- 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 | 42.51 (+0.32) | 0.71 (+0.01) | 8.38 (-0.04) | 363 | 21.07 | 3 | 0.17 | -45 | 2.61 | 1723 | 519.0 | 543.0 | 547.0 | 515.0 |
| 2026-07-16 | 42.19 (+0.19) | 0.7 (-0.04) | 8.42 (+0.01) | 186 | 9.4 | -43 | 2.17 | 9 | 0.46 | 1978 | 557.0 | 556.0 | 572.0 | 548.0 |
| 2026-07-15 | 42.0 (-0.31) | 0.74 (-0.18) | 8.41 (-0.14) | -321 | 9.88 | -203 | 6.25 | -155 | 4.77 | 3249 | 554.0 | 591.0 | 594.0 | 545.0 |
| 2026-07-14 | 42.31 (+0.22) | 0.92 (0.0) | 8.55 (+0.01) | 218 | 9.59 | 2 | 0.09 | 12 | 0.53 | 2274 | 587.0 | 614.0 | 615.0 | 569.0 |
| 2026-07-13 | 42.09 (-0.19) | 0.92 (0.0) | 8.54 (+0.02) | -238 | 9.23 | 1 | 0.04 | 18 | 0.7 | 2579 | 609.0 | 634.0 | 650.0 | 609.0 |
| 2026-07-09 | 42.28 (-0.14) | 0.92 (+0.09) | 8.52 (-0.01) | -161 | 9.44 | 100 | 5.86 | -8 | 0.47 | 1706 | 616.0 | 615.0 | 634.0 | 615.0 |
| 2026-07-08 | 42.42 (-0.18) | 0.83 (+0.18) | 8.53 (+0.01) | -196 | 8.75 | 201 | 8.98 | 5 | 0.22 | 2239 | 612.0 | 610.0 | 620.0 | 598.0 |
| 2026-07-07 | 42.6 (+0.16) | 0.65 (-0.05) | 8.52 (-0.21) | 205 | 8.97 | -55 | 2.41 | -235 | 10.28 | 2286 | 609.0 | 653.0 | 660.0 | 606.0 |
| 2026-07-06 | 42.44 (-0.33) | 0.7 (+0.02) | 8.73 (-0.01) | -437 | 16.2 | 18 | 0.67 | -10 | 0.37 | 2697 | 653.0 | 654.0 | 672.0 | 631.0 |
| 2026-07-03 | 42.77 (-0.12) | 0.68 (+0.01) | 8.74 (+0.01) | -105 | 10.62 | 18 | 1.82 | 10 | 1.01 | 989 | 636.0 | 644.0 | 651.0 | 634.0 |
| 2026-07-02 | 42.89 (-0.2) | 0.67 (+0.02) | 8.73 (+0.04) | -238 | 15.09 | 23 | 1.46 | 49 | 3.11 | 1577 | 644.0 | 626.0 | 652.0 | 626.0 |
| 2026-07-01 | 43.09 (-0.08) | 0.65 (+0.02) | 8.69 (+0.03) | -145 | 5.74 | 15 | 0.59 | 28 | 1.11 | 2527 | 641.0 | 673.0 | 684.0 | 634.0 |
| 2026-06-30 | 43.17 (-0.16) | 0.63 (+0.01) | 8.66 (-0.02) | -189 | 9.2 | 19 | 0.92 | -21 | 1.02 | 2055 | 659.0 | 658.0 | 671.0 | 654.0 |
| 2026-06-29 | 43.33 (+0.62) | 0.62 (-0.22) | 8.68 (+0.04) | 660 | 16.7 | -252 | 6.37 | 41 | 1.04 | 3953 | 657.0 | 702.0 | 705.0 | 652.0 |
| 2026-06-26 | 42.71 (-0.04) | 0.84 (-0.21) | 8.64 (-0.16) | -37 | 1.0 | -240 | 6.49 | -174 | 4.71 | 3698 | 700.0 | 749.0 | 760.0 | 698.0 |
| 2026-06-25 | 42.75 (+0.57) | 1.05 (-0.18) | 8.8 (+0.05) | 655 | 15.7 | -197 | 4.72 | 54 | 1.29 | 4171 | 759.0 | 740.0 | 785.0 | 733.0 |
| 2026-06-24 | 42.18 (+0.04) | 1.23 (-0.17) | 8.75 (0.0) | 19 | 0.74 | -191 | 7.43 | 0 | 0.0 | 2572 | 733.0 | 735.0 | 746.0 | 723.0 |
| 2026-06-23 | 42.14 (-0.83) | 1.4 (-0.17) | 8.75 (-0.03) | -882 | 17.69 | -189 | 3.79 | -37 | 0.74 | 4985 | 741.0 | 795.0 | 795.0 | 738.0 |
| 2026-06-22 | 42.97 (-0.01) | 1.57 (-0.18) | 8.78 (+0.11) | -10 | 0.17 | -204 | 3.4 | 122 | 2.03 | 6000 | 774.0 | 760.0 | 796.0 | 734.0 |
| 2026-06-18 | 42.98 (-0.15) | 1.75 (-0.19) | 8.67 (+0.08) | -174 | 3.61 | -218 | 4.52 | 98 | 2.03 | 4818 | 753.0 | 728.0 | 762.0 | 702.0 |
| 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 | 43.13 (-0.75) | 1.94 (-0.13) | 8.59 (-0.08) | -824 | 11.68 | -147 | 2.08 | -97 | 1.38 | 7052 | 722.0 | 739.0 | 780.0 | 721.0 |
| 2026-06-16 | 43.88 (-0.16) | 2.07 (-0.15) | 8.67 (+0.08) | -182 | 2.35 | -168 | 2.17 | 92 | 1.19 | 7746 | 744.0 | 731.0 | 770.0 | 729.0 |
| 2026-06-15 | 44.04 (+0.83) | 2.22 (-0.18) | 8.59 (+0.01) | 959 | 18.64 | -204 | 3.97 | 13 | 0.25 | 5145 | 728.0 | 671.0 | 728.0 | 662.0 |
| 2026-06-12 | 43.21 (-1.04) | 2.4 (0.0) | 8.58 (-0.15) | -1100 | 21.36 | -1 | 0.02 | -175 | 3.4 | 5151 | 662.0 | 730.0 | 739.0 | 657.0 |
| 2026-06-11 | 44.25 (-0.18) | 2.4 (+0.46) | 8.73 (-0.01) | -358 | 5.28 | 515 | 7.6 | -2 | 0.03 | 6775 | 693.0 | 679.0 | 729.0 | 672.0 |
| 2026-06-10 | 44.43 (+0.8) | 1.94 (+0.08) | 8.74 (+0.01) | 838 | 6.56 | 95 | 0.74 | 8 | 0.06 | 12773 | 677.0 | 724.0 | 754.0 | 676.0 |
| 2026-06-09 | 43.63 (-1.18) | 1.86 (+0.04) | 8.73 (+0.11) | -1323 | 34.2 | 49 | 1.27 | 126 | 3.26 | 3868 | 719.0 | 665.0 | 719.0 | 663.0 |
| 2026-06-08 | 44.81 (+0.01) | 1.82 (0.0) | 8.62 (-0.02) | 30 | 0.75 | 0 | 0.0 | -30 | 0.75 | 4000 | 654.0 | 614.0 | 668.0 | 612.0 |
| 2026-06-05 | 44.8 (-0.67) | 1.82 (+0.36) | 8.64 (+0.01) | -586 | 8.37 | 403 | 5.75 | 18 | 0.26 | 7004 | 682.0 | 658.0 | 704.0 | 636.0 |
| 2026-06-04 | 45.47 (+0.77) | 1.46 (-0.01) | 8.63 (+0.1) | 675 | 14.65 | -8 | 0.17 | 113 | 2.45 | 4607 | 659.0 | 612.0 | 665.0 | 603.0 |
| 2026-06-03 | 44.7 (+0.44) | 1.47 (-0.02) | 8.53 (+0.05) | 519 | 21.89 | -32 | 1.35 | 59 | 2.49 | 2371 | 606.0 | 608.0 | 625.0 | 600.0 |
| 2026-06-02 | 44.26 (-0.01) | 1.49 (+0.02) | 8.48 (-0.05) | 22 | 1.5 | 26 | 1.77 | -57 | 3.88 | 1468 | 595.0 | 603.0 | 609.0 | 582.0 |
| 2026-06-01 | 44.27 (-0.11) | 1.47 (+0.01) | 8.53 (-0.05) | -123 | 4.3 | 15 | 0.52 | -62 | 2.17 | 2858 | 603.0 | 609.0 | 628.0 | 598.0 |
| 2026-05-29 | 44.38 (+0.26) | 1.46 (0.0) | 8.58 (+0.09) | 292 | 9.57 | -1 | 0.03 | 108 | 3.54 | 3052 | 603.0 | 580.0 | 614.0 | 577.0 |
| 2026-05-28 | 44.12 (+0.14) | 1.46 (-0.03) | 8.49 (-0.02) | 157 | 14.52 | -31 | 2.87 | -26 | 2.41 | 1081 | 572.0 | 586.0 | 595.0 | 570.0 |
| 2026-05-27 | 43.98 (+0.15) | 1.49 (-0.02) | 8.51 (+0.02) | 175 | 11.45 | -32 | 2.09 | 16 | 1.05 | 1528 | 585.0 | 597.0 | 597.0 | 578.0 |
| 2026-05-26 | 43.83 (+0.27) | 1.51 (-0.02) | 8.49 (-0.03) | 307 | 22.41 | -16 | 1.17 | -31 | 2.26 | 1370 | 588.0 | 600.0 | 600.0 | 580.0 |
| 2026-05-25 | 43.56 (+0.3) | 1.53 (0.0) | 8.52 (+0.02) | 335 | 20.62 | -1 | 0.06 | 26 | 1.6 | 1625 | 591.0 | 588.0 | 602.0 | 584.0 |
| 2026-05-22 | 43.26 (+0.15) | 1.53 (-0.01) | 8.5 (+0.05) | 158 | 8.03 | -16 | 0.81 | 59 | 3.0 | 1967 | 576.0 | 577.0 | 585.0 | 570.0 |
| 2026-05-21 | 43.11 (+0.22) | 1.54 (-0.01) | 8.45 (+0.03) | 263 | 14.62 | -9 | 0.5 | 33 | 1.83 | 1799 | 577.0 | 562.0 | 582.0 | 558.0 |
| 2026-05-20 | 42.89 (+0.02) | 1.55 (-0.01) | 8.42 (-0.04) | 33 | 1.86 | -8 | 0.45 | -45 | 2.54 | 1775 | 550.0 | 554.0 | 565.0 | 543.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 42.87 (-0.03) | 1.56 (-0.01) | 8.46 (-0.08) | -43 | 0.78 | -15 | 0.27 | -95 | 1.73 | 5492 | 557.0 | 577.0 | 608.0 | 550.0 |
| 2026-05-18 | 42.9 (-0.39) | 1.57 (0.0) | 8.54 (-0.03) | -453 | 9.33 | 0 | 0.0 | -34 | 0.7 | 4855 | 577.0 | 594.0 | 602.0 | 569.0 |
| 2026-05-15 | 43.29 (+0.71) | 1.57 (0.0) | 8.57 (+0.02) | 702 | 8.88 | 4 | 0.05 | 20 | 0.25 | 7906 | 588.0 | 560.0 | 603.0 | 547.0 |
| 2026-05-14 | 42.58 (+0.7) | 1.57 (-0.03) | 8.55 (+0.12) | 786 | 15.16 | -40 | 0.77 | 142 | 2.74 | 5186 | 560.0 | 524.0 | 564.0 | 522.0 |
| 2026-05-13 | 41.88 (+0.07) | 1.6 (-0.03) | 8.43 (-0.01) | 81 | 9.51 | -33 | 3.87 | -12 | 1.41 | 852 | 516.0 | 517.0 | 519.0 | 505.0 |
| 2026-05-12 | 41.81 (-0.03) | 1.63 (-0.05) | 8.44 (+0.06) | -38 | 2.1 | -49 | 2.7 | 66 | 3.64 | 1813 | 523.0 | 511.0 | 530.0 | 501.0 |
| 2026-05-11 | 41.84 (+0.03) | 1.68 (-0.01) | 8.38 (0.0) | 35 | 4.28 | -17 | 2.08 | -1 | 0.12 | 817 | 510.0 | 512.0 | 512.0 | 500.0 |
| 2026-05-08 | 41.81 (-0.32) | 1.69 (-0.03) | 8.38 (-0.01) | -361 | 26.58 | -34 | 2.5 | -8 | 0.59 | 1358 | 506.0 | 518.0 | 522.0 | 498.0 |
| 2026-05-07 | 42.13 (-0.05) | 1.72 (-0.04) | 8.39 (0.0) | -53 | 6.29 | -40 | 4.74 | -2 | 0.24 | 843 | 513.0 | 518.0 | 522.0 | 511.0 |
| 2026-05-06 | 42.18 (+0.03) | 1.76 (-0.02) | 8.39 (-0.02) | 30 | 2.75 | -30 | 2.75 | -21 | 1.93 | 1090 | 515.0 | 526.0 | 526.0 | 510.0 |
| 2026-05-05 | 42.15 (-0.57) | 1.78 (0.0) | 8.41 (-0.03) | -639 | 41.96 | 0 | 0.0 | -34 | 2.23 | 1523 | 520.0 | 534.0 | 537.0 | 516.0 |
| 2026-05-04 | 42.72 (+0.55) | 1.78 (-0.01) | 8.44 (+0.1) | 618 | 28.62 | -10 | 0.46 | 114 | 5.28 | 2159 | 540.0 | 516.0 | 546.0 | 513.0 |
| 2026-04-30 | 42.17 (+0.21) | 1.79 (-0.08) | 8.34 (0.0) | 239 | 25.48 | -90 | 9.59 | -5 | 0.53 | 938 | 509.0 | 513.0 | 520.0 | 504.0 |
| 2026-04-29 | 41.96 (+0.48) | 1.87 (-0.25) | 8.34 (+0.02) | 539 | 39.99 | -283 | 20.99 | 25 | 1.85 | 1348 | 515.0 | 504.0 | 515.0 | 498.5 |
| 2026-04-28 | 41.48 (+0.9) | 2.12 (-0.88) | 8.32 (+0.01) | 1010 | 66.4 | -989 | 65.02 | 5 | 0.33 | 1521 | 500.0 | 505.0 | 506.0 | 497.0 |
| 2026-04-27 | 40.58 (+0.54) | 3.0 (-0.9) | 8.31 (0.0) | 614 | 23.99 | -1016 | 39.7 | 6 | 0.23 | 2559 | 503.0 | 520.0 | 521.0 | 496.0 |
| 2026-04-24 | 40.04 (+0.25) | 3.9 (-0.22) | 8.31 (0.0) | 306 | 24.46 | -248 | 19.82 | 3 | 0.24 | 1251 | 514.0 | 511.0 | 526.0 | 509.0 |
| 2026-04-23 | 39.79 (+0.6) | 4.12 (-0.31) | 8.31 (-0.07) | 678 | 25.74 | -346 | 13.14 | -79 | 3.0 | 2634 | 510.0 | 543.0 | 545.0 | 494.5 |
| 2026-04-22 | 39.19 (+1.55) | 4.43 (-0.97) | 8.38 (+0.02) | 1753 | 47.78 | -1093 | 29.79 | 23 | 0.63 | 3669 | 532.0 | 549.0 | 559.0 | 529.0 |
| 2026-04-21 | 37.64 (-0.22) | 5.4 (-0.24) | 8.36 (-0.01) | -181 | 6.99 | -275 | 10.62 | -15 | 0.58 | 2590 | 529.0 | 545.0 | 552.0 | 521.0 |
| 2026-04-20 | 37.86 (+1.32) | 5.64 (-2.73) | 8.37 (+0.07) | 1526 | 36.92 | -422 | 10.21 | 76 | 1.84 | 4133 | 544.0 | 520.0 | 553.0 | 515.0 |
| 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 | 36.54 (-0.16) | 8.37 (-0.03) | 8.3 (-0.03) | -173 | 8.95 | -39 | 2.02 | -25 | 1.29 | 1933 | 503.0 | 511.0 | 511.0 | 484.5 |
| 2026-04-16 | 36.7 (-0.08) | 8.4 (-0.01) | 8.33 (+0.03) | 105 | 8.41 | -11 | 0.88 | 25 | 2.0 | 1249 | 511.0 | 510.0 | 518.0 | 502.0 |
| 2026-04-15 | 36.78 (-0.45) | 8.41 (+0.19) | 8.3 (-0.14) | -454 | 13.06 | 214 | 6.16 | -154 | 4.43 | 3476 | 509.0 | 538.0 | 544.0 | 506.0 |
| 2026-04-14 | 37.23 (+1.15) | 8.22 (+0.51) | 8.44 (+0.12) | 1320 | 22.15 | 577 | 9.68 | 138 | 2.32 | 5959 | 518.0 | 490.0 | 527.0 | 490.0 |
| 2026-04-13 | 36.08 (+0.4) | 7.71 (+0.01) | 8.32 (+0.12) | 461 | 27.8 | 4 | 0.24 | 129 | 7.78 | 1658 | 481.0 | 460.0 | 484.0 | 453.0 |
| 2026-04-10 | 35.68 (+0.24) | 7.7 (-0.01) | 8.2 (+0.01) | 227 | 33.68 | -3 | 0.45 | 10 | 1.48 | 674 | 455.5 | 455.0 | 470.5 | 454.0 |
| 2026-04-09 | 35.44 (+0.04) | 7.71 (0.0) | 8.19 (0.0) | 32 | 7.17 | -3 | 0.67 | 0 | 0.0 | 446 | 450.0 | 449.5 | 452.0 | 445.0 |
| 2026-04-08 | 35.4 (-0.02) | 7.71 (0.0) | 8.19 (0.0) | -32 | 9.91 | -3 | 0.93 | 9 | 2.79 | 323 | 446.0 | 450.0 | 450.5 | 446.0 |
| 2026-04-07 | 35.42 (-0.06) | 7.71 (-0.01) | 8.19 (0.0) | -11 | 2.97 | -12 | 3.24 | -2 | 0.54 | 370 | 443.5 | 446.0 | 449.5 | 439.5 |
| 2026-04-02 | 35.48 (-0.15) | 7.72 (-0.01) | 8.19 (0.0) | 5 | 1.35 | -1 | 0.27 | 0 | 0.0 | 370 | 444.0 | 452.5 | 454.0 | 440.5 |
| 2026-04-01 | 35.63 (+0.18) | 7.73 (0.0) | 8.19 (0.0) | 87 | 16.57 | 0 | 0.0 | 2 | 0.38 | 525 | 451.5 | 451.5 | 452.0 | 443.5 |
| 2026-03-31 | 35.45 (+0.04) | 7.73 (0.0) | 8.19 (+0.01) | 58 | 10.19 | -3 | 0.53 | 4 | 0.7 | 569 | 437.5 | 441.0 | 452.0 | 434.5 |
| 2026-03-30 | 35.41 (+0.01) | 7.73 (0.0) | 8.18 (-0.01) | 19 | 5.52 | 0 | 0.0 | -11 | 3.2 | 344 | 440.5 | 436.0 | 442.5 | 434.0 |
| 2026-03-27 | 35.4 (-0.12) | 7.73 (-0.01) | 8.19 (-0.01) | -149 | 29.74 | -9 | 1.8 | -10 | 2.0 | 501 | 443.0 | 448.0 | 452.0 | 439.0 |
| 2026-03-26 | 35.52 (-0.18) | 7.74 (0.0) | 8.2 (-0.01) | -157 | 20.1 | 0 | 0.0 | -13 | 1.66 | 781 | 452.0 | 471.5 | 472.5 | 452.0 |
| 2026-03-25 | 35.7 (+0.39) | 7.74 (+0.43) | 8.21 (+0.02) | 498 | 26.34 | 483 | 25.54 | 21 | 1.11 | 1891 | 468.0 | 464.0 | 473.0 | 460.0 |
| 2026-03-24 | 35.31 (+0.26) | 7.31 (+0.4) | 8.19 (-0.01) | 237 | 13.32 | 450 | 25.3 | -3 | 0.17 | 1779 | 454.5 | 450.0 | 464.0 | 444.5 |
| 2026-03-23 | 35.05 (+0.14) | 6.91 (+0.02) | 8.2 (0.0) | 143 | 18.48 | 16 | 2.07 | -11 | 1.42 | 774 | 442.0 | 438.0 | 449.0 | 433.0 |
| 2026-03-20 | 34.91 (+0.21) | 6.89 (-0.15) | 8.2 (0.0) | 213 | 28.86 | -166 | 22.49 | 2 | 0.27 | 738 | 445.0 | 453.0 | 455.5 | 442.5 |
| 2026-03-19 | 34.7 (-0.14) | 7.04 (+0.44) | 8.2 (+0.01) | -137 | 11.65 | 498 | 42.35 | 16 | 1.36 | 1176 | 448.5 | 441.0 | 455.5 | 441.0 |
| 2026-03-18 | 34.84 (-0.08) | 6.6 (+0.2) | 8.19 (0.0) | -48 | 6.44 | 223 | 29.93 | 2 | 0.27 | 745 | 448.0 | 452.0 | 454.0 | 443.5 |
| 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 | |||
| 2026-03-17 | 34.92 (+0.05) | 6.4 (+0.43) | 8.19 (-0.01) | 16 | 1.25 | 491 | 38.51 | -14 | 1.1 | 1275 | 446.0 | 440.0 | 450.0 | 440.0 |
| 2026-03-16 | 34.87 (+0.17) | 5.97 (+0.42) | 8.2 (+0.01) | 157 | 10.2 | 465 | 30.21 | 10 | 0.65 | 1539 | 438.5 | 429.0 | 442.5 | 425.0 |
| 2026-03-13 | 34.7 (+0.25) | 5.55 (-0.01) | 8.19 (-0.04) | 234 | 14.89 | -1 | 0.06 | -42 | 2.67 | 1572 | 429.5 | 412.0 | 429.5 | 400.5 |
| 2026-03-12 | 34.45 (-0.01) | 5.56 (-0.02) | 8.23 (+0.01) | 9 | 1.71 | -31 | 5.89 | 10 | 1.9 | 526 | 420.5 | 420.0 | 428.0 | 417.0 |
| 2026-03-11 | 34.46 (+0.21) | 5.58 (-0.01) | 8.22 (+0.02) | 245 | 40.36 | -6 | 0.99 | 16 | 2.64 | 607 | 422.5 | 415.0 | 424.0 | 414.0 |
| 2026-03-10 | 34.25 (+0.35) | 5.59 (0.0) | 8.2 (0.0) | 353 | 43.42 | -1 | 0.12 | 6 | 0.74 | 813 | 410.5 | 404.0 | 414.0 | 402.5 |
| 2026-03-09 | 33.9 (-0.14) | 5.59 (0.0) | 8.2 (-0.02) | -127 | 14.72 | 3 | 0.35 | -27 | 3.13 | 863 | 396.0 | 400.0 | 401.5 | 386.0 |
| 2026-03-06 | 34.04 (-0.01) | 5.59 (-0.02) | 8.22 (0.0) | -1 | 0.39 | -28 | 10.98 | 1 | 0.39 | 255 | 416.0 | 415.5 | 418.5 | 414.5 |
| 2026-03-05 | 34.05 (+0.1) | 5.61 (-0.07) | 8.22 (0.0) | 126 | 21.72 | -82 | 14.14 | 1 | 0.17 | 580 | 415.5 | 412.5 | 419.5 | 412.0 |
| 2026-03-04 | 33.95 (-0.16) | 5.68 (-0.01) | 8.22 (-0.02) | -260 | 28.23 | -7 | 0.76 | -27 | 2.93 | 921 | 405.0 | 413.0 | 414.5 | 401.5 |
| 2026-03-03 | 34.11 (-0.24) | 5.69 (-0.05) | 8.24 (-0.04) | -319 | 39.92 | -57 | 7.13 | -40 | 5.01 | 799 | 421.5 | 432.0 | 435.0 | 421.0 |
| 2026-03-02 | 34.35 (-0.04) | 5.74 (-0.08) | 8.28 (-0.01) | 12 | 1.63 | -85 | 11.53 | -11 | 1.49 | 737 | 435.5 | 438.0 | 439.5 | 428.0 |
| 2026-02-26 | 34.39 (+0.36) | 5.82 (-0.25) | 8.29 (+0.02) | 482 | 46.93 | -285 | 27.75 | 19 | 1.85 | 1027 | 442.0 | 437.0 | 446.0 | 433.5 |
| 2026-02-25 | 34.03 (-0.01) | 6.07 (-0.09) | 8.27 (-0.01) | -47 | 6.74 | -106 | 15.21 | -13 | 1.87 | 697 | 438.5 | 438.0 | 440.5 | 432.5 |
| 2026-02-24 | 34.04 (+0.11) | 6.16 (-0.09) | 8.28 (-0.01) | 53 | 9.53 | -99 | 17.81 | -13 | 2.34 | 556 | 438.5 | 438.0 | 439.0 | 434.0 |
| 2026-02-23 | 33.93 (+0.32) | 6.25 (-0.1) | 8.29 (-0.05) | 339 | 37.38 | -116 | 12.79 | -54 | 5.95 | 907 | 436.0 | 435.0 | 442.0 | 429.5 |
| 2026-02-11 | 33.61 (+0.03) | 6.35 (-0.04) | 8.34 (0.0) | 4 | 0.77 | -40 | 7.74 | 3 | 0.58 | 517 | 429.5 | 430.0 | 433.0 | 427.0 |
| 2026-02-10 | 33.58 (-0.15) | 6.39 (+0.07) | 8.34 (-0.01) | -206 | 26.38 | 72 | 9.22 | -6 | 0.77 | 781 | 430.0 | 434.5 | 434.5 | 426.5 |
| 2026-02-09 | 33.73 (-0.62) | 6.32 (-0.08) | 8.35 (-0.02) | -709 | 48.23 | -85 | 5.78 | -23 | 1.56 | 1470 | 434.5 | 457.0 | 462.0 | 434.5 |
| 2026-02-06 | 34.35 (-0.05) | 6.4 (0.0) | 8.37 (-0.02) | -68 | 10.32 | 0 | 0.0 | -21 | 3.19 | 659 | 454.5 | 456.5 | 457.0 | 445.0 |
| 2026-02-05 | 34.4 (+0.16) | 6.4 (0.0) | 8.39 (-0.04) | 182 | 25.35 | -2 | 0.28 | -56 | 7.8 | 718 | 460.5 | 469.5 | 474.0 | 460.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 34.24 (+0.1) | 6.4 (-0.01) | 8.43 (+0.03) | 112 | 16.64 | -14 | 2.08 | 35 | 5.2 | 673 | 466.5 | 459.5 | 471.0 | 452.5 |
| 2026-02-03 | 34.14 (+0.22) | 6.41 (-0.02) | 8.4 (+0.01) | 238 | 33.15 | -13 | 1.81 | 20 | 2.79 | 718 | 458.0 | 449.0 | 458.0 | 449.0 |
| 2026-02-02 | 33.92 (+0.1) | 6.43 (-0.15) | 8.39 (-0.02) | 117 | 20.38 | -169 | 29.44 | -32 | 5.57 | 574 | 444.5 | 452.5 | 452.5 | 440.0 |
| 2026-01-30 | 33.82 (+0.09) | 6.58 (0.0) | 8.41 (-0.03) | 106 | 15.66 | -5 | 0.74 | -29 | 4.28 | 677 | 454.0 | 450.5 | 454.0 | 446.0 |
| 2026-01-29 | 33.73 (+0.16) | 6.58 (-0.12) | 8.44 (-0.03) | 186 | 25.66 | -129 | 17.79 | -37 | 5.1 | 725 | 456.5 | 464.5 | 468.0 | 455.0 |
| 2026-01-28 | 33.57 (-0.01) | 6.7 (0.0) | 8.47 (-0.01) | -10 | 2.08 | -3 | 0.62 | -13 | 2.71 | 480 | 464.5 | 465.5 | 468.0 | 460.5 |
| 2026-01-27 | 33.58 (+0.08) | 6.7 (-0.04) | 8.48 (-0.02) | 91 | 16.91 | -51 | 9.48 | -12 | 2.23 | 538 | 465.5 | 472.5 | 476.5 | 463.0 |
| 2026-01-26 | 33.5 (+0.19) | 6.74 (-0.15) | 8.5 (+0.02) | 206 | 13.92 | -168 | 11.35 | 18 | 1.22 | 1480 | 466.0 | 476.0 | 484.0 | 465.5 |
| 2026-01-23 | 33.31 (+0.51) | 6.89 (-0.03) | 8.48 (+0.03) | 585 | 43.27 | -26 | 1.92 | 31 | 2.29 | 1352 | 473.5 | 465.0 | 474.0 | 465.0 |
| 2026-01-22 | 32.8 (-0.06) | 6.92 (-0.02) | 8.45 (+0.04) | 4 | 0.64 | -30 | 4.82 | 51 | 8.19 | 623 | 463.0 | 463.0 | 469.5 | 458.5 |
| 2026-01-21 | 32.86 (+0.37) | 6.94 (+0.11) | 8.41 (-0.02) | 429 | 31.68 | -9 | 0.66 | -29 | 2.14 | 1354 | 460.0 | 455.0 | 473.0 | 452.5 |
| 2026-01-20 | 32.49 (+0.13) | 6.83 (0.0) | 8.43 (-0.01) | 155 | 30.82 | -3 | 0.6 | -5 | 0.99 | 503 | 457.0 | 447.0 | 457.0 | 447.0 |
| 2026-01-19 | 32.36 (-0.03) | 6.83 (-0.02) | 8.44 (+0.01) | 11 | 2.39 | -21 | 4.57 | 1 | 0.22 | 460 | 450.0 | 451.0 | 453.0 | 442.0 |
| 2026-01-16 | 32.39 (+0.05) | 6.85 (-0.09) | 8.43 (-0.02) | 102 | 17.53 | -110 | 18.9 | -23 | 3.95 | 582 | 451.0 | 452.0 | 453.0 | 445.0 |
| 2026-01-15 | 32.34 (-0.07) | 6.94 (-0.02) | 8.45 (-0.04) | -136 | 23.17 | -13 | 2.21 | -36 | 6.13 | 587 | 450.0 | 460.0 | 460.0 | 449.0 |
| 2026-01-14 | 32.41 (+0.14) | 6.96 (0.0) | 8.49 (-0.01) | 127 | 22.6 | -7 | 1.25 | -18 | 3.2 | 562 | 459.0 | 459.0 | 459.0 | 454.0 |
| 2026-01-13 | 32.27 (+0.16) | 6.96 (-0.02) | 8.5 (-0.05) | 177 | 20.51 | -21 | 2.43 | -49 | 5.68 | 863 | 456.0 | 469.0 | 469.0 | 452.0 |
| 2026-01-12 | 32.11 (+0.59) | 6.98 (-0.03) | 8.55 (+0.07) | 667 | 37.01 | -31 | 1.72 | 75 | 4.16 | 1802 | 463.0 | 464.0 | 474.0 | 461.5 |
| 2026-01-09 | 31.52 (+1.14) | 7.01 (-0.02) | 8.48 (+0.13) | 1282 | 48.16 | -23 | 0.86 | 143 | 5.37 | 2662 | 456.0 | 436.0 | 459.5 | 436.0 |
| 2026-01-08 | 30.38 (+0.22) | 7.03 (-0.02) | 8.35 (-0.02) | 524 | 49.34 | -24 | 2.26 | -14 | 1.32 | 1062 | 428.5 | 442.0 | 443.0 | 428.5 |
| 2026-01-07 | 30.16 (+0.17) | 7.05 (-0.1) | 8.37 (+0.01) | 318 | 55.79 | -117 | 20.53 | 9 | 1.58 | 570 | 438.5 | 439.0 | 444.0 | 436.0 |
| 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 | 29.99 (-0.29) | 7.15 (-0.01) | 8.36 (0.0) | -56 | 8.09 | -5 | 0.72 | -2 | 0.29 | 692 | 437.0 | 438.5 | 442.0 | 432.0 |
| 2026-01-05 | 30.28 (+0.1) | 7.16 (-0.06) | 8.36 (+0.01) | 173 | 23.44 | -64 | 8.67 | 8 | 1.08 | 738 | 438.5 | 439.5 | 443.0 | 436.0 |
| 2026-01-02 | 30.18 (-0.01) | 7.22 (-0.04) | 8.35 (-0.02) | 91 | 8.09 | -49 | 4.36 | -18 | 1.6 | 1125 | 437.5 | 450.0 | 451.5 | 437.0 |
| 2025-12-31 | 30.19 (+1.21) | 7.26 (0.0) | 8.37 (+0.03) | 1177 | 53.19 | 4 | 0.18 | 31 | 1.4 | 2213 | 449.5 | 446.0 | 457.5 | 445.0 |
| 2025-12-30 | 28.98 (+0.49) | 7.26 (0.0) | 8.34 (+0.01) | 302 | 32.65 | -1 | 0.11 | 18 | 1.95 | 925 | 446.0 | 440.0 | 446.0 | 438.0 |
| 2025-12-29 | 28.49 (+0.47) | 7.26 (+0.04) | 8.33 (+0.06) | 474 | 29.13 | 35 | 2.15 | 56 | 3.44 | 1627 | 439.5 | 433.0 | 446.0 | 431.0 |
| 2025-12-26 | 28.02 (-0.35) | 7.22 (+0.22) | 8.27 (+0.03) | -603 | 34.09 | 254 | 14.36 | 41 | 2.32 | 1769 | 430.5 | 426.0 | 435.0 | 421.0 |
| 2025-12-24 | 28.37 (-0.09) | 7.0 (+0.26) | 8.24 (0.0) | -193 | 23.37 | 296 | 35.84 | 0 | 0.0 | 826 | 425.5 | 424.0 | 430.0 | 422.5 |
| 2025-12-23 | 28.46 (-0.31) | 6.74 (+0.27) | 8.24 (0.0) | -334 | 47.04 | 304 | 42.82 | 2 | 0.28 | 710 | 423.5 | 424.0 | 427.0 | 422.0 |
| 2025-12-22 | 28.77 (-0.04) | 6.47 (+0.24) | 8.24 (+0.01) | -70 | 8.06 | 265 | 30.49 | 15 | 1.73 | 869 | 424.0 | 427.0 | 429.5 | 422.0 |
| 2025-12-19 | 28.81 (-0.22) | 6.23 (+0.27) | 8.23 (0.0) | -296 | 34.22 | 306 | 35.38 | -3 | 0.35 | 865 | 419.0 | 418.5 | 420.0 | 416.0 |
| 2025-12-18 | 29.03 (-0.44) | 5.96 (+0.33) | 8.23 (+0.01) | -508 | 49.08 | 372 | 35.94 | 10 | 0.97 | 1035 | 417.5 | 418.0 | 419.0 | 413.0 |
| 2025-12-17 | 29.47 (-0.23) | 5.63 (+0.34) | 8.22 (-0.03) | -286 | 21.15 | 386 | 28.55 | -36 | 2.66 | 1352 | 417.5 | 420.0 | 428.0 | 415.0 |
| 2025-12-16 | 29.7 (-0.35) | 5.29 (+0.33) | 8.25 (-0.01) | -464 | 28.54 | 376 | 23.12 | -13 | 0.8 | 1626 | 420.0 | 418.0 | 420.5 | 411.0 |
| 2025-12-15 | 30.05 (-0.03) | 4.96 (+0.32) | 8.26 (+0.01) | -106 | 9.93 | 357 | 33.46 | 14 | 1.31 | 1067 | 422.0 | 409.0 | 422.5 | 407.0 |
| 2025-12-12 | 30.08 (-0.04) | 4.64 (-0.01) | 8.25 (0.0) | -74 | 15.2 | -12 | 2.46 | 4 | 0.82 | 487 | 413.5 | 416.0 | 418.0 | 412.5 |
| 2025-12-11 | 30.12 (-0.47) | 4.65 (0.0) | 8.25 (0.0) | -589 | 43.4 | -3 | 0.22 | -10 | 0.74 | 1357 | 412.0 | 422.5 | 428.0 | 412.0 |
| 2025-12-10 | 30.59 (-1.35) | 4.65 (-0.01) | 8.25 (-0.05) | -1590 | 60.41 | -2 | 0.08 | -49 | 1.86 | 2632 | 422.5 | 435.0 | 436.0 | 418.0 |
| 2025-12-09 | 31.94 (0.0) | 4.66 (-0.02) | 8.3 (0.0) | 88 | 20.85 | -29 | 6.87 | -2 | 0.47 | 422 | 445.0 | 447.0 | 451.0 | 444.0 |
| 2025-12-08 | 31.94 (+0.02) | 4.68 (0.0) | 8.3 (0.0) | 18 | 3.86 | -4 | 0.86 | 5 | 1.07 | 466 | 443.5 | 452.5 | 454.5 | 440.5 |
| 2025-12-05 | 31.92 (-0.13) | 4.68 (-0.01) | 8.3 (-0.02) | -174 | 30.53 | -2 | 0.35 | -26 | 4.56 | 570 | 439.0 | 446.0 | 449.5 | 437.5 |
| 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 | |||
| 2025-12-04 | 32.05 (-0.05) | 4.69 (0.0) | 8.32 (-0.01) | -61 | 15.21 | 0 | 0.0 | -14 | 3.49 | 401 | 446.0 | 450.0 | 454.5 | 444.5 |
| 2025-12-03 | 32.1 (-0.01) | 4.69 (0.0) | 8.33 (0.0) | -16 | 5.02 | -4 | 1.25 | -4 | 1.25 | 319 | 450.0 | 457.0 | 457.5 | 449.0 |
| 2025-12-02 | 32.11 (+0.41) | 4.69 (-0.01) | 8.33 (+0.04) | 460 | 44.57 | -11 | 1.07 | 51 | 4.94 | 1032 | 454.0 | 449.5 | 454.5 | 448.5 |
| 2025-12-01 | 31.7 (+0.06) | 4.7 (0.0) | 8.29 (0.0) | 64 | 8.3 | -2 | 0.26 | 0 | 0.0 | 771 | 445.0 | 447.0 | 451.5 | 441.0 |
| 2025-11-28 | 31.64 (+0.11) | 4.7 (0.0) | 8.29 (+0.01) | 124 | 21.83 | 2 | 0.35 | 6 | 1.06 | 568 | 447.0 | 445.0 | 448.5 | 442.5 |
| 2025-11-27 | 31.53 (-0.15) | 4.7 (0.0) | 8.28 (-0.02) | -170 | 22.14 | 3 | 0.39 | -14 | 1.82 | 768 | 445.0 | 459.0 | 459.0 | 444.0 |
| 2025-11-26 | 31.68 (+0.3) | 4.7 (+0.02) | 8.3 (+0.03) | 360 | 30.15 | 19 | 1.59 | 26 | 2.18 | 1194 | 455.0 | 458.5 | 467.0 | 453.0 |
| 2025-11-25 | 31.38 (-0.16) | 4.68 (+0.17) | 8.27 (-0.01) | -177 | 17.54 | 191 | 18.93 | -10 | 0.99 | 1009 | 453.0 | 461.5 | 462.0 | 448.0 |
| 2025-11-24 | 31.54 (+0.25) | 4.51 (-0.1) | 8.28 (+0.02) | 319 | 21.07 | -113 | 7.46 | 26 | 1.72 | 1514 | 459.0 | 451.0 | 459.0 | 448.5 |
| 2025-11-21 | 31.29 (+0.03) | 4.61 (+0.13) | 8.26 (-0.07) | 12 | 0.92 | 147 | 11.32 | -73 | 5.62 | 1299 | 449.5 | 456.5 | 459.0 | 445.5 |
| 2025-11-20 | 31.26 (+1.01) | 4.48 (-0.35) | 8.33 (+0.11) | 1133 | 35.11 | -390 | 12.09 | 112 | 3.47 | 3227 | 460.0 | 455.0 | 461.0 | 449.0 |
| 2025-11-19 | 30.25 (-0.1) | 4.83 (+0.26) | 8.22 (-0.06) | -104 | 6.18 | 294 | 17.47 | -63 | 3.74 | 1683 | 449.5 | 455.0 | 458.0 | 443.0 |
| 2025-11-18 | 30.35 (+0.3) | 4.57 (+0.18) | 8.28 (+0.01) | 315 | 15.25 | 194 | 9.39 | 16 | 0.77 | 2066 | 449.0 | 446.0 | 462.0 | 438.5 |
| 2025-11-17 | 30.05 (+0.68) | 4.39 (0.0) | 8.27 (0.0) | 827 | 44.87 | 0 | 0.0 | -4 | 0.22 | 1843 | 448.0 | 440.0 | 454.5 | 438.0 |
| 2025-11-14 | 29.37 (+0.01) | 4.39 (0.0) | 8.27 (-0.02) | 3 | 0.35 | 2 | 0.24 | -21 | 2.48 | 847 | 438.0 | 442.5 | 442.5 | 433.5 |
| 2025-11-13 | 29.36 (+2.11) | 4.39 (0.0) | 8.29 (+0.07) | 2388 | 58.24 | -1 | 0.02 | 76 | 1.85 | 4100 | 445.5 | 420.5 | 451.5 | 419.0 |
| 2025-11-12 | 27.25 (+0.12) | 4.39 (0.0) | 8.22 (0.0) | 74 | 15.61 | 3 | 0.63 | 7 | 1.48 | 474 | 415.0 | 415.0 | 426.0 | 414.0 |
| 2025-11-11 | 27.13 (-0.14) | 4.39 (0.0) | 8.22 (0.0) | -170 | 23.38 | 2 | 0.28 | -12 | 1.65 | 727 | 414.5 | 421.5 | 423.5 | 414.0 |
| 2025-11-10 | 27.27 (-0.06) | 4.39 (0.0) | 8.22 (-0.04) | -58 | 13.06 | 3 | 0.68 | -34 | 7.66 | 444 | 421.5 | 428.0 | 431.0 | 421.0 |
| 2025-11-07 | 27.33 (+0.34) | 4.39 (-0.01) | 8.26 (+0.01) | 397 | 46.82 | -13 | 1.53 | 4 | 0.47 | 848 | 427.5 | 421.0 | 433.0 | 421.0 |
| 2025-11-06 | 26.99 (+0.15) | 4.4 (-0.01) | 8.25 (0.0) | 322 | 45.61 | -14 | 1.98 | 8 | 1.13 | 706 | 427.0 | 420.0 | 427.0 | 415.5 |
| 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 | |||
| 2025-11-05 | 26.84 (+0.07) | 4.41 (+0.02) | 8.25 (+0.02) | 30 | 4.39 | 18 | 2.63 | 23 | 3.36 | 684 | 416.0 | 408.5 | 417.0 | 402.0 |
| 2025-11-04 | 26.77 (-0.18) | 4.39 (-0.01) | 8.23 (-0.03) | -199 | 33.56 | -7 | 1.18 | -40 | 6.75 | 593 | 410.0 | 422.0 | 422.5 | 410.0 |
| 2025-11-03 | 26.95 (+0.12) | 4.4 (-0.02) | 8.26 (+0.04) | 147 | 24.87 | -29 | 4.91 | 42 | 7.11 | 591 | 420.0 | 421.0 | 428.0 | 420.0 |
| 2025-10-31 | 26.83 (+0.05) | 4.42 (-0.03) | 8.22 (+0.02) | 57 | 11.95 | -30 | 6.29 | 27 | 5.66 | 477 | 419.5 | 422.5 | 427.0 | 419.5 |
| 2025-10-30 | 26.78 (+0.04) | 4.45 (-0.1) | 8.2 (-0.02) | 28 | 3.72 | -108 | 14.36 | -25 | 3.32 | 752 | 419.0 | 425.5 | 429.0 | 416.5 |
| 2025-10-29 | 26.74 (+0.14) | 4.55 (-0.03) | 8.22 (+0.03) | 314 | 46.04 | -33 | 4.84 | 28 | 4.11 | 682 | 424.5 | 423.5 | 427.0 | 423.0 |
| 2025-10-28 | 26.6 (-0.07) | 4.58 (0.0) | 8.19 (0.0) | -78 | 12.54 | -1 | 0.16 | 2 | 0.32 | 622 | 423.5 | 429.0 | 432.0 | 420.0 |
| 2025-10-27 | 26.67 (+0.02) | 4.58 (0.0) | 8.19 (+0.06) | 18 | 2.32 | -5 | 0.64 | 74 | 9.54 | 776 | 430.0 | 430.0 | 434.5 | 427.5 |
| 2025-10-23 | 26.65 (+0.03) | 4.58 (0.0) | 8.13 (-0.01) | 46 | 13.61 | -3 | 0.89 | -13 | 3.85 | 338 | 429.5 | 429.0 | 431.5 | 426.0 |
| 2025-10-22 | 26.62 (+0.18) | 4.58 (-0.29) | 8.14 (+0.01) | 215 | 38.12 | -3 | 0.53 | 7 | 1.24 | 564 | 431.5 | 430.0 | 434.5 | 428.5 |
| 2025-10-21 | 26.44 (+0.43) | 4.87 (-0.01) | 8.13 (+0.02) | 543 | 44.8 | -8 | 0.66 | 29 | 2.39 | 1212 | 430.5 | 430.0 | 436.0 | 428.0 |
| 2025-10-20 | 26.01 (+0.16) | 4.88 (0.0) | 8.11 (+0.03) | 184 | 30.98 | 4 | 0.67 | 34 | 5.72 | 594 | 421.5 | 419.0 | 427.0 | 418.0 |
| 2025-10-17 | 25.85 (+0.04) | 4.88 (0.0) | 8.08 (-0.02) | 101 | 13.2 | -9 | 1.18 | -24 | 3.14 | 765 | 417.0 | 423.0 | 430.0 | 416.0 |
| 2025-10-16 | 25.81 (+0.21) | 4.88 (-0.01) | 8.1 (-0.02) | 252 | 42.07 | -1 | 0.17 | -28 | 4.67 | 599 | 423.0 | 420.0 | 426.0 | 418.5 |
| 2025-10-15 | 25.6 (+0.14) | 4.89 (+0.01) | 8.12 (+0.01) | 161 | 20.69 | 5 | 0.64 | 17 | 2.19 | 778 | 419.0 | 409.5 | 419.0 | 405.5 |
| 2025-10-14 | 25.46 (-0.15) | 4.88 (0.0) | 8.11 (-0.06) | -173 | 17.35 | 1 | 0.1 | -67 | 6.72 | 997 | 406.0 | 418.0 | 419.5 | 406.0 |
| 2025-10-13 | 25.61 (-0.39) | 4.88 (0.0) | 8.17 (-0.02) | -439 | 30.46 | 3 | 0.21 | -26 | 1.8 | 1441 | 412.5 | 410.0 | 413.0 | 404.0 |
| 2025-10-09 | 26.0 (-1.07) | 4.88 (-0.12) | 8.19 (-0.09) | -1255 | 52.6 | -139 | 5.83 | -105 | 4.4 | 2386 | 425.0 | 444.0 | 445.0 | 424.0 |
| 2025-10-08 | 27.07 (-0.09) | 5.0 (0.0) | 8.28 (-0.05) | -100 | 12.24 | -1 | 0.12 | -53 | 6.49 | 817 | 445.5 | 449.0 | 449.5 | 443.5 |
| 2025-10-07 | 27.16 (+1.16) | 5.0 (+0.15) | 8.33 (+0.12) | 1287 | 45.82 | 170 | 6.05 | 136 | 4.84 | 2809 | 450.5 | 433.0 | 459.5 | 428.5 |
| 2025-10-03 | 26.0 (+0.21) | 4.85 (0.0) | 8.21 (0.0) | 233 | 42.91 | -1 | 0.18 | 1 | 0.18 | 543 | 430.5 | 430.0 | 433.0 | 427.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 25.79 (+0.01) | 4.85 (-0.02) | 8.21 (0.0) | 78 | 14.34 | -19 | 3.49 | 3 | 0.55 | 544 | 425.5 | 431.0 | 433.0 | 424.5 |
| 2025-10-01 | 25.78 (+0.06) | 4.87 (-0.02) | 8.21 (0.0) | 69 | 14.05 | -22 | 4.48 | -10 | 2.04 | 491 | 426.5 | 428.0 | 431.5 | 425.0 |
| 2025-09-30 | 25.72 (-0.05) | 4.89 (-0.01) | 8.21 (+0.03) | -55 | 11.73 | -10 | 2.13 | 39 | 8.32 | 469 | 428.0 | 425.0 | 432.0 | 423.5 |
| 2025-09-26 | 25.77 (-0.32) | 4.9 (+0.02) | 8.18 (-0.02) | -297 | 34.38 | 17 | 1.97 | -18 | 2.08 | 864 | 420.5 | 432.5 | 432.5 | 418.5 |
| 2025-09-25 | 26.09 (-0.1) | 4.88 (-0.02) | 8.2 (0.0) | -60 | 9.04 | -15 | 2.26 | -8 | 1.2 | 664 | 431.0 | 433.0 | 437.0 | 429.0 |
| 2025-09-24 | 26.19 (-0.37) | 4.9 (-0.01) | 8.2 (-0.03) | -388 | 43.6 | -13 | 1.46 | -27 | 3.03 | 890 | 433.5 | 441.0 | 442.5 | 433.5 |
| 2025-09-23 | 26.56 (-0.3) | 4.91 (+0.03) | 8.23 (-0.06) | -284 | 22.83 | 28 | 2.25 | -64 | 5.14 | 1244 | 443.5 | 454.0 | 454.0 | 440.5 |
| 2025-09-22 | 26.86 (+1.08) | 4.88 (+0.15) | 8.29 (+0.09) | 1305 | 42.3 | 177 | 5.74 | 99 | 3.21 | 3085 | 442.5 | 438.0 | 453.0 | 437.0 |
| 2025-09-19 | 25.78 (-0.03) | 4.73 (-0.03) | 8.2 (+0.02) | -38 | 2.72 | -35 | 2.5 | 18 | 1.29 | 1399 | 431.5 | 438.5 | 444.0 | 431.5 |
| 2025-09-18 | 25.81 (+0.26) | 4.76 (+0.03) | 8.18 (+0.01) | 417 | 34.58 | 30 | 2.49 | 17 | 1.41 | 1206 | 430.0 | 428.0 | 434.0 | 427.0 |
| 2025-09-17 | 25.55 (-0.1) | 4.73 (-0.02) | 8.17 (-0.11) | -19 | 2.98 | -27 | 4.23 | -129 | 20.22 | 638 | 421.0 | 429.0 | 431.0 | 421.0 |
| 2025-09-16 | 25.65 (+0.15) | 4.75 (-0.02) | 8.28 (+0.03) | 316 | 28.55 | -18 | 1.63 | 40 | 3.61 | 1107 | 428.5 | 416.5 | 430.0 | 415.5 |
| 2025-09-15 | 25.5 (-0.29) | 4.77 (+0.04) | 8.25 (-0.01) | -265 | 26.03 | 46 | 4.52 | -13 | 1.28 | 1018 | 415.5 | 420.0 | 422.5 | 415.5 |
| 2025-09-12 | 25.79 (-0.25) | 4.73 (-0.23) | 8.26 (-0.02) | -209 | 9.98 | -258 | 12.32 | -25 | 1.19 | 2094 | 415.5 | 426.0 | 428.0 | 414.0 |
| 2025-09-11 | 26.04 (-0.45) | 4.96 (-0.12) | 8.28 (-0.03) | -700 | 27.17 | -142 | 5.51 | -39 | 1.51 | 2576 | 422.0 | 437.0 | 438.5 | 422.0 |
| 2025-09-10 | 26.49 (-1.19) | 5.08 (-0.1) | 8.31 (-0.03) | -1500 | 46.32 | -106 | 3.27 | -26 | 0.8 | 3238 | 437.5 | 446.0 | 448.5 | 432.5 |
| 2025-09-09 | 27.68 (-0.42) | 5.18 (-0.09) | 8.34 (-0.05) | -493 | 43.44 | -102 | 8.99 | -57 | 5.02 | 1135 | 449.0 | 460.0 | 461.0 | 445.0 |
| 2025-09-08 | 28.1 (+0.15) | 5.27 (+0.24) | 8.39 (0.0) | 174 | 7.15 | 270 | 11.09 | -2 | 0.08 | 2435 | 453.5 | 454.0 | 474.0 | 452.0 |
| 2025-09-05 | 27.95 (-0.15) | 5.03 (0.0) | 8.39 (-0.04) | -162 | 27.84 | -4 | 0.69 | -46 | 7.9 | 582 | 444.0 | 452.5 | 452.5 | 441.0 |
| 2025-09-04 | 28.1 (+0.06) | 5.03 (0.0) | 8.43 (+0.03) | 82 | 5.88 | -1 | 0.07 | 39 | 2.8 | 1394 | 446.0 | 447.0 | 458.5 | 446.0 |
| 2025-09-03 | 28.04 (+0.04) | 5.03 (0.0) | 8.4 (+0.11) | 59 | 7.39 | 4 | 0.5 | 122 | 15.29 | 798 | 441.0 | 436.0 | 446.0 | 436.0 |
| 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 | 28.0 (-0.31) | 5.03 (0.0) | 8.29 (+0.01) | -329 | 34.89 | 2 | 0.21 | 7 | 0.74 | 943 | 435.5 | 446.0 | 449.5 | 433.5 |
| 2025-09-01 | 28.31 (-0.07) | 5.03 (0.0) | 8.28 (-0.04) | -45 | 4.69 | 2 | 0.21 | -43 | 4.48 | 960 | 444.0 | 454.0 | 457.0 | 439.5 |
| 2025-08-29 | 28.38 (-0.17) | 5.03 (0.0) | 8.32 (-0.14) | -149 | 17.49 | -6 | 0.7 | -160 | 18.78 | 852 | 455.0 | 464.0 | 466.5 | 455.0 |
| 2025-08-28 | 28.55 (+0.09) | 5.03 (+0.09) | 8.46 (+0.01) | 84 | 8.27 | 107 | 10.53 | 17 | 1.67 | 1016 | 461.5 | 462.0 | 468.0 | 457.0 |
| 2025-08-27 | 28.46 (+0.64) | 4.94 (0.0) | 8.45 (+0.12) | 725 | 29.22 | -10 | 0.4 | 134 | 5.4 | 2481 | 462.5 | 446.5 | 465.0 | 446.5 |
| 2025-08-26 | 27.82 (-0.11) | 4.94 (+0.1) | 8.33 (-0.01) | -279 | 38.06 | 123 | 16.78 | -18 | 2.46 | 733 | 444.5 | 448.0 | 448.0 | 439.0 |
| 2025-08-25 | 27.93 (+0.69) | 4.84 (-0.01) | 8.34 (+0.07) | 788 | 54.76 | -15 | 1.04 | 82 | 5.7 | 1439 | 448.0 | 438.5 | 449.5 | 437.5 |
| 2025-08-22 | 27.24 (-0.13) | 4.85 (-0.02) | 8.27 (-0.06) | -164 | 20.45 | -23 | 2.87 | -62 | 7.73 | 802 | 432.0 | 440.5 | 445.0 | 431.0 |
| 2025-08-21 | 27.37 (+0.21) | 4.87 (+0.01) | 8.33 (+0.06) | 246 | 14.7 | 5 | 0.3 | 64 | 3.83 | 1673 | 440.5 | 434.0 | 447.5 | 431.5 |
| 2025-08-20 | 27.16 (-0.82) | 4.86 (0.0) | 8.27 (-0.06) | -930 | 39.47 | 10 | 0.42 | -71 | 3.01 | 2356 | 426.0 | 441.0 | 449.0 | 426.0 |
| 2025-08-19 | 27.98 (-0.15) | 4.86 (-0.01) | 8.33 (+0.05) | 26 | 0.54 | -12 | 0.25 | 64 | 1.32 | 4850 | 448.0 | 465.0 | 479.5 | 448.0 |
| 2025-08-18 | 28.13 (+0.8) | 4.87 (+0.01) | 8.28 (+0.06) | 898 | 35.19 | 6 | 0.24 | 65 | 2.55 | 2552 | 447.0 | 434.5 | 455.5 | 434.5 |
| 2025-08-15 | 27.33 (+0.05) | 4.86 (0.0) | 8.22 (+0.03) | 67 | 13.19 | 4 | 0.79 | 34 | 6.69 | 508 | 432.0 | 428.0 | 433.5 | 428.0 |
| 2025-08-14 | 27.28 (-0.17) | 4.86 (0.0) | 8.19 (-0.01) | -156 | 24.3 | -6 | 0.93 | -18 | 2.8 | 642 | 428.0 | 433.0 | 437.0 | 428.0 |
| 2025-08-13 | 27.45 (-0.21) | 4.86 (-0.01) | 8.2 (+0.09) | -174 | 12.92 | -5 | 0.37 | 110 | 8.17 | 1347 | 433.0 | 438.0 | 443.5 | 429.0 |
| 2025-08-12 | 27.66 (+0.14) | 4.87 (0.0) | 8.11 (0.0) | 156 | 31.01 | -1 | 0.2 | -2 | 0.4 | 503 | 439.5 | 440.0 | 443.5 | 438.5 |
| 2025-08-11 | 27.52 (+0.02) | 4.87 (+0.01) | 8.11 (-0.01) | 16 | 3.56 | 9 | 2.0 | -8 | 1.78 | 449 | 438.0 | 442.5 | 442.5 | 437.0 |
| 2025-08-08 | 27.5 (-0.18) | 4.86 (-0.03) | 8.12 (+0.11) | -277 | 11.23 | -31 | 1.26 | 122 | 4.95 | 2466 | 438.5 | 450.5 | 462.0 | 438.5 |
| 2025-08-07 | 27.68 (+0.31) | 4.89 (0.0) | 8.01 (0.0) | 330 | 29.68 | -3 | 0.27 | 0 | 0.0 | 1112 | 441.0 | 440.5 | 447.5 | 440.5 |
| 2025-08-06 | 27.37 (+0.31) | 4.89 (0.0) | 8.01 (-0.03) | -116 | 18.56 | 1 | 0.16 | -40 | 6.4 | 625 | 432.0 | 439.5 | 442.0 | 431.0 |
| 2025-08-05 | 27.06 (+0.18) | 4.89 (-0.01) | 8.04 (-0.1) | 216 | 29.71 | -12 | 1.65 | -113 | 15.54 | 727 | 442.0 | 439.5 | 445.0 | 439.5 |
| 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 | |||
| 2025-08-04 | 26.88 (+0.26) | 4.9 (0.0) | 8.14 (+0.04) | 294 | 31.44 | 5 | 0.53 | 43 | 4.6 | 935 | 439.0 | 425.0 | 442.0 | 425.0 |
| 2025-08-01 | 26.62 (-0.08) | 4.9 (0.0) | 8.1 (0.0) | -106 | 14.7 | -10 | 1.39 | 5 | 0.69 | 721 | 430.0 | 427.5 | 435.0 | 423.0 |
| 2025-07-31 | 26.7 (0.0) | 4.9 (-0.01) | 8.1 (0.0) | -26 | 4.14 | -1 | 0.16 | -3 | 0.48 | 628 | 433.5 | 441.5 | 443.0 | 433.5 |
| 2025-07-30 | 26.7 (+0.03) | 4.91 (+0.01) | 8.1 (0.0) | 25 | 2.86 | 3 | 0.34 | -2 | 0.23 | 874 | 438.0 | 440.0 | 442.5 | 436.0 |
| 2025-07-29 | 26.67 (+0.27) | 4.9 (-0.01) | 8.1 (-0.17) | 247 | 23.35 | -2 | 0.19 | -189 | 17.86 | 1058 | 437.0 | 439.0 | 439.5 | 429.5 |
| 2025-07-28 | 26.4 (+0.18) | 4.91 (+0.01) | 8.27 (+0.02) | 187 | 16.92 | 2 | 0.18 | 25 | 2.26 | 1105 | 439.0 | 436.5 | 445.0 | 435.0 |
| 2025-07-25 | 26.22 (+0.02) | 4.9 (0.0) | 8.25 (-0.06) | 10 | 0.97 | 0 | 0.0 | -66 | 6.38 | 1035 | 438.5 | 439.0 | 442.0 | 433.0 |
| 2025-07-24 | 26.2 (+0.72) | 4.9 (0.0) | 8.31 (+0.16) | 803 | 20.19 | 2 | 0.05 | 183 | 4.6 | 3978 | 440.0 | 421.0 | 446.0 | 421.0 |
| 2025-07-23 | 25.48 (+0.08) | 4.9 (0.0) | 8.15 (+0.02) | 133 | 34.1 | 4 | 1.03 | 18 | 4.62 | 390 | 418.5 | 416.5 | 420.0 | 416.0 |
| 2025-07-22 | 25.4 (-0.06) | 4.9 (+0.2) | 8.13 (-0.01) | -213 | 19.89 | 127 | 11.86 | -10 | 0.93 | 1071 | 412.5 | 420.0 | 427.0 | 411.5 |
| 2025-07-21 | 25.46 (-0.16) | 4.7 (+0.1) | 8.14 (+0.02) | -81 | 11.88 | 122 | 17.89 | 26 | 3.81 | 682 | 420.0 | 421.0 | 423.0 | 415.0 |
| 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 | 42.51 (+0.23) | 0.71 (-0.21) | 8.38 (-0.14) | 208 | 1.76 | -240 | 2.03 | -161 | 1.36 | 11805 | 519.0 | 634.0 | 650.0 | 515.0 |
| 2026-07-09 | 42.28 (-0.49) | 0.92 (+0.24) | 8.52 (-0.22) | -589 | 6.6 | 264 | 2.96 | -248 | 2.78 | 8929 | 616.0 | 654.0 | 672.0 | 598.0 |
| 2026-07-03 | 42.77 (+0.06) | 0.68 (-0.16) | 8.74 (+0.1) | -17 | 0.15 | -177 | 1.59 | 107 | 0.96 | 11103 | 636.0 | 702.0 | 705.0 | 626.0 |
| 2026-06-26 | 42.71 (-0.27) | 0.84 (-0.91) | 8.64 (-0.03) | -255 | 1.19 | -1021 | 4.76 | -35 | 0.16 | 21428 | 700.0 | 760.0 | 796.0 | 698.0 |
| 2026-06-18 | 42.98 (-0.23) | 1.75 (-0.65) | 8.67 (+0.09) | -221 | 0.89 | -737 | 2.98 | 106 | 0.43 | 24763 | 753.0 | 671.0 | 780.0 | 662.0 |
| 2026-06-12 | 43.21 (-1.59) | 2.4 (+0.58) | 8.58 (-0.06) | -1913 | 5.87 | 658 | 2.02 | -73 | 0.22 | 32569 | 662.0 | 614.0 | 754.0 | 612.0 |
| 2026-06-05 | 44.8 (+0.42) | 1.82 (+0.36) | 8.64 (+0.06) | 507 | 2.77 | 404 | 2.21 | 71 | 0.39 | 18310 | 682.0 | 609.0 | 704.0 | 582.0 |
| 2026-05-29 | 44.38 (+1.12) | 1.46 (-0.07) | 8.58 (+0.08) | 1266 | 14.62 | -81 | 0.94 | 93 | 1.07 | 8659 | 603.0 | 588.0 | 614.0 | 570.0 |
| 2026-05-22 | 43.26 (-0.03) | 1.53 (-0.04) | 8.5 (-0.07) | -42 | 0.26 | -48 | 0.3 | -82 | 0.52 | 15891 | 576.0 | 594.0 | 608.0 | 543.0 |
| 2026-05-15 | 43.29 (+1.48) | 1.57 (-0.12) | 8.57 (+0.19) | 1566 | 9.45 | -135 | 0.81 | 215 | 1.3 | 16575 | 588.0 | 512.0 | 603.0 | 500.0 |
| 2026-05-08 | 41.81 (-0.36) | 1.69 (-0.1) | 8.38 (+0.04) | -405 | 5.81 | -114 | 1.63 | 49 | 0.7 | 6975 | 506.0 | 516.0 | 546.0 | 498.0 |
| 2026-04-30 | 42.17 (+2.13) | 1.79 (-2.11) | 8.34 (+0.03) | 2402 | 37.73 | -2378 | 37.35 | 31 | 0.49 | 6367 | 509.0 | 520.0 | 521.0 | 496.0 |
| 2026-04-24 | 40.04 (+3.5) | 3.9 (-4.47) | 8.31 (+0.01) | 4082 | 28.59 | -2384 | 16.69 | 8 | 0.06 | 14280 | 514.0 | 520.0 | 559.0 | 494.5 |
| 2026-04-17 | 36.54 (+0.86) | 8.37 (+0.67) | 8.3 (+0.1) | 1259 | 8.82 | 745 | 5.22 | 113 | 0.79 | 14278 | 503.0 | 460.0 | 544.0 | 453.0 |
| 2026-04-10 | 35.68 (+0.2) | 7.7 (-0.02) | 8.2 (+0.01) | 216 | 11.9 | -21 | 1.16 | 17 | 0.94 | 1815 | 455.5 | 446.0 | 470.5 | 439.5 |
| 2026-04-02 | 35.48 (+0.08) | 7.72 (-0.01) | 8.19 (0.0) | 169 | 9.35 | -4 | 0.22 | -5 | 0.28 | 1808 | 444.0 | 436.0 | 454.0 | 434.0 |
| 2026-03-27 | 35.4 (+0.49) | 7.73 (+0.84) | 8.19 (-0.01) | 572 | 9.99 | 940 | 16.41 | -16 | 0.28 | 5728 | 443.0 | 438.0 | 473.0 | 433.0 |
| 2026-03-20 | 34.91 (+0.21) | 6.89 (+1.34) | 8.2 (+0.01) | 201 | 3.67 | 1511 | 27.6 | 16 | 0.29 | 5475 | 445.0 | 429.0 | 455.5 | 425.0 |
| 2026-03-13 | 34.7 (+0.66) | 5.55 (-0.04) | 8.19 (-0.03) | 714 | 16.29 | -36 | 0.82 | -37 | 0.84 | 4384 | 429.5 | 400.0 | 429.5 | 386.0 |
| 2026-03-06 | 34.04 (-0.35) | 5.59 (-0.23) | 8.22 (-0.07) | -442 | 13.42 | -259 | 7.86 | -76 | 2.31 | 3294 | 416.0 | 438.0 | 439.5 | 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 | |||
| 2026-02-26 | 34.39 (+0.78) | 5.82 (-0.53) | 8.29 (-0.05) | 827 | 25.92 | -606 | 19.0 | -61 | 1.91 | 3190 | 442.0 | 435.0 | 446.0 | 429.5 |
| 2026-02-11 | 33.61 (-0.74) | 6.35 (-0.05) | 8.34 (-0.03) | -911 | 32.9 | -53 | 1.91 | -26 | 0.94 | 2769 | 429.5 | 457.0 | 462.0 | 426.5 |
| 2026-02-06 | 34.35 (+0.53) | 6.4 (-0.18) | 8.37 (-0.04) | 581 | 17.37 | -198 | 5.92 | -54 | 1.61 | 3344 | 454.5 | 452.5 | 474.0 | 440.0 |
| 2026-01-30 | 33.82 (+0.51) | 6.58 (-0.31) | 8.41 (-0.07) | 579 | 14.84 | -356 | 9.13 | -73 | 1.87 | 3901 | 454.0 | 476.0 | 484.0 | 446.0 |
| 2026-01-23 | 33.31 (+0.92) | 6.89 (+0.04) | 8.48 (+0.05) | 1184 | 27.57 | -89 | 2.07 | 49 | 1.14 | 4294 | 473.5 | 451.0 | 474.0 | 442.0 |
| 2026-01-16 | 32.39 (+0.87) | 6.85 (-0.16) | 8.43 (-0.05) | 937 | 21.31 | -182 | 4.14 | -51 | 1.16 | 4398 | 451.0 | 464.0 | 474.0 | 445.0 |
| 2026-01-09 | 31.52 (+1.34) | 7.01 (-0.21) | 8.48 (+0.13) | 2241 | 39.14 | -233 | 4.07 | 144 | 2.52 | 5725 | 456.0 | 439.5 | 459.5 | 428.5 |
| 2026-01-02 | 30.18 (+2.16) | 7.22 (0.0) | 8.35 (+0.08) | 2044 | 34.69 | -11 | 0.19 | 87 | 1.48 | 5892 | 437.5 | 433.0 | 457.5 | 431.0 |
| 2025-12-26 | 28.02 (-0.79) | 7.22 (+0.99) | 8.27 (+0.04) | -1200 | 28.74 | 1119 | 26.8 | 58 | 1.39 | 4176 | 430.5 | 427.0 | 435.0 | 421.0 |
| 2025-12-19 | 28.81 (-1.27) | 6.23 (+1.59) | 8.23 (-0.02) | -1660 | 27.91 | 1797 | 30.22 | -28 | 0.47 | 5947 | 419.0 | 409.0 | 428.0 | 407.0 |
| 2025-12-12 | 30.08 (-1.84) | 4.64 (-0.04) | 8.25 (-0.05) | -2147 | 40.0 | -50 | 0.93 | -52 | 0.97 | 5367 | 413.5 | 452.5 | 454.5 | 412.0 |
| 2025-12-05 | 31.92 (+0.28) | 4.68 (-0.02) | 8.3 (+0.01) | 273 | 8.82 | -19 | 0.61 | 7 | 0.23 | 3095 | 439.0 | 447.0 | 457.5 | 437.5 |
| 2025-11-28 | 31.64 (+0.35) | 4.7 (+0.09) | 8.29 (+0.03) | 456 | 9.02 | 102 | 2.02 | 34 | 0.67 | 5054 | 447.0 | 451.0 | 467.0 | 442.5 |
| 2025-11-21 | 31.29 (+1.92) | 4.61 (+0.22) | 8.26 (-0.01) | 2183 | 21.57 | 245 | 2.42 | -12 | 0.12 | 10120 | 449.5 | 440.0 | 462.0 | 438.0 |
| 2025-11-14 | 29.37 (+2.04) | 4.39 (0.0) | 8.27 (+0.01) | 2237 | 33.92 | 9 | 0.14 | 16 | 0.24 | 6595 | 438.0 | 428.0 | 451.5 | 414.0 |
| 2025-11-07 | 27.33 (+0.5) | 4.39 (-0.03) | 8.26 (+0.04) | 697 | 20.36 | -45 | 1.31 | 37 | 1.08 | 3424 | 427.5 | 421.0 | 433.0 | 402.0 |
| 2025-10-31 | 26.83 (+0.18) | 4.42 (-0.16) | 8.22 (+0.09) | 339 | 10.24 | -177 | 5.35 | 106 | 3.2 | 3311 | 419.5 | 430.0 | 434.5 | 416.5 |
| 2025-10-23 | 26.65 (+0.8) | 4.58 (-0.3) | 8.13 (+0.05) | 988 | 36.47 | -10 | 0.37 | 57 | 2.1 | 2709 | 429.5 | 419.0 | 436.0 | 418.0 |
| 2025-10-17 | 25.85 (-0.15) | 4.88 (0.0) | 8.08 (-0.11) | -98 | 2.14 | -1 | 0.02 | -128 | 2.79 | 4582 | 417.0 | 410.0 | 430.0 | 404.0 |
| 2025-10-09 | 26.0 (0.0) | 4.88 (+0.03) | 8.19 (-0.02) | -68 | 1.13 | 30 | 0.5 | -22 | 0.37 | 6013 | 425.0 | 433.0 | 459.5 | 424.0 |
| 2025-10-03 | 26.0 (+0.23) | 4.85 (-0.05) | 8.21 (+0.03) | 325 | 15.86 | -52 | 2.54 | 33 | 1.61 | 2049 | 430.5 | 425.0 | 433.0 | 423.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 25.77 (-0.01) | 4.9 (+0.17) | 8.18 (-0.02) | 276 | 4.09 | 194 | 2.87 | -18 | 0.27 | 6748 | 420.5 | 438.0 | 454.0 | 418.5 |
| 2025-09-19 | 25.78 (-0.01) | 4.73 (0.0) | 8.2 (-0.06) | 411 | 7.65 | -4 | 0.07 | -67 | 1.25 | 5370 | 431.5 | 420.0 | 444.0 | 415.5 |
| 2025-09-12 | 25.79 (-2.16) | 4.73 (-0.3) | 8.26 (-0.13) | -2728 | 23.76 | -338 | 2.94 | -149 | 1.3 | 11480 | 415.5 | 454.0 | 474.0 | 414.0 |
| 2025-09-05 | 27.95 (-0.43) | 5.03 (0.0) | 8.39 (+0.07) | -395 | 8.44 | 3 | 0.06 | 79 | 1.69 | 4679 | 444.0 | 454.0 | 458.5 | 433.5 |
| 2025-08-29 | 28.38 (+1.14) | 5.03 (+0.18) | 8.32 (+0.05) | 1169 | 17.92 | 199 | 3.05 | 55 | 0.84 | 6523 | 455.0 | 438.5 | 468.0 | 437.5 |
| 2025-08-22 | 27.24 (-0.09) | 4.85 (-0.01) | 8.27 (+0.05) | 76 | 0.62 | -14 | 0.11 | 60 | 0.49 | 12235 | 432.0 | 434.5 | 479.5 | 426.0 |
| 2025-08-15 | 27.33 (-0.17) | 4.86 (0.0) | 8.22 (+0.1) | -91 | 2.64 | 1 | 0.03 | 116 | 3.36 | 3450 | 432.0 | 442.5 | 443.5 | 428.0 |
| 2025-08-08 | 27.5 (+0.88) | 4.86 (-0.04) | 8.12 (+0.02) | 447 | 7.62 | -40 | 0.68 | 12 | 0.2 | 5867 | 438.5 | 425.0 | 462.0 | 425.0 |
| 2025-08-01 | 26.62 (+0.4) | 4.9 (0.0) | 8.1 (-0.15) | 327 | 7.45 | -8 | 0.18 | -164 | 3.74 | 4389 | 430.0 | 436.5 | 445.0 | 423.0 |
| 2025-07-25 | 26.22 (+0.6) | 4.9 (+0.3) | 8.25 (+0.13) | 652 | 9.11 | 255 | 3.56 | 151 | 2.11 | 7159 | 438.5 | 421.0 | 446.0 | 411.5 |
| 2025-07-18 | 25.62 (+0.43) | 4.6 (+0.32) | 8.12 (+0.22) | 50 | 0.97 | 359 | 7.0 | 246 | 4.79 | 5132 | 418.0 | 421.5 | 424.5 | 399.0 |
| 2025-07-11 | 25.19 (-0.18) | 4.28 (-0.04) | 7.9 (+0.2) | 71 | 2.4 | -46 | 1.55 | 230 | 7.77 | 2960 | 420.5 | 416.0 | 423.5 | 409.0 |
| 2025-07-04 | 25.37 (+0.25) | 4.32 (-0.08) | 7.7 (0.0) | 511 | 11.09 | -96 | 2.08 | -5 | 0.11 | 4607 | 415.5 | 417.0 | 429.5 | 412.0 |
| 2025-06-27 | 25.12 (-0.35) | 4.4 (-0.05) | 7.7 (-0.12) | -489 | 8.56 | -51 | 0.89 | -136 | 2.38 | 5714 | 415.0 | 414.0 | 419.0 | 407.0 |
| 2025-06-20 | 25.47 (+0.73) | 4.45 (-0.04) | 7.82 (+0.09) | 469 | 5.15 | -41 | 0.45 | 108 | 1.19 | 9102 | 419.0 | 385.5 | 426.0 | 383.0 |
| 2025-06-13 | 24.74 (-0.13) | 4.49 (-0.03) | 7.73 (0.0) | 90 | 2.57 | -46 | 1.31 | -2 | 0.06 | 3504 | 387.0 | 391.0 | 403.0 | 381.0 |
| 2025-06-06 | 24.87 (0.0) | 4.52 (-0.07) | 7.73 (+0.03) | 207 | 6.37 | -79 | 2.43 | 26 | 0.8 | 3250 | 395.0 | 392.0 | 402.0 | 382.5 |
| 2025-05-29 | 24.87 (+0.07) | 4.59 (-0.06) | 7.7 (-0.04) | 119 | 6.11 | -57 | 2.93 | -39 | 2.0 | 1948 | 393.0 | 394.0 | 399.0 | 384.0 |
| 2025-05-23 | 24.8 (+0.33) | 4.65 (-0.3) | 7.74 (+0.03) | 512 | 16.39 | -344 | 11.02 | 28 | 0.9 | 3123 | 394.0 | 395.0 | 399.0 | 384.0 |
| 2025-05-16 | 24.47 (+0.1) | 4.95 (-0.01) | 7.71 (+0.05) | 46 | 1.16 | -11 | 0.28 | 64 | 1.62 | 3956 | 395.0 | 379.5 | 404.5 | 378.0 |
| 2025-05-09 | 24.37 (+0.27) | 4.96 (-0.01) | 7.66 (-0.1) | 414 | 17.28 | -5 | 0.21 | -115 | 4.8 | 2396 | 376.5 | 378.0 | 381.5 | 358.0 |
| 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 | 24.1 (-0.49) | 4.97 (0.0) | 7.76 (-0.06) | -30 | 1.37 | -2 | 0.09 | -68 | 3.11 | 2187 | 378.0 | 373.0 | 383.5 | 371.5 |
| 2025-04-25 | 24.59 (+0.24) | 4.97 (+0.17) | 7.82 (-0.05) | 300 | 7.38 | 74 | 1.82 | -59 | 1.45 | 4066 | 369.5 | 367.0 | 376.0 | 347.0 |
| 2025-04-18 | 24.35 (-0.42) | 4.8 (+0.13) | 7.87 (-0.07) | -34 | 0.69 | 147 | 2.99 | -75 | 1.52 | 4921 | 364.5 | 368.0 | 379.0 | 353.0 |
| 2025-04-11 | 24.77 (+1.06) | 4.67 (-0.54) | 7.94 (-0.1) | 1308 | 17.02 | -603 | 7.85 | -115 | 1.5 | 7683 | 354.0 | 368.5 | 368.5 | 301.5 |
| 2025-04-02 | 23.71 (+0.3) | 5.21 (-0.11) | 8.04 (-0.03) | 354 | 12.97 | -129 | 4.73 | -29 | 1.06 | 2730 | 409.0 | 397.0 | 409.5 | 390.5 |
| 2025-03-28 | 23.41 (-0.21) | 5.32 (-0.16) | 8.07 (-0.06) | -333 | 10.36 | -177 | 5.51 | -71 | 2.21 | 3214 | 416.0 | 435.0 | 437.5 | 410.5 |
| 2025-03-21 | 23.62 (-0.67) | 5.48 (+0.01) | 8.13 (+0.22) | -630 | 16.17 | 15 | 0.39 | 247 | 6.34 | 3895 | 432.5 | 433.0 | 438.0 | 422.0 |
| 2025-03-14 | 24.29 (-0.6) | 5.47 (-0.25) | 7.91 (-0.02) | -829 | 11.46 | -282 | 3.9 | -23 | 0.32 | 7231 | 429.0 | 461.0 | 461.0 | 422.0 |
| 2025-03-07 | 24.89 (-0.08) | 5.72 (-1.02) | 7.93 (-0.05) | -231 | 2.11 | -1152 | 10.5 | -54 | 0.49 | 10973 | 456.5 | 473.0 | 492.0 | 454.0 |
| 2025-02-27 | 24.97 (-0.02) | 6.74 (+0.01) | 7.98 (-0.1) | 290 | 5.01 | 5 | 0.09 | -113 | 1.95 | 5791 | 477.0 | 476.0 | 488.0 | 474.0 |
| 2025-02-21 | 24.99 (+0.64) | 6.73 (-1.47) | 8.08 (+0.31) | 952 | 8.14 | -1648 | 14.09 | 359 | 3.07 | 11694 | 477.5 | 476.0 | 493.0 | 473.0 |
| 2025-02-14 | 24.35 (+0.14) | 8.2 (+0.91) | 7.77 (+0.03) | 533 | 5.12 | 1019 | 9.79 | 31 | 0.3 | 10404 | 473.0 | 475.0 | 493.0 | 471.5 |
| 2025-02-07 | 24.21 (+0.12) | 7.29 (+1.76) | 7.74 (-0.13) | -231 | 2.89 | 1987 | 24.87 | -153 | 1.92 | 7989 | 475.0 | 440.0 | 476.0 | 433.5 |
| 2025-01-22 | 24.09 (-0.56) | 5.53 (-0.05) | 7.87 (-0.02) | -279 | 5.62 | 237 | 4.78 | -14 | 0.28 | 4963 | 451.0 | 462.0 | 469.0 | 450.0 |
| 2025-01-17 | 24.65 (-1.39) | 5.58 (-0.07) | 7.89 (0.0) | -1355 | 17.97 | -85 | 1.13 | -11 | 0.15 | 7540 | 460.5 | 469.5 | 472.0 | 451.5 |
| 2025-01-10 | 26.04 (-1.67) | 5.65 (0.0) | 7.89 (-0.23) | -1994 | 10.18 | 2 | 0.01 | -252 | 1.29 | 19588 | 471.0 | 488.0 | 505.0 | 462.0 |
| 2025-01-03 | 27.71 (-0.85) | 5.65 (+0.56) | 8.12 (-0.45) | -1207 | 8.56 | 635 | 4.5 | -514 | 3.65 | 14098 | 487.0 | 511.0 | 520.0 | 478.5 |
| 2024-12-27 | 28.56 (+0.43) | 5.09 (+0.41) | 8.57 (+0.67) | 373 | 1.21 | 459 | 1.49 | 755 | 2.45 | 30765 | 507.0 | 475.5 | 542.0 | 466.0 |
| 2024-12-20 | 28.13 (+0.06) | 4.68 (-0.07) | 7.9 (+0.06) | 94 | 1.25 | -82 | 1.09 | 75 | 1.0 | 7520 | 471.5 | 466.0 | 477.5 | 452.5 |
| 2024-12-13 | 28.07 (+0.28) | 4.75 (-0.08) | 7.84 (+0.06) | 234 | 4.91 | -80 | 1.68 | 62 | 1.3 | 4766 | 461.5 | 450.5 | 466.0 | 445.0 |
| 2024-12-06 | 27.79 (-0.27) | 4.83 (-0.35) | 7.78 (+0.02) | 1 | 0.03 | -396 | 11.79 | 24 | 0.71 | 3360 | 447.5 | 446.5 | 458.0 | 446.0 |
| 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 | 28.06 (+0.01) | 5.18 (+0.01) | 7.76 (-0.06) | 111 | 2.95 | 1 | 0.03 | -69 | 1.84 | 3760 | 445.5 | 443.5 | 462.5 | 435.5 |
| 2024-11-22 | 28.05 (-0.17) | 5.17 (-0.08) | 7.82 (0.0) | -417 | 8.34 | -90 | 1.8 | 2 | 0.04 | 4998 | 440.5 | 448.5 | 453.5 | 434.0 |
| 2024-11-15 | 28.22 (+0.24) | 5.25 (-0.01) | 7.82 (-0.04) | -102 | 1.83 | -7 | 0.13 | -46 | 0.82 | 5580 | 453.0 | 446.0 | 463.0 | 437.0 |
| 2024-11-08 | 27.98 (-0.32) | 5.26 (+0.08) | 7.86 (-0.07) | -718 | 13.3 | 91 | 1.69 | -79 | 1.46 | 5397 | 445.0 | 447.5 | 464.0 | 442.0 |
| 2024-11-01 | 28.3 (-0.03) | 5.18 (-0.31) | 7.93 (-0.08) | -328 | 8.52 | -351 | 9.11 | -86 | 2.23 | 3851 | 445.5 | 459.0 | 464.0 | 436.0 |
| 2024-10-25 | 28.33 (-0.62) | 5.49 (-0.56) | 8.01 (-0.11) | -288 | 4.18 | -668 | 9.71 | -131 | 1.9 | 6882 | 459.0 | 464.0 | 475.0 | 449.5 |
| 2024-10-18 | 28.95 (-0.66) | 6.05 (-0.07) | 8.12 (-0.05) | -1083 | 17.38 | -84 | 1.35 | -57 | 0.91 | 6231 | 462.0 | 472.5 | 479.5 | 461.0 |
| 2024-10-11 | 29.61 (-0.68) | 6.12 (-0.4) | 8.17 (-0.02) | -1241 | 17.41 | -450 | 6.31 | -18 | 0.25 | 7127 | 471.0 | 485.0 | 493.0 | 464.0 |
| 2024-10-04 | 30.29 (-0.69) | 6.52 (-0.24) | 8.19 (-0.04) | -708 | 17.5 | -267 | 6.6 | -47 | 1.16 | 4046 | 480.5 | 489.0 | 494.5 | 480.0 |
| 2024-09-27 | 30.98 (-1.97) | 6.76 (-0.26) | 8.23 (+0.14) | -1849 | 18.51 | -292 | 2.92 | 154 | 1.54 | 9987 | 493.5 | 485.0 | 502.0 | 473.0 |
| 2024-09-20 | 32.95 (+0.27) | 7.02 (-0.11) | 8.09 (-0.27) | -23 | 0.35 | -122 | 1.86 | -298 | 4.55 | 6547 | 484.5 | 492.0 | 495.5 | 465.5 |
| 2024-09-13 | 32.68 (+0.21) | 7.13 (-0.09) | 8.36 (-0.22) | 156 | 1.49 | -106 | 1.01 | -248 | 2.37 | 10464 | 491.5 | 502.0 | 508.0 | 472.0 |
| 2024-09-06 | 32.47 (-1.44) | 7.22 (+0.17) | 8.58 (-0.24) | -1940 | 19.59 | 190 | 1.92 | -273 | 2.76 | 9901 | 516.0 | 566.0 | 574.0 | 513.0 |
| 2024-08-30 | 33.91 (-1.64) | 7.05 (+0.65) | 8.82 (+0.33) | -1851 | 13.7 | 731 | 5.41 | 373 | 2.76 | 13507 | 565.0 | 531.0 | 585.0 | 518.0 |
| 2024-08-23 | 35.55 (-0.17) | 6.4 (+0.27) | 8.49 (+0.03) | -173 | 2.67 | 314 | 4.84 | 33 | 0.51 | 6485 | 528.0 | 521.0 | 545.0 | 520.0 |
| 2024-08-16 | 35.72 (-1.39) | 6.13 (+0.06) | 8.46 (0.0) | -1464 | 13.06 | 63 | 0.56 | -1 | 0.01 | 11209 | 519.0 | 501.0 | 543.0 | 499.5 |
| 2024-08-09 | 37.11 (-0.01) | 6.07 (-0.04) | 8.46 (-0.3) | 80 | 0.67 | -49 | 0.41 | -341 | 2.87 | 11866 | 497.0 | 488.0 | 520.0 | 425.0 |
| 2024-08-02 | 37.12 (-0.13) | 6.11 (0.0) | 8.76 (-0.05) | -394 | 4.81 | 3 | 0.04 | -51 | 0.62 | 8189 | 503.0 | 530.0 | 534.0 | 502.0 |
| 2024-07-26 | 37.25 (-0.23) | 6.11 (+0.16) | 8.81 (-0.06) | -826 | 13.42 | 7 | 0.11 | -68 | 1.1 | 6157 | 521.0 | 576.0 | 580.0 | 519.0 |
| 2024-07-19 | 37.48 (-1.32) | 5.95 (+0.43) | 8.87 (-0.25) | -1167 | 11.32 | 484 | 4.69 | -279 | 2.71 | 10309 | 582.0 | 613.0 | 620.0 | 578.0 |
| 2024-07-12 | 38.8 (+0.18) | 5.52 (+0.4) | 9.12 (-0.21) | 221 | 1.45 | 457 | 3.0 | -237 | 1.56 | 15210 | 613.0 | 615.0 | 636.0 | 590.0 |
| 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 | 38.62 (+1.09) | 5.12 (-0.53) | 9.33 (-0.42) | 1421 | 8.03 | -598 | 3.38 | -480 | 2.71 | 17706 | 611.0 | 670.0 | 678.0 | 600.0 |
| 2024-06-28 | 37.53 (+0.64) | 5.65 (+0.67) | 9.75 (-0.17) | 850 | 5.26 | 751 | 4.64 | -182 | 1.13 | 16174 | 662.0 | 644.0 | 682.0 | 637.0 |
| 2024-06-21 | 36.89 (+1.66) | 4.98 (+0.54) | 9.92 (-0.6) | 1992 | 11.72 | 606 | 3.56 | -682 | 4.01 | 17001 | 645.0 | 630.0 | 651.0 | 618.0 |
| 2024-06-14 | 35.23 (+2.07) | 4.44 (+0.63) | 10.52 (+0.03) | 2463 | 12.19 | 715 | 3.54 | 37 | 0.18 | 20211 | 630.0 | 550.0 | 632.0 | 540.0 |
| 2024-06-07 | 33.16 (-0.32) | 3.81 (+0.44) | 10.49 (+0.56) | -562 | 4.05 | 497 | 3.58 | 622 | 4.49 | 13867 | 553.0 | 540.0 | 566.0 | 528.0 |
| 2024-05-31 | 33.48 (+0.41) | 3.37 (+0.33) | 9.93 (+0.32) | 239 | 1.86 | 373 | 2.91 | 362 | 2.82 | 12816 | 530.0 | 530.0 | 553.0 | 504.0 |
| 2024-05-24 | 33.07 (+0.68) | 3.04 (+1.75) | 9.61 (+0.32) | 637 | 4.18 | 1966 | 12.89 | 365 | 2.39 | 15254 | 526.0 | 542.0 | 548.0 | 513.0 |
| 2024-05-17 | 32.39 (+2.66) | 1.29 (+0.94) | 9.29 (+0.38) | 3689 | 20.07 | 1059 | 5.76 | 429 | 2.33 | 18381 | 530.0 | 450.5 | 535.0 | 448.5 |
| 2024-05-10 | 29.73 (-0.36) | 0.35 (+0.03) | 8.91 (-0.14) | -456 | 10.28 | 42 | 0.95 | -159 | 3.59 | 4435 | 448.0 | 466.5 | 467.0 | 446.5 |
| 2024-05-03 | 30.09 (+0.24) | 0.32 (0.0) | 9.05 (+0.2) | 184 | 2.73 | 0 | 0.0 | 227 | 3.36 | 6747 | 460.0 | 430.0 | 463.0 | 428.5 |
| 2024-04-26 | 29.85 (-0.51) | 0.32 (+0.13) | 8.85 (+0.18) | -666 | 13.76 | 6 | 0.12 | 197 | 4.07 | 4839 | 424.5 | 426.0 | 437.5 | 415.0 |
| 2024-04-19 | 30.36 (+0.51) | 0.19 (-0.02) | 8.67 (-0.29) | 578 | 9.06 | -16 | 0.25 | -325 | 5.09 | 6382 | 424.0 | 472.0 | 472.0 | 413.5 |
| 2024-04-12 | 29.85 (-0.95) | 0.21 (+0.09) | 8.96 (-0.19) | -957 | 9.53 | 98 | 0.98 | -212 | 2.11 | 10039 | 472.0 | 473.0 | 494.0 | 464.5 |
| 2024-04-03 | 30.8 (+0.31) | 0.12 (-0.11) | 9.15 (-0.03) | 275 | 4.57 | -124 | 2.06 | -34 | 0.56 | 6023 | 474.0 | 496.0 | 496.0 | 472.0 |
| 2024-03-29 | 30.49 (+0.27) | 0.23 (-0.37) | 9.18 (+0.02) | 366 | 1.48 | -419 | 1.7 | 28 | 0.11 | 24658 | 496.0 | 486.0 | 538.0 | 481.5 |
| 2024-03-22 | 30.22 (+2.51) | 0.6 (0.0) | 9.16 (+0.55) | 2701 | 10.99 | -1 | 0.0 | 611 | 2.49 | 24587 | 482.5 | 420.0 | 483.0 | 415.5 |
| 2024-03-15 | 27.71 (+1.81) | 0.6 (-0.07) | 8.61 (+0.05) | 2099 | 18.12 | -78 | 0.67 | 62 | 0.54 | 11586 | 417.5 | 402.5 | 428.0 | 397.0 |
| 2024-03-08 | 25.9 (-1.54) | 0.67 (-0.29) | 8.56 (-0.03) | -1736 | 21.93 | -327 | 4.13 | -31 | 0.39 | 7916 | 400.0 | 428.5 | 431.5 | 395.5 |
| 2024-03-01 | 27.44 (+2.83) | 0.96 (-0.1) | 8.59 (+0.26) | 3424 | 36.5 | -109 | 1.16 | 294 | 3.13 | 9381 | 426.0 | 411.0 | 432.0 | 411.0 |
| 2024-02-23 | 24.61 (+3.59) | 1.06 (+0.14) | 8.33 (+0.03) | 4245 | 41.22 | 154 | 1.5 | 31 | 0.3 | 10298 | 409.5 | 410.5 | 424.0 | 407.5 |
| 2024-02-16 | 21.02 (+0.64) | 0.92 (+0.84) | 8.3 (+0.24) | 526 | 13.14 | 950 | 23.73 | 270 | 6.74 | 4003 | 409.0 | 396.0 | 412.0 | 394.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 20.38 (-0.33) | 0.08 (-0.1) | 8.06 (-0.01) | -475 | 38.87 | -114 | 9.33 | -16 | 1.31 | 1222 | 392.5 | 395.0 | 395.5 | 390.0 |
| 2024-02-02 | 20.71 (-0.74) | 0.18 (-0.33) | 8.07 (-0.02) | -858 | 17.95 | -375 | 7.85 | -13 | 0.27 | 4779 | 393.5 | 401.5 | 404.5 | 392.0 |
| 2024-01-26 | 21.45 (+2.43) | 0.51 (-0.25) | 8.09 (-0.18) | 3533 | 29.05 | 12 | 0.1 | -213 | 1.75 | 12160 | 402.5 | 406.5 | 428.0 | 400.0 |
| 2024-01-19 | 19.02 (-1.92) | 0.76 (0.0) | 8.27 (+0.62) | -2234 | 30.64 | 2 | 0.03 | 710 | 9.74 | 7292 | 403.5 | 401.0 | 408.0 | 388.5 |
| 2024-01-12 | 20.94 (-1.49) | 0.76 (-0.18) | 7.65 (-0.04) | -1582 | 20.45 | -200 | 2.59 | -51 | 0.66 | 7735 | 397.0 | 401.5 | 404.0 | 385.5 |
| 2024-01-05 | 22.43 (-0.86) | 0.94 (+0.4) | 7.69 (-0.18) | -716 | 7.23 | 452 | 4.57 | -203 | 2.05 | 9901 | 401.5 | 422.0 | 427.5 | 401.0 |
| 2023-12-29 | 23.29 (0.0) | 0.54 (0.0) | 7.87 (+0.16) | -240 | 3.73 | 0 | 0.0 | 171 | 2.66 | 6432 | 420.5 | 409.0 | 421.5 | 406.0 |
| 2023-12-22 | 23.29 (-1.92) | 0.54 (+0.04) | 7.71 (+0.12) | -1782 | 22.92 | 41 | 0.53 | 147 | 1.89 | 7774 | 405.0 | 427.5 | 430.0 | 403.0 |
| 2023-12-15 | 25.21 (+5.29) | 0.5 (+0.4) | 7.59 (+0.28) | 6141 | 30.4 | 454 | 2.25 | 310 | 1.53 | 20200 | 428.0 | 398.0 | 436.0 | 395.0 |
| 2023-12-08 | 19.92 (-1.3) | 0.1 (0.0) | 7.31 (-0.02) | -820 | 15.31 | -3 | 0.06 | -25 | 0.47 | 5355 | 395.0 | 396.5 | 400.0 | 387.5 |
| 2023-12-01 | 21.22 (+0.2) | 0.1 (0.0) | 7.33 (-0.08) | 594 | 5.35 | -2 | 0.02 | -89 | 0.8 | 11094 | 394.5 | 406.0 | 412.0 | 393.0 |
| 2023-11-24 | 21.02 (+2.79) | 0.1 (0.0) | 7.41 (+0.15) | 4055 | 26.53 | 0 | 0.0 | 175 | 1.14 | 15286 | 401.5 | 389.5 | 406.0 | 384.0 |
| 2023-11-17 | 18.23 (-0.7) | 0.1 (-0.98) | 7.26 (-0.11) | -737 | 7.64 | -1099 | 11.39 | -122 | 1.26 | 9652 | 387.5 | 387.0 | 393.0 | 380.0 |
| 2023-11-10 | 18.93 (+0.33) | 1.08 (+0.01) | 7.37 (-0.01) | 495 | 6.61 | 9 | 0.12 | -15 | 0.2 | 7487 | 385.5 | 392.0 | 394.5 | 373.0 |
| 2023-11-03 | 18.6 (+0.56) | 1.07 (0.0) | 7.38 (+0.19) | 1297 | 22.42 | 5 | 0.09 | 213 | 3.68 | 5784 | 386.0 | 376.5 | 393.0 | 376.5 |
| 2023-10-27 | 18.04 (-0.65) | 1.07 (-0.1) | 7.19 (-0.16) | -363 | 10.32 | -14 | 0.4 | -184 | 5.23 | 3519 | 376.0 | 381.0 | 389.0 | 375.5 |
| 2023-10-20 | 18.69 (-1.4) | 1.17 (+0.01) | 7.35 (-0.05) | -867 | 15.8 | 2 | 0.04 | -60 | 1.09 | 5487 | 383.5 | 387.0 | 387.5 | 371.0 |
| 2023-10-13 | 20.09 (+1.25) | 1.16 (0.0) | 7.4 (+0.16) | 1792 | 29.43 | 2 | 0.03 | 192 | 3.15 | 6089 | 389.0 | 391.5 | 396.5 | 382.5 |
| 2023-10-06 | 18.84 (+0.91) | 1.16 (-0.11) | 7.24 (+0.18) | 1078 | 16.38 | -117 | 1.78 | 193 | 2.93 | 6582 | 386.0 | 372.5 | 393.0 | 363.0 |
| 2023-09-28 | 17.93 (+0.21) | 1.27 (0.0) | 7.06 (-0.13) | -100 | 2.22 | 0 | 0.0 | -144 | 3.2 | 4503 | 368.0 | 373.0 | 384.0 | 365.0 |
| 2023-09-22 | 17.72 (-2.34) | 1.27 (+0.02) | 7.19 (-0.04) | -2708 | 20.25 | 12 | 0.09 | -47 | 0.35 | 13376 | 374.0 | 390.0 | 407.0 | 365.0 |
| 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 | 20.06 (+0.59) | 1.25 (-0.03) | 7.23 (-0.07) | 585 | 9.03 | -29 | 0.45 | -81 | 1.25 | 6476 | 388.5 | 390.5 | 394.0 | 376.5 |
| 2023-09-08 | 19.47 (+0.35) | 1.28 (0.0) | 7.3 (0.0) | -68 | 0.75 | 0 | 0.0 | 5 | 0.06 | 9078 | 390.0 | 383.5 | 402.5 | 382.5 |
| 2023-09-01 | 19.12 (+0.26) | 1.28 (+0.1) | 7.3 (-0.07) | 185 | 3.6 | 117 | 2.28 | -75 | 1.46 | 5139 | 383.5 | 373.0 | 392.5 | 371.0 |
| 2023-08-25 | 18.86 (+0.89) | 1.18 (0.0) | 7.37 (-0.23) | 739 | 18.04 | 0 | 0.0 | -259 | 6.32 | 4096 | 371.5 | 371.0 | 382.0 | 371.0 |
| 2023-08-18 | 17.97 (+0.27) | 1.18 (-0.26) | 7.6 (-0.35) | -469 | 5.6 | -292 | 3.48 | -404 | 4.82 | 8382 | 371.0 | 381.0 | 382.0 | 353.5 |
| 2023-08-11 | 17.7 (-0.01) | 1.44 (0.0) | 7.95 (-0.09) | -613 | 7.37 | 0 | 0.0 | -94 | 1.13 | 8316 | 385.0 | 390.5 | 398.5 | 381.5 |
| 2023-08-04 | 17.71 (+1.82) | 1.44 (-0.21) | 8.04 (+0.08) | 604 | 5.63 | -241 | 2.25 | 86 | 0.8 | 10721 | 390.0 | 396.0 | 412.5 | 389.0 |
| 2023-07-28 | 15.89 (-0.75) | 1.65 (-0.18) | 7.96 (-0.03) | -220 | 3.39 | -199 | 3.07 | -39 | 0.6 | 6489 | 391.5 | 390.0 | 401.5 | 387.0 |
| 2023-07-21 | 16.64 (-1.3) | 1.83 (-0.36) | 7.99 (-0.18) | -1509 | 17.37 | -410 | 4.72 | -199 | 2.29 | 8688 | 391.5 | 406.0 | 408.0 | 387.0 |
| 2023-07-14 | 17.94 (-2.76) | 2.19 (+0.06) | 8.17 (-0.21) | -1800 | 8.07 | 71 | 0.32 | -240 | 1.08 | 22313 | 403.0 | 425.5 | 434.0 | 400.0 |
| 2023-07-07 | 20.7 (+2.52) | 2.13 (+0.67) | 8.38 (+0.17) | 2465 | 12.96 | 180 | 0.95 | 200 | 1.05 | 19013 | 415.0 | 399.5 | 424.0 | 396.5 |
| 2023-06-30 | 18.18 (-0.21) | 1.46 (0.0) | 8.21 (+0.08) | 300 | 4.99 | 0 | 0.0 | 84 | 1.4 | 6016 | 396.0 | 390.5 | 407.5 | 388.5 |
| 2023-06-21 | 18.39 (-0.53) | 1.46 (-0.02) | 8.13 (-0.12) | -576 | 18.14 | -18 | 0.57 | -136 | 4.28 | 3176 | 389.5 | 398.5 | 400.0 | 389.5 |
| 2023-06-16 | 18.92 (-0.65) | 1.48 (-0.14) | 8.25 (-0.08) | -712 | 7.71 | -164 | 1.77 | -81 | 0.88 | 9240 | 397.5 | 400.0 | 404.0 | 394.0 |
| 2023-06-09 | 19.57 (-0.36) | 1.62 (-0.15) | 8.33 (-0.02) | -765 | 2.97 | -162 | 0.63 | -30 | 0.12 | 25756 | 399.0 | 407.0 | 426.5 | 386.0 |
| 2023-06-02 | 19.93 (+1.12) | 1.77 (+0.01) | 8.35 (+0.64) | 1227 | 7.33 | 15 | 0.09 | 733 | 4.38 | 16735 | 400.5 | 392.0 | 419.5 | 391.5 |
| 2023-05-26 | 18.81 (-0.68) | 1.76 (+0.1) | 7.71 (-0.05) | 538 | 9.01 | 103 | 1.73 | -57 | 0.95 | 5970 | 389.0 | 387.0 | 399.0 | 385.5 |
| 2023-05-19 | 19.49 (+2.06) | 1.66 (+0.08) | 7.76 (+0.4) | 2822 | 20.44 | 93 | 0.67 | 449 | 3.25 | 13809 | 390.0 | 380.0 | 404.5 | 378.5 |
| 2023-05-12 | 17.43 (+0.29) | 1.58 (0.0) | 7.36 (+0.02) | 413 | 9.98 | 0 | 0.0 | 20 | 0.48 | 4139 | 381.0 | 385.0 | 387.0 | 374.5 |
| 2023-05-05 | 17.14 (+0.59) | 1.58 (0.0) | 7.34 (0.0) | 591 | 15.37 | 0 | 0.0 | -1 | 0.03 | 3844 | 381.5 | 371.0 | 385.0 | 370.5 |
| 2023-04-28 | 16.55 (+0.21) | 1.58 (-0.09) | 7.34 (-0.1) | 357 | 5.86 | -99 | 1.62 | -111 | 1.82 | 6097 | 370.5 | 364.0 | 375.5 | 354.0 |
| 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 | 16.34 (+0.27) | 1.67 (-0.23) | 7.44 (-0.08) | -757 | 10.66 | -255 | 3.59 | -93 | 1.31 | 7101 | 371.0 | 387.5 | 397.0 | 371.0 |
| 2023-04-14 | 16.07 (-0.62) | 1.9 (-0.14) | 7.52 (-0.03) | -942 | 11.74 | -167 | 2.08 | -25 | 0.31 | 8023 | 389.0 | 382.0 | 397.5 | 380.5 |
| 2023-04-07 | 16.69 (-0.26) | 2.04 (0.0) | 7.55 (-0.02) | -258 | 10.0 | 0 | 0.0 | -27 | 1.05 | 2580 | 381.5 | 379.0 | 388.0 | 377.5 |
| 2023-03-31 | 16.95 (-0.93) | 2.04 (-0.04) | 7.57 (+0.06) | -627 | 7.6 | -1 | 0.01 | 68 | 0.82 | 8255 | 385.5 | 398.0 | 398.0 | 383.5 |
| 2023-03-24 | 17.88 (-0.7) | 2.08 (0.0) | 7.51 (-0.01) | -656 | 6.17 | 0 | 0.0 | -13 | 0.12 | 10632 | 395.0 | 393.0 | 415.0 | 390.0 |
| 2023-03-17 | 18.58 (-0.11) | 2.08 (+0.01) | 7.52 (+0.51) | -59 | 0.63 | 11 | 0.12 | 575 | 6.12 | 9402 | 393.0 | 386.0 | 401.5 | 377.5 |
| 2023-03-10 | 18.69 (-0.65) | 2.07 (+0.01) | 7.01 (+0.11) | -1399 | 6.32 | 4 | 0.02 | 125 | 0.56 | 22149 | 389.0 | 408.0 | 436.0 | 386.0 |
| 2023-03-03 | 19.34 (-0.22) | 2.06 (+0.04) | 6.9 (+0.12) | 301 | 4.76 | 49 | 0.77 | 128 | 2.02 | 6330 | 402.5 | 385.5 | 409.0 | 384.0 |
| 2023-02-24 | 19.56 (-1.34) | 2.02 (+0.1) | 6.78 (-0.06) | -1576 | 13.91 | 113 | 1.0 | -60 | 0.53 | 11330 | 389.0 | 388.0 | 403.0 | 386.0 |
| 2023-02-17 | 20.9 (-0.3) | 1.92 (+0.03) | 6.84 (+0.42) | -485 | 4.26 | 35 | 0.31 | 474 | 4.16 | 11397 | 387.5 | 372.5 | 394.5 | 368.5 |
| 2023-02-10 | 21.2 (-0.55) | 1.89 (0.0) | 6.42 (-0.01) | -883 | 13.22 | 0 | 0.0 | -18 | 0.27 | 6678 | 372.5 | 372.5 | 386.0 | 369.0 |
| 2023-02-03 | 21.75 (+0.28) | 1.89 (+0.04) | 6.43 (+0.38) | 693 | 7.02 | 41 | 0.42 | 431 | 4.36 | 9878 | 378.0 | 355.0 | 382.0 | 353.5 |
| 2023-01-17 | 21.47 (-0.04) | 1.85 (0.0) | 6.05 (+0.04) | -169 | 4.83 | 0 | 0.0 | 51 | 1.46 | 3497 | 345.0 | 340.0 | 350.0 | 340.0 |
| 2023-01-13 | 21.51 (+0.06) | 1.85 (-0.02) | 6.01 (0.0) | -463 | 3.26 | -20 | 0.14 | -2 | 0.01 | 14221 | 342.5 | 353.5 | 362.5 | 335.0 |
| 2023-01-06 | 21.45 (-0.73) | 1.87 (-0.03) | 6.01 (+0.1) | -1095 | 9.48 | -28 | 0.24 | 111 | 0.96 | 11546 | 350.5 | 334.5 | 369.0 | 333.0 |
| 2022-12-30 | 22.18 (-0.66) | 1.9 (-0.17) | 5.91 (-0.06) | -1049 | 11.42 | 58 | 0.63 | -67 | 0.73 | 9188 | 335.5 | 364.0 | 372.5 | 332.0 |
| 2022-12-23 | 22.84 (-0.13) | 2.07 (-0.01) | 5.97 (+0.03) | -76 | 0.64 | -20 | 0.17 | 34 | 0.29 | 11806 | 364.0 | 342.5 | 378.0 | 342.5 |
| 2022-12-16 | 22.97 (-0.75) | 2.08 (+0.02) | 5.94 (-0.03) | -163 | 1.83 | 26 | 0.29 | -35 | 0.39 | 8884 | 372.0 | 363.0 | 387.0 | 363.0 |
| 2022-12-09 | 23.72 (-0.37) | 2.06 (-0.18) | 5.97 (-0.12) | -474 | 3.71 | -205 | 1.6 | -133 | 1.04 | 12776 | 366.5 | 406.5 | 410.0 | 366.0 |
| 2022-12-02 | 24.09 (+0.57) | 2.24 (-0.25) | 6.09 (-0.04) | 919 | 6.4 | -279 | 1.94 | -46 | 0.32 | 14349 | 403.5 | 387.0 | 406.0 | 385.5 |
| 2022-11-25 | 23.52 (+0.16) | 2.49 (+0.38) | 6.13 (-0.39) | 203 | 0.82 | 423 | 1.71 | -442 | 1.79 | 24749 | 391.5 | 390.0 | 414.0 | 383.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 23.36 (-0.11) | 2.11 (+1.54) | 6.52 (+0.43) | -53 | 0.15 | 1738 | 4.95 | 490 | 1.4 | 35082 | 387.0 | 341.0 | 397.0 | 340.5 |
| 2022-11-11 | 23.47 (-0.96) | 0.57 (-0.11) | 6.09 (-0.04) | -1368 | 6.03 | -124 | 0.55 | -45 | 0.2 | 22687 | 341.0 | 328.0 | 357.5 | 317.5 |
| 2022-11-04 | 24.43 (+0.84) | 0.68 (-0.28) | 6.13 (+0.07) | 1156 | 6.19 | -309 | 1.66 | 71 | 0.38 | 18669 | 322.5 | 294.0 | 322.5 | 292.0 |
| 2022-10-28 | 23.59 (+0.69) | 0.96 (-1.16) | 6.06 (+0.07) | 841 | 4.63 | -1313 | 7.22 | 84 | 0.46 | 18174 | 284.0 | 303.0 | 306.5 | 277.5 |
| 2022-10-21 | 22.9 (+0.52) | 2.12 (-1.16) | 5.99 (-0.05) | 578 | 2.58 | -1303 | 5.83 | -61 | 0.27 | 22364 | 292.0 | 318.0 | 329.5 | 291.5 |
| 2022-10-14 | 22.38 (-0.92) | 3.28 (-0.09) | 6.04 (+0.28) | -908 | 5.17 | -107 | 0.61 | 324 | 1.84 | 17575 | 328.5 | 350.5 | 356.5 | 322.0 |
| 2022-10-07 | 23.3 (-0.14) | 3.37 (-0.21) | 5.76 (-0.1) | -124 | 0.54 | 79 | 0.34 | -111 | 0.48 | 23002 | 363.0 | 336.0 | 373.5 | 331.0 |
| 2022-09-30 | 23.44 (+2.44) | 3.58 (-2.57) | 5.86 (-0.16) | 1247 | 3.58 | -2894 | 8.32 | -182 | 0.52 | 34802 | 345.5 | 424.5 | 425.0 | 321.5 |
| 2022-09-23 | 21.0 (-0.28) | 6.15 (+0.5) | 6.02 (-0.3) | -412 | 3.27 | 564 | 4.47 | -347 | 2.75 | 12608 | 425.5 | 428.0 | 431.5 | 414.0 |
| 2022-09-16 | 21.28 (+0.05) | 5.65 (-0.15) | 6.32 (+0.03) | 350 | 2.03 | -166 | 0.96 | 33 | 0.19 | 17212 | 425.0 | 449.0 | 450.0 | 412.5 |
| 2022-09-08 | 21.23 (-1.85) | 5.8 (+1.43) | 6.29 (-0.5) | -2491 | 6.31 | 1611 | 4.08 | -558 | 1.41 | 39448 | 439.0 | 452.0 | 469.5 | 425.0 |
| 2022-09-02 | 23.08 (-0.22) | 4.37 (+0.48) | 6.79 (+0.12) | -84 | 0.21 | 542 | 1.36 | 137 | 0.34 | 39991 | 451.0 | 410.0 | 459.5 | 405.0 |
| 2022-08-26 | 23.3 (+0.02) | 3.89 (-0.25) | 6.67 (+0.16) | -218 | 1.73 | -286 | 2.27 | 179 | 1.42 | 12622 | 426.5 | 410.0 | 429.0 | 403.0 |
| 2022-08-19 | 23.28 (-0.72) | 4.14 (+0.26) | 6.51 (-0.38) | -1567 | 7.04 | 297 | 1.33 | -432 | 1.94 | 22251 | 415.5 | 437.5 | 443.5 | 406.0 |
| 2022-08-12 | 24.0 (-0.37) | 3.88 (+0.76) | 6.89 (+0.24) | -956 | 3.79 | 860 | 3.41 | 274 | 1.09 | 25230 | 420.0 | 400.0 | 431.5 | 386.0 |
| 2022-08-05 | 24.37 (+0.01) | 3.12 (+0.34) | 6.65 (+0.37) | -374 | 2.53 | 382 | 2.58 | 411 | 2.78 | 14804 | 397.0 | 395.0 | 401.5 | 369.0 |
| 2022-07-29 | 24.36 (+0.63) | 2.78 (-0.44) | 6.28 (-0.45) | 28 | 0.13 | -499 | 2.33 | -497 | 2.32 | 21394 | 394.5 | 415.0 | 427.5 | 368.5 |
| 2022-07-22 | 23.73 (-1.38) | 3.22 (-0.19) | 6.73 (-0.1) | -1949 | 8.98 | -210 | 0.97 | -115 | 0.53 | 21694 | 412.5 | 449.0 | 453.0 | 411.5 |
| 2022-07-15 | 25.11 (-0.16) | 3.41 (+0.99) | 6.83 (+0.28) | -34 | 0.16 | 1115 | 5.16 | 309 | 1.43 | 21597 | 446.0 | 412.0 | 453.0 | 389.0 |
| 2022-07-08 | 25.27 (-1.3) | 2.42 (+0.53) | 6.55 (+0.54) | -1076 | 5.0 | 595 | 2.77 | 614 | 2.85 | 21514 | 408.0 | 342.5 | 419.5 | 337.0 |
| 2022-07-01 | 26.57 (+0.32) | 1.89 (+0.07) | 6.01 (+0.14) | 329 | 3.52 | 9 | 0.1 | 161 | 1.72 | 9350 | 342.5 | 357.0 | 368.5 | 342.0 |
| 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 | 26.25 (-1.72) | 1.82 (-0.18) | 5.87 (-0.03) | -2049 | 17.19 | -210 | 1.76 | -39 | 0.33 | 11921 | 350.5 | 395.0 | 397.0 | 340.0 |
| 2022-06-17 | 27.97 (+0.29) | 2.0 (+0.04) | 5.9 (-0.01) | 305 | 3.54 | 46 | 0.53 | -9 | 0.1 | 8628 | 391.0 | 409.0 | 421.0 | 389.0 |
| 2022-06-10 | 27.68 (-0.38) | 1.96 (+0.07) | 5.91 (+0.11) | 11 | 0.12 | 81 | 0.9 | 122 | 1.35 | 9024 | 417.5 | 420.5 | 434.0 | 408.0 |
| 2022-06-02 | 28.06 (+0.43) | 1.89 (+0.06) | 5.8 (+0.01) | 623 | 7.11 | 71 | 0.81 | 15 | 0.17 | 8767 | 415.5 | 395.0 | 418.0 | 385.5 |
| 2022-05-27 | 27.63 (+0.79) | 1.83 (-0.05) | 5.79 (+0.13) | 911 | 13.6 | -61 | 0.91 | 146 | 2.18 | 6698 | 382.5 | 362.0 | 384.5 | 354.5 |
| 2022-05-20 | 26.84 (-0.52) | 1.88 (-0.11) | 5.66 (-0.03) | 110 | 1.43 | -106 | 1.38 | 10 | 0.13 | 7669 | 360.5 | 354.0 | 368.5 | 334.0 |
| 2022-05-13 | 27.36 (-0.57) | 1.99 (-0.14) | 5.69 (+0.07) | -462 | 5.68 | -162 | 1.99 | 80 | 0.98 | 8128 | 348.0 | 352.0 | 367.5 | 330.5 |
| 2022-05-06 | 27.93 (-0.36) | 2.13 (-0.11) | 5.62 (-0.07) | -606 | 11.48 | -117 | 2.22 | -86 | 1.63 | 5278 | 364.0 | 379.5 | 390.5 | 363.0 |
| 2022-04-29 | 28.29 (-1.22) | 2.24 (-0.09) | 5.69 (-0.19) | -1006 | 12.82 | -102 | 1.3 | -208 | 2.65 | 7849 | 379.0 | 387.0 | 395.0 | 377.0 |
| 2022-04-22 | 29.51 (-0.14) | 2.33 (0.0) | 5.88 (-0.12) | -642 | 14.07 | 2 | 0.04 | -132 | 2.89 | 4564 | 401.0 | 416.0 | 423.0 | 398.0 |
| 2022-04-15 | 29.65 (-0.92) | 2.33 (+0.09) | 6.0 (-0.03) | -1016 | 20.06 | 98 | 1.93 | -35 | 0.69 | 5065 | 418.0 | 449.0 | 455.0 | 417.5 |
| 2022-04-08 | 30.57 (-0.22) | 2.24 (+0.08) | 6.03 (-0.01) | -361 | 7.67 | 91 | 1.93 | -14 | 0.3 | 4707 | 449.5 | 457.0 | 457.0 | 437.0 |
| 2022-04-01 | 30.79 (+0.95) | 2.16 (-0.02) | 6.04 (-0.03) | 925 | 12.38 | -5 | 0.07 | -31 | 0.41 | 7473 | 450.0 | 428.0 | 461.5 | 420.0 |
| 2022-03-25 | 29.84 (+0.11) | 2.18 (0.0) | 6.07 (+0.01) | 142 | 2.96 | -6 | 0.12 | 13 | 0.27 | 4800 | 438.0 | 440.0 | 451.5 | 428.5 |
| 2022-03-18 | 29.73 (+0.22) | 2.18 (-0.01) | 6.06 (+0.13) | 283 | 4.17 | -12 | 0.18 | 140 | 2.06 | 6787 | 432.0 | 427.0 | 438.0 | 406.5 |
| 2022-03-11 | 29.51 (-0.33) | 2.19 (-0.16) | 5.93 (+0.06) | -702 | 9.86 | -176 | 2.47 | 66 | 0.93 | 7119 | 425.0 | 436.5 | 439.5 | 416.0 |
| 2022-03-04 | 29.84 (-0.55) | 2.35 (-0.22) | 5.87 (0.0) | -573 | 14.69 | -244 | 6.25 | 3 | 0.08 | 3901 | 442.5 | 456.5 | 468.5 | 442.0 |
| 2022-02-25 | 30.39 (-0.79) | 2.57 (-0.13) | 5.87 (-0.07) | -893 | 12.12 | -152 | 2.06 | -76 | 1.03 | 7367 | 455.0 | 481.0 | 481.0 | 433.5 |
| 2022-02-18 | 31.18 (-0.3) | 2.7 (-0.02) | 5.94 (+0.01) | -167 | 2.74 | -19 | 0.31 | 9 | 0.15 | 6104 | 481.0 | 485.0 | 502.0 | 470.0 |
| 2022-02-11 | 31.48 (-0.13) | 2.72 (-0.03) | 5.93 (+0.16) | -117 | 1.88 | -38 | 0.61 | 183 | 2.95 | 6207 | 494.0 | 474.0 | 502.0 | 463.5 |
| 2022-01-26 | 31.61 (-0.43) | 2.75 (0.0) | 5.77 (-0.09) | -9 | 0.11 | 3 | 0.04 | -107 | 1.29 | 8321 | 470.0 | 465.0 | 495.0 | 461.0 |
| 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 | 32.04 (+0.03) | 2.75 (-1.2) | 5.86 (-0.05) | -122 | 0.96 | -1341 | 10.56 | -53 | 0.42 | 12696 | 467.0 | 495.5 | 504.0 | 467.0 |
| 2022-01-14 | 32.01 (+0.22) | 3.95 (-0.19) | 5.91 (-0.35) | 148 | 1.01 | -218 | 1.48 | -389 | 2.64 | 14715 | 500.0 | 533.0 | 560.0 | 492.5 |
| 2022-01-07 | 31.79 (+2.53) | 4.14 (+0.44) | 6.26 (+0.11) | 3745 | 12.64 | 491 | 1.66 | 124 | 0.42 | 29626 | 542.0 | 533.0 | 593.0 | 531.0 |
| 2021-12-30 | 29.26 (-0.83) | 3.7 (-0.13) | 6.15 (-0.11) | -381 | 7.05 | -141 | 2.61 | -119 | 2.2 | 5403 | 529.0 | 553.0 | 553.0 | 519.0 |
| 2021-12-24 | 30.09 (0.0) | 3.83 (+1.17) | 6.26 (+0.04) | 506 | 4.04 | 1312 | 10.49 | 43 | 0.34 | 12512 | 545.0 | 530.0 | 564.0 | 526.0 |
| 2021-12-17 | 30.09 (-0.25) | 2.66 (+0.05) | 6.22 (-0.05) | 58 | 0.58 | 53 | 0.53 | -55 | 0.55 | 10048 | 529.0 | 547.0 | 560.0 | 526.0 |
| 2021-12-10 | 30.34 (+2.78) | 2.61 (+0.19) | 6.27 (+0.03) | 3003 | 16.88 | 215 | 1.21 | 25 | 0.14 | 17793 | 545.0 | 510.0 | 557.0 | 503.0 |
| 2021-12-03 | 27.56 (+2.0) | 2.42 (+0.42) | 6.24 (0.0) | 2799 | 9.4 | 469 | 1.58 | 3 | 0.01 | 29770 | 512.0 | 497.0 | 562.0 | 497.0 |
| 2021-11-26 | 25.56 (+2.37) | 2.0 (+0.92) | 6.24 (-0.14) | 2797 | 10.2 | 1027 | 3.75 | -158 | 0.58 | 27417 | 501.0 | 497.5 | 533.0 | 497.5 |
| 2021-11-19 | 23.19 (+2.26) | 1.08 (+0.23) | 6.38 (0.0) | 2607 | 9.98 | 258 | 0.99 | 3 | 0.01 | 26111 | 495.0 | 452.0 | 507.0 | 448.5 |
| 2021-11-12 | 20.93 (+1.13) | 0.85 (-0.23) | 6.38 (+0.12) | 1168 | 8.05 | -258 | 1.78 | 138 | 0.95 | 14507 | 448.0 | 418.0 | 455.0 | 417.0 |
| 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 | 42.51 (-0.66) | 0.71 (+0.08) | 8.38 (-0.28) | -869 | 3.36 | 80 | 0.31 | -322 | 1.25 | 25829 | 519.0 | 673.0 | 684.0 | 515.0 |
| 2026-06-30 | 43.17 (-1.21) | 0.63 (-0.83) | 8.66 (+0.08) | -1411 | 1.37 | -929 | 0.9 | 89 | 0.09 | 103080 | 659.0 | 609.0 | 796.0 | 582.0 |
| 2026-05-29 | 44.38 (+2.21) | 1.46 (-0.33) | 8.58 (+0.24) | 2385 | 4.96 | -378 | 0.79 | 275 | 0.57 | 48102 | 603.0 | 516.0 | 614.0 | 498.0 |
| 2026-04-30 | 42.17 (+6.72) | 1.79 (-5.94) | 8.34 (+0.15) | 8051 | 21.39 | -4039 | 10.73 | 171 | 0.45 | 37636 | 509.0 | 451.5 | 559.0 | 439.5 |
| 2026-03-31 | 35.45 (+1.06) | 7.73 (+1.91) | 8.19 (-0.1) | 1122 | 5.67 | 2153 | 10.88 | -120 | 0.61 | 19796 | 437.5 | 438.0 | 473.0 | 386.0 |
| 2026-02-26 | 34.39 (+0.57) | 5.82 (-0.76) | 8.29 (-0.12) | 497 | 5.34 | -857 | 9.21 | -141 | 1.52 | 9304 | 442.0 | 452.5 | 474.0 | 426.5 |
| 2026-01-30 | 33.82 (+3.63) | 6.58 (-0.68) | 8.41 (+0.04) | 5032 | 25.88 | -909 | 4.67 | 51 | 0.26 | 19446 | 454.0 | 450.0 | 484.0 | 428.5 |
| 2025-12-31 | 30.19 (-1.45) | 7.26 (+2.56) | 8.37 (+0.08) | -2781 | 11.91 | 2885 | 12.35 | 90 | 0.39 | 23353 | 449.5 | 447.0 | 457.5 | 407.0 |
| 2025-11-28 | 31.64 (+4.81) | 4.7 (+0.28) | 8.29 (+0.07) | 5573 | 22.12 | 311 | 1.23 | 75 | 0.3 | 25195 | 447.0 | 421.0 | 467.0 | 402.0 |
| 2025-10-31 | 26.83 (+1.11) | 4.42 (-0.47) | 8.22 (+0.01) | 1541 | 8.47 | -200 | 1.1 | 7 | 0.04 | 18196 | 419.5 | 428.0 | 459.5 | 404.0 |
| 2025-09-30 | 25.72 (-2.66) | 4.89 (-0.14) | 8.21 (-0.11) | -2491 | 8.66 | -155 | 0.54 | -116 | 0.4 | 28748 | 428.0 | 454.0 | 474.0 | 414.0 |
| 2025-08-29 | 28.38 (+1.68) | 5.03 (+0.13) | 8.32 (+0.22) | 1495 | 5.19 | 136 | 0.47 | 248 | 0.86 | 28799 | 455.0 | 427.5 | 479.5 | 423.0 |
| 2025-07-31 | 26.7 (+1.39) | 4.9 (+0.5) | 8.1 (+0.45) | 1484 | 6.63 | 474 | 2.12 | 505 | 2.26 | 22389 | 433.5 | 420.0 | 446.0 | 399.0 |
| 2025-06-30 | 25.31 (+0.44) | 4.4 (-0.19) | 7.65 (-0.05) | 510 | 2.25 | -217 | 0.96 | -56 | 0.25 | 22711 | 418.0 | 392.0 | 427.0 | 381.0 |
| 2025-05-29 | 24.87 (+0.36) | 4.59 (-0.38) | 7.7 (-0.06) | 998 | 8.41 | -417 | 3.51 | -57 | 0.48 | 11870 | 393.0 | 380.0 | 404.5 | 358.0 |
| 2025-04-30 | 24.51 (+1.06) | 4.97 (-0.24) | 7.76 (-0.27) | 1877 | 9.5 | -384 | 1.94 | -313 | 1.58 | 19753 | 375.5 | 395.0 | 409.5 | 301.5 |
| 2025-03-31 | 23.45 (-1.52) | 5.21 (-1.53) | 8.03 (+0.05) | -1909 | 7.15 | -1725 | 6.46 | 61 | 0.23 | 26705 | 392.0 | 473.0 | 492.0 | 390.5 |
| 2025-02-27 | 24.97 (+0.88) | 6.74 (+1.21) | 7.98 (+0.11) | 1544 | 4.3 | 1363 | 3.8 | 124 | 0.35 | 35879 | 477.0 | 440.0 | 493.0 | 433.5 |
| 2025-01-22 | 24.09 (-3.98) | 5.53 (-0.1) | 7.87 (-0.54) | -4139 | 10.85 | 181 | 0.47 | -608 | 1.59 | 38135 | 451.0 | 510.0 | 518.0 | 450.0 |
| 2024-12-31 | 28.07 (+0.01) | 5.63 (+0.45) | 8.41 (+0.65) | 6 | 0.01 | 509 | 0.93 | 733 | 1.35 | 54468 | 507.0 | 446.5 | 542.0 | 445.0 |
| 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 | 28.06 (-0.02) | 5.18 (-0.14) | 7.76 (-0.18) | -1076 | 5.16 | -164 | 0.79 | -198 | 0.95 | 20860 | 445.5 | 443.0 | 464.0 | 434.0 |
| 2024-10-30 | 28.08 (-2.6) | 5.32 (-1.44) | 7.94 (-0.3) | -3345 | 13.06 | -1661 | 6.49 | -349 | 1.36 | 25608 | 448.5 | 489.5 | 494.0 | 442.5 |
| 2024-09-30 | 30.68 (-3.23) | 6.76 (-0.29) | 8.24 (-0.58) | -4009 | 10.47 | -330 | 0.86 | -649 | 1.69 | 38308 | 486.0 | 566.0 | 574.0 | 465.5 |
| 2024-08-30 | 33.91 (-3.56) | 7.05 (+0.94) | 8.82 (-0.03) | -3659 | 8.12 | 1063 | 2.36 | -29 | 0.06 | 45034 | 565.0 | 533.0 | 585.0 | 425.0 |
| 2024-07-31 | 37.47 (-0.06) | 6.11 (+0.46) | 8.85 (-0.9) | -494 | 0.89 | 349 | 0.63 | -1022 | 1.84 | 55608 | 524.0 | 670.0 | 678.0 | 502.0 |
| 2024-06-28 | 37.53 (+4.05) | 5.65 (+2.28) | 9.75 (-0.18) | 4743 | 7.05 | 2569 | 3.82 | -205 | 0.3 | 67255 | 662.0 | 540.0 | 682.0 | 528.0 |
| 2024-05-31 | 33.48 (+3.84) | 3.37 (+3.05) | 9.93 (+0.92) | 4531 | 8.27 | 3440 | 6.28 | 1043 | 1.9 | 54789 | 530.0 | 441.5 | 553.0 | 436.0 |
| 2024-04-30 | 29.64 (-0.85) | 0.32 (+0.09) | 9.01 (-0.17) | -1008 | 3.35 | -36 | 0.12 | -193 | 0.64 | 30132 | 441.0 | 496.0 | 496.0 | 413.5 |
| 2024-03-29 | 30.49 (+3.51) | 0.23 (-0.75) | 9.18 (+0.66) | 3966 | 5.64 | -840 | 1.2 | 747 | 1.06 | 70266 | 496.0 | 425.0 | 538.0 | 395.5 |
| 2024-02-29 | 26.98 (+5.95) | 0.98 (+0.47) | 8.52 (+0.41) | 6573 | 25.32 | 521 | 2.01 | 464 | 1.79 | 25961 | 423.5 | 400.0 | 432.0 | 390.0 |
| 2024-01-31 | 21.03 (-2.26) | 0.51 (-0.03) | 8.11 (+0.24) | -1246 | 3.17 | 266 | 0.68 | 268 | 0.68 | 39294 | 400.0 | 422.0 | 428.0 | 385.5 |
| 2023-12-29 | 23.29 (+1.74) | 0.54 (+0.44) | 7.87 (+0.52) | 2506 | 6.04 | 491 | 1.18 | 581 | 1.4 | 41512 | 420.5 | 401.0 | 436.0 | 387.5 |
| 2023-11-30 | 21.55 (+2.76) | 0.1 (-0.97) | 7.35 (+0.1) | 5878 | 13.0 | -1086 | 2.4 | 113 | 0.25 | 45220 | 400.0 | 383.0 | 412.0 | 373.0 |
| 2023-10-31 | 18.79 (+0.86) | 1.07 (-0.2) | 7.25 (+0.19) | 2259 | 9.41 | -127 | 0.53 | 212 | 0.88 | 24014 | 380.5 | 372.5 | 396.5 | 363.0 |
| 2023-09-28 | 17.93 (-1.29) | 1.27 (-0.01) | 7.06 (-0.24) | -2366 | 6.97 | -17 | 0.05 | -270 | 0.8 | 33953 | 368.0 | 383.0 | 407.0 | 365.0 |
| 2023-08-31 | 19.22 (+2.85) | 1.28 (-0.37) | 7.3 (-0.74) | 511 | 1.46 | -416 | 1.19 | -839 | 2.4 | 35024 | 383.0 | 394.5 | 412.5 | 353.5 |
| 2023-07-31 | 16.37 (-1.81) | 1.65 (+0.19) | 8.04 (-0.17) | -1054 | 1.83 | -358 | 0.62 | -182 | 0.32 | 57616 | 392.5 | 399.5 | 434.0 | 387.0 |
| 2023-06-30 | 18.18 (-2.6) | 1.46 (-0.31) | 8.21 (-0.14) | -2773 | 5.45 | -344 | 0.68 | -152 | 0.3 | 50887 | 396.0 | 410.5 | 426.5 | 386.0 |
| 2023-05-31 | 20.78 (+4.23) | 1.77 (+0.19) | 8.35 (+1.01) | 6611 | 17.49 | 211 | 0.56 | 1133 | 3.0 | 37801 | 408.0 | 371.0 | 414.5 | 370.5 |
| 2023-04-28 | 16.55 (-0.4) | 1.58 (-0.46) | 7.34 (-0.23) | -1600 | 6.72 | -521 | 2.19 | -256 | 1.08 | 23802 | 370.5 | 379.0 | 397.5 | 354.0 |
| 2023-03-31 | 16.95 (-2.61) | 2.04 (+0.02) | 7.57 (+0.79) | -2440 | 4.3 | 63 | 0.11 | 883 | 1.56 | 56769 | 385.5 | 385.5 | 436.0 | 377.5 |
| 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 | |||
| 2023-02-24 | 19.56 (-2.47) | 2.02 (+0.13) | 6.78 (+0.53) | -2933 | 8.31 | 153 | 0.43 | 598 | 1.69 | 35306 | 389.0 | 368.0 | 403.0 | 365.0 |
| 2023-01-31 | 22.03 (-0.15) | 1.89 (-0.01) | 6.25 (+0.34) | -1045 | 3.14 | -12 | 0.04 | 389 | 1.17 | 33243 | 365.5 | 334.5 | 369.0 | 333.0 |
| 2022-12-30 | 22.18 (-1.05) | 1.9 (-0.4) | 5.91 (-0.18) | -526 | 1.09 | -211 | 0.44 | -206 | 0.43 | 48326 | 335.5 | 400.0 | 410.0 | 332.0 |
| 2022-11-30 | 23.23 (-1.07) | 2.3 (+1.62) | 6.09 (-0.03) | -1352 | 1.29 | 1828 | 1.74 | -33 | 0.03 | 104975 | 393.5 | 299.5 | 414.0 | 298.0 |
| 2022-10-31 | 24.3 (+0.86) | 0.68 (-2.9) | 6.12 (+0.26) | 1360 | 1.58 | -2953 | 3.43 | 302 | 0.35 | 86008 | 300.5 | 336.0 | 373.5 | 277.5 |
| 2022-09-30 | 23.44 (-0.54) | 3.58 (-0.66) | 5.86 (-1.02) | -1949 | 1.59 | -740 | 0.6 | -1158 | 0.95 | 122472 | 345.5 | 443.0 | 469.5 | 321.5 |
| 2022-08-31 | 23.98 (-0.38) | 4.24 (+1.46) | 6.88 (+0.6) | -2556 | 2.65 | 1650 | 1.71 | 673 | 0.7 | 96499 | 449.0 | 395.0 | 451.0 | 369.0 |
| 2022-07-29 | 24.36 (-2.45) | 2.78 (+0.89) | 6.28 (+0.32) | -3370 | 3.79 | 1001 | 1.13 | 363 | 0.41 | 88891 | 394.5 | 364.0 | 453.0 | 337.0 |
| 2022-06-30 | 26.81 (-1.26) | 1.89 (0.0) | 5.96 (+0.1) | -961 | 2.43 | -75 | 0.19 | 117 | 0.3 | 39616 | 366.5 | 411.0 | 434.0 | 340.0 |
| 2022-05-31 | 28.07 (-0.22) | 1.89 (-0.35) | 5.86 (+0.17) | 472 | 1.42 | -374 | 1.13 | 231 | 0.7 | 33161 | 415.5 | 379.5 | 418.0 | 330.5 |
| 2022-04-29 | 28.29 (-2.56) | 2.24 (+0.08) | 5.69 (-0.37) | -3103 | 13.45 | 89 | 0.39 | -411 | 1.78 | 23065 | 379.0 | 449.0 | 457.0 | 377.0 |
| 2022-03-31 | 30.85 (+0.46) | 2.16 (-0.41) | 6.06 (+0.19) | 153 | 0.52 | -443 | 1.52 | 213 | 0.73 | 29206 | 455.5 | 456.5 | 468.5 | 406.5 |
| 2022-02-25 | 30.39 (-1.22) | 2.57 (-0.18) | 5.87 (+0.1) | -1177 | 5.98 | -209 | 1.06 | 116 | 0.59 | 19679 | 455.0 | 474.0 | 502.0 | 433.5 |
| 2022-01-26 | 31.61 (+2.35) | 2.75 (-0.95) | 5.77 (-0.38) | 3762 | 5.76 | -1065 | 1.63 | -425 | 0.65 | 65359 | 470.0 | 533.0 | 593.0 | 461.0 |
| 2021-12-30 | 29.26 (-0.57) | 3.7 (+1.49) | 6.15 (-0.1) | 1126 | 1.87 | 1670 | 2.78 | -116 | 0.19 | 60078 | 529.0 | 548.0 | 564.0 | 503.0 |
| 2021-11-30 | 29.83 (+10.18) | 2.21 (+1.18) | 6.25 (+0.05) | 11159 | 11.32 | 1325 | 1.34 | 61 | 0.06 | 98562 | 548.0 | 438.0 | 562.0 | 413.5 |
| 2021-10-29 | 19.65 (-0.42) | 1.03 (-0.08) | 6.2 (-0.22) | -1204 | 1.94 | -86 | 0.14 | -245 | 0.39 | 62047 | 427.5 | 403.5 | 445.0 | 370.0 |
| 2021-09-30 | 20.07 (-3.7) | 1.11 (+0.4) | 6.42 (-0.58) | -5510 | 8.68 | 372 | 0.59 | -655 | 1.03 | 63493 | 412.0 | 484.0 | 554.0 | 402.0 |
| 2021-08-31 | 23.77 () | 0.71 () | 7.0 () | -69 | 0.18 | -136 | 0.36 | -419 | 1.1 | 37956 | 483.5 | 517.0 | 532.0 | 446.0 |