- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 25.33 (-0.02) | 7.07 (-0.6) | 3.35 (+0.38) | -21 | 0.13 | -920 | 5.67 | 593 | 3.66 | 16220 | 464.0 | 426.0 | 464.0 | 421.0 |
| 2026-06-02 | 25.35 (-0.38) | 7.67 (-0.57) | 2.97 (0.0) | -1412 | 15.78 | -883 | 9.87 | 6 | 0.07 | 8947 | 422.0 | 436.0 | 441.5 | 416.0 |
| 2026-06-01 | 25.73 (-0.27) | 8.24 (-0.05) | 2.97 (-0.03) | -557 | 7.25 | -75 | 0.98 | -51 | 0.66 | 7679 | 436.0 | 439.5 | 456.0 | 431.0 |
| 2026-05-29 | 26.0 (-1.75) | 8.29 (-0.01) | 3.0 (+0.05) | -2822 | 26.9 | -12 | 0.11 | 74 | 0.71 | 10492 | 436.0 | 451.5 | 455.0 | 429.0 |
| 2026-05-28 | 27.75 (-0.21) | 8.3 (-0.15) | 2.95 (-0.06) | -353 | 2.42 | -244 | 1.67 | -88 | 0.6 | 14593 | 442.5 | 472.0 | 490.0 | 439.0 |
| 2026-05-27 | 27.96 (+1.65) | 8.45 (-0.05) | 3.01 (-0.16) | 2527 | 13.44 | -74 | 0.39 | -257 | 1.37 | 18804 | 464.0 | 470.0 | 492.5 | 455.0 |
| 2026-05-26 | 26.31 (+2.56) | 8.5 (-0.02) | 3.17 (+0.21) | 3927 | 24.59 | -29 | 0.18 | 332 | 2.08 | 15967 | 469.0 | 450.5 | 469.0 | 448.0 |
| 2026-05-25 | 23.75 (+5.8) | 8.52 (-1.03) | 2.96 (+0.14) | 8955 | 42.29 | -1600 | 7.56 | 215 | 1.02 | 21177 | 426.5 | 417.5 | 426.5 | 417.0 |
| 2026-05-22 | 17.95 (+0.72) | 9.55 (-0.32) | 2.82 (+0.29) | 1106 | 12.83 | -481 | 5.58 | 442 | 5.13 | 8621 | 388.0 | 356.5 | 388.0 | 356.0 |
| 2026-05-21 | 17.23 (+0.31) | 9.87 (-0.74) | 2.53 (+0.05) | 464 | 10.64 | -1144 | 26.23 | 76 | 1.74 | 4361 | 353.0 | 359.0 | 367.0 | 352.0 |
| 2026-05-20 | 16.92 (-0.05) | 10.61 (-0.8) | 2.48 (+0.06) | -218 | 4.59 | -1240 | 26.12 | 93 | 1.96 | 4748 | 347.0 | 359.0 | 360.0 | 347.0 |
| 2026-05-19 | 16.97 (+0.08) | 11.41 (-0.18) | 2.42 (-0.03) | 8 | 0.2 | -287 | 7.35 | -39 | 1.0 | 3905 | 359.0 | 370.0 | 370.0 | 352.5 |
| 2026-05-18 | 16.89 (+0.14) | 11.59 (-0.01) | 2.45 (+0.02) | 1 | 0.02 | -1 | 0.02 | 36 | 0.82 | 4407 | 367.5 | 357.5 | 368.0 | 343.0 |
| 2026-05-15 | 16.75 (-0.28) | 11.6 (+0.03) | 2.43 (+0.02) | -512 | 5.25 | 44 | 0.45 | 16 | 0.16 | 9744 | 359.5 | 377.0 | 387.5 | 357.0 |
| 2026-05-14 | 17.03 (-0.38) | 11.57 (-0.49) | 2.41 (-0.1) | -759 | 8.13 | -759 | 8.13 | -146 | 1.56 | 9338 | 375.5 | 391.0 | 392.0 | 374.5 |
| 2026-05-13 | 17.41 (+0.31) | 12.06 (-0.73) | 2.51 (-0.05) | 359 | 3.42 | -1129 | 10.77 | -78 | 0.74 | 10486 | 390.0 | 397.5 | 410.0 | 387.0 |
| 2026-05-12 | 17.1 (-0.26) | 12.79 (+0.1) | 2.56 (-0.07) | -494 | 3.04 | 151 | 0.93 | -111 | 0.68 | 16244 | 402.0 | 415.0 | 430.0 | 399.0 |
| 2026-05-11 | 17.36 (+1.48) | 12.69 (+0.1) | 2.63 (+0.11) | 2205 | 15.73 | 166 | 1.18 | 168 | 1.2 | 14014 | 403.0 | 385.5 | 417.0 | 384.5 |
| 2026-05-08 | 15.88 (-12.96) | 12.59 (+0.15) | 2.52 (-0.09) | -456 | 2.96 | 235 | 1.53 | -124 | 0.81 | 15396 | 381.5 | 385.5 | 398.5 | 370.0 |
| 2026-05-07 | 28.84 (-0.93) | 12.44 (+0.07) | 2.61 (+0.19) | -1623 | 12.07 | 113 | 0.84 | 286 | 2.13 | 13447 | 384.0 | 379.5 | 394.0 | 375.0 |
| 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 | |||
| 2026-05-06 | 29.77 (+0.21) | 12.37 (-0.19) | 2.42 (+0.11) | 206 | 1.76 | -304 | 2.6 | 176 | 1.5 | 11711 | 374.5 | 365.0 | 376.0 | 355.5 |
| 2026-05-05 | 29.56 (-0.05) | 12.56 (-0.06) | 2.31 (+0.02) | -307 | 6.72 | -91 | 1.99 | 18 | 0.39 | 4566 | 362.5 | 358.0 | 364.5 | 354.0 |
| 2026-05-04 | 29.61 (-0.38) | 12.62 (-0.02) | 2.29 (-0.01) | -721 | 19.18 | -27 | 0.72 | -12 | 0.32 | 3759 | 359.0 | 363.5 | 365.0 | 355.0 |
| 2026-04-30 | 29.99 (-0.14) | 12.64 (-0.29) | 2.3 (-0.02) | -411 | 7.72 | -451 | 8.47 | -23 | 0.43 | 5323 | 360.5 | 363.0 | 371.0 | 360.5 |
| 2026-04-29 | 30.13 (-0.7) | 12.93 (-0.68) | 2.32 (-0.02) | -1195 | 16.55 | -1043 | 14.44 | -39 | 0.54 | 7222 | 362.5 | 369.0 | 373.5 | 362.0 |
| 2026-04-28 | 30.83 (-0.43) | 13.61 (-1.31) | 2.34 (0.0) | -1242 | 11.58 | -2027 | 18.9 | 9 | 0.08 | 10727 | 375.5 | 384.0 | 386.5 | 368.5 |
| 2026-04-27 | 31.26 (+0.09) | 14.92 (-0.94) | 2.34 (-0.06) | -135 | 1.07 | -1450 | 11.52 | -91 | 0.72 | 12589 | 385.5 | 392.0 | 392.0 | 363.0 |
| 2026-04-24 | 31.17 (+1.03) | 15.86 (-0.89) | 2.4 (-0.11) | 1501 | 8.1 | -1378 | 7.43 | -170 | 0.92 | 18538 | 381.5 | 401.5 | 405.0 | 372.5 |
| 2026-04-23 | 30.14 (+1.52) | 16.75 (-2.03) | 2.51 (-0.21) | 2266 | 6.5 | -3141 | 9.01 | -332 | 0.95 | 34873 | 394.0 | 423.0 | 443.0 | 374.5 |
| 2026-04-22 | 28.62 (+2.92) | 18.78 (-0.66) | 2.72 (+0.15) | 4446 | 21.66 | -1015 | 4.94 | 231 | 1.13 | 20526 | 415.0 | 386.0 | 417.0 | 386.0 |
| 2026-04-21 | 25.7 (+1.02) | 19.44 (-0.07) | 2.57 (+0.14) | 1475 | 17.52 | -115 | 1.37 | 213 | 2.53 | 8419 | 379.5 | 374.0 | 381.5 | 363.5 |
| 2026-04-20 | 24.68 (-0.43) | 19.51 (+1.0) | 2.43 (+0.06) | -1080 | 10.48 | 186 | 1.8 | 94 | 0.91 | 10305 | 369.0 | 370.0 | 379.0 | 361.5 |
| 2026-04-17 | 25.11 (+0.45) | 18.51 (-0.05) | 2.37 (+0.1) | 458 | 7.36 | -70 | 1.12 | 159 | 2.55 | 6227 | 359.0 | 350.5 | 360.0 | 347.0 |
| 2026-04-16 | 24.66 (+0.09) | 18.56 (-0.1) | 2.27 (+0.03) | -289 | 4.95 | -159 | 2.72 | 53 | 0.91 | 5840 | 348.5 | 351.0 | 358.0 | 346.0 |
| 2026-04-15 | 24.57 (+0.08) | 18.66 (-0.05) | 2.24 (+0.01) | -18 | 0.33 | -67 | 1.23 | 14 | 0.26 | 5469 | 348.0 | 352.0 | 357.5 | 347.0 |
| 2026-04-14 | 24.49 (-0.11) | 18.71 (-1.47) | 2.23 (-0.04) | -414 | 4.9 | -2279 | 26.99 | -65 | 0.77 | 8444 | 350.0 | 362.0 | 365.0 | 342.5 |
| 2026-04-13 | 24.6 (-1.22) | 20.18 (-0.25) | 2.27 (-0.11) | -2122 | 25.59 | -390 | 4.7 | -181 | 2.18 | 8292 | 359.5 | 375.0 | 377.0 | 354.5 |
| 2026-04-10 | 25.82 (+0.2) | 20.43 (-0.51) | 2.38 (+0.12) | 270 | 3.74 | -771 | 10.67 | 189 | 2.62 | 7224 | 375.0 | 372.0 | 381.5 | 366.5 |
| 2026-04-09 | 25.62 (-0.54) | 20.94 (-0.46) | 2.26 (-0.15) | -895 | 12.52 | -710 | 9.93 | -219 | 3.06 | 7147 | 366.5 | 382.5 | 388.0 | 362.5 |
| 2026-04-08 | 26.16 (+0.51) | 21.4 (+0.37) | 2.41 (+0.13) | 466 | 4.34 | 566 | 5.27 | 186 | 1.73 | 10741 | 378.5 | 370.5 | 388.0 | 368.5 |
| 2026-04-07 | 25.65 (+0.38) | 21.03 (+0.3) | 2.28 (+0.2) | 539 | 8.25 | 460 | 7.04 | 316 | 4.84 | 6530 | 357.0 | 345.0 | 362.5 | 342.5 |
| 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 | |||
| 2026-04-02 | 25.27 (+0.31) | 20.73 (+0.06) | 2.08 (-0.07) | 442 | 7.53 | 80 | 1.36 | -117 | 1.99 | 5869 | 332.0 | 352.5 | 356.5 | 332.0 |
| 2026-04-01 | 24.96 (-1.55) | 20.67 (+0.13) | 2.15 (+0.06) | -2575 | 23.71 | 214 | 1.97 | 105 | 0.97 | 10862 | 352.5 | 368.0 | 369.0 | 348.0 |
| 2026-03-31 | 26.51 (+1.04) | 20.54 (+0.7) | 2.09 (-0.19) | 1531 | 11.44 | 1085 | 8.11 | -305 | 2.28 | 13379 | 345.0 | 354.0 | 361.5 | 335.5 |
| 2026-03-30 | 25.47 (-0.86) | 19.84 (+0.11) | 2.28 (0.0) | -1395 | 10.46 | 159 | 1.19 | 11 | 0.08 | 13331 | 354.5 | 358.0 | 371.0 | 352.5 |
| 2026-03-27 | 26.33 (-2.44) | 19.73 (+0.67) | 2.28 (+0.01) | -3806 | 18.3 | 1038 | 4.99 | 14 | 0.07 | 20793 | 365.0 | 357.0 | 377.5 | 350.5 |
| 2026-03-26 | 28.77 (+3.16) | 19.06 (+1.03) | 2.27 (-0.32) | 4853 | 23.58 | 1593 | 7.74 | -503 | 2.44 | 20584 | 362.0 | 364.0 | 382.0 | 359.0 |
| 2026-03-25 | 25.61 (+2.33) | 18.03 (+1.16) | 2.59 (+0.07) | 3498 | 21.02 | 1794 | 10.78 | 111 | 0.67 | 16643 | 347.5 | 335.0 | 347.5 | 334.0 |
| 2026-03-24 | 23.28 (+1.57) | 16.87 (+0.06) | 2.52 (+0.09) | 2305 | 13.22 | 95 | 0.54 | 135 | 0.77 | 17442 | 316.0 | 310.5 | 327.5 | 308.0 |
| 2026-03-23 | 21.71 (-0.77) | 16.81 (+0.02) | 2.43 (-0.14) | -1262 | 13.29 | 20 | 0.21 | -218 | 2.3 | 9494 | 300.5 | 315.5 | 321.0 | 300.0 |
| 2026-03-20 | 22.48 (+0.67) | 16.79 (0.0) | 2.57 (+0.27) | 902 | 5.02 | 1 | 0.01 | 420 | 2.34 | 17951 | 325.0 | 306.0 | 331.0 | 303.0 |
| 2026-03-19 | 21.81 (-0.13) | 16.79 (-0.07) | 2.3 (+0.04) | -258 | 10.32 | -103 | 4.12 | 66 | 2.64 | 2501 | 303.5 | 304.0 | 307.5 | 301.0 |
| 2026-03-18 | 21.94 (-0.2) | 16.86 (-0.04) | 2.26 (0.0) | -318 | 9.9 | -58 | 1.81 | -5 | 0.16 | 3212 | 305.0 | 308.5 | 311.0 | 301.5 |
| 2026-03-17 | 22.14 (-0.22) | 16.9 (-0.13) | 2.26 (0.0) | -401 | 10.26 | -202 | 5.17 | 1 | 0.03 | 3908 | 307.0 | 307.0 | 310.0 | 299.0 |
| 2026-03-16 | 22.36 (+0.28) | 17.03 (-0.01) | 2.26 (-0.08) | 349 | 6.31 | -17 | 0.31 | -118 | 2.13 | 5530 | 304.5 | 310.0 | 313.5 | 302.0 |
| 2026-03-13 | 22.08 (+0.73) | 17.04 (+0.27) | 2.34 (+0.02) | 1002 | 17.04 | 416 | 7.07 | 36 | 0.61 | 5882 | 307.5 | 296.0 | 310.0 | 292.0 |
| 2026-03-12 | 21.35 (-1.06) | 16.77 (+0.02) | 2.32 (+0.06) | -1948 | 21.59 | 21 | 0.23 | 81 | 0.9 | 9021 | 301.0 | 313.0 | 322.0 | 299.0 |
| 2026-03-11 | 22.41 (-1.8) | 16.75 (+0.34) | 2.26 (0.0) | -2878 | 26.29 | 533 | 4.87 | 1 | 0.01 | 10946 | 313.0 | 319.5 | 319.5 | 306.5 |
| 2026-03-10 | 24.21 (+0.31) | 16.41 (+0.43) | 2.26 (+0.08) | 113 | 1.43 | 667 | 8.43 | 126 | 1.59 | 7910 | 314.0 | 304.0 | 320.0 | 296.0 |
| 2026-03-09 | 23.9 (-0.36) | 15.98 (+0.42) | 2.18 (-0.1) | -842 | 12.84 | 644 | 9.82 | -157 | 2.39 | 6556 | 293.0 | 290.0 | 296.0 | 290.0 |
| 2026-03-06 | 24.26 (+0.09) | 15.56 (+0.32) | 2.28 (+0.03) | 73 | 0.43 | 492 | 2.91 | 57 | 0.34 | 16910 | 322.0 | 324.5 | 342.0 | 317.5 |
| 2026-03-05 | 24.17 (+1.45) | 15.24 (0.0) | 2.25 (+0.06) | 2165 | 23.01 | 10 | 0.11 | 81 | 0.86 | 9410 | 321.0 | 321.0 | 321.0 | 315.0 |
| 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 | |||
| 2026-03-04 | 22.72 (-0.33) | 15.24 (+0.22) | 2.19 (+0.01) | -636 | 10.22 | 332 | 5.33 | 26 | 0.42 | 6224 | 292.0 | 300.0 | 308.5 | 286.0 |
| 2026-03-03 | 23.05 (-0.01) | 15.02 (+0.06) | 2.18 (-0.08) | -34 | 0.33 | 88 | 0.86 | -122 | 1.19 | 10246 | 309.0 | 314.5 | 334.0 | 307.0 |
| 2026-03-02 | 23.06 (+0.69) | 14.96 (-0.29) | 2.26 (+0.1) | -113 | 1.02 | -439 | 3.95 | 149 | 1.34 | 11115 | 312.0 | 295.0 | 325.0 | 294.0 |
| 2026-02-26 | 22.37 (0.0) | 15.25 (+0.73) | 2.16 (+0.11) | -79 | 0.76 | 1122 | 10.77 | 174 | 1.67 | 10415 | 309.5 | 290.0 | 313.0 | 289.5 |
| 2026-02-25 | 22.37 (-0.62) | 14.52 (-0.25) | 2.05 (-0.04) | -1073 | 26.34 | -388 | 9.53 | -76 | 1.87 | 4073 | 287.0 | 291.0 | 291.0 | 282.5 |
| 2026-02-24 | 22.99 (-0.28) | 14.77 (-0.16) | 2.09 (+0.01) | -446 | 9.37 | -234 | 4.92 | 22 | 0.46 | 4758 | 286.5 | 282.0 | 292.0 | 282.0 |
| 2026-02-23 | 23.27 (+0.27) | 14.93 (-1.05) | 2.08 (+0.1) | 406 | 6.34 | -1637 | 25.58 | 161 | 2.52 | 6399 | 280.0 | 283.0 | 290.0 | 274.0 |
| 2026-02-11 | 23.0 (-0.32) | 15.98 (-0.13) | 1.98 (-0.04) | -623 | 23.15 | -187 | 6.95 | -61 | 2.27 | 2691 | 280.0 | 281.0 | 284.5 | 278.5 |
| 2026-02-10 | 23.32 (-0.32) | 16.11 (-0.56) | 2.02 (-0.01) | -534 | 10.25 | -865 | 16.61 | -22 | 0.42 | 5209 | 280.0 | 289.5 | 294.5 | 279.5 |
| 2026-02-09 | 23.64 (-0.49) | 16.67 (-0.07) | 2.03 (-0.06) | -787 | 17.04 | -123 | 2.66 | -93 | 2.01 | 4618 | 287.5 | 296.0 | 298.5 | 282.5 |
| 2026-02-06 | 24.13 (+0.59) | 16.74 (+0.01) | 2.09 (+0.02) | 715 | 19.07 | 22 | 0.59 | 25 | 0.67 | 3750 | 290.5 | 300.0 | 300.0 | 288.0 |
| 2026-02-05 | 23.54 (-0.01) | 16.73 (-0.01) | 2.07 (-0.02) | -157 | 3.45 | -6 | 0.13 | -18 | 0.4 | 4546 | 302.0 | 309.0 | 316.5 | 299.0 |
| 2026-02-04 | 23.55 (+0.06) | 16.74 (-0.12) | 2.09 (-0.02) | 74 | 1.85 | -202 | 5.06 | -33 | 0.83 | 3990 | 311.5 | 314.0 | 316.0 | 305.5 |
| 2026-02-03 | 23.49 (-0.12) | 16.86 (-0.1) | 2.11 (+0.06) | -387 | 7.17 | -152 | 2.81 | 83 | 1.54 | 5400 | 321.0 | 324.0 | 331.0 | 314.5 |
| 2026-02-02 | 23.61 (-0.36) | 16.96 (+0.08) | 2.05 (-0.11) | -738 | 7.04 | 119 | 1.13 | -169 | 1.61 | 10486 | 319.0 | 331.0 | 346.5 | 319.0 |
| 2026-01-30 | 23.97 (-0.4) | 16.88 (+0.24) | 2.16 (+0.11) | -610 | 7.95 | 476 | 6.2 | 190 | 2.48 | 7672 | 338.5 | 326.5 | 343.5 | 321.0 |
| 2026-01-29 | 24.37 (0.0) | 16.64 (+0.32) | 2.05 (-0.17) | -327 | 3.73 | 491 | 5.6 | -262 | 2.99 | 8767 | 331.0 | 340.0 | 340.5 | 322.0 |
| 2026-01-28 | 24.37 (+1.69) | 16.32 (+0.23) | 2.22 (+0.18) | 2423 | 15.17 | 360 | 2.25 | 282 | 1.77 | 15969 | 341.0 | 316.0 | 343.0 | 315.0 |
| 2026-01-27 | 22.68 (+0.15) | 16.09 (-0.16) | 2.04 (-0.02) | -173 | 4.45 | -239 | 6.14 | -46 | 1.18 | 3890 | 312.0 | 315.0 | 315.0 | 306.0 |
| 2026-01-26 | 22.53 (-0.01) | 16.25 (-0.01) | 2.06 (-0.05) | -349 | 6.12 | -19 | 0.33 | -74 | 1.3 | 5702 | 316.0 | 318.5 | 327.0 | 309.5 |
| 2026-01-23 | 22.54 (+0.69) | 16.26 (+0.34) | 2.11 (-0.01) | 649 | 4.46 | 516 | 3.54 | -5 | 0.03 | 14562 | 319.0 | 321.0 | 332.5 | 315.0 |
| 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 | |||
| 2026-01-22 | 21.85 (+2.02) | 15.92 (-0.12) | 2.12 (+0.17) | 2900 | 25.38 | -176 | 1.54 | 255 | 2.23 | 11427 | 306.0 | 285.0 | 306.0 | 281.0 |
| 2026-01-21 | 19.83 (-0.68) | 16.04 (-1.89) | 1.95 (-0.04) | -1355 | 31.93 | -93 | 2.19 | -57 | 1.34 | 4244 | 278.5 | 281.0 | 292.0 | 277.0 |
| 2026-01-20 | 20.51 (-0.3) | 17.93 (-0.13) | 1.99 (+0.03) | -595 | 10.46 | -205 | 3.6 | 39 | 0.69 | 5687 | 285.5 | 276.5 | 287.5 | 275.5 |
| 2026-01-19 | 20.81 (+0.31) | 18.06 (-0.42) | 1.96 (-0.01) | 117 | 3.47 | -646 | 19.14 | -6 | 0.18 | 3376 | 277.0 | 285.0 | 285.5 | 276.5 |
| 2026-01-16 | 20.5 (+0.1) | 18.48 (-0.76) | 1.97 (-0.03) | 76 | 1.92 | -1153 | 29.19 | -59 | 1.49 | 3950 | 285.0 | 294.0 | 294.0 | 283.0 |
| 2026-01-15 | 20.4 (-0.24) | 19.24 (-0.06) | 2.0 (-0.05) | -404 | 21.1 | -105 | 5.48 | -62 | 3.24 | 1915 | 290.5 | 294.0 | 297.0 | 290.0 |
| 2026-01-14 | 20.64 (+0.01) | 19.3 (-0.41) | 2.05 (+0.06) | -97 | 3.43 | -634 | 22.43 | 84 | 2.97 | 2827 | 294.0 | 293.5 | 299.0 | 290.5 |
| 2026-01-13 | 20.63 (+0.07) | 19.71 (-0.45) | 1.99 (0.0) | 57 | 1.61 | -678 | 19.13 | 5 | 0.14 | 3545 | 292.5 | 300.5 | 303.0 | 290.0 |
| 2026-01-12 | 20.56 (+0.34) | 20.16 (-0.77) | 1.99 (0.0) | 477 | 11.81 | -1199 | 29.69 | -5 | 0.12 | 4039 | 298.0 | 304.5 | 305.0 | 292.0 |
| 2026-01-09 | 20.22 (-0.65) | 20.93 (-0.34) | 1.99 (+0.02) | -1091 | 19.07 | -516 | 9.02 | 24 | 0.42 | 5720 | 299.5 | 304.5 | 316.0 | 299.0 |
| 2026-01-08 | 20.87 (+0.57) | 21.27 (-0.78) | 1.97 (-0.04) | 623 | 14.76 | -1209 | 28.65 | -60 | 1.42 | 4220 | 303.5 | 315.0 | 315.0 | 300.5 |
| 2026-01-07 | 20.3 (+0.05) | 22.05 (+0.01) | 2.01 (-0.09) | 46 | 1.55 | 16 | 0.54 | -127 | 4.28 | 2966 | 313.5 | 318.0 | 321.5 | 311.0 |
| 2026-01-06 | 20.25 (-0.42) | 22.04 (+0.13) | 2.1 (+0.12) | -700 | 12.86 | 215 | 3.95 | 172 | 3.16 | 5445 | 316.5 | 315.0 | 327.0 | 314.0 |
| 2026-01-05 | 20.67 (-0.1) | 21.91 (-0.34) | 1.98 (-0.08) | -348 | 4.58 | -530 | 6.97 | -121 | 1.59 | 7606 | 312.5 | 330.5 | 332.0 | 311.5 |
| 2026-01-02 | 20.77 (-0.17) | 22.25 (-0.15) | 2.06 (-0.06) | -310 | 7.36 | -244 | 5.79 | -89 | 2.11 | 4213 | 329.0 | 338.0 | 339.5 | 328.5 |
| 2025-12-31 | 20.94 (+0.07) | 22.4 (+0.09) | 2.12 (-0.08) | 89 | 1.97 | 152 | 3.36 | -125 | 2.76 | 4524 | 337.0 | 344.5 | 348.0 | 337.0 |
| 2025-12-30 | 20.87 (-0.37) | 22.31 (+0.13) | 2.2 (-0.14) | -979 | 13.39 | 197 | 2.69 | -211 | 2.89 | 7313 | 342.5 | 350.0 | 352.0 | 340.5 |
| 2025-12-29 | 21.24 (+0.83) | 22.18 (+0.51) | 2.34 (+0.2) | 1201 | 9.27 | 781 | 6.03 | 310 | 2.39 | 12960 | 345.0 | 323.5 | 351.5 | 322.0 |
| 2025-12-26 | 20.41 (-0.08) | 21.67 (-0.36) | 2.14 (-0.01) | -142 | 2.76 | -561 | 10.92 | -18 | 0.35 | 5136 | 323.5 | 326.0 | 330.5 | 323.5 |
| 2025-12-24 | 20.49 (+0.72) | 22.03 (-0.21) | 2.15 (-0.2) | 971 | 14.43 | -309 | 4.59 | -313 | 4.65 | 6729 | 323.5 | 334.0 | 335.0 | 323.5 |
| 2025-12-23 | 19.77 (-0.25) | 22.24 (-0.02) | 2.35 (-0.14) | -904 | 8.0 | -38 | 0.34 | -207 | 1.83 | 11306 | 335.0 | 344.0 | 345.0 | 332.0 |
| 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 | |||
| 2025-12-22 | 20.02 (-0.93) | 22.26 (+1.76) | 2.49 (+0.03) | -2362 | 11.79 | 2717 | 13.56 | 38 | 0.19 | 20034 | 343.0 | 334.0 | 345.0 | 327.0 |
| 2025-12-19 | 20.95 (+0.43) | 20.5 (+1.72) | 2.46 (+0.1) | -87 | 0.33 | 2641 | 9.91 | 163 | 0.61 | 26652 | 332.0 | 318.5 | 341.0 | 308.5 |
| 2025-12-18 | 20.52 (-0.34) | 18.78 (+0.83) | 2.36 (+0.17) | -754 | 3.62 | 1263 | 6.06 | 261 | 1.25 | 20852 | 314.5 | 306.0 | 317.0 | 299.5 |
| 2025-12-17 | 20.86 (+2.11) | 17.95 (+1.34) | 2.19 (+0.14) | 3240 | 19.37 | 2072 | 12.39 | 215 | 1.29 | 16729 | 304.5 | 283.5 | 309.0 | 283.5 |
| 2025-12-16 | 18.75 (+0.13) | 16.61 (-0.3) | 2.05 (-0.06) | 136 | 2.33 | -459 | 7.87 | -93 | 1.59 | 5833 | 281.0 | 285.0 | 287.5 | 272.5 |
| 2025-12-15 | 18.62 (-0.31) | 16.91 (+0.01) | 2.11 (+0.08) | -273 | 4.68 | 11 | 0.19 | 120 | 2.06 | 5830 | 285.0 | 278.0 | 289.0 | 276.5 |
| 2025-12-12 | 18.93 (-1.33) | 16.9 (+0.2) | 2.03 (-0.17) | -2484 | 24.14 | 311 | 3.02 | -265 | 2.58 | 10290 | 283.0 | 294.5 | 294.5 | 279.0 |
| 2025-12-11 | 20.26 (+0.74) | 16.7 (+0.65) | 2.2 (+0.13) | 992 | 5.98 | 999 | 6.02 | 202 | 1.22 | 16586 | 290.0 | 275.5 | 294.0 | 272.5 |
| 2025-12-10 | 19.52 (+1.37) | 16.05 (+0.49) | 2.07 (+0.11) | 2059 | 23.2 | 743 | 8.37 | 169 | 1.9 | 8876 | 272.0 | 260.5 | 276.0 | 260.5 |
| 2025-12-09 | 18.15 (+0.44) | 15.56 (-0.41) | 1.96 (+0.01) | 592 | 19.48 | -620 | 20.4 | 15 | 0.49 | 3039 | 258.0 | 257.0 | 262.0 | 256.0 |
| 2025-12-08 | 17.71 (-0.53) | 15.97 (-0.25) | 1.95 (-0.01) | -914 | 18.43 | -379 | 7.64 | -4 | 0.08 | 4959 | 256.0 | 262.5 | 265.0 | 255.0 |
| 2025-12-05 | 18.24 (-0.05) | 16.22 (-0.03) | 1.96 (-0.01) | -458 | 8.45 | -53 | 0.98 | -21 | 0.39 | 5422 | 259.0 | 262.5 | 262.5 | 255.0 |
| 2025-12-04 | 18.29 (-1.82) | 16.25 (-1.04) | 1.97 (-0.11) | -3115 | 29.44 | -1601 | 15.13 | -170 | 1.61 | 10582 | 261.0 | 281.0 | 281.5 | 259.0 |
| 2025-12-03 | 20.11 (+1.47) | 17.29 (0.0) | 2.08 (+0.14) | 2023 | 17.98 | 2 | 0.02 | 210 | 1.87 | 11253 | 278.0 | 263.5 | 286.0 | 256.5 |
| 2025-12-02 | 18.64 (-1.76) | 17.29 (-0.18) | 1.94 (+0.01) | -3081 | 33.59 | -280 | 3.05 | 12 | 0.13 | 9173 | 261.5 | 276.0 | 279.0 | 259.5 |
| 2025-12-01 | 20.4 (-0.05) | 17.47 (-0.52) | 1.93 (+0.05) | -497 | 3.84 | -803 | 6.2 | 77 | 0.59 | 12958 | 277.5 | 267.5 | 291.5 | 266.0 |
| 2025-11-28 | 20.45 (-1.64) | 17.99 (-0.03) | 1.88 (+0.07) | -2704 | 30.04 | -32 | 0.36 | 121 | 1.34 | 9001 | 265.0 | 271.0 | 278.0 | 265.0 |
| 2025-11-27 | 22.09 (-0.07) | 18.02 (+0.03) | 1.81 (-0.01) | -139 | 5.38 | 42 | 1.62 | -19 | 0.73 | 2586 | 268.0 | 272.5 | 272.5 | 265.0 |
| 2025-11-26 | 22.16 (+0.25) | 17.99 (+0.02) | 1.82 (+0.04) | 378 | 16.62 | 31 | 1.36 | 59 | 2.59 | 2275 | 265.0 | 263.0 | 267.5 | 260.5 |
| 2025-11-25 | 21.91 (+0.22) | 17.97 (-0.31) | 1.78 (0.0) | 295 | 18.18 | -470 | 28.96 | -2 | 0.12 | 1623 | 259.0 | 261.0 | 264.0 | 257.5 |
| 2025-11-24 | 21.69 (+0.41) | 18.28 (-0.45) | 1.78 (0.0) | 581 | 27.28 | -698 | 32.77 | -2 | 0.09 | 2130 | 257.5 | 263.0 | 264.0 | 256.0 |
| 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 | |||
| 2025-11-21 | 21.28 (+0.18) | 18.73 (-0.24) | 1.78 (-0.06) | 199 | 8.49 | -365 | 15.58 | -93 | 3.97 | 2343 | 261.5 | 260.0 | 265.5 | 257.0 |
| 2025-11-20 | 21.1 (+0.37) | 18.97 (-0.26) | 1.84 (+0.03) | 556 | 16.69 | -407 | 12.22 | 59 | 1.77 | 3331 | 269.0 | 269.5 | 272.0 | 265.0 |
| 2025-11-19 | 20.73 (+0.28) | 19.23 (+0.1) | 1.81 (0.0) | 319 | 8.9 | 147 | 4.1 | -11 | 0.31 | 3585 | 262.5 | 264.0 | 267.0 | 258.5 |
| 2025-11-18 | 20.45 (-0.13) | 19.13 (+0.17) | 1.81 (-0.05) | -1123 | 13.8 | 266 | 3.27 | -65 | 0.8 | 8137 | 260.5 | 270.0 | 280.0 | 260.0 |
| 2025-11-17 | 20.58 (+0.19) | 18.96 (+0.15) | 1.86 (-0.04) | 289 | 14.09 | 231 | 11.26 | -69 | 3.36 | 2051 | 270.0 | 272.5 | 275.0 | 268.0 |
| 2025-11-14 | 20.39 (-0.04) | 18.81 (0.0) | 1.9 (-0.03) | -90 | 4.42 | -9 | 0.44 | -46 | 2.26 | 2037 | 270.5 | 275.0 | 278.0 | 270.5 |
| 2025-11-13 | 20.43 (+0.03) | 18.81 (-0.03) | 1.93 (-0.02) | 49 | 3.46 | -25 | 1.77 | -27 | 1.91 | 1415 | 278.0 | 280.5 | 282.0 | 277.0 |
| 2025-11-12 | 20.4 (+0.72) | 18.84 (-0.01) | 1.95 (+0.01) | 1060 | 34.98 | -30 | 0.99 | 16 | 0.53 | 3030 | 280.0 | 280.5 | 284.0 | 276.0 |
| 2025-11-11 | 19.68 (-0.02) | 18.85 (-0.03) | 1.94 (+0.02) | -36 | 1.33 | -42 | 1.55 | 24 | 0.89 | 2705 | 280.0 | 284.0 | 289.0 | 280.0 |
| 2025-11-10 | 19.7 (+0.51) | 18.88 (-0.04) | 1.92 (-0.01) | 776 | 24.36 | -69 | 2.17 | -18 | 0.57 | 3185 | 285.0 | 290.0 | 291.0 | 280.0 |
| 2025-11-07 | 19.19 (-0.27) | 18.92 (0.0) | 1.93 (-0.04) | -572 | 27.43 | 12 | 0.58 | -55 | 2.64 | 2085 | 291.0 | 297.0 | 297.5 | 291.0 |
| 2025-11-06 | 19.46 (+0.48) | 18.92 (-0.15) | 1.97 (+0.02) | 695 | 11.66 | -230 | 3.86 | 29 | 0.49 | 5963 | 297.0 | 291.5 | 299.5 | 289.0 |
| 2025-11-05 | 18.98 (+0.06) | 19.07 (-1.08) | 1.95 (-0.02) | 58 | 0.83 | -1671 | 23.99 | -40 | 0.57 | 6964 | 289.0 | 288.0 | 295.5 | 286.5 |
| 2025-11-04 | 18.92 (-0.39) | 20.15 (-1.05) | 1.97 (+0.07) | -862 | 6.47 | -1615 | 12.13 | 118 | 0.89 | 13314 | 293.0 | 304.0 | 323.5 | 292.5 |
| 2025-11-03 | 19.31 (-0.01) | 21.2 (-0.11) | 1.9 (0.0) | -178 | 4.04 | -170 | 3.85 | -4 | 0.09 | 4411 | 304.0 | 305.0 | 313.0 | 304.0 |
| 2025-10-31 | 19.32 (-0.53) | 21.31 (-0.45) | 1.9 (+0.02) | -940 | 17.13 | -691 | 12.59 | 31 | 0.56 | 5487 | 307.0 | 310.0 | 318.0 | 306.5 |
| 2025-10-30 | 19.85 (+0.36) | 21.76 (-0.66) | 1.88 (+0.01) | 412 | 6.04 | -1005 | 14.74 | 14 | 0.21 | 6817 | 312.0 | 319.0 | 319.0 | 307.5 |
| 2025-10-29 | 19.49 (-0.97) | 22.42 (-0.07) | 1.87 (+0.01) | -1867 | 35.4 | -125 | 2.37 | 9 | 0.17 | 5274 | 319.0 | 336.0 | 336.5 | 318.0 |
| 2025-10-28 | 20.46 (+0.66) | 22.49 (+0.03) | 1.86 (+0.05) | 946 | 17.64 | 47 | 0.88 | 89 | 1.66 | 5363 | 327.0 | 320.5 | 334.5 | 318.0 |
| 2025-10-27 | 19.8 (+0.12) | 22.46 (-0.22) | 1.81 (+0.05) | -202 | 3.03 | -317 | 4.76 | 81 | 1.22 | 6662 | 320.5 | 328.0 | 331.0 | 318.0 |
| 2025-10-23 | 19.68 (-1.07) | 22.68 (+0.07) | 1.76 (-0.07) | -2284 | 19.77 | 93 | 0.8 | -111 | 0.96 | 11553 | 325.0 | 342.0 | 349.5 | 323.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 20.75 (+0.07) | 22.61 (-0.18) | 1.83 (+0.02) | -63 | 0.39 | 444 | 2.78 | 22 | 0.14 | 15973 | 347.0 | 323.0 | 358.0 | 321.5 |
| 2025-10-21 | 20.68 (-0.17) | 22.79 (-0.22) | 1.81 (+0.06) | -299 | 7.44 | -333 | 8.28 | 101 | 2.51 | 4021 | 325.5 | 316.5 | 330.0 | 315.0 |
| 2025-10-20 | 20.85 (+0.06) | 23.01 (-0.15) | 1.75 (+0.03) | 29 | 1.26 | -238 | 10.38 | 37 | 1.61 | 2293 | 315.0 | 315.5 | 321.5 | 313.0 |
| 2025-10-17 | 20.79 (+0.05) | 23.16 (-0.19) | 1.72 (-0.06) | 46 | 1.44 | -292 | 9.13 | -93 | 2.91 | 3198 | 315.5 | 321.0 | 322.5 | 314.0 |
| 2025-10-16 | 20.74 (+0.38) | 23.35 (-0.24) | 1.78 (-0.06) | 365 | 5.87 | -370 | 5.96 | -94 | 1.51 | 6213 | 324.5 | 330.0 | 336.5 | 312.0 |
| 2025-10-15 | 20.36 (+0.49) | 23.59 (-0.39) | 1.84 (0.0) | 588 | 12.6 | -597 | 12.8 | 6 | 0.13 | 4665 | 325.0 | 322.5 | 333.0 | 317.5 |
| 2025-10-14 | 19.87 (-1.03) | 23.98 (-0.03) | 1.84 (-0.03) | -1616 | 23.53 | -36 | 0.52 | -48 | 0.7 | 6868 | 319.5 | 335.0 | 346.0 | 319.5 |
| 2025-10-13 | 20.9 (-0.04) | 24.01 (+0.09) | 1.87 (-0.03) | -114 | 5.0 | 124 | 5.43 | -39 | 1.71 | 2282 | 333.0 | 316.0 | 334.0 | 316.0 |
| 2025-10-09 | 20.94 (+0.69) | 23.92 (-0.16) | 1.9 (+0.03) | 923 | 14.71 | -248 | 3.95 | 37 | 0.59 | 6275 | 338.0 | 332.0 | 338.0 | 322.0 |
| 2025-10-08 | 20.25 (+0.41) | 24.08 (-0.38) | 1.87 (+0.05) | 418 | 6.19 | -590 | 8.74 | 88 | 1.3 | 6750 | 331.0 | 325.0 | 338.5 | 319.0 |
| 2025-10-07 | 19.84 (-0.18) | 24.46 (-1.42) | 1.82 (-0.04) | -615 | 5.55 | -2180 | 19.68 | -61 | 0.55 | 11079 | 328.5 | 360.0 | 361.0 | 328.5 |
| 2025-10-03 | 20.02 (+0.07) | 25.88 (-0.2) | 1.86 (+0.01) | 90 | 3.02 | -304 | 10.18 | 3 | 0.1 | 2985 | 364.5 | 363.0 | 366.5 | 358.0 |
| 2025-10-02 | 19.95 (-0.5) | 26.08 (-0.04) | 1.85 (-0.03) | -901 | 22.78 | -65 | 1.64 | -47 | 1.19 | 3956 | 366.0 | 378.0 | 380.5 | 364.5 |
| 2025-10-01 | 20.45 (-0.14) | 26.12 (-0.04) | 1.88 (-0.02) | -326 | 5.88 | -52 | 0.94 | -25 | 0.45 | 5547 | 375.0 | 381.0 | 388.0 | 373.0 |
| 2025-09-30 | 20.59 (+0.44) | 26.16 (+0.35) | 1.9 (+0.05) | 541 | 7.77 | 536 | 7.7 | 71 | 1.02 | 6963 | 373.0 | 356.0 | 381.5 | 352.5 |
| 2025-09-26 | 20.15 (-0.17) | 25.81 (-0.2) | 1.85 (-0.03) | -46 | 1.39 | 6 | 0.18 | -25 | 0.76 | 3306 | 354.0 | 363.5 | 363.5 | 348.5 |
| 2025-09-25 | 20.32 (-0.7) | 26.01 (+0.62) | 1.88 (-0.06) | -1197 | 14.79 | 957 | 11.83 | -84 | 1.04 | 8092 | 364.0 | 365.5 | 382.0 | 358.0 |
| 2025-09-24 | 21.02 (+0.24) | 25.39 (-0.2) | 1.94 (+0.1) | -58 | 0.64 | -323 | 3.59 | 151 | 1.68 | 9000 | 368.0 | 358.0 | 382.5 | 357.5 |
| 2025-09-23 | 20.78 (-0.05) | 25.59 (-0.29) | 1.84 (+0.01) | -326 | 8.38 | -448 | 11.52 | 20 | 0.51 | 3889 | 360.5 | 355.0 | 369.0 | 355.0 |
| 2025-09-22 | 20.83 (+0.28) | 25.88 (-0.18) | 1.83 (+0.01) | 259 | 6.0 | -260 | 6.02 | 15 | 0.35 | 4320 | 358.0 | 357.0 | 360.0 | 348.0 |
| 2025-09-19 | 20.55 (-0.07) | 26.06 (-0.76) | 1.82 (-0.05) | 65 | 1.09 | -1174 | 19.75 | -72 | 1.21 | 5945 | 353.5 | 369.5 | 369.5 | 348.0 |
| 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 | |||
| 2025-09-18 | 20.62 (+0.45) | 26.82 (-0.5) | 1.87 (+0.02) | 513 | 12.36 | -748 | 18.02 | 32 | 0.77 | 4152 | 366.5 | 359.5 | 374.0 | 359.5 |
| 2025-09-17 | 20.17 (-0.25) | 27.32 (-0.5) | 1.85 (-0.02) | -14 | 0.24 | -764 | 13.02 | -31 | 0.53 | 5867 | 362.0 | 374.0 | 382.0 | 362.0 |
| 2025-09-16 | 20.42 (+0.16) | 27.82 (-0.45) | 1.87 (+0.01) | 238 | 5.23 | -689 | 15.15 | 15 | 0.33 | 4549 | 374.0 | 381.0 | 382.5 | 372.0 |
| 2025-09-15 | 20.26 (+0.39) | 28.27 (-0.94) | 1.86 (-0.04) | 398 | 4.55 | -1422 | 16.27 | -70 | 0.8 | 8739 | 381.0 | 398.0 | 400.5 | 369.5 |
| 2025-09-12 | 19.87 (+0.16) | 29.21 (-0.26) | 1.9 (-0.03) | -8 | 0.09 | -411 | 4.65 | -41 | 0.46 | 8845 | 406.0 | 405.5 | 410.0 | 388.5 |
| 2025-09-11 | 19.71 (+0.32) | 29.47 (+0.11) | 1.93 (-0.07) | 1358 | 13.7 | 177 | 1.79 | -103 | 1.04 | 9912 | 399.0 | 401.5 | 417.5 | 394.0 |
| 2025-09-10 | 19.39 (-0.76) | 29.36 (+0.22) | 2.0 (+0.03) | -1360 | 20.27 | 334 | 4.98 | 46 | 0.69 | 6708 | 395.5 | 407.0 | 413.0 | 395.0 |
| 2025-09-09 | 20.15 (+0.12) | 29.14 (+0.11) | 1.97 (-0.01) | 187 | 2.56 | 145 | 1.99 | -25 | 0.34 | 7304 | 402.5 | 410.0 | 422.0 | 401.5 |
| 2025-09-08 | 20.03 (-1.21) | 29.03 (+0.19) | 1.98 (-0.07) | -1839 | 17.5 | 310 | 2.95 | -111 | 1.06 | 10509 | 405.0 | 421.0 | 423.5 | 402.0 |
| 2025-09-05 | 21.24 (+0.71) | 28.84 (+0.61) | 2.05 (+0.16) | 1038 | 7.91 | 940 | 7.16 | 248 | 1.89 | 13122 | 402.5 | 370.0 | 402.5 | 370.0 |
| 2025-09-04 | 20.53 (0.0) | 28.23 (+0.15) | 1.89 (-0.02) | 58 | 0.71 | 218 | 2.68 | -20 | 0.25 | 8128 | 366.0 | 377.0 | 383.0 | 362.0 |
| 2025-09-03 | 20.53 (-0.08) | 28.08 (+0.12) | 1.91 (+0.02) | 201 | 4.26 | 173 | 3.67 | 21 | 0.45 | 4717 | 368.0 | 355.5 | 368.0 | 350.0 |
| 2025-09-02 | 20.61 (+0.14) | 27.96 (+0.2) | 1.89 (+0.01) | 216 | 3.92 | 310 | 5.62 | 16 | 0.29 | 5514 | 355.5 | 356.0 | 360.0 | 346.5 |
| 2025-09-01 | 20.47 (-0.56) | 27.76 (+0.3) | 1.88 (-0.07) | -748 | 8.84 | 478 | 5.65 | -108 | 1.28 | 8458 | 353.0 | 357.0 | 363.0 | 345.5 |
| 2025-08-29 | 21.03 (-0.43) | 27.46 (-0.14) | 1.95 (-0.04) | 239 | 3.28 | -228 | 3.13 | -58 | 0.8 | 7290 | 364.0 | 371.5 | 375.0 | 358.5 |
| 2025-08-28 | 21.46 (-1.67) | 27.6 (+0.13) | 1.99 (-0.05) | -2560 | 17.67 | 192 | 1.32 | -84 | 0.58 | 14491 | 367.0 | 372.0 | 388.0 | 365.0 |
| 2025-08-27 | 23.13 (-0.25) | 27.47 (+0.09) | 2.04 (+0.1) | -392 | 3.5 | 143 | 1.28 | 152 | 1.36 | 11212 | 367.5 | 357.5 | 372.5 | 353.5 |
| 2025-08-26 | 23.38 (-0.26) | 27.38 (+0.11) | 1.94 (-0.06) | -506 | 7.97 | 166 | 2.61 | -86 | 1.35 | 6351 | 352.0 | 352.5 | 356.0 | 341.0 |
| 2025-08-25 | 23.64 (-0.43) | 27.27 (+0.13) | 2.0 (0.0) | -1336 | 11.43 | 198 | 1.69 | -2 | 0.02 | 11692 | 352.5 | 355.0 | 367.5 | 348.5 |
| 2025-08-22 | 24.07 (-2.27) | 27.14 (+0.96) | 2.0 (+0.02) | -3918 | 15.57 | 1462 | 5.81 | 39 | 0.16 | 25160 | 345.0 | 360.5 | 378.0 | 344.0 |
| 2025-08-21 | 26.34 (-0.23) | 26.18 (+0.28) | 1.98 (+0.01) | -308 | 5.88 | 438 | 8.36 | 8 | 0.15 | 5240 | 347.0 | 329.5 | 347.0 | 329.0 |
| 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 | |||
| 2025-08-20 | 26.57 (-1.09) | 25.9 (+0.91) | 1.97 (+0.05) | -1715 | 12.13 | 1383 | 9.78 | 73 | 0.52 | 14136 | 315.5 | 309.0 | 326.0 | 294.0 |
| 2025-08-19 | 27.66 (-0.43) | 24.99 (0.0) | 1.92 (+0.01) | -609 | 6.37 | 3 | 0.03 | 25 | 0.26 | 9556 | 309.5 | 309.0 | 324.5 | 302.0 |
| 2025-08-18 | 28.09 (-0.58) | 24.99 (-0.05) | 1.91 (-0.02) | -567 | 4.21 | -74 | 0.55 | -33 | 0.24 | 13473 | 306.0 | 299.5 | 311.0 | 297.0 |
| 2025-08-15 | 28.67 (+2.1) | 25.04 (-0.26) | 1.93 (+0.11) | 3465 | 29.59 | -394 | 3.36 | 172 | 1.47 | 11709 | 284.5 | 260.5 | 284.5 | 259.5 |
| 2025-08-14 | 26.57 (+0.3) | 25.3 (-0.73) | 1.82 (-0.01) | 551 | 11.08 | -1114 | 22.4 | -15 | 0.3 | 4974 | 259.0 | 259.0 | 261.5 | 255.5 |
| 2025-08-13 | 26.27 (-0.35) | 26.03 (+0.06) | 1.83 (-0.07) | -623 | 6.93 | 76 | 0.85 | -107 | 1.19 | 8990 | 257.5 | 260.5 | 266.0 | 252.0 |
| 2025-08-12 | 26.62 (-0.21) | 25.97 (-0.08) | 1.9 (-0.12) | -156 | 2.17 | -102 | 1.42 | -187 | 2.6 | 7186 | 259.5 | 266.0 | 270.0 | 258.0 |
| 2025-08-11 | 26.83 (+0.03) | 26.05 (-0.02) | 2.02 (+0.02) | 468 | 5.6 | -40 | 0.48 | 29 | 0.35 | 8361 | 267.5 | 259.0 | 272.0 | 251.5 |
| 2025-08-08 | 26.8 (+1.21) | 26.07 (-0.19) | 2.0 (-0.02) | 1868 | 20.12 | -300 | 3.23 | -37 | 0.4 | 9285 | 261.0 | 254.0 | 262.0 | 249.5 |
| 2025-08-07 | 25.59 (+2.2) | 26.26 (-0.23) | 2.02 (-0.01) | 3507 | 20.26 | -348 | 2.01 | -13 | 0.08 | 17306 | 256.0 | 243.5 | 259.0 | 241.0 |
| 2025-08-06 | 23.39 (-0.13) | 26.49 (+0.04) | 2.03 (+0.04) | -491 | 3.21 | 68 | 0.44 | 59 | 0.39 | 15281 | 241.5 | 236.0 | 246.0 | 234.5 |
| 2025-08-05 | 23.52 (+0.78) | 26.45 (+0.09) | 1.99 (+0.06) | 1308 | 23.2 | 133 | 2.36 | 89 | 1.58 | 5638 | 237.0 | 232.0 | 238.0 | 231.0 |
| 2025-08-04 | 22.74 (+0.55) | 26.36 (-0.27) | 1.93 (-0.01) | 913 | 24.62 | -407 | 10.97 | -11 | 0.3 | 3709 | 230.0 | 227.5 | 232.0 | 226.5 |
| 2025-08-01 | 22.19 (+0.11) | 26.63 (-0.58) | 1.94 (+0.01) | 317 | 4.7 | -891 | 13.22 | 24 | 0.36 | 6742 | 229.0 | 227.0 | 237.5 | 226.5 |
| 2025-07-31 | 22.08 (+0.13) | 27.21 (+0.01) | 1.93 (+0.01) | 227 | 6.99 | 24 | 0.74 | 11 | 0.34 | 3249 | 231.0 | 231.5 | 234.0 | 230.0 |
| 2025-07-30 | 21.95 (-0.83) | 27.2 (+0.05) | 1.92 (0.0) | -1012 | 11.02 | 87 | 0.95 | 2 | 0.02 | 9187 | 231.5 | 233.0 | 238.5 | 228.0 |
| 2025-07-29 | 22.78 (+0.24) | 27.15 (-0.04) | 1.92 (-0.16) | 209 | 1.67 | -77 | 0.61 | -252 | 2.01 | 12532 | 230.5 | 234.0 | 238.5 | 227.5 |
| 2025-07-28 | 22.54 (+0.12) | 27.19 (+0.15) | 2.08 (+0.1) | 132 | 0.86 | 232 | 1.5 | 151 | 0.98 | 15437 | 233.5 | 224.5 | 234.0 | 218.5 |
| 2025-07-25 | 22.42 (+0.32) | 27.04 (+0.08) | 1.98 (+0.15) | 376 | 6.36 | 123 | 2.08 | 231 | 3.91 | 5908 | 222.5 | 216.5 | 224.0 | 214.0 |
| 2025-07-24 | 22.1 (-0.81) | 26.96 (+0.1) | 1.83 (+0.05) | -1510 | 25.72 | 149 | 2.54 | 79 | 1.35 | 5872 | 216.5 | 219.0 | 222.5 | 215.0 |
| 2025-07-23 | 22.91 (-0.31) | 26.86 (+0.16) | 1.78 (+0.01) | -817 | 21.01 | 250 | 6.43 | 11 | 0.28 | 3889 | 217.0 | 218.5 | 220.0 | 214.0 |
| 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 | |||
| 2025-07-22 | 23.22 (-0.26) | 26.7 (+0.32) | 1.77 (+0.03) | -273 | 5.33 | 411 | 8.02 | 52 | 1.02 | 5123 | 217.5 | 219.0 | 222.0 | 213.5 |
| 2025-07-21 | 23.48 (-0.42) | 26.38 (-0.1) | 1.74 (0.0) | -493 | 12.15 | -150 | 3.7 | 0 | 0.0 | 4056 | 219.5 | 222.0 | 224.5 | 218.5 |
| 2025-07-18 | 23.9 (-0.94) | 26.48 (-0.22) | 1.74 (-0.03) | -1224 | 8.81 | -351 | 2.53 | -55 | 0.4 | 13889 | 223.0 | 226.5 | 228.0 | 218.0 |
| 2025-07-17 | 24.84 (+0.08) | 26.7 (-0.07) | 1.77 (+0.02) | 63 | 0.37 | -101 | 0.59 | 35 | 0.2 | 17092 | 226.5 | 224.0 | 235.0 | 222.0 |
| 2025-07-16 | 24.76 (-2.1) | 26.77 (-0.69) | 1.75 (-0.15) | -3098 | 17.81 | -1049 | 6.03 | -223 | 1.28 | 17398 | 221.0 | 245.0 | 246.0 | 218.5 |
| 2025-07-15 | 26.86 (-0.83) | 27.46 (-0.05) | 1.9 (0.0) | -837 | 10.2 | -82 | 1.0 | 0 | 0.0 | 8204 | 242.5 | 244.0 | 249.0 | 240.5 |
| 2025-07-14 | 27.69 (+0.54) | 27.51 (+0.05) | 1.9 (-0.04) | 960 | 18.26 | 84 | 1.6 | -60 | 1.14 | 5256 | 245.0 | 245.0 | 248.5 | 241.5 |
| 2025-07-11 | 27.15 (-0.19) | 27.46 (-0.07) | 1.94 (-0.15) | -279 | 2.29 | -116 | 0.95 | -230 | 1.89 | 12195 | 246.5 | 249.0 | 261.5 | 246.0 |
| 2025-07-10 | 27.34 (+0.45) | 27.53 (+0.1) | 2.09 (-0.08) | 726 | 7.15 | 167 | 1.65 | -127 | 1.25 | 10147 | 250.0 | 245.5 | 253.0 | 245.5 |
| 2025-07-09 | 26.89 (+0.51) | 27.43 (+0.33) | 2.17 (+0.12) | 96 | 0.42 | 483 | 2.14 | 182 | 0.8 | 22609 | 246.5 | 235.5 | 258.5 | 234.5 |
| 2025-07-08 | 26.38 (+1.32) | 27.1 (0.0) | 2.05 (+0.19) | 1992 | 28.17 | 0 | 0.0 | 290 | 4.1 | 7072 | 237.0 | 226.0 | 237.0 | 224.5 |
| 2025-07-07 | 25.06 (-0.01) | 27.1 (-0.16) | 1.86 (-0.08) | 221 | 2.15 | -236 | 2.3 | -116 | 1.13 | 10273 | 228.0 | 235.0 | 235.5 | 222.0 |
| 2025-07-04 | 25.07 (+0.04) | 27.26 (+0.51) | 1.94 (+0.01) | -135 | 1.23 | 786 | 7.16 | 10 | 0.09 | 10980 | 237.0 | 233.0 | 241.0 | 228.5 |
| 2025-07-03 | 25.03 (-0.43) | 26.75 (+0.81) | 1.93 (-0.12) | -452 | 4.69 | 1226 | 12.72 | -185 | 1.92 | 9635 | 236.5 | 235.0 | 236.5 | 226.5 |
| 2025-07-02 | 25.46 (+0.4) | 25.94 (-0.52) | 2.05 (+0.11) | 1321 | 9.66 | -802 | 5.86 | 175 | 1.28 | 13676 | 231.0 | 222.5 | 233.5 | 222.0 |
| 2025-07-01 | 25.06 (-0.15) | 26.46 (-0.44) | 1.94 (-0.07) | -326 | 1.38 | -666 | 2.82 | -115 | 0.49 | 23584 | 224.5 | 228.0 | 242.0 | 224.5 |
| 2025-06-30 | 25.21 (-0.67) | 26.9 (+0.16) | 2.01 (-0.02) | -446 | 4.69 | 256 | 2.69 | -19 | 0.2 | 9501 | 226.0 | 223.0 | 229.5 | 222.5 |
| 2025-06-27 | 25.88 (-0.65) | 26.74 (-0.57) | 2.03 (-0.17) | -836 | 3.82 | -869 | 3.98 | -270 | 1.24 | 21857 | 226.0 | 240.0 | 243.0 | 224.0 |
| 2025-06-26 | 26.53 (+3.57) | 27.31 (+0.65) | 2.2 (+0.02) | 5065 | 10.27 | 977 | 1.98 | 32 | 0.06 | 49299 | 238.5 | 233.0 | 249.5 | 232.5 |
| 2025-06-25 | 22.96 (+4.61) | 26.66 (+0.57) | 2.18 (-0.03) | 7062 | 18.91 | 874 | 2.34 | -43 | 0.12 | 37336 | 228.0 | 209.0 | 228.0 | 208.5 |
| 2025-06-24 | 18.35 (+5.07) | 26.09 (-0.22) | 2.21 (+0.14) | 7737 | 33.37 | -354 | 1.53 | 220 | 0.95 | 23185 | 207.5 | 191.0 | 208.0 | 189.5 |
| 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 | |||
| 2025-06-23 | 13.28 (+1.45) | 26.31 (-0.09) | 2.07 (+0.1) | 2072 | 32.55 | -116 | 1.82 | 143 | 2.25 | 6365 | 189.5 | 178.0 | 190.0 | 175.5 |
| 2025-06-20 | 11.83 (+0.62) | 26.4 (-0.19) | 1.97 (+0.01) | 936 | 18.71 | -290 | 5.8 | 19 | 0.38 | 5002 | 180.5 | 180.0 | 183.5 | 178.0 |
| 2025-06-19 | 11.21 (-0.2) | 26.59 (-0.11) | 1.96 (-0.02) | -388 | 15.38 | -183 | 7.25 | -24 | 0.95 | 2523 | 178.0 | 182.0 | 182.5 | 175.0 |
| 2025-06-18 | 11.41 (-0.65) | 26.7 (-0.17) | 1.98 (0.0) | -983 | 33.72 | -247 | 8.47 | -11 | 0.38 | 2915 | 180.5 | 185.0 | 185.5 | 180.5 |
| 2025-06-17 | 12.06 (+0.2) | 26.87 (-0.06) | 1.98 (-0.02) | 246 | 14.45 | -77 | 4.52 | -17 | 1.0 | 1702 | 184.5 | 185.0 | 188.0 | 183.0 |
| 2025-06-16 | 11.86 (-0.13) | 26.93 (-0.12) | 2.0 (+0.02) | -389 | 17.01 | -217 | 9.49 | 15 | 0.66 | 2287 | 183.5 | 184.0 | 185.0 | 182.0 |
| 2025-06-13 | 11.99 (+0.2) | 27.05 (-0.01) | 1.98 (-0.03) | 139 | 3.53 | -5 | 0.13 | -44 | 1.12 | 3934 | 185.5 | 188.0 | 191.0 | 185.5 |
| 2025-06-12 | 11.79 (-0.49) | 27.06 (+0.31) | 2.01 (-0.11) | -1064 | 12.43 | 496 | 5.79 | -166 | 1.94 | 8561 | 187.5 | 190.5 | 196.0 | 187.5 |
| 2025-06-11 | 12.28 (+0.9) | 26.75 (+0.43) | 2.12 (+0.16) | 1796 | 22.53 | 623 | 7.82 | 253 | 3.17 | 7970 | 189.5 | 182.0 | 193.0 | 181.5 |
| 2025-06-10 | 11.38 (+0.03) | 26.32 (-0.79) | 1.96 (+0.09) | 383 | 5.27 | -1170 | 16.11 | 128 | 1.76 | 7263 | 181.0 | 180.0 | 185.5 | 179.0 |
| 2025-06-09 | 11.35 (-1.74) | 27.11 (+0.35) | 1.87 (0.0) | -2212 | 43.89 | 518 | 10.28 | -1 | 0.02 | 5040 | 193.5 | 195.0 | 197.0 | 192.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 25.33 (-0.67) | 7.07 (-1.22) | 3.35 (+0.35) | -1990 | 6.06 | -1878 | 5.72 | 548 | 1.67 | 32846 | 464.0 | 439.5 | 464.0 | 416.0 |
| 2026-05-29 | 26.0 (+8.05) | 8.29 (-1.26) | 3.0 (+0.18) | 12234 | 15.1 | -1959 | 2.42 | 276 | 0.34 | 81033 | 436.0 | 417.5 | 492.5 | 417.0 |
| 2026-05-22 | 17.95 (+1.2) | 9.55 (-2.05) | 2.82 (+0.39) | 1361 | 5.23 | -3153 | 12.11 | 608 | 2.33 | 26042 | 388.0 | 357.5 | 388.0 | 343.0 |
| 2026-05-15 | 16.75 (+0.87) | 11.6 (-0.99) | 2.43 (-0.09) | 799 | 1.34 | -1527 | 2.55 | -151 | 0.25 | 59826 | 359.5 | 385.5 | 430.0 | 357.0 |
| 2026-05-08 | 15.88 (-14.11) | 12.59 (-0.05) | 2.52 (+0.22) | -2901 | 5.94 | -74 | 0.15 | 344 | 0.7 | 48879 | 381.5 | 363.5 | 398.5 | 354.0 |
| 2026-04-30 | 29.99 (-1.18) | 12.64 (-3.22) | 2.3 (-0.1) | -2983 | 8.32 | -4971 | 13.86 | -144 | 0.4 | 35861 | 360.5 | 392.0 | 392.0 | 360.5 |
| 2026-04-24 | 31.17 (+6.06) | 15.86 (-2.65) | 2.4 (+0.03) | 8608 | 9.29 | -5463 | 5.9 | 36 | 0.04 | 92661 | 381.5 | 370.0 | 443.0 | 361.5 |
| 2026-04-17 | 25.11 (-0.71) | 18.51 (-1.92) | 2.37 (-0.01) | -2385 | 6.96 | -2965 | 8.65 | -20 | 0.06 | 34272 | 359.0 | 375.0 | 377.0 | 342.5 |
| 2026-04-10 | 25.82 (+0.55) | 20.43 (-0.3) | 2.38 (+0.3) | 380 | 1.2 | -455 | 1.44 | 472 | 1.49 | 31642 | 375.0 | 345.0 | 388.0 | 342.5 |
| 2026-04-02 | 25.27 (-1.06) | 20.73 (+1.0) | 2.08 (-0.2) | -1997 | 4.6 | 1538 | 3.54 | -306 | 0.7 | 43441 | 332.0 | 358.0 | 371.0 | 332.0 |
| 2026-03-27 | 26.33 (+3.85) | 19.73 (+2.94) | 2.28 (-0.29) | 5588 | 6.58 | 4540 | 5.34 | -461 | 0.54 | 84956 | 365.0 | 315.5 | 382.0 | 300.0 |
| 2026-03-20 | 22.48 (+0.4) | 16.79 (-0.25) | 2.57 (+0.23) | 274 | 0.83 | -379 | 1.14 | 364 | 1.1 | 33102 | 325.0 | 310.0 | 331.0 | 299.0 |
| 2026-03-13 | 22.08 (-2.18) | 17.04 (+1.48) | 2.34 (+0.06) | -4553 | 11.29 | 2281 | 5.66 | 87 | 0.22 | 40315 | 307.5 | 290.0 | 322.0 | 290.0 |
| 2026-03-06 | 24.26 (+1.89) | 15.56 (+0.31) | 2.28 (+0.12) | 1455 | 2.7 | 483 | 0.9 | 191 | 0.35 | 53905 | 322.0 | 295.0 | 342.0 | 286.0 |
| 2026-02-26 | 22.37 (-0.63) | 15.25 (-0.73) | 2.16 (+0.18) | -1192 | 4.65 | -1137 | 4.43 | 281 | 1.1 | 25645 | 309.5 | 283.0 | 313.0 | 274.0 |
| 2026-02-11 | 23.0 (-1.13) | 15.98 (-0.76) | 1.98 (-0.11) | -1944 | 15.53 | -1175 | 9.39 | -176 | 1.41 | 12518 | 280.0 | 296.0 | 298.5 | 278.5 |
| 2026-02-06 | 24.13 (+0.16) | 16.74 (-0.14) | 2.09 (-0.07) | -493 | 1.75 | -219 | 0.78 | -112 | 0.4 | 28172 | 290.5 | 331.0 | 346.5 | 288.0 |
| 2026-01-30 | 23.97 (+1.43) | 16.88 (+0.62) | 2.16 (+0.05) | 964 | 2.3 | 1069 | 2.55 | 90 | 0.21 | 42000 | 338.5 | 318.5 | 343.5 | 306.0 |
| 2026-01-23 | 22.54 (+2.04) | 16.26 (-2.22) | 2.11 (+0.14) | 1716 | 4.37 | -604 | 1.54 | 226 | 0.58 | 39296 | 319.0 | 285.0 | 332.5 | 275.5 |
| 2026-01-16 | 20.5 (+0.28) | 18.48 (-2.45) | 1.97 (-0.02) | 109 | 0.67 | -3769 | 23.16 | -37 | 0.23 | 16276 | 285.0 | 304.5 | 305.0 | 283.0 |
| 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 | |||
| 2026-01-09 | 20.22 (-0.55) | 20.93 (-1.32) | 1.99 (-0.07) | -1470 | 5.66 | -2024 | 7.8 | -112 | 0.43 | 25957 | 299.5 | 330.5 | 332.0 | 299.0 |
| 2026-01-02 | 20.77 (-0.17) | 22.25 (-0.15) | 2.06 (-0.06) | -310 | 7.36 | -244 | 5.79 | -89 | 2.11 | 4213 | 329.0 | 338.0 | 339.5 | 328.5 |
| 2025-12-31 | 20.94 (+0.53) | 22.4 (+0.73) | 2.12 (-0.02) | 763 | 1.13 | 3607 | 5.34 | 64 | 0.09 | 67527 | 213.0 | 323.5 | 352.0 | 207.5 |
| 2025-12-26 | 20.41 (-0.54) | 21.67 (+1.17) | 2.14 (-0.32) | -2437 | 5.64 | 1809 | 4.19 | -500 | 1.16 | 43205 | 323.5 | 334.0 | 345.0 | 323.5 |
| 2025-12-19 | 20.95 (+2.02) | 20.5 (+3.6) | 2.46 (+0.43) | 2262 | 2.98 | 5528 | 7.28 | 666 | 0.88 | 75896 | 332.0 | 278.0 | 341.0 | 272.5 |
| 2025-12-12 | 18.93 (+0.69) | 16.9 (+0.68) | 2.03 (+0.07) | 245 | 0.56 | 1054 | 2.41 | 117 | 0.27 | 43750 | 283.0 | 262.5 | 294.5 | 255.0 |
| 2025-12-05 | 18.24 (-2.21) | 16.22 (-1.77) | 1.96 (+0.08) | -5128 | 10.38 | -2735 | 5.54 | 108 | 0.22 | 49388 | 259.0 | 267.5 | 291.5 | 255.0 |
| 2025-11-28 | 20.45 (-0.83) | 17.99 (-0.74) | 1.88 (+0.1) | -1589 | 9.02 | -1127 | 6.4 | 157 | 0.89 | 17615 | 265.0 | 263.0 | 278.0 | 256.0 |
| 2025-11-21 | 21.28 (+0.89) | 18.73 (-0.08) | 1.78 (-0.12) | 240 | 1.23 | -128 | 0.66 | -179 | 0.92 | 19447 | 261.5 | 272.5 | 280.0 | 257.0 |
| 2025-11-14 | 20.39 (+1.2) | 18.81 (-0.11) | 1.9 (-0.03) | 1759 | 14.22 | -175 | 1.41 | -51 | 0.41 | 12372 | 270.5 | 290.0 | 291.0 | 270.5 |
| 2025-11-07 | 19.19 (-0.13) | 18.92 (-2.39) | 1.93 (+0.03) | -859 | 2.62 | -3674 | 11.22 | 48 | 0.15 | 32737 | 291.0 | 305.0 | 323.5 | 286.5 |
| 2025-10-31 | 19.32 (-0.36) | 21.31 (-1.37) | 1.9 (+0.14) | -1651 | 5.58 | -2091 | 7.06 | 224 | 0.76 | 29603 | 307.0 | 328.0 | 336.5 | 306.5 |
| 2025-10-23 | 19.68 (-1.11) | 22.68 (-0.48) | 1.76 (+0.04) | -2617 | 7.73 | -34 | 0.1 | 49 | 0.14 | 33840 | 325.0 | 315.5 | 358.0 | 313.0 |
| 2025-10-17 | 20.79 (-0.15) | 23.16 (-0.76) | 1.72 (-0.18) | -731 | 3.15 | -1171 | 5.04 | -268 | 1.15 | 23226 | 315.5 | 316.0 | 346.0 | 312.0 |
| 2025-10-09 | 20.94 (+0.92) | 23.92 (-1.96) | 1.9 (+0.04) | 726 | 3.01 | -3018 | 12.52 | 64 | 0.27 | 24104 | 338.0 | 360.0 | 361.0 | 319.0 |
| 2025-10-03 | 20.02 (-0.13) | 25.88 (+0.07) | 1.86 (+0.01) | -596 | 3.06 | 115 | 0.59 | 2 | 0.01 | 19451 | 364.5 | 356.0 | 388.0 | 352.5 |
| 2025-09-26 | 20.15 (-0.4) | 25.81 (-0.25) | 1.85 (+0.03) | -1368 | 4.78 | -68 | 0.24 | 77 | 0.27 | 28607 | 354.0 | 357.0 | 382.5 | 348.0 |
| 2025-09-19 | 20.55 (+0.68) | 26.06 (-3.15) | 1.82 (-0.08) | 1200 | 4.1 | -4797 | 16.4 | -126 | 0.43 | 29252 | 353.5 | 398.0 | 400.5 | 348.0 |
| 2025-09-12 | 19.87 (-1.37) | 29.21 (+0.37) | 1.9 (-0.15) | -1662 | 3.84 | 555 | 1.28 | -234 | 0.54 | 43278 | 406.0 | 421.0 | 423.5 | 388.5 |
| 2025-09-05 | 21.24 (+0.21) | 28.84 (+1.38) | 2.05 (+0.1) | 765 | 1.92 | 2119 | 5.31 | 157 | 0.39 | 39939 | 402.5 | 357.0 | 402.5 | 345.5 |
| 2025-08-29 | 21.03 (-3.04) | 27.46 (+0.32) | 1.95 (-0.05) | -4555 | 8.93 | 471 | 0.92 | -78 | 0.15 | 51036 | 364.0 | 355.0 | 388.0 | 341.0 |
| 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 | |||
| 2025-08-22 | 24.07 (-4.6) | 27.14 (+2.1) | 2.0 (+0.07) | -7117 | 10.53 | 3212 | 4.75 | 112 | 0.17 | 67565 | 345.0 | 299.5 | 378.0 | 294.0 |
| 2025-08-15 | 28.67 (+1.87) | 25.04 (-1.03) | 1.93 (-0.07) | 3705 | 8.99 | -1574 | 3.82 | -108 | 0.26 | 41220 | 284.5 | 259.0 | 284.5 | 251.5 |
| 2025-08-08 | 26.8 (+4.61) | 26.07 (-0.56) | 2.0 (+0.06) | 7105 | 13.87 | -854 | 1.67 | 87 | 0.17 | 51219 | 261.0 | 227.5 | 262.0 | 226.5 |
| 2025-08-01 | 22.19 (-0.23) | 26.63 (-0.41) | 1.94 (-0.04) | -127 | 0.27 | -625 | 1.33 | -64 | 0.14 | 47147 | 229.0 | 224.5 | 238.5 | 218.5 |
| 2025-07-25 | 22.42 (-1.48) | 27.04 (+0.56) | 1.98 (+0.24) | -2717 | 10.93 | 783 | 3.15 | 373 | 1.5 | 24848 | 222.5 | 222.0 | 224.5 | 213.5 |
| 2025-07-18 | 23.9 (-3.25) | 26.48 (-0.98) | 1.74 (-0.2) | -4136 | 6.69 | -1499 | 2.42 | -303 | 0.49 | 61839 | 223.0 | 245.0 | 249.0 | 218.0 |
| 2025-07-11 | 27.15 (+2.08) | 27.46 (+0.2) | 1.94 (0.0) | 2756 | 4.42 | 298 | 0.48 | -1 | 0.0 | 62296 | 246.5 | 235.0 | 261.5 | 222.0 |
| 2025-07-04 | 25.07 (-0.81) | 27.26 (+0.52) | 1.94 (-0.09) | -38 | 0.06 | 800 | 1.19 | -134 | 0.2 | 67376 | 237.0 | 223.0 | 242.0 | 222.0 |
| 2025-06-27 | 25.88 (+14.05) | 26.74 (+0.34) | 2.03 (+0.06) | 21100 | 15.29 | 512 | 0.37 | 82 | 0.06 | 138042 | 226.0 | 178.0 | 249.5 | 175.5 |
| 2025-06-20 | 11.83 (-0.16) | 26.4 (-0.65) | 1.97 (-0.01) | -578 | 4.01 | -1014 | 7.03 | -18 | 0.12 | 14429 | 180.5 | 184.0 | 188.0 | 175.0 |
| 2025-06-13 | 11.99 (-1.1) | 27.05 (+0.29) | 1.98 (+0.11) | -958 | 2.92 | 462 | 1.41 | 170 | 0.52 | 32768 | 185.5 | 195.0 | 197.0 | 179.0 |
| 2025-06-06 | 13.09 (-4.64) | 26.76 (+3.33) | 1.87 (-0.25) | -8398 | 28.2 | 5082 | 17.07 | -371 | 1.25 | 29775 | 194.5 | 203.0 | 214.5 | 193.0 |
| 2025-05-29 | 17.73 (-0.05) | 23.43 (+0.15) | 2.12 (+0.12) | 317 | 1.74 | 245 | 1.35 | 181 | 0.99 | 18195 | 202.5 | 202.0 | 203.5 | 192.5 |
| 2025-05-23 | 17.78 (-0.96) | 23.28 (+2.37) | 2.0 (-0.06) | -1318 | 4.47 | 3606 | 12.23 | -97 | 0.33 | 29494 | 201.5 | 205.0 | 214.5 | 198.5 |
| 2025-05-16 | 18.74 (+4.23) | 20.91 (+0.02) | 2.06 (+0.1) | 6706 | 23.75 | 161 | 0.57 | 165 | 0.58 | 28232 | 205.0 | 192.0 | 214.0 | 188.5 |
| 2025-05-09 | 14.51 (+0.71) | 20.89 (+0.01) | 1.96 (-0.09) | 1157 | 3.53 | 26 | 0.08 | -131 | 0.4 | 32813 | 189.5 | 184.0 | 194.0 | 177.5 |
| 2025-05-02 | 13.8 (+0.34) | 20.88 (+1.19) | 2.05 (+0.15) | 588 | 1.84 | 1794 | 5.61 | 221 | 0.69 | 31980 | 183.0 | 164.5 | 185.0 | 163.5 |
| 2025-04-25 | 13.46 (+1.59) | 19.69 (+0.38) | 1.9 (-0.04) | 2306 | 9.71 | 616 | 2.59 | -49 | 0.21 | 23740 | 164.0 | 155.5 | 169.5 | 152.0 |
| 2025-04-18 | 11.87 (-0.79) | 19.31 (-0.01) | 1.94 (+0.03) | -1306 | 3.24 | -12 | 0.03 | 36 | 0.09 | 40287 | 157.0 | 155.5 | 163.5 | 148.5 |
| 2025-04-11 | 12.66 (+2.37) | 19.32 (+0.01) | 1.91 (-0.05) | 3669 | 20.94 | 6 | 0.03 | -72 | 0.41 | 17520 | 153.0 | 157.5 | 157.5 | 128.0 |
| 2025-04-02 | 10.29 (-0.34) | 19.31 (-0.28) | 1.96 (-0.04) | -537 | 3.68 | -411 | 2.82 | -55 | 0.38 | 14578 | 174.5 | 172.0 | 178.5 | 168.0 |
| 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 | |||
| 2025-03-28 | 10.63 (-0.56) | 19.59 (-0.11) | 2.0 (-0.4) | -863 | 2.63 | -171 | 0.52 | -614 | 1.87 | 32752 | 181.0 | 193.0 | 196.5 | 177.0 |
| 2025-03-21 | 11.19 (-1.84) | 19.7 (+0.36) | 2.4 (-0.07) | -2621 | 3.69 | 548 | 0.77 | -113 | 0.16 | 71021 | 191.0 | 197.5 | 210.5 | 187.5 |
| 2025-03-14 | 13.03 (-1.0) | 19.34 (+2.88) | 2.47 (+0.25) | -1070 | 0.96 | 4363 | 3.92 | 378 | 0.34 | 111404 | 193.5 | 192.5 | 214.5 | 180.0 |
| 2025-03-07 | 14.03 (+3.13) | 16.46 (+1.18) | 2.22 (+0.2) | 5159 | 8.33 | 1806 | 2.92 | 313 | 0.51 | 61908 | 190.5 | 168.5 | 193.0 | 165.5 |
| 2025-02-27 | 10.9 (-2.18) | 15.28 (-0.08) | 2.02 (-0.29) | -3886 | 11.75 | -109 | 0.33 | -447 | 1.35 | 33064 | 175.0 | 182.5 | 187.5 | 168.0 |
| 2025-02-21 | 13.08 (+0.09) | 15.36 (+0.06) | 2.31 (+0.22) | 759 | 3.52 | 83 | 0.39 | 339 | 1.57 | 21553 | 184.0 | 176.5 | 187.0 | 175.5 |
| 2025-02-14 | 12.99 (-0.49) | 15.3 (0.0) | 2.09 (-0.2) | -751 | 1.97 | 4 | 0.01 | -298 | 0.78 | 38075 | 175.5 | 176.0 | 190.0 | 175.0 |
| 2025-02-07 | 13.48 (-1.73) | 15.3 (-1.31) | 2.29 (+0.11) | -2501 | 4.05 | -1997 | 3.23 | 158 | 0.26 | 61764 | 182.0 | 184.5 | 191.5 | 166.5 |
| 2025-01-22 | 15.21 (-0.84) | 16.61 (+0.14) | 2.18 (+0.03) | -1592 | 3.56 | 113 | 0.25 | 47 | 0.11 | 44690 | 204.5 | 182.5 | 206.0 | 180.0 |
| 2025-01-17 | 16.05 (-0.41) | 16.47 (-0.01) | 2.15 (+0.01) | 654 | 1.56 | -18 | 0.04 | 13 | 0.03 | 41847 | 182.5 | 191.0 | 195.0 | 181.0 |
| 2025-01-10 | 16.46 (+3.2) | 16.48 (+1.51) | 2.14 (-0.16) | 4252 | 3.95 | -161 | 0.15 | -324 | 0.3 | 107675 | 192.0 | 213.5 | 222.5 | 191.5 |
| 2024-12-31 | 13.26 (-1.53) | 14.97 (+0.22) | 2.3 (-0.16) | -2240 | 42.6 | 155 | 2.95 | -539 | 10.25 | 5258 | 85.1 | 90.2 | 91.5 | 84.9 |
| 2024-12-27 | 14.79 (-0.54) | 14.75 (+2.18) | 2.46 (+0.05) | -2203 | 1.19 | 3310 | 1.78 | 73 | 0.04 | 185597 | 210.5 | 196.0 | 225.0 | 186.5 |
| 2024-12-20 | 15.33 (-1.36) | 12.57 (+1.39) | 2.41 (+0.15) | -2223 | 2.04 | 2101 | 1.93 | 239 | 0.22 | 109131 | 190.5 | 194.5 | 197.5 | 175.5 |
| 2024-12-13 | 16.69 (-0.13) | 11.18 (+0.32) | 2.26 (+0.05) | -1020 | 0.76 | 492 | 0.37 | 79 | 0.06 | 134466 | 192.5 | 224.0 | 224.0 | 185.0 |
| 2024-12-06 | 16.82 (-2.6) | 10.86 (+2.05) | 2.21 (-0.07) | -6132 | 2.72 | 3127 | 1.39 | -110 | 0.05 | 225197 | 227.0 | 203.5 | 240.0 | 195.5 |
| 2024-11-29 | 19.42 (+0.03) | 8.81 (+1.75) | 2.28 (-0.09) | -800 | 0.94 | 2659 | 3.14 | -136 | 0.16 | 84671 | 198.0 | 182.5 | 198.0 | 159.0 |
| 2024-11-22 | 19.39 (+0.04) | 7.06 (-0.35) | 2.37 (+0.16) | 736 | 2.49 | -539 | 1.83 | 236 | 0.8 | 29520 | 177.0 | 149.5 | 177.0 | 148.5 |
| 2024-11-15 | 19.35 (-0.61) | 7.41 (+3.99) | 2.21 (+0.14) | -1281 | 0.81 | 6060 | 3.83 | 218 | 0.14 | 158414 | 150.0 | 133.0 | 157.5 | 129.5 |
| 2024-11-08 | 19.96 (+1.79) | 3.42 (-0.04) | 2.07 (+0.81) | 2595 | 10.84 | -50 | 0.21 | 1223 | 5.11 | 23936 | 121.0 | 108.0 | 121.0 | 105.0 |
| 2024-11-01 | 18.17 (+0.36) | 3.46 (-0.06) | 1.26 (-0.02) | 451 | 8.23 | -100 | 1.83 | -18 | 0.33 | 5478 | 107.0 | 107.0 | 109.0 | 104.0 |
| 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 | |||
| 2024-10-25 | 17.81 (+0.63) | 3.52 (-0.37) | 1.28 (+0.04) | 1140 | 20.35 | -486 | 8.67 | 56 | 1.0 | 5603 | 106.0 | 104.5 | 108.0 | 102.5 |
| 2024-10-18 | 17.18 (+0.36) | 3.89 (0.0) | 1.24 (+0.13) | 709 | 27.54 | 0 | 0.0 | 198 | 7.69 | 2574 | 104.5 | 102.5 | 105.0 | 101.5 |
| 2024-10-11 | 16.82 (+0.11) | 3.89 (0.0) | 1.11 (+0.01) | 210 | 10.55 | -3 | 0.15 | 9 | 0.45 | 1991 | 102.5 | 101.5 | 104.0 | 101.5 |
| 2024-10-04 | 16.71 (+0.12) | 3.89 (-0.05) | 1.1 (+0.03) | 160 | 11.22 | -68 | 4.77 | 54 | 3.79 | 1426 | 101.5 | 103.5 | 104.0 | 101.5 |
| 2024-09-27 | 16.59 (-0.08) | 3.94 (0.0) | 1.07 (+0.06) | 48 | 1.57 | 0 | 0.0 | 86 | 2.82 | 3054 | 103.0 | 104.5 | 105.5 | 102.5 |
| 2024-09-20 | 16.67 (-0.01) | 3.94 (0.0) | 1.01 (+0.02) | 81 | 1.82 | -4 | 0.09 | 31 | 0.7 | 4449 | 104.0 | 101.0 | 106.5 | 100.0 |
| 2024-09-13 | 16.68 (-0.22) | 3.94 (-0.07) | 0.99 (+0.16) | -259 | 9.32 | -105 | 3.78 | 250 | 9.0 | 2778 | 100.5 | 100.0 | 101.5 | 98.2 |
| 2024-09-06 | 16.9 (+0.23) | 4.01 (-0.07) | 0.83 (0.0) | 520 | 14.09 | -105 | 2.84 | 0 | 0.0 | 3691 | 101.0 | 104.0 | 104.0 | 96.5 |
| 2024-08-30 | 16.67 (+0.46) | 4.08 (-0.13) | 0.83 (+0.01) | 779 | 30.55 | -202 | 7.92 | 8 | 0.31 | 2550 | 103.5 | 103.0 | 104.0 | 101.0 |
| 2024-08-23 | 16.21 (+0.16) | 4.21 (0.0) | 0.82 (-0.05) | 167 | 3.34 | 0 | 0.0 | -63 | 1.26 | 4994 | 102.0 | 103.5 | 106.0 | 100.5 |
| 2024-08-16 | 16.05 (-0.43) | 4.21 (0.0) | 0.87 (+0.09) | -317 | 4.03 | 0 | 0.0 | 132 | 1.68 | 7864 | 104.0 | 97.8 | 105.5 | 96.9 |
| 2024-08-09 | 16.48 (-0.21) | 4.21 (+0.06) | 0.78 (-0.18) | -930 | 6.75 | 100 | 0.73 | -276 | 2.0 | 13770 | 96.5 | 101.0 | 103.0 | 91.2 |
| 2024-08-02 | 16.69 (+0.74) | 4.15 (+1.12) | 0.96 (+0.05) | 758 | 2.21 | 1689 | 4.92 | 81 | 0.24 | 34324 | 105.5 | 107.0 | 115.5 | 105.0 |
| 2024-07-26 | 15.95 (-1.43) | 3.03 (+0.35) | 0.91 (-0.01) | -2612 | 12.05 | 944 | 4.36 | -21 | 0.1 | 21669 | 105.5 | 100.0 | 111.0 | 97.8 |
| 2024-07-19 | 17.38 (-0.44) | 2.68 (0.0) | 0.92 (-0.01) | -646 | 14.4 | 0 | 0.0 | -10 | 0.22 | 4487 | 99.5 | 97.6 | 101.5 | 96.7 |
| 2024-07-12 | 17.82 (-1.04) | 2.68 (+0.03) | 0.93 (-0.05) | -1687 | 20.16 | 49 | 0.59 | -82 | 0.98 | 8366 | 97.4 | 101.0 | 101.5 | 96.7 |
| 2024-07-05 | 18.86 (+0.25) | 2.65 (+0.48) | 0.98 (+0.07) | 219 | 0.92 | 732 | 3.06 | 107 | 0.45 | 23911 | 105.5 | 102.0 | 111.5 | 101.5 |
| 2024-06-28 | 18.61 (+0.98) | 2.17 (+0.16) | 0.91 (+0.14) | 1546 | 12.61 | 251 | 2.05 | 212 | 1.73 | 12264 | 99.4 | 94.0 | 101.5 | 93.4 |
| 2024-06-21 | 17.63 (+0.15) | 2.01 (+0.07) | 0.77 (+0.03) | 299 | 11.69 | 95 | 3.72 | 49 | 1.92 | 2557 | 93.9 | 92.5 | 94.6 | 91.7 |
| 2024-06-14 | 17.48 (+0.02) | 1.94 (-0.04) | 0.74 (-0.03) | -3 | 0.11 | -50 | 1.84 | -51 | 1.88 | 2713 | 92.5 | 92.1 | 93.0 | 90.7 |
| 2024-06-07 | 17.46 (-0.04) | 1.98 (0.0) | 0.77 (-0.12) | -90 | 4.4 | 0 | 0.0 | -174 | 8.51 | 2044 | 92.1 | 94.8 | 95.0 | 91.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 17.5 (+0.13) | 1.98 (+0.12) | 0.89 (-0.08) | 490 | 15.55 | 171 | 5.43 | -128 | 4.06 | 3151 | 94.5 | 93.0 | 96.0 | 93.0 |
| 2024-05-24 | 17.37 (-0.26) | 1.86 (+0.3) | 0.97 (-0.05) | -379 | 12.99 | 467 | 16.01 | -74 | 2.54 | 2917 | 93.0 | 95.3 | 95.4 | 91.1 |
| 2024-05-17 | 17.63 (+0.25) | 1.56 (+0.48) | 1.02 (-0.42) | 395 | 9.45 | 717 | 17.14 | -642 | 15.35 | 4182 | 94.4 | 93.5 | 94.4 | 92.0 |
| 2024-05-10 | 17.38 (+0.62) | 1.08 (+0.08) | 1.44 (-0.3) | 944 | 17.12 | 127 | 2.3 | -444 | 8.05 | 5515 | 92.7 | 96.0 | 96.1 | 92.1 |
| 2024-05-03 | 16.76 (+1.66) | 1.0 (+0.11) | 1.74 (+0.09) | 2763 | 20.74 | 170 | 1.28 | 133 | 1.0 | 13324 | 95.3 | 91.0 | 99.5 | 90.6 |
| 2024-04-26 | 15.1 (+0.44) | 0.89 (-0.13) | 1.65 (+0.01) | 653 | 18.25 | 0 | 0.0 | 41 | 1.15 | 3578 | 90.2 | 87.4 | 91.0 | 85.7 |
| 2024-04-19 | 14.66 (+0.32) | 1.02 (0.0) | 1.64 (+0.02) | 111 | 2.27 | 0 | 0.0 | 21 | 0.43 | 4882 | 87.3 | 87.8 | 88.8 | 85.2 |
| 2024-04-12 | 14.34 (-0.87) | 1.02 (0.0) | 1.62 (+0.4) | -1209 | 8.96 | 0 | 0.0 | 606 | 4.49 | 13488 | 88.2 | 93.6 | 93.9 | 86.0 |
| 2024-04-03 | 15.21 (+0.52) | 1.02 (0.0) | 1.22 (+0.16) | 790 | 23.13 | 0 | 0.0 | 248 | 7.26 | 3415 | 94.0 | 95.4 | 95.4 | 93.0 |
| 2024-03-29 | 14.69 (+0.81) | 1.02 (0.0) | 1.06 (+0.22) | 1801 | 17.48 | 0 | 0.0 | 324 | 3.14 | 10306 | 94.4 | 92.8 | 96.2 | 90.9 |
| 2024-03-22 | 13.88 (+0.47) | 1.02 (+0.1) | 0.84 (+0.11) | 1001 | 9.41 | 150 | 1.41 | 165 | 1.55 | 10634 | 92.8 | 91.5 | 94.5 | 90.3 |
| 2024-03-15 | 13.41 (+0.5) | 0.92 (+0.33) | 0.73 (+0.03) | 684 | 5.69 | 500 | 4.16 | 49 | 0.41 | 12017 | 90.8 | 87.6 | 91.5 | 86.8 |
| 2024-03-08 | 12.91 (-1.69) | 0.59 (+0.4) | 0.7 (+0.04) | -2689 | 14.18 | 600 | 3.16 | 58 | 0.31 | 18968 | 87.8 | 83.1 | 91.1 | 82.4 |
| 2024-03-01 | 14.6 (-1.05) | 0.19 (0.0) | 0.66 (+0.03) | -1896 | 44.06 | 0 | 0.0 | 47 | 1.09 | 4303 | 83.0 | 83.4 | 84.2 | 80.1 |
| 2024-02-23 | 15.65 (-0.4) | 0.19 (0.0) | 0.63 (-0.03) | -349 | 8.11 | 0 | 0.0 | -47 | 1.09 | 4303 | 83.1 | 84.6 | 85.0 | 83.0 |
| 2024-02-16 | 16.05 (+0.21) | 0.19 (0.0) | 0.66 (0.0) | 234 | 10.45 | 0 | 0.0 | -5 | 0.22 | 2239 | 84.3 | 84.5 | 84.8 | 83.4 |
| 2024-02-05 | 15.84 (-0.09) | 0.19 (0.0) | 0.66 (0.0) | -165 | 21.63 | 0 | 0.0 | 0 | 0.0 | 763 | 84.3 | 84.4 | 84.9 | 84.1 |
| 2024-02-02 | 15.93 (-0.06) | 0.19 (-0.01) | 0.66 (-0.03) | -202 | 5.26 | -15 | 0.39 | -37 | 0.96 | 3842 | 84.3 | 85.0 | 85.1 | 83.1 |
| 2024-01-26 | 15.99 (-0.29) | 0.2 (+0.2) | 0.69 (-0.05) | -713 | 12.67 | 0 | 0.0 | -75 | 1.33 | 5628 | 85.6 | 86.0 | 89.9 | 84.9 |
| 2024-01-19 | 16.28 (+0.23) | 0.0 (0.0) | 0.74 (+0.01) | 356 | 12.8 | -181 | 6.51 | 9 | 0.32 | 2782 | 85.6 | 85.5 | 86.8 | 84.2 |
| 2024-01-12 | 16.05 (+0.12) | 0.0 (-0.28) | 0.73 (-0.23) | 484 | 11.26 | -263 | 6.12 | -60 | 1.4 | 4297 | 85.2 | 85.0 | 86.8 | 82.9 |
| 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 | |||
| 2023-12-29 | 15.93 (+0.68) | 0.28 (0.0) | 0.96 (-0.2) | 862 | 5.77 | 0 | 0.0 | -305 | 2.04 | 14935 | 89.9 | 89.2 | 91.8 | 85.9 |
| 2023-12-22 | 15.25 (+1.13) | 0.28 (+0.16) | 1.16 (+0.2) | 1550 | 8.17 | 241 | 1.27 | 310 | 1.63 | 18978 | 98.9 | 97.7 | 101.5 | 94.5 |
| 2023-12-15 | 14.12 (+1.93) | 0.12 (+0.12) | 0.96 (+0.37) | 2814 | 10.51 | 175 | 0.65 | 557 | 2.08 | 26770 | 96.6 | 82.1 | 98.5 | 82.1 |
| 2023-12-08 | 12.19 (+0.07) | 0.0 (0.0) | 0.59 (0.0) | 94 | 6.99 | 0 | 0.0 | 0 | 0.0 | 1345 | 81.7 | 81.0 | 82.5 | 81.0 |
| 2023-12-01 | 12.12 (-0.03) | 0.0 (0.0) | 0.59 (0.0) | 37 | 3.87 | 0 | 0.0 | 0 | 0.0 | 955 | 81.1 | 81.1 | 81.1 | 80.2 |
| 2023-11-24 | 12.15 (-0.04) | 0.0 (0.0) | 0.59 (-0.12) | -39 | 3.78 | 0 | 0.0 | -189 | 18.33 | 1031 | 80.8 | 80.3 | 81.2 | 79.8 |
| 2023-11-17 | 12.19 (0.0) | 0.0 (0.0) | 0.71 (-0.02) | -9 | 0.84 | 0 | 0.0 | -30 | 2.8 | 1072 | 80.2 | 78.8 | 80.6 | 78.7 |
| 2023-11-10 | 12.19 (-0.02) | 0.0 (0.0) | 0.73 (0.0) | -52 | 4.06 | 0 | 0.0 | 0 | 0.0 | 1281 | 78.8 | 78.7 | 79.9 | 78.6 |
| 2023-11-03 | 12.21 (-0.15) | 0.0 (0.0) | 0.73 (0.0) | -246 | 41.41 | 0 | 0.0 | 1 | 0.17 | 594 | 78.6 | 79.1 | 79.2 | 78.0 |
| 2023-10-27 | 12.36 (-0.08) | 0.0 (0.0) | 0.73 (-0.02) | -110 | 16.82 | 0 | 0.0 | -17 | 2.6 | 654 | 78.8 | 78.7 | 79.5 | 78.5 |
| 2023-10-20 | 12.44 (-0.17) | 0.0 (0.0) | 0.75 (-0.02) | -253 | 35.58 | 0 | 0.0 | -33 | 4.64 | 711 | 78.7 | 79.3 | 79.6 | 78.3 |
| 2023-10-13 | 12.61 (-0.11) | 0.0 (0.0) | 0.77 (0.0) | -179 | 38.49 | 0 | 0.0 | -2 | 0.43 | 465 | 79.5 | 80.0 | 80.0 | 79.2 |
| 2023-10-06 | 12.72 (+0.01) | 0.0 (0.0) | 0.77 (-0.02) | -6 | 0.9 | 0 | 0.0 | -27 | 4.07 | 664 | 80.2 | 80.3 | 81.0 | 79.7 |
| 2023-09-28 | 12.71 (+0.02) | 0.0 (0.0) | 0.79 (0.0) | 30 | 7.92 | 0 | 0.0 | -1 | 0.26 | 379 | 80.3 | 81.1 | 81.4 | 80.2 |
| 2023-09-22 | 12.69 (+0.02) | 0.0 (0.0) | 0.79 (-0.01) | 15 | 1.74 | 0 | 0.0 | -22 | 2.55 | 863 | 81.0 | 82.2 | 82.3 | 80.2 |
| 2023-09-15 | 12.67 (+0.04) | 0.0 (0.0) | 0.8 (+0.02) | 72 | 5.23 | 0 | 0.0 | 28 | 2.03 | 1377 | 82.2 | 81.4 | 83.4 | 80.6 |
| 2023-09-08 | 12.63 (+0.22) | 0.0 (0.0) | 0.78 (+0.02) | 362 | 32.15 | 0 | 0.0 | 32 | 2.84 | 1126 | 81.0 | 80.2 | 81.8 | 80.2 |
| 2023-09-01 | 12.41 (+0.06) | 0.0 (0.0) | 0.76 (0.0) | 90 | 11.94 | 0 | 0.0 | 1 | 0.13 | 754 | 80.1 | 79.5 | 80.4 | 79.2 |
| 2023-08-25 | 12.35 (+0.04) | 0.0 (0.0) | 0.76 (0.0) | 52 | 9.11 | 0 | 0.0 | 7 | 1.23 | 571 | 79.5 | 79.4 | 79.9 | 78.9 |
| 2023-08-18 | 12.31 (-0.03) | 0.0 (0.0) | 0.76 (-0.01) | -77 | 6.86 | 0 | 0.0 | -21 | 1.87 | 1122 | 79.2 | 80.7 | 81.0 | 78.7 |
| 2023-08-11 | 12.34 (+0.07) | 0.0 (0.0) | 0.77 (-0.01) | 137 | 9.28 | 0 | 0.0 | -10 | 0.68 | 1476 | 80.8 | 80.6 | 81.5 | 79.9 |
| 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 | |||
| 2023-08-04 | 12.27 (+0.07) | 0.0 (0.0) | 0.78 (-0.04) | 123 | 10.85 | 0 | 0.0 | -69 | 6.08 | 1134 | 80.5 | 80.3 | 81.6 | 80.1 |
| 2023-07-28 | 12.2 (+0.14) | 0.0 (0.0) | 0.82 (-0.03) | 192 | 9.58 | 0 | 0.0 | -38 | 1.9 | 2005 | 80.1 | 80.4 | 81.6 | 79.0 |
| 2023-07-21 | 12.06 (+0.17) | 0.0 (0.0) | 0.85 (+0.03) | 288 | 18.27 | 0 | 0.0 | 47 | 2.98 | 1576 | 80.4 | 78.4 | 80.4 | 78.2 |
| 2023-07-14 | 11.89 (+0.04) | 0.0 (0.0) | 0.82 (-0.01) | 11 | 0.9 | 0 | 0.0 | -13 | 1.06 | 1221 | 78.3 | 79.2 | 79.5 | 78.2 |
| 2023-07-07 | 11.85 (+0.24) | 0.0 (0.0) | 0.83 (0.0) | 363 | 23.76 | 0 | 0.0 | 0 | 0.0 | 1528 | 79.5 | 79.7 | 80.5 | 79.0 |
| 2023-06-30 | 11.61 (-0.01) | 0.0 (0.0) | 0.83 (+0.01) | -42 | 4.68 | 0 | 0.0 | 11 | 1.22 | 898 | 79.2 | 78.8 | 79.8 | 78.4 |
| 2023-06-21 | 11.62 (0.0) | 0.0 (0.0) | 0.82 (-0.01) | -33 | 5.68 | 0 | 0.0 | -16 | 2.75 | 581 | 78.8 | 79.6 | 79.6 | 78.6 |
| 2023-06-16 | 11.62 (+0.28) | 0.0 (0.0) | 0.83 (-0.02) | 414 | 23.7 | 0 | 0.0 | -28 | 1.6 | 1747 | 79.5 | 81.2 | 81.2 | 79.4 |
| 2023-06-09 | 11.34 (+0.27) | 0.0 (0.0) | 0.85 (+0.01) | 399 | 17.25 | 0 | 0.0 | 17 | 0.73 | 2313 | 81.5 | 80.0 | 81.9 | 79.4 |
| 2023-06-02 | 11.07 (+0.26) | 0.0 (0.0) | 0.84 (+0.04) | 386 | 20.72 | 0 | 0.0 | 50 | 2.68 | 1863 | 79.0 | 77.6 | 79.5 | 77.5 |
| 2023-05-26 | 10.81 (+0.16) | 0.0 (0.0) | 0.8 (0.0) | 310 | 29.36 | 0 | 0.0 | -2 | 0.19 | 1056 | 77.4 | 76.8 | 77.8 | 76.8 |
| 2023-05-19 | 10.65 (+0.13) | 0.0 (-0.17) | 0.8 (0.0) | 209 | 19.02 | -257 | 23.38 | 0 | 0.0 | 1099 | 76.7 | 77.0 | 77.0 | 75.5 |
| 2023-05-12 | 10.52 (+0.17) | 0.17 (-0.06) | 0.8 (-0.02) | 273 | 23.06 | -98 | 8.28 | -30 | 2.53 | 1184 | 75.9 | 77.0 | 77.5 | 74.4 |
| 2023-05-05 | 10.35 (+0.09) | 0.23 (0.0) | 0.82 (0.0) | 124 | 18.37 | 0 | 0.0 | 0 | 0.0 | 675 | 77.0 | 76.2 | 77.8 | 76.0 |
| 2023-04-28 | 10.26 (-0.15) | 0.23 (0.0) | 0.82 (-0.01) | -36 | 3.35 | 0 | 0.0 | -6 | 0.56 | 1076 | 76.2 | 76.4 | 76.7 | 74.5 |
| 2023-04-21 | 10.41 (-0.12) | 0.23 (-0.01) | 0.83 (0.0) | -251 | 16.38 | -3 | 0.2 | 2 | 0.13 | 1532 | 76.5 | 77.8 | 78.1 | 76.2 |
| 2023-04-14 | 10.53 (-0.18) | 0.24 (0.0) | 0.83 (+0.02) | -132 | 4.99 | -2 | 0.08 | 30 | 1.13 | 2646 | 77.8 | 77.5 | 78.5 | 76.6 |
| 2023-04-07 | 10.71 (+0.61) | 0.24 (0.0) | 0.81 (+0.05) | 979 | 20.69 | -2 | 0.04 | 75 | 1.58 | 4732 | 77.0 | 82.7 | 82.8 | 76.3 |
| 2023-03-31 | 10.1 (-0.41) | 0.24 (0.0) | 0.76 (0.0) | -481 | 14.08 | -4 | 0.12 | 1 | 0.03 | 3415 | 82.7 | 82.2 | 83.4 | 81.5 |
| 2023-03-24 | 10.51 (-0.4) | 0.24 (0.0) | 0.76 (0.0) | -611 | 26.25 | -3 | 0.13 | 2 | 0.09 | 2328 | 82.2 | 80.2 | 83.2 | 80.2 |
| 2023-03-17 | 10.91 (-0.12) | 0.24 (-0.1) | 0.76 (-0.01) | -150 | 6.38 | -150 | 6.38 | -14 | 0.6 | 2351 | 80.3 | 82.0 | 83.3 | 79.6 |
| 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 | |||
| 2023-03-10 | 11.03 (+0.18) | 0.34 (-0.01) | 0.77 (0.0) | 260 | 5.86 | -3 | 0.07 | -6 | 0.14 | 4435 | 82.4 | 80.2 | 84.9 | 80.0 |
| 2023-03-03 | 10.85 (-0.27) | 0.35 (0.0) | 0.77 (-0.01) | -445 | 46.69 | 0 | 0.0 | -4 | 0.42 | 953 | 80.4 | 82.1 | 82.4 | 79.9 |
| 2023-02-24 | 11.12 (+0.19) | 0.35 (0.0) | 0.78 (+0.02) | 280 | 18.83 | -3 | 0.2 | 25 | 1.68 | 1487 | 81.9 | 79.0 | 82.6 | 78.4 |
| 2023-02-17 | 10.93 (-0.02) | 0.35 (0.0) | 0.76 (0.0) | -32 | 4.24 | -2 | 0.26 | -6 | 0.79 | 755 | 78.8 | 79.1 | 79.8 | 78.4 |
| 2023-02-10 | 10.95 (+0.13) | 0.35 (0.0) | 0.76 (+0.01) | 198 | 14.8 | -3 | 0.22 | 15 | 1.12 | 1338 | 79.0 | 76.0 | 79.7 | 76.0 |
| 2023-02-03 | 10.82 (+0.3) | 0.35 (0.0) | 0.75 (+0.01) | 446 | 30.16 | -1 | 0.07 | 18 | 1.22 | 1479 | 77.7 | 75.5 | 77.7 | 75.5 |
| 2023-01-17 | 10.52 (-0.03) | 0.35 (0.0) | 0.74 (0.0) | -7 | 2.1 | -3 | 0.9 | -2 | 0.6 | 333 | 75.3 | 75.0 | 75.8 | 74.3 |
| 2023-01-13 | 10.55 (+0.04) | 0.35 (0.0) | 0.74 (0.0) | 127 | 14.73 | 0 | 0.0 | -3 | 0.35 | 862 | 74.8 | 74.7 | 76.2 | 74.2 |
| 2023-01-06 | 10.51 (-0.04) | 0.35 (0.0) | 0.74 (0.0) | -49 | 14.58 | 0 | 0.0 | 0 | 0.0 | 336 | 74.0 | 73.0 | 74.3 | 72.6 |
| 2022-12-30 | 10.55 (-0.01) | 0.35 (-0.07) | 0.74 (-0.01) | 5 | 1.17 | 2 | 0.47 | -3 | 0.7 | 428 | 73.0 | 73.5 | 74.3 | 72.0 |
| 2022-12-23 | 10.56 (-0.04) | 0.42 (0.0) | 0.75 (0.0) | -65 | 11.52 | 0 | 0.0 | 0 | 0.0 | 564 | 73.1 | 74.5 | 75.0 | 72.5 |
| 2022-12-16 | 10.6 (-0.23) | 0.42 (-0.01) | 0.75 (0.0) | 15 | 3.52 | -8 | 1.88 | 1 | 0.23 | 426 | 74.8 | 75.1 | 75.4 | 74.6 |
| 2022-12-09 | 10.83 (+0.01) | 0.43 (0.0) | 0.75 (0.0) | -29 | 4.1 | 1 | 0.14 | -2 | 0.28 | 708 | 75.3 | 76.0 | 76.9 | 74.6 |
| 2022-12-02 | 10.82 (+0.16) | 0.43 (0.0) | 0.75 (0.0) | 241 | 27.86 | -1 | 0.12 | 0 | 0.0 | 865 | 75.9 | 72.8 | 76.4 | 72.6 |
| 2022-11-25 | 10.66 (+0.14) | 0.43 (0.0) | 0.75 (0.0) | 208 | 30.86 | 0 | 0.0 | -1 | 0.15 | 674 | 73.1 | 72.7 | 74.0 | 71.8 |
| 2022-11-18 | 10.52 (+0.08) | 0.43 (-0.01) | 0.75 (+0.01) | 128 | 16.14 | -20 | 2.52 | 9 | 1.13 | 793 | 72.7 | 72.4 | 73.5 | 71.7 |
| 2022-11-11 | 10.44 (-0.11) | 0.44 (0.0) | 0.74 (0.0) | -169 | 12.22 | 0 | 0.0 | 8 | 0.58 | 1383 | 72.1 | 72.0 | 73.6 | 70.2 |
| 2022-11-04 | 10.55 (+0.13) | 0.44 (0.0) | 0.74 (0.0) | 203 | 38.09 | 0 | 0.0 | 0 | 0.0 | 533 | 71.6 | 68.6 | 71.6 | 68.0 |
| 2022-10-28 | 10.42 (0.0) | 0.44 (+0.01) | 0.74 (+0.01) | 2 | 0.32 | 20 | 3.17 | 9 | 1.43 | 631 | 68.0 | 69.3 | 70.0 | 67.5 |
| 2022-10-21 | 10.42 (+0.02) | 0.43 (0.0) | 0.73 (0.0) | 28 | 5.58 | -8 | 1.59 | 5 | 1.0 | 502 | 69.3 | 69.3 | 70.9 | 67.7 |
| 2022-10-14 | 10.4 (-0.03) | 0.43 (0.0) | 0.73 (0.0) | -37 | 5.59 | 2 | 0.3 | 3 | 0.45 | 662 | 69.6 | 72.3 | 72.3 | 67.9 |
| 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 | |||
| 2022-10-07 | 10.43 (+0.09) | 0.43 (+0.07) | 0.73 (0.0) | 119 | 20.03 | 2 | 0.34 | 0 | 0.0 | 594 | 72.6 | 70.4 | 72.8 | 69.9 |
| 2022-09-30 | 10.34 (-0.06) | 0.36 (0.0) | 0.73 (-0.01) | -59 | 5.85 | 2 | 0.2 | -18 | 1.79 | 1008 | 70.6 | 74.6 | 74.6 | 68.7 |
| 2022-09-23 | 10.4 (-0.02) | 0.36 (0.0) | 0.74 (+0.01) | -22 | 4.55 | 2 | 0.41 | 11 | 2.27 | 484 | 75.3 | 76.1 | 76.1 | 73.4 |
| 2022-09-16 | 10.42 (-0.23) | 0.36 (-0.01) | 0.73 (-0.01) | 49 | 7.23 | -8 | 1.18 | -19 | 2.8 | 678 | 75.5 | 75.7 | 77.0 | 75.0 |
| 2022-09-08 | 10.65 (-0.01) | 0.37 (0.0) | 0.74 (-0.01) | -53 | 6.56 | 2 | 0.25 | -5 | 0.62 | 808 | 75.6 | 77.2 | 77.8 | 74.3 |
| 2022-09-02 | 10.66 (+0.06) | 0.37 (+0.01) | 0.75 (+0.01) | 86 | 10.58 | 2 | 0.25 | 6 | 0.74 | 813 | 77.7 | 78.5 | 79.8 | 77.5 |
| 2022-08-26 | 10.6 (-0.1) | 0.36 (0.0) | 0.74 (-0.01) | 21 | 2.62 | 1 | 0.12 | -6 | 0.75 | 802 | 79.6 | 80.4 | 80.4 | 78.5 |
| 2022-08-19 | 10.7 (+0.1) | 0.36 (0.0) | 0.75 (+0.01) | 158 | 12.15 | 0 | 0.0 | 6 | 0.46 | 1300 | 79.9 | 78.9 | 80.0 | 76.7 |
| 2022-08-12 | 10.6 (+0.24) | 0.36 (0.0) | 0.74 (+0.01) | 394 | 25.39 | 2 | 0.13 | 23 | 1.48 | 1552 | 78.6 | 72.9 | 78.9 | 72.7 |
| 2022-08-05 | 10.36 (+0.13) | 0.36 (0.0) | 0.73 (+0.01) | 184 | 21.47 | 0 | 0.0 | 6 | 0.7 | 857 | 72.9 | 73.9 | 74.6 | 71.5 |
| 2022-07-29 | 10.23 (-0.08) | 0.36 (0.0) | 0.72 (-0.03) | 206 | 20.44 | 5 | 0.5 | -37 | 3.67 | 1008 | 73.7 | 72.6 | 74.2 | 71.1 |
| 2022-07-22 | 10.31 (+0.21) | 0.36 (0.0) | 0.75 (+0.02) | 280 | 23.03 | 0 | 0.0 | 33 | 2.71 | 1216 | 73.0 | 69.2 | 73.6 | 69.2 |
| 2022-07-15 | 10.1 (+0.02) | 0.36 (-0.02) | 0.73 (-0.05) | 96 | 9.81 | -29 | 2.96 | -72 | 7.35 | 979 | 68.7 | 67.9 | 69.4 | 65.6 |
| 2022-07-08 | 10.08 (+0.24) | 0.38 (0.0) | 0.78 (-0.04) | 370 | 23.27 | 0 | 0.0 | -66 | 4.15 | 1590 | 68.1 | 66.2 | 68.3 | 65.1 |
| 2022-07-01 | 9.84 (-0.19) | 0.38 (-0.06) | 0.82 (0.0) | 24 | 1.19 | 4 | 0.2 | -7 | 0.35 | 2011 | 67.1 | 74.2 | 75.1 | 67.0 |
| 2022-06-24 | 10.03 (+0.06) | 0.44 (0.0) | 0.82 (-0.01) | 271 | 17.41 | 4 | 0.26 | -3 | 0.19 | 1557 | 73.7 | 77.2 | 78.4 | 73.0 |
| 2022-06-17 | 9.97 (+0.24) | 0.44 (+0.01) | 0.83 (+0.04) | 192 | 14.75 | 15 | 1.15 | 56 | 4.3 | 1302 | 77.2 | 79.8 | 80.5 | 77.2 |
| 2022-06-10 | 9.73 (+0.13) | 0.43 (0.0) | 0.79 (0.0) | 176 | 16.06 | 0 | 0.0 | 1 | 0.09 | 1096 | 80.2 | 80.6 | 80.6 | 79.2 |
| 2022-06-02 | 9.6 (+0.15) | 0.43 (0.0) | 0.79 (-0.01) | 133 | 11.2 | 0 | 0.0 | -14 | 1.18 | 1188 | 80.6 | 79.0 | 81.3 | 78.8 |
| 2022-05-27 | 9.45 (-0.07) | 0.43 (0.0) | 0.8 (-0.01) | 67 | 5.19 | 1 | 0.08 | -15 | 1.16 | 1291 | 78.3 | 78.6 | 79.6 | 76.9 |
| 2022-05-20 | 9.52 (-0.09) | 0.43 (+0.27) | 0.81 (-0.06) | -85 | 3.38 | 403 | 16.03 | -99 | 3.94 | 2514 | 79.1 | 76.7 | 79.8 | 75.6 |
| 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 | |||
| 2022-05-13 | 9.61 (-0.01) | 0.16 (0.0) | 0.87 (0.0) | 72 | 2.2 | 1 | 0.03 | 0 | 0.0 | 3266 | 76.6 | 80.0 | 80.0 | 74.7 |
| 2022-05-06 | 9.62 (-0.06) | 0.16 (0.0) | 0.87 (-0.01) | 60 | 3.12 | 1 | 0.05 | -16 | 0.83 | 1924 | 80.2 | 80.3 | 81.4 | 78.0 |
| 2022-04-29 | 9.68 (+0.37) | 0.16 (0.0) | 0.88 (-0.02) | 321 | 8.45 | 3 | 0.08 | -21 | 0.55 | 3800 | 80.3 | 86.4 | 86.4 | 78.5 |
| 2022-04-22 | 9.31 (-0.3) | 0.16 (0.0) | 0.9 (-0.01) | -341 | 15.96 | 1 | 0.05 | -24 | 1.12 | 2137 | 87.1 | 87.3 | 88.5 | 87.0 |
| 2022-04-15 | 9.61 (+0.12) | 0.16 (0.0) | 0.91 (-0.01) | -522 | 10.06 | 1 | 0.02 | 8 | 0.15 | 5187 | 87.3 | 91.5 | 91.5 | 86.8 |
| 2022-04-08 | 9.49 (+1.1) | 0.16 (0.0) | 0.92 (-0.07) | 1369 | 14.88 | 0 | 0.0 | -108 | 1.17 | 9201 | 92.0 | 95.0 | 96.6 | 92.0 |
| 2022-04-01 | 8.39 (-1.8) | 0.16 (0.0) | 0.99 (-0.13) | -3241 | 22.51 | 0 | 0.0 | -179 | 1.24 | 14398 | 113.0 | 114.5 | 115.0 | 110.5 |
| 2022-03-25 | 10.19 (-0.79) | 0.16 (0.0) | 1.12 (-0.09) | -1133 | 15.37 | 0 | 0.0 | -139 | 1.89 | 7371 | 114.5 | 115.5 | 116.5 | 112.5 |
| 2022-03-18 | 10.98 (-0.36) | 0.16 (-0.02) | 1.21 (-0.08) | -376 | 2.94 | -31 | 0.24 | -113 | 0.88 | 12778 | 115.5 | 121.0 | 122.5 | 114.0 |
| 2022-03-11 | 11.34 (+1.22) | 0.18 (0.0) | 1.29 (-0.08) | 1566 | 6.71 | 2 | 0.01 | -124 | 0.53 | 23354 | 120.0 | 102.5 | 122.0 | 100.0 |
| 2022-03-04 | 10.12 (+0.02) | 0.18 (0.0) | 1.37 (+0.07) | -64 | 5.69 | 0 | 0.0 | 101 | 8.98 | 1125 | 102.5 | 100.0 | 102.5 | 100.0 |
| 2022-02-25 | 10.1 (-0.25) | 0.18 (0.0) | 1.3 (-0.03) | -543 | 19.42 | 0 | 0.0 | -35 | 1.25 | 2796 | 99.6 | 102.0 | 104.0 | 99.5 |
| 2022-02-18 | 10.35 (-0.1) | 0.18 (0.0) | 1.33 (-0.05) | -112 | 4.44 | 0 | 0.0 | -80 | 3.17 | 2523 | 102.0 | 101.0 | 103.0 | 99.9 |
| 2022-02-11 | 10.45 (+0.04) | 0.18 (+0.01) | 1.38 (-0.06) | 83 | 3.64 | 2 | 0.09 | -84 | 3.68 | 2282 | 103.0 | 101.5 | 104.5 | 101.5 |
| 2022-01-26 | 10.41 (-0.22) | 0.17 (0.0) | 1.44 (-0.06) | -314 | 7.18 | 0 | 0.0 | -90 | 2.06 | 4372 | 101.5 | 103.5 | 104.5 | 99.5 |
| 2022-01-21 | 10.63 (+0.02) | 0.17 (0.0) | 1.5 (+0.09) | -28 | 0.57 | 1 | 0.02 | 129 | 2.63 | 4905 | 104.0 | 108.5 | 110.0 | 103.5 |
| 2022-01-14 | 10.61 (+0.38) | 0.17 (0.0) | 1.41 (+0.1) | 556 | 10.94 | 1 | 0.02 | 152 | 2.99 | 5081 | 108.0 | 102.0 | 108.5 | 101.0 |
| 2022-01-07 | 10.23 (+0.05) | 0.17 (0.0) | 1.31 (0.0) | 70 | 3.68 | 0 | 0.0 | -6 | 0.32 | 1900 | 101.5 | 103.5 | 103.5 | 101.0 |
| 2021-12-30 | 10.18 (+0.12) | 0.17 (0.0) | 1.31 (0.0) | 191 | 12.56 | 0 | 0.0 | 15 | 0.99 | 1521 | 102.5 | 101.0 | 103.0 | 100.0 |
| 2021-12-24 | 10.06 (-0.16) | 0.17 (0.0) | 1.31 (+0.04) | -239 | 10.11 | 0 | 0.0 | 54 | 2.29 | 2363 | 100.5 | 99.3 | 102.0 | 97.7 |
| 2021-12-17 | 10.22 (-0.2) | 0.17 (-0.01) | 1.27 (+0.01) | -288 | 12.45 | -5 | 0.22 | 3 | 0.13 | 2314 | 98.4 | 100.5 | 101.5 | 98.2 |
| 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 | |||
| 2021-12-10 | 10.42 (+0.02) | 0.18 (0.0) | 1.26 (0.0) | 89 | 3.26 | 1 | 0.04 | 14 | 0.51 | 2730 | 100.0 | 102.5 | 103.0 | 99.6 |
| 2021-12-03 | 10.4 (-0.21) | 0.18 (0.0) | 1.26 (-0.02) | -269 | 4.61 | 1 | 0.02 | -34 | 0.58 | 5836 | 100.5 | 101.0 | 108.5 | 98.2 |
| 2021-11-26 | 10.61 (+0.04) | 0.18 (+0.01) | 1.28 (+0.07) | 40 | 0.74 | 2 | 0.04 | 104 | 1.94 | 5373 | 101.0 | 95.1 | 103.0 | 94.1 |
| 2021-11-19 | 10.57 (-0.11) | 0.17 (0.0) | 1.21 (0.0) | -149 | 11.11 | 0 | 0.0 | -1 | 0.07 | 1341 | 94.4 | 94.5 | 95.9 | 93.7 |
| 2021-11-12 | 10.68 (-0.78) | 0.17 (0.0) | 1.21 (+0.01) | -717 | 32.58 | 0 | 0.0 | 7 | 0.32 | 2201 | 93.8 | 95.5 | 95.5 | 92.6 |
| 2021-11-05 | 11.46 (-0.23) | 0.17 (0.0) | 1.2 (0.0) | 389 | 13.01 | 2 | 0.07 | -1 | 0.03 | 2990 | 96.5 | 96.9 | 99.3 | 96.4 |
| 2021-10-29 | 11.69 (+0.09) | 0.17 (0.0) | 1.2 (-0.01) | -366 | 5.68 | 3 | 0.05 | -6 | 0.09 | 6448 | 96.0 | 93.6 | 96.9 | 92.5 |
| 2021-10-22 | 11.6 (+0.06) | 0.17 (+0.01) | 1.21 (+0.02) | -76 | 3.51 | 11 | 0.51 | 23 | 1.06 | 2168 | 94.7 | 92.5 | 95.7 | 92.5 |
| 2021-10-15 | 11.54 (-0.23) | 0.16 (0.0) | 1.19 (+0.02) | -536 | 33.21 | 3 | 0.19 | 39 | 2.42 | 1614 | 92.0 | 94.1 | 94.3 | 90.7 |
| 2021-10-08 | 11.77 (+0.12) | 0.16 (0.0) | 1.17 (0.0) | 59 | 3.46 | 3 | 0.18 | 2 | 0.12 | 1703 | 94.2 | 94.1 | 95.2 | 90.5 |
| 2021-10-01 | 11.65 (-0.4) | 0.16 (0.0) | 1.17 (+0.02) | -91 | 4.96 | 3 | 0.16 | 19 | 1.04 | 1834 | 94.0 | 98.4 | 98.4 | 93.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 25.33 (-0.67) | 7.07 (-1.22) | 3.35 (+0.35) | -1990 | 6.06 | -1878 | 5.72 | 548 | 1.67 | 32846 | 464.0 | 439.5 | 464.0 | 416.0 |
| 2026-05-29 | 26.0 (-3.99) | 8.29 (-4.35) | 3.0 (+0.7) | 11493 | 5.33 | -6713 | 3.11 | 1077 | 0.5 | 215780 | 436.0 | 363.5 | 492.5 | 343.0 |
| 2026-04-30 | 29.99 (+3.48) | 12.64 (-7.9) | 2.3 (+0.21) | 1487 | 0.7 | -13560 | 6.42 | 332 | 0.16 | 211167 | 360.5 | 368.0 | 443.0 | 332.0 |
| 2026-03-31 | 26.51 (+4.14) | 20.54 (+5.29) | 2.09 (-0.07) | 2900 | 1.21 | 8169 | 3.42 | -113 | 0.05 | 238988 | 345.0 | 295.0 | 382.0 | 286.0 |
| 2026-02-26 | 22.37 (-1.6) | 15.25 (-1.63) | 2.16 (0.0) | -3629 | 5.47 | -2531 | 3.82 | -7 | 0.01 | 66335 | 309.5 | 331.0 | 346.5 | 274.0 |
| 2026-01-30 | 23.97 (+3.03) | 16.88 (-5.52) | 2.16 (+0.04) | 1009 | 0.79 | -5572 | 4.36 | 78 | 0.06 | 127742 | 338.5 | 338.0 | 343.5 | 275.5 |
| 2025-12-31 | 20.94 (+0.49) | 22.4 (+4.41) | 2.12 (+0.24) | -4747 | 2.0 | 6786 | 2.86 | 365 | 0.15 | 237036 | 337.0 | 267.5 | 352.0 | 255.0 |
| 2025-11-28 | 20.45 (+1.13) | 17.99 (-3.32) | 1.88 (-0.02) | -449 | 0.55 | -5104 | 6.21 | -25 | 0.03 | 82171 | 265.0 | 305.0 | 323.5 | 256.0 |
| 2025-10-31 | 19.32 (-1.27) | 21.31 (-4.85) | 1.9 (0.0) | -5410 | 4.39 | -6735 | 5.46 | 0 | 0.0 | 123261 | 307.0 | 381.0 | 388.0 | 306.5 |
| 2025-09-30 | 20.59 (-0.44) | 26.16 (-1.3) | 1.9 (-0.05) | -524 | 0.35 | -1655 | 1.12 | -55 | 0.04 | 148039 | 373.0 | 357.0 | 423.5 | 345.5 |
| 2025-08-29 | 21.03 (-1.05) | 27.46 (+0.25) | 1.95 (+0.02) | -545 | 0.25 | 364 | 0.17 | 37 | 0.02 | 217782 | 364.0 | 227.0 | 388.0 | 226.5 |
| 2025-07-31 | 22.08 (-3.13) | 27.21 (+0.31) | 1.93 (-0.08) | -4133 | 1.67 | 392 | 0.16 | -134 | 0.05 | 247263 | 231.0 | 228.0 | 261.5 | 213.5 |
| 2025-06-30 | 25.21 (+7.48) | 26.9 (+3.47) | 2.01 (-0.11) | 10720 | 4.77 | 5298 | 2.36 | -156 | 0.07 | 224515 | 226.0 | 203.0 | 249.5 | 175.0 |
| 2025-05-29 | 17.73 (+4.92) | 23.43 (+2.6) | 2.12 (+0.16) | 8279 | 6.95 | 4094 | 3.44 | 252 | 0.21 | 119082 | 202.5 | 176.0 | 214.5 | 175.5 |
| 2025-04-30 | 12.81 (+2.03) | 20.83 (+1.47) | 1.96 (+0.01) | 3070 | 2.78 | 2282 | 2.06 | 18 | 0.02 | 110550 | 173.0 | 171.5 | 177.0 | 128.0 |
| 2025-03-31 | 10.78 (-0.12) | 19.36 (+4.08) | 1.95 (-0.07) | 838 | 0.29 | 6201 | 2.18 | -107 | 0.04 | 284292 | 171.0 | 168.5 | 214.5 | 165.5 |
| 2025-02-27 | 10.9 (-4.31) | 15.28 (-1.33) | 2.02 (-0.16) | -6379 | 4.13 | -2019 | 1.31 | -248 | 0.16 | 154456 | 175.0 | 184.5 | 191.5 | 166.5 |
| 2025-01-22 | 15.21 (+1.95) | 16.61 (+1.64) | 2.18 (-0.12) | 3766 | 1.59 | 2411 | 1.02 | -174 | 0.07 | 236942 | 204.5 | 210.5 | 222.5 | 180.0 |
| 2024-12-31 | 13.26 (-6.16) | 14.97 (+6.16) | 2.3 (+0.02) | -13686 | 2.0 | 9356 | 1.37 | 30 | 0.0 | 684968 | 210.0 | 203.5 | 240.0 | 175.5 |
| 2024-11-29 | 19.42 (+1.39) | 8.81 (+5.29) | 2.28 (+0.98) | 1386 | 0.46 | 8030 | 2.68 | 1491 | 0.5 | 299430 | 198.0 | 106.0 | 198.0 | 104.0 |
| 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 | |||
| 2024-10-30 | 18.03 (+1.38) | 3.52 (-0.42) | 1.3 (+0.22) | 2438 | 17.69 | -556 | 4.03 | 338 | 2.45 | 13783 | 108.0 | 103.0 | 108.0 | 101.5 |
| 2024-09-30 | 16.65 (-0.02) | 3.94 (-0.14) | 1.08 (+0.25) | 486 | 3.38 | -215 | 1.5 | 378 | 2.63 | 14378 | 104.0 | 104.0 | 106.5 | 96.5 |
| 2024-08-30 | 16.67 (-0.12) | 4.08 (-0.06) | 0.83 (-0.1) | -582 | 1.61 | -101 | 0.28 | -155 | 0.43 | 36062 | 103.5 | 110.5 | 111.5 | 91.2 |
| 2024-07-31 | 16.79 (-1.82) | 4.14 (+1.97) | 0.93 (+0.02) | -3687 | 4.29 | 3413 | 3.97 | 31 | 0.04 | 85876 | 110.5 | 102.0 | 115.5 | 96.7 |
| 2024-06-28 | 18.61 (+1.11) | 2.17 (+0.19) | 0.91 (+0.02) | 1752 | 8.95 | 296 | 1.51 | 36 | 0.18 | 19579 | 99.4 | 94.8 | 101.5 | 90.7 |
| 2024-05-31 | 17.5 (+0.68) | 1.98 (+0.98) | 0.89 (-0.85) | 1506 | 8.04 | 1482 | 7.91 | -1292 | 6.9 | 18736 | 94.5 | 96.1 | 98.2 | 91.1 |
| 2024-04-30 | 16.82 (+2.13) | 1.0 (-0.02) | 1.74 (+0.68) | 3052 | 8.54 | 170 | 0.48 | 1053 | 2.95 | 35719 | 97.2 | 95.4 | 99.5 | 85.2 |
| 2024-03-29 | 14.69 (-0.02) | 1.02 (+0.83) | 1.06 (+0.4) | 624 | 1.18 | 1250 | 2.36 | 591 | 1.12 | 52968 | 94.4 | 81.8 | 96.2 | 81.8 |
| 2024-02-29 | 14.71 (-1.15) | 0.19 (0.0) | 0.66 (-0.01) | -1919 | 16.41 | 0 | 0.0 | -6 | 0.05 | 11692 | 81.3 | 83.3 | 85.0 | 80.1 |
| 2024-01-31 | 15.86 (-0.07) | 0.19 (-0.09) | 0.67 (-0.29) | -291 | 1.41 | -630 | 3.05 | -445 | 2.15 | 20686 | 83.2 | 90.2 | 91.5 | 82.9 |
| 2023-12-29 | 15.93 (+3.84) | 0.28 (+0.28) | 0.96 (+0.37) | 5379 | 8.64 | 416 | 0.67 | 562 | 0.9 | 62229 | 89.9 | 80.5 | 101.5 | 80.4 |
| 2023-11-30 | 12.09 (-0.2) | 0.0 (0.0) | 0.59 (-0.14) | -261 | 5.78 | 0 | 0.0 | -218 | 4.82 | 4519 | 80.5 | 78.6 | 81.2 | 78.0 |
| 2023-10-31 | 12.29 (-0.42) | 0.0 (0.0) | 0.73 (-0.06) | -655 | 24.16 | 0 | 0.0 | -79 | 2.91 | 2711 | 78.5 | 80.3 | 81.0 | 78.3 |
| 2023-09-28 | 12.71 (+0.34) | 0.0 (0.0) | 0.79 (+0.02) | 538 | 13.86 | 0 | 0.0 | 27 | 0.7 | 3881 | 80.3 | 80.0 | 83.4 | 80.0 |
| 2023-08-31 | 12.37 (+0.1) | 0.0 (0.0) | 0.77 (-0.04) | 170 | 3.77 | 0 | 0.0 | -59 | 1.31 | 4511 | 80.0 | 81.0 | 81.6 | 78.7 |
| 2023-07-31 | 12.27 (+0.66) | 0.0 (0.0) | 0.81 (-0.02) | 950 | 14.08 | 0 | 0.0 | -27 | 0.4 | 6746 | 80.4 | 79.7 | 81.6 | 78.2 |
| 2023-06-30 | 11.61 (+0.63) | 0.0 (0.0) | 0.83 (+0.02) | 872 | 14.05 | 0 | 0.0 | 26 | 0.42 | 6205 | 79.2 | 79.0 | 81.9 | 78.0 |
| 2023-05-31 | 10.98 (+0.72) | 0.0 (-0.23) | 0.81 (-0.01) | 1168 | 22.4 | -355 | 6.81 | -24 | 0.46 | 5214 | 78.6 | 76.2 | 79.5 | 74.4 |
| 2023-04-28 | 10.26 (+0.16) | 0.23 (-0.01) | 0.82 (+0.06) | 560 | 5.61 | -7 | 0.07 | 101 | 1.01 | 9987 | 76.2 | 82.7 | 82.8 | 74.5 |
| 2023-03-31 | 10.1 (-1.02) | 0.24 (-0.11) | 0.76 (-0.02) | -1427 | 10.58 | -160 | 1.19 | -21 | 0.16 | 13485 | 82.7 | 82.1 | 84.9 | 79.6 |
| 2023-02-24 | 11.12 (+0.53) | 0.35 (0.0) | 0.78 (+0.03) | 783 | 17.27 | -9 | 0.2 | 41 | 0.9 | 4533 | 81.9 | 76.6 | 82.6 | 76.0 |
| 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 | |||
| 2023-01-31 | 10.59 (+0.04) | 0.35 (0.0) | 0.75 (+0.01) | 180 | 8.74 | -3 | 0.15 | 6 | 0.29 | 2060 | 76.6 | 73.0 | 76.9 | 72.6 |
| 2022-12-30 | 10.55 (-0.2) | 0.35 (-0.08) | 0.74 (-0.01) | 25 | 0.98 | -6 | 0.23 | -3 | 0.12 | 2555 | 73.0 | 75.3 | 76.9 | 72.0 |
| 2022-11-30 | 10.75 (+0.34) | 0.43 (-0.01) | 0.75 (+0.01) | 510 | 13.54 | -20 | 0.53 | 15 | 0.4 | 3768 | 74.5 | 68.3 | 75.3 | 68.3 |
| 2022-10-31 | 10.41 (+0.07) | 0.44 (+0.08) | 0.74 (+0.01) | 114 | 4.66 | 16 | 0.65 | 17 | 0.7 | 2445 | 68.4 | 70.4 | 72.8 | 67.5 |
| 2022-09-30 | 10.34 (-0.34) | 0.36 (-0.01) | 0.73 (-0.02) | -135 | 4.09 | -2 | 0.06 | -31 | 0.94 | 3301 | 70.6 | 79.5 | 79.5 | 68.7 |
| 2022-08-31 | 10.68 (+0.45) | 0.37 (+0.01) | 0.75 (+0.03) | 893 | 17.85 | 5 | 0.1 | 35 | 0.7 | 5004 | 79.6 | 73.9 | 80.4 | 71.5 |
| 2022-07-29 | 10.23 (+0.41) | 0.36 (-0.02) | 0.72 (-0.11) | 954 | 17.08 | -22 | 0.39 | -152 | 2.72 | 5584 | 73.7 | 71.3 | 74.2 | 65.1 |
| 2022-06-30 | 9.82 (+0.29) | 0.38 (-0.05) | 0.83 (+0.03) | 672 | 11.58 | 21 | 0.36 | 39 | 0.67 | 5803 | 71.3 | 79.7 | 81.3 | 69.6 |
| 2022-05-31 | 9.53 (-0.15) | 0.43 (+0.27) | 0.8 (-0.08) | 236 | 2.47 | 406 | 4.25 | -126 | 1.32 | 9560 | 79.6 | 80.3 | 81.4 | 74.7 |
| 2022-04-29 | 9.68 (+1.24) | 0.16 (0.0) | 0.88 (-0.08) | 531 | 2.16 | 5 | 0.02 | -99 | 0.4 | 24555 | 80.3 | 111.0 | 113.5 | 78.5 |
| 2022-03-31 | 8.44 (-1.66) | 0.16 (-0.02) | 0.96 (-0.34) | -2952 | 5.39 | -29 | 0.05 | -500 | 0.91 | 54801 | 111.5 | 100.0 | 122.5 | 100.0 |
| 2022-02-25 | 10.1 (-0.31) | 0.18 (+0.01) | 1.3 (-0.14) | -572 | 7.52 | 2 | 0.03 | -199 | 2.62 | 7602 | 99.6 | 101.5 | 104.5 | 99.5 |
| 2022-01-26 | 10.41 (+0.23) | 0.17 (0.0) | 1.44 (+0.13) | 284 | 1.75 | 2 | 0.01 | 185 | 1.14 | 16259 | 101.5 | 103.5 | 110.0 | 99.5 |
| 2021-12-30 | 10.18 (-0.11) | 0.17 (-0.01) | 1.31 (+0.05) | -64 | 0.57 | -4 | 0.04 | 88 | 0.79 | 11189 | 102.5 | 102.0 | 103.0 | 97.7 |
| 2021-11-30 | 10.29 (-1.4) | 0.18 (+0.01) | 1.26 (+0.06) | -889 | 5.74 | 5 | 0.03 | 73 | 0.47 | 15484 | 103.0 | 96.9 | 108.5 | 92.6 |
| 2021-10-29 | 11.69 (-0.01) | 0.17 (+0.01) | 1.2 (+0.03) | -1008 | 8.04 | 21 | 0.17 | 48 | 0.38 | 12538 | 96.0 | 96.1 | 96.9 | 90.5 |
| 2021-09-30 | 11.7 (-0.04) | 0.16 (+0.01) | 1.17 (+0.05) | 30 | 0.31 | 8 | 0.08 | 74 | 0.75 | 9807 | 96.6 | 93.2 | 99.0 | 92.1 |
| 2021-08-31 | 11.74 (-0.91) | 0.15 (0.0) | 1.12 (-0.05) | -1383 | 9.63 | 6 | 0.04 | -77 | 0.54 | 14366 | 93.2 | 101.5 | 102.0 | 89.0 |
| 2021-07-30 | 12.65 (-2.19) | 0.15 (-0.01) | 1.17 (+0.26) | -2877 | 8.27 | -22 | 0.06 | 394 | 1.13 | 34804 | 101.5 | 111.0 | 121.0 | 99.3 |
| 2021-06-30 | 14.84 () | 0.16 () | 0.91 () | -1656 | 20.8 | -85 | 1.07 | -123 | 1.55 | 7961 | 111.5 | 115.0 | 115.0 | 108.5 |