- 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 | 17.77 (+0.46) | 1.91 (0.0) | 3.62 (+0.14) | 526 | 21.5 | 0 | 0.0 | 153 | 6.25 | 2447 | 884.0 | 860.0 | 884.0 | 860.0 |
| 2026-06-02 | 17.31 (+0.19) | 1.91 (0.0) | 3.48 (0.0) | 166 | 4.2 | 0 | 0.0 | -2 | 0.05 | 3948 | 804.0 | 829.0 | 864.0 | 804.0 |
| 2026-06-01 | 17.12 (+0.07) | 1.91 (+0.02) | 3.48 (0.0) | 29 | 1.13 | 17 | 0.66 | 0 | 0.0 | 2563 | 809.0 | 801.0 | 833.0 | 787.0 |
| 2026-05-29 | 17.05 (-0.26) | 1.89 (-0.02) | 3.48 (0.0) | -311 | 10.21 | -22 | 0.72 | 0 | 0.0 | 3045 | 797.0 | 827.0 | 827.0 | 787.0 |
| 2026-05-28 | 17.31 (-0.12) | 1.91 (0.0) | 3.48 (-0.01) | -281 | 11.22 | 0 | 0.0 | -4 | 0.16 | 2504 | 815.0 | 851.0 | 851.0 | 802.0 |
| 2026-05-27 | 17.43 (-0.25) | 1.91 (0.0) | 3.49 (0.0) | -494 | 13.76 | -1 | 0.03 | 2 | 0.06 | 3590 | 847.0 | 890.0 | 900.0 | 836.0 |
| 2026-05-26 | 17.68 (+0.88) | 1.91 (0.0) | 3.49 (+0.01) | 988 | 23.17 | 0 | 0.0 | 1 | 0.02 | 4265 | 885.0 | 850.0 | 887.0 | 831.0 |
| 2026-05-25 | 16.8 (+0.07) | 1.91 (0.0) | 3.48 (0.0) | -875 | 22.76 | 0 | 0.0 | 0 | 0.0 | 3844 | 846.0 | 887.0 | 890.0 | 842.0 |
| 2026-05-22 | 16.73 (+0.08) | 1.91 (0.0) | 3.48 (0.0) | -29 | 1.34 | 6 | 0.28 | 1 | 0.05 | 2165 | 852.0 | 841.0 | 865.0 | 835.0 |
| 2026-05-21 | 16.65 (+0.09) | 1.91 (+0.01) | 3.48 (0.0) | 52 | 2.57 | 7 | 0.35 | 1 | 0.05 | 2027 | 818.0 | 812.0 | 825.0 | 798.0 |
| 2026-05-20 | 16.56 (+0.04) | 1.9 (+0.02) | 3.48 (0.0) | 32 | 1.58 | 24 | 1.19 | 2 | 0.1 | 2019 | 777.0 | 768.0 | 812.0 | 768.0 |
| 2026-05-19 | 16.52 (-2.49) | 1.88 (+0.01) | 3.48 (0.0) | -195 | 7.11 | 14 | 0.51 | -4 | 0.15 | 2744 | 775.0 | 803.0 | 822.0 | 763.0 |
| 2026-05-18 | 19.01 (-0.07) | 1.87 (+0.03) | 3.48 (0.0) | -278 | 11.77 | 36 | 1.52 | 0 | 0.0 | 2362 | 804.0 | 820.0 | 821.0 | 792.0 |
| 2026-05-15 | 19.08 (-0.11) | 1.84 (-0.05) | 3.48 (-0.01) | -484 | 8.68 | -57 | 1.02 | -10 | 0.18 | 5574 | 841.0 | 936.0 | 946.0 | 836.0 |
| 2026-05-14 | 19.19 (+0.13) | 1.89 (0.0) | 3.49 (-0.01) | -172 | 4.71 | 0 | 0.0 | -12 | 0.33 | 3651 | 902.0 | 875.0 | 903.0 | 845.0 |
| 2026-05-13 | 19.06 (-0.66) | 1.89 (0.0) | 3.5 (-0.04) | -1124 | 31.9 | -2 | 0.06 | -39 | 1.11 | 3523 | 853.0 | 885.0 | 907.0 | 842.0 |
| 2026-05-12 | 19.72 (+0.67) | 1.89 (+0.03) | 3.54 (0.0) | 458 | 8.69 | 35 | 0.66 | 1 | 0.02 | 5273 | 920.0 | 912.0 | 938.0 | 888.0 |
| 2026-05-11 | 19.05 (-0.07) | 1.86 (+0.02) | 3.54 (-0.05) | -166 | 4.32 | 16 | 0.42 | -62 | 1.61 | 3845 | 853.0 | 819.0 | 870.0 | 807.0 |
| 2026-05-08 | 19.12 (+0.16) | 1.84 (0.0) | 3.59 (-0.02) | 170 | 38.29 | 0 | 0.0 | -16 | 3.6 | 444 | 810.0 | 778.0 | 815.0 | 778.0 |
| 2026-05-07 | 18.96 (+0.24) | 1.84 (0.0) | 3.61 (+0.03) | 61 | 12.01 | 0 | 0.0 | 25 | 4.92 | 508 | 815.0 | 785.0 | 834.0 | 782.0 |
| 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 | 18.72 (+0.04) | 1.84 (-0.01) | 3.58 (+0.03) | -12 | 1.33 | -3 | 0.33 | 41 | 4.54 | 904 | 815.0 | 870.0 | 870.0 | 812.0 |
| 2026-05-05 | 18.68 (0.0) | 1.85 (0.0) | 3.55 (+0.03) | -51 | 11.86 | 0 | 0.0 | 37 | 8.6 | 430 | 872.0 | 838.0 | 877.0 | 838.0 |
| 2026-05-04 | 18.68 (+0.03) | 1.85 (0.0) | 3.52 (+0.02) | -13 | 1.63 | -4 | 0.5 | 14 | 1.75 | 799 | 838.0 | 802.0 | 844.0 | 791.0 |
| 2026-04-30 | 18.65 (-0.43) | 1.85 (0.0) | 3.5 (-0.03) | -502 | 45.89 | 0 | 0.0 | -30 | 2.74 | 1094 | 769.0 | 774.0 | 797.0 | 769.0 |
| 2026-04-29 | 19.08 (-0.09) | 1.85 (0.0) | 3.53 (+0.01) | -106 | 13.91 | -3 | 0.39 | 12 | 1.57 | 762 | 754.0 | 755.0 | 778.0 | 750.0 |
| 2026-04-28 | 19.17 (-0.27) | 1.85 (-0.01) | 3.52 (+0.09) | -382 | 36.42 | -14 | 1.33 | 101 | 9.63 | 1049 | 745.0 | 736.0 | 763.0 | 725.0 |
| 2026-04-27 | 19.44 (+0.11) | 1.86 (-0.02) | 3.43 (0.0) | 4 | 0.35 | -18 | 1.56 | 1 | 0.09 | 1152 | 739.0 | 821.0 | 821.0 | 739.0 |
| 2026-04-24 | 19.33 (-0.11) | 1.88 (0.0) | 3.43 (+0.04) | -282 | 24.63 | 0 | 0.0 | 39 | 3.41 | 1145 | 821.0 | 901.0 | 910.0 | 820.0 |
| 2026-04-23 | 19.44 (+1.54) | 1.88 (0.0) | 3.39 (-0.1) | 1269 | 14.16 | 2 | 0.02 | -109 | 1.22 | 8964 | 911.0 | 998.0 | 1025.0 | 873.0 |
| 2026-04-22 | 17.9 (+0.07) | 1.88 (+0.02) | 3.49 (-0.05) | 6 | 0.15 | 17 | 0.42 | -56 | 1.38 | 4044 | 956.0 | 975.0 | 980.0 | 951.0 |
| 2026-04-21 | 17.83 (-0.11) | 1.86 (0.0) | 3.54 (-0.01) | -487 | 7.4 | 9 | 0.14 | -16 | 0.24 | 6577 | 990.0 | 1000.0 | 1065.0 | 966.0 |
| 2026-04-20 | 17.94 (+0.32) | 1.86 (+0.08) | 3.55 (0.0) | -12 | 0.18 | 16 | 0.24 | 9 | 0.14 | 6601 | 988.0 | 909.0 | 988.0 | 906.0 |
| 2026-04-17 | 17.62 (+0.48) | 1.78 (+0.01) | 3.55 (-0.01) | 332 | 5.36 | 17 | 0.27 | -15 | 0.24 | 6190 | 899.0 | 852.0 | 912.0 | 850.0 |
| 2026-04-16 | 17.14 (+0.07) | 1.77 (0.0) | 3.56 (-0.1) | -93 | 1.35 | 0 | 0.0 | -116 | 1.69 | 6874 | 830.0 | 848.0 | 875.0 | 805.0 |
| 2026-04-15 | 17.07 (+0.65) | 1.77 (0.0) | 3.66 (+0.06) | 705 | 13.03 | 0 | 0.0 | 68 | 1.26 | 5409 | 822.0 | 750.0 | 822.0 | 750.0 |
| 2026-04-14 | 16.42 (+0.04) | 1.77 (0.0) | 3.6 (-0.02) | -166 | 3.55 | -2 | 0.04 | -17 | 0.36 | 4675 | 748.0 | 757.0 | 768.0 | 725.0 |
| 2026-04-13 | 16.38 (-0.4) | 1.77 (+0.02) | 3.62 (-0.09) | -1003 | 27.76 | 24 | 0.66 | -104 | 2.88 | 3613 | 747.0 | 780.0 | 780.0 | 738.0 |
| 2026-04-10 | 16.78 (-0.41) | 1.75 (0.0) | 3.71 (-0.08) | -597 | 7.69 | 0 | 0.0 | -92 | 1.19 | 7762 | 784.0 | 769.0 | 809.0 | 736.0 |
| 2026-04-09 | 17.19 (+0.33) | 1.75 (0.0) | 3.79 (0.0) | 193 | 16.68 | 0 | 0.0 | -5 | 0.43 | 1157 | 763.0 | 704.0 | 763.0 | 704.0 |
| 2026-04-08 | 16.86 (+0.39) | 1.75 (0.0) | 3.79 (+0.11) | 406 | 31.45 | 0 | 0.0 | 130 | 10.07 | 1291 | 720.0 | 710.0 | 720.0 | 690.0 |
| 2026-04-07 | 16.47 (+0.06) | 1.75 (0.0) | 3.68 (+0.03) | 70 | 13.44 | 0 | 0.0 | 32 | 6.14 | 521 | 660.0 | 629.0 | 660.0 | 629.0 |
| 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 | |||
| 2026-04-02 | 16.41 (-0.16) | 1.75 (0.0) | 3.65 (+0.03) | -183 | 29.66 | 0 | 0.0 | 39 | 6.32 | 617 | 600.0 | 631.0 | 642.0 | 597.0 |
| 2026-04-01 | 16.57 (+0.08) | 1.75 (0.0) | 3.62 (0.0) | -28 | 5.57 | 0 | 0.0 | 0 | 0.0 | 503 | 605.0 | 593.0 | 605.0 | 593.0 |
| 2026-03-31 | 16.49 (-0.18) | 1.75 (0.0) | 3.62 (+0.01) | -206 | 27.84 | 0 | 0.0 | 9 | 1.22 | 740 | 550.0 | 590.0 | 590.0 | 550.0 |
| 2026-03-30 | 16.67 (+0.02) | 1.75 (0.0) | 3.61 (+0.01) | 12 | 2.29 | 0 | 0.0 | 12 | 2.29 | 523 | 611.0 | 601.0 | 615.0 | 601.0 |
| 2026-03-27 | 16.65 (+0.09) | 1.75 (0.0) | 3.6 (0.0) | 102 | 12.98 | 0 | 0.0 | 0 | 0.0 | 786 | 642.0 | 605.0 | 642.0 | 596.0 |
| 2026-03-26 | 16.56 (+0.18) | 1.75 (0.0) | 3.6 (+0.01) | 79 | 8.22 | -1 | 0.1 | 8 | 0.83 | 961 | 639.0 | 654.0 | 670.0 | 639.0 |
| 2026-03-25 | 16.38 (+0.07) | 1.75 (0.0) | 3.59 (0.0) | 62 | 8.72 | 0 | 0.0 | 2 | 0.28 | 711 | 678.0 | 693.0 | 710.0 | 678.0 |
| 2026-03-24 | 16.31 (+0.68) | 1.75 (+0.07) | 3.59 (-0.01) | 738 | 11.73 | 71 | 1.13 | -15 | 0.24 | 6290 | 665.0 | 696.0 | 706.0 | 657.0 |
| 2026-03-23 | 15.63 (-0.57) | 1.68 (0.0) | 3.6 (-0.03) | -721 | 10.47 | 6 | 0.09 | -31 | 0.45 | 6887 | 661.0 | 691.0 | 716.0 | 661.0 |
| 2026-03-20 | 16.2 (+0.16) | 1.68 (+0.07) | 3.63 (+0.04) | 176 | 1.66 | 82 | 0.77 | 41 | 0.39 | 10602 | 734.0 | 704.0 | 734.0 | 682.0 |
| 2026-03-19 | 16.04 (+0.3) | 1.61 (0.0) | 3.59 (0.0) | 297 | 3.23 | 0 | 0.0 | 3 | 0.03 | 9205 | 668.0 | 640.0 | 695.0 | 639.0 |
| 2026-03-18 | 15.74 (+0.48) | 1.61 (0.0) | 3.59 (-0.06) | 337 | 6.82 | 0 | 0.0 | -67 | 1.36 | 4943 | 633.0 | 611.0 | 634.0 | 592.0 |
| 2026-03-17 | 15.26 (-0.36) | 1.61 (0.0) | 3.65 (-0.02) | -778 | 13.77 | 0 | 0.0 | -24 | 0.42 | 5650 | 610.0 | 627.0 | 645.0 | 595.0 |
| 2026-03-16 | 15.62 (-0.7) | 1.61 (-0.04) | 3.67 (-0.01) | -842 | 11.51 | -44 | 0.6 | -7 | 0.1 | 7316 | 630.0 | 659.0 | 682.0 | 606.0 |
| 2026-03-13 | 16.32 (+0.16) | 1.65 (0.0) | 3.68 (-0.01) | 180 | 8.9 | 0 | 0.0 | -11 | 0.54 | 2022 | 624.0 | 577.0 | 630.0 | 573.0 |
| 2026-03-12 | 16.16 (-0.26) | 1.65 (0.0) | 3.69 (+0.01) | -366 | 25.31 | 0 | 0.0 | 8 | 0.55 | 1446 | 585.0 | 582.0 | 610.0 | 582.0 |
| 2026-03-11 | 16.42 (-0.06) | 1.65 (+0.08) | 3.68 (+0.01) | -102 | 7.42 | 83 | 6.04 | 9 | 0.65 | 1375 | 607.0 | 595.0 | 619.0 | 595.0 |
| 2026-03-10 | 16.48 (-0.01) | 1.57 (+0.03) | 3.67 (+0.01) | -20 | 1.04 | 36 | 1.87 | 15 | 0.78 | 1926 | 570.0 | 550.0 | 585.0 | 542.0 |
| 2026-03-09 | 16.49 (+0.02) | 1.54 (0.0) | 3.66 (-0.01) | 11 | 1.93 | 0 | 0.0 | -15 | 2.64 | 569 | 533.0 | 533.0 | 533.0 | 533.0 |
| 2026-03-06 | 16.47 (-0.02) | 1.54 (0.0) | 3.67 (+0.01) | -318 | 22.13 | 0 | 0.0 | 7 | 0.49 | 1437 | 592.0 | 586.0 | 600.0 | 578.0 |
| 2026-03-05 | 16.49 (+0.37) | 1.54 (-0.01) | 3.66 (0.0) | 76 | 3.39 | -7 | 0.31 | 8 | 0.36 | 2241 | 613.0 | 596.0 | 614.0 | 570.0 |
| 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 | 16.12 (+0.05) | 1.55 (0.0) | 3.66 (-0.01) | 64 | 2.74 | 0 | 0.0 | -18 | 0.77 | 2336 | 559.0 | 605.0 | 605.0 | 559.0 |
| 2026-03-03 | 16.07 (+0.19) | 1.55 (0.0) | 3.67 (-0.01) | 207 | 8.91 | 0 | 0.0 | -8 | 0.34 | 2323 | 621.0 | 647.0 | 677.0 | 609.0 |
| 2026-03-02 | 15.88 (+0.35) | 1.55 (0.0) | 3.68 (-0.01) | -13 | 0.63 | 0 | 0.0 | -16 | 0.77 | 2074 | 628.0 | 570.0 | 639.0 | 570.0 |
| 2026-02-26 | 15.53 (-0.33) | 1.55 (-0.04) | 3.69 (+0.01) | -486 | 5.21 | -53 | 0.57 | 13 | 0.14 | 9331 | 602.0 | 600.0 | 640.0 | 590.0 |
| 2026-02-25 | 15.86 (+1.09) | 1.59 (0.0) | 3.68 (-0.05) | 1167 | 13.05 | 0 | 0.0 | -52 | 0.58 | 8940 | 595.0 | 573.0 | 596.0 | 557.0 |
| 2026-02-24 | 14.77 (-0.31) | 1.59 (0.0) | 3.73 (+0.05) | -374 | 10.45 | 0 | 0.0 | 51 | 1.42 | 3580 | 551.0 | 512.0 | 551.0 | 510.0 |
| 2026-02-23 | 15.08 (+0.68) | 1.59 (0.0) | 3.68 (0.0) | 788 | 14.73 | 0 | 0.0 | 8 | 0.15 | 5351 | 501.0 | 470.0 | 501.0 | 464.5 |
| 2026-02-11 | 14.4 (+0.96) | 1.59 (0.0) | 3.68 (+0.01) | 920 | 21.13 | 0 | 0.0 | 8 | 0.18 | 4353 | 456.0 | 452.0 | 464.0 | 444.0 |
| 2026-02-10 | 13.44 (+0.43) | 1.59 (0.0) | 3.67 (+0.01) | 422 | 7.31 | 0 | 0.0 | 12 | 0.21 | 5775 | 454.0 | 444.0 | 463.0 | 441.0 |
| 2026-02-09 | 13.01 (+0.12) | 1.59 (0.0) | 3.66 (+0.02) | 97 | 2.59 | 0 | 0.0 | 16 | 0.43 | 3740 | 439.5 | 440.0 | 448.0 | 430.0 |
| 2026-02-06 | 12.89 (-8.54) | 1.59 (-0.13) | 3.64 (-0.37) | 38 | 1.33 | 23 | 0.81 | -14 | 0.49 | 2853 | 428.0 | 428.5 | 428.5 | 409.0 |
| 2026-02-05 | 21.43 (+0.44) | 1.72 (0.0) | 4.01 (-0.01) | 418 | 13.27 | 1 | 0.03 | -12 | 0.38 | 3149 | 434.5 | 435.0 | 449.5 | 431.5 |
| 2026-02-04 | 20.99 (+0.2) | 1.72 (0.0) | 4.02 (+0.01) | 175 | 4.22 | 0 | 0.0 | 8 | 0.19 | 4145 | 441.5 | 429.0 | 441.5 | 422.0 |
| 2026-02-03 | 20.79 (-1.81) | 1.72 (+0.02) | 4.01 (-0.02) | -1996 | 15.91 | 22 | 0.18 | -21 | 0.17 | 12549 | 428.0 | 474.0 | 476.5 | 428.0 |
| 2026-02-02 | 22.6 (+2.55) | 1.7 (+0.02) | 4.03 (+0.04) | 2723 | 24.67 | 21 | 0.19 | 47 | 0.43 | 11039 | 458.0 | 406.0 | 458.0 | 401.5 |
| 2026-01-30 | 20.05 (-0.12) | 1.68 (0.0) | 3.99 (0.0) | -235 | 6.53 | 0 | 0.0 | -2 | 0.06 | 3598 | 416.5 | 429.0 | 435.5 | 410.0 |
| 2026-01-29 | 20.17 (+0.39) | 1.68 (0.0) | 3.99 (-0.01) | 261 | 4.09 | 1 | 0.02 | -8 | 0.13 | 6384 | 432.5 | 447.0 | 455.0 | 430.0 |
| 2026-01-28 | 19.78 (+0.62) | 1.68 (+0.04) | 4.0 (+0.01) | 486 | 6.65 | 39 | 0.53 | 6 | 0.08 | 7303 | 438.0 | 425.0 | 447.5 | 424.5 |
| 2026-01-27 | 19.16 (+0.11) | 1.64 (0.0) | 3.99 (0.0) | -25 | 0.46 | 5 | 0.09 | 6 | 0.11 | 5422 | 416.0 | 414.5 | 432.0 | 413.5 |
| 2026-01-26 | 19.05 (-0.2) | 1.64 (0.0) | 3.99 (0.0) | -355 | 21.06 | 0 | 0.0 | 0 | 0.0 | 1686 | 408.0 | 413.0 | 418.0 | 406.5 |
| 2026-01-23 | 19.25 (-0.08) | 1.64 (0.0) | 3.99 (0.0) | -137 | 9.72 | 0 | 0.0 | -1 | 0.07 | 1410 | 412.5 | 420.0 | 420.0 | 406.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 19.33 (+0.25) | 1.64 (+0.02) | 3.99 (0.0) | 238 | 6.39 | 16 | 0.43 | -5 | 0.13 | 3722 | 412.0 | 418.0 | 435.0 | 410.5 |
| 2026-01-21 | 19.08 (-0.01) | 1.62 (+0.26) | 3.99 (-0.02) | -99 | 3.03 | 0 | 0.0 | -17 | 0.52 | 3267 | 407.5 | 414.5 | 428.5 | 407.0 |
| 2026-01-20 | 19.09 (-0.08) | 1.36 (0.0) | 4.01 (0.0) | -109 | 2.87 | 0 | 0.0 | 2 | 0.05 | 3796 | 415.0 | 402.5 | 427.0 | 402.0 |
| 2026-01-19 | 19.17 (-0.04) | 1.36 (0.0) | 4.01 (0.0) | -185 | 12.08 | 1 | 0.07 | -1 | 0.07 | 1531 | 402.5 | 401.5 | 406.5 | 398.0 |
| 2026-01-16 | 19.21 (-0.67) | 1.36 (+0.01) | 4.01 (0.0) | -856 | 24.92 | 11 | 0.32 | 1 | 0.03 | 3435 | 401.5 | 410.0 | 439.0 | 401.5 |
| 2026-01-15 | 19.88 (+0.02) | 1.35 (0.0) | 4.01 (0.0) | 3 | 0.3 | -3 | 0.3 | 2 | 0.2 | 984 | 415.0 | 423.0 | 428.0 | 415.0 |
| 2026-01-14 | 19.86 (+0.15) | 1.35 (-0.03) | 4.01 (0.0) | -2 | 0.1 | -29 | 1.4 | 0 | 0.0 | 2073 | 422.0 | 414.0 | 423.0 | 411.0 |
| 2026-01-13 | 19.71 (-0.58) | 1.38 (0.0) | 4.01 (+0.01) | -603 | 18.66 | 0 | 0.0 | 2 | 0.06 | 3232 | 415.5 | 435.5 | 436.0 | 413.5 |
| 2026-01-12 | 20.29 (0.0) | 1.38 (0.0) | 4.0 (-0.01) | -62 | 2.3 | 0 | 0.0 | -3 | 0.11 | 2694 | 433.0 | 435.0 | 439.0 | 425.5 |
| 2026-01-09 | 20.29 (+0.04) | 1.38 (0.0) | 4.01 (+0.01) | 41 | 1.83 | 0 | 0.0 | 10 | 0.45 | 2245 | 429.0 | 428.5 | 435.0 | 421.0 |
| 2026-01-08 | 20.25 (+0.32) | 1.38 (+0.02) | 4.0 (+0.01) | 315 | 10.29 | 19 | 0.62 | 4 | 0.13 | 3061 | 428.5 | 421.0 | 435.0 | 416.5 |
| 2026-01-07 | 19.93 (-0.33) | 1.36 (+0.05) | 3.99 (-0.01) | -522 | 13.36 | 50 | 1.28 | -4 | 0.1 | 3907 | 419.5 | 435.5 | 440.0 | 419.5 |
| 2026-01-06 | 20.26 (-0.62) | 1.31 (0.0) | 4.0 (0.0) | -1126 | 29.09 | 0 | 0.0 | -2 | 0.05 | 3871 | 431.0 | 443.0 | 443.0 | 426.5 |
| 2026-01-05 | 20.88 (-0.15) | 1.31 (-0.01) | 4.0 (0.0) | -438 | 7.97 | 0 | 0.0 | -2 | 0.04 | 5497 | 442.5 | 456.5 | 458.0 | 431.5 |
| 2026-01-02 | 21.03 (-0.37) | 1.32 (0.0) | 4.0 (-0.03) | -554 | 6.87 | 0 | 0.0 | -31 | 0.38 | 8063 | 453.5 | 465.0 | 468.5 | 448.0 |
| 2025-12-31 | 21.4 (+1.31) | 1.32 (0.0) | 4.03 (+0.04) | 1350 | 20.0 | 0 | 0.0 | 43 | 0.64 | 6750 | 457.5 | 419.0 | 457.5 | 419.0 |
| 2025-12-30 | 20.09 (+0.81) | 1.32 (+0.01) | 3.99 (-0.01) | 612 | 16.68 | 0 | 0.0 | -13 | 0.35 | 3669 | 416.0 | 408.0 | 423.0 | 406.5 |
| 2025-12-29 | 19.28 (-1.26) | 1.31 (+0.08) | 4.0 (-0.02) | -1610 | 38.12 | 91 | 2.15 | -14 | 0.33 | 4223 | 408.0 | 425.0 | 425.5 | 408.0 |
| 2025-12-26 | 20.54 (-0.08) | 1.23 (0.0) | 4.02 (0.0) | -277 | 6.13 | -3 | 0.07 | -3 | 0.07 | 4519 | 424.5 | 428.5 | 434.0 | 421.5 |
| 2025-12-24 | 20.62 (+0.68) | 1.23 (0.0) | 4.02 (+0.02) | 625 | 13.14 | 0 | 0.0 | 21 | 0.44 | 4757 | 423.5 | 417.0 | 428.5 | 413.0 |
| 2025-12-23 | 19.94 (-0.1) | 1.23 (0.0) | 4.0 (0.0) | -621 | 9.46 | 0 | 0.0 | 3 | 0.05 | 6567 | 415.0 | 412.5 | 427.0 | 409.0 |
| 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 | 20.04 (-0.41) | 1.23 (0.0) | 4.0 (+0.01) | -517 | 12.45 | 0 | 0.0 | 6 | 0.14 | 4151 | 410.0 | 408.5 | 418.5 | 401.5 |
| 2025-12-19 | 20.45 (-0.83) | 1.23 (0.0) | 3.99 (+0.01) | -893 | 12.69 | 0 | 0.0 | 16 | 0.23 | 7039 | 407.0 | 413.0 | 419.5 | 396.0 |
| 2025-12-18 | 21.28 (-0.08) | 1.23 (0.0) | 3.98 (-0.03) | -114 | 7.09 | 0 | 0.0 | -32 | 1.99 | 1608 | 399.0 | 412.5 | 417.0 | 395.5 |
| 2025-12-17 | 21.36 (+0.2) | 1.23 (0.0) | 4.01 (-0.02) | 184 | 16.14 | 0 | 0.0 | -22 | 1.93 | 1140 | 418.0 | 409.0 | 427.5 | 409.0 |
| 2025-12-16 | 21.16 (-0.04) | 1.23 (0.0) | 4.03 (-0.02) | -50 | 3.14 | 0 | 0.0 | -19 | 1.19 | 1591 | 411.0 | 423.0 | 423.5 | 391.0 |
| 2025-12-15 | 21.2 (+0.09) | 1.23 (0.0) | 4.05 (+0.05) | 73 | 6.93 | 0 | 0.0 | 49 | 4.65 | 1053 | 425.5 | 411.0 | 427.5 | 411.0 |
| 2025-12-12 | 21.11 (+0.23) | 1.23 (0.0) | 4.0 (0.0) | 235 | 19.52 | 0 | 0.0 | 1 | 0.08 | 1204 | 420.5 | 412.0 | 422.0 | 410.0 |
| 2025-12-11 | 20.88 (+0.12) | 1.23 (0.0) | 4.0 (-0.02) | 194 | 22.07 | 0 | 0.0 | -19 | 2.16 | 879 | 408.0 | 405.5 | 410.0 | 405.5 |
| 2025-12-10 | 20.76 (+0.04) | 1.23 (-0.07) | 4.02 (0.0) | 6 | 0.92 | -69 | 10.57 | 1 | 0.15 | 653 | 403.0 | 403.0 | 404.5 | 400.0 |
| 2025-12-09 | 20.72 (+0.27) | 1.3 (-0.12) | 4.02 (-0.02) | 276 | 21.85 | -131 | 10.37 | -21 | 1.66 | 1263 | 403.0 | 396.5 | 407.5 | 395.0 |
| 2025-12-08 | 20.45 (-0.17) | 1.42 (0.0) | 4.04 (+0.03) | -247 | 26.62 | 0 | 0.0 | 30 | 3.23 | 928 | 403.5 | 408.5 | 408.5 | 403.5 |
| 2025-12-05 | 20.62 (+0.08) | 1.42 (0.0) | 4.01 (+0.08) | -2 | 0.19 | 0 | 0.0 | 81 | 7.72 | 1049 | 407.0 | 406.0 | 408.0 | 403.0 |
| 2025-12-04 | 20.54 (+0.66) | 1.42 (0.0) | 3.93 (-0.02) | 642 | 5.02 | 0 | 0.0 | -17 | 0.13 | 12801 | 406.5 | 422.5 | 426.0 | 402.5 |
| 2025-12-03 | 19.88 (+1.34) | 1.42 (0.0) | 3.95 (+0.01) | 1368 | 11.12 | 0 | 0.0 | 9 | 0.07 | 12303 | 418.0 | 387.5 | 418.0 | 387.5 |
| 2025-12-02 | 18.54 (+0.6) | 1.42 (+0.04) | 3.94 (+0.01) | 547 | 11.39 | 44 | 0.92 | 3 | 0.06 | 4801 | 380.0 | 376.0 | 389.0 | 369.0 |
| 2025-12-01 | 17.94 (+0.01) | 1.38 (+0.02) | 3.93 (0.0) | -12 | 0.36 | 17 | 0.5 | 1 | 0.03 | 3368 | 375.5 | 376.0 | 378.0 | 367.0 |
| 2025-11-28 | 17.93 (+0.29) | 1.36 (0.0) | 3.93 (+0.03) | 288 | 5.52 | 0 | 0.0 | 35 | 0.67 | 5215 | 375.5 | 371.5 | 385.0 | 366.0 |
| 2025-11-27 | 17.64 (-0.01) | 1.36 (0.0) | 3.9 (0.0) | -21 | 0.28 | 0 | 0.0 | 0 | 0.0 | 7581 | 370.5 | 380.5 | 384.0 | 369.5 |
| 2025-11-26 | 17.65 (+0.69) | 1.36 (0.0) | 3.9 (-0.01) | 660 | 6.56 | 0 | 0.0 | -5 | 0.05 | 10062 | 375.0 | 360.0 | 388.0 | 358.0 |
| 2025-11-25 | 16.96 (+1.24) | 1.36 (0.0) | 3.91 (+0.01) | 1137 | 15.66 | 0 | 0.0 | 0 | 0.0 | 7261 | 357.0 | 360.0 | 372.0 | 355.0 |
| 2025-11-24 | 15.72 (+0.56) | 1.36 (0.0) | 3.9 (0.0) | 548 | 14.25 | 0 | 0.0 | 4 | 0.1 | 3845 | 344.0 | 334.0 | 352.5 | 328.0 |
| 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 | 15.16 (-0.93) | 1.36 (+0.08) | 3.9 (0.0) | -1095 | 36.35 | 91 | 3.02 | 1 | 0.03 | 3012 | 331.5 | 340.0 | 347.0 | 331.5 |
| 2025-11-20 | 16.09 (+1.31) | 1.28 (0.0) | 3.9 (0.0) | 1343 | 34.9 | 0 | 0.0 | 1 | 0.03 | 3848 | 356.5 | 348.5 | 362.0 | 348.5 |
| 2025-11-19 | 14.78 (-0.17) | 1.28 (0.0) | 3.9 (0.0) | -321 | 13.2 | 0 | 0.0 | -3 | 0.12 | 2431 | 335.5 | 345.0 | 347.0 | 333.0 |
| 2025-11-18 | 14.95 (-1.11) | 1.28 (0.0) | 3.9 (-0.02) | -1317 | 32.67 | 0 | 0.0 | -22 | 0.55 | 4031 | 344.5 | 364.0 | 365.5 | 340.5 |
| 2025-11-17 | 16.06 (+1.04) | 1.28 (0.0) | 3.92 (+0.01) | 1028 | 18.05 | 0 | 0.0 | 16 | 0.28 | 5695 | 366.0 | 359.0 | 378.0 | 356.5 |
| 2025-11-14 | 15.02 (-0.19) | 1.28 (0.0) | 3.91 (-0.02) | -221 | 12.15 | 0 | 0.0 | -21 | 1.15 | 1819 | 355.5 | 356.0 | 361.0 | 353.0 |
| 2025-11-13 | 15.21 (+0.44) | 1.28 (0.0) | 3.93 (+0.01) | 439 | 10.27 | 0 | 0.0 | 5 | 0.12 | 4275 | 364.5 | 359.0 | 373.0 | 354.0 |
| 2025-11-12 | 14.77 (+0.91) | 1.28 (0.0) | 3.92 (0.0) | 935 | 28.45 | 0 | 0.0 | 0 | 0.0 | 3287 | 357.5 | 352.0 | 363.0 | 352.0 |
| 2025-11-11 | 13.86 (+0.42) | 1.28 (0.0) | 3.92 (0.0) | 242 | 5.93 | 0 | 0.0 | 0 | 0.0 | 4078 | 349.5 | 355.0 | 369.0 | 349.5 |
| 2025-11-10 | 13.44 (-0.1) | 1.28 (-0.01) | 3.92 (0.0) | -260 | 11.97 | -10 | 0.46 | 0 | 0.0 | 2172 | 353.5 | 358.0 | 361.0 | 351.5 |
| 2025-11-07 | 13.54 (+0.34) | 1.29 (0.0) | 3.92 (-0.01) | 271 | 9.3 | 0 | 0.0 | -3 | 0.1 | 2915 | 360.0 | 352.0 | 361.5 | 352.0 |
| 2025-11-06 | 13.2 (+1.36) | 1.29 (0.0) | 3.93 (+0.01) | 1336 | 29.66 | -2 | 0.04 | 0 | 0.0 | 4505 | 356.5 | 350.0 | 366.5 | 347.0 |
| 2025-11-05 | 11.84 (-0.08) | 1.29 (0.0) | 3.92 (-0.01) | -191 | 8.45 | 0 | 0.0 | 1 | 0.04 | 2260 | 341.5 | 339.5 | 343.0 | 331.0 |
| 2025-11-04 | 11.92 (-0.3) | 1.29 (0.0) | 3.93 (+0.02) | -412 | 13.65 | 0 | 0.0 | 15 | 0.5 | 3018 | 347.0 | 361.0 | 368.5 | 346.5 |
| 2025-11-03 | 12.22 (-0.12) | 1.29 (0.0) | 3.91 (0.0) | -304 | 15.12 | 0 | 0.0 | 1 | 0.05 | 2010 | 359.5 | 363.5 | 363.5 | 353.0 |
| 2025-10-31 | 12.34 (+0.23) | 1.29 (0.0) | 3.91 (0.0) | 56 | 2.85 | -6 | 0.3 | 1 | 0.05 | 1968 | 359.5 | 358.5 | 369.0 | 355.0 |
| 2025-10-30 | 12.11 (-0.06) | 1.29 (-0.01) | 3.91 (-0.02) | -88 | 2.66 | -8 | 0.24 | -25 | 0.76 | 3308 | 359.5 | 372.0 | 377.5 | 355.0 |
| 2025-10-29 | 12.17 (+0.25) | 1.3 (-0.01) | 3.93 (-0.02) | 180 | 4.91 | -7 | 0.19 | -13 | 0.35 | 3666 | 372.0 | 379.0 | 383.0 | 368.5 |
| 2025-10-28 | 11.92 (-0.06) | 1.31 (-0.03) | 3.95 (+0.01) | -143 | 2.64 | -37 | 0.68 | 7 | 0.13 | 5416 | 370.5 | 366.0 | 377.5 | 364.5 |
| 2025-10-27 | 11.98 (+0.68) | 1.34 (0.0) | 3.94 (0.0) | 564 | 13.06 | 0 | 0.0 | 0 | 0.0 | 4318 | 366.0 | 359.5 | 369.5 | 357.0 |
| 2025-10-23 | 11.3 (-0.38) | 1.34 (0.0) | 3.94 (0.0) | -632 | 36.22 | 0 | 0.0 | -3 | 0.17 | 1745 | 347.5 | 351.0 | 357.0 | 347.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 11.68 (-0.73) | 1.34 (-0.24) | 3.94 (0.0) | -1089 | 40.35 | 0 | 0.0 | -1 | 0.04 | 2699 | 355.5 | 363.5 | 367.0 | 354.5 |
| 2025-10-21 | 12.41 (+0.5) | 1.58 (0.0) | 3.94 (-0.01) | 475 | 13.16 | 0 | 0.0 | -4 | 0.11 | 3609 | 367.0 | 362.0 | 367.5 | 356.5 |
| 2025-10-20 | 11.91 (+0.33) | 1.58 (0.0) | 3.95 (-0.01) | 321 | 5.47 | 0 | 0.0 | -18 | 0.31 | 5869 | 358.5 | 352.0 | 369.5 | 352.0 |
| 2025-10-17 | 11.58 (-0.22) | 1.58 (0.0) | 3.96 (-0.01) | -338 | 20.46 | 0 | 0.0 | -2 | 0.12 | 1652 | 346.0 | 352.0 | 355.5 | 344.5 |
| 2025-10-16 | 11.8 (+0.16) | 1.58 (0.0) | 3.97 (+0.01) | 92 | 2.79 | 0 | 0.0 | 0 | 0.0 | 3295 | 355.0 | 347.5 | 362.5 | 347.0 |
| 2025-10-15 | 11.64 (-0.3) | 1.58 (0.0) | 3.96 (0.0) | -507 | 21.52 | 0 | 0.0 | 0 | 0.0 | 2356 | 343.5 | 346.0 | 351.5 | 340.5 |
| 2025-10-14 | 11.94 (+0.06) | 1.58 (0.0) | 3.96 (-0.02) | -83 | 2.62 | 0 | 0.0 | -14 | 0.44 | 3169 | 342.5 | 368.0 | 368.5 | 340.0 |
| 2025-10-13 | 11.88 (-0.04) | 1.58 (0.0) | 3.98 (-0.01) | -414 | 11.51 | 0 | 0.0 | -9 | 0.25 | 3598 | 360.0 | 348.0 | 360.0 | 347.5 |
| 2025-10-09 | 11.92 (+0.25) | 1.58 (-0.05) | 3.99 (+0.02) | 224 | 4.38 | -58 | 1.13 | 12 | 0.23 | 5112 | 372.5 | 376.0 | 387.5 | 369.5 |
| 2025-10-08 | 11.67 (-0.16) | 1.63 (-0.03) | 3.97 (0.0) | -286 | 6.2 | -31 | 0.67 | 2 | 0.04 | 4613 | 371.0 | 365.0 | 373.0 | 354.0 |
| 2025-10-07 | 11.83 (+0.6) | 1.66 (0.0) | 3.97 (-0.01) | 569 | 10.82 | 0 | 0.0 | -5 | 0.1 | 5261 | 374.5 | 368.5 | 381.5 | 368.5 |
| 2025-10-03 | 11.23 (-0.31) | 1.66 (0.0) | 3.98 (+0.01) | -423 | 17.21 | 0 | 0.0 | 5 | 0.2 | 2458 | 365.0 | 366.5 | 367.0 | 358.0 |
| 2025-10-02 | 11.54 (+0.02) | 1.66 (0.0) | 3.97 (-0.01) | -167 | 3.89 | 0 | 0.0 | -8 | 0.19 | 4296 | 365.5 | 367.0 | 376.5 | 365.0 |
| 2025-10-01 | 11.52 (-0.26) | 1.66 (0.0) | 3.98 (+0.01) | -394 | 10.99 | 0 | 0.0 | 6 | 0.17 | 3584 | 362.0 | 359.5 | 364.5 | 353.5 |
| 2025-09-30 | 11.78 (-0.45) | 1.66 (0.0) | 3.97 (-0.02) | -624 | 21.41 | 0 | 0.0 | -15 | 0.51 | 2914 | 354.5 | 350.5 | 355.0 | 345.5 |
| 2025-09-26 | 12.23 (+0.33) | 1.66 (0.0) | 3.99 (-0.02) | 176 | 3.47 | 0 | 0.0 | -27 | 0.53 | 5071 | 349.0 | 351.0 | 357.0 | 333.0 |
| 2025-09-25 | 11.9 (-0.71) | 1.66 (+0.01) | 4.01 (0.0) | -730 | 13.76 | 10 | 0.19 | 5 | 0.09 | 5304 | 353.0 | 365.0 | 365.0 | 353.0 |
| 2025-09-24 | 12.61 (-0.6) | 1.65 (+0.03) | 4.01 (-0.09) | -1049 | 12.47 | 33 | 0.39 | -90 | 1.07 | 8415 | 367.5 | 396.5 | 397.0 | 367.5 |
| 2025-09-23 | 13.21 (+0.51) | 1.62 (+0.03) | 4.1 (+0.03) | 290 | 1.76 | 33 | 0.2 | 31 | 0.19 | 16469 | 394.0 | 391.0 | 408.0 | 382.0 |
| 2025-09-22 | 12.7 (+0.06) | 1.59 (0.0) | 4.07 (+0.02) | 70 | 8.42 | 0 | 0.0 | 17 | 2.05 | 831 | 378.0 | 360.5 | 378.0 | 360.5 |
| 2025-09-19 | 12.64 (-0.02) | 1.59 (0.0) | 4.05 (0.0) | 61 | 14.52 | 0 | 0.0 | -5 | 1.19 | 420 | 360.5 | 354.5 | 362.5 | 354.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 12.66 (-0.19) | 1.59 (0.0) | 4.05 (+0.01) | 5 | 1.52 | 0 | 0.0 | 17 | 5.15 | 330 | 353.0 | 359.0 | 359.0 | 352.5 |
| 2025-09-17 | 12.85 (+0.11) | 1.59 (0.0) | 4.04 (+0.01) | -85 | 27.07 | 0 | 0.0 | 2 | 0.64 | 314 | 355.0 | 356.0 | 360.0 | 355.0 |
| 2025-09-16 | 12.74 (+0.03) | 1.59 (0.0) | 4.03 (-0.01) | 30 | 9.29 | 0 | 0.0 | -3 | 0.93 | 323 | 356.0 | 357.0 | 357.0 | 352.5 |
| 2025-09-15 | 12.71 (+0.03) | 1.59 (0.0) | 4.04 (+0.01) | 54 | 6.19 | 0 | 0.0 | 8 | 0.92 | 873 | 352.0 | 370.0 | 370.0 | 350.0 |
| 2025-09-12 | 12.68 (-0.09) | 1.59 (0.0) | 4.03 (+0.08) | -25 | 5.1 | 0 | 0.0 | 77 | 15.71 | 490 | 366.0 | 371.5 | 373.0 | 366.0 |
| 2025-09-11 | 12.77 (+0.08) | 1.59 (0.0) | 3.95 (+0.01) | 84 | 15.3 | 0 | 0.0 | 15 | 2.73 | 549 | 371.0 | 383.0 | 383.0 | 369.0 |
| 2025-09-10 | 12.69 (-0.59) | 1.59 (0.0) | 3.94 (-0.01) | 153 | 21.58 | 0 | 0.0 | -13 | 1.83 | 709 | 375.0 | 373.0 | 375.0 | 368.5 |
| 2025-09-09 | 13.28 (-0.22) | 1.59 (0.0) | 3.95 (+0.02) | -81 | 5.44 | 0 | 0.0 | 30 | 2.01 | 1490 | 370.0 | 375.0 | 375.0 | 366.0 |
| 2025-09-08 | 13.5 (+1.97) | 1.59 (+0.12) | 3.93 (+0.1) | 1984 | 13.05 | 118 | 0.78 | 94 | 0.62 | 15202 | 382.0 | 365.0 | 393.5 | 360.5 |
| 2025-09-05 | 11.53 (+0.57) | 1.47 (+0.01) | 3.83 (0.0) | 416 | 7.19 | 13 | 0.22 | 3 | 0.05 | 5782 | 361.5 | 367.0 | 374.5 | 361.5 |
| 2025-09-04 | 10.96 (-0.68) | 1.46 (0.0) | 3.83 (+0.04) | -1280 | 13.88 | 0 | 0.0 | 40 | 0.43 | 9222 | 362.0 | 375.0 | 385.0 | 357.0 |
| 2025-09-03 | 11.64 (-0.37) | 1.46 (+0.12) | 3.79 (-0.02) | -626 | 6.12 | 130 | 1.27 | -19 | 0.19 | 10233 | 367.0 | 366.0 | 384.0 | 359.5 |
| 2025-09-02 | 12.01 (-0.33) | 1.34 (+0.03) | 3.81 (-0.02) | -711 | 8.21 | 27 | 0.31 | -24 | 0.28 | 8658 | 366.0 | 370.0 | 373.0 | 346.0 |
| 2025-09-01 | 12.34 (-0.45) | 1.31 (0.0) | 3.83 (+0.03) | -268 | 9.9 | 0 | 0.0 | 33 | 1.22 | 2708 | 366.5 | 377.0 | 390.0 | 357.0 |
| 2025-08-29 | 12.79 (+0.21) | 1.31 (0.0) | 3.8 (+0.02) | 301 | 10.67 | 0 | 0.0 | 23 | 0.82 | 2821 | 379.0 | 369.5 | 379.0 | 362.0 |
| 2025-08-28 | 12.58 (+0.05) | 1.31 (0.0) | 3.78 (0.0) | 37 | 2.68 | 0 | 0.0 | 6 | 0.43 | 1382 | 360.0 | 368.5 | 368.5 | 357.0 |
| 2025-08-27 | 12.53 (+0.06) | 1.31 (+0.01) | 3.78 (-0.01) | 74 | 3.09 | 13 | 0.54 | -13 | 0.54 | 2398 | 368.5 | 363.0 | 370.0 | 357.0 |
| 2025-08-26 | 12.47 (-0.11) | 1.3 (0.0) | 3.79 (0.0) | 68 | 5.69 | 0 | 0.0 | -6 | 0.5 | 1196 | 357.0 | 355.0 | 358.0 | 344.0 |
| 2025-08-25 | 12.58 (-0.07) | 1.3 (0.0) | 3.79 (+0.05) | 38 | 1.73 | 0 | 0.0 | 60 | 2.73 | 2197 | 350.5 | 345.0 | 359.0 | 345.0 |
| 2025-08-22 | 12.65 (-0.17) | 1.3 (0.0) | 3.74 (-0.01) | 175 | 11.08 | 0 | 0.0 | -14 | 0.89 | 1580 | 328.0 | 345.0 | 345.0 | 328.0 |
| 2025-08-21 | 12.82 (+0.03) | 1.3 (0.0) | 3.75 (+0.01) | 109 | 9.54 | 0 | 0.0 | 5 | 0.44 | 1143 | 344.5 | 341.5 | 350.0 | 341.5 |
| 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 | |||
| 2025-08-20 | 12.79 (-0.1) | 1.3 (0.0) | 3.74 (-0.08) | 44 | 1.76 | 0 | 0.0 | -75 | 2.99 | 2505 | 335.0 | 350.0 | 350.0 | 335.0 |
| 2025-08-19 | 12.89 (-0.3) | 1.3 (0.0) | 3.82 (+0.02) | 231 | 6.65 | 0 | 0.0 | 19 | 0.55 | 3472 | 357.5 | 367.0 | 367.0 | 346.0 |
| 2025-08-18 | 13.19 (+0.95) | 1.3 (+0.01) | 3.8 (-0.02) | 1095 | 4.47 | 13 | 0.05 | -19 | 0.08 | 24474 | 360.0 | 354.0 | 371.0 | 344.0 |
| 2025-08-15 | 12.24 (+0.03) | 1.29 (0.0) | 3.82 (+0.11) | 407 | 1.16 | 0 | 0.0 | 109 | 0.31 | 34955 | 357.5 | 341.5 | 365.5 | 333.0 |
| 2025-08-14 | 12.21 (-0.65) | 1.29 (0.0) | 3.71 (+0.05) | -168 | 1.06 | 0 | 0.0 | 57 | 0.36 | 15807 | 333.0 | 306.0 | 333.0 | 301.0 |
| 2025-08-13 | 12.86 (+0.76) | 1.29 (0.0) | 3.66 (+0.05) | 861 | 6.87 | 0 | 0.0 | 44 | 0.35 | 12537 | 303.0 | 303.5 | 318.0 | 299.0 |
| 2025-08-12 | 12.1 (+1.92) | 1.29 (+0.01) | 3.61 (-0.11) | 1953 | 18.91 | 0 | 0.0 | -113 | 1.09 | 10326 | 299.0 | 280.0 | 305.0 | 280.0 |
| 2025-08-11 | 10.18 (+0.1) | 1.28 (-0.24) | 3.72 (-0.01) | -63 | 1.63 | -241 | 6.25 | -7 | 0.18 | 3859 | 280.0 | 271.5 | 283.5 | 270.5 |
| 2025-08-08 | 10.08 (-0.97) | 1.52 (0.0) | 3.73 (-1.21) | -1458 | 20.8 | -7 | 0.1 | -1255 | 17.91 | 7008 | 276.0 | 296.5 | 298.0 | 276.0 |
| 2025-08-07 | 11.05 (-0.14) | 1.52 (0.0) | 4.94 (-0.01) | -461 | 17.29 | 0 | 0.0 | -15 | 0.56 | 2666 | 295.5 | 296.0 | 304.0 | 295.0 |
| 2025-08-06 | 11.19 (+0.09) | 1.52 (0.0) | 4.95 (-0.01) | 57 | 3.6 | 0 | 0.0 | -9 | 0.57 | 1583 | 296.0 | 296.0 | 301.5 | 295.5 |
| 2025-08-05 | 11.1 (-0.63) | 1.52 (0.0) | 4.96 (-0.01) | -614 | 16.17 | 0 | 0.0 | -12 | 0.32 | 3797 | 298.5 | 308.0 | 311.5 | 297.5 |
| 2025-08-04 | 11.73 (-0.52) | 1.52 (+0.11) | 4.97 (-0.04) | -24 | 0.81 | 115 | 3.88 | -34 | 1.15 | 2965 | 302.0 | 299.5 | 302.5 | 291.5 |
| 2025-08-01 | 12.25 (-0.3) | 1.41 (0.0) | 5.01 (0.0) | -415 | 9.19 | 0 | 0.0 | -3 | 0.07 | 4515 | 304.0 | 300.0 | 309.0 | 298.5 |
| 2025-07-31 | 12.55 (+2.06) | 1.41 (+0.1) | 5.01 (-0.02) | 2115 | 23.08 | 105 | 1.15 | -26 | 0.28 | 9163 | 307.0 | 290.0 | 314.5 | 288.0 |
| 2025-07-30 | 10.49 (-0.55) | 1.31 (0.0) | 5.03 (-0.08) | -480 | 13.92 | 0 | 0.0 | -74 | 2.15 | 3449 | 288.0 | 297.5 | 299.5 | 288.0 |
| 2025-07-29 | 11.04 (-0.59) | 1.31 (+0.05) | 5.11 (-0.01) | -452 | 6.39 | 50 | 0.71 | -18 | 0.25 | 7077 | 295.0 | 295.0 | 306.0 | 295.0 |
| 2025-07-28 | 11.63 (-0.13) | 1.26 (0.0) | 5.12 (0.0) | -104 | 4.11 | 0 | 0.0 | 5 | 0.2 | 2528 | 297.0 | 297.0 | 299.0 | 292.5 |
| 2025-07-25 | 11.76 (+1.07) | 1.26 (-0.11) | 5.12 (+0.03) | 1151 | 27.03 | -110 | 2.58 | 29 | 0.68 | 4258 | 297.0 | 290.5 | 299.0 | 288.0 |
| 2025-07-24 | 10.69 (+0.29) | 1.37 (0.0) | 5.09 (+0.05) | 283 | 3.36 | 0 | 0.0 | 50 | 0.59 | 8426 | 290.0 | 286.0 | 300.0 | 285.0 |
| 2025-07-23 | 10.4 (-0.42) | 1.37 (0.0) | 5.04 (-0.03) | -530 | 21.37 | 0 | 0.0 | -31 | 1.25 | 2480 | 282.0 | 287.0 | 288.5 | 281.0 |
| 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 | 10.82 (-0.68) | 1.37 (+0.03) | 5.07 (-0.09) | -709 | 10.79 | 0 | 0.0 | -93 | 1.42 | 6570 | 285.5 | 298.0 | 305.0 | 283.0 |
| 2025-07-21 | 11.5 (-0.23) | 1.34 (+0.01) | 5.16 (-0.01) | -130 | 3.63 | 0 | 0.0 | -7 | 0.2 | 3581 | 296.5 | 296.5 | 299.5 | 292.0 |
| 2025-07-18 | 11.73 (+0.55) | 1.33 (-0.01) | 5.17 (-0.06) | 580 | 11.53 | 0 | 0.0 | -64 | 1.27 | 5031 | 296.5 | 292.5 | 300.0 | 286.5 |
| 2025-07-17 | 11.18 (-0.08) | 1.34 (+0.01) | 5.23 (0.0) | -118 | 3.56 | 0 | 0.0 | -1 | 0.03 | 3318 | 291.0 | 296.0 | 298.5 | 286.0 |
| 2025-07-16 | 11.26 (+0.1) | 1.33 (0.0) | 5.23 (+0.03) | 278 | 7.83 | 0 | 0.0 | 33 | 0.93 | 3552 | 295.0 | 290.0 | 295.5 | 286.5 |
| 2025-07-15 | 11.16 (+0.11) | 1.33 (0.0) | 5.2 (-0.04) | 137 | 4.98 | 0 | 0.0 | -48 | 1.74 | 2753 | 288.0 | 280.5 | 290.0 | 280.5 |
| 2025-07-14 | 11.05 (-0.57) | 1.33 (-0.01) | 5.24 (-0.01) | -322 | 15.79 | 0 | 0.0 | -4 | 0.2 | 2039 | 280.5 | 287.0 | 288.0 | 280.5 |
| 2025-07-11 | 11.62 (-0.19) | 1.34 (+0.01) | 5.25 (+0.03) | -227 | 4.98 | 0 | 0.0 | 24 | 0.53 | 4559 | 290.5 | 294.5 | 296.0 | 286.5 |
| 2025-07-10 | 11.81 (+1.43) | 1.33 (+0.02) | 5.22 (+0.13) | 1457 | 12.72 | 30 | 0.26 | 140 | 1.22 | 11450 | 294.0 | 283.0 | 307.0 | 283.0 |
| 2025-07-09 | 10.38 (-0.2) | 1.31 (+0.06) | 5.09 (+0.03) | -129 | 2.95 | 56 | 1.28 | 30 | 0.69 | 4379 | 281.5 | 277.0 | 286.5 | 274.5 |
| 2025-07-08 | 10.58 (+0.1) | 1.25 (0.0) | 5.06 (0.0) | 153 | 4.72 | 0 | 0.0 | 0 | 0.0 | 3239 | 279.5 | 267.0 | 279.5 | 262.0 |
| 2025-07-07 | 10.48 (+0.01) | 1.25 (0.0) | 5.06 (-0.05) | 45 | 1.7 | 0 | 0.0 | -51 | 1.92 | 2652 | 268.0 | 277.5 | 279.5 | 267.5 |
| 2025-07-04 | 10.47 (-0.21) | 1.25 (0.0) | 5.11 (-0.01) | -82 | 1.73 | 5 | 0.11 | -9 | 0.19 | 4731 | 277.5 | 286.5 | 291.0 | 277.5 |
| 2025-07-03 | 10.68 (-0.68) | 1.25 (0.0) | 5.12 (-0.06) | -688 | 15.29 | 0 | 0.0 | -60 | 1.33 | 4500 | 283.0 | 287.0 | 291.5 | 280.5 |
| 2025-07-02 | 11.36 (+0.88) | 1.25 (+0.02) | 5.18 (0.0) | 652 | 18.2 | 21 | 0.59 | 2 | 0.06 | 3583 | 285.0 | 276.0 | 286.0 | 272.5 |
| 2025-07-01 | 10.48 (+0.15) | 1.23 (0.0) | 5.18 (-0.13) | 74 | 1.7 | 0 | 0.0 | -137 | 3.16 | 4341 | 278.0 | 275.0 | 287.5 | 275.0 |
| 2025-06-30 | 10.33 (-0.04) | 1.23 (0.0) | 5.31 (-0.03) | -115 | 4.04 | 0 | 0.0 | -40 | 1.41 | 2846 | 273.5 | 287.0 | 287.5 | 272.5 |
| 2025-06-27 | 10.37 (-0.23) | 1.23 (0.0) | 5.34 (-0.04) | -144 | 3.92 | 0 | 0.0 | -37 | 1.01 | 3674 | 284.5 | 283.0 | 287.5 | 278.0 |
| 2025-06-26 | 10.6 (-0.13) | 1.23 (0.0) | 5.38 (-0.05) | -138 | 3.0 | 0 | 0.0 | -46 | 1.0 | 4593 | 279.0 | 290.0 | 294.5 | 279.0 |
| 2025-06-25 | 10.73 (+0.27) | 1.23 (0.0) | 5.43 (-0.2) | 33 | 0.32 | 0 | 0.0 | -209 | 2.02 | 10356 | 286.0 | 295.0 | 300.0 | 284.0 |
| 2025-06-24 | 10.46 (+0.26) | 1.23 (0.0) | 5.63 (-0.12) | 184 | 1.65 | 0 | 0.0 | -131 | 1.17 | 11178 | 289.0 | 275.0 | 289.0 | 271.0 |
| 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 | |||
| 2025-06-23 | 10.2 (+0.01) | 1.23 (0.0) | 5.75 (+0.02) | 13 | 2.28 | 0 | 0.0 | 29 | 5.08 | 571 | 263.0 | 249.0 | 263.0 | 249.0 |
| 2025-06-20 | 10.19 (-0.02) | 1.23 (0.0) | 5.73 (+0.01) | 24 | 4.05 | 0 | 0.0 | 4 | 0.68 | 592 | 260.0 | 263.5 | 263.5 | 250.0 |
| 2025-06-19 | 10.21 (-0.02) | 1.23 (0.0) | 5.72 (+0.04) | 27 | 3.25 | 0 | 0.0 | 53 | 6.39 | 830 | 263.0 | 264.0 | 270.0 | 260.0 |
| 2025-06-18 | 10.23 (-0.07) | 1.23 (0.0) | 5.68 (+0.06) | 37 | 4.27 | 0 | 0.0 | 57 | 6.58 | 866 | 260.0 | 251.0 | 260.0 | 251.0 |
| 2025-06-17 | 10.3 (+0.11) | 1.23 (0.0) | 5.62 (+0.03) | 110 | 26.89 | 0 | 0.0 | 27 | 6.6 | 409 | 251.5 | 250.5 | 253.0 | 250.0 |
| 2025-06-16 | 10.19 (+0.01) | 1.23 (0.0) | 5.59 (+0.06) | 17 | 4.86 | 0 | 0.0 | 63 | 18.0 | 350 | 247.5 | 244.5 | 250.5 | 244.5 |
| 2025-06-13 | 10.18 (-0.06) | 1.23 (0.0) | 5.53 (+0.02) | -7 | 2.42 | 0 | 0.0 | 20 | 6.92 | 289 | 245.5 | 249.0 | 249.0 | 245.5 |
| 2025-06-12 | 10.24 (0.0) | 1.23 (0.0) | 5.51 (+0.11) | -17 | 4.78 | 0 | 0.0 | 111 | 31.18 | 356 | 246.0 | 251.5 | 251.5 | 246.0 |
| 2025-06-11 | 10.24 (+0.02) | 1.23 (0.0) | 5.4 (+0.03) | 80 | 11.03 | 0 | 0.0 | 40 | 5.52 | 725 | 248.0 | 245.0 | 250.0 | 245.0 |
| 2025-06-10 | 10.22 (-0.17) | 1.23 (0.0) | 5.37 (+0.01) | -41 | 10.3 | 0 | 0.0 | 5 | 1.26 | 398 | 242.5 | 239.0 | 245.0 | 238.0 |
| 2025-06-09 | 10.39 (-0.01) | 1.23 (0.0) | 5.36 (+0.04) | -44 | 11.86 | 0 | 0.0 | 45 | 12.13 | 371 | 238.5 | 242.5 | 242.5 | 236.5 |
| 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 | 17.77 (+0.72) | 1.91 (+0.02) | 3.62 (+0.14) | 721 | 8.05 | 17 | 0.19 | 151 | 1.69 | 8958 | 884.0 | 801.0 | 884.0 | 787.0 |
| 2026-05-29 | 17.05 (+0.32) | 1.89 (-0.02) | 3.48 (0.0) | -973 | 5.64 | -23 | 0.13 | -1 | 0.01 | 17248 | 797.0 | 887.0 | 900.0 | 787.0 |
| 2026-05-22 | 16.73 (-2.35) | 1.91 (+0.07) | 3.48 (0.0) | -418 | 3.69 | 87 | 0.77 | 0 | 0.0 | 11317 | 852.0 | 820.0 | 865.0 | 763.0 |
| 2026-05-15 | 19.08 (-0.04) | 1.84 (0.0) | 3.48 (-0.11) | -1488 | 6.81 | -8 | 0.04 | -122 | 0.56 | 21866 | 841.0 | 819.0 | 946.0 | 807.0 |
| 2026-05-08 | 19.12 (+0.47) | 1.84 (-0.01) | 3.59 (+0.09) | 155 | 5.02 | -7 | 0.23 | 101 | 3.27 | 3085 | 810.0 | 802.0 | 877.0 | 778.0 |
| 2026-04-30 | 18.65 (-0.68) | 1.85 (-0.03) | 3.5 (+0.07) | -986 | 24.3 | -35 | 0.86 | 84 | 2.07 | 4057 | 769.0 | 821.0 | 821.0 | 725.0 |
| 2026-04-24 | 19.33 (+1.71) | 1.88 (+0.1) | 3.43 (-0.12) | 494 | 1.81 | 44 | 0.16 | -133 | 0.49 | 27331 | 821.0 | 909.0 | 1065.0 | 820.0 |
| 2026-04-17 | 17.62 (+0.84) | 1.78 (+0.03) | 3.55 (-0.16) | -225 | 0.84 | 39 | 0.15 | -184 | 0.69 | 26761 | 899.0 | 780.0 | 912.0 | 725.0 |
| 2026-04-10 | 16.78 (+0.37) | 1.75 (0.0) | 3.71 (+0.06) | 72 | 0.67 | 0 | 0.0 | 65 | 0.61 | 10731 | 784.0 | 629.0 | 809.0 | 629.0 |
| 2026-04-02 | 16.41 (-0.24) | 1.75 (0.0) | 3.65 (+0.05) | -405 | 17.0 | 0 | 0.0 | 60 | 2.52 | 2383 | 600.0 | 601.0 | 642.0 | 550.0 |
| 2026-03-27 | 16.65 (+0.45) | 1.75 (+0.07) | 3.6 (-0.03) | 260 | 1.66 | 76 | 0.49 | -36 | 0.23 | 15635 | 642.0 | 691.0 | 716.0 | 596.0 |
| 2026-03-20 | 16.2 (-0.12) | 1.68 (+0.03) | 3.63 (-0.05) | -810 | 2.15 | 38 | 0.1 | -54 | 0.14 | 37716 | 734.0 | 659.0 | 734.0 | 592.0 |
| 2026-03-13 | 16.32 (-0.15) | 1.65 (+0.11) | 3.68 (+0.01) | -297 | 4.05 | 119 | 1.62 | 6 | 0.08 | 7338 | 624.0 | 533.0 | 630.0 | 533.0 |
| 2026-03-06 | 16.47 (+0.94) | 1.54 (-0.01) | 3.67 (-0.02) | 16 | 0.15 | -7 | 0.07 | -27 | 0.26 | 10411 | 592.0 | 570.0 | 677.0 | 559.0 |
| 2026-02-26 | 15.53 (+1.13) | 1.55 (-0.04) | 3.69 (+0.01) | 1095 | 4.03 | -53 | 0.19 | 20 | 0.07 | 27202 | 602.0 | 470.0 | 640.0 | 464.5 |
| 2026-02-11 | 14.4 (+1.51) | 1.59 (0.0) | 3.68 (+0.04) | 1439 | 10.38 | 0 | 0.0 | 36 | 0.26 | 13868 | 456.0 | 440.0 | 464.0 | 430.0 |
| 2026-02-06 | 12.89 (-7.16) | 1.59 (-0.09) | 3.64 (-0.35) | 1358 | 4.03 | 67 | 0.2 | 8 | 0.02 | 33735 | 428.0 | 406.0 | 476.5 | 401.5 |
| 2026-01-30 | 20.05 (+0.8) | 1.68 (+0.04) | 3.99 (0.0) | 132 | 0.54 | 45 | 0.18 | 2 | 0.01 | 24393 | 416.5 | 413.0 | 455.0 | 406.5 |
| 2026-01-23 | 19.25 (+0.04) | 1.64 (+0.28) | 3.99 (-0.02) | -292 | 2.13 | 17 | 0.12 | -22 | 0.16 | 13726 | 412.5 | 401.5 | 435.0 | 398.0 |
| 2026-01-16 | 19.21 (-1.08) | 1.36 (-0.02) | 4.01 (0.0) | -1520 | 12.24 | -21 | 0.17 | 2 | 0.02 | 12418 | 401.5 | 435.0 | 439.0 | 401.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 20.29 (-0.74) | 1.38 (+0.06) | 4.01 (+0.01) | -1730 | 9.31 | 69 | 0.37 | 6 | 0.03 | 18581 | 429.0 | 456.5 | 458.0 | 416.5 |
| 2026-01-02 | 21.03 (-0.37) | 1.32 (0.0) | 4.0 (-0.03) | -554 | 6.87 | 0 | 0.0 | -31 | 0.38 | 8063 | 453.5 | 465.0 | 468.5 | 448.0 |
| 2025-12-31 | 21.4 (+0.86) | 1.32 (+0.09) | 4.03 (+0.01) | 937 | 5.72 | 91 | 0.56 | 53 | 0.32 | 16385 | 247.0 | 425.0 | 457.5 | 244.5 |
| 2025-12-26 | 20.54 (+0.09) | 1.23 (0.0) | 4.02 (+0.03) | -790 | 3.95 | -3 | 0.02 | 27 | 0.14 | 19994 | 424.5 | 408.5 | 434.0 | 401.5 |
| 2025-12-19 | 20.45 (-0.66) | 1.23 (0.0) | 3.99 (-0.01) | -800 | 6.44 | 0 | 0.0 | -8 | 0.06 | 12431 | 407.0 | 411.0 | 427.5 | 391.0 |
| 2025-12-12 | 21.11 (+0.49) | 1.23 (-0.19) | 4.0 (-0.01) | 464 | 9.42 | -200 | 4.06 | -8 | 0.16 | 4927 | 420.5 | 408.5 | 422.0 | 395.0 |
| 2025-12-05 | 20.62 (+2.69) | 1.42 (+0.06) | 4.01 (+0.08) | 2543 | 7.41 | 61 | 0.18 | 77 | 0.22 | 34322 | 407.0 | 376.0 | 426.0 | 367.0 |
| 2025-11-28 | 17.93 (+2.77) | 1.36 (0.0) | 3.93 (+0.03) | 2612 | 7.69 | 0 | 0.0 | 34 | 0.1 | 33964 | 375.5 | 334.0 | 388.0 | 328.0 |
| 2025-11-21 | 15.16 (+0.14) | 1.36 (+0.08) | 3.9 (-0.01) | -362 | 1.9 | 91 | 0.48 | -7 | 0.04 | 19017 | 331.5 | 359.0 | 378.0 | 331.5 |
| 2025-11-14 | 15.02 (+1.48) | 1.28 (-0.01) | 3.91 (-0.01) | 1135 | 7.26 | -10 | 0.06 | -16 | 0.1 | 15631 | 355.5 | 358.0 | 373.0 | 349.5 |
| 2025-11-07 | 13.54 (+1.2) | 1.29 (0.0) | 3.92 (+0.01) | 700 | 4.76 | -2 | 0.01 | 14 | 0.1 | 14708 | 360.0 | 363.5 | 368.5 | 331.0 |
| 2025-10-31 | 12.34 (+1.04) | 1.29 (-0.05) | 3.91 (-0.03) | 569 | 3.05 | -58 | 0.31 | -30 | 0.16 | 18676 | 359.5 | 359.5 | 383.0 | 355.0 |
| 2025-10-23 | 11.3 (-0.28) | 1.34 (-0.24) | 3.94 (-0.02) | -925 | 6.64 | 0 | 0.0 | -26 | 0.19 | 13922 | 347.5 | 352.0 | 369.5 | 347.5 |
| 2025-10-17 | 11.58 (-0.34) | 1.58 (0.0) | 3.96 (-0.03) | -1250 | 8.88 | 0 | 0.0 | -25 | 0.18 | 14070 | 346.0 | 348.0 | 368.5 | 340.0 |
| 2025-10-09 | 11.92 (+0.69) | 1.58 (-0.08) | 3.99 (+0.01) | 507 | 3.38 | -89 | 0.59 | 9 | 0.06 | 14986 | 372.5 | 368.5 | 387.5 | 354.0 |
| 2025-10-03 | 11.23 (-1.0) | 1.66 (0.0) | 3.98 (-0.01) | -1608 | 12.13 | 0 | 0.0 | -12 | 0.09 | 13252 | 365.0 | 350.5 | 376.5 | 345.5 |
| 2025-09-26 | 12.23 (-0.41) | 1.66 (+0.07) | 3.99 (-0.06) | -1243 | 3.44 | 76 | 0.21 | -64 | 0.18 | 36090 | 349.0 | 360.5 | 408.0 | 333.0 |
| 2025-09-19 | 12.64 (-0.04) | 1.59 (0.0) | 4.05 (+0.02) | 65 | 2.88 | 0 | 0.0 | 19 | 0.84 | 2260 | 360.5 | 370.0 | 370.0 | 350.0 |
| 2025-09-12 | 12.68 (+1.15) | 1.59 (+0.12) | 4.03 (+0.2) | 2115 | 11.47 | 118 | 0.64 | 203 | 1.1 | 18440 | 366.0 | 365.0 | 393.5 | 360.5 |
| 2025-09-05 | 11.53 (-1.26) | 1.47 (+0.16) | 3.83 (+0.03) | -2469 | 6.75 | 170 | 0.46 | 33 | 0.09 | 36603 | 361.5 | 377.0 | 390.0 | 346.0 |
| 2025-08-29 | 12.79 (+0.14) | 1.31 (+0.01) | 3.8 (+0.06) | 518 | 5.18 | 13 | 0.13 | 70 | 0.7 | 9994 | 379.0 | 345.0 | 379.0 | 344.0 |
| 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 | 12.65 (+0.41) | 1.3 (+0.01) | 3.74 (-0.08) | 1654 | 4.99 | 13 | 0.04 | -84 | 0.25 | 33174 | 328.0 | 354.0 | 371.0 | 328.0 |
| 2025-08-15 | 12.24 (+2.16) | 1.29 (-0.23) | 3.82 (+0.09) | 2990 | 3.86 | -241 | 0.31 | 90 | 0.12 | 77484 | 357.5 | 271.5 | 365.5 | 270.5 |
| 2025-08-08 | 10.08 (-2.17) | 1.52 (+0.11) | 3.73 (-1.28) | -2500 | 13.87 | 108 | 0.6 | -1325 | 7.35 | 18019 | 276.0 | 299.5 | 311.5 | 276.0 |
| 2025-08-01 | 12.25 (+0.49) | 1.41 (+0.15) | 5.01 (-0.11) | 664 | 2.48 | 155 | 0.58 | -116 | 0.43 | 26732 | 304.0 | 297.0 | 314.5 | 288.0 |
| 2025-07-25 | 11.76 (+0.03) | 1.26 (-0.07) | 5.12 (-0.05) | 65 | 0.26 | -110 | 0.43 | -52 | 0.21 | 25315 | 297.0 | 296.5 | 305.0 | 281.0 |
| 2025-07-18 | 11.73 (+0.11) | 1.33 (-0.01) | 5.17 (-0.08) | 555 | 3.32 | 0 | 0.0 | -84 | 0.5 | 16693 | 296.5 | 287.0 | 300.0 | 280.5 |
| 2025-07-11 | 11.62 (+1.15) | 1.34 (+0.09) | 5.25 (+0.14) | 1299 | 4.94 | 86 | 0.33 | 143 | 0.54 | 26279 | 290.5 | 277.5 | 307.0 | 262.0 |
| 2025-07-04 | 10.47 (+0.1) | 1.25 (+0.02) | 5.11 (-0.23) | -159 | 0.79 | 26 | 0.13 | -244 | 1.22 | 20001 | 277.5 | 287.0 | 291.5 | 272.5 |
| 2025-06-27 | 10.37 (+0.18) | 1.23 (0.0) | 5.34 (-0.39) | -52 | 0.17 | 0 | 0.0 | -394 | 1.3 | 30372 | 284.5 | 249.0 | 300.0 | 249.0 |
| 2025-06-20 | 10.19 (+0.01) | 1.23 (0.0) | 5.73 (+0.2) | 215 | 7.06 | 0 | 0.0 | 204 | 6.7 | 3047 | 260.0 | 244.5 | 270.0 | 244.5 |
| 2025-06-13 | 10.18 (-0.22) | 1.23 (0.0) | 5.53 (+0.21) | -29 | 1.36 | 0 | 0.0 | 221 | 10.33 | 2139 | 245.5 | 242.5 | 251.5 | 236.5 |
| 2025-06-06 | 10.4 (-0.02) | 1.23 (-0.23) | 5.32 (-0.12) | -367 | 1.07 | -238 | 0.7 | -122 | 0.36 | 34168 | 241.0 | 234.5 | 258.0 | 222.5 |
| 2025-05-29 | 10.42 (-0.46) | 1.46 (0.0) | 5.44 (-0.23) | -1219 | 5.14 | -1 | 0.0 | -242 | 1.02 | 23712 | 236.5 | 237.0 | 255.5 | 222.0 |
| 2025-05-23 | 10.88 (+2.29) | 1.46 (0.0) | 5.67 (+0.12) | 426 | 20.31 | 0 | 0.0 | 127 | 6.06 | 2097 | 235.0 | 226.5 | 236.0 | 223.0 |
| 2025-05-16 | 8.59 (-0.43) | 1.46 (0.0) | 5.55 (+0.11) | -437 | 3.36 | 0 | 0.0 | 104 | 0.8 | 12993 | 228.5 | 230.5 | 233.5 | 220.5 |
| 2025-05-09 | 9.02 (+1.03) | 1.46 (+0.27) | 5.44 (-0.22) | 1171 | 1.84 | 280 | 0.44 | -221 | 0.35 | 63761 | 230.0 | 193.0 | 240.0 | 176.0 |
| 2025-05-02 | 7.99 (-2.96) | 1.19 (+0.23) | 5.66 (-0.3) | -3515 | 10.72 | 234 | 0.71 | -318 | 0.97 | 32798 | 191.0 | 173.5 | 198.0 | 170.5 |
| 2025-04-25 | 10.95 (-0.93) | 0.96 (+0.45) | 5.96 (+0.21) | -678 | 23.99 | 0 | 0.0 | 219 | 7.75 | 2826 | 168.5 | 170.5 | 170.5 | 150.0 |
| 2025-04-18 | 11.88 (-0.42) | 0.51 (-0.29) | 5.75 (+0.6) | -261 | 7.35 | -298 | 8.4 | 633 | 17.84 | 3549 | 171.5 | 162.0 | 181.5 | 154.0 |
| 2025-04-11 | 12.3 (+0.1) | 0.8 (-0.59) | 5.15 (+0.96) | 56 | 1.19 | -616 | 13.1 | 988 | 21.01 | 4703 | 159.0 | 195.5 | 195.5 | 157.0 |
| 2025-04-02 | 12.2 (-0.98) | 1.39 (-0.31) | 4.19 (-0.02) | -1682 | 8.2 | -321 | 1.57 | -18 | 0.09 | 20510 | 217.0 | 246.5 | 251.5 | 212.0 |
| 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 | 13.18 (+0.27) | 1.7 (0.0) | 4.21 (+0.17) | 425 | 14.62 | 0 | 0.0 | 171 | 5.88 | 2907 | 273.5 | 290.0 | 296.0 | 267.0 |
| 2025-03-21 | 12.91 (+0.22) | 1.7 (-0.06) | 4.04 (+0.52) | -436 | 4.83 | -59 | 0.65 | 546 | 6.04 | 9033 | 284.5 | 320.0 | 324.0 | 262.0 |
| 2025-03-14 | 12.69 (+2.15) | 1.76 (-0.89) | 3.52 (-0.16) | 2175 | 5.22 | -929 | 2.23 | -175 | 0.42 | 41637 | 299.5 | 299.0 | 304.0 | 245.5 |
| 2025-03-07 | 10.54 (+0.03) | 2.65 (-0.1) | 3.68 (+0.02) | 292 | 10.41 | -98 | 3.49 | 27 | 0.96 | 2805 | 302.5 | 306.0 | 317.0 | 290.5 |
| 2025-02-27 | 10.51 (+0.12) | 2.75 (0.0) | 3.66 (0.0) | 322 | 9.92 | 0 | 0.0 | -3 | 0.09 | 3246 | 310.0 | 307.0 | 330.5 | 307.0 |
| 2025-02-21 | 10.39 (0.0) | 2.75 (-0.55) | 3.66 (+0.03) | -485 | 1.99 | -566 | 2.33 | 29 | 0.12 | 24322 | 313.0 | 330.0 | 359.5 | 310.0 |
| 2025-02-14 | 10.39 (-0.22) | 3.3 (+0.16) | 3.63 (-0.45) | -587 | 1.32 | 156 | 0.35 | -466 | 1.04 | 44626 | 329.0 | 335.0 | 367.5 | 323.5 |
| 2025-02-07 | 10.61 (+0.47) | 3.14 (-0.09) | 4.08 (-0.06) | 565 | 7.28 | -87 | 1.12 | -61 | 0.79 | 7762 | 335.0 | 322.0 | 348.0 | 290.0 |
| 2025-01-22 | 10.14 (-0.22) | 3.23 (+0.38) | 4.14 (+0.19) | -264 | 6.45 | 17 | 0.42 | 194 | 4.74 | 4094 | 357.5 | 321.0 | 364.5 | 321.0 |
| 2025-01-17 | 10.36 (+0.56) | 2.85 (+0.11) | 3.95 (0.0) | 1070 | 5.97 | 110 | 0.61 | -1 | 0.01 | 17933 | 332.0 | 298.0 | 349.5 | 269.5 |
| 2025-01-10 | 9.8 (+6.02) | 2.74 (+1.03) | 3.95 (-0.12) | 5643 | 8.11 | 1064 | 1.53 | -164 | 0.24 | 69550 | 306.5 | 256.0 | 316.0 | 255.0 |
| 2024-12-31 | 3.78 (+0.58) | 1.71 (0.0) | 4.07 (-0.02) | 197 | 3.99 | 0 | 0.0 | -124 | 2.51 | 4936 | 67.0 | 69.3 | 70.7 | 67.0 |
| 2024-12-27 | 3.2 (+0.05) | 1.71 (0.0) | 4.09 (+0.23) | 498 | 14.33 | 0 | 0.0 | 237 | 6.82 | 3475 | 245.0 | 240.0 | 245.5 | 230.0 |
| 2024-12-20 | 3.15 (-0.16) | 1.71 (+0.39) | 3.86 (-0.07) | -135 | 0.3 | 416 | 0.94 | -67 | 0.15 | 44367 | 238.0 | 250.0 | 250.5 | 216.5 |
| 2024-12-13 | 3.31 (+0.09) | 1.32 (+0.65) | 3.93 (+0.1) | -137 | 0.31 | 667 | 1.49 | 103 | 0.23 | 44899 | 244.5 | 220.0 | 250.0 | 214.5 |
| 2024-12-06 | 3.22 (+0.78) | 0.67 (0.0) | 3.83 (+0.21) | 895 | 26.07 | 0 | 0.0 | 204 | 5.94 | 3433 | 222.0 | 209.5 | 225.0 | 205.5 |
| 2024-11-29 | 2.44 (-1.57) | 0.67 (+0.06) | 3.62 (+0.05) | -1042 | 2.89 | 62 | 0.17 | 64 | 0.18 | 36081 | 207.0 | 208.0 | 229.0 | 192.0 |
| 2024-11-22 | 4.01 (-1.78) | 0.61 (+0.05) | 3.57 (-0.28) | -2253 | 5.99 | 50 | 0.13 | -289 | 0.77 | 37588 | 206.0 | 203.5 | 218.0 | 184.0 |
| 2024-11-15 | 5.79 (-0.21) | 0.56 (0.0) | 3.85 (+0.1) | -69 | 3.36 | 0 | 0.0 | 100 | 4.87 | 2054 | 203.5 | 206.0 | 215.0 | 201.5 |
| 2024-11-08 | 6.0 (-0.59) | 0.56 (-0.37) | 3.75 (+0.38) | -791 | 4.29 | -381 | 2.07 | 392 | 2.13 | 18438 | 213.0 | 205.5 | 223.5 | 202.5 |
| 2024-11-01 | 6.59 (-1.93) | 0.93 (-0.86) | 3.37 (-0.27) | -2339 | 5.87 | -887 | 2.23 | -272 | 0.68 | 39847 | 207.0 | 232.5 | 232.5 | 201.0 |
| 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 | 8.52 (-0.94) | 1.79 (-0.71) | 3.64 (-0.17) | -953 | 9.76 | 12 | 0.12 | -176 | 1.8 | 9768 | 233.5 | 234.5 | 253.0 | 231.0 |
| 2024-10-18 | 9.46 (-1.11) | 2.5 (-0.35) | 3.81 (+0.12) | 596 | 4.26 | -364 | 2.6 | 120 | 0.86 | 13993 | 231.5 | 245.0 | 254.0 | 228.0 |
| 2024-10-11 | 10.57 (+3.25) | 2.85 (+0.35) | 3.69 (+0.21) | 3698 | 2.36 | 360 | 0.23 | 216 | 0.14 | 156889 | 246.0 | 201.0 | 258.0 | 191.0 |
| 2024-10-04 | 7.32 (+5.76) | 2.5 (+0.27) | 3.48 (+0.53) | 6021 | 11.37 | 275 | 0.52 | 540 | 1.02 | 52935 | 194.5 | 175.5 | 198.0 | 174.5 |
| 2024-09-27 | 1.56 (-0.85) | 2.23 (-0.13) | 2.95 (+0.21) | -1989 | 2.34 | -133 | 0.16 | 225 | 0.26 | 84906 | 175.5 | 180.0 | 198.0 | 175.5 |
| 2024-09-20 | 2.41 (+0.55) | 2.36 (-0.02) | 2.74 (0.0) | 649 | 1.38 | -23 | 0.05 | -2 | 0.0 | 47194 | 178.5 | 164.0 | 184.5 | 160.5 |
| 2024-09-13 | 1.86 (-2.11) | 2.38 (-0.04) | 2.74 (-0.07) | -2153 | 6.81 | -32 | 0.1 | -62 | 0.2 | 31631 | 162.5 | 166.0 | 172.0 | 157.0 |
| 2024-09-06 | 3.97 (-0.02) | 2.42 (+0.89) | 2.81 (-0.05) | 1192 | 2.47 | 916 | 1.9 | -56 | 0.12 | 48194 | 171.0 | 189.5 | 192.0 | 165.0 |
| 2024-08-30 | 3.99 (+0.51) | 1.53 (+0.54) | 2.86 (0.0) | 1504 | 2.54 | 562 | 0.95 | 3 | 0.01 | 59170 | 189.0 | 174.0 | 192.0 | 168.5 |
| 2024-08-23 | 3.48 (+1.0) | 0.99 (+0.1) | 2.86 (+0.14) | 1237 | 2.35 | 100 | 0.19 | 136 | 0.26 | 52734 | 172.0 | 153.5 | 174.5 | 150.5 |
| 2024-08-16 | 2.48 (+0.03) | 0.89 (-0.04) | 2.72 (-0.24) | 200 | 0.73 | -37 | 0.14 | -242 | 0.89 | 27304 | 153.0 | 145.0 | 153.5 | 134.0 |
| 2024-08-09 | 2.45 (+0.73) | 0.93 (0.0) | 2.96 (-0.28) | 584 | 2.23 | 0 | 0.0 | -296 | 1.13 | 26242 | 144.0 | 141.0 | 155.5 | 126.0 |
| 2024-08-02 | 1.72 (-1.37) | 0.93 (0.0) | 3.24 (+0.15) | -1502 | 10.18 | 0 | 0.0 | 156 | 1.06 | 14759 | 154.5 | 168.5 | 176.5 | 154.5 |
| 2024-07-26 | 3.09 (+0.22) | 0.93 (-0.16) | 3.09 (+0.3) | 283 | 11.4 | 0 | 0.0 | 312 | 12.57 | 2483 | 165.0 | 165.5 | 172.0 | 156.5 |
| 2024-07-19 | 2.87 (-0.74) | 1.09 (0.0) | 2.79 (+0.1) | -746 | 4.09 | 0 | 0.0 | 102 | 0.56 | 18254 | 165.5 | 179.0 | 184.0 | 162.0 |
| 2024-07-12 | 3.61 (+1.26) | 1.09 (-0.05) | 2.69 (-0.29) | 600 | 0.71 | 0 | 0.0 | -157 | 0.19 | 84278 | 178.5 | 170.0 | 194.5 | 153.0 |
| 2024-07-05 | 2.35 (-0.5) | 1.14 (-0.01) | 2.98 (+0.04) | 189 | 5.39 | 0 | 0.0 | 47 | 1.34 | 3505 | 165.5 | 157.0 | 165.5 | 155.0 |
| 2024-06-28 | 2.85 (+0.55) | 1.15 (-0.22) | 2.94 (+0.66) | 461 | 6.35 | -220 | 3.03 | 647 | 8.91 | 7265 | 157.0 | 156.5 | 158.0 | 143.0 |
| 2024-06-21 | 2.3 (-0.69) | 1.37 (0.0) | 2.28 (+0.24) | -660 | 0.89 | 0 | 0.0 | 248 | 0.34 | 73999 | 160.5 | 154.5 | 171.5 | 152.0 |
| 2024-06-14 | 2.99 (-0.84) | 1.37 (+0.02) | 2.04 (+0.04) | -872 | 1.79 | 16 | 0.03 | 34 | 0.07 | 48784 | 152.5 | 155.5 | 166.0 | 151.0 |
| 2024-06-07 | 3.83 (-0.05) | 1.35 (0.0) | 2.0 (+0.05) | 90 | 1.16 | 0 | 0.0 | 57 | 0.74 | 7726 | 153.5 | 145.0 | 155.0 | 143.0 |
| 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 | |||
| 2024-05-31 | 3.88 (+0.58) | 1.35 (0.0) | 1.95 (+0.14) | 373 | 1.26 | 0 | 0.0 | 134 | 0.45 | 29563 | 143.0 | 159.0 | 165.0 | 141.0 |
| 2024-05-24 | 3.3 (-1.26) | 1.35 (+0.34) | 1.81 (+0.11) | -202 | 0.21 | 342 | 0.36 | 101 | 0.11 | 94240 | 156.0 | 139.5 | 161.0 | 136.5 |
| 2024-05-17 | 4.56 (+0.53) | 1.01 (-1.13) | 1.7 (+0.48) | 1199 | 0.75 | -1116 | 0.7 | 482 | 0.3 | 159156 | 140.0 | 130.0 | 163.0 | 126.0 |
| 2024-05-10 | 4.03 (+1.72) | 2.14 (+0.32) | 1.22 (+0.07) | 1144 | 1.04 | 309 | 0.28 | 63 | 0.06 | 109499 | 127.0 | 121.5 | 137.5 | 120.0 |
| 2024-05-03 | 2.31 (-0.31) | 1.82 (+0.02) | 1.15 (+0.13) | -369 | 0.43 | 18 | 0.02 | 134 | 0.16 | 85944 | 119.5 | 122.0 | 132.5 | 118.0 |
| 2024-04-26 | 2.62 (-0.98) | 1.8 (+0.89) | 1.02 (+0.15) | -1596 | 2.43 | 879 | 1.34 | 145 | 0.22 | 65714 | 118.5 | 102.5 | 129.0 | 99.9 |
| 2024-04-19 | 3.6 (+2.01) | 0.91 (0.0) | 0.87 (0.0) | 716 | 1.8 | 4 | 0.01 | 3 | 0.01 | 39726 | 105.5 | 108.5 | 114.0 | 98.2 |
| 2024-04-12 | 1.59 (-2.01) | 0.91 (+0.73) | 0.87 (+0.07) | -3223 | 6.14 | 724 | 1.38 | 68 | 0.13 | 52455 | 108.0 | 102.5 | 114.0 | 100.0 |
| 2024-04-03 | 3.6 (-2.58) | 0.18 (+0.13) | 0.8 (+0.11) | -3844 | 14.3 | 121 | 0.45 | 105 | 0.39 | 26886 | 103.5 | 97.9 | 109.5 | 97.5 |
| 2024-03-29 | 6.18 (-1.54) | 0.05 (-0.14) | 0.69 (-0.3) | -31 | 0.12 | -132 | 0.5 | -295 | 1.13 | 26145 | 96.2 | 113.5 | 117.5 | 96.0 |
| 2024-03-22 | 7.72 (-3.15) | 0.19 (0.0) | 0.99 (-0.61) | -3242 | 14.45 | 0 | 0.0 | -599 | 2.67 | 22431 | 113.0 | 116.0 | 129.5 | 109.5 |
| 2024-03-15 | 10.87 (+0.02) | 0.19 (0.0) | 1.6 (-0.37) | 540 | 3.07 | 0 | 0.0 | -363 | 2.06 | 17595 | 118.0 | 116.5 | 144.0 | 112.0 |
| 2024-03-08 | 10.85 (-3.18) | 0.19 (-0.03) | 1.97 (+0.84) | -2540 | 5.28 | -31 | 0.06 | 830 | 1.73 | 48105 | 120.5 | 121.5 | 132.0 | 112.0 |
| 2024-03-01 | 14.03 (+2.88) | 0.22 (-0.02) | 1.13 (+0.21) | 3855 | 3.38 | -24 | 0.02 | 200 | 0.18 | 114029 | 120.5 | 105.0 | 126.5 | 105.0 |
| 2024-02-23 | 11.15 (+2.39) | 0.24 (0.0) | 0.92 (-0.21) | 2713 | 1.77 | 0 | 0.0 | -203 | 0.13 | 153420 | 100.5 | 87.9 | 100.5 | 87.5 |
| 2024-02-16 | 8.76 (+2.18) | 0.24 (0.0) | 1.13 (+0.22) | 2142 | 6.11 | 0 | 0.0 | 216 | 0.62 | 35056 | 86.2 | 78.5 | 86.2 | 75.8 |
| 2024-02-05 | 6.58 (-0.42) | 0.24 (0.0) | 0.91 (-0.02) | -346 | 2.98 | 0 | 0.0 | -25 | 0.22 | 11617 | 77.4 | 77.3 | 78.7 | 74.4 |
| 2024-02-02 | 7.0 (+1.3) | 0.24 (0.0) | 0.93 (+0.34) | 2482 | 3.78 | 0 | 0.0 | 335 | 0.51 | 65699 | 77.3 | 69.6 | 79.4 | 69.6 |
| 2024-01-26 | 5.7 (-2.33) | 0.24 (+0.13) | 0.59 (-0.17) | -1572 | 9.2 | 0 | 0.0 | -162 | 0.95 | 17094 | 69.9 | 71.0 | 77.0 | 69.6 |
| 2024-01-19 | 8.03 (+2.13) | 0.11 (0.0) | 0.76 (-0.01) | 2349 | 9.15 | 0 | 0.0 | -8 | 0.03 | 25678 | 70.8 | 69.2 | 74.6 | 68.7 |
| 2024-01-12 | 5.9 (+0.33) | 0.11 (0.0) | 0.77 (-0.02) | 557 | 3.28 | 0 | 0.0 | 82 | 0.48 | 16964 | 68.5 | 67.3 | 71.7 | 64.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 5.57 (-0.09) | 0.11 (0.0) | 0.79 (-0.06) | -461 | 5.78 | 0 | 0.0 | -60 | 0.75 | 7973 | 69.3 | 70.6 | 70.7 | 67.0 |
| 2023-12-22 | 5.66 (-0.11) | 0.11 (0.0) | 0.85 (+0.01) | -545 | 6.71 | 0 | 0.0 | 15 | 0.18 | 8125 | 70.0 | 69.6 | 71.1 | 69.2 |
| 2023-12-15 | 5.77 (-3.74) | 0.11 (-0.1) | 0.84 (-0.53) | -4490 | 13.97 | -91 | 0.28 | -523 | 1.63 | 32142 | 69.4 | 74.0 | 77.0 | 69.2 |
| 2023-12-08 | 9.51 (-2.05) | 0.21 (0.0) | 1.37 (-0.13) | -1822 | 6.11 | 0 | 0.0 | -127 | 0.43 | 29808 | 74.4 | 78.4 | 78.5 | 72.2 |
| 2023-12-01 | 11.56 (+4.81) | 0.21 (0.0) | 1.5 (+0.72) | 5485 | 7.85 | 0 | 0.0 | 709 | 1.01 | 69888 | 77.9 | 72.3 | 81.9 | 70.1 |
| 2023-11-24 | 6.75 (-0.51) | 0.21 (0.0) | 0.78 (-0.01) | -738 | 1.2 | 0 | 0.0 | -7 | 0.01 | 61740 | 71.9 | 73.5 | 76.0 | 70.7 |
| 2023-11-17 | 7.26 (+2.98) | 0.21 (0.0) | 0.79 (+0.24) | 2559 | 5.93 | 0 | 0.0 | 239 | 0.55 | 43145 | 72.3 | 65.1 | 73.5 | 63.9 |
| 2023-11-10 | 4.28 (-1.4) | 0.21 (-0.11) | 0.55 (-0.04) | -1559 | 5.2 | -108 | 0.36 | -38 | 0.13 | 29957 | 64.5 | 70.8 | 71.7 | 63.7 |
| 2023-11-03 | 5.68 (+0.51) | 0.32 (-0.03) | 0.59 (+0.13) | 407 | 1.3 | 0 | 0.0 | 171 | 0.55 | 31213 | 69.2 | 70.7 | 71.5 | 65.5 |
| 2023-10-27 | 5.17 (+0.77) | 0.35 (-0.15) | 0.46 (-0.01) | -50 | 0.07 | 0 | 0.0 | -5 | 0.01 | 69005 | 70.5 | 68.8 | 76.9 | 67.4 |
| 2023-10-20 | 4.4 (+0.2) | 0.5 (-0.01) | 0.47 (-0.11) | -1146 | 1.42 | -10 | 0.01 | -95 | 0.12 | 80847 | 69.3 | 78.0 | 83.4 | 68.8 |
| 2023-10-13 | 4.2 (-0.5) | 0.51 (0.0) | 0.58 (-0.13) | 220 | 0.48 | 0 | 0.0 | -122 | 0.26 | 46092 | 77.5 | 75.5 | 82.9 | 72.8 |
| 2023-10-06 | 4.7 (-1.46) | 0.51 (0.0) | 0.71 (+0.12) | 469 | 0.58 | 0 | 0.0 | 114 | 0.14 | 80520 | 75.5 | 77.4 | 80.1 | 72.6 |
| 2023-09-28 | 6.16 (-3.41) | 0.51 (-0.01) | 0.59 (-0.04) | -2981 | 2.89 | -10 | 0.01 | -41 | 0.04 | 103002 | 73.9 | 76.0 | 79.5 | 71.0 |
| 2023-09-22 | 9.57 (+3.59) | 0.52 (0.0) | 0.63 (-0.11) | 2861 | 3.71 | 0 | 0.0 | -96 | 0.12 | 77152 | 73.8 | 67.5 | 73.8 | 65.2 |
| 2023-09-15 | 5.98 (+0.8) | 0.52 (+0.05) | 0.74 (+0.04) | 641 | 0.45 | 42 | 0.03 | 37 | 0.03 | 143162 | 68.2 | 64.7 | 77.6 | 62.5 |
| 2023-09-08 | 5.18 (-6.37) | 0.47 (+0.31) | 0.7 (+0.22) | -6114 | 6.73 | 272 | 0.3 | 192 | 0.21 | 90830 | 64.0 | 49.7 | 66.4 | 48.85 |
| 2023-09-01 | 11.55 (-1.26) | 0.16 (0.0) | 0.48 (+0.01) | -1082 | 5.44 | 0 | 0.0 | 9 | 0.05 | 19901 | 49.7 | 53.2 | 53.7 | 49.5 |
| 2023-08-25 | 12.81 (+3.58) | 0.16 (-0.01) | 0.47 (0.0) | 2299 | 6.31 | -10 | 0.03 | -1 | 0.0 | 36410 | 52.3 | 61.1 | 62.4 | 52.3 |
| 2023-08-18 | 9.23 (-1.05) | 0.17 (0.0) | 0.47 (-0.12) | -1131 | 2.73 | 0 | 0.0 | -100 | 0.24 | 41504 | 59.9 | 54.6 | 64.5 | 53.3 |
| 2023-08-11 | 10.28 (-2.76) | 0.17 (0.0) | 0.59 (-0.03) | -2877 | 6.57 | 0 | 0.0 | -27 | 0.06 | 43775 | 54.3 | 67.9 | 75.9 | 52.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 13.04 (+0.19) | 0.17 (0.0) | 0.62 (-0.31) | 339 | 2.3 | 0 | 0.0 | -277 | 1.88 | 14724 | 68.1 | 74.5 | 76.5 | 67.5 |
| 2023-07-28 | 12.85 (+0.08) | 0.17 (0.0) | 0.93 (+0.2) | 149 | 0.64 | 0 | 0.0 | 176 | 0.75 | 23356 | 73.4 | 72.9 | 79.8 | 69.4 |
| 2023-07-21 | 12.77 (+2.08) | 0.17 (0.0) | 0.73 (+0.28) | 2970 | 3.31 | 0 | 0.0 | 251 | 0.28 | 89827 | 70.7 | 62.0 | 77.0 | 62.0 |
| 2023-07-14 | 10.69 (+1.18) | 0.17 (0.0) | 0.45 (+0.24) | 702 | 0.61 | 0 | 0.0 | 214 | 0.19 | 114912 | 61.8 | 51.5 | 63.4 | 50.1 |
| 2023-07-07 | 9.51 (+2.09) | 0.17 (-0.14) | 0.21 (0.0) | 592 | 0.47 | 0 | 0.0 | -2 | 0.0 | 126148 | 50.5 | 42.25 | 54.8 | 41.55 |
| 2023-06-30 | 7.42 (+0.64) | 0.31 (0.0) | 0.21 (+0.01) | 437 | 1.71 | 0 | 0.0 | 3 | 0.01 | 25612 | 41.6 | 45.8 | 45.85 | 40.15 |
| 2023-06-21 | 6.78 (-1.52) | 0.31 (0.0) | 0.2 (-0.12) | -1212 | 5.28 | 0 | 0.0 | -105 | 0.46 | 22934 | 45.85 | 47.35 | 49.35 | 45.75 |
| 2023-06-16 | 8.3 (+0.69) | 0.31 (+0.05) | 0.32 (+0.25) | 1342 | 3.26 | 44 | 0.11 | 220 | 0.53 | 41185 | 46.85 | 45.0 | 48.1 | 43.3 |
| 2023-06-09 | 7.61 (+0.85) | 0.26 (-0.53) | 0.07 (-0.61) | 1249 | 1.61 | -468 | 0.6 | -534 | 0.69 | 77579 | 44.3 | 46.4 | 50.3 | 44.3 |
| 2023-06-02 | 6.76 (+2.58) | 0.79 (+0.08) | 0.68 (-0.26) | 2016 | 1.59 | 70 | 0.06 | -231 | 0.18 | 126505 | 46.2 | 41.8 | 47.9 | 41.0 |
| 2023-05-26 | 4.18 (-0.02) | 0.71 (-0.37) | 0.94 (+0.55) | -368 | 0.33 | -328 | 0.29 | 489 | 0.44 | 111687 | 41.1 | 40.8 | 43.35 | 38.95 |
| 2023-05-19 | 4.2 (-0.09) | 1.08 (+1.08) | 0.39 (+0.39) | -326 | 0.17 | 958 | 0.51 | 342 | 0.18 | 186856 | 40.75 | 35.0 | 42.9 | 33.7 |
| 2023-05-12 | 4.29 (+0.52) | 0.0 (-1.59) | 0.0 (-0.02) | -49 | 0.13 | -1408 | 3.68 | -18 | 0.05 | 38312 | 33.15 | 35.05 | 36.2 | 29.65 |
| 2023-05-05 | 3.77 (-2.33) | 1.59 (0.0) | 0.02 (+0.02) | -3027 | 4.25 | 0 | 0.0 | 18 | 0.03 | 71299 | 34.4 | 38.25 | 39.8 | 32.7 |
| 2023-04-28 | 6.1 (+0.15) | 1.59 (+1.59) | 0.0 (0.0) | -1 | 0.0 | 1408 | 1.84 | 0 | 0.0 | 76445 | 38.8 | 31.25 | 38.8 | 28.6 |
| 2023-04-21 | 5.95 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -446 | 0.7 | 0 | 0.0 | 0 | 0.0 | 63987 | 31.25 | 32.85 | 36.85 | 31.25 |
| 2023-04-14 | 6.07 (+1.77) | 0.0 (0.0) | 0.0 (0.0) | 1538 | 4.29 | 0 | 0.0 | 0 | 0.0 | 35884 | 32.85 | 27.15 | 33.7 | 27.05 |
| 2023-04-07 | 4.3 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 27 | 3.6 | 0 | 0.0 | 0 | 0.0 | 750 | 26.85 | 26.3 | 26.95 | 25.85 |
| 2023-03-31 | 4.27 (+0.14) | 0.0 (0.0) | 0.0 (0.0) | 137 | 5.75 | 0 | 0.0 | 0 | 0.0 | 2382 | 25.95 | 26.5 | 26.5 | 25.2 |
| 2023-03-24 | 4.13 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -18 | 0.17 | 0 | 0.0 | 0 | 0.0 | 10801 | 26.5 | 24.0 | 27.6 | 23.95 |
| 2023-03-17 | 4.15 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 50 | 8.26 | 0 | 0.0 | 0 | 0.0 | 605 | 24.0 | 24.1 | 24.45 | 23.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 4.1 (+0.11) | 0.0 (0.0) | 0.0 (0.0) | 103 | 10.55 | 0 | 0.0 | 0 | 0.0 | 976 | 24.25 | 24.45 | 24.9 | 24.2 |
| 2023-03-03 | 3.99 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 71 | 21.45 | 0 | 0.0 | 0 | 0.0 | 331 | 24.35 | 24.2 | 24.6 | 24.1 |
| 2023-02-24 | 3.93 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 88 | 9.52 | 0 | 0.0 | 0 | 0.0 | 924 | 24.25 | 24.1 | 24.9 | 23.95 |
| 2023-02-17 | 3.9 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 64 | 11.17 | 0 | 0.0 | 0 | 0.0 | 573 | 23.95 | 24.3 | 24.3 | 23.7 |
| 2023-02-10 | 3.84 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -2 | 0.26 | 0 | 0.0 | 0 | 0.0 | 764 | 23.75 | 24.2 | 24.25 | 23.75 |
| 2023-02-03 | 3.9 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 138 | 12.58 | 0 | 0.0 | 0 | 0.0 | 1097 | 24.1 | 24.0 | 24.2 | 23.05 |
| 2023-01-17 | 3.86 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 26 | 21.67 | 0 | 0.0 | 0 | 0.0 | 120 | 23.0 | 22.8 | 23.1 | 22.8 |
| 2023-01-13 | 3.83 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -30 | 5.57 | 0 | 0.0 | 0 | 0.0 | 539 | 23.0 | 23.5 | 23.55 | 23.0 |
| 2023-01-06 | 3.86 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 21 | 4.88 | 0 | 0.0 | 0 | 0.0 | 430 | 23.25 | 22.7 | 23.55 | 22.6 |
| 2022-12-30 | 3.84 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | 6 | 1.72 | 0 | 0.0 | 0 | 0.0 | 348 | 22.7 | 22.6 | 24.0 | 22.55 |
| 2022-12-23 | 3.92 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -65 | 9.91 | 0 | 0.0 | 0 | 0.0 | 656 | 22.65 | 23.0 | 23.35 | 22.55 |
| 2022-12-16 | 4.07 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | -30 | 2.79 | 0 | 0.0 | 0 | 0.0 | 1077 | 23.0 | 22.75 | 23.65 | 22.45 |
| 2022-12-09 | 4.05 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | 19 | 1.17 | 0 | 0.0 | 0 | 0.0 | 1628 | 23.45 | 25.35 | 25.35 | 23.05 |
| 2022-12-02 | 4.11 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -149 | 1.26 | 0 | 0.0 | 0 | 0.0 | 11807 | 25.2 | 22.15 | 26.1 | 22.1 |
| 2022-11-25 | 4.16 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -29 | 5.93 | 0 | 0.0 | 0 | 0.0 | 489 | 22.25 | 22.45 | 22.55 | 22.25 |
| 2022-11-18 | 4.17 (+0.15) | 0.0 (0.0) | 0.0 (0.0) | 125 | 13.63 | 0 | 0.0 | 0 | 0.0 | 917 | 22.45 | 22.4 | 22.85 | 22.2 |
| 2022-11-11 | 4.02 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -45 | 5.88 | 0 | 0.0 | 0 | 0.0 | 765 | 22.4 | 22.85 | 22.95 | 22.15 |
| 2022-11-04 | 4.02 (+0.08) | 0.0 (0.0) | 0.0 (0.0) | 38 | 5.21 | 0 | 0.0 | 0 | 0.0 | 730 | 22.85 | 21.75 | 23.35 | 21.75 |
| 2022-10-28 | 3.94 (-0.13) | 0.0 (0.0) | 0.0 (0.0) | -44 | 9.46 | 0 | 0.0 | 0 | 0.0 | 465 | 21.75 | 22.0 | 22.05 | 21.45 |
| 2022-10-21 | 4.07 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -47 | 5.55 | 0 | 0.0 | 0 | 0.0 | 847 | 21.6 | 21.85 | 22.3 | 21.5 |
| 2022-10-14 | 4.09 (-0.11) | 0.0 (0.0) | 0.0 (0.0) | -138 | 14.27 | 0 | 0.0 | 0 | 0.0 | 967 | 22.1 | 23.0 | 23.0 | 21.6 |
| 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 | |||
| 2022-10-07 | 4.2 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 12 | 2.44 | 0 | 0.0 | 0 | 0.0 | 491 | 23.25 | 23.3 | 23.7 | 23.05 |
| 2022-09-30 | 4.18 (-0.22) | 0.0 (0.0) | 0.0 (0.0) | -234 | 19.81 | 0 | 0.0 | 0 | 0.0 | 1181 | 23.3 | 23.7 | 23.7 | 22.8 |
| 2022-09-23 | 4.4 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -71 | 10.47 | 0 | 0.0 | 0 | 0.0 | 678 | 24.05 | 24.25 | 24.35 | 23.85 |
| 2022-09-16 | 4.46 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -66 | 10.53 | 0 | 0.0 | 0 | 0.0 | 627 | 24.25 | 24.2 | 24.95 | 23.65 |
| 2022-09-08 | 4.52 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -75 | 6.33 | 0 | 0.0 | 0 | 0.0 | 1185 | 24.5 | 25.8 | 25.8 | 23.6 |
| 2022-09-02 | 4.55 (+0.14) | 0.0 (0.0) | 0.0 (0.0) | 101 | 8.96 | 0 | 0.0 | 0 | 0.0 | 1127 | 25.25 | 25.35 | 25.7 | 24.95 |
| 2022-08-26 | 4.41 (+0.15) | 0.0 (0.0) | 0.0 (0.0) | 128 | 6.86 | 0 | 0.0 | 0 | 0.0 | 1867 | 25.95 | 26.1 | 26.65 | 25.8 |
| 2022-08-19 | 4.26 (+0.2) | 0.0 (0.0) | 0.0 (0.0) | 142 | 7.22 | 0 | 0.0 | -3 | 0.15 | 1967 | 26.15 | 25.7 | 26.75 | 25.35 |
| 2022-08-12 | 4.06 (-0.23) | 0.0 (0.0) | 0.0 (0.0) | -342 | 3.99 | 0 | 0.0 | 0 | 0.0 | 8580 | 25.6 | 25.35 | 28.0 | 25.35 |
| 2022-08-05 | 4.29 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | -28 | 0.73 | 0 | 0.0 | -3 | 0.08 | 3840 | 25.5 | 24.55 | 26.45 | 24.3 |
| 2022-07-29 | 4.26 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -12 | 2.41 | 0 | 0.0 | 0 | 0.0 | 498 | 24.4 | 24.05 | 24.5 | 23.1 |
| 2022-07-22 | 4.27 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 39 | 7.94 | 0 | 0.0 | 0 | 0.0 | 491 | 24.3 | 23.75 | 24.75 | 23.75 |
| 2022-07-15 | 4.27 (+0.21) | 0.0 (0.0) | 0.0 (0.0) | 174 | 18.55 | 0 | 0.0 | 0 | 0.0 | 938 | 23.9 | 23.75 | 24.05 | 22.7 |
| 2022-07-08 | 4.06 (+0.11) | 0.0 (0.0) | 0.0 (0.0) | 21 | 1.84 | 0 | 0.0 | 0 | 0.0 | 1139 | 23.6 | 23.0 | 23.85 | 22.15 |
| 2022-07-01 | 3.95 (-0.2) | 0.0 (0.0) | 0.0 (0.0) | -308 | 30.02 | 0 | 0.0 | 0 | 0.0 | 1026 | 22.8 | 23.85 | 24.5 | 22.8 |
| 2022-06-24 | 4.15 (-0.73) | 0.0 (0.0) | 0.0 (0.0) | -432 | 23.09 | 0 | 0.0 | 3 | 0.16 | 1871 | 23.8 | 25.2 | 25.9 | 23.35 |
| 2022-06-17 | 4.88 (-0.47) | 0.0 (0.0) | 0.0 (0.0) | -369 | 31.95 | 0 | 0.0 | 0 | 0.0 | 1155 | 25.35 | 26.6 | 26.6 | 25.2 |
| 2022-06-10 | 5.35 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -69 | 10.76 | 0 | 0.0 | 0 | 0.0 | 641 | 26.9 | 26.85 | 27.15 | 26.5 |
| 2022-06-02 | 5.44 (-0.26) | 0.0 (0.0) | 0.0 (0.0) | -165 | 14.5 | 0 | 0.0 | 0 | 0.0 | 1138 | 26.65 | 26.1 | 26.75 | 25.7 |
| 2022-05-27 | 5.7 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -68 | 13.31 | 0 | 0.0 | 0 | 0.0 | 511 | 26.0 | 26.05 | 26.1 | 25.2 |
| 2022-05-20 | 5.78 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | 82 | 13.8 | 0 | 0.0 | 0 | 0.0 | 594 | 25.85 | 25.5 | 25.85 | 25.0 |
| 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 | |||
| 2022-05-13 | 5.81 (-0.36) | 0.0 (0.0) | 0.0 (0.0) | -197 | 14.4 | 0 | 0.0 | 0 | 0.0 | 1368 | 25.1 | 26.15 | 26.15 | 24.6 |
| 2022-05-06 | 6.17 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | 1 | 0.22 | 0 | 0.0 | 0 | 0.0 | 445 | 26.5 | 26.1 | 27.1 | 26.1 |
| 2022-04-29 | 6.19 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 28 | 1.49 | 0 | 0.0 | 0 | 0.0 | 1878 | 26.35 | 27.6 | 27.6 | 25.65 |
| 2022-04-22 | 6.13 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | 10 | 0.93 | 0 | 0.0 | 0 | 0.0 | 1081 | 27.9 | 27.7 | 28.35 | 27.35 |
| 2022-04-15 | 6.15 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | -53 | 3.53 | 0 | 0.0 | 0 | 0.0 | 1501 | 27.7 | 29.3 | 29.4 | 27.7 |
| 2022-04-08 | 6.14 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -61 | 6.99 | 0 | 0.0 | 0 | 0.0 | 873 | 29.3 | 29.6 | 30.1 | 28.9 |
| 2022-04-01 | 6.26 (+0.14) | 0.0 (0.0) | 0.0 (-0.13) | 116 | 5.2 | 0 | 0.0 | -317 | 14.22 | 2229 | 29.9 | 30.1 | 30.6 | 29.7 |
| 2022-03-25 | 6.12 (+0.18) | 0.0 (0.0) | 0.13 (0.0) | 155 | 4.3 | 0 | 0.0 | 0 | 0.0 | 3601 | 30.5 | 30.05 | 31.4 | 29.35 |
| 2022-03-18 | 5.94 (-0.45) | 0.0 (0.0) | 0.13 (+0.04) | -379 | 8.57 | 0 | 0.0 | 32 | 0.72 | 4421 | 29.4 | 27.85 | 30.35 | 27.65 |
| 2022-03-11 | 6.39 (-0.26) | 0.0 (0.0) | 0.09 (+0.02) | -149 | 5.67 | 0 | 0.0 | 20 | 0.76 | 2629 | 27.6 | 28.8 | 28.8 | 27.25 |
| 2022-03-04 | 6.65 (+0.14) | 0.0 (0.0) | 0.07 (+0.01) | 116 | 10.22 | 0 | 0.0 | 10 | 0.88 | 1135 | 29.1 | 29.5 | 30.3 | 29.1 |
| 2022-02-25 | 6.51 (-0.33) | 0.0 (0.0) | 0.06 (0.0) | -307 | 17.29 | 0 | 0.0 | 0 | 0.0 | 1776 | 29.15 | 30.15 | 30.3 | 28.6 |
| 2022-02-18 | 6.84 (-0.08) | 0.0 (0.0) | 0.06 (0.0) | 14 | 1.06 | 0 | 0.0 | 0 | 0.0 | 1326 | 30.1 | 31.3 | 31.3 | 29.65 |
| 2022-02-11 | 6.92 (+0.13) | 0.0 (0.0) | 0.06 (+0.05) | 215 | 14.08 | 0 | 0.0 | 40 | 2.62 | 1527 | 30.7 | 29.3 | 31.35 | 29.2 |
| 2022-01-26 | 6.79 (-0.12) | 0.0 (0.0) | 0.01 (0.0) | 117 | 7.89 | 0 | 0.0 | 0 | 0.0 | 1482 | 29.1 | 29.3 | 29.7 | 28.55 |
| 2022-01-21 | 6.91 (-0.15) | 0.0 (0.0) | 0.01 (0.0) | -57 | 3.17 | 0 | 0.0 | 1 | 0.06 | 1799 | 29.8 | 30.0 | 31.55 | 29.7 |
| 2022-01-14 | 7.06 (-0.1) | 0.0 (0.0) | 0.01 (+0.01) | -188 | 5.37 | 0 | 0.0 | -8 | 0.23 | 3503 | 30.2 | 30.4 | 32.65 | 29.5 |
| 2022-01-07 | 7.16 (-0.4) | 0.0 (0.0) | 0.0 (-0.04) | -404 | 9.32 | 0 | 0.0 | -29 | 0.67 | 4335 | 30.5 | 33.9 | 33.9 | 30.15 |
| 2021-12-30 | 7.56 (+0.4) | 0.0 (0.0) | 0.04 (+0.03) | 365 | 16.98 | 0 | 0.0 | 26 | 1.21 | 2149 | 33.4 | 33.75 | 34.15 | 33.2 |
| 2021-12-24 | 7.16 (-0.22) | 0.0 (0.0) | 0.01 (0.0) | -29 | 0.97 | 0 | 0.0 | 0 | 0.0 | 3004 | 33.45 | 33.05 | 34.35 | 32.9 |
| 2021-12-17 | 7.38 (+1.0) | 0.0 (0.0) | 0.01 (-0.14) | 623 | 7.52 | 0 | 0.0 | -124 | 1.5 | 8284 | 33.2 | 34.0 | 34.3 | 32.6 |
| 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 | |||
| 2021-12-10 | 6.38 (-3.84) | 0.0 (0.0) | 0.15 (+0.12) | -3637 | 8.56 | 0 | 0.0 | 107 | 0.25 | 42483 | 34.95 | 36.2 | 39.85 | 34.05 |
| 2021-12-03 | 10.22 (+3.6) | 0.0 (0.0) | 0.03 (-0.12) | 3123 | 23.44 | 0 | 0.0 | -104 | 0.78 | 13322 | 35.9 | 32.05 | 36.1 | 31.3 |
| 2021-11-26 | 6.62 (+1.23) | 0.0 (0.0) | 0.15 (+0.02) | 1379 | 10.74 | 0 | 0.0 | 12 | 0.09 | 12835 | 32.7 | 34.5 | 36.1 | 32.25 |
| 2021-11-19 | 5.39 (+1.28) | 0.0 (0.0) | 0.13 (+0.06) | 1030 | 4.51 | 0 | 0.0 | 52 | 0.23 | 22838 | 34.55 | 33.0 | 36.6 | 32.55 |
| 2021-11-12 | 4.11 (+0.05) | 0.0 (0.0) | 0.07 (-0.05) | -298 | 1.34 | 0 | 0.0 | -38 | 0.17 | 22209 | 32.85 | 35.8 | 35.8 | 31.9 |
| 2021-11-05 | 4.06 (-0.44) | 0.0 (0.0) | 0.12 (+0.07) | -196 | 0.5 | 0 | 0.0 | 59 | 0.15 | 39275 | 35.25 | 34.6 | 37.0 | 31.05 |
| 2021-10-29 | 4.5 (-0.52) | 0.0 (0.0) | 0.05 (-0.03) | -621 | 1.53 | 0 | 0.0 | -27 | 0.07 | 40657 | 33.8 | 31.9 | 34.3 | 30.25 |
| 2021-10-22 | 5.02 (+0.83) | 0.0 (0.0) | 0.08 (+0.02) | 725 | 9.13 | 0 | 0.0 | 16 | 0.2 | 7942 | 30.9 | 27.9 | 30.9 | 27.25 |
| 2021-10-15 | 4.19 (-0.5) | 0.0 (0.0) | 0.06 (0.0) | -428 | 11.25 | 0 | 0.0 | 0 | 0.0 | 3806 | 27.6 | 28.7 | 28.8 | 26.75 |
| 2021-10-08 | 4.69 (+0.49) | 0.0 (0.0) | 0.06 (+0.02) | 742 | 31.37 | 0 | 0.0 | 20 | 0.85 | 2365 | 27.8 | 26.7 | 27.9 | 25.2 |
| 2021-10-01 | 4.2 (+0.29) | 0.0 (0.0) | 0.04 (-0.02) | 374 | 11.56 | 0 | 0.0 | -17 | 0.53 | 3234 | 26.3 | 27.8 | 28.45 | 26.25 |
| 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 | 17.77 (+0.72) | 1.91 (+0.02) | 3.62 (+0.14) | 721 | 8.05 | 17 | 0.19 | 151 | 1.69 | 8958 | 884.0 | 801.0 | 884.0 | 787.0 |
| 2026-05-29 | 17.05 (-1.6) | 1.89 (+0.04) | 3.48 (-0.02) | -2724 | 5.09 | 49 | 0.09 | -22 | 0.04 | 53516 | 797.0 | 802.0 | 946.0 | 763.0 |
| 2026-04-30 | 18.65 (+2.16) | 1.85 (+0.1) | 3.5 (-0.12) | -856 | 1.22 | 48 | 0.07 | -129 | 0.18 | 70000 | 769.0 | 593.0 | 1065.0 | 593.0 |
| 2026-03-31 | 16.49 (+0.96) | 1.75 (+0.2) | 3.62 (-0.07) | -1025 | 1.42 | 226 | 0.31 | -90 | 0.12 | 72363 | 550.0 | 570.0 | 734.0 | 533.0 |
| 2026-02-26 | 15.53 (-4.52) | 1.55 (-0.13) | 3.69 (-0.3) | 3892 | 5.2 | 14 | 0.02 | 64 | 0.09 | 74805 | 602.0 | 406.0 | 640.0 | 401.5 |
| 2026-01-30 | 20.05 (-1.35) | 1.68 (+0.36) | 3.99 (-0.04) | -3964 | 5.14 | 110 | 0.14 | -43 | 0.06 | 77181 | 416.5 | 465.0 | 468.5 | 398.0 |
| 2025-12-31 | 21.4 (+3.47) | 1.32 (-0.04) | 4.03 (+0.1) | 1769 | 2.05 | -51 | 0.06 | 104 | 0.12 | 86316 | 457.5 | 376.0 | 457.5 | 367.0 |
| 2025-11-28 | 17.93 (+5.59) | 1.36 (+0.07) | 3.93 (+0.02) | 4085 | 4.9 | 79 | 0.09 | 25 | 0.03 | 83320 | 375.5 | 363.5 | 388.0 | 328.0 |
| 2025-10-31 | 12.34 (+0.56) | 1.29 (-0.37) | 3.91 (-0.06) | -2083 | 2.89 | -147 | 0.2 | -69 | 0.1 | 71992 | 359.5 | 359.5 | 387.5 | 340.0 |
| 2025-09-30 | 11.78 (-1.01) | 1.66 (+0.35) | 3.97 (+0.17) | -2156 | 2.24 | 364 | 0.38 | 176 | 0.18 | 96307 | 354.5 | 377.0 | 408.0 | 333.0 |
| 2025-08-29 | 12.79 (+0.24) | 1.31 (-0.1) | 3.8 (-1.21) | 2247 | 1.57 | -107 | 0.07 | -1252 | 0.87 | 143186 | 379.0 | 300.0 | 379.0 | 270.5 |
| 2025-07-31 | 12.55 (+2.22) | 1.41 (+0.18) | 5.01 (-0.3) | 2954 | 2.74 | 157 | 0.15 | -310 | 0.29 | 107659 | 307.0 | 275.0 | 314.5 | 262.0 |
| 2025-06-30 | 10.33 (-0.09) | 1.23 (-0.23) | 5.31 (-0.13) | -348 | 0.48 | -238 | 0.33 | -131 | 0.18 | 72572 | 273.5 | 234.5 | 300.0 | 222.5 |
| 2025-05-29 | 10.42 (+2.38) | 1.46 (+0.37) | 5.44 (-0.26) | -425 | 0.39 | 379 | 0.35 | -281 | 0.26 | 109400 | 236.5 | 192.0 | 255.5 | 176.0 |
| 2025-04-30 | 8.04 (-4.51) | 1.09 (-0.59) | 5.7 (+1.46) | -5268 | 9.96 | -1074 | 2.03 | 1522 | 2.88 | 52883 | 186.0 | 244.0 | 245.5 | 150.0 |
| 2025-03-31 | 12.55 (+2.04) | 1.68 (-1.07) | 4.24 (+0.58) | 2010 | 3.29 | -1113 | 1.82 | 600 | 0.98 | 61048 | 246.5 | 306.0 | 324.0 | 245.5 |
| 2025-02-27 | 10.51 (+0.37) | 2.75 (-0.48) | 3.66 (-0.48) | -185 | 0.23 | -497 | 0.62 | -501 | 0.63 | 79956 | 310.0 | 322.0 | 367.5 | 290.0 |
| 2025-01-22 | 10.14 (+6.36) | 3.23 (+1.52) | 4.14 (+0.07) | 7034 | 7.54 | 1191 | 1.28 | 66 | 0.07 | 93321 | 357.5 | 247.0 | 364.5 | 244.5 |
| 2024-12-31 | 3.78 (+1.34) | 1.71 (+1.04) | 4.07 (+0.45) | 1762 | 1.81 | 1083 | 1.11 | 460 | 0.47 | 97483 | 247.5 | 209.5 | 250.5 | 205.5 |
| 2024-11-29 | 2.44 (-4.78) | 0.67 (-0.2) | 3.62 (+0.16) | -4921 | 4.91 | -209 | 0.21 | 175 | 0.17 | 100275 | 207.0 | 203.5 | 229.0 | 184.0 |
| 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 | 7.22 (+4.95) | 0.87 (-1.36) | 3.46 (+0.45) | 7130 | 2.76 | -664 | 0.26 | 466 | 0.18 | 257877 | 209.0 | 178.5 | 258.0 | 178.0 |
| 2024-09-30 | 2.27 (-1.72) | 2.23 (+0.7) | 3.01 (+0.15) | -1642 | 0.74 | 728 | 0.33 | 159 | 0.07 | 221371 | 178.0 | 189.5 | 198.0 | 157.0 |
| 2024-08-30 | 3.99 (+1.22) | 1.53 (+0.6) | 2.86 (-0.51) | 2272 | 1.28 | 625 | 0.35 | -531 | 0.3 | 178045 | 189.0 | 169.0 | 192.0 | 126.0 |
| 2024-07-31 | 2.77 (-0.08) | 0.93 (-0.22) | 3.37 (+0.43) | 77 | 0.07 | 0 | 0.0 | 592 | 0.53 | 110687 | 163.5 | 157.0 | 194.5 | 153.0 |
| 2024-06-28 | 2.85 (-1.03) | 1.15 (-0.2) | 2.94 (+0.99) | -981 | 0.71 | -204 | 0.15 | 986 | 0.72 | 137776 | 157.0 | 145.0 | 171.5 | 143.0 |
| 2024-05-31 | 3.88 (+0.13) | 1.35 (-0.46) | 1.95 (+0.63) | 1162 | 0.27 | -447 | 0.1 | 619 | 0.15 | 425764 | 143.0 | 127.0 | 165.0 | 118.0 |
| 2024-04-30 | 3.75 (-2.43) | 1.81 (+1.76) | 1.32 (+0.63) | -6964 | 2.93 | 1728 | 0.73 | 616 | 0.26 | 237421 | 127.0 | 97.9 | 132.5 | 97.5 |
| 2024-03-29 | 6.18 (-9.19) | 0.05 (-0.16) | 0.69 (-0.27) | -6484 | 4.89 | -153 | 0.12 | -259 | 0.2 | 132561 | 96.2 | 121.5 | 144.0 | 96.0 |
| 2024-02-29 | 15.37 (+7.69) | 0.21 (-0.03) | 0.96 (+0.28) | 9519 | 2.77 | -34 | 0.01 | 274 | 0.08 | 343428 | 121.0 | 72.8 | 124.5 | 72.4 |
| 2024-01-31 | 7.68 (+2.11) | 0.24 (+0.13) | 0.68 (-0.11) | 3428 | 4.14 | 0 | 0.0 | -114 | 0.14 | 82783 | 72.9 | 69.3 | 77.0 | 64.6 |
| 2023-12-29 | 5.57 (-7.26) | 0.11 (-0.1) | 0.79 (-0.64) | -8487 | 8.57 | -91 | 0.09 | -630 | 0.64 | 98986 | 69.3 | 79.1 | 81.9 | 67.0 |
| 2023-11-30 | 12.83 (+7.76) | 0.21 (-0.14) | 1.43 (+1.02) | 7513 | 3.7 | -108 | 0.05 | 1056 | 0.52 | 203157 | 78.4 | 67.5 | 79.7 | 63.7 |
| 2023-10-31 | 5.07 (-1.09) | 0.35 (-0.16) | 0.41 (-0.18) | -697 | 0.24 | -10 | 0.0 | -155 | 0.05 | 288318 | 66.1 | 77.4 | 83.4 | 65.5 |
| 2023-09-28 | 6.16 (-6.49) | 0.51 (+0.35) | 0.59 (+0.12) | -6598 | 1.58 | 304 | 0.07 | 102 | 0.02 | 418394 | 73.9 | 51.0 | 79.5 | 48.85 |
| 2023-08-31 | 12.65 (-0.45) | 0.16 (-0.01) | 0.47 (-0.22) | -1670 | 1.14 | -10 | 0.01 | -194 | 0.13 | 146268 | 50.3 | 70.9 | 75.9 | 50.3 |
| 2023-07-31 | 13.1 (+5.68) | 0.17 (-0.14) | 0.69 (+0.48) | 4636 | 1.29 | 0 | 0.0 | 427 | 0.12 | 360047 | 69.9 | 42.25 | 79.8 | 41.55 |
| 2023-06-30 | 7.42 (+2.05) | 0.31 (-0.47) | 0.21 (-0.44) | 3362 | 1.49 | -414 | 0.18 | -386 | 0.17 | 225700 | 41.6 | 42.6 | 50.3 | 40.15 |
| 2023-05-31 | 5.37 (-0.73) | 0.78 (-0.81) | 0.65 (+0.65) | -3300 | 0.69 | -718 | 0.15 | 570 | 0.12 | 476271 | 42.6 | 38.25 | 45.4 | 29.65 |
| 2023-04-28 | 6.1 (+1.83) | 1.59 (+1.59) | 0.0 (0.0) | 1118 | 0.63 | 1408 | 0.8 | 0 | 0.0 | 177066 | 38.8 | 26.3 | 38.8 | 25.85 |
| 2023-03-31 | 4.27 (+0.34) | 0.0 (0.0) | 0.0 (0.0) | 343 | 2.27 | 0 | 0.0 | 0 | 0.0 | 15098 | 25.95 | 24.2 | 27.6 | 23.8 |
| 2023-02-24 | 3.93 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 264 | 9.02 | 0 | 0.0 | 0 | 0.0 | 2926 | 24.25 | 23.5 | 24.9 | 23.35 |
| 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 | 3.88 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 41 | 2.69 | 0 | 0.0 | 0 | 0.0 | 1523 | 23.35 | 22.7 | 24.0 | 22.6 |
| 2022-12-30 | 3.84 (-0.22) | 0.0 (0.0) | 0.0 (0.0) | -71 | 1.21 | 0 | 0.0 | 0 | 0.0 | 5879 | 22.7 | 25.5 | 25.55 | 22.45 |
| 2022-11-30 | 4.06 (+0.12) | 0.0 (0.0) | 0.0 (0.0) | -60 | 0.48 | 0 | 0.0 | 0 | 0.0 | 12499 | 25.35 | 21.8 | 26.1 | 21.8 |
| 2022-10-31 | 3.94 (-0.24) | 0.0 (0.0) | 0.0 (0.0) | -216 | 7.68 | 0 | 0.0 | 0 | 0.0 | 2813 | 21.8 | 23.3 | 23.7 | 21.45 |
| 2022-09-30 | 4.18 (-0.27) | 0.0 (0.0) | 0.0 (0.0) | -371 | 8.64 | 0 | 0.0 | 0 | 0.0 | 4292 | 23.3 | 25.45 | 25.8 | 22.8 |
| 2022-08-31 | 4.45 (+0.19) | 0.0 (0.0) | 0.0 (0.0) | -74 | 0.44 | 0 | 0.0 | -6 | 0.04 | 16764 | 25.6 | 24.55 | 28.0 | 24.3 |
| 2022-07-29 | 4.26 (+0.24) | 0.0 (0.0) | 0.0 (0.0) | 92 | 2.66 | 0 | 0.0 | 0 | 0.0 | 3455 | 24.4 | 23.45 | 24.75 | 22.15 |
| 2022-06-30 | 4.02 (-1.59) | 0.0 (0.0) | 0.0 (0.0) | -1135 | 23.21 | 0 | 0.0 | 3 | 0.06 | 4890 | 23.55 | 26.05 | 27.15 | 23.35 |
| 2022-05-31 | 5.61 (-0.58) | 0.0 (0.0) | 0.0 (0.0) | -260 | 7.49 | 0 | 0.0 | 0 | 0.0 | 3473 | 26.05 | 26.1 | 27.1 | 24.6 |
| 2022-04-29 | 6.19 (-0.28) | 0.0 (0.0) | 0.0 (0.0) | -252 | 4.35 | 0 | 0.0 | 0 | 0.0 | 5798 | 26.35 | 30.3 | 30.3 | 25.65 |
| 2022-03-31 | 6.47 (-0.04) | 0.0 (0.0) | 0.0 (-0.06) | 35 | 0.26 | 0 | 0.0 | -255 | 1.88 | 13553 | 30.6 | 29.5 | 31.4 | 27.25 |
| 2022-02-25 | 6.51 (-0.28) | 0.0 (0.0) | 0.06 (+0.05) | -78 | 1.68 | 0 | 0.0 | 40 | 0.86 | 4630 | 29.15 | 29.3 | 31.35 | 28.6 |
| 2022-01-26 | 6.79 (-0.77) | 0.0 (0.0) | 0.01 (-0.03) | -532 | 4.78 | 0 | 0.0 | -36 | 0.32 | 11120 | 29.1 | 33.9 | 33.9 | 28.55 |
| 2021-12-30 | 7.56 (-0.61) | 0.0 (0.0) | 0.04 (-0.11) | -900 | 1.36 | 0 | 0.0 | -95 | 0.14 | 66055 | 33.4 | 34.0 | 39.85 | 32.6 |
| 2021-11-30 | 8.17 (+3.67) | 0.0 (0.0) | 0.15 (+0.1) | 3260 | 3.25 | 0 | 0.0 | 85 | 0.08 | 100347 | 34.1 | 34.6 | 37.0 | 31.05 |
| 2021-10-29 | 4.5 (+0.28) | 0.0 (0.0) | 0.05 (-0.01) | 417 | 0.75 | 0 | 0.0 | -8 | 0.01 | 55394 | 33.8 | 27.3 | 34.3 | 25.2 |
| 2021-09-30 | 4.22 (+0.72) | 0.0 (0.0) | 0.06 (+0.02) | 957 | 7.78 | 0 | 0.0 | 17 | 0.14 | 12304 | 27.65 | 25.9 | 28.5 | 25.05 |
| 2021-08-31 | 3.5 (-0.42) | 0.0 (0.0) | 0.04 (0.0) | -389 | 2.48 | 0 | 0.0 | 2 | 0.01 | 15698 | 25.55 | 26.5 | 28.9 | 24.35 |
| 2021-07-30 | 3.92 (+0.13) | 0.0 (0.0) | 0.04 (0.0) | -680 | 2.83 | 0 | 0.0 | 0 | 0.0 | 24052 | 26.4 | 25.15 | 29.05 | 25.0 |
| 2021-06-30 | 3.79 () | 0.0 () | 0.04 () | -419 | 21.49 | 0 | 0.0 | 0 | 0.0 | 1950 | 25.15 | 25.85 | 26.1 | 24.95 |