- 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 | 21.59 (-0.06) | 12.8 (0.0) | 0.21 (-0.02) | -157 | 9.87 | -16 | 1.01 | -43 | 2.7 | 1590 | 686.0 | 706.0 | 706.0 | 686.0 |
| 2026-07-16 | 21.65 (+0.06) | 12.8 (-0.01) | 0.23 (-0.01) | -238 | 21.29 | -12 | 1.07 | -22 | 1.97 | 1118 | 704.0 | 704.0 | 708.0 | 697.0 |
| 2026-07-15 | 21.59 (-0.15) | 12.81 (-0.04) | 0.24 (+0.03) | -659 | 38.74 | -119 | 7.0 | 79 | 4.64 | 1701 | 704.0 | 727.0 | 727.0 | 702.0 |
| 2026-07-14 | 21.74 (+0.16) | 12.85 (-0.02) | 0.21 (-0.02) | -185 | 10.88 | -54 | 3.18 | -61 | 3.59 | 1700 | 711.0 | 731.0 | 733.0 | 701.0 |
| 2026-07-13 | 21.58 (+0.16) | 12.87 (-0.03) | 0.23 (-0.01) | -292 | 21.6 | -88 | 6.51 | -20 | 1.48 | 1352 | 729.0 | 748.0 | 750.0 | 728.0 |
| 2026-07-09 | 21.42 (+0.01) | 12.9 (+0.01) | 0.24 (0.0) | 9 | 0.88 | 25 | 2.44 | -14 | 1.37 | 1025 | 744.0 | 748.0 | 750.0 | 736.0 |
| 2026-07-08 | 21.41 (+0.17) | 12.89 (+0.01) | 0.24 (-0.01) | 485 | 24.62 | 21 | 1.07 | -9 | 0.46 | 1970 | 748.0 | 745.0 | 758.0 | 732.0 |
| 2026-07-07 | 21.24 (+0.03) | 12.88 (+0.06) | 0.25 (-0.01) | -165 | 8.16 | 181 | 8.95 | -44 | 2.18 | 2022 | 770.0 | 792.0 | 795.0 | 770.0 |
| 2026-07-06 | 21.21 (+0.04) | 12.82 (+0.07) | 0.26 (0.0) | -197 | 14.47 | 200 | 14.7 | -5 | 0.37 | 1361 | 794.0 | 799.0 | 805.0 | 792.0 |
| 2026-07-03 | 21.17 (+0.03) | 12.75 (+0.05) | 0.26 (-0.01) | -141 | 12.3 | 155 | 13.53 | -27 | 2.36 | 1146 | 797.0 | 798.0 | 810.0 | 794.0 |
| 2026-07-02 | 21.14 (+0.05) | 12.7 (+0.1) | 0.27 (-0.02) | -334 | 17.34 | 260 | 13.5 | -64 | 3.32 | 1926 | 800.0 | 816.0 | 819.0 | 793.0 |
| 2026-07-01 | 21.09 (-0.09) | 12.6 (+1.09) | 0.29 (0.0) | -809 | 16.02 | 3085 | 61.1 | 15 | 0.3 | 5049 | 819.0 | 790.0 | 819.0 | 781.0 |
| 2026-06-30 | 21.18 (+0.01) | 11.51 (+0.41) | 0.29 (+0.02) | -243 | 9.06 | 1155 | 43.06 | 51 | 1.9 | 2682 | 789.0 | 773.0 | 792.0 | 767.0 |
| 2026-06-29 | 21.17 (+0.11) | 11.1 (+0.03) | 0.27 (+0.01) | 293 | 19.82 | 93 | 6.29 | 25 | 1.69 | 1478 | 769.0 | 753.0 | 775.0 | 749.0 |
| 2026-06-26 | 21.06 (+0.07) | 11.07 (+0.01) | 0.26 (+0.01) | -232 | 14.45 | 29 | 1.81 | 25 | 1.56 | 1605 | 745.0 | 758.0 | 759.0 | 745.0 |
| 2026-06-25 | 20.99 (-0.02) | 11.06 (+0.03) | 0.25 (-0.01) | -187 | 16.98 | 48 | 4.36 | -22 | 2.0 | 1101 | 760.0 | 771.0 | 771.0 | 757.0 |
| 2026-06-24 | 21.01 (+0.01) | 11.03 (+0.01) | 0.26 (0.0) | -245 | 22.48 | 47 | 4.31 | -6 | 0.55 | 1090 | 757.0 | 761.0 | 763.0 | 752.0 |
| 2026-06-23 | 21.0 (-0.07) | 11.02 (+0.02) | 0.26 (-0.03) | -537 | 31.13 | 40 | 2.32 | -77 | 4.46 | 1725 | 760.0 | 786.0 | 789.0 | 760.0 |
| 2026-06-22 | 21.07 (-0.13) | 11.0 (+0.01) | 0.29 (-0.01) | -559 | 32.35 | 46 | 2.66 | -38 | 2.2 | 1728 | 778.0 | 800.0 | 800.0 | 775.0 |
| 2026-06-18 | 21.2 (+0.45) | 10.99 (+0.02) | 0.3 (+0.03) | 1242 | 44.34 | 53 | 1.89 | 94 | 3.36 | 2801 | 793.0 | 779.0 | 797.0 | 774.0 |
| 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 | 20.75 (+0.03) | 10.97 (+0.02) | 0.27 (+0.06) | -68 | 5.83 | 62 | 5.32 | 159 | 13.64 | 1166 | 775.0 | 768.0 | 778.0 | 766.0 |
| 2026-06-16 | 20.72 (+0.25) | 10.95 (-0.06) | 0.21 (+0.01) | 664 | 41.6 | -171 | 10.71 | 32 | 2.01 | 1596 | 772.0 | 757.0 | 772.0 | 754.0 |
| 2026-06-15 | 20.47 (+0.1) | 11.01 (-0.02) | 0.2 (-0.01) | -305 | 24.46 | -75 | 6.01 | -10 | 0.8 | 1247 | 751.0 | 760.0 | 761.0 | 749.0 |
| 2026-06-12 | 20.37 (-0.12) | 11.03 (-0.01) | 0.21 (0.0) | -888 | 43.19 | -4 | 0.19 | -6 | 0.29 | 2056 | 755.0 | 770.0 | 772.0 | 755.0 |
| 2026-06-11 | 20.49 (-0.23) | 11.04 (+0.44) | 0.21 (-0.06) | -1275 | 24.45 | 1235 | 23.68 | -183 | 3.51 | 5215 | 762.0 | 810.0 | 815.0 | 755.0 |
| 2026-06-10 | 20.72 (0.0) | 10.6 (+0.47) | 0.27 (+0.04) | -172 | 3.25 | 1324 | 25.0 | 134 | 2.53 | 5297 | 799.0 | 796.0 | 833.0 | 792.0 |
| 2026-06-09 | 20.72 (-0.04) | 10.13 (+0.49) | 0.23 (0.0) | -493 | 15.38 | 1384 | 43.17 | -25 | 0.78 | 3206 | 800.0 | 780.0 | 800.0 | 776.0 |
| 2026-06-08 | 20.76 (-0.2) | 9.64 (+0.5) | 0.23 (-0.03) | -957 | 26.85 | 1401 | 39.31 | -82 | 2.3 | 3564 | 780.0 | 740.0 | 786.0 | 740.0 |
| 2026-06-05 | 20.96 (-0.31) | 9.14 (+0.54) | 0.26 (-0.05) | -1336 | 36.65 | 1525 | 41.84 | -142 | 3.9 | 3645 | 790.0 | 795.0 | 795.0 | 777.0 |
| 2026-06-04 | 21.27 (-0.23) | 8.6 (+0.55) | 0.31 (+0.03) | -1137 | 28.43 | 1545 | 38.63 | 86 | 2.15 | 3999 | 800.0 | 788.0 | 809.0 | 781.0 |
| 2026-06-03 | 21.5 (-0.65) | 8.05 (+0.55) | 0.28 (-0.02) | -2151 | 54.76 | 1560 | 39.71 | -50 | 1.27 | 3928 | 789.0 | 800.0 | 800.0 | 787.0 |
| 2026-06-02 | 22.15 (+0.04) | 7.5 (+0.79) | 0.3 (+0.05) | -13 | 0.24 | 2218 | 40.2 | 137 | 2.48 | 5517 | 799.0 | 772.0 | 803.0 | 768.0 |
| 2026-06-01 | 22.11 (+0.2) | 6.71 (+0.16) | 0.25 (+0.01) | 563 | 27.67 | 471 | 23.14 | 35 | 1.72 | 2035 | 769.0 | 754.0 | 770.0 | 753.0 |
| 2026-05-29 | 21.91 (-0.04) | 6.55 (+0.11) | 0.24 (+0.01) | -175 | 7.4 | 284 | 12.01 | 41 | 1.73 | 2364 | 754.0 | 758.0 | 763.0 | 752.0 |
| 2026-05-28 | 21.95 (-0.27) | 6.44 (+0.08) | 0.23 (0.0) | -934 | 35.11 | 228 | 8.57 | -9 | 0.34 | 2660 | 749.0 | 765.0 | 767.0 | 749.0 |
| 2026-05-27 | 22.22 (-0.13) | 6.36 (+0.1) | 0.23 (+0.03) | -688 | 15.49 | 300 | 6.75 | 70 | 1.58 | 4443 | 756.0 | 741.0 | 763.0 | 734.0 |
| 2026-05-26 | 22.35 (-0.1) | 6.26 (+0.1) | 0.2 (-0.01) | -307 | 21.45 | 283 | 19.78 | -2 | 0.14 | 1431 | 735.0 | 741.0 | 746.0 | 734.0 |
| 2026-05-25 | 22.45 (-0.14) | 6.16 (+0.14) | 0.21 (0.0) | -423 | 25.57 | 376 | 22.73 | -10 | 0.6 | 1654 | 741.0 | 757.0 | 757.0 | 741.0 |
| 2026-05-22 | 22.59 (+0.07) | 6.02 (+0.16) | 0.21 (+0.01) | 162 | 8.04 | 464 | 23.04 | 11 | 0.55 | 2014 | 748.0 | 746.0 | 756.0 | 741.0 |
| 2026-05-21 | 22.52 (-0.02) | 5.86 (+0.14) | 0.2 (+0.01) | -39 | 2.97 | 392 | 29.81 | 37 | 2.81 | 1315 | 740.0 | 728.0 | 741.0 | 728.0 |
| 2026-05-20 | 22.54 (-0.04) | 5.72 (+0.07) | 0.19 (-0.03) | -153 | 10.0 | 182 | 11.9 | -90 | 5.88 | 1530 | 728.0 | 737.0 | 741.0 | 725.0 |
| 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 | 22.58 (+0.28) | 5.65 (+0.06) | 0.22 (+0.01) | 550 | 27.69 | 186 | 9.37 | 42 | 2.11 | 1986 | 728.0 | 716.0 | 736.0 | 715.0 |
| 2026-05-18 | 22.3 (0.0) | 5.59 (0.0) | 0.21 (0.0) | 18 | 1.41 | 0 | 0.0 | 10 | 0.78 | 1276 | 717.0 | 721.0 | 725.0 | 710.0 |
| 2026-05-15 | 22.3 (-5.45) | 5.59 (+0.01) | 0.21 (-0.01) | -182 | 11.19 | 12 | 0.74 | -34 | 2.09 | 1627 | 721.0 | 724.0 | 729.0 | 717.0 |
| 2026-05-14 | 27.75 (+0.05) | 5.58 (-0.01) | 0.22 (0.0) | -8 | 0.82 | -3 | 0.31 | -1 | 0.1 | 977 | 724.0 | 726.0 | 730.0 | 724.0 |
| 2026-05-13 | 27.7 (-0.08) | 5.59 (+0.01) | 0.22 (-0.02) | -385 | 30.15 | 1 | 0.08 | -55 | 4.31 | 1277 | 724.0 | 734.0 | 740.0 | 724.0 |
| 2026-05-12 | 27.78 (+0.14) | 5.58 (-0.02) | 0.24 (+0.03) | 274 | 14.96 | -47 | 2.57 | 67 | 3.66 | 1831 | 738.0 | 731.0 | 748.0 | 722.0 |
| 2026-05-11 | 27.64 (+0.03) | 5.6 (-0.02) | 0.21 (-0.01) | 0 | 0.0 | -47 | 4.78 | -31 | 3.15 | 984 | 731.0 | 741.0 | 741.0 | 727.0 |
| 2026-05-08 | 27.61 (+0.08) | 5.62 (+0.07) | 0.22 (+0.01) | 154 | 8.79 | 194 | 11.08 | 39 | 2.23 | 1751 | 735.0 | 725.0 | 739.0 | 721.0 |
| 2026-05-07 | 27.53 (-0.2) | 5.55 (0.0) | 0.21 (-0.01) | -767 | 33.16 | -15 | 0.65 | -28 | 1.21 | 2313 | 720.0 | 726.0 | 737.0 | 718.0 |
| 2026-05-06 | 27.73 (+0.03) | 5.55 (-0.02) | 0.22 (0.0) | -274 | 15.26 | -45 | 2.51 | -12 | 0.67 | 1795 | 731.0 | 738.0 | 740.0 | 724.0 |
| 2026-05-05 | 27.7 (+0.04) | 5.57 (-0.02) | 0.22 (0.0) | -97 | 9.87 | -53 | 5.39 | -1 | 0.1 | 983 | 737.0 | 743.0 | 747.0 | 736.0 |
| 2026-05-04 | 27.66 (+0.02) | 5.59 (-0.02) | 0.22 (0.0) | -3 | 0.3 | -50 | 5.04 | 10 | 1.01 | 992 | 743.0 | 750.0 | 750.0 | 741.0 |
| 2026-04-30 | 27.64 (-0.2) | 5.61 (+0.07) | 0.22 (0.0) | -825 | 42.81 | 203 | 10.53 | 1 | 0.05 | 1927 | 748.0 | 756.0 | 758.0 | 738.0 |
| 2026-04-29 | 27.84 (+0.02) | 5.54 (-0.01) | 0.22 (0.0) | -25 | 2.46 | -42 | 4.13 | -10 | 0.98 | 1016 | 756.0 | 755.0 | 758.0 | 747.0 |
| 2026-04-28 | 27.82 (+0.19) | 5.55 (-0.06) | 0.22 (0.0) | 415 | 30.49 | -171 | 12.56 | 8 | 0.59 | 1361 | 755.0 | 756.0 | 756.0 | 746.0 |
| 2026-04-27 | 27.63 (+0.05) | 5.61 (-0.03) | 0.22 (0.0) | -20 | 1.19 | -98 | 5.82 | -2 | 0.12 | 1684 | 748.0 | 753.0 | 757.0 | 740.0 |
| 2026-04-24 | 27.58 (+0.03) | 5.64 (-0.04) | 0.22 (0.0) | 87 | 7.2 | -91 | 7.53 | 6 | 0.5 | 1209 | 753.0 | 766.0 | 770.0 | 750.0 |
| 2026-04-23 | 27.55 (-0.06) | 5.68 (-0.04) | 0.22 (-0.02) | -280 | 12.6 | -110 | 4.95 | -61 | 2.74 | 2223 | 761.0 | 795.0 | 795.0 | 754.0 |
| 2026-04-22 | 27.61 (+0.36) | 5.72 (-0.03) | 0.24 (+0.01) | 985 | 60.84 | -105 | 6.49 | 40 | 2.47 | 1619 | 790.0 | 780.0 | 793.0 | 779.0 |
| 2026-04-21 | 27.25 (+0.02) | 5.75 (-0.03) | 0.23 (-0.01) | 86 | 6.81 | -65 | 5.15 | -37 | 2.93 | 1263 | 779.0 | 794.0 | 795.0 | 776.0 |
| 2026-04-20 | 27.23 (+0.36) | 5.78 (-0.02) | 0.24 (+0.02) | 1010 | 60.84 | -104 | 6.27 | 43 | 2.59 | 1660 | 785.0 | 775.0 | 785.0 | 773.0 |
| 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 | 26.87 (+0.31) | 5.8 (-0.13) | 0.22 (0.0) | 841 | 46.03 | -363 | 19.87 | 10 | 0.55 | 1827 | 775.0 | 773.0 | 777.0 | 761.0 |
| 2026-04-16 | 26.56 (+0.43) | 5.93 (-0.08) | 0.22 (+0.01) | 1185 | 62.93 | -248 | 13.17 | 26 | 1.38 | 1883 | 768.0 | 751.0 | 771.0 | 751.0 |
| 2026-04-15 | 26.13 (+0.04) | 6.01 (-0.08) | 0.21 (-0.03) | -47 | 2.66 | -206 | 11.68 | -83 | 4.71 | 1764 | 747.0 | 762.0 | 762.0 | 744.0 |
| 2026-04-14 | 26.09 (+0.06) | 6.09 (-0.08) | 0.24 (-0.01) | 57 | 4.18 | -224 | 16.43 | -27 | 1.98 | 1363 | 759.0 | 770.0 | 770.0 | 757.0 |
| 2026-04-13 | 26.03 (+0.05) | 6.17 (-0.03) | 0.25 (-0.01) | 115 | 17.11 | -94 | 13.99 | -20 | 2.98 | 672 | 766.0 | 772.0 | 774.0 | 764.0 |
| 2026-04-10 | 25.98 (+0.22) | 6.2 (-0.03) | 0.26 (+0.03) | 588 | 33.64 | -89 | 5.09 | 67 | 3.83 | 1748 | 769.0 | 768.0 | 777.0 | 757.0 |
| 2026-04-09 | 25.76 (0.0) | 6.23 (+0.01) | 0.23 (-0.02) | -98 | 4.32 | 31 | 1.37 | -32 | 1.41 | 2266 | 764.0 | 773.0 | 779.0 | 753.0 |
| 2026-04-08 | 25.76 (-0.12) | 6.22 (+0.07) | 0.25 (-0.01) | -723 | 35.23 | 195 | 9.5 | -27 | 1.32 | 2052 | 772.0 | 787.0 | 787.0 | 763.0 |
| 2026-04-07 | 25.88 (+0.12) | 6.15 (+0.02) | 0.26 (+0.03) | 290 | 25.09 | 55 | 4.76 | 58 | 5.02 | 1156 | 775.0 | 763.0 | 775.0 | 758.0 |
| 2026-04-02 | 25.76 (+0.07) | 6.13 (+0.02) | 0.23 (-0.01) | 135 | 14.59 | 61 | 6.59 | -24 | 2.59 | 925 | 755.0 | 775.0 | 775.0 | 755.0 |
| 2026-04-01 | 25.69 (-0.06) | 6.11 (+0.09) | 0.24 (-0.01) | -240 | 14.08 | 248 | 14.55 | -10 | 0.59 | 1704 | 767.0 | 774.0 | 774.0 | 756.0 |
| 2026-03-31 | 25.75 (+0.13) | 6.02 (+0.04) | 0.25 (+0.01) | 260 | 11.07 | 128 | 5.45 | 32 | 1.36 | 2348 | 753.0 | 747.0 | 765.0 | 731.0 |
| 2026-03-30 | 25.62 (-0.1) | 5.98 (0.0) | 0.24 (-0.05) | -377 | 12.9 | 0 | 0.0 | -151 | 5.17 | 2922 | 751.0 | 790.0 | 805.0 | 751.0 |
| 2026-03-27 | 25.72 (+0.37) | 5.98 (0.0) | 0.29 (+0.01) | 987 | 35.73 | -5 | 0.18 | 20 | 0.72 | 2762 | 796.0 | 789.0 | 797.0 | 784.0 |
| 2026-03-26 | 25.35 (+0.98) | 5.98 (0.0) | 0.28 (+0.1) | 2736 | 49.68 | 1 | 0.02 | 296 | 5.37 | 5507 | 784.0 | 755.0 | 794.0 | 755.0 |
| 2026-03-25 | 24.37 (+0.16) | 5.98 (0.0) | 0.18 (+0.02) | 441 | 41.37 | -8 | 0.75 | 36 | 3.38 | 1066 | 749.0 | 745.0 | 749.0 | 742.0 |
| 2026-03-24 | 24.21 (+0.24) | 5.98 (0.0) | 0.16 (-0.01) | 610 | 57.01 | -5 | 0.47 | -10 | 0.93 | 1070 | 735.0 | 739.0 | 739.0 | 728.0 |
| 2026-03-23 | 23.97 (+0.06) | 5.98 (0.0) | 0.17 (-0.01) | 123 | 13.18 | -1 | 0.11 | -34 | 3.64 | 933 | 726.0 | 732.0 | 738.0 | 723.0 |
| 2026-03-20 | 23.91 (+0.16) | 5.98 (-0.01) | 0.18 (0.0) | 377 | 24.12 | -7 | 0.45 | 2 | 0.13 | 1563 | 744.0 | 743.0 | 749.0 | 734.0 |
| 2026-03-19 | 23.75 (+0.11) | 5.99 (+0.01) | 0.18 (0.0) | 270 | 26.81 | 18 | 1.79 | -1 | 0.1 | 1007 | 743.0 | 740.0 | 749.0 | 737.0 |
| 2026-03-18 | 23.64 (+0.32) | 5.98 (-0.01) | 0.18 (+0.02) | 890 | 45.18 | -28 | 1.42 | 43 | 2.18 | 1970 | 745.0 | 739.0 | 758.0 | 738.0 |
| 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 | 23.32 (+0.17) | 5.99 (-0.01) | 0.16 (+0.02) | 485 | 47.74 | -15 | 1.48 | 56 | 5.51 | 1016 | 728.0 | 728.0 | 733.0 | 725.0 |
| 2026-03-16 | 23.15 (+0.1) | 6.0 (0.0) | 0.14 (-0.01) | 258 | 29.15 | -25 | 2.82 | -6 | 0.68 | 885 | 719.0 | 722.0 | 724.0 | 716.0 |
| 2026-03-13 | 23.05 (0.0) | 6.0 (-0.01) | 0.15 (0.0) | -1 | 0.1 | -6 | 0.59 | -20 | 1.97 | 1016 | 722.0 | 721.0 | 729.0 | 719.0 |
| 2026-03-12 | 23.05 (-0.07) | 6.01 (+0.02) | 0.15 (0.0) | -308 | 13.16 | 44 | 1.88 | -3 | 0.13 | 2341 | 727.0 | 722.0 | 736.0 | 713.0 |
| 2026-03-11 | 23.12 (+0.41) | 5.99 (0.0) | 0.15 (0.0) | 1135 | 52.26 | -3 | 0.14 | 25 | 1.15 | 2172 | 721.0 | 709.0 | 728.0 | 707.0 |
| 2026-03-10 | 22.71 (+0.03) | 5.99 (0.0) | 0.15 (0.0) | 51 | 4.05 | -10 | 0.79 | -14 | 1.11 | 1259 | 701.0 | 716.0 | 716.0 | 700.0 |
| 2026-03-09 | 22.68 (+0.12) | 5.99 (0.0) | 0.15 (-0.04) | 168 | 7.75 | 15 | 0.69 | -105 | 4.84 | 2168 | 702.0 | 690.0 | 711.0 | 680.0 |
| 2026-03-06 | 22.56 (+0.35) | 5.99 (+0.06) | 0.19 (+0.06) | 937 | 32.09 | 159 | 5.45 | 172 | 5.89 | 2920 | 716.0 | 695.0 | 716.0 | 687.0 |
| 2026-03-05 | 22.21 (-0.01) | 5.93 (-0.01) | 0.13 (0.0) | -135 | 18.83 | -21 | 2.93 | 4 | 0.56 | 717 | 675.0 | 679.0 | 683.0 | 673.0 |
| 2026-03-04 | 22.22 (-0.2) | 5.94 (0.0) | 0.13 (-0.01) | -1024 | 44.1 | -1 | 0.04 | -51 | 2.2 | 2322 | 670.0 | 694.0 | 694.0 | 670.0 |
| 2026-03-03 | 22.42 (+0.31) | 5.94 (-0.04) | 0.14 (+0.01) | 863 | 44.85 | -107 | 5.56 | 31 | 1.61 | 1924 | 698.0 | 703.0 | 712.0 | 695.0 |
| 2026-03-02 | 22.11 (+0.2) | 5.98 (-0.13) | 0.13 (+0.01) | 536 | 36.31 | -357 | 24.19 | 30 | 2.03 | 1476 | 695.0 | 679.0 | 702.0 | 679.0 |
| 2026-02-26 | 21.91 (+0.25) | 6.11 (-0.06) | 0.12 (-0.01) | 323 | 11.45 | -200 | 7.09 | -23 | 0.82 | 2822 | 695.0 | 707.0 | 708.0 | 693.0 |
| 2026-02-25 | 21.66 (+0.16) | 6.17 (-0.11) | 0.13 (+0.01) | 371 | 21.51 | -294 | 17.04 | 39 | 2.26 | 1725 | 707.0 | 699.0 | 717.0 | 697.0 |
| 2026-02-24 | 21.5 (+0.14) | 6.28 (0.0) | 0.12 (+0.01) | 247 | 23.89 | 7 | 0.68 | 24 | 2.32 | 1034 | 695.0 | 681.0 | 695.0 | 681.0 |
| 2026-02-23 | 21.36 (+0.08) | 6.28 (-0.01) | 0.11 (0.0) | 194 | 18.93 | -40 | 3.9 | 6 | 0.59 | 1025 | 681.0 | 688.0 | 688.0 | 673.0 |
| 2026-02-11 | 21.28 (-0.09) | 6.29 (-0.03) | 0.11 (0.0) | -355 | 23.45 | -80 | 5.28 | -23 | 1.52 | 1514 | 682.0 | 690.0 | 698.0 | 680.0 |
| 2026-02-10 | 21.37 (+0.05) | 6.32 (-0.01) | 0.11 (0.0) | 92 | 6.92 | -20 | 1.5 | 24 | 1.8 | 1330 | 685.0 | 678.0 | 688.0 | 673.0 |
| 2026-02-09 | 21.32 (-0.16) | 6.33 (-0.07) | 0.11 (0.0) | -544 | 32.61 | -195 | 11.69 | -16 | 0.96 | 1668 | 675.0 | 689.0 | 691.0 | 675.0 |
| 2026-02-06 | 21.48 (-0.1) | 6.4 (0.0) | 0.11 (0.0) | -435 | 28.47 | 5 | 0.33 | 13 | 0.85 | 1528 | 681.0 | 683.0 | 691.0 | 675.0 |
| 2026-02-05 | 21.58 (-0.13) | 6.4 (0.0) | 0.11 (+0.01) | -529 | 29.87 | -2 | 0.11 | 15 | 0.85 | 1771 | 682.0 | 689.0 | 697.0 | 674.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 21.71 (-0.31) | 6.4 (-0.04) | 0.1 (0.0) | -1204 | 53.35 | -116 | 5.14 | -7 | 0.31 | 2257 | 691.0 | 702.0 | 702.0 | 689.0 |
| 2026-02-03 | 22.02 (-0.14) | 6.44 (-0.02) | 0.1 (0.0) | -732 | 36.82 | -70 | 3.52 | -1 | 0.05 | 1988 | 703.0 | 707.0 | 710.0 | 699.0 |
| 2026-02-02 | 22.16 (-0.24) | 6.46 (0.0) | 0.1 (-0.01) | -832 | 53.57 | 6 | 0.39 | -27 | 1.74 | 1553 | 703.0 | 712.0 | 716.0 | 702.0 |
| 2026-01-30 | 22.4 (-0.11) | 6.46 (-0.01) | 0.11 (-0.01) | -421 | 25.69 | -31 | 1.89 | -27 | 1.65 | 1639 | 716.0 | 727.0 | 728.0 | 716.0 |
| 2026-01-29 | 22.51 (+0.03) | 6.47 (-0.05) | 0.12 (-0.02) | 51 | 3.86 | -155 | 11.73 | -35 | 2.65 | 1321 | 728.0 | 741.0 | 747.0 | 728.0 |
| 2026-01-28 | 22.48 (+0.08) | 6.52 (-0.02) | 0.14 (0.0) | 222 | 28.14 | -45 | 5.7 | -16 | 2.03 | 789 | 741.0 | 744.0 | 746.0 | 733.0 |
| 2026-01-27 | 22.4 (0.0) | 6.54 (-0.01) | 0.14 (-0.02) | -24 | 2.92 | -31 | 3.77 | -53 | 6.45 | 822 | 739.0 | 753.0 | 753.0 | 739.0 |
| 2026-01-26 | 22.4 (+0.23) | 6.55 (-0.02) | 0.16 (+0.01) | 565 | 38.49 | -45 | 3.07 | 17 | 1.16 | 1468 | 749.0 | 738.0 | 755.0 | 737.0 |
| 2026-01-23 | 22.17 (+0.14) | 6.57 (+0.01) | 0.15 (+0.01) | 382 | 41.93 | 19 | 2.09 | 47 | 5.16 | 911 | 738.0 | 726.0 | 739.0 | 726.0 |
| 2026-01-22 | 22.03 (+0.05) | 6.56 (0.0) | 0.14 (+0.02) | -7 | 0.72 | 14 | 1.45 | 38 | 3.93 | 968 | 726.0 | 720.0 | 729.0 | 711.0 |
| 2026-01-21 | 21.98 (-0.14) | 6.56 (+0.02) | 0.12 (-0.01) | -506 | 32.19 | -143 | 9.1 | -24 | 1.53 | 1572 | 715.0 | 731.0 | 731.0 | 714.0 |
| 2026-01-20 | 22.12 (+0.02) | 6.54 (-0.1) | 0.13 (-0.01) | 37 | 3.49 | -264 | 24.91 | -22 | 2.08 | 1060 | 734.0 | 741.0 | 742.0 | 732.0 |
| 2026-01-19 | 22.1 (+0.06) | 6.64 (-0.03) | 0.14 (0.0) | 146 | 11.62 | -97 | 7.72 | 11 | 0.88 | 1256 | 744.0 | 750.0 | 765.0 | 742.0 |
| 2026-01-16 | 22.04 (+0.02) | 6.67 (-0.04) | 0.14 (0.0) | 37 | 3.4 | -116 | 10.67 | -23 | 2.12 | 1087 | 749.0 | 757.0 | 760.0 | 747.0 |
| 2026-01-15 | 22.02 (+0.05) | 6.71 (-0.02) | 0.14 (0.0) | 98 | 8.38 | -38 | 3.25 | 16 | 1.37 | 1170 | 755.0 | 760.0 | 764.0 | 755.0 |
| 2026-01-14 | 21.97 (+0.35) | 6.73 (+0.04) | 0.14 (+0.03) | 940 | 46.15 | 112 | 5.5 | 66 | 3.24 | 2037 | 758.0 | 741.0 | 758.0 | 737.0 |
| 2026-01-13 | 21.62 (+0.14) | 6.69 (-0.02) | 0.11 (-0.01) | 246 | 23.36 | -56 | 5.32 | -4 | 0.38 | 1053 | 736.0 | 743.0 | 746.0 | 735.0 |
| 2026-01-12 | 21.48 (+0.27) | 6.71 (-0.05) | 0.12 (+0.01) | 702 | 61.36 | -145 | 12.67 | 15 | 1.31 | 1144 | 741.0 | 732.0 | 741.0 | 728.0 |
| 2026-01-09 | 21.21 (+0.03) | 6.76 (-0.01) | 0.11 (-0.01) | 71 | 8.56 | -32 | 3.86 | -14 | 1.69 | 829 | 731.0 | 737.0 | 739.0 | 721.0 |
| 2026-01-08 | 21.18 (+0.21) | 6.77 (-0.06) | 0.12 (+0.01) | 485 | 28.5 | -164 | 9.64 | 11 | 0.65 | 1702 | 730.0 | 731.0 | 744.0 | 727.0 |
| 2026-01-07 | 20.97 (+0.1) | 6.83 (+0.01) | 0.11 (+0.01) | 270 | 18.52 | 32 | 2.19 | 28 | 1.92 | 1458 | 724.0 | 723.0 | 734.0 | 722.0 |
| 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 | 20.87 (+0.01) | 6.82 (-0.01) | 0.1 (0.0) | -67 | 6.97 | -41 | 4.27 | 1 | 0.1 | 961 | 715.0 | 721.0 | 724.0 | 713.0 |
| 2026-01-05 | 20.86 (-0.08) | 6.83 (+0.02) | 0.1 (-0.02) | -315 | 23.95 | 57 | 4.33 | -64 | 4.87 | 1315 | 717.0 | 731.0 | 732.0 | 716.0 |
| 2026-01-02 | 20.94 (+0.18) | 6.81 (0.0) | 0.12 (0.0) | 505 | 42.19 | 12 | 1.0 | 24 | 2.01 | 1197 | 730.0 | 723.0 | 734.0 | 722.0 |
| 2025-12-31 | 20.76 (-0.01) | 6.81 (+0.05) | 0.12 (+0.01) | -23 | 3.7 | 129 | 20.74 | 0 | 0.0 | 622 | 721.0 | 723.0 | 726.0 | 718.0 |
| 2025-12-30 | 20.77 (-0.02) | 6.76 (0.0) | 0.11 (-0.02) | -82 | 13.1 | -5 | 0.8 | -32 | 5.11 | 626 | 722.0 | 730.0 | 730.0 | 719.0 |
| 2025-12-29 | 20.79 (+0.25) | 6.76 (0.0) | 0.13 (+0.01) | 702 | 54.55 | 0 | 0.0 | 24 | 1.86 | 1287 | 727.0 | 709.0 | 727.0 | 709.0 |
| 2025-12-26 | 20.54 (+0.04) | 6.76 (-0.01) | 0.12 (0.0) | 56 | 12.12 | -37 | 8.01 | 1 | 0.22 | 462 | 709.0 | 712.0 | 712.0 | 706.0 |
| 2025-12-24 | 20.5 (+0.05) | 6.77 (-0.02) | 0.12 (0.0) | 86 | 17.3 | -44 | 8.85 | -7 | 1.41 | 497 | 711.0 | 716.0 | 717.0 | 709.0 |
| 2025-12-23 | 20.45 (+0.04) | 6.79 (-0.01) | 0.12 (0.0) | 56 | 11.64 | -20 | 4.16 | 4 | 0.83 | 481 | 710.0 | 707.0 | 714.0 | 707.0 |
| 2025-12-22 | 20.41 (+0.04) | 6.8 (-0.01) | 0.12 (0.0) | -19 | 3.69 | -30 | 5.83 | -4 | 0.78 | 515 | 706.0 | 708.0 | 710.0 | 703.0 |
| 2025-12-19 | 20.37 (+0.03) | 6.81 (-0.01) | 0.12 (0.0) | -9 | 1.49 | -21 | 3.48 | -5 | 0.83 | 603 | 708.0 | 705.0 | 712.0 | 703.0 |
| 2025-12-18 | 20.34 (+0.03) | 6.82 (0.0) | 0.12 (+0.02) | -15 | 1.87 | 1 | 0.12 | 50 | 6.23 | 802 | 703.0 | 705.0 | 707.0 | 697.0 |
| 2025-12-17 | 20.31 (-0.07) | 6.82 (0.0) | 0.1 (-0.01) | -308 | 34.84 | -10 | 1.13 | -26 | 2.94 | 884 | 700.0 | 706.0 | 711.0 | 700.0 |
| 2025-12-16 | 20.38 (-0.14) | 6.82 (0.0) | 0.11 (-0.01) | -696 | 42.31 | 1 | 0.06 | -24 | 1.46 | 1645 | 705.0 | 716.0 | 717.0 | 705.0 |
| 2025-12-15 | 20.52 (+0.01) | 6.82 (0.0) | 0.12 (+0.02) | -145 | 17.77 | 0 | 0.0 | 74 | 9.07 | 816 | 716.0 | 718.0 | 726.0 | 712.0 |
| 2025-12-12 | 20.51 (-0.07) | 6.82 (0.0) | 0.1 (0.0) | -296 | 30.99 | -15 | 1.57 | 0 | 0.0 | 955 | 717.0 | 721.0 | 724.0 | 715.0 |
| 2025-12-11 | 20.58 (-0.05) | 6.82 (0.0) | 0.1 (-0.02) | -331 | 34.99 | 5 | 0.53 | -68 | 7.19 | 946 | 719.0 | 730.0 | 730.0 | 719.0 |
| 2025-12-10 | 20.63 (0.0) | 6.82 (0.0) | 0.12 (+0.01) | -64 | 7.88 | 0 | 0.0 | 25 | 3.08 | 812 | 727.0 | 719.0 | 728.0 | 716.0 |
| 2025-12-09 | 20.63 (+0.02) | 6.82 (-0.02) | 0.11 (0.0) | -220 | 14.82 | -53 | 3.57 | 0 | 0.0 | 1484 | 716.0 | 721.0 | 723.0 | 714.0 |
| 2025-12-08 | 20.61 (-0.06) | 6.84 (-0.12) | 0.11 (-0.01) | -290 | 23.22 | -322 | 25.78 | -16 | 1.28 | 1249 | 719.0 | 725.0 | 727.0 | 718.0 |
| 2025-12-05 | 20.67 (-0.01) | 6.96 (+0.01) | 0.12 (-0.03) | -437 | 27.71 | 0 | 0.0 | -87 | 5.52 | 1577 | 725.0 | 728.0 | 728.0 | 717.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 20.68 (-0.31) | 6.95 (-0.02) | 0.15 (0.0) | -1478 | 67.46 | -37 | 1.69 | -16 | 0.73 | 2191 | 726.0 | 742.0 | 742.0 | 725.0 |
| 2025-12-03 | 20.99 (+0.07) | 6.97 (0.0) | 0.15 (+0.01) | -11 | 1.15 | 0 | 0.0 | 25 | 2.6 | 960 | 741.0 | 747.0 | 750.0 | 740.0 |
| 2025-12-02 | 20.92 (-0.01) | 6.97 (0.0) | 0.14 (0.0) | -95 | 14.55 | 0 | 0.0 | 1 | 0.15 | 653 | 739.0 | 742.0 | 746.0 | 739.0 |
| 2025-12-01 | 20.93 (-0.01) | 6.97 (0.0) | 0.14 (-0.01) | -252 | 35.1 | 0 | 0.0 | -8 | 1.11 | 718 | 739.0 | 743.0 | 746.0 | 737.0 |
| 2025-11-28 | 20.94 (-0.14) | 6.97 (0.0) | 0.15 (+0.01) | -692 | 55.32 | 0 | 0.0 | 9 | 0.72 | 1251 | 743.0 | 751.0 | 752.0 | 741.0 |
| 2025-11-27 | 21.08 (-0.12) | 6.97 (+0.04) | 0.14 (0.0) | -376 | 36.36 | 114 | 11.03 | 1 | 0.1 | 1034 | 751.0 | 754.0 | 757.0 | 748.0 |
| 2025-11-26 | 21.2 (-0.25) | 6.93 (+0.07) | 0.14 (-0.01) | -960 | 41.5 | 196 | 8.47 | -18 | 0.78 | 2313 | 750.0 | 771.0 | 776.0 | 750.0 |
| 2025-11-25 | 21.45 (-0.52) | 6.86 (+0.51) | 0.15 (-0.01) | -1763 | 48.92 | 1434 | 39.79 | -42 | 1.17 | 3604 | 769.0 | 782.0 | 788.0 | 769.0 |
| 2025-11-24 | 21.97 (-0.7) | 6.35 (+0.95) | 0.16 (+0.03) | -2253 | 33.23 | 2687 | 39.63 | 98 | 1.45 | 6780 | 774.0 | 763.0 | 783.0 | 755.0 |
| 2025-11-21 | 22.67 (-0.44) | 5.4 (+1.03) | 0.13 (0.0) | -1639 | 27.9 | 2885 | 49.11 | -5 | 0.09 | 5874 | 757.0 | 740.0 | 766.0 | 739.0 |
| 2025-11-20 | 23.11 (-0.45) | 4.37 (+0.88) | 0.13 (+0.01) | -1730 | 34.27 | 2482 | 49.17 | 26 | 0.52 | 5048 | 750.0 | 736.0 | 754.0 | 730.0 |
| 2025-11-19 | 23.56 (-0.84) | 3.49 (+0.8) | 0.12 (-0.03) | -2881 | 51.42 | 2263 | 40.39 | -72 | 1.29 | 5603 | 726.0 | 755.0 | 757.0 | 726.0 |
| 2025-11-18 | 24.4 (-0.66) | 2.69 (+0.57) | 0.15 (0.0) | -2179 | 38.16 | 1610 | 28.2 | -20 | 0.35 | 5710 | 750.0 | 759.0 | 784.0 | 750.0 |
| 2025-11-17 | 25.06 (-0.2) | 2.12 (+0.44) | 0.15 (+0.02) | -867 | 19.4 | 1241 | 27.77 | 80 | 1.79 | 4469 | 759.0 | 749.0 | 765.0 | 733.0 |
| 2025-11-14 | 25.26 (+0.01) | 1.68 (0.0) | 0.13 (+0.03) | -59 | 1.61 | 5 | 0.14 | 78 | 2.13 | 3659 | 743.0 | 743.0 | 775.0 | 741.0 |
| 2025-11-13 | 25.25 (+0.19) | 1.68 (0.0) | 0.1 (+0.01) | 321 | 5.74 | 0 | 0.0 | 37 | 0.66 | 5591 | 743.0 | 773.0 | 794.0 | 743.0 |
| 2025-11-12 | 25.06 (+0.04) | 1.68 (+0.01) | 0.09 (+0.01) | 109 | 6.75 | 23 | 1.43 | 29 | 1.8 | 1614 | 744.0 | 738.0 | 750.0 | 726.0 |
| 2025-11-11 | 25.02 (+0.13) | 1.67 (+0.01) | 0.08 (+0.02) | 242 | 20.08 | 17 | 1.41 | 36 | 2.99 | 1205 | 733.0 | 725.0 | 735.0 | 716.0 |
| 2025-11-10 | 24.89 (+0.03) | 1.66 (-0.01) | 0.06 (-0.01) | -100 | 12.67 | -10 | 1.27 | -16 | 2.03 | 789 | 720.0 | 731.0 | 731.0 | 717.0 |
| 2025-11-07 | 24.86 (-0.02) | 1.67 (-0.01) | 0.07 (-0.01) | -179 | 18.61 | -42 | 4.37 | -27 | 2.81 | 962 | 726.0 | 738.0 | 738.0 | 726.0 |
| 2025-11-06 | 24.88 (+0.11) | 1.68 (-0.01) | 0.08 (+0.01) | 153 | 8.84 | -16 | 0.92 | 9 | 0.52 | 1731 | 734.0 | 734.0 | 747.0 | 732.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 24.77 (+0.01) | 1.69 (0.0) | 0.07 (-0.01) | -86 | 8.52 | -6 | 0.59 | -19 | 1.88 | 1009 | 722.0 | 730.0 | 730.0 | 716.0 |
| 2025-11-04 | 24.76 (-0.04) | 1.69 (0.0) | 0.08 (0.0) | -162 | 9.75 | -15 | 0.9 | 0 | 0.0 | 1661 | 728.0 | 740.0 | 747.0 | 728.0 |
| 2025-11-03 | 24.8 (+0.08) | 1.69 (-0.01) | 0.08 (+0.02) | 228 | 13.28 | -16 | 0.93 | 56 | 3.26 | 1717 | 738.0 | 728.0 | 738.0 | 723.0 |
| 2025-10-31 | 24.72 (+0.09) | 1.7 (-0.02) | 0.06 (0.0) | 231 | 18.58 | -45 | 3.62 | 12 | 0.97 | 1243 | 720.0 | 720.0 | 725.0 | 718.0 |
| 2025-10-30 | 24.63 (+0.11) | 1.72 (-0.05) | 0.06 (0.0) | 204 | 9.42 | -144 | 6.65 | -14 | 0.65 | 2166 | 725.0 | 723.0 | 728.0 | 711.0 |
| 2025-10-29 | 24.52 (+0.1) | 1.77 (-0.02) | 0.06 (0.0) | 202 | 18.63 | -59 | 5.44 | 5 | 0.46 | 1084 | 728.0 | 738.0 | 739.0 | 727.0 |
| 2025-10-28 | 24.42 (+0.01) | 1.79 (-0.05) | 0.06 (-0.01) | -106 | 5.43 | -146 | 7.48 | -15 | 0.77 | 1953 | 730.0 | 747.0 | 748.0 | 730.0 |
| 2025-10-27 | 24.41 (-0.04) | 1.84 (0.0) | 0.07 (0.0) | -552 | 29.9 | -6 | 0.33 | -8 | 0.43 | 1846 | 745.0 | 761.0 | 765.0 | 745.0 |
| 2025-10-23 | 24.45 (-0.18) | 1.84 (-0.02) | 0.07 (-0.01) | -824 | 76.01 | -46 | 4.24 | -36 | 3.32 | 1084 | 756.0 | 766.0 | 766.0 | 756.0 |
| 2025-10-22 | 24.63 (+0.07) | 1.86 (+0.04) | 0.08 (0.0) | 56 | 6.08 | 12 | 1.3 | 19 | 2.06 | 921 | 766.0 | 763.0 | 773.0 | 763.0 |
| 2025-10-21 | 24.56 (+0.1) | 1.82 (-0.01) | 0.08 (+0.01) | 269 | 38.59 | -16 | 2.3 | 9 | 1.29 | 697 | 762.0 | 758.0 | 765.0 | 758.0 |
| 2025-10-20 | 24.46 (0.0) | 1.83 (0.0) | 0.07 (+0.01) | -78 | 5.46 | 5 | 0.35 | 29 | 2.03 | 1429 | 758.0 | 761.0 | 770.0 | 758.0 |
| 2025-10-17 | 24.46 (-0.11) | 1.83 (-0.01) | 0.06 (-0.01) | -386 | 27.45 | -24 | 1.71 | -23 | 1.64 | 1406 | 759.0 | 764.0 | 767.0 | 757.0 |
| 2025-10-16 | 24.57 (+0.06) | 1.84 (-0.01) | 0.07 (+0.01) | 150 | 11.47 | -32 | 2.45 | 35 | 2.68 | 1308 | 767.0 | 761.0 | 774.0 | 761.0 |
| 2025-10-15 | 24.51 (-0.19) | 1.85 (+0.01) | 0.06 (+0.01) | -664 | 42.35 | 30 | 1.91 | 29 | 1.85 | 1568 | 756.0 | 760.0 | 765.0 | 754.0 |
| 2025-10-14 | 24.7 (-0.11) | 1.84 (-0.06) | 0.05 (-0.02) | -762 | 36.23 | -168 | 7.99 | -73 | 3.47 | 2103 | 760.0 | 778.0 | 782.0 | 760.0 |
| 2025-10-13 | 24.81 (-0.32) | 1.9 (0.0) | 0.07 (-0.02) | -1142 | 54.43 | -9 | 0.43 | -47 | 2.24 | 2098 | 773.0 | 775.0 | 777.0 | 768.0 |
| 2025-10-09 | 25.13 (-0.08) | 1.9 (-0.01) | 0.09 (-0.03) | -420 | 26.97 | -24 | 1.54 | -73 | 4.69 | 1557 | 787.0 | 797.0 | 801.0 | 786.0 |
| 2025-10-08 | 25.21 (+0.03) | 1.91 (-0.05) | 0.12 (-0.02) | -25 | 2.51 | -132 | 13.25 | -80 | 8.03 | 996 | 795.0 | 806.0 | 806.0 | 793.0 |
| 2025-10-07 | 25.18 (+0.63) | 1.96 (-0.03) | 0.14 (-0.02) | 560 | 34.1 | -103 | 6.27 | -30 | 1.83 | 1642 | 804.0 | 794.0 | 808.0 | 787.0 |
| 2025-10-03 | 24.55 (+0.02) | 1.99 (0.0) | 0.16 (0.0) | -22 | 2.54 | 1 | 0.12 | -8 | 0.92 | 867 | 800.0 | 803.0 | 804.0 | 793.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 24.53 (-0.03) | 1.99 (0.0) | 0.16 (0.0) | -287 | 29.05 | -2 | 0.2 | -18 | 1.82 | 988 | 800.0 | 813.0 | 814.0 | 799.0 |
| 2025-10-01 | 24.56 (+0.22) | 1.99 (0.0) | 0.16 (+0.03) | 486 | 25.26 | 7 | 0.36 | 87 | 4.52 | 1924 | 807.0 | 789.0 | 819.0 | 789.0 |
| 2025-09-30 | 24.34 (-0.13) | 1.99 (+0.06) | 0.13 (-0.02) | -487 | 23.79 | 167 | 8.16 | -38 | 1.86 | 2047 | 787.0 | 799.0 | 799.0 | 776.0 |
| 2025-09-26 | 24.47 (-0.17) | 1.93 (0.0) | 0.15 (-0.01) | -236 | 15.61 | 1 | 0.07 | -27 | 1.79 | 1512 | 796.0 | 805.0 | 814.0 | 793.0 |
| 2025-09-25 | 24.64 (-0.08) | 1.93 (-0.01) | 0.16 (0.0) | -147 | 11.37 | -15 | 1.16 | -14 | 1.08 | 1293 | 802.0 | 812.0 | 816.0 | 802.0 |
| 2025-09-24 | 24.72 (+0.01) | 1.94 (-0.01) | 0.16 (-0.02) | -58 | 6.82 | -39 | 4.59 | -40 | 4.71 | 850 | 810.0 | 815.0 | 822.0 | 808.0 |
| 2025-09-23 | 24.71 (+0.12) | 1.95 (0.0) | 0.18 (+0.03) | 271 | 19.47 | -2 | 0.14 | 70 | 5.03 | 1392 | 811.0 | 810.0 | 824.0 | 807.0 |
| 2025-09-22 | 24.59 (-0.28) | 1.95 (0.0) | 0.15 (-0.01) | -317 | 30.87 | 12 | 1.17 | -15 | 1.46 | 1027 | 807.0 | 825.0 | 825.0 | 804.0 |
| 2025-09-19 | 24.87 (+0.08) | 1.95 (0.0) | 0.16 (+0.01) | 40 | 1.76 | -7 | 0.31 | 8 | 0.35 | 2274 | 814.0 | 807.0 | 825.0 | 804.0 |
| 2025-09-18 | 24.79 (-0.11) | 1.95 (0.0) | 0.15 (0.0) | -175 | 16.1 | -8 | 0.74 | 1 | 0.09 | 1087 | 805.0 | 808.0 | 808.0 | 796.0 |
| 2025-09-17 | 24.9 (-0.03) | 1.95 (+0.01) | 0.15 (-0.02) | -105 | 3.83 | 27 | 0.98 | -41 | 1.49 | 2744 | 801.0 | 830.0 | 834.0 | 799.0 |
| 2025-09-16 | 24.93 (-0.08) | 1.94 (+0.02) | 0.17 (+0.01) | -177 | 9.07 | 46 | 2.36 | 11 | 0.56 | 1951 | 827.0 | 830.0 | 848.0 | 827.0 |
| 2025-09-15 | 25.01 (-0.09) | 1.92 (0.0) | 0.16 (-0.05) | -290 | 11.93 | 24 | 0.99 | -119 | 4.9 | 2430 | 828.0 | 847.0 | 847.0 | 826.0 |
| 2025-09-12 | 25.1 (+0.61) | 1.92 (0.0) | 0.21 (+0.09) | 1746 | 26.31 | 1 | 0.02 | 246 | 3.71 | 6637 | 843.0 | 795.0 | 849.0 | 788.0 |
| 2025-09-11 | 24.49 (+0.13) | 1.92 (0.0) | 0.12 (+0.04) | 354 | 19.3 | -16 | 0.87 | 108 | 5.89 | 1834 | 792.0 | 791.0 | 807.0 | 788.0 |
| 2025-09-10 | 24.36 (+0.12) | 1.92 (0.0) | 0.08 (-0.01) | 454 | 40.54 | -2 | 0.18 | -16 | 1.43 | 1120 | 790.0 | 783.0 | 791.0 | 781.0 |
| 2025-09-09 | 24.24 (-0.06) | 1.92 (-0.03) | 0.09 (-0.01) | -100 | 11.49 | -76 | 8.74 | -30 | 3.45 | 870 | 783.0 | 792.0 | 793.0 | 782.0 |
| 2025-09-08 | 24.3 (+0.06) | 1.95 (0.0) | 0.1 (-0.01) | 204 | 30.4 | 0 | 0.0 | -46 | 6.86 | 671 | 788.0 | 785.0 | 790.0 | 782.0 |
| 2025-09-05 | 24.24 (-0.09) | 1.95 (-0.01) | 0.11 (-0.01) | -261 | 18.04 | -45 | 3.11 | -9 | 0.62 | 1447 | 784.0 | 798.0 | 798.0 | 780.0 |
| 2025-09-04 | 24.33 (+0.09) | 1.96 (-0.01) | 0.12 (+0.03) | 281 | 17.23 | -1 | 0.06 | 76 | 4.66 | 1631 | 793.0 | 785.0 | 796.0 | 785.0 |
| 2025-09-03 | 24.24 (+0.13) | 1.97 (+0.01) | 0.09 (0.0) | 393 | 44.41 | 25 | 2.82 | 2 | 0.23 | 885 | 783.0 | 777.0 | 784.0 | 775.0 |
| 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 | 24.11 (+0.1) | 1.96 (-0.07) | 0.09 (+0.01) | 199 | 22.64 | -211 | 24.0 | 19 | 2.16 | 879 | 773.0 | 776.0 | 784.0 | 770.0 |
| 2025-09-01 | 24.01 (+0.01) | 2.03 (-0.02) | 0.08 (0.0) | 248 | 17.1 | -60 | 4.14 | 14 | 0.97 | 1450 | 772.0 | 766.0 | 784.0 | 763.0 |
| 2025-08-29 | 24.0 (-0.21) | 2.05 (-0.02) | 0.08 (0.0) | -541 | 42.0 | -48 | 3.73 | 0 | 0.0 | 1288 | 765.0 | 774.0 | 774.0 | 765.0 |
| 2025-08-28 | 24.21 (-0.15) | 2.07 (-0.02) | 0.08 (0.0) | -98 | 14.96 | -66 | 10.08 | -5 | 0.76 | 655 | 772.0 | 779.0 | 780.0 | 772.0 |
| 2025-08-27 | 24.36 (-0.11) | 2.09 (+0.03) | 0.08 (-0.01) | -288 | 29.54 | 95 | 9.74 | -21 | 2.15 | 975 | 775.0 | 784.0 | 784.0 | 775.0 |
| 2025-08-26 | 24.47 (+0.03) | 2.06 (+0.01) | 0.09 (+0.01) | -2 | 0.07 | 19 | 0.65 | 20 | 0.68 | 2926 | 779.0 | 773.0 | 779.0 | 769.0 |
| 2025-08-25 | 24.44 (-0.33) | 2.05 (-0.01) | 0.08 (0.0) | -798 | 51.15 | -12 | 0.77 | 3 | 0.19 | 1560 | 772.0 | 778.0 | 782.0 | 770.0 |
| 2025-08-22 | 24.77 (-0.3) | 2.06 (+0.03) | 0.08 (+0.01) | -959 | 54.93 | 91 | 5.21 | 14 | 0.8 | 1746 | 776.0 | 789.0 | 793.0 | 776.0 |
| 2025-08-21 | 25.07 (+0.05) | 2.03 (+0.01) | 0.07 (+0.02) | 74 | 7.12 | 4 | 0.38 | 54 | 5.19 | 1040 | 789.0 | 778.0 | 795.0 | 778.0 |
| 2025-08-20 | 25.02 (-0.1) | 2.02 (0.0) | 0.05 (-0.01) | -396 | 22.78 | 10 | 0.58 | -7 | 0.4 | 1738 | 777.0 | 790.0 | 796.0 | 777.0 |
| 2025-08-19 | 25.12 (-0.15) | 2.02 (0.0) | 0.06 (0.0) | -311 | 21.36 | 8 | 0.55 | -21 | 1.44 | 1456 | 790.0 | 810.0 | 810.0 | 790.0 |
| 2025-08-18 | 25.27 (+0.18) | 2.02 (+0.02) | 0.06 (0.0) | 791 | 25.45 | 35 | 1.13 | 15 | 0.48 | 3108 | 801.0 | 778.0 | 811.0 | 777.0 |
| 2025-08-15 | 25.09 (-0.06) | 2.0 (-0.01) | 0.06 (-0.01) | -209 | 18.5 | -12 | 1.06 | -22 | 1.95 | 1130 | 771.0 | 783.0 | 785.0 | 767.0 |
| 2025-08-14 | 25.15 (+0.05) | 2.01 (0.0) | 0.07 (+0.01) | 82 | 5.5 | -6 | 0.4 | 17 | 1.14 | 1492 | 778.0 | 762.0 | 783.0 | 753.0 |
| 2025-08-13 | 25.1 (-0.12) | 2.01 (-0.01) | 0.06 (-0.04) | -508 | 23.48 | -19 | 0.88 | -101 | 4.67 | 2164 | 762.0 | 776.0 | 777.0 | 759.0 |
| 2025-08-12 | 25.22 (-0.11) | 2.02 (-0.07) | 0.1 (-0.01) | -359 | 25.83 | -212 | 15.25 | -29 | 2.09 | 1390 | 773.0 | 777.0 | 778.0 | 773.0 |
| 2025-08-11 | 25.33 (-0.1) | 2.09 (-0.01) | 0.11 (0.0) | -423 | 37.57 | -25 | 2.22 | -5 | 0.44 | 1126 | 780.0 | 785.0 | 788.0 | 777.0 |
| 2025-08-08 | 25.43 (-0.12) | 2.1 (-0.04) | 0.11 (+0.02) | -408 | 37.12 | -100 | 9.1 | 63 | 5.73 | 1099 | 788.0 | 792.0 | 800.0 | 786.0 |
| 2025-08-07 | 25.55 (-0.06) | 2.14 (0.0) | 0.09 (0.0) | -157 | 14.31 | 1 | 0.09 | -22 | 2.01 | 1097 | 788.0 | 794.0 | 798.0 | 788.0 |
| 2025-08-06 | 25.61 (-0.11) | 2.14 (+0.01) | 0.09 (-0.02) | -447 | 41.05 | 7 | 0.64 | -61 | 5.6 | 1089 | 794.0 | 799.0 | 804.0 | 794.0 |
| 2025-08-05 | 25.72 (+0.01) | 2.13 (-0.01) | 0.11 (+0.03) | 66 | 4.23 | -2 | 0.13 | 110 | 7.05 | 1560 | 809.0 | 795.0 | 814.0 | 792.0 |
| 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 | 25.71 (-0.05) | 2.14 (0.0) | 0.08 (+0.02) | -64 | 8.17 | 0 | 0.0 | 40 | 5.11 | 783 | 787.0 | 778.0 | 792.0 | 775.0 |
| 2025-08-01 | 25.76 (-0.18) | 2.14 (-0.01) | 0.06 (0.0) | -453 | 45.44 | -41 | 4.11 | 7 | 0.7 | 997 | 780.0 | 783.0 | 783.0 | 777.0 |
| 2025-07-31 | 25.94 (0.0) | 2.15 (0.0) | 0.06 (+0.01) | -44 | 6.3 | -13 | 1.86 | 37 | 5.3 | 698 | 786.0 | 779.0 | 787.0 | 776.0 |
| 2025-07-30 | 25.94 (-0.06) | 2.15 (-0.01) | 0.05 (+0.01) | -195 | 16.28 | -10 | 0.83 | 23 | 1.92 | 1198 | 779.0 | 786.0 | 788.0 | 776.0 |
| 2025-07-29 | 26.0 (-0.27) | 2.16 (+0.01) | 0.04 (0.0) | -780 | 64.52 | 14 | 1.16 | -19 | 1.57 | 1209 | 783.0 | 793.0 | 797.0 | 783.0 |
| 2025-07-28 | 26.27 (-0.12) | 2.15 (-0.05) | 0.04 (0.0) | -245 | 26.92 | -127 | 13.96 | 6 | 0.66 | 910 | 797.0 | 805.0 | 805.0 | 793.0 |
| 2025-07-25 | 26.39 (-0.07) | 2.2 (0.0) | 0.04 (-0.01) | -108 | 17.06 | -2 | 0.32 | -10 | 1.58 | 633 | 800.0 | 801.0 | 806.0 | 798.0 |
| 2025-07-24 | 26.46 (-0.11) | 2.2 (+0.01) | 0.05 (-0.02) | -877 | 58.66 | 11 | 0.74 | -60 | 4.01 | 1495 | 797.0 | 812.0 | 813.0 | 796.0 |
| 2025-07-23 | 26.57 (-0.02) | 2.19 (+0.03) | 0.07 (+0.05) | 29 | 1.55 | 104 | 5.57 | 122 | 6.53 | 1867 | 810.0 | 786.0 | 811.0 | 780.0 |
| 2025-07-22 | 26.59 (-0.03) | 2.16 (+0.09) | 0.02 (0.0) | -888 | 47.03 | 101 | 5.35 | 0 | 0.0 | 1888 | 777.0 | 789.0 | 797.0 | 777.0 |
| 2025-07-21 | 26.62 (-0.12) | 2.07 (-0.01) | 0.02 (-0.01) | -503 | 41.03 | -46 | 3.75 | -15 | 1.22 | 1226 | 793.0 | 801.0 | 802.0 | 792.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.59 (+0.17) | 12.8 (-0.1) | 0.21 (-0.03) | -1531 | 20.52 | -289 | 3.87 | -67 | 0.9 | 7461 | 686.0 | 748.0 | 750.0 | 686.0 |
| 2026-07-09 | 21.42 (+0.25) | 12.9 (+0.15) | 0.24 (-0.02) | 132 | 2.07 | 427 | 6.69 | -72 | 1.13 | 6378 | 744.0 | 799.0 | 805.0 | 732.0 |
| 2026-07-03 | 21.17 (+0.11) | 12.75 (+1.68) | 0.26 (0.0) | -1234 | 10.05 | 4748 | 38.66 | 0 | 0.0 | 12281 | 797.0 | 753.0 | 819.0 | 749.0 |
| 2026-06-26 | 21.06 (-0.14) | 11.07 (+0.08) | 0.26 (-0.04) | -1760 | 24.28 | 210 | 2.9 | -118 | 1.63 | 7249 | 745.0 | 800.0 | 800.0 | 745.0 |
| 2026-06-18 | 21.2 (+0.83) | 10.99 (-0.04) | 0.3 (+0.09) | 1533 | 22.51 | -131 | 1.92 | 275 | 4.04 | 6810 | 793.0 | 760.0 | 797.0 | 749.0 |
| 2026-06-12 | 20.37 (-0.59) | 11.03 (+1.89) | 0.21 (-0.05) | -3785 | 19.57 | 5340 | 27.61 | -162 | 0.84 | 19338 | 755.0 | 740.0 | 833.0 | 740.0 |
| 2026-06-05 | 20.96 (-0.95) | 9.14 (+2.59) | 0.26 (+0.02) | -4074 | 21.3 | 7319 | 38.27 | 66 | 0.35 | 19124 | 790.0 | 754.0 | 809.0 | 753.0 |
| 2026-05-29 | 21.91 (-0.68) | 6.55 (+0.53) | 0.24 (+0.03) | -2527 | 20.13 | 1471 | 11.72 | 90 | 0.72 | 12552 | 754.0 | 757.0 | 767.0 | 734.0 |
| 2026-05-22 | 22.59 (+0.29) | 6.02 (+0.43) | 0.21 (0.0) | 538 | 6.62 | 1224 | 15.07 | 10 | 0.12 | 8121 | 748.0 | 721.0 | 756.0 | 710.0 |
| 2026-05-15 | 22.3 (-5.31) | 5.59 (-0.03) | 0.21 (-0.01) | -301 | 4.5 | -84 | 1.25 | -54 | 0.81 | 6696 | 721.0 | 741.0 | 748.0 | 717.0 |
| 2026-05-08 | 27.61 (-0.03) | 5.62 (+0.01) | 0.22 (0.0) | -987 | 12.6 | 31 | 0.4 | 8 | 0.1 | 7834 | 735.0 | 750.0 | 750.0 | 718.0 |
| 2026-04-30 | 27.64 (+0.06) | 5.61 (-0.03) | 0.22 (0.0) | -455 | 7.6 | -108 | 1.8 | -3 | 0.05 | 5988 | 748.0 | 753.0 | 758.0 | 738.0 |
| 2026-04-24 | 27.58 (+0.71) | 5.64 (-0.16) | 0.22 (0.0) | 1888 | 23.68 | -475 | 5.96 | -9 | 0.11 | 7974 | 753.0 | 775.0 | 795.0 | 750.0 |
| 2026-04-17 | 26.87 (+0.89) | 5.8 (-0.4) | 0.22 (-0.04) | 2151 | 28.65 | -1135 | 15.12 | -94 | 1.25 | 7509 | 775.0 | 772.0 | 777.0 | 744.0 |
| 2026-04-10 | 25.98 (+0.22) | 6.2 (+0.07) | 0.26 (+0.03) | 57 | 0.79 | 192 | 2.66 | 66 | 0.91 | 7222 | 769.0 | 763.0 | 787.0 | 753.0 |
| 2026-04-02 | 25.76 (+0.04) | 6.13 (+0.15) | 0.23 (-0.06) | -222 | 2.81 | 437 | 5.53 | -153 | 1.94 | 7899 | 755.0 | 790.0 | 805.0 | 731.0 |
| 2026-03-27 | 25.72 (+1.81) | 5.98 (0.0) | 0.29 (+0.11) | 4897 | 43.19 | -18 | 0.16 | 308 | 2.72 | 11338 | 796.0 | 732.0 | 797.0 | 723.0 |
| 2026-03-20 | 23.91 (+0.86) | 5.98 (-0.02) | 0.18 (+0.03) | 2280 | 35.4 | -57 | 0.88 | 94 | 1.46 | 6441 | 744.0 | 722.0 | 758.0 | 716.0 |
| 2026-03-13 | 23.05 (+0.49) | 6.0 (+0.01) | 0.15 (-0.04) | 1045 | 11.67 | 40 | 0.45 | -117 | 1.31 | 8956 | 722.0 | 690.0 | 736.0 | 680.0 |
| 2026-03-06 | 22.56 (+0.65) | 5.99 (-0.12) | 0.19 (+0.07) | 1177 | 12.58 | -327 | 3.49 | 186 | 1.99 | 9359 | 716.0 | 679.0 | 716.0 | 670.0 |
| 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 | 21.91 (+0.63) | 6.11 (-0.18) | 0.12 (+0.01) | 1135 | 17.18 | -527 | 7.98 | 46 | 0.7 | 6606 | 695.0 | 688.0 | 717.0 | 673.0 |
| 2026-02-11 | 21.28 (-0.2) | 6.29 (-0.11) | 0.11 (0.0) | -807 | 17.89 | -295 | 6.54 | -15 | 0.33 | 4512 | 682.0 | 689.0 | 698.0 | 673.0 |
| 2026-02-06 | 21.48 (-0.92) | 6.4 (-0.06) | 0.11 (0.0) | -3732 | 41.02 | -177 | 1.95 | -7 | 0.08 | 9097 | 681.0 | 712.0 | 716.0 | 674.0 |
| 2026-01-30 | 22.4 (+0.23) | 6.46 (-0.11) | 0.11 (-0.04) | 393 | 6.51 | -307 | 5.08 | -114 | 1.89 | 6039 | 716.0 | 738.0 | 755.0 | 716.0 |
| 2026-01-23 | 22.17 (+0.13) | 6.57 (-0.1) | 0.15 (+0.01) | 52 | 0.9 | -471 | 8.17 | 50 | 0.87 | 5767 | 738.0 | 750.0 | 765.0 | 711.0 |
| 2026-01-16 | 22.04 (+0.83) | 6.67 (-0.09) | 0.14 (+0.03) | 2023 | 31.17 | -243 | 3.74 | 70 | 1.08 | 6491 | 749.0 | 732.0 | 764.0 | 728.0 |
| 2026-01-09 | 21.21 (+0.27) | 6.76 (-0.05) | 0.11 (-0.01) | 444 | 7.09 | -148 | 2.36 | -38 | 0.61 | 6265 | 731.0 | 731.0 | 744.0 | 713.0 |
| 2026-01-02 | 20.94 (+0.4) | 6.81 (+0.05) | 0.12 (0.0) | 1102 | 29.53 | 136 | 3.64 | 16 | 0.43 | 3732 | 730.0 | 709.0 | 734.0 | 709.0 |
| 2025-12-26 | 20.54 (+0.17) | 6.76 (-0.05) | 0.12 (0.0) | 179 | 9.16 | -131 | 6.7 | -6 | 0.31 | 1955 | 709.0 | 708.0 | 717.0 | 703.0 |
| 2025-12-19 | 20.37 (-0.14) | 6.81 (-0.01) | 0.12 (+0.02) | -1173 | 24.69 | -29 | 0.61 | 69 | 1.45 | 4750 | 708.0 | 718.0 | 726.0 | 697.0 |
| 2025-12-12 | 20.51 (-0.16) | 6.82 (-0.14) | 0.1 (-0.02) | -1201 | 22.05 | -385 | 7.07 | -59 | 1.08 | 5446 | 717.0 | 725.0 | 730.0 | 714.0 |
| 2025-12-05 | 20.67 (-0.27) | 6.96 (-0.01) | 0.12 (-0.03) | -2273 | 37.27 | -37 | 0.61 | -85 | 1.39 | 6099 | 725.0 | 743.0 | 750.0 | 717.0 |
| 2025-11-28 | 20.94 (-1.73) | 6.97 (+1.57) | 0.15 (+0.02) | -6044 | 40.34 | 4431 | 29.58 | 48 | 0.32 | 14982 | 743.0 | 763.0 | 788.0 | 741.0 |
| 2025-11-21 | 22.67 (-2.59) | 5.4 (+3.72) | 0.13 (0.0) | -9296 | 34.81 | 10481 | 39.25 | 9 | 0.03 | 26704 | 757.0 | 749.0 | 784.0 | 726.0 |
| 2025-11-14 | 25.26 (+0.4) | 1.68 (+0.01) | 0.13 (+0.06) | 513 | 3.99 | 35 | 0.27 | 164 | 1.28 | 12858 | 743.0 | 731.0 | 794.0 | 716.0 |
| 2025-11-07 | 24.86 (+0.14) | 1.67 (-0.03) | 0.07 (+0.01) | -46 | 0.65 | -95 | 1.34 | 19 | 0.27 | 7080 | 726.0 | 728.0 | 747.0 | 716.0 |
| 2025-10-31 | 24.72 (+0.27) | 1.7 (-0.14) | 0.06 (-0.01) | -21 | 0.25 | -400 | 4.82 | -20 | 0.24 | 8292 | 720.0 | 761.0 | 765.0 | 711.0 |
| 2025-10-23 | 24.45 (-0.01) | 1.84 (+0.01) | 0.07 (+0.01) | -577 | 13.97 | -45 | 1.09 | 21 | 0.51 | 4131 | 756.0 | 761.0 | 773.0 | 756.0 |
| 2025-10-17 | 24.46 (-0.67) | 1.83 (-0.07) | 0.06 (-0.03) | -2804 | 33.05 | -203 | 2.39 | -79 | 0.93 | 8483 | 759.0 | 775.0 | 782.0 | 754.0 |
| 2025-10-09 | 25.13 (+0.58) | 1.9 (-0.09) | 0.09 (-0.07) | 115 | 2.74 | -259 | 6.17 | -183 | 4.36 | 4195 | 787.0 | 794.0 | 808.0 | 786.0 |
| 2025-10-03 | 24.55 (+0.08) | 1.99 (+0.06) | 0.16 (+0.01) | -310 | 5.32 | 173 | 2.97 | 23 | 0.39 | 5826 | 800.0 | 799.0 | 819.0 | 776.0 |
| 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 | 24.47 (-0.4) | 1.93 (-0.02) | 0.15 (-0.01) | -487 | 8.02 | -43 | 0.71 | -26 | 0.43 | 6074 | 796.0 | 825.0 | 825.0 | 793.0 |
| 2025-09-19 | 24.87 (-0.23) | 1.95 (+0.03) | 0.16 (-0.05) | -707 | 6.74 | 82 | 0.78 | -140 | 1.34 | 10486 | 814.0 | 847.0 | 848.0 | 796.0 |
| 2025-09-12 | 25.1 (+0.86) | 1.92 (-0.03) | 0.21 (+0.1) | 2658 | 23.88 | -93 | 0.84 | 262 | 2.35 | 11132 | 843.0 | 785.0 | 849.0 | 781.0 |
| 2025-09-05 | 24.24 (+0.24) | 1.95 (-0.1) | 0.11 (+0.03) | 860 | 13.67 | -292 | 4.64 | 102 | 1.62 | 6292 | 784.0 | 766.0 | 798.0 | 763.0 |
| 2025-08-29 | 24.0 (-0.77) | 2.05 (-0.01) | 0.08 (0.0) | -1727 | 23.33 | -12 | 0.16 | -3 | 0.04 | 7404 | 765.0 | 778.0 | 784.0 | 765.0 |
| 2025-08-22 | 24.77 (-0.32) | 2.06 (+0.06) | 0.08 (+0.02) | -801 | 8.81 | 148 | 1.63 | 55 | 0.61 | 9088 | 776.0 | 778.0 | 811.0 | 776.0 |
| 2025-08-15 | 25.09 (-0.34) | 2.0 (-0.1) | 0.06 (-0.05) | -1417 | 19.41 | -274 | 3.75 | -140 | 1.92 | 7302 | 771.0 | 785.0 | 788.0 | 753.0 |
| 2025-08-08 | 25.43 (-0.33) | 2.1 (-0.04) | 0.11 (+0.05) | -1010 | 17.95 | -94 | 1.67 | 130 | 2.31 | 5628 | 788.0 | 778.0 | 814.0 | 775.0 |
| 2025-08-01 | 25.76 (-0.63) | 2.14 (-0.06) | 0.06 (+0.02) | -1717 | 34.26 | -177 | 3.53 | 54 | 1.08 | 5012 | 780.0 | 805.0 | 805.0 | 776.0 |
| 2025-07-25 | 26.39 (-0.35) | 2.2 (+0.12) | 0.04 (+0.01) | -2347 | 33.01 | 168 | 2.36 | 37 | 0.52 | 7109 | 800.0 | 801.0 | 813.0 | 777.0 |
| 2025-07-18 | 26.74 (-1.34) | 2.08 (-0.09) | 0.03 (+0.02) | -2282 | 30.64 | -239 | 3.21 | 66 | 0.89 | 7447 | 803.0 | 832.0 | 837.0 | 796.0 |
| 2025-07-11 | 28.08 (-0.42) | 2.17 (-0.12) | 0.01 (+0.01) | -1390 | 27.88 | -343 | 6.88 | -36 | 0.72 | 4985 | 828.0 | 852.0 | 854.0 | 821.0 |
| 2025-07-04 | 28.5 (-0.31) | 2.29 (-0.08) | 0.0 (0.0) | -668 | 16.21 | -213 | 5.17 | -75 | 1.82 | 4120 | 855.0 | 873.0 | 877.0 | 853.0 |
| 2025-06-27 | 28.81 (-0.11) | 2.37 (-0.02) | 0.0 (-0.04) | -336 | 5.58 | -69 | 1.15 | -135 | 2.24 | 6020 | 872.0 | 870.0 | 882.0 | 856.0 |
| 2025-06-20 | 28.92 (+0.93) | 2.39 (-0.04) | 0.04 (-0.01) | 2411 | 19.78 | -114 | 0.94 | -8 | 0.07 | 12191 | 885.0 | 882.0 | 912.0 | 866.0 |
| 2025-06-13 | 27.99 (+0.56) | 2.43 (-0.03) | 0.05 (+0.03) | 2607 | 40.0 | -77 | 1.18 | 64 | 0.98 | 6517 | 875.0 | 854.0 | 882.0 | 844.0 |
| 2025-06-06 | 27.43 (+0.87) | 2.46 (-0.82) | 0.02 (-0.01) | 2571 | 25.71 | -2306 | 23.06 | -10 | 0.1 | 9999 | 848.0 | 844.0 | 870.0 | 826.0 |
| 2025-05-29 | 26.56 (+0.11) | 3.28 (-0.09) | 0.03 (-0.02) | 270 | 7.05 | -266 | 6.94 | -54 | 1.41 | 3831 | 843.0 | 842.0 | 859.0 | 834.0 |
| 2025-05-23 | 26.45 (0.0) | 3.37 (-0.11) | 0.05 (-0.06) | 500 | 6.85 | -318 | 4.36 | -166 | 2.28 | 7294 | 842.0 | 875.0 | 875.0 | 842.0 |
| 2025-05-16 | 26.45 (-0.22) | 3.48 (+0.17) | 0.11 (+0.04) | -118 | 1.0 | 480 | 4.08 | 101 | 0.86 | 11773 | 875.0 | 875.0 | 902.0 | 852.0 |
| 2025-05-09 | 26.67 (+0.38) | 3.31 (+0.07) | 0.07 (+0.05) | 1139 | 10.28 | 196 | 1.77 | 104 | 0.94 | 11079 | 867.0 | 854.0 | 879.0 | 813.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 26.29 (+0.63) | 3.24 (-0.07) | 0.02 (+0.01) | 1856 | 33.79 | -171 | 3.11 | 48 | 0.87 | 5493 | 848.0 | 832.0 | 849.0 | 816.0 |
| 2025-04-25 | 25.66 (+0.39) | 3.31 (-0.31) | 0.01 (-0.01) | 1042 | 12.36 | -651 | 7.72 | -91 | 1.08 | 8429 | 824.0 | 820.0 | 834.0 | 785.0 |
| 2025-04-18 | 25.27 (-0.16) | 3.62 (+0.11) | 0.02 (-0.01) | 338 | 2.64 | 321 | 2.51 | -42 | 0.33 | 12801 | 823.0 | 848.0 | 849.0 | 785.0 |
| 2025-04-11 | 25.43 (+0.51) | 3.51 (+0.11) | 0.03 (+0.03) | 1547 | 10.01 | 305 | 1.97 | -70 | 0.45 | 15459 | 823.0 | 729.0 | 824.0 | 666.0 |
| 2025-04-02 | 24.92 (+0.29) | 3.4 (+0.07) | 0.0 (-0.02) | 879 | 19.03 | 194 | 4.2 | -97 | 2.1 | 4619 | 810.0 | 774.0 | 812.0 | 767.0 |
| 2025-03-28 | 24.63 (-0.35) | 3.33 (-0.26) | 0.02 (+0.01) | -861 | 9.03 | -735 | 7.71 | 3 | 0.03 | 9532 | 805.0 | 858.0 | 862.0 | 802.0 |
| 2025-03-21 | 24.98 (-0.02) | 3.59 (-0.08) | 0.01 (-0.02) | -183 | 2.13 | -217 | 2.52 | -74 | 0.86 | 8604 | 853.0 | 824.0 | 877.0 | 816.0 |
| 2025-03-14 | 25.0 (-0.35) | 3.67 (-0.06) | 0.03 (-0.29) | -1677 | 10.27 | -188 | 1.15 | -832 | 5.1 | 16328 | 816.0 | 931.0 | 934.0 | 801.0 |
| 2025-03-07 | 25.35 (-0.43) | 3.73 (+0.11) | 0.32 (-0.01) | -1964 | 10.0 | 305 | 1.55 | -8 | 0.04 | 19648 | 928.0 | 977.0 | 998.0 | 907.0 |
| 2025-02-27 | 25.78 (+0.37) | 3.62 (+0.05) | 0.33 (+0.14) | -228 | 1.75 | 154 | 1.18 | 395 | 3.03 | 13016 | 982.0 | 921.0 | 985.0 | 914.0 |
| 2025-02-21 | 25.41 (+0.09) | 3.57 (-0.05) | 0.19 (+0.02) | 157 | 2.68 | -154 | 2.63 | 37 | 0.63 | 5857 | 926.0 | 906.0 | 938.0 | 905.0 |
| 2025-02-14 | 25.32 (0.0) | 3.62 (-0.23) | 0.17 (0.0) | -105 | 2.13 | -636 | 12.9 | 11 | 0.22 | 4930 | 903.0 | 907.0 | 915.0 | 895.0 |
| 2025-02-07 | 25.32 (-0.51) | 3.85 (-0.28) | 0.17 (+0.01) | -1567 | 23.21 | -797 | 11.81 | 39 | 0.58 | 6750 | 911.0 | 928.0 | 945.0 | 903.0 |
| 2025-01-22 | 25.83 (0.0) | 4.13 (-0.09) | 0.16 (+0.01) | 193 | 6.99 | -280 | 10.13 | 5 | 0.18 | 2763 | 946.0 | 949.0 | 955.0 | 935.0 |
| 2025-01-17 | 25.83 (-0.11) | 4.22 (-0.06) | 0.15 (-0.15) | -435 | 4.39 | -166 | 1.68 | -401 | 4.05 | 9898 | 939.0 | 942.0 | 959.0 | 892.0 |
| 2025-01-10 | 25.94 (-0.28) | 4.28 (-0.13) | 0.3 (-0.04) | -973 | 15.32 | -349 | 5.5 | -111 | 1.75 | 6351 | 945.0 | 990.0 | 999.0 | 945.0 |
| 2025-01-03 | 26.22 (-0.07) | 4.41 (-0.02) | 0.34 (0.0) | -295 | 6.02 | -64 | 1.31 | -17 | 0.35 | 4902 | 981.0 | 974.0 | 983.0 | 936.0 |
| 2024-12-27 | 26.29 (-0.22) | 4.43 (-0.18) | 0.34 (0.0) | -542 | 11.29 | -511 | 10.65 | 1 | 0.02 | 4799 | 967.0 | 995.0 | 1005.0 | 962.0 |
| 2024-12-20 | 26.51 (-0.79) | 4.61 (-0.13) | 0.34 (-0.03) | -1733 | 19.2 | -365 | 4.04 | -84 | 0.93 | 9026 | 982.0 | 1005.0 | 1015.0 | 982.0 |
| 2024-12-13 | 27.3 (-0.05) | 4.74 (-0.07) | 0.37 (-0.02) | -140 | 1.31 | -205 | 1.92 | -49 | 0.46 | 10684 | 1010.0 | 1015.0 | 1040.0 | 990.0 |
| 2024-12-06 | 27.35 (-0.93) | 4.81 (-0.09) | 0.39 (+0.03) | -887 | 6.5 | -253 | 1.85 | 84 | 0.62 | 13649 | 1000.0 | 960.0 | 1025.0 | 960.0 |
| 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 | 28.28 (-0.38) | 4.9 (+0.14) | 0.36 (-0.05) | -1671 | 4.38 | 389 | 1.02 | -155 | 0.41 | 38109 | 960.0 | 1005.0 | 1010.0 | 925.0 |
| 2024-11-22 | 28.66 (+1.63) | 4.76 (-1.62) | 0.41 (0.0) | 3094 | 11.39 | -4546 | 16.73 | 2 | 0.01 | 27176 | 994.0 | 960.0 | 1015.0 | 922.0 |
| 2024-11-15 | 27.03 (-0.65) | 6.38 (-0.48) | 0.41 (-0.09) | -1204 | 7.91 | -1371 | 9.0 | -238 | 1.56 | 15229 | 971.0 | 1045.0 | 1060.0 | 971.0 |
| 2024-11-08 | 27.68 (-0.15) | 6.86 (-0.09) | 0.5 (+0.05) | -1659 | 13.82 | -248 | 2.07 | 131 | 1.09 | 12003 | 1040.0 | 1050.0 | 1085.0 | 1015.0 |
| 2024-11-01 | 27.83 (+0.28) | 6.95 (-0.04) | 0.45 (+0.01) | 298 | 3.16 | -121 | 1.28 | 28 | 0.3 | 9438 | 1045.0 | 1045.0 | 1085.0 | 1000.0 |
| 2024-10-25 | 27.55 (0.0) | 6.99 (+3.23) | 0.44 (+0.01) | -242 | 1.74 | 74 | 0.53 | 41 | 0.29 | 13938 | 1040.0 | 1085.0 | 1130.0 | 1040.0 |
| 2024-10-18 | 27.55 (-0.11) | 3.76 (+0.05) | 0.43 (+0.08) | -924 | 5.78 | 151 | 0.94 | 219 | 1.37 | 15991 | 1080.0 | 1035.0 | 1105.0 | 1000.0 |
| 2024-10-11 | 27.66 (+0.63) | 3.71 (-0.16) | 0.35 (+0.06) | 2292 | 16.03 | -442 | 3.09 | 171 | 1.2 | 14300 | 1050.0 | 978.0 | 1065.0 | 946.0 |
| 2024-10-04 | 27.03 (-0.95) | 3.87 (+0.23) | 0.29 (0.0) | -2143 | 13.68 | 625 | 3.99 | -5 | 0.03 | 15663 | 968.0 | 975.0 | 1025.0 | 953.0 |
| 2024-09-27 | 27.98 (+0.83) | 3.64 (+0.11) | 0.29 (+0.05) | 2560 | 9.43 | 334 | 1.23 | 143 | 0.53 | 27152 | 969.0 | 837.0 | 1025.0 | 826.0 |
| 2024-09-20 | 27.15 (+0.45) | 3.53 (+0.01) | 0.24 (-0.05) | 1236 | 12.03 | 17 | 0.17 | -146 | 1.42 | 10271 | 830.0 | 818.0 | 831.0 | 795.0 |
| 2024-09-13 | 26.7 (+0.33) | 3.52 (-0.01) | 0.29 (+0.03) | 1180 | 15.11 | -17 | 0.22 | 79 | 1.01 | 7809 | 811.0 | 772.0 | 813.0 | 768.0 |
| 2024-09-06 | 26.37 (-0.87) | 3.53 (+0.14) | 0.26 (0.0) | -1500 | 10.66 | 374 | 2.66 | -1 | 0.01 | 14077 | 785.0 | 782.0 | 798.0 | 727.0 |
| 2024-08-30 | 27.24 (-0.6) | 3.39 (-0.06) | 0.26 (0.0) | -1941 | 13.27 | -150 | 1.03 | 19 | 0.13 | 14632 | 779.0 | 845.0 | 857.0 | 779.0 |
| 2024-08-23 | 27.84 (+0.37) | 3.45 (+0.14) | 0.26 (-0.16) | 784 | 6.08 | 383 | 2.97 | -464 | 3.6 | 12905 | 841.0 | 805.0 | 855.0 | 799.0 |
| 2024-08-16 | 27.47 (+3.24) | 3.31 (-3.22) | 0.42 (-0.46) | -192 | 1.34 | 126 | 0.88 | -57 | 0.4 | 14337 | 802.0 | 800.0 | 822.0 | 775.0 |
| 2024-08-09 | 24.23 (-1.51) | 6.53 (+0.35) | 0.88 (-0.06) | -2646 | 12.15 | 497 | 2.28 | -79 | 0.36 | 21782 | 787.0 | 680.0 | 794.0 | 621.0 |
| 2024-08-02 | 25.74 (-4.69) | 6.18 (-0.18) | 0.94 (-0.58) | -7702 | 27.94 | -262 | 0.95 | -824 | 2.99 | 27565 | 716.0 | 864.0 | 864.0 | 716.0 |
| 2024-07-26 | 30.43 (-1.01) | 6.36 (+0.02) | 1.52 (+0.2) | -1427 | 16.45 | 74 | 0.85 | 280 | 3.23 | 8677 | 786.0 | 1485.0 | 1490.0 | 731.0 |
| 2024-07-19 | 31.44 (+0.04) | 6.34 (-0.08) | 1.32 (+0.06) | 101 | 1.33 | -116 | 1.52 | 84 | 1.1 | 7612 | 1455.0 | 1510.0 | 1520.0 | 1395.0 |
| 2024-07-12 | 31.4 (+0.39) | 6.42 (+0.24) | 1.26 (+0.06) | 553 | 6.23 | 340 | 3.83 | 91 | 1.02 | 8883 | 1505.0 | 1300.0 | 1510.0 | 1290.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 31.01 (-0.67) | 6.18 (-0.07) | 1.2 (-0.06) | -947 | 10.11 | -92 | 0.98 | -93 | 0.99 | 9363 | 1290.0 | 1375.0 | 1395.0 | 1260.0 |
| 2024-06-28 | 31.68 (+0.6) | 6.25 (+0.06) | 1.26 (-0.01) | 841 | 11.26 | 86 | 1.15 | -9 | 0.12 | 7469 | 1355.0 | 1240.0 | 1380.0 | 1195.0 |
| 2024-06-21 | 31.08 (-0.63) | 6.19 (+0.16) | 1.27 (-0.06) | -655 | 11.03 | 221 | 3.72 | -76 | 1.28 | 5936 | 1230.0 | 1185.0 | 1240.0 | 1160.0 |
| 2024-06-14 | 31.71 (+1.09) | 6.03 (-0.69) | 1.33 (+0.1) | 1890 | 29.74 | -974 | 15.32 | 129 | 2.03 | 6356 | 1175.0 | 1045.0 | 1175.0 | 1040.0 |
| 2024-06-07 | 30.62 (+2.41) | 6.72 (-2.5) | 1.23 (+0.05) | 3660 | 32.59 | -3529 | 31.43 | 72 | 0.64 | 11229 | 1040.0 | 1010.0 | 1110.0 | 1000.0 |
| 2024-05-31 | 28.21 (+1.26) | 9.22 (-2.42) | 1.18 (+0.02) | 1672 | 21.18 | -3400 | 43.07 | 35 | 0.44 | 7894 | 1010.0 | 1040.0 | 1045.0 | 992.0 |
| 2024-05-24 | 26.95 (+0.97) | 11.64 (-0.9) | 1.16 (+0.04) | 1632 | 29.09 | -1272 | 22.67 | 54 | 0.96 | 5610 | 1035.0 | 1005.0 | 1075.0 | 1000.0 |
| 2024-05-17 | 25.98 (-0.01) | 12.54 (-0.28) | 1.12 (-0.06) | -118 | 2.46 | -393 | 8.19 | -83 | 1.73 | 4798 | 995.0 | 1000.0 | 1010.0 | 991.0 |
| 2024-05-10 | 25.99 (-0.71) | 12.82 (-0.01) | 1.18 (+0.04) | -1290 | 34.71 | -24 | 0.65 | 50 | 1.35 | 3716 | 995.0 | 1000.0 | 1040.0 | 995.0 |
| 2024-05-03 | 26.7 (-0.84) | 12.83 (-0.13) | 1.14 (+0.02) | -1336 | 36.8 | -180 | 4.96 | 27 | 0.74 | 3630 | 990.0 | 1025.0 | 1030.0 | 990.0 |
| 2024-04-26 | 27.54 (+0.52) | 12.96 (-0.24) | 1.12 (+0.04) | 484 | 9.62 | -968 | 19.24 | 61 | 1.21 | 5032 | 1015.0 | 1005.0 | 1065.0 | 980.0 |
| 2024-04-19 | 27.02 (+0.35) | 13.2 (-0.3) | 1.08 (-0.04) | 671 | 8.72 | -415 | 5.39 | -50 | 0.65 | 7693 | 1000.0 | 1075.0 | 1080.0 | 991.0 |
| 2024-04-12 | 26.67 (-0.57) | 13.5 (-0.5) | 1.12 (-0.02) | -624 | 8.58 | -702 | 9.66 | -37 | 0.51 | 7270 | 1085.0 | 1145.0 | 1150.0 | 1070.0 |
| 2024-04-03 | 27.24 (+0.36) | 14.0 (-0.4) | 1.14 (+0.01) | 614 | 14.61 | -576 | 13.71 | 18 | 0.43 | 4202 | 1155.0 | 1130.0 | 1170.0 | 1115.0 |
| 2024-03-29 | 26.88 (-2.08) | 14.4 (+3.61) | 1.13 (-0.18) | -3400 | 21.28 | 5104 | 31.95 | -255 | 1.6 | 15976 | 1140.0 | 1040.0 | 1160.0 | 998.0 |
| 2024-03-22 | 28.96 (-1.8) | 10.79 (+0.61) | 1.31 (+0.01) | -2587 | 17.9 | 847 | 5.86 | 17 | 0.12 | 14451 | 1025.0 | 1105.0 | 1175.0 | 1010.0 |
| 2024-03-15 | 30.76 (-0.67) | 10.18 (+0.84) | 1.3 (-0.01) | -1104 | 7.81 | 1186 | 8.39 | -10 | 0.07 | 14144 | 1105.0 | 1090.0 | 1170.0 | 1010.0 |
| 2024-03-08 | 31.43 (-1.12) | 9.34 (+1.6) | 1.31 (+0.08) | -1709 | 14.04 | 2263 | 18.6 | 114 | 0.94 | 12169 | 1090.0 | 888.0 | 1105.0 | 879.0 |
| 2024-03-01 | 32.55 (-0.17) | 7.74 (+0.34) | 1.23 (+0.1) | -208 | 4.58 | 476 | 10.48 | 133 | 2.93 | 4540 | 878.0 | 831.0 | 890.0 | 829.0 |
| 2024-02-23 | 32.72 (-0.14) | 7.4 (-0.15) | 1.13 (-0.12) | -322 | 8.0 | -214 | 5.32 | -162 | 4.02 | 4025 | 829.0 | 833.0 | 855.0 | 810.0 |
| 2024-02-16 | 32.86 (-0.36) | 7.55 (-0.02) | 1.25 (+0.11) | -613 | 21.93 | -33 | 1.18 | 147 | 5.26 | 2795 | 835.0 | 850.0 | 866.0 | 812.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 33.22 (+0.03) | 7.57 (0.0) | 1.14 (+0.02) | 46 | 5.85 | 3 | 0.38 | 29 | 3.69 | 786 | 846.0 | 842.0 | 855.0 | 837.0 |
| 2024-02-02 | 33.19 (+0.1) | 7.57 (+0.04) | 1.12 (+0.05) | 167 | 5.24 | 52 | 1.63 | 69 | 2.17 | 3187 | 838.0 | 800.0 | 844.0 | 800.0 |
| 2024-01-26 | 33.09 (-0.06) | 7.53 (-0.25) | 1.07 (+0.02) | -119 | 1.84 | 179 | 2.77 | 27 | 0.42 | 6462 | 799.0 | 783.0 | 844.0 | 775.0 |
| 2024-01-19 | 33.15 (+0.15) | 7.78 (+0.24) | 1.05 (-0.05) | 299 | 8.03 | 328 | 8.81 | -64 | 1.72 | 3722 | 778.0 | 772.0 | 780.0 | 748.0 |
| 2024-01-12 | 33.0 (-0.05) | 7.54 (+0.32) | 1.1 (+0.03) | 39 | 0.44 | 461 | 5.25 | 44 | 0.5 | 8777 | 767.0 | 738.0 | 784.0 | 738.0 |
| 2024-01-05 | 33.05 (-0.99) | 7.22 (+0.3) | 1.07 (+0.06) | -1455 | 33.23 | 425 | 9.71 | 75 | 1.71 | 4379 | 726.0 | 735.0 | 752.0 | 717.0 |
| 2023-12-29 | 34.04 (-1.2) | 6.92 (+0.19) | 1.01 (+0.04) | -1673 | 35.66 | 260 | 5.54 | 54 | 1.15 | 4691 | 724.0 | 720.0 | 742.0 | 708.0 |
| 2023-12-22 | 35.24 (-0.71) | 6.73 (+0.93) | 0.97 (-0.19) | -1061 | 13.23 | 1317 | 16.42 | -257 | 3.2 | 8022 | 729.0 | 795.0 | 797.0 | 728.0 |
| 2023-12-15 | 35.95 (-0.25) | 5.8 (+1.21) | 1.16 (-0.01) | -441 | 4.14 | 1694 | 15.92 | -15 | 0.14 | 10641 | 800.0 | 706.0 | 807.0 | 703.0 |
| 2023-12-08 | 36.2 (+0.39) | 4.59 (+0.44) | 1.17 (+0.05) | 546 | 9.08 | 623 | 10.36 | 70 | 1.16 | 6014 | 713.0 | 661.0 | 729.0 | 657.0 |
| 2023-12-01 | 35.81 (-0.4) | 4.15 (+0.43) | 1.12 (+0.12) | -581 | 11.12 | 606 | 11.6 | 168 | 3.22 | 5225 | 658.0 | 656.0 | 678.0 | 653.0 |
| 2023-11-24 | 36.21 (+0.04) | 3.72 (-0.04) | 1.0 (+0.02) | 100 | 4.11 | -58 | 2.38 | 21 | 0.86 | 2436 | 649.0 | 649.0 | 652.0 | 636.0 |
| 2023-11-17 | 36.17 (+0.13) | 3.76 (-0.31) | 0.98 (-0.02) | 166 | 6.05 | -433 | 15.78 | -19 | 0.69 | 2744 | 646.0 | 657.0 | 659.0 | 630.0 |
| 2023-11-10 | 36.04 (+0.45) | 4.07 (+0.03) | 1.0 (-0.01) | 648 | 24.45 | 47 | 1.77 | -17 | 0.64 | 2650 | 653.0 | 648.0 | 662.0 | 645.0 |
| 2023-11-03 | 35.59 (+0.06) | 4.04 (+0.33) | 1.01 (+0.07) | 104 | 4.3 | 464 | 19.18 | 96 | 3.97 | 2419 | 643.0 | 610.0 | 650.0 | 610.0 |
| 2023-10-27 | 35.53 (-0.19) | 3.71 (-0.01) | 0.94 (0.0) | -316 | 16.53 | -26 | 1.36 | -1 | 0.05 | 1912 | 612.0 | 622.0 | 631.0 | 612.0 |
| 2023-10-20 | 35.72 (-0.1) | 3.72 (+0.08) | 0.94 (-0.07) | -43 | 2.3 | 119 | 6.37 | -94 | 5.03 | 1868 | 620.0 | 616.0 | 634.0 | 613.0 |
| 2023-10-13 | 35.82 (-0.29) | 3.64 (-0.02) | 1.01 (0.0) | -238 | 14.65 | -30 | 1.85 | 0 | 0.0 | 1625 | 619.0 | 635.0 | 639.0 | 615.0 |
| 2023-10-06 | 36.11 (-0.11) | 3.66 (+0.19) | 1.01 (-0.05) | -216 | 5.52 | 271 | 6.92 | -79 | 2.02 | 3916 | 633.0 | 660.0 | 665.0 | 627.0 |
| 2023-09-28 | 36.22 (+0.57) | 3.47 (+0.45) | 1.06 (+0.12) | 958 | 13.24 | 627 | 8.66 | 182 | 2.51 | 7237 | 652.0 | 626.0 | 666.0 | 624.0 |
| 2023-09-22 | 35.65 (+0.24) | 3.02 (+0.15) | 0.94 (-0.03) | 347 | 10.46 | 212 | 6.39 | -55 | 1.66 | 3317 | 624.0 | 620.0 | 629.0 | 608.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 35.41 (-0.13) | 2.87 (+0.29) | 0.97 (0.0) | -268 | 6.5 | 417 | 10.12 | 8 | 0.19 | 4122 | 620.0 | 607.0 | 627.0 | 589.0 |
| 2023-09-08 | 35.54 (-0.25) | 2.58 (+0.23) | 0.97 (+0.12) | -541 | 11.32 | 322 | 6.74 | 168 | 3.52 | 4778 | 604.0 | 566.0 | 617.0 | 561.0 |
| 2023-09-01 | 35.79 (-0.39) | 2.35 (+0.05) | 0.85 (+0.01) | -537 | 21.82 | 75 | 3.05 | 13 | 0.53 | 2461 | 566.0 | 563.0 | 585.0 | 552.0 |
| 2023-08-25 | 36.18 (-0.23) | 2.3 (0.0) | 0.84 (-0.01) | -277 | 13.61 | -2 | 0.1 | -7 | 0.34 | 2036 | 559.0 | 563.0 | 574.0 | 552.0 |
| 2023-08-18 | 36.41 (-0.2) | 2.3 (-0.1) | 0.85 (-0.09) | -252 | 7.64 | -151 | 4.58 | -135 | 4.09 | 3300 | 562.0 | 577.0 | 578.0 | 553.0 |
| 2023-08-11 | 36.61 (-0.75) | 2.4 (-0.07) | 0.94 (-0.12) | -1342 | 27.91 | -95 | 1.98 | -162 | 3.37 | 4809 | 577.0 | 616.0 | 617.0 | 570.0 |
| 2023-08-04 | 37.36 (-0.51) | 2.47 (+0.01) | 1.06 (+0.02) | -825 | 28.06 | 21 | 0.71 | 21 | 0.71 | 2940 | 616.0 | 614.0 | 625.0 | 605.0 |
| 2023-07-28 | 37.87 (-0.27) | 2.46 (+0.07) | 1.04 (-0.06) | -466 | 8.93 | 88 | 1.69 | -88 | 1.69 | 5220 | 613.0 | 644.0 | 644.0 | 610.0 |
| 2023-07-21 | 38.14 (+0.3) | 2.39 (+0.61) | 1.1 (-0.19) | 711 | 7.12 | 861 | 8.62 | -266 | 2.66 | 9984 | 641.0 | 632.0 | 672.0 | 617.0 |
| 2023-07-14 | 37.84 (+1.0) | 1.78 (+0.03) | 1.29 (+0.32) | 1612 | 16.37 | 45 | 0.46 | 454 | 4.61 | 9847 | 652.0 | 612.0 | 656.0 | 611.0 |
| 2023-07-07 | 36.84 (-1.05) | 1.75 (+0.18) | 0.97 (+0.03) | -1570 | 31.28 | 112 | 2.23 | 47 | 0.94 | 5019 | 609.0 | 620.0 | 632.0 | 607.0 |
| 2023-06-30 | 37.89 (-0.18) | 1.57 (0.0) | 0.94 (+0.09) | -379 | 4.69 | -10 | 0.12 | 127 | 1.57 | 8076 | 618.0 | 610.0 | 644.0 | 605.0 |
| 2023-06-21 | 38.07 (-0.5) | 1.57 (-0.02) | 0.85 (+0.03) | -705 | 19.0 | -22 | 0.59 | 35 | 0.94 | 3710 | 608.0 | 615.0 | 638.0 | 607.0 |
| 2023-06-16 | 38.57 (-0.1) | 1.59 (-0.06) | 0.82 (-0.06) | -139 | 3.87 | -82 | 2.28 | -81 | 2.25 | 3595 | 608.0 | 617.0 | 630.0 | 604.0 |
| 2023-06-09 | 38.67 (-0.24) | 1.65 (+0.03) | 0.88 (-0.2) | -316 | 3.41 | 35 | 0.38 | -281 | 3.03 | 9261 | 616.0 | 645.0 | 655.0 | 612.0 |
| 2023-06-02 | 38.91 (+0.69) | 1.62 (+0.41) | 1.08 (+0.29) | 964 | 9.01 | 581 | 5.43 | 410 | 3.83 | 10699 | 631.0 | 552.0 | 645.0 | 551.0 |
| 2023-05-26 | 38.22 (-0.36) | 1.21 (0.0) | 0.79 (+0.01) | -599 | 26.85 | 2 | 0.09 | 9 | 0.4 | 2231 | 550.0 | 547.0 | 560.0 | 544.0 |
| 2023-05-19 | 38.58 (-0.38) | 1.21 (0.0) | 0.78 (-0.09) | -365 | 12.92 | 1 | 0.04 | -123 | 4.35 | 2826 | 547.0 | 567.0 | 567.0 | 544.0 |
| 2023-05-12 | 38.96 (+0.7) | 1.21 (+0.04) | 0.87 (+0.12) | 987 | 21.38 | 50 | 1.08 | 172 | 3.73 | 4617 | 564.0 | 548.0 | 569.0 | 545.0 |
| 2023-05-05 | 38.26 (-0.22) | 1.17 (-0.01) | 0.75 (+0.03) | -256 | 9.23 | -6 | 0.22 | 33 | 1.19 | 2773 | 540.0 | 543.0 | 552.0 | 528.0 |
| 2023-04-28 | 38.48 (+0.9) | 1.18 (-1.2) | 0.72 (+0.1) | 1789 | 35.92 | -1703 | 34.2 | 150 | 3.01 | 4980 | 535.0 | 505.0 | 536.0 | 505.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 37.58 (-0.21) | 2.38 (-0.46) | 0.62 (-0.21) | -356 | 6.99 | -648 | 12.73 | -305 | 5.99 | 5090 | 505.0 | 553.0 | 557.0 | 503.0 |
| 2023-04-14 | 37.79 (-0.34) | 2.84 (-0.22) | 0.83 (-0.02) | -505 | 9.74 | -307 | 5.92 | -27 | 0.52 | 5185 | 551.0 | 546.0 | 555.0 | 526.0 |
| 2023-04-07 | 38.13 (-0.75) | 3.06 (-0.05) | 0.85 (-0.02) | -1302 | 50.6 | -68 | 2.64 | -30 | 1.17 | 2573 | 545.0 | 573.0 | 573.0 | 545.0 |
| 2023-03-31 | 38.88 (-0.12) | 3.11 (+0.01) | 0.87 (+0.09) | -339 | 6.39 | 164 | 3.09 | 126 | 2.38 | 5302 | 572.0 | 566.0 | 580.0 | 556.0 |
| 2023-03-24 | 39.0 (-0.15) | 3.1 (0.0) | 0.78 (+0.01) | -208 | 5.55 | -11 | 0.29 | 16 | 0.43 | 3751 | 563.0 | 561.0 | 567.0 | 548.0 |
| 2023-03-17 | 39.15 (-0.04) | 3.1 (-0.09) | 0.77 (-0.21) | 110 | 1.42 | -129 | 1.67 | -297 | 3.84 | 7738 | 560.0 | 562.0 | 586.0 | 548.0 |
| 2023-03-10 | 39.19 (+0.01) | 3.19 (+0.03) | 0.98 (-0.13) | 143 | 1.35 | 52 | 0.49 | -175 | 1.65 | 10595 | 567.0 | 538.0 | 591.0 | 536.0 |
| 2023-03-03 | 39.18 (+1.01) | 3.16 (-0.03) | 1.11 (+0.12) | 1452 | 27.19 | -39 | 0.73 | 169 | 3.16 | 5340 | 536.0 | 503.0 | 542.0 | 498.0 |
| 2023-02-24 | 38.17 (-0.24) | 3.19 (-0.11) | 0.99 (-0.05) | -273 | 4.91 | -165 | 2.97 | -73 | 1.31 | 5562 | 505.0 | 522.0 | 522.0 | 489.0 |
| 2023-02-17 | 38.41 (+0.49) | 3.3 (-0.09) | 1.04 (-0.05) | 969 | 25.43 | -123 | 3.23 | -66 | 1.73 | 3810 | 517.0 | 504.0 | 518.0 | 500.0 |
| 2023-02-10 | 37.92 (+0.62) | 3.39 (-0.06) | 1.09 (-0.19) | 817 | 8.54 | -79 | 0.83 | -278 | 2.91 | 9562 | 508.0 | 525.0 | 529.0 | 500.0 |
| 2023-02-03 | 37.3 (+1.19) | 3.45 (+0.06) | 1.28 (+0.13) | 1894 | 15.61 | 79 | 0.65 | 185 | 1.52 | 12136 | 524.0 | 486.0 | 525.0 | 482.0 |
| 2023-01-17 | 36.11 (+0.28) | 3.39 (+0.05) | 1.15 (0.0) | 412 | 12.3 | 72 | 2.15 | 5 | 0.15 | 3349 | 481.0 | 468.0 | 482.5 | 468.0 |
| 2023-01-13 | 35.83 (+2.46) | 3.34 (+0.13) | 1.15 (-0.09) | 3456 | 20.89 | 187 | 1.13 | -128 | 0.77 | 16540 | 466.5 | 457.5 | 498.0 | 455.5 |
| 2023-01-06 | 33.37 (+1.17) | 3.21 (+0.13) | 1.24 (+0.12) | 1513 | 12.56 | 183 | 1.52 | 166 | 1.38 | 12042 | 453.0 | 434.5 | 464.0 | 428.5 |
| 2022-12-30 | 32.2 (+0.89) | 3.08 (+0.01) | 1.12 (+0.02) | 1051 | 10.12 | 66 | 0.64 | 22 | 0.21 | 10387 | 433.5 | 431.0 | 438.0 | 420.0 |
| 2022-12-23 | 31.31 (+0.62) | 3.07 (+0.7) | 1.1 (+0.16) | 983 | 5.09 | 991 | 5.13 | 227 | 1.18 | 19303 | 425.5 | 402.0 | 439.0 | 400.0 |
| 2022-12-16 | 30.69 (+0.63) | 2.37 (+0.12) | 0.94 (+0.05) | 826 | 20.41 | 164 | 4.05 | 71 | 1.75 | 4048 | 398.0 | 388.0 | 403.0 | 387.5 |
| 2022-12-09 | 30.06 (+0.02) | 2.25 (0.0) | 0.89 (-0.01) | 67 | 0.96 | 2 | 0.03 | -3 | 0.04 | 6954 | 390.0 | 395.5 | 407.5 | 387.5 |
| 2022-12-02 | 30.04 (+0.02) | 2.25 (-0.03) | 0.9 (+0.04) | 100 | 2.85 | -42 | 1.2 | 48 | 1.37 | 3510 | 392.0 | 383.0 | 393.5 | 378.0 |
| 2022-11-25 | 30.02 (-0.23) | 2.28 (-0.03) | 0.86 (-0.15) | -561 | 7.47 | -46 | 0.61 | -207 | 2.75 | 7514 | 381.5 | 398.0 | 411.5 | 380.0 |
| 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 | |||
| 2022-11-18 | 30.25 (-0.12) | 2.31 (-0.04) | 1.01 (+0.14) | -87 | 1.56 | -52 | 0.93 | 200 | 3.58 | 5587 | 391.0 | 385.0 | 393.0 | 375.0 |
| 2022-11-11 | 30.37 (+1.08) | 2.35 (-0.06) | 0.87 (+0.14) | 1525 | 19.6 | -92 | 1.18 | 196 | 2.52 | 7779 | 382.5 | 366.0 | 394.5 | 366.0 |
| 2022-11-04 | 29.29 (+0.62) | 2.41 (-0.06) | 0.73 (+0.03) | 1106 | 32.01 | -85 | 2.46 | 37 | 1.07 | 3455 | 360.0 | 346.5 | 366.5 | 341.5 |
| 2022-10-28 | 28.67 (-0.12) | 2.47 (-0.05) | 0.7 (-0.01) | -290 | 9.76 | -61 | 2.05 | -11 | 0.37 | 2970 | 340.0 | 356.5 | 359.5 | 333.5 |
| 2022-10-21 | 28.79 (+0.33) | 2.52 (+0.34) | 0.71 (0.0) | 598 | 12.63 | 480 | 10.14 | -5 | 0.11 | 4734 | 350.5 | 341.5 | 368.0 | 331.5 |
| 2022-10-14 | 28.46 (-0.14) | 2.18 (+0.03) | 0.71 (-0.04) | -285 | 14.68 | 31 | 1.6 | -47 | 2.42 | 1941 | 345.5 | 350.0 | 354.0 | 340.5 |
| 2022-10-07 | 28.6 (+0.21) | 2.15 (+0.84) | 0.75 (+0.02) | 281 | 7.81 | -33 | 0.92 | 20 | 0.56 | 3600 | 356.0 | 358.0 | 374.5 | 353.5 |
| 2022-09-30 | 28.39 (+0.33) | 1.31 (+0.03) | 0.73 (0.0) | 422 | 9.47 | 42 | 0.94 | 5 | 0.11 | 4454 | 360.0 | 345.0 | 362.0 | 340.0 |
| 2022-09-23 | 28.06 (+0.19) | 1.28 (0.0) | 0.73 (-0.06) | 120 | 4.34 | -2 | 0.07 | -80 | 2.89 | 2767 | 350.5 | 357.0 | 360.0 | 350.0 |
| 2022-09-16 | 27.87 (-0.3) | 1.28 (-0.03) | 0.79 (-0.01) | -352 | 8.48 | -39 | 0.94 | -16 | 0.39 | 4149 | 357.5 | 374.0 | 377.0 | 353.0 |
| 2022-09-08 | 28.17 (-0.43) | 1.31 (+0.07) | 0.8 (-0.03) | -672 | 13.43 | 108 | 2.16 | -40 | 0.8 | 5002 | 367.5 | 365.0 | 379.0 | 355.5 |
| 2022-09-02 | 28.6 (+0.16) | 1.24 (-0.01) | 0.83 (-0.19) | 13 | 0.34 | -15 | 0.39 | -280 | 7.34 | 3813 | 365.0 | 375.0 | 385.0 | 363.5 |
| 2022-08-26 | 28.44 (-0.23) | 1.25 (+0.03) | 1.02 (-0.06) | -341 | 10.27 | 44 | 1.32 | -78 | 2.35 | 3321 | 389.5 | 401.0 | 401.0 | 383.5 |
| 2022-08-19 | 28.67 (+0.49) | 1.22 (-1.16) | 1.08 (-1.21) | 439 | 9.02 | 36 | 0.74 | -93 | 1.91 | 4869 | 403.0 | 411.0 | 414.0 | 395.0 |
| 2022-08-12 | 28.18 (+1.13) | 2.38 (+0.21) | 2.29 (-0.31) | 760 | 6.21 | 146 | 1.19 | -216 | 1.76 | 12240 | 408.5 | 380.0 | 417.5 | 370.0 |
| 2022-08-05 | 27.05 (-0.76) | 2.17 (+0.57) | 2.6 (-0.27) | -557 | 11.74 | 400 | 8.43 | -188 | 3.96 | 4745 | 368.0 | 353.5 | 368.0 | 339.0 |
| 2022-07-29 | 27.81 (-1.75) | 1.6 (-0.26) | 2.87 (-0.85) | -1134 | 10.8 | -181 | 1.72 | -598 | 5.69 | 10501 | 354.0 | 774.0 | 796.0 | 343.5 |
| 2022-07-22 | 29.56 (+0.17) | 1.86 (+0.85) | 3.72 (+0.36) | 113 | 2.79 | 598 | 14.75 | 252 | 6.22 | 4054 | 774.0 | 729.0 | 774.0 | 726.0 |
| 2022-07-15 | 29.39 (-0.18) | 1.01 (0.0) | 3.36 (+0.34) | -107 | 3.94 | 0 | 0.0 | 241 | 8.88 | 2715 | 720.0 | 680.0 | 730.0 | 654.0 |
| 2022-07-08 | 29.57 (-0.37) | 1.01 (+0.23) | 3.02 (+0.08) | -296 | 5.75 | 165 | 3.2 | 54 | 1.05 | 5152 | 676.0 | 748.0 | 780.0 | 650.0 |
| 2022-07-01 | 29.94 (+0.49) | 0.78 (+0.14) | 2.94 (+0.15) | 339 | 14.14 | 125 | 5.21 | 104 | 4.34 | 2398 | 735.0 | 704.0 | 765.0 | 704.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 29.45 (-0.21) | 0.64 (0.0) | 2.79 (-0.03) | -205 | 16.83 | 3 | 0.25 | -20 | 1.64 | 1218 | 694.0 | 716.0 | 716.0 | 681.0 |
| 2022-06-17 | 29.66 (-0.19) | 0.64 (-0.01) | 2.82 (+0.03) | -128 | 13.01 | -9 | 0.91 | 23 | 2.34 | 984 | 716.0 | 743.0 | 743.0 | 706.0 |
| 2022-06-10 | 29.85 (+0.21) | 0.65 (-0.08) | 2.79 (+0.03) | 162 | 18.51 | -60 | 6.86 | 15 | 1.71 | 875 | 747.0 | 749.0 | 760.0 | 745.0 |
| 2022-06-02 | 29.64 (+0.29) | 0.73 (+0.02) | 2.76 (+0.01) | 205 | 17.45 | 15 | 1.28 | 9 | 0.77 | 1175 | 751.0 | 730.0 | 766.0 | 726.0 |
| 2022-05-27 | 29.35 (-0.19) | 0.71 (+0.01) | 2.75 (+0.02) | -160 | 25.6 | 8 | 1.28 | 14 | 2.24 | 625 | 724.0 | 718.0 | 724.0 | 709.0 |
| 2022-05-20 | 29.54 (+0.32) | 0.7 (-0.02) | 2.73 (-0.02) | -61 | 9.85 | -13 | 2.1 | -14 | 2.26 | 619 | 711.0 | 719.0 | 727.0 | 706.0 |
| 2022-05-13 | 29.22 (-0.15) | 0.72 (0.0) | 2.75 (-0.05) | -140 | 10.61 | 1 | 0.08 | -38 | 2.88 | 1319 | 713.0 | 724.0 | 739.0 | 706.0 |
| 2022-05-06 | 29.37 (+0.05) | 0.72 (0.0) | 2.8 (0.0) | 52 | 8.15 | 2 | 0.31 | 3 | 0.47 | 638 | 732.0 | 734.0 | 739.0 | 715.0 |
| 2022-04-29 | 29.32 (-0.41) | 0.72 (+0.04) | 2.8 (-0.03) | -253 | 21.3 | 22 | 1.85 | -20 | 1.68 | 1188 | 730.0 | 739.0 | 739.0 | 702.0 |
| 2022-04-22 | 29.73 (+0.07) | 0.68 (0.0) | 2.83 (-0.01) | 49 | 3.18 | 2 | 0.13 | -5 | 0.32 | 1539 | 747.0 | 738.0 | 775.0 | 737.0 |
| 2022-04-15 | 29.66 (-0.08) | 0.68 (+0.01) | 2.84 (-0.01) | -34 | 2.59 | 6 | 0.46 | -8 | 0.61 | 1314 | 738.0 | 740.0 | 768.0 | 734.0 |
| 2022-04-08 | 29.74 (-0.08) | 0.67 (0.0) | 2.85 (-0.01) | -72 | 5.93 | 1 | 0.08 | -12 | 0.99 | 1214 | 744.0 | 768.0 | 768.0 | 734.0 |
| 2022-04-01 | 29.82 (+0.37) | 0.67 (0.0) | 2.86 (-0.01) | 257 | 12.39 | -1 | 0.05 | -3 | 0.14 | 2074 | 765.0 | 763.0 | 777.0 | 758.0 |
| 2022-03-25 | 29.45 (-0.51) | 0.67 (0.0) | 2.87 (+0.08) | -395 | 10.04 | -3 | 0.08 | 58 | 1.47 | 3934 | 763.0 | 753.0 | 820.0 | 750.0 |
| 2022-03-18 | 29.96 (+0.34) | 0.67 (+0.3) | 2.79 (+0.03) | 214 | 13.2 | 209 | 12.89 | 17 | 1.05 | 1621 | 748.0 | 689.0 | 749.0 | 689.0 |
| 2022-03-11 | 29.62 (-0.21) | 0.37 (0.0) | 2.76 (-0.02) | -158 | 14.75 | 6 | 0.56 | -15 | 1.4 | 1071 | 685.0 | 704.0 | 704.0 | 650.0 |
| 2022-03-04 | 29.83 (+0.02) | 0.37 (+0.01) | 2.78 (0.0) | 118 | 14.57 | 1 | 0.12 | 4 | 0.49 | 810 | 710.0 | 690.0 | 724.0 | 688.0 |
| 2022-02-25 | 29.81 (-0.01) | 0.36 (+0.01) | 2.78 (0.0) | -109 | 8.6 | 12 | 0.95 | -3 | 0.24 | 1268 | 688.0 | 713.0 | 714.0 | 680.0 |
| 2022-02-18 | 29.82 (+0.07) | 0.35 (-0.02) | 2.78 (-0.03) | 91 | 7.44 | -16 | 1.31 | -17 | 1.39 | 1223 | 713.0 | 716.0 | 724.0 | 703.0 |
| 2022-02-11 | 29.75 (-0.2) | 0.37 (0.0) | 2.81 (+0.02) | -155 | 12.61 | 2 | 0.16 | 9 | 0.73 | 1229 | 719.0 | 711.0 | 733.0 | 710.0 |
| 2022-01-26 | 29.95 (+0.1) | 0.37 (0.0) | 2.79 (-0.03) | 82 | 10.85 | -1 | 0.13 | -18 | 2.38 | 756 | 709.0 | 722.0 | 725.0 | 708.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 29.85 (+0.22) | 0.37 (0.0) | 2.82 (0.0) | 108 | 7.43 | -4 | 0.28 | 1 | 0.07 | 1454 | 722.0 | 732.0 | 766.0 | 721.0 |
| 2022-01-14 | 29.63 (+0.07) | 0.37 (-0.04) | 2.82 (-0.01) | 22 | 1.78 | -27 | 2.18 | -10 | 0.81 | 1237 | 725.0 | 738.0 | 743.0 | 715.0 |
| 2022-01-07 | 29.56 (-0.51) | 0.41 (-0.04) | 2.83 (-0.11) | -417 | 16.4 | -27 | 1.06 | -77 | 3.03 | 2542 | 732.0 | 798.0 | 801.0 | 731.0 |
| 2021-12-30 | 30.07 (+0.04) | 0.45 (-0.02) | 2.94 (+0.04) | 55 | 6.17 | -12 | 1.35 | 33 | 3.7 | 892 | 793.0 | 800.0 | 804.0 | 786.0 |
| 2021-12-24 | 30.03 (+0.28) | 0.47 (-0.04) | 2.9 (+0.01) | 236 | 17.8 | -32 | 2.41 | 8 | 0.6 | 1326 | 798.0 | 792.0 | 809.0 | 783.0 |
| 2021-12-17 | 29.75 (-0.43) | 0.51 (-0.01) | 2.89 (-0.05) | -246 | 15.57 | -1 | 0.06 | -37 | 2.34 | 1580 | 789.0 | 821.0 | 824.0 | 788.0 |
| 2021-12-10 | 30.18 (+1.91) | 0.52 (+0.08) | 2.94 (0.0) | 1371 | 35.33 | 50 | 1.29 | -2 | 0.05 | 3881 | 820.0 | 785.0 | 836.0 | 778.0 |
| 2021-12-03 | 28.27 (+0.09) | 0.44 (+0.01) | 2.94 (+0.01) | 144 | 7.58 | 10 | 0.53 | 3 | 0.16 | 1899 | 785.0 | 783.0 | 797.0 | 774.0 |
| 2021-11-26 | 28.18 (+0.05) | 0.43 (0.0) | 2.93 (-0.1) | 52 | 3.32 | -1 | 0.06 | -70 | 4.47 | 1566 | 787.0 | 819.0 | 819.0 | 771.0 |
| 2021-11-19 | 28.13 (+0.81) | 0.43 (+0.07) | 3.03 (-0.03) | 567 | 19.07 | 51 | 1.72 | -18 | 0.61 | 2973 | 811.0 | 805.0 | 820.0 | 779.0 |
| 2021-11-12 | 27.32 (+0.4) | 0.36 (+0.13) | 3.06 (-0.03) | 287 | 9.62 | 93 | 3.12 | -21 | 0.7 | 2983 | 790.0 | 775.0 | 801.0 | 751.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.59 (+0.41) | 12.8 (+1.29) | 0.21 (-0.08) | -2683 | 12.22 | 3638 | 16.57 | -215 | 0.98 | 21960 | 686.0 | 790.0 | 819.0 | 686.0 |
| 2026-06-30 | 21.18 (-0.73) | 11.51 (+4.96) | 0.29 (+0.05) | -8036 | 14.18 | 13986 | 24.67 | 137 | 0.24 | 56681 | 789.0 | 754.0 | 833.0 | 740.0 |
| 2026-05-29 | 21.91 (-5.73) | 6.55 (+0.94) | 0.24 (+0.02) | -3277 | 9.31 | 2642 | 7.51 | 54 | 0.15 | 35203 | 754.0 | 750.0 | 767.0 | 710.0 |
| 2026-04-30 | 27.64 (+1.89) | 5.61 (-0.41) | 0.22 (-0.03) | 3536 | 11.29 | -1217 | 3.89 | -74 | 0.24 | 31322 | 748.0 | 774.0 | 795.0 | 738.0 |
| 2026-03-31 | 25.75 (+3.84) | 6.02 (-0.09) | 0.25 (+0.13) | 9282 | 22.44 | -234 | 0.57 | 352 | 0.85 | 41364 | 753.0 | 679.0 | 805.0 | 670.0 |
| 2026-02-26 | 21.91 (-0.49) | 6.11 (-0.35) | 0.12 (+0.01) | -3404 | 16.84 | -999 | 4.94 | 24 | 0.12 | 20215 | 695.0 | 712.0 | 717.0 | 673.0 |
| 2026-01-30 | 22.4 (+1.64) | 6.46 (-0.35) | 0.11 (-0.01) | 3417 | 13.27 | -1157 | 4.49 | -8 | 0.03 | 25759 | 716.0 | 723.0 | 765.0 | 711.0 |
| 2025-12-31 | 20.76 (-0.18) | 6.81 (-0.16) | 0.12 (-0.03) | -3871 | 18.62 | -458 | 2.2 | -89 | 0.43 | 20785 | 721.0 | 743.0 | 750.0 | 697.0 |
| 2025-11-28 | 20.94 (-3.78) | 6.97 (+5.27) | 0.15 (+0.09) | -14873 | 24.14 | 14852 | 24.1 | 240 | 0.39 | 61624 | 743.0 | 728.0 | 794.0 | 716.0 |
| 2025-10-31 | 24.72 (+0.38) | 1.7 (-0.29) | 0.06 (-0.07) | -3110 | 10.77 | -901 | 3.12 | -200 | 0.69 | 28880 | 720.0 | 789.0 | 819.0 | 711.0 |
| 2025-09-30 | 24.34 (+0.34) | 1.99 (-0.06) | 0.13 (+0.05) | 1837 | 5.1 | -179 | 0.5 | 160 | 0.44 | 36031 | 787.0 | 766.0 | 849.0 | 763.0 |
| 2025-08-29 | 24.0 (-1.94) | 2.05 (-0.1) | 0.08 (+0.02) | -5408 | 17.78 | -273 | 0.9 | 49 | 0.16 | 30419 | 765.0 | 783.0 | 814.0 | 753.0 |
| 2025-07-31 | 25.94 (-2.73) | 2.15 (-0.2) | 0.06 (+0.06) | -7550 | 28.5 | -730 | 2.76 | 89 | 0.34 | 26492 | 786.0 | 859.0 | 872.0 | 776.0 |
| 2025-06-30 | 28.67 (+2.11) | 2.35 (-0.93) | 0.0 (-0.03) | 6852 | 19.08 | -2599 | 7.24 | -139 | 0.39 | 35911 | 858.0 | 844.0 | 912.0 | 826.0 |
| 2025-05-29 | 26.56 (+0.53) | 3.28 (+0.04) | 0.03 (+0.02) | 2526 | 7.14 | 90 | 0.25 | 22 | 0.06 | 35368 | 843.0 | 838.0 | 902.0 | 813.0 |
| 2025-04-30 | 26.03 (+1.21) | 3.24 (-0.16) | 0.01 (+0.01) | 4378 | 10.2 | -191 | 0.45 | -181 | 0.42 | 42904 | 832.0 | 790.0 | 849.0 | 666.0 |
| 2025-03-31 | 24.82 (-0.96) | 3.4 (-0.22) | 0.0 (-0.33) | -4136 | 7.31 | -644 | 1.14 | -1019 | 1.8 | 56618 | 772.0 | 977.0 | 998.0 | 767.0 |
| 2025-02-27 | 25.78 (-0.05) | 3.62 (-0.51) | 0.33 (+0.17) | -1743 | 5.7 | -1433 | 4.69 | 482 | 1.58 | 30553 | 982.0 | 928.0 | 985.0 | 895.0 |
| 2025-01-22 | 25.83 (-0.3) | 4.13 (-0.26) | 0.16 (-0.17) | -1032 | 4.88 | -752 | 3.56 | -491 | 2.32 | 21135 | 946.0 | 975.0 | 999.0 | 892.0 |
| 2024-12-31 | 26.13 (-2.15) | 4.39 (-0.51) | 0.33 (-0.03) | -3780 | 9.23 | -1441 | 3.52 | -81 | 0.2 | 40939 | 974.0 | 960.0 | 1040.0 | 936.0 |
| 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 | 28.28 (+0.39) | 4.9 (-1.95) | 0.36 (-0.08) | -1610 | 1.69 | -5487 | 5.75 | -237 | 0.25 | 95351 | 960.0 | 1005.0 | 1085.0 | 922.0 |
| 2024-10-30 | 27.89 (-0.18) | 6.85 (+3.21) | 0.44 (+0.15) | -849 | 1.37 | 22 | 0.04 | 433 | 0.7 | 61885 | 1035.0 | 999.0 | 1130.0 | 946.0 |
| 2024-09-30 | 28.07 (+0.83) | 3.64 (+0.25) | 0.29 (+0.03) | 3776 | 5.91 | 684 | 1.07 | 73 | 0.11 | 63926 | 986.0 | 782.0 | 1025.0 | 727.0 |
| 2024-08-30 | 27.24 (+0.14) | 3.39 (-2.84) | 0.26 (-0.73) | -6344 | 9.03 | 778 | 1.11 | -650 | 0.93 | 70265 | 779.0 | 757.0 | 857.0 | 621.0 |
| 2024-07-31 | 27.1 (-4.58) | 6.23 (-0.02) | 0.99 (-0.27) | -7073 | 12.75 | 22 | 0.04 | -393 | 0.71 | 55496 | 747.0 | 1375.0 | 1520.0 | 731.0 |
| 2024-06-28 | 31.68 (+3.47) | 6.25 (-2.97) | 1.26 (+0.08) | 5736 | 18.51 | -4196 | 13.54 | 116 | 0.37 | 30991 | 1355.0 | 1010.0 | 1380.0 | 1000.0 |
| 2024-05-31 | 28.21 (+0.89) | 9.22 (-3.68) | 1.18 (+0.07) | 913 | 3.73 | -5186 | 21.19 | 97 | 0.4 | 24475 | 1010.0 | 999.0 | 1075.0 | 990.0 |
| 2024-04-30 | 27.32 (+0.44) | 12.9 (-1.5) | 1.11 (-0.02) | 792 | 3.12 | -2744 | 10.81 | -22 | 0.09 | 25373 | 1000.0 | 1130.0 | 1170.0 | 980.0 |
| 2024-03-29 | 26.88 (-5.49) | 14.4 (+6.77) | 1.13 (-0.04) | -8541 | 14.71 | 9547 | 16.44 | -63 | 0.11 | 58079 | 1140.0 | 860.0 | 1175.0 | 860.0 |
| 2024-02-29 | 32.37 (-0.77) | 7.63 (+0.06) | 1.17 (+0.03) | -1261 | 10.59 | 86 | 0.72 | 50 | 0.42 | 11910 | 852.0 | 828.0 | 874.0 | 810.0 |
| 2024-01-31 | 33.14 (-0.9) | 7.57 (+0.65) | 1.14 (+0.13) | -1164 | 4.58 | 1444 | 5.68 | 177 | 0.7 | 25429 | 830.0 | 735.0 | 844.0 | 717.0 |
| 2023-12-29 | 34.04 (-2.01) | 6.92 (+2.85) | 1.01 (-0.14) | -2976 | 9.86 | 4015 | 13.3 | -196 | 0.65 | 30181 | 724.0 | 666.0 | 807.0 | 656.0 |
| 2023-11-30 | 36.05 (+0.5) | 4.07 (+0.21) | 1.15 (+0.2) | 755 | 5.42 | 284 | 2.04 | 287 | 2.06 | 13922 | 666.0 | 624.0 | 678.0 | 624.0 |
| 2023-10-31 | 35.55 (-0.67) | 3.86 (+0.39) | 0.95 (-0.11) | -784 | 7.79 | 555 | 5.51 | -164 | 1.63 | 10068 | 623.0 | 660.0 | 665.0 | 610.0 |
| 2023-09-28 | 36.22 (+0.3) | 3.47 (+1.14) | 1.06 (+0.19) | 292 | 1.47 | 1597 | 8.03 | 268 | 1.35 | 19889 | 652.0 | 575.0 | 666.0 | 561.0 |
| 2023-08-31 | 35.92 (-1.79) | 2.33 (-0.11) | 0.87 (-0.18) | -2790 | 19.78 | -149 | 1.06 | -252 | 1.79 | 14108 | 575.0 | 617.0 | 623.0 | 552.0 |
| 2023-07-31 | 37.71 (-0.18) | 2.44 (+0.87) | 1.05 (+0.11) | 48 | 0.15 | 1084 | 3.49 | 164 | 0.53 | 31078 | 613.0 | 620.0 | 672.0 | 607.0 |
| 2023-06-30 | 37.89 (-0.59) | 1.57 (+0.4) | 0.94 (+0.02) | -928 | 2.85 | 559 | 1.72 | 18 | 0.06 | 32581 | 618.0 | 565.0 | 655.0 | 565.0 |
| 2023-05-31 | 38.48 (0.0) | 1.17 (-0.01) | 0.92 (+0.2) | 120 | 0.79 | -10 | 0.07 | 283 | 1.86 | 15211 | 567.0 | 543.0 | 575.0 | 528.0 |
| 2023-04-28 | 38.48 (-0.4) | 1.18 (-1.93) | 0.72 (-0.15) | -374 | 2.1 | -2726 | 15.29 | -212 | 1.19 | 17829 | 535.0 | 573.0 | 573.0 | 503.0 |
| 2023-03-31 | 38.88 (+0.71) | 3.11 (-0.08) | 0.87 (-0.12) | 1158 | 3.54 | 37 | 0.11 | -161 | 0.49 | 32728 | 572.0 | 503.0 | 591.0 | 498.0 |
| 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 | 38.17 (+1.68) | 3.19 (-0.24) | 0.99 (-0.19) | 2928 | 11.1 | -343 | 1.3 | -279 | 1.06 | 26372 | 505.0 | 497.5 | 529.0 | 489.0 |
| 2023-01-31 | 36.49 (+4.29) | 3.43 (+0.35) | 1.18 (+0.06) | 5860 | 16.0 | 497 | 1.36 | 90 | 0.25 | 36632 | 494.5 | 434.5 | 498.0 | 428.5 |
| 2022-12-30 | 32.2 (+2.27) | 3.08 (+0.82) | 1.12 (+0.26) | 3078 | 7.25 | 1209 | 2.85 | 365 | 0.86 | 42450 | 433.5 | 392.0 | 439.0 | 386.5 |
| 2022-11-30 | 29.93 (+1.05) | 2.26 (-0.18) | 0.86 (+0.13) | 1654 | 6.49 | -252 | 0.99 | 182 | 0.71 | 25471 | 388.5 | 349.5 | 411.5 | 349.5 |
| 2022-10-31 | 28.88 (+0.49) | 2.44 (+1.13) | 0.73 (0.0) | 582 | 4.2 | 366 | 2.64 | 1 | 0.01 | 13865 | 351.5 | 358.0 | 374.5 | 331.5 |
| 2022-09-30 | 28.39 (-0.07) | 1.31 (+0.08) | 0.73 (-0.15) | -482 | 2.71 | 123 | 0.69 | -204 | 1.15 | 17800 | 360.0 | 374.5 | 379.0 | 340.0 |
| 2022-08-31 | 28.46 (+0.65) | 1.23 (-0.37) | 0.88 (-1.99) | 314 | 1.14 | 597 | 2.17 | -782 | 2.84 | 27563 | 373.0 | 353.5 | 417.5 | 339.0 |
| 2022-07-29 | 27.81 (-1.96) | 1.6 (+0.84) | 2.87 (-0.04) | -1301 | 5.61 | 594 | 2.56 | -34 | 0.15 | 23176 | 354.0 | 749.0 | 796.0 | 343.5 |
| 2022-06-30 | 29.77 (+0.26) | 0.76 (+0.05) | 2.91 (+0.14) | 140 | 2.62 | 62 | 1.16 | 96 | 1.79 | 5353 | 746.0 | 755.0 | 766.0 | 681.0 |
| 2022-05-31 | 29.51 (+0.19) | 0.71 (-0.01) | 2.77 (-0.03) | -199 | 5.31 | -2 | 0.05 | -17 | 0.45 | 3750 | 751.0 | 734.0 | 754.0 | 706.0 |
| 2022-04-29 | 29.32 (-0.52) | 0.72 (+0.05) | 2.8 (-0.06) | -318 | 5.86 | 31 | 0.57 | -43 | 0.79 | 5423 | 730.0 | 762.0 | 775.0 | 702.0 |
| 2022-03-31 | 29.84 (+0.03) | 0.67 (+0.31) | 2.86 (+0.08) | 44 | 0.47 | 212 | 2.27 | 59 | 0.63 | 9344 | 766.0 | 690.0 | 820.0 | 650.0 |
| 2022-02-25 | 29.81 (-0.14) | 0.36 (-0.01) | 2.78 (-0.01) | -173 | 4.65 | -2 | 0.05 | -11 | 0.3 | 3721 | 688.0 | 711.0 | 733.0 | 680.0 |
| 2022-01-26 | 29.95 (-0.12) | 0.37 (-0.08) | 2.79 (-0.15) | -205 | 3.42 | -59 | 0.98 | -104 | 1.74 | 5990 | 709.0 | 798.0 | 801.0 | 708.0 |
| 2021-12-30 | 30.07 (+1.82) | 0.45 (+0.02) | 2.94 (+0.03) | 1487 | 16.47 | 16 | 0.18 | 20 | 0.22 | 9031 | 793.0 | 782.0 | 836.0 | 774.0 |
| 2021-11-30 | 28.25 (+1.67) | 0.43 (+0.22) | 2.91 (-0.05) | 1188 | 9.8 | 155 | 1.28 | -32 | 0.26 | 12125 | 780.0 | 716.0 | 820.0 | 702.0 |
| 2021-10-29 | 26.58 (+0.36) | 0.21 (+0.02) | 2.96 (+0.02) | 216 | 1.58 | 16 | 0.12 | 16 | 0.12 | 13663 | 714.0 | 670.0 | 733.0 | 667.0 |
| 2021-09-30 | 26.22 (-1.74) | 0.19 (+0.19) | 2.94 (-0.04) | -1242 | 10.42 | -35 | 0.29 | -34 | 0.29 | 11923 | 655.0 | 664.0 | 698.0 | 621.0 |
| 2021-08-31 | 27.96 () | 0.0 () | 2.98 () | -2005 | 17.92 | -72 | 0.64 | -173 | 1.55 | 11189 | 664.0 | 843.0 | 846.0 | 662.0 |