0) | 11.15 (-0.23) | 2.35 (+0.2) | 242 | 11.15 | -212 | 9.77 | 187 | 8.61 | 2171 | 444.0 | 480.0 | 484.0 | 431.0 |
| 2025-09-19 | 17.59 (-0.3) | 11.38 (+1.57) | 2.15 (-0.17) | -508 | 2.41 | 1445 | 6.86 | -159 | 0.76 | 21055 | 480.0 | 469.0 | 500.0 | 441.5 |
| 2025-09-12 | 17.89 (-2.43) | 9.81 (+1.69) | 2.32 (-0.48) | -2537 | 9.1 | 1566 | 5.61 | -439 | 1.57 | 27894 | 469.0 | 505.0 | 518.0 | 462.5 |
| 2025-09-05 | 20.32 (+0.54) | 8.12 (-0.09) | 2.8 (+0.05) | 548 | 14.05 | -81 | 2.08 | 43 | 1.1 | 3899 | 491.0 | 479.0 | 498.0 | 445.0 |
| 2025-08-29 | 19.78 (-0.5) | 8.21 (0.0) | 2.75 (+0.72) | 24 | 0.7 | 1 | 0.03 | 666 | 19.51 | 3414 | 480.0 | 446.0 | 480.0 | 444.0 |
| 2025-08-22 | 20.28 (-0.95) | 8.21 (-0.23) | 2.03 (-0.72) | -1699 | 3.2 | -212 | 0.4 | -658 | 1.24 | 53026 | 434.0 | 465.0 | 532.0 | 433.5 |
| 2025-08-15 | 21.23 (-0.87) | 8.44 (-0.26) | 2.75 (+0.7) | -626 | 13.51 | -245 | 5.29 | 647 | 13.96 | 4635 | 452.0 | 383.5 | 452.0 | 382.5 |
| 2025-08-08 | 22.1 (-0.39) | 8.7 (-0.06) | 2.05 (-0.1) | 337 | 15.4 | -55 | 2.51 | -94 | 4.3 | 2188 | 384.5 | 390.5 | 400.0 | 380.0 |
| 2025-08-01 | 22.49 (-0.54) | 8.76 (+0.21) | 2.15 (-0.37) | -2286 | 4.91 | 201 | 0.43 | -343 | 0.74 | 46570 | 395.5 | 395.0 | 417.0 | 373.0 |
| 2025-07-25 | 23.03 (-0.52) | 8.55 (+0.34) | 2.52 (+0.13) | 30 | 1.05 | 1 | 0.03 | 123 | 4.3 | 2858 | 385.5 | 355.0 | 385.5 | 342.5 |
| 2025-07-18 | 23.55 (+0.66) | 8.21 (+0.02) | 2.39 (+0.31) | 732 | 28.55 | 13 | 0.51 | 285 | 11.12 | 2564 | 353.0 | 348.0 | 359.0 | 338.0 |
| 2025-07-11 | 22.89 (+1.13) | 8.19 (+1.36) | 2.08 (-0.33) | 1359 | 4.03 | 1262 | 3.74 | -310 | 0.92 | 33699 | 345.0 | 317.0 | 374.0 | 307.0 |
| 2025-07-04 | 21.76 (-2.06) | 6.83 (+0.64) | 2.41 (-0.46) | -2508 | 9.2 | 590 | 2.16 | -421 | 1.54 | 27268 | 316.0 | 352.0 | 356.5 | 315.0 |
| 2025-06-27 | 23.82 (+0.31) | 6.19 (-0.02) | 2.87 (+0.31) | 308 | 8.87 | -15 | 0.43 | 287 | 8.26 | 3473 | 346.0 | 310.5 | 350.0 | 309.0 |
| 2025-06-20 | 23.51 (-0.01) | 6.21 (-0.03) | 2.56 (+0.6) | 89 | 2.79 | -37 | 1.16 | 548 | 17.2 | 3186 | 319.0 | 320.0 | 327.0 | 308.0 |
| 2025-06-13 | 23.52 (+1.82) | 6.24 (+0.68) | 1.96 (-0.38) | 2277 | 5.02 | 637 | 1.41 | -346 | 0.76 | 45338 | 324.0 | 254.0 | 334.5 | 250.5 |
| 2025-06-06 | 21.7 (-2.32) | 5.56 (-0.18) | 2.34 (-0.37) | -2453 | 10.98 | -169 | 0.76 | -349 | 1.56 | 22340 | 254.0 | 289.0 | 301.5 | 241.5 |
| 2025-05-29 | 24.02 (+0.08) | 5.74 (0.0) | 2.71 (+0.05) | 124 | 14.07 | 0 | 0.0 | 48 | 5.45 | 881 | 294.5 | 291.0 | 296.0 | 284.0 |
| 2025-05-23 | 23.94 (-0.61) | 5.74 (-0.11) | 2.66 (+0.68) | -476 | 17.12 | -98 | 3.53 | 632 | 22.73 | 2780 | 289.5 | 304.0 | 304.0 | 280.0 |
| 2025-05-16 | 24.55 (-1.87) | 5.85 (+0.15) | 1.98 (+0.39) | -1430 | 3.78 | 139 | 0.37 | 359 | 0.95 | 37823 | 306.0 | 290.0 | 321.5 | 286.5 |
| 2025-05-09 | 26.42 (-0.53) | 5.7 (+0.34) | 1.59 (-0.53) | -569 | 2.64 | 313 | 1.45 | -491 | 2.28 | 21538 | 282.5 | 284.5 | 284.5 | 247.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 26.95 (-0.08) | 5.36 (0.0) | 2.12 (+0.07) | 43 | 1.65 | 0 | 0.0 | 65 | 2.49 | 2606 | 278.0 | 254.0 | 278.0 | 253.5 |
| 2025-04-25 | 27.03 (+1.77) | 5.36 (-0.29) | 2.05 (+0.22) | 1738 | 13.78 | -119 | 0.94 | 206 | 1.63 | 12611 | 252.5 | 241.5 | 262.5 | 220.0 |
| 2025-04-18 | 25.26 (+1.19) | 5.65 (-0.39) | 1.83 (-0.76) | 852 | 2.64 | -363 | 1.12 | -709 | 2.19 | 32325 | 243.5 | 232.5 | 263.5 | 231.0 |
| 2025-04-11 | 24.07 (+1.44) | 6.04 (-0.16) | 2.59 (-0.38) | 1191 | 11.47 | -144 | 1.39 | -349 | 3.36 | 10382 | 220.0 | 260.5 | 260.5 | 209.5 |
| 2025-04-02 | 22.63 (+2.05) | 6.2 (0.0) | 2.97 (-0.02) | 2363 | 13.84 | 0 | 0.0 | -17 | 0.1 | 17076 | 289.0 | 292.0 | 302.0 | 272.0 |
| 2025-03-28 | 20.58 (-0.16) | 6.2 (+0.95) | 2.99 (-0.51) | -710 | 3.49 | 878 | 4.31 | -466 | 2.29 | 20354 | 314.0 | 363.0 | 374.0 | 310.0 |
| 2025-03-21 | 20.74 (-0.79) | 5.25 (+1.11) | 3.5 (-1.21) | -199 | 1.26 | 1026 | 6.48 | -1124 | 7.1 | 15831 | 353.0 | 322.0 | 357.0 | 307.0 |
| 2025-03-14 | 21.53 (-0.1) | 4.14 (-0.86) | 4.71 (+0.11) | 558 | 9.99 | -795 | 14.23 | 106 | 1.9 | 5588 | 312.0 | 363.0 | 363.0 | 280.0 |
| 2025-03-07 | 21.63 (+1.52) | 5.0 (-1.56) | 4.6 (+0.34) | 1529 | 4.43 | -1440 | 4.17 | 314 | 0.91 | 34507 | 363.0 | 380.0 | 398.5 | 335.0 |
| 2025-02-27 | 20.11 (+0.09) | 6.56 (-0.2) | 4.26 (-0.46) | 101 | 0.63 | -193 | 1.2 | -430 | 2.68 | 16054 | 391.5 | 450.0 | 462.0 | 387.5 |
| 2025-02-21 | 20.02 (-0.03) | 6.76 (-0.86) | 4.72 (-0.42) | 24 | 0.13 | -790 | 4.16 | -385 | 2.03 | 18971 | 454.5 | 485.0 | 508.0 | 436.5 |
| 2025-02-14 | 20.05 (-0.48) | 7.62 (0.0) | 5.14 (+0.15) | -406 | 15.75 | 0 | 0.0 | 132 | 5.12 | 2578 | 476.5 | 488.0 | 512.0 | 471.5 |
| 2025-02-07 | 20.53 (-0.54) | 7.62 (-0.11) | 4.99 (+0.4) | 127 | 2.48 | -100 | 1.95 | 371 | 7.24 | 5126 | 490.0 | 477.0 | 490.0 | 440.0 |
| 2025-01-22 | 21.07 (+0.31) | 7.73 (-0.54) | 4.59 (-0.39) | 256 | 1.34 | 63 | 0.33 | -355 | 1.86 | 19105 | 529.0 | 480.5 | 529.0 | 471.0 |
| 2025-01-17 | 20.76 (+0.16) | 8.27 (+1.02) | 4.98 (-0.48) | 55 | 0.19 | 945 | 3.21 | -443 | 1.5 | 29458 | 487.0 | 395.0 | 506.0 | 365.0 |
| 2025-01-10 | 20.6 (+0.92) | 7.25 (-0.01) | 5.46 (+0.1) | 825 | 30.52 | -10 | 0.37 | 88 | 3.26 | 2703 | 395.0 | 370.5 | 396.5 | 365.5 |
| 2025-01-03 | 19.68 (+0.18) | 7.26 (-0.04) | 5.36 (+0.16) | 393 | 20.08 | -38 | 1.94 | 143 | 7.31 | 1957 | 365.5 | 381.5 | 388.0 | 362.5 |
| 2024-12-27 | 19.5 (+0.5) | 7.3 (0.0) | 5.2 (+0.48) | 653 | 21.71 | 0 | 0.0 | 453 | 15.06 | 3008 | 383.0 | 350.5 | 386.0 | 348.0 |
| 2024-12-20 | 19.0 (-1.1) | 7.3 (+1.35) | 4.72 (-0.06) | -1118 | 6.07 | 1254 | 6.81 | -56 | 0.3 | 18409 | 347.0 | 363.0 | 367.5 | 338.0 |
| 2024-12-13 | 20.1 (-1.09) | 5.95 (+0.32) | 4.78 (-0.05) | -1321 | 6.84 | 296 | 1.53 | -52 | 0.27 | 19312 | 358.0 | 361.0 | 399.5 | 340.5 |
| 2024-12-06 | 21.19 (+0.66) | 5.63 (0.0) | 4.83 (+0.4) | 695 | 20.06 | 0 | 0.0 | 372 | 10.74 | 3464 | 361.0 | 341.0 | 376.0 | 340.0 |
| 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 | 20.53 (-0.11) | 5.63 (+0.19) | 4.43 (+0.17) | 141 | 0.67 | 173 | 0.83 | 157 | 0.75 | 20963 | 343.0 | 359.0 | 380.0 | 315.5 |
| 2024-11-22 | 20.64 (-0.4) | 5.44 (+0.06) | 4.26 (-1.09) | -1064 | 2.56 | 59 | 0.14 | -1005 | 2.42 | 41613 | 357.5 | 325.0 | 372.5 | 299.5 |
| 2024-11-15 | 21.04 (+0.76) | 5.38 (-0.04) | 5.35 (-0.18) | 813 | 18.36 | -43 | 0.97 | -174 | 3.93 | 4429 | 338.0 | 375.0 | 381.5 | 319.0 |
| 2024-11-08 | 20.28 (+0.14) | 5.42 (-0.02) | 5.53 (+0.52) | 1179 | 28.75 | -18 | 0.44 | 483 | 11.78 | 4101 | 375.0 | 347.0 | 386.5 | 342.0 |
| 2024-11-01 | 20.14 (+2.63) | 5.44 (-0.34) | 5.01 (+0.08) | 2653 | 6.27 | -308 | 0.73 | 73 | 0.17 | 42307 | 343.0 | 360.0 | 360.0 | 300.5 |
| 2024-10-25 | 17.51 (-0.72) | 5.78 (+0.2) | 4.93 (+0.29) | -142 | 0.73 | 67 | 0.34 | 274 | 1.4 | 19581 | 360.0 | 344.5 | 364.0 | 330.5 |
| 2024-10-18 | 18.23 (+0.08) | 5.58 (-0.56) | 4.64 (+0.66) | 355 | 4.32 | -518 | 6.31 | 611 | 7.44 | 8210 | 339.5 | 358.0 | 398.0 | 318.5 |
| 2024-10-11 | 18.15 (+0.57) | 6.14 (+0.17) | 3.98 (+0.19) | 602 | 2.79 | 163 | 0.76 | 172 | 0.8 | 21573 | 352.0 | 349.5 | 357.0 | 334.0 |
| 2024-10-04 | 17.58 (-0.17) | 5.97 (+2.94) | 3.79 (+0.06) | 17 | 0.02 | 2714 | 3.99 | 52 | 0.08 | 68091 | 346.0 | 272.0 | 348.5 | 268.0 |
| 2024-09-27 | 17.75 (+0.27) | 3.03 (+0.08) | 3.73 (-0.14) | 312 | 0.45 | 78 | 0.11 | -126 | 0.18 | 70008 | 274.0 | 239.0 | 289.0 | 238.0 |
| 2024-09-20 | 17.48 (-0.28) | 2.95 (+0.01) | 3.87 (+0.61) | -557 | 4.0 | 30 | 0.22 | 591 | 4.24 | 13941 | 235.5 | 212.0 | 248.5 | 205.5 |
| 2024-09-13 | 17.76 (-0.09) | 2.94 (-0.04) | 3.26 (+0.11) | -735 | 4.89 | -32 | 0.21 | 99 | 0.66 | 15031 | 209.0 | 191.0 | 218.0 | 191.0 |
| 2024-09-06 | 17.85 (-0.12) | 2.98 (+0.57) | 3.15 (-0.2) | 247 | 0.35 | 520 | 0.75 | -185 | 0.27 | 69699 | 191.5 | 181.5 | 197.0 | 177.5 |
| 2024-08-30 | 17.97 (+3.68) | 2.41 (+0.39) | 3.35 (+1.14) | 2156 | 3.62 | 355 | 0.6 | 1046 | 1.76 | 59578 | 175.0 | 123.0 | 175.0 | 122.5 |
| 2024-08-23 | 14.29 (+0.26) | 2.02 (0.0) | 2.21 (-0.1) | 275 | 5.7 | 0 | 0.0 | -90 | 1.86 | 4828 | 122.5 | 119.0 | 125.5 | 117.5 |
| 2024-08-16 | 14.03 (-0.54) | 2.02 (0.0) | 2.31 (+0.2) | 52 | 1.23 | 0 | 0.0 | 183 | 4.33 | 4223 | 119.0 | 111.5 | 121.5 | 110.5 |
| 2024-08-09 | 14.57 (-0.48) | 2.02 (-0.21) | 2.11 (+0.12) | -360 | 3.04 | -195 | 1.65 | 109 | 0.92 | 11834 | 110.0 | 109.0 | 112.5 | 93.7 |
| 2024-08-02 | 15.05 (-0.43) | 2.23 (-0.59) | 1.99 (-0.47) | -2673 | 15.69 | -540 | 3.17 | -426 | 2.5 | 17032 | 115.5 | 134.0 | 134.0 | 115.0 |
| 2024-07-26 | 15.48 (+0.04) | 2.82 (-0.33) | 2.46 (-0.49) | -62 | 0.91 | -20 | 0.29 | -457 | 6.69 | 6832 | 131.5 | 147.5 | 149.0 | 131.0 |
| 2024-07-19 | 15.44 (-0.33) | 3.15 (+0.1) | 2.95 (-1.23) | -333 | 1.81 | 95 | 0.52 | -1130 | 6.15 | 18363 | 148.0 | 164.5 | 169.0 | 148.0 |
| 2024-07-12 | 15.77 (-0.68) | 3.05 (+0.69) | 4.18 (+0.48) | -706 | 2.94 | 634 | 2.64 | 446 | 1.86 | 24017 | 161.0 | 169.0 | 174.0 | 152.5 |
| 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 | |||
| 2024-07-05 | 16.45 (+0.85) | 2.36 (+0.66) | 3.7 (+0.35) | 1025 | 4.93 | 604 | 2.91 | 317 | 1.53 | 20775 | 166.0 | 167.0 | 171.0 | 155.0 |
| 2024-06-28 | 15.6 (-0.52) | 1.7 (-0.38) | 3.35 (-0.5) | -628 | 1.74 | -350 | 0.97 | -458 | 1.27 | 36096 | 168.0 | 175.0 | 175.0 | 152.0 |
| 2024-06-21 | 16.12 (+0.02) | 2.08 (+0.77) | 3.85 (+1.5) | -458 | 0.72 | 710 | 1.11 | 1384 | 2.16 | 64024 | 172.5 | 142.0 | 177.5 | 142.0 |
| 2024-06-14 | 16.1 (-0.37) | 1.31 (+0.34) | 2.35 (+0.12) | -241 | 4.7 | 311 | 6.06 | 106 | 2.07 | 5132 | 141.5 | 136.5 | 144.0 | 134.5 |
| 2024-06-07 | 16.47 (+0.65) | 0.97 (+0.17) | 2.23 (-0.2) | 786 | 11.52 | 154 | 2.26 | -179 | 2.62 | 6820 | 134.5 | 135.0 | 146.0 | 130.5 |
| 2024-05-31 | 15.82 (+0.2) | 0.8 (+0.33) | 2.43 (+0.1) | 291 | 2.81 | 307 | 2.97 | 84 | 0.81 | 10343 | 134.5 | 136.5 | 149.0 | 134.5 |
| 2024-05-24 | 15.62 (-0.11) | 0.47 (0.0) | 2.33 (+0.23) | 31 | 0.46 | 0 | 0.0 | 215 | 3.17 | 6773 | 135.5 | 129.5 | 140.0 | 129.5 |
| 2024-05-17 | 15.73 (-0.91) | 0.47 (+0.07) | 2.1 (+0.01) | -498 | 11.23 | 62 | 1.4 | 13 | 0.29 | 4436 | 128.0 | 125.0 | 129.5 | 120.5 |
| 2024-05-10 | 16.64 (+0.17) | 0.4 (0.0) | 2.09 (-0.14) | 360 | 7.85 | 0 | 0.0 | -129 | 2.81 | 4585 | 125.0 | 135.0 | 135.0 | 123.0 |
| 2024-05-03 | 16.47 (+0.13) | 0.4 (0.0) | 2.23 (+0.16) | 577 | 5.05 | -1 | 0.01 | 139 | 1.22 | 11428 | 132.5 | 124.5 | 140.0 | 122.0 |
| 2024-04-26 | 16.34 (-1.47) | 0.4 (-0.66) | 2.07 (+0.13) | -1321 | 11.33 | 0 | 0.0 | 120 | 1.03 | 11661 | 123.5 | 125.0 | 135.5 | 118.5 |
| 2024-04-19 | 17.81 (+0.57) | 1.06 (-0.13) | 1.94 (-0.29) | 782 | 10.19 | -124 | 1.62 | -260 | 3.39 | 7672 | 126.0 | 135.5 | 136.5 | 120.5 |
| 2024-04-12 | 17.24 (-0.46) | 1.19 (-0.29) | 2.23 (-0.13) | -792 | 9.99 | -262 | 3.3 | -124 | 1.56 | 7928 | 136.5 | 145.5 | 145.5 | 134.5 |
| 2024-04-03 | 17.7 (-0.22) | 1.48 (0.0) | 2.36 (+0.22) | -327 | 4.74 | 0 | 0.0 | 197 | 2.85 | 6902 | 145.0 | 136.0 | 148.0 | 136.0 |
| 2024-03-29 | 17.92 (+1.03) | 1.48 (-0.24) | 2.14 (-0.21) | 837 | 12.5 | -223 | 3.33 | -188 | 2.81 | 6696 | 135.5 | 139.5 | 142.5 | 131.5 |
| 2024-03-22 | 16.89 (-0.66) | 1.72 (-0.29) | 2.35 (-0.35) | -912 | 5.34 | -271 | 1.59 | -323 | 1.89 | 17064 | 139.0 | 144.0 | 156.5 | 135.5 |
| 2024-03-15 | 17.55 (-1.52) | 2.01 (+0.14) | 2.7 (-0.23) | -1189 | 7.06 | 136 | 0.81 | -208 | 1.24 | 16833 | 142.5 | 147.0 | 161.5 | 142.5 |
| 2024-03-08 | 19.07 (+2.86) | 1.87 (+0.02) | 2.93 (-0.88) | 2735 | 9.26 | 13 | 0.04 | -815 | 2.76 | 29521 | 144.5 | 160.0 | 165.5 | 142.5 |
| 2024-03-01 | 16.21 (-1.56) | 1.85 (+0.08) | 3.81 (+0.44) | -1555 | 6.1 | 79 | 0.31 | 408 | 1.6 | 25476 | 158.5 | 158.0 | 162.5 | 147.0 |
| 2024-02-23 | 17.77 (-1.61) | 1.77 (+0.22) | 3.37 (+0.87) | -1651 | 3.5 | 201 | 0.43 | 800 | 1.7 | 47129 | 154.5 | 135.0 | 162.5 | 134.0 |
| 2024-02-16 | 19.38 (+0.33) | 1.55 (+0.01) | 2.5 (+0.02) | 1174 | 8.31 | 10 | 0.07 | 20 | 0.14 | 14123 | 134.0 | 135.0 | 139.5 | 131.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 19.05 (-0.35) | 1.54 (+0.13) | 2.48 (+0.22) | 237 | 1.9 | 119 | 0.95 | 201 | 1.61 | 12463 | 131.5 | 131.5 | 136.5 | 128.5 |
| 2024-02-02 | 19.4 (+7.18) | 1.41 (+0.21) | 2.26 (+0.59) | 6841 | 20.46 | 194 | 0.58 | 538 | 1.61 | 33443 | 126.5 | 103.5 | 129.5 | 102.5 |
| 2024-01-26 | 12.22 (+0.31) | 1.2 (+0.03) | 1.67 (+0.11) | 677 | 18.42 | 0 | 0.0 | 101 | 2.75 | 3675 | 103.0 | 98.5 | 105.0 | 98.5 |
| 2024-01-19 | 11.91 (-0.75) | 1.17 (-0.09) | 1.56 (-0.13) | -590 | 14.99 | -84 | 2.13 | -119 | 3.02 | 3937 | 98.0 | 103.0 | 104.0 | 96.3 |
| 2024-01-12 | 12.66 (+0.28) | 1.26 (0.0) | 1.69 (+0.14) | 607 | 20.92 | 0 | 0.0 | 136 | 4.69 | 2901 | 102.5 | 101.0 | 104.0 | 99.8 |
| 2024-01-05 | 12.38 (-0.55) | 1.26 (+0.09) | 1.55 (-0.1) | -763 | 20.18 | 84 | 2.22 | -95 | 2.51 | 3781 | 100.5 | 106.0 | 107.5 | 99.9 |
| 2023-12-29 | 12.93 (-0.19) | 1.17 (-0.07) | 1.65 (-0.04) | 323 | 10.05 | -64 | 1.99 | -37 | 1.15 | 3215 | 106.0 | 104.5 | 108.0 | 103.0 |
| 2023-12-22 | 13.12 (+0.01) | 1.24 (0.0) | 1.69 (-0.12) | -166 | 3.6 | -1 | 0.02 | -107 | 2.32 | 4612 | 104.5 | 109.5 | 110.5 | 104.0 |
| 2023-12-15 | 13.11 (-0.85) | 1.24 (+0.23) | 1.81 (+0.06) | -836 | 7.66 | 208 | 1.91 | 49 | 0.45 | 10918 | 109.0 | 105.5 | 115.5 | 104.0 |
| 2023-12-08 | 13.96 (-1.59) | 1.01 (0.0) | 1.75 (-0.07) | -719 | 12.16 | -1 | 0.02 | -57 | 0.96 | 5914 | 105.0 | 110.5 | 110.5 | 102.0 |
| 2023-12-01 | 15.55 (+0.08) | 1.01 (0.0) | 1.82 (+0.05) | 576 | 11.95 | 0 | 0.0 | 39 | 0.81 | 4821 | 108.0 | 106.0 | 110.5 | 103.0 |
| 2023-11-24 | 15.47 (-0.17) | 1.01 (0.0) | 1.77 (+0.12) | -228 | 3.26 | 0 | 0.0 | 115 | 1.64 | 6998 | 105.0 | 102.5 | 109.0 | 102.0 |
| 2023-11-17 | 15.64 (+0.42) | 1.01 (0.0) | 1.65 (0.0) | 669 | 16.14 | 0 | 0.0 | -1 | 0.02 | 4145 | 101.5 | 101.5 | 103.0 | 100.0 |
| 2023-11-10 | 15.22 (+0.05) | 1.01 (0.0) | 1.65 (+0.02) | 336 | 6.09 | 1 | 0.02 | 15 | 0.27 | 5513 | 100.0 | 98.8 | 103.5 | 98.8 |
| 2023-11-03 | 15.17 (0.0) | 1.01 (0.0) | 1.63 (+0.04) | -379 | 6.24 | 0 | 0.0 | 35 | 0.58 | 6072 | 98.4 | 94.6 | 99.0 | 93.6 |
| 2023-10-27 | 15.17 (-2.57) | 1.01 (-0.15) | 1.59 (-0.24) | -2380 | 24.67 | -78 | 0.81 | -219 | 2.27 | 9648 | 94.9 | 102.0 | 107.0 | 94.4 |
| 2023-10-20 | 17.74 (+0.6) | 1.16 (-0.45) | 1.83 (-0.44) | 837 | 10.93 | -418 | 5.46 | -404 | 5.28 | 7656 | 103.0 | 114.5 | 116.0 | 102.5 |
| 2023-10-13 | 17.14 (+0.23) | 1.61 (0.0) | 2.27 (-0.03) | 205 | 4.56 | 0 | 0.0 | -30 | 0.67 | 4491 | 114.0 | 115.0 | 116.5 | 112.5 |
| 2023-10-06 | 16.91 (-0.95) | 1.61 (+0.09) | 2.3 (+0.24) | -1073 | 3.25 | 83 | 0.25 | 225 | 0.68 | 33064 | 114.5 | 118.5 | 130.0 | 114.0 |
| 2023-09-28 | 17.86 (-0.45) | 1.52 (-0.83) | 2.06 (-0.11) | -354 | 3.56 | -764 | 7.68 | -102 | 1.03 | 9946 | 117.0 | 117.5 | 120.5 | 112.5 |
| 2023-09-22 | 18.31 (-1.5) | 2.35 (-0.41) | 2.17 (-0.02) | -1683 | 7.82 | -376 | 1.75 | -18 | 0.08 | 21528 | 117.5 | 119.0 | 121.0 | 110.5 |
| 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 | 19.81 (-0.15) | 2.76 (+1.43) | 2.19 (+0.29) | -786 | 2.74 | 1317 | 4.59 | 270 | 0.94 | 28710 | 118.5 | 115.0 | 122.0 | 107.0 |
| 2023-09-08 | 19.96 (+0.46) | 1.33 (+0.72) | 1.9 (+0.42) | 531 | 3.24 | 657 | 4.0 | 386 | 2.35 | 16410 | 111.0 | 110.0 | 115.5 | 100.0 |
| 2023-09-01 | 19.5 (+1.71) | 0.61 (0.0) | 1.48 (+0.22) | 1564 | 20.85 | 0 | 0.0 | 198 | 2.64 | 7500 | 107.5 | 93.6 | 110.0 | 91.7 |
| 2023-08-25 | 17.79 (-0.06) | 0.61 (0.0) | 1.26 (-0.02) | -205 | 8.0 | -1 | 0.04 | -13 | 0.51 | 2561 | 93.1 | 92.6 | 96.2 | 90.6 |
| 2023-08-18 | 17.85 (+0.19) | 0.61 (-0.23) | 1.28 (-0.05) | -491 | 8.12 | -203 | 3.36 | -47 | 0.78 | 6044 | 92.3 | 98.5 | 98.5 | 88.5 |
| 2023-08-11 | 17.66 (-0.22) | 0.84 (+0.01) | 1.33 (-0.08) | -940 | 13.68 | 1 | 0.01 | -73 | 1.06 | 6873 | 98.6 | 102.0 | 103.5 | 96.6 |
| 2023-08-04 | 17.88 (-0.5) | 0.83 (-0.41) | 1.41 (-0.2) | -1918 | 11.39 | -369 | 2.19 | -191 | 1.13 | 16837 | 105.0 | 120.0 | 123.5 | 102.5 |
| 2023-07-28 | 18.38 (+1.4) | 1.24 (+0.22) | 1.61 (+0.13) | 478 | 2.8 | 200 | 1.17 | 126 | 0.74 | 17076 | 117.5 | 104.5 | 120.0 | 99.6 |
| 2023-07-21 | 16.98 (-2.13) | 1.02 (+0.14) | 1.48 (+0.13) | -1646 | 15.97 | 130 | 1.26 | 114 | 1.11 | 10304 | 103.5 | 108.5 | 116.0 | 103.0 |
| 2023-07-14 | 19.11 (+0.47) | 0.88 (+0.03) | 1.35 (-0.02) | 591 | 11.44 | 25 | 0.48 | -11 | 0.21 | 5167 | 108.0 | 103.0 | 109.5 | 102.0 |
| 2023-07-07 | 18.64 (+0.77) | 0.85 (+0.54) | 1.37 (+0.03) | 655 | 9.24 | -1 | 0.01 | 21 | 0.3 | 7091 | 103.0 | 103.0 | 107.0 | 101.5 |
| 2023-06-30 | 17.87 (+0.65) | 0.31 (+0.08) | 1.34 (+0.08) | 417 | 12.4 | 79 | 2.35 | 73 | 2.17 | 3363 | 102.0 | 100.0 | 103.0 | 98.9 |
| 2023-06-21 | 17.22 (-0.3) | 0.23 (+0.05) | 1.26 (+0.01) | -372 | 21.04 | 46 | 2.6 | 12 | 0.68 | 1768 | 100.0 | 101.0 | 102.0 | 99.3 |
| 2023-06-16 | 17.52 (-0.57) | 0.18 (0.0) | 1.25 (-0.06) | 360 | 8.02 | -3 | 0.07 | -59 | 1.31 | 4491 | 101.5 | 102.5 | 104.0 | 100.0 |
| 2023-06-09 | 18.09 (+0.58) | 0.18 (+0.01) | 1.31 (-0.14) | 200 | 2.23 | 8 | 0.09 | -126 | 1.4 | 8971 | 102.0 | 107.0 | 108.0 | 98.0 |
| 2023-06-02 | 17.51 (-0.88) | 0.17 (+0.04) | 1.45 (+0.05) | -756 | 8.49 | 43 | 0.48 | 45 | 0.51 | 8906 | 106.5 | 104.0 | 111.0 | 104.0 |
| 2023-05-26 | 18.39 (-0.94) | 0.13 (+0.13) | 1.4 (+0.11) | -857 | 10.42 | 116 | 1.41 | 100 | 1.22 | 8227 | 103.5 | 104.0 | 108.0 | 103.0 |
| 2023-05-19 | 19.33 (-0.74) | 0.0 (0.0) | 1.29 (+0.03) | -691 | 11.85 | 0 | 0.0 | 36 | 0.62 | 5832 | 102.5 | 98.0 | 104.0 | 97.0 |
| 2023-05-12 | 20.07 (-0.68) | 0.0 (0.0) | 1.26 (-0.28) | -2 | 0.03 | 0 | 0.0 | -258 | 3.47 | 7431 | 99.2 | 103.0 | 103.0 | 96.0 |
| 2023-05-05 | 20.75 (-0.67) | 0.0 (0.0) | 1.54 (+0.11) | -718 | 12.23 | 0 | 0.0 | 99 | 1.69 | 5871 | 103.5 | 101.0 | 104.5 | 100.0 |
| 2023-04-28 | 21.42 (-3.25) | 0.0 (-0.84) | 1.43 (-0.14) | -3038 | 24.38 | -778 | 6.24 | -128 | 1.03 | 12460 | 101.0 | 121.5 | 125.0 | 99.6 |
| 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 | |||
| 2023-04-21 | 24.67 (-0.15) | 0.84 (+0.01) | 1.57 (-0.3) | -267 | 3.92 | 10 | 0.15 | -277 | 4.07 | 6808 | 122.0 | 129.5 | 133.5 | 121.0 |
| 2023-04-14 | 24.82 (-6.24) | 0.83 (0.0) | 1.87 (+0.06) | -3638 | 23.66 | 0 | 0.0 | 56 | 0.36 | 15374 | 129.5 | 137.0 | 142.0 | 129.0 |
| 2023-04-07 | 31.06 (+1.19) | 0.83 (-0.53) | 1.81 (+0.18) | 1087 | 18.84 | -485 | 8.41 | 167 | 2.89 | 5770 | 138.0 | 133.0 | 138.0 | 132.5 |
| 2023-03-31 | 29.87 (-2.96) | 1.36 (+0.05) | 1.63 (-0.12) | -2789 | 10.96 | 28 | 0.11 | -116 | 0.46 | 25444 | 132.5 | 139.5 | 141.5 | 132.0 |
| 2023-03-24 | 32.83 (+1.04) | 1.31 (-0.22) | 1.75 (+0.47) | 1008 | 3.89 | -197 | 0.76 | 434 | 1.68 | 25884 | 140.0 | 116.0 | 143.0 | 114.5 |
| 2023-03-17 | 31.79 (0.0) | 1.53 (-0.16) | 1.28 (-0.12) | 22 | 0.42 | -152 | 2.92 | -113 | 2.17 | 5209 | 115.5 | 120.0 | 120.5 | 112.0 |
| 2023-03-10 | 31.79 (-1.25) | 1.69 (0.0) | 1.4 (-0.2) | -1207 | 12.77 | 0 | 0.0 | -184 | 1.95 | 9449 | 121.0 | 128.5 | 131.0 | 120.0 |
| 2023-03-03 | 33.04 (-1.41) | 1.69 (+0.33) | 1.6 (-0.31) | -1449 | 19.43 | 302 | 4.05 | -277 | 3.71 | 7457 | 130.5 | 131.5 | 136.0 | 128.0 |
| 2023-02-24 | 34.45 (-2.12) | 1.36 (+0.36) | 1.91 (0.0) | -2000 | 10.39 | 338 | 1.76 | -3 | 0.02 | 19241 | 131.5 | 129.0 | 138.5 | 124.0 |
| 2023-02-17 | 36.57 (-0.9) | 1.0 (0.0) | 1.91 (-0.21) | -756 | 9.28 | 0 | 0.0 | -196 | 2.41 | 8147 | 128.5 | 130.0 | 132.0 | 125.0 |
| 2023-02-10 | 37.47 (+1.07) | 1.0 (0.0) | 2.12 (-0.23) | 1208 | 6.39 | 0 | 0.0 | -204 | 1.08 | 18891 | 130.0 | 126.5 | 137.0 | 126.0 |
| 2023-02-03 | 36.4 (-1.72) | 1.0 (-0.46) | 2.35 (+0.64) | -1512 | 6.37 | -423 | 1.78 | 581 | 2.45 | 23752 | 128.0 | 117.5 | 131.0 | 115.5 |
| 2023-01-17 | 38.12 (+0.21) | 1.46 (-0.09) | 1.71 (+0.14) | 230 | 15.13 | -88 | 5.79 | 127 | 8.36 | 1520 | 115.0 | 114.0 | 117.0 | 113.5 |
| 2023-01-13 | 37.91 (-0.67) | 1.55 (0.0) | 1.57 (+0.17) | -705 | 6.57 | 0 | 0.0 | 162 | 1.51 | 10727 | 113.0 | 109.5 | 119.0 | 108.5 |
| 2023-01-06 | 38.58 (-0.5) | 1.55 (0.0) | 1.4 (+0.22) | -381 | 11.01 | 0 | 0.0 | 199 | 5.75 | 3459 | 108.0 | 105.5 | 109.0 | 105.0 |
| 2022-12-30 | 39.08 (-0.21) | 1.55 (+0.24) | 1.18 (-0.08) | -146 | 2.69 | 229 | 4.21 | -69 | 1.27 | 5436 | 106.0 | 111.5 | 112.0 | 103.5 |
| 2022-12-23 | 39.29 (+1.84) | 1.31 (0.0) | 1.26 (-0.48) | 1858 | 18.52 | 0 | 0.0 | -439 | 4.38 | 10033 | 110.5 | 121.5 | 123.0 | 106.5 |
| 2022-12-16 | 37.45 (+1.79) | 1.31 (-0.17) | 1.74 (+0.01) | 2303 | 15.55 | -157 | 1.06 | 3 | 0.02 | 14812 | 121.5 | 124.0 | 125.5 | 116.5 |
| 2022-12-09 | 35.66 (-0.9) | 1.48 (+0.05) | 1.73 (-0.58) | -1220 | 3.86 | 50 | 0.16 | -527 | 1.67 | 31568 | 124.0 | 124.0 | 131.5 | 119.5 |
| 2022-12-02 | 36.56 (-4.12) | 1.43 (+0.82) | 2.31 (+0.51) | -4889 | 10.07 | 755 | 1.56 | 464 | 0.96 | 48545 | 124.0 | 115.0 | 128.0 | 112.0 |
| 2022-11-25 | 40.68 (+0.32) | 0.61 (+0.61) | 1.8 (-0.03) | 443 | 2.8 | 558 | 3.53 | -25 | 0.16 | 15823 | 111.5 | 102.5 | 113.5 | 100.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 40.36 (+1.15) | 0.0 (0.0) | 1.83 (-0.03) | 1025 | 4.81 | 0 | 0.0 | -32 | 0.15 | 21311 | 102.5 | 97.7 | 106.5 | 97.7 |
| 2022-11-11 | 39.21 (-3.24) | 0.0 (0.0) | 1.86 (+0.13) | -2769 | 8.83 | -179 | 0.57 | 124 | 0.4 | 31352 | 96.8 | 93.2 | 101.5 | 91.2 |
| 2022-11-04 | 42.45 (-4.72) | 0.0 (-0.88) | 1.73 (+0.86) | -4018 | 11.28 | -1704 | 4.78 | 794 | 2.23 | 35633 | 92.0 | 97.8 | 98.8 | 90.0 |
| 2022-10-28 | 47.17 (+0.65) | 0.88 (-0.97) | 0.87 (-0.07) | 445 | 5.5 | -900 | 11.12 | -70 | 0.87 | 8092 | 98.1 | 123.0 | 127.0 | 98.1 |
| 2022-10-21 | 46.52 (+0.63) | 1.85 (-0.8) | 0.94 (-0.11) | 766 | 12.73 | -735 | 12.22 | -98 | 1.63 | 6017 | 118.0 | 125.5 | 132.5 | 118.0 |
| 2022-10-14 | 45.89 (+1.04) | 2.65 (-0.6) | 1.05 (-0.02) | 932 | 19.88 | -548 | 11.69 | -19 | 0.41 | 4687 | 127.5 | 135.0 | 136.5 | 124.5 |
| 2022-10-07 | 44.85 (-0.8) | 3.25 (-1.25) | 1.07 (+0.06) | -642 | 7.53 | 89 | 1.04 | 58 | 0.68 | 8531 | 140.5 | 137.5 | 153.5 | 137.5 |
| 2022-09-30 | 45.65 (+1.34) | 4.5 (+0.33) | 1.01 (0.0) | 979 | 12.11 | 302 | 3.74 | -6 | 0.07 | 8081 | 142.5 | 154.0 | 155.0 | 133.5 |
| 2022-09-23 | 44.31 (+0.6) | 4.17 (-0.02) | 1.01 (-0.11) | 574 | 6.88 | -13 | 0.16 | -96 | 1.15 | 8346 | 154.5 | 161.0 | 166.5 | 149.0 |
| 2022-09-16 | 43.71 (+0.64) | 4.19 (+0.08) | 1.12 (+0.02) | 317 | 2.45 | 71 | 0.55 | 13 | 0.1 | 12936 | 161.0 | 164.0 | 178.0 | 160.5 |
| 2022-09-08 | 43.07 (-0.21) | 4.11 (-0.1) | 1.1 (-0.09) | -145 | 1.41 | -70 | 0.68 | -79 | 0.77 | 10260 | 162.0 | 179.0 | 183.0 | 161.5 |
| 2022-09-02 | 43.28 (+0.05) | 4.21 (+0.12) | 1.19 (-0.04) | 365 | 5.66 | 104 | 1.61 | -33 | 0.51 | 6447 | 177.5 | 168.0 | 182.5 | 167.5 |
| 2022-08-26 | 43.23 (-0.86) | 4.09 (+0.33) | 1.23 (-0.09) | -856 | 5.1 | 301 | 1.79 | -79 | 0.47 | 16787 | 176.0 | 180.0 | 188.0 | 169.5 |
| 2022-08-19 | 44.09 (+0.11) | 3.76 (+1.03) | 1.32 (+0.05) | 116 | 0.6 | 940 | 4.85 | 41 | 0.21 | 19365 | 181.5 | 163.0 | 185.5 | 160.0 |
| 2022-08-12 | 43.98 (-0.86) | 2.73 (+1.18) | 1.27 (+0.03) | -1230 | 3.72 | 1084 | 3.28 | 30 | 0.09 | 33029 | 165.0 | 143.0 | 169.0 | 141.5 |
| 2022-08-05 | 44.84 (-0.54) | 1.55 (+0.36) | 1.24 (+0.03) | -551 | 3.31 | 326 | 1.96 | 27 | 0.16 | 16666 | 143.0 | 152.0 | 153.5 | 130.0 |
| 2022-07-29 | 45.38 (-0.19) | 1.19 (+1.01) | 1.21 (+0.32) | -636 | 3.18 | 924 | 4.61 | 295 | 1.47 | 20031 | 155.0 | 127.0 | 158.0 | 123.0 |
| 2022-07-22 | 45.57 (-1.3) | 0.18 (+0.04) | 0.89 (-0.04) | -1164 | 13.87 | 35 | 0.42 | -35 | 0.42 | 8394 | 129.5 | 110.0 | 140.0 | 109.5 |
| 2022-07-15 | 46.87 (-0.08) | 0.14 (-0.02) | 0.93 (-0.02) | -164 | 2.89 | -17 | 0.3 | -20 | 0.35 | 5671 | 108.5 | 115.0 | 115.5 | 95.6 |
| 2022-07-08 | 46.95 (-2.19) | 0.16 (0.0) | 0.95 (+0.09) | -2003 | 36.27 | 0 | 0.0 | 78 | 1.41 | 5523 | 117.5 | 105.5 | 119.5 | 104.0 |
| 2022-07-01 | 49.14 (-0.53) | 0.16 (+0.02) | 0.86 (-0.02) | -476 | 25.8 | 0 | 0.0 | -12 | 0.65 | 1845 | 105.5 | 124.0 | 128.0 | 105.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 49.67 (-0.33) | 0.14 (0.0) | 0.88 (0.0) | -324 | 21.8 | 0 | 0.0 | -5 | 0.34 | 1486 | 122.0 | 128.0 | 128.0 | 115.5 |
| 2022-06-17 | 50.0 (-0.68) | 0.14 (0.0) | 0.88 (-0.02) | -529 | 43.18 | 0 | 0.0 | -14 | 1.14 | 1225 | 128.0 | 142.0 | 142.0 | 127.5 |
| 2022-06-10 | 50.68 (-0.37) | 0.14 (0.0) | 0.9 (+0.01) | -383 | 30.11 | 0 | 0.0 | 4 | 0.31 | 1272 | 145.0 | 143.0 | 150.5 | 141.5 |
| 2022-06-02 | 51.05 (+0.32) | 0.14 (0.0) | 0.89 (-0.01) | 166 | 15.54 | 0 | 0.0 | -2 | 0.19 | 1068 | 144.0 | 135.0 | 147.0 | 135.0 |
| 2022-05-27 | 50.73 (0.0) | 0.14 (0.0) | 0.9 (0.0) | -3 | 0.44 | 0 | 0.0 | -3 | 0.44 | 682 | 133.0 | 139.0 | 139.5 | 131.0 |
| 2022-05-20 | 50.73 (+0.28) | 0.14 (0.0) | 0.9 (-0.01) | 384 | 30.82 | 0 | 0.0 | -6 | 0.48 | 1246 | 139.0 | 136.5 | 145.5 | 136.0 |
| 2022-05-13 | 50.45 (-0.15) | 0.14 (0.0) | 0.91 (+0.03) | -74 | 7.9 | 0 | 0.0 | 22 | 2.35 | 937 | 135.5 | 140.0 | 140.5 | 133.0 |
| 2022-05-06 | 50.6 (-0.3) | 0.14 (0.0) | 0.88 (0.0) | -33 | 2.19 | 0 | 0.0 | 3 | 0.2 | 1507 | 143.0 | 140.5 | 146.0 | 132.5 |
| 2022-04-29 | 50.9 (-0.3) | 0.14 (-0.03) | 0.88 (+0.01) | -150 | 11.81 | -20 | 1.57 | 5 | 0.39 | 1270 | 141.0 | 146.5 | 149.5 | 140.0 |
| 2022-04-22 | 51.2 (+0.35) | 0.17 (-0.73) | 0.87 (+0.04) | 277 | 10.69 | -673 | 25.96 | 42 | 1.62 | 2592 | 149.0 | 150.0 | 158.0 | 142.0 |
| 2022-04-15 | 50.85 (-0.1) | 0.9 (-0.23) | 0.83 (-0.06) | -29 | 1.11 | -206 | 7.86 | -61 | 2.33 | 2620 | 150.0 | 182.0 | 182.0 | 149.0 |
| 2022-04-08 | 50.95 (+0.06) | 1.13 (+0.02) | 0.89 (-0.02) | 49 | 9.88 | 16 | 3.23 | -16 | 3.23 | 496 | 181.5 | 184.5 | 189.0 | 181.0 |
| 2022-04-01 | 50.89 (-0.1) | 1.11 (+0.02) | 0.91 (-0.01) | -40 | 7.52 | 18 | 3.38 | -10 | 1.88 | 532 | 184.5 | 184.5 | 185.0 | 181.0 |
| 2022-03-25 | 50.99 (-0.02) | 1.09 (0.0) | 0.92 (-0.01) | 36 | 4.2 | 4 | 0.47 | -8 | 0.93 | 858 | 185.0 | 182.5 | 191.0 | 182.5 |
| 2022-03-18 | 51.01 (-0.19) | 1.09 (+0.01) | 0.93 (0.0) | -133 | 20.24 | 9 | 1.37 | 1 | 0.15 | 657 | 183.0 | 184.0 | 185.0 | 177.5 |
| 2022-03-11 | 51.2 (+0.21) | 1.08 (+0.02) | 0.93 (0.0) | 231 | 16.54 | 20 | 1.43 | -1 | 0.07 | 1397 | 185.0 | 190.5 | 194.0 | 180.0 |
| 2022-03-04 | 50.99 (+0.21) | 1.06 (-0.02) | 0.93 (-0.01) | 177 | 26.74 | -22 | 3.32 | -5 | 0.76 | 662 | 187.5 | 181.0 | 189.0 | 180.5 |
| 2022-02-25 | 50.78 (-0.39) | 1.08 (+0.01) | 0.94 (-0.01) | -522 | 36.63 | 13 | 0.91 | -13 | 0.91 | 1425 | 181.5 | 191.0 | 191.0 | 177.0 |
| 2022-02-18 | 51.17 (-0.17) | 1.07 (+0.02) | 0.95 (-0.07) | -176 | 20.05 | 11 | 1.25 | -67 | 7.63 | 878 | 191.0 | 192.0 | 194.0 | 187.5 |
| 2022-02-11 | 51.34 (-0.3) | 1.05 (+0.01) | 1.02 (+0.04) | -217 | 17.69 | 10 | 0.81 | 44 | 3.59 | 1227 | 197.0 | 200.0 | 201.5 | 194.0 |
| 2022-01-26 | 51.64 (-0.11) | 1.04 (+0.11) | 0.98 (+0.02) | -118 | 6.77 | 106 | 6.08 | 13 | 0.75 | 1743 | 196.0 | 202.5 | 207.0 | 190.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 51.75 (-0.24) | 0.93 (+0.34) | 0.96 (-0.01) | -189 | 7.25 | 311 | 11.93 | -9 | 0.35 | 2607 | 202.5 | 211.0 | 211.0 | 202.0 |
| 2022-01-14 | 51.99 (+0.79) | 0.59 (+0.01) | 0.97 (+0.05) | 713 | 17.35 | 6 | 0.15 | 46 | 1.12 | 4110 | 211.5 | 182.0 | 217.5 | 182.0 |
| 2022-01-07 | 51.2 (-0.2) | 0.58 (0.0) | 0.92 (-0.07) | -336 | 19.66 | 0 | 0.0 | -68 | 3.98 | 1709 | 183.5 | 198.0 | 201.0 | 183.5 |
| 2021-12-30 | 51.4 (+0.22) | 0.58 (0.0) | 0.99 (-0.04) | 213 | 27.48 | -3 | 0.39 | -32 | 4.13 | 775 | 196.5 | 196.5 | 197.5 | 192.0 |
| 2021-12-24 | 51.18 (+0.08) | 0.58 (0.0) | 1.03 (+0.02) | 143 | 10.55 | 0 | 0.0 | 17 | 1.25 | 1355 | 194.5 | 194.0 | 201.0 | 191.0 |
| 2021-12-17 | 51.1 (-0.08) | 0.58 (0.0) | 1.01 (-0.05) | 23 | 1.55 | 0 | 0.0 | -41 | 2.76 | 1487 | 192.5 | 197.0 | 199.5 | 189.0 |
| 2021-12-10 | 51.18 (+0.05) | 0.58 (0.0) | 1.06 (-0.05) | 113 | 7.17 | 0 | 0.0 | -52 | 3.3 | 1576 | 197.0 | 196.0 | 206.0 | 190.5 |
| 2021-12-03 | 51.13 (+0.57) | 0.58 (0.0) | 1.11 (-0.06) | 353 | 10.34 | 0 | 0.0 | -46 | 1.35 | 3414 | 194.0 | 199.0 | 212.0 | 194.0 |
| 2021-11-26 | 50.56 (-0.04) | 0.58 (0.0) | 1.17 (+0.08) | 2 | 0.07 | -1 | 0.04 | 69 | 2.45 | 2816 | 199.0 | 191.0 | 205.5 | 187.5 |
| 2021-11-19 | 50.6 (-0.26) | 0.58 (+0.03) | 1.09 (-0.08) | -228 | 13.01 | 36 | 2.05 | -68 | 3.88 | 1753 | 191.0 | 205.0 | 207.5 | 190.5 |
| 2021-11-12 | 50.86 (+0.14) | 0.55 (0.0) | 1.17 (+0.04) | 307 | 13.66 | -7 | 0.31 | 33 | 1.47 | 2248 | 203.0 | 199.0 | 205.0 | 190.5 |
| 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 | 27.7 (+0.81) | 11.83 (-1.11) | 3.14 (-0.33) | 335 | 1.49 | -1025 | 4.57 | -307 | 1.37 | 22449 | 1480.0 | 2035.0 | 2175.0 | 1460.0 |
| 2026-06-30 | 26.89 (+5.36) | 12.94 (-2.96) | 3.47 (-0.04) | 2807 | 5.84 | -2740 | 5.7 | -38 | 0.08 | 48030 | 2020.0 | 2620.0 | 2865.0 | 1950.0 |
| 2026-05-29 | 21.53 (+0.23) | 15.9 (+0.37) | 3.51 (-0.23) | -1362 | 2.52 | 343 | 0.64 | -207 | 0.38 | 53977 | 2615.0 | 2795.0 | 3215.0 | 2460.0 |
| 2026-04-30 | 21.3 (-8.94) | 15.53 (-1.83) | 3.74 (+0.11) | 241 | 0.36 | -2278 | 3.38 | 99 | 0.15 | 67483 | 2640.0 | 1695.0 | 3305.0 | 1665.0 |
| 2026-03-31 | 30.24 (-1.69) | 17.36 (+4.14) | 3.63 (-0.14) | -3022 | 4.29 | 3829 | 5.44 | -131 | 0.19 | 70388 | 1575.0 | 1210.0 | 1790.0 | 1210.0 |
| 2026-02-26 | 31.93 (+0.88) | 13.22 (-0.09) | 3.77 (+0.12) | 814 | 9.62 | -80 | 0.95 | 107 | 1.26 | 8464 | 1250.0 | 973.0 | 1390.0 | 926.0 |
| 2026-01-30 | 31.05 (+3.81) | 13.31 (+2.46) | 3.65 (-0.15) | 1121 | 1.27 | 2350 | 2.67 | -136 | 0.15 | 87936 | 1000.0 | 615.0 | 1000.0 | 606.0 |
| 2025-12-31 | 27.24 (-0.03) | 10.85 (-0.68) | 3.8 (+1.71) | -721 | 1.28 | -627 | 1.11 | 1587 | 2.81 | 56420 | 613.0 | 530.0 | 653.0 | 516.0 |
| 2025-11-28 | 27.27 (+9.65) | 11.53 (+2.35) | 2.09 (+0.23) | 6722 | 10.12 | 2173 | 3.27 | 210 | 0.32 | 66449 | 528.0 | 418.5 | 575.0 | 380.0 |
| 2025-10-31 | 17.62 (+0.09) | 9.18 (-1.94) | 1.86 (-0.5) | -2768 | 3.92 | -1693 | 2.4 | -463 | 0.66 | 70534 | 425.5 | 460.5 | 498.0 | 381.0 |
| 2025-09-30 | 17.53 (-2.25) | 11.12 (+2.91) | 2.36 (-0.39) | -2308 | 4.18 | 2693 | 4.87 | -363 | 0.66 | 55268 | 455.0 | 479.0 | 518.0 | 431.0 |
| 2025-08-29 | 19.78 (-3.33) | 8.21 (-0.55) | 2.75 (+0.51) | -2792 | 3.76 | -511 | 0.69 | 481 | 0.65 | 74322 | 480.0 | 400.0 | 532.0 | 380.0 |
| 2025-07-31 | 23.11 (-0.5) | 8.76 (+2.45) | 2.24 (-0.32) | -1502 | 1.6 | 1952 | 2.07 | -304 | 0.32 | 94110 | 410.0 | 331.0 | 417.0 | 307.0 |
| 2025-06-30 | 23.61 (-0.41) | 6.31 (+0.57) | 2.56 (-0.15) | -122 | 0.15 | 531 | 0.65 | -142 | 0.17 | 82127 | 327.5 | 289.0 | 353.5 | 241.5 |
| 2025-05-29 | 24.02 (-2.89) | 5.74 (+0.38) | 2.71 (+0.6) | -2260 | 3.54 | 354 | 0.56 | 557 | 0.87 | 63769 | 294.5 | 270.0 | 321.5 | 247.5 |
| 2025-04-30 | 26.91 (+4.53) | 5.36 (-0.84) | 2.11 (-0.93) | 4473 | 6.52 | -626 | 0.91 | -858 | 1.25 | 68637 | 262.5 | 290.0 | 294.0 | 209.5 |
| 2025-03-31 | 22.38 (+2.27) | 6.2 (-0.36) | 3.04 (-1.22) | 2801 | 3.42 | -331 | 0.4 | -1125 | 1.37 | 81896 | 283.0 | 380.0 | 398.5 | 280.0 |
| 2025-02-27 | 20.11 (-0.96) | 6.56 (-1.17) | 4.26 (-0.33) | -154 | 0.36 | -1083 | 2.53 | -312 | 0.73 | 42729 | 391.5 | 477.0 | 512.0 | 387.5 |
| 2025-01-22 | 21.07 (+1.21) | 7.73 (+0.43) | 4.59 (-0.58) | 1119 | 2.14 | 960 | 1.84 | -532 | 1.02 | 52210 | 529.0 | 379.0 | 529.0 | 362.5 |
| 2024-12-31 | 19.86 (-0.67) | 7.3 (+1.67) | 5.17 (+0.74) | -681 | 1.51 | 1550 | 3.43 | 682 | 1.51 | 45207 | 387.0 | 341.0 | 399.5 | 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 | |||
| 2024-11-29 | 20.53 (+1.82) | 5.63 (+0.19) | 4.43 (-0.57) | 2588 | 3.16 | 171 | 0.21 | -526 | 0.64 | 82012 | 343.0 | 308.5 | 386.5 | 299.5 |
| 2024-10-30 | 18.71 (-0.56) | 5.44 (+1.17) | 5.0 (+1.47) | 558 | 0.43 | 975 | 0.74 | 1362 | 1.04 | 130952 | 322.5 | 306.5 | 398.0 | 300.5 |
| 2024-09-30 | 19.27 (+1.3) | 4.27 (+1.86) | 3.53 (+0.18) | 675 | 0.36 | 1739 | 0.93 | 186 | 0.1 | 186587 | 295.5 | 181.5 | 299.0 | 177.5 |
| 2024-08-30 | 17.97 (+2.73) | 2.41 (+0.13) | 3.35 (+1.14) | 675 | 0.77 | 118 | 0.14 | 1046 | 1.2 | 87156 | 175.0 | 124.5 | 175.0 | 93.7 |
| 2024-07-31 | 15.24 (-0.36) | 2.28 (+0.58) | 2.21 (-1.14) | -1301 | 1.62 | 815 | 1.01 | -1048 | 1.3 | 80328 | 123.0 | 167.0 | 174.0 | 119.0 |
| 2024-06-28 | 15.6 (-0.22) | 1.7 (+0.9) | 3.35 (+0.92) | -541 | 0.48 | 825 | 0.74 | 853 | 0.76 | 112073 | 168.0 | 135.0 | 177.5 | 130.5 |
| 2024-05-31 | 15.82 (-1.31) | 0.8 (+0.4) | 2.43 (+0.03) | 19 | 0.07 | 368 | 1.27 | 25 | 0.09 | 29023 | 134.5 | 137.0 | 149.0 | 120.5 |
| 2024-04-30 | 17.13 (-0.79) | 0.4 (-1.08) | 2.4 (+0.26) | -916 | 2.14 | -386 | 0.9 | 230 | 0.54 | 42709 | 137.0 | 136.0 | 148.0 | 118.5 |
| 2024-03-29 | 17.92 (+0.84) | 1.48 (-0.37) | 2.14 (-0.9) | 600 | 0.77 | -345 | 0.44 | -819 | 1.05 | 77845 | 135.5 | 149.0 | 165.5 | 131.5 |
| 2024-02-29 | 17.08 (+4.11) | 1.85 (+0.65) | 3.04 (+1.27) | 5133 | 4.29 | 603 | 0.5 | 1166 | 0.97 | 119616 | 148.5 | 110.5 | 162.5 | 109.5 |
| 2024-01-31 | 12.97 (+0.04) | 1.2 (+0.03) | 1.77 (+0.12) | 715 | 3.65 | 0 | 0.0 | 109 | 0.56 | 19586 | 107.5 | 106.0 | 111.0 | 96.3 |
| 2023-12-29 | 12.93 (-2.71) | 1.17 (+0.16) | 1.65 (-0.06) | -1351 | 5.11 | 142 | 0.54 | -59 | 0.22 | 26419 | 106.0 | 107.0 | 115.5 | 102.0 |
| 2023-11-30 | 15.64 (+0.64) | 1.01 (0.0) | 1.71 (+0.12) | 1280 | 5.72 | 1 | 0.0 | 114 | 0.51 | 22370 | 106.0 | 94.5 | 109.0 | 93.9 |
| 2023-10-31 | 15.0 (-2.86) | 1.01 (-0.51) | 1.59 (-0.47) | -2764 | 4.74 | -413 | 0.71 | -432 | 0.74 | 58282 | 93.9 | 118.5 | 130.0 | 93.6 |
| 2023-09-28 | 17.86 (-0.68) | 1.52 (+0.91) | 2.06 (+0.72) | -1414 | 1.76 | 834 | 1.04 | 664 | 0.83 | 80378 | 117.0 | 100.0 | 122.0 | 100.0 |
| 2023-08-31 | 18.54 (+0.57) | 0.61 (-0.63) | 1.34 (-0.43) | -2050 | 7.41 | -572 | 2.07 | -397 | 1.43 | 27667 | 100.5 | 116.5 | 119.0 | 88.5 |
| 2023-07-31 | 17.97 (+0.1) | 1.24 (+0.93) | 1.77 (+0.43) | -740 | 1.54 | 354 | 0.74 | 393 | 0.82 | 48005 | 117.0 | 103.0 | 123.5 | 99.6 |
| 2023-06-30 | 17.87 (-0.04) | 0.31 (+0.14) | 1.34 (-0.17) | 346 | 1.59 | 130 | 0.6 | -155 | 0.71 | 21819 | 102.0 | 107.5 | 110.0 | 98.0 |
| 2023-05-31 | 17.91 (-3.51) | 0.17 (+0.17) | 1.51 (+0.08) | -2765 | 8.37 | 159 | 0.48 | 77 | 0.23 | 33045 | 107.5 | 101.0 | 111.0 | 96.0 |
| 2023-04-28 | 21.42 (-8.45) | 0.0 (-1.36) | 1.43 (-0.2) | -5856 | 14.49 | -1253 | 3.1 | -182 | 0.45 | 40414 | 101.0 | 133.0 | 142.0 | 99.6 |
| 2023-03-31 | 29.87 (-4.58) | 1.36 (0.0) | 1.63 (-0.28) | -4415 | 6.01 | -19 | 0.03 | -256 | 0.35 | 73445 | 132.5 | 131.5 | 143.0 | 112.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 34.45 (-2.77) | 1.36 (+0.05) | 1.91 (-0.24) | -2242 | 3.64 | 51 | 0.08 | -227 | 0.37 | 61655 | 131.5 | 128.0 | 138.5 | 122.0 |
| 2023-01-31 | 37.22 (-1.86) | 1.31 (-0.24) | 2.15 (+0.97) | -1674 | 6.95 | -224 | 0.93 | 893 | 3.71 | 24085 | 127.5 | 105.5 | 128.0 | 105.0 |
| 2022-12-30 | 39.08 (+3.44) | 1.55 (+0.38) | 1.18 (-1.12) | 3475 | 4.54 | 358 | 0.47 | -1029 | 1.34 | 76561 | 106.0 | 121.0 | 131.5 | 103.5 |
| 2022-11-30 | 35.64 (-10.48) | 1.17 (+1.13) | 2.3 (+1.05) | -9947 | 7.68 | -43 | 0.03 | 973 | 0.75 | 129462 | 118.5 | 92.3 | 124.5 | 90.0 |
| 2022-10-31 | 46.12 (+0.47) | 0.04 (-4.46) | 1.25 (+0.24) | 560 | 1.56 | -2857 | 7.98 | 220 | 0.61 | 35822 | 92.7 | 137.5 | 153.5 | 92.0 |
| 2022-09-30 | 45.65 (+2.59) | 4.5 (+0.35) | 1.01 (-0.17) | 1915 | 4.58 | 338 | 0.81 | -153 | 0.37 | 41787 | 142.5 | 175.0 | 183.0 | 133.5 |
| 2022-08-31 | 43.06 (-2.32) | 4.15 (+2.96) | 1.18 (-0.03) | -2346 | 2.6 | 2707 | 3.0 | -29 | 0.03 | 90133 | 177.0 | 152.0 | 188.0 | 130.0 |
| 2022-07-29 | 45.38 (-3.8) | 1.19 (+1.03) | 1.21 (+0.32) | -4007 | 9.99 | 942 | 2.35 | 299 | 0.75 | 40097 | 155.0 | 114.5 | 158.0 | 95.6 |
| 2022-06-30 | 49.18 (-1.73) | 0.16 (+0.02) | 0.89 (-0.04) | -1673 | 29.22 | 0 | 0.0 | -39 | 0.68 | 5725 | 116.0 | 146.0 | 150.5 | 110.5 |
| 2022-05-31 | 50.91 (+0.01) | 0.14 (0.0) | 0.93 (+0.05) | 441 | 8.7 | 0 | 0.0 | 45 | 0.89 | 5071 | 145.0 | 140.5 | 146.0 | 131.0 |
| 2022-04-29 | 50.9 (+0.01) | 0.14 (-0.97) | 0.88 (-0.03) | 163 | 2.31 | -882 | 12.51 | -28 | 0.4 | 7053 | 141.0 | 182.5 | 189.0 | 140.0 |
| 2022-03-31 | 50.89 (+0.11) | 1.11 (+0.03) | 0.91 (-0.03) | 255 | 6.32 | 28 | 0.69 | -25 | 0.62 | 4032 | 183.5 | 181.0 | 194.0 | 177.5 |
| 2022-02-25 | 50.78 (-0.86) | 1.08 (+0.04) | 0.94 (-0.04) | -915 | 25.92 | 34 | 0.96 | -36 | 1.02 | 3530 | 181.5 | 200.0 | 201.5 | 177.0 |
| 2022-01-26 | 51.64 (+0.24) | 1.04 (+0.46) | 0.98 (-0.01) | 70 | 0.69 | 423 | 4.16 | -18 | 0.18 | 10171 | 196.0 | 198.0 | 217.5 | 182.0 |
| 2021-12-30 | 51.4 (+0.09) | 0.58 (0.0) | 0.99 (-0.16) | 284 | 4.64 | -3 | 0.05 | -137 | 2.24 | 6115 | 196.5 | 202.5 | 206.0 | 189.0 |
| 2021-11-30 | 51.31 (+0.94) | 0.58 (+0.02) | 1.15 (+0.29) | 1038 | 6.89 | 21 | 0.14 | 260 | 1.72 | 15073 | 203.5 | 178.5 | 215.0 | 178.5 |
| 2021-10-29 | 50.37 (+0.79) | 0.56 (-0.05) | 0.86 (-0.05) | 592 | 7.71 | -48 | 0.63 | -41 | 0.53 | 7676 | 178.5 | 223.0 | 223.0 | 175.0 |
| 2021-09-30 | 49.58 (+0.74) | 0.61 (-0.01) | 0.91 (0.0) | 467 | 9.41 | -17 | 0.34 | -8 | 0.16 | 4962 | 225.0 | 220.0 | 231.0 | 215.0 |
| 2021-08-31 | 48.84 () | 0.62 () | 0.91 () | -888 | 8.83 | 16 | 0.16 | 78 | 0.78 | 10057 | 219.0 | 240.0 | 241.0 | 209.0 |