- 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 | 34.69 (-0.13) | 7.05 (-0.07) | 0.57 (+0.01) | -91 | 17.07 | -47 | 8.82 | 5 | 0.94 | 533 | 2020.0 | 2030.0 | 2095.0 | 2005.0 |
| 2026-06-02 | 34.82 (+0.03) | 7.12 (-0.03) | 0.56 (-0.05) | 22 | 3.15 | -24 | 3.44 | -35 | 5.01 | 698 | 2070.0 | 2150.0 | 2175.0 | 2000.0 |
| 2026-06-01 | 34.79 (+0.37) | 7.15 (0.0) | 0.61 (-0.07) | 256 | 22.54 | 0 | 0.0 | -50 | 4.4 | 1136 | 2165.0 | 2180.0 | 2200.0 | 2085.0 |
| 2026-05-29 | 34.42 (+0.29) | 7.15 (0.0) | 0.68 (+0.03) | 200 | 16.05 | 2 | 0.16 | 19 | 1.52 | 1246 | 2200.0 | 2120.0 | 2200.0 | 2120.0 |
| 2026-05-28 | 34.13 (+0.53) | 7.15 (-0.07) | 0.65 (-0.03) | 367 | 37.53 | -49 | 5.01 | -20 | 2.04 | 978 | 2000.0 | 2125.0 | 2180.0 | 1995.0 |
| 2026-05-27 | 33.6 (+0.18) | 7.22 (+0.04) | 0.68 (+0.01) | 121 | 22.62 | 26 | 4.86 | 7 | 1.31 | 535 | 2080.0 | 2120.0 | 2130.0 | 2025.0 |
| 2026-05-26 | 33.42 (+0.21) | 7.18 (+0.05) | 0.67 (-0.02) | 142 | 27.9 | 38 | 7.47 | -13 | 2.55 | 509 | 2075.0 | 2060.0 | 2075.0 | 2005.0 |
| 2026-05-25 | 33.21 (+0.72) | 7.13 (+0.07) | 0.69 (0.0) | 490 | 14.78 | 43 | 1.3 | 1 | 0.03 | 3315 | 2090.0 | 2035.0 | 2120.0 | 1995.0 |
| 2026-05-22 | 32.49 (+0.58) | 7.06 (0.0) | 0.69 (+0.06) | 379 | 11.33 | 4 | 0.12 | 44 | 1.32 | 3345 | 1930.0 | 1850.0 | 1980.0 | 1825.0 |
| 2026-05-21 | 31.91 (+0.49) | 7.06 (-0.06) | 0.63 (+0.01) | 248 | 11.68 | -44 | 2.07 | 6 | 0.28 | 2123 | 1850.0 | 1820.0 | 1865.0 | 1790.0 |
| 2026-05-20 | 31.42 (-0.03) | 7.12 (+0.08) | 0.62 (0.0) | -87 | 3.21 | 54 | 1.99 | -3 | 0.11 | 2714 | 1755.0 | 1785.0 | 1880.0 | 1730.0 |
| 2026-05-19 | 31.45 (+0.12) | 7.04 (+0.08) | 0.62 (-0.06) | -47 | 0.74 | 56 | 0.89 | -42 | 0.66 | 6325 | 1765.0 | 1865.0 | 1930.0 | 1730.0 |
| 2026-05-18 | 31.33 (-0.22) | 6.96 (0.0) | 0.68 (+0.11) | -228 | 8.55 | 0 | 0.0 | 78 | 2.92 | 2668 | 1855.0 | 1695.0 | 1855.0 | 1650.0 |
| 2026-05-15 | 31.55 (+0.91) | 6.96 (+0.05) | 0.57 (-0.01) | 403 | 19.35 | 37 | 1.78 | -8 | 0.38 | 2083 | 1690.0 | 1650.0 | 1725.0 | 1615.0 |
| 2026-05-14 | 30.64 (-0.68) | 6.91 (-0.07) | 0.58 (0.0) | -539 | 33.48 | -52 | 3.23 | -1 | 0.06 | 1610 | 1625.0 | 1775.0 | 1780.0 | 1610.0 |
| 2026-05-13 | 31.32 (-0.14) | 6.98 (-0.06) | 0.58 (-0.01) | -116 | 6.79 | -37 | 2.17 | -2 | 0.12 | 1709 | 1720.0 | 1720.0 | 1830.0 | 1710.0 |
| 2026-05-12 | 31.46 (-0.21) | 7.04 (+0.13) | 0.59 (-0.02) | -165 | 6.46 | 91 | 3.56 | -14 | 0.55 | 2553 | 1765.0 | 1865.0 | 1865.0 | 1745.0 |
| 2026-05-11 | 31.67 (+0.9) | 6.91 (+0.42) | 0.61 (0.0) | 608 | 15.08 | 283 | 7.02 | 0 | 0.0 | 4032 | 1820.0 | 1685.0 | 1820.0 | 1680.0 |
| 2026-05-08 | 30.77 (+0.62) | 6.49 (-0.01) | 0.61 (-0.03) | 284 | 17.37 | -5 | 0.31 | -20 | 1.22 | 1635 | 1655.0 | 1615.0 | 1695.0 | 1605.0 |
| 2026-05-07 | 30.15 (+0.13) | 6.5 (-0.23) | 0.64 (+0.07) | 41 | 3.25 | -159 | 12.61 | 45 | 3.57 | 1261 | 1620.0 | 1630.0 | 1685.0 | 1585.0 |
| 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 | 30.02 (-0.58) | 6.73 (-0.01) | 0.57 (-0.04) | -449 | 23.57 | -4 | 0.21 | -29 | 1.52 | 1905 | 1620.0 | 1735.0 | 1740.0 | 1575.0 |
| 2026-05-05 | 30.6 (+0.34) | 6.74 (+0.05) | 0.61 (-0.06) | 171 | 7.15 | 30 | 1.25 | -39 | 1.63 | 2393 | 1695.0 | 1725.0 | 1750.0 | 1670.0 |
| 2026-05-04 | 30.26 (+0.04) | 6.69 (-0.02) | 0.67 (+0.1) | -32 | 1.99 | -10 | 0.62 | 67 | 4.17 | 1607 | 1705.0 | 1625.0 | 1705.0 | 1565.0 |
| 2026-04-30 | 30.22 (-0.07) | 6.71 (-0.03) | 0.57 (0.0) | -65 | 5.54 | -18 | 1.53 | 4 | 0.34 | 1173 | 1550.0 | 1565.0 | 1625.0 | 1540.0 |
| 2026-04-29 | 30.29 (-0.27) | 6.74 (+0.05) | 0.57 (-0.04) | -362 | 15.41 | 28 | 1.19 | -30 | 1.28 | 2349 | 1555.0 | 1580.0 | 1620.0 | 1510.0 |
| 2026-04-28 | 30.56 (-0.26) | 6.69 (+0.21) | 0.61 (+0.03) | -235 | 14.09 | 145 | 8.69 | 19 | 1.14 | 1668 | 1620.0 | 1630.0 | 1670.0 | 1570.0 |
| 2026-04-27 | 30.82 (+0.07) | 6.48 (-0.01) | 0.58 (+0.02) | -27 | 1.39 | -2 | 0.1 | 15 | 0.77 | 1945 | 1605.0 | 1650.0 | 1650.0 | 1520.0 |
| 2026-04-24 | 30.75 (+0.7) | 6.49 (+0.01) | 0.56 (+0.03) | 474 | 20.39 | 4 | 0.17 | 18 | 0.77 | 2325 | 1570.0 | 1550.0 | 1595.0 | 1490.0 |
| 2026-04-23 | 30.05 (-0.3) | 6.48 (-0.12) | 0.53 (-0.1) | -243 | 7.68 | -81 | 2.56 | -65 | 2.05 | 3166 | 1550.0 | 1705.0 | 1740.0 | 1550.0 |
| 2026-04-22 | 30.35 (-0.21) | 6.6 (-0.01) | 0.63 (-0.01) | -162 | 9.89 | -9 | 0.55 | -6 | 0.37 | 1638 | 1720.0 | 1775.0 | 1800.0 | 1720.0 |
| 2026-04-21 | 30.56 (-0.15) | 6.61 (+0.01) | 0.64 (-0.01) | -131 | 6.76 | 7 | 0.36 | -12 | 0.62 | 1938 | 1775.0 | 1720.0 | 1780.0 | 1620.0 |
| 2026-04-20 | 30.71 (+0.24) | 6.6 (+0.72) | 0.65 (-0.09) | 157 | 14.29 | 52 | 4.73 | -61 | 5.55 | 1099 | 1695.0 | 1660.0 | 1735.0 | 1660.0 |
| 2026-04-17 | 30.47 (-0.95) | 5.88 (-0.03) | 0.74 (+0.02) | -667 | 31.57 | -18 | 0.85 | 14 | 0.66 | 2113 | 1670.0 | 1735.0 | 1770.0 | 1670.0 |
| 2026-04-16 | 31.42 (-0.15) | 5.91 (0.0) | 0.72 (0.0) | -124 | 11.18 | -4 | 0.36 | 1 | 0.09 | 1109 | 1750.0 | 1750.0 | 1765.0 | 1705.0 |
| 2026-04-15 | 31.57 (+0.12) | 5.91 (+0.02) | 0.72 (-0.03) | 63 | 5.13 | 12 | 0.98 | -21 | 1.71 | 1227 | 1740.0 | 1740.0 | 1780.0 | 1720.0 |
| 2026-04-14 | 31.45 (-0.06) | 5.89 (-0.05) | 0.75 (-0.08) | -159 | 6.64 | -31 | 1.29 | -51 | 2.13 | 2395 | 1730.0 | 1830.0 | 1895.0 | 1700.0 |
| 2026-04-13 | 31.51 (-0.21) | 5.94 (+0.02) | 0.83 (0.0) | -223 | 12.89 | 13 | 0.75 | -5 | 0.29 | 1730 | 1785.0 | 1840.0 | 1865.0 | 1770.0 |
| 2026-04-10 | 31.72 (+0.34) | 5.92 (+0.06) | 0.83 (-0.02) | 189 | 8.76 | 44 | 2.04 | -11 | 0.51 | 2157 | 1815.0 | 1780.0 | 1830.0 | 1745.0 |
| 2026-04-09 | 31.38 (+0.3) | 5.86 (0.0) | 0.85 (-0.01) | 176 | 7.67 | 0 | 0.0 | -11 | 0.48 | 2296 | 1760.0 | 1805.0 | 1845.0 | 1750.0 |
| 2026-04-08 | 31.08 (+0.97) | 5.86 (+0.23) | 0.86 (-0.07) | 661 | 24.17 | 154 | 5.63 | -43 | 1.57 | 2735 | 1790.0 | 1730.0 | 1800.0 | 1725.0 |
| 2026-04-07 | 30.11 (+0.33) | 5.63 (+0.19) | 0.93 (+0.08) | 204 | 11.68 | 133 | 7.61 | 56 | 3.21 | 1747 | 1640.0 | 1545.0 | 1640.0 | 1535.0 |
| 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 | 29.78 (+0.13) | 5.44 (+0.09) | 0.85 (-0.02) | 96 | 4.09 | 63 | 2.69 | -15 | 0.64 | 2345 | 1495.0 | 1540.0 | 1600.0 | 1485.0 |
| 2026-04-01 | 29.65 (-0.38) | 5.35 (-0.1) | 0.87 (-0.04) | -332 | 10.49 | -72 | 2.28 | -30 | 0.95 | 3164 | 1495.0 | 1505.0 | 1550.0 | 1480.0 |
| 2026-03-31 | 30.03 (-5.07) | 5.45 (-0.12) | 0.91 (-0.07) | -163 | 6.38 | -7 | 0.27 | -35 | 1.37 | 2555 | 1425.0 | 1500.0 | 1550.0 | 1425.0 |
| 2026-03-30 | 35.1 (-0.25) | 5.57 (+0.04) | 0.98 (-0.03) | -248 | 9.21 | 24 | 0.89 | -23 | 0.85 | 2693 | 1580.0 | 1695.0 | 1735.0 | 1550.0 |
| 2026-03-27 | 35.35 (+0.16) | 5.53 (-0.05) | 1.01 (-0.13) | 108 | 2.4 | -33 | 0.73 | -82 | 1.82 | 4506 | 1665.0 | 1530.0 | 1700.0 | 1510.0 |
| 2026-03-26 | 35.19 (+0.39) | 5.58 (+0.01) | 1.14 (-0.02) | 263 | 11.05 | 12 | 0.5 | -17 | 0.71 | 2380 | 1550.0 | 1550.0 | 1550.0 | 1465.0 |
| 2026-03-25 | 34.8 (+0.09) | 5.57 (0.0) | 1.16 (+0.03) | 57 | 16.57 | 0 | 0.0 | 19 | 5.52 | 344 | 1410.0 | 1345.0 | 1410.0 | 1345.0 |
| 2026-03-24 | 34.71 (+0.02) | 5.57 (+0.01) | 1.13 (-0.02) | 2 | 0.58 | 6 | 1.73 | -9 | 2.6 | 346 | 1285.0 | 1380.0 | 1380.0 | 1250.0 |
| 2026-03-23 | 34.69 (+0.02) | 5.56 (0.0) | 1.15 (-0.08) | 4 | 0.73 | 0 | 0.0 | -54 | 9.84 | 549 | 1320.0 | 1320.0 | 1380.0 | 1305.0 |
| 2026-03-20 | 34.67 (+0.08) | 5.56 (+0.01) | 1.23 (+0.01) | 51 | 20.24 | 0 | 0.0 | 4 | 1.59 | 252 | 1450.0 | 1420.0 | 1450.0 | 1400.0 |
| 2026-03-19 | 34.59 (-0.08) | 5.55 (0.0) | 1.22 (+0.03) | -58 | 15.18 | 0 | 0.0 | 23 | 6.02 | 382 | 1400.0 | 1420.0 | 1420.0 | 1395.0 |
| 2026-03-18 | 34.67 (-0.11) | 5.55 (-0.01) | 1.19 (-0.01) | -72 | 18.56 | -1 | 0.26 | -6 | 1.55 | 388 | 1435.0 | 1470.0 | 1480.0 | 1425.0 |
| 2026-03-17 | 34.78 (+0.07) | 5.56 (+0.05) | 1.2 (+0.02) | 48 | 10.57 | 29 | 6.39 | 9 | 1.98 | 454 | 1445.0 | 1420.0 | 1490.0 | 1420.0 |
| 2026-03-16 | 34.71 (+0.06) | 5.51 (-0.01) | 1.18 (-0.03) | 43 | 12.65 | -3 | 0.88 | -17 | 5.0 | 340 | 1355.0 | 1325.0 | 1360.0 | 1325.0 |
| 2026-03-13 | 34.65 (-0.27) | 5.52 (0.0) | 1.21 (-0.03) | -183 | 47.91 | 0 | 0.0 | -24 | 6.28 | 382 | 1310.0 | 1295.0 | 1340.0 | 1295.0 |
| 2026-03-12 | 34.92 (+0.1) | 5.52 (+0.01) | 1.24 (-0.01) | 68 | 6.87 | 9 | 0.91 | -7 | 0.71 | 990 | 1350.0 | 1300.0 | 1370.0 | 1300.0 |
| 2026-03-11 | 34.82 (-0.07) | 5.51 (0.0) | 1.25 (0.0) | -49 | 17.56 | -4 | 1.43 | 6 | 2.15 | 279 | 1265.0 | 1185.0 | 1265.0 | 1185.0 |
| 2026-03-10 | 34.89 (-0.01) | 5.51 (-0.11) | 1.25 (+0.01) | -11 | 1.02 | -72 | 6.7 | 4 | 0.37 | 1074 | 1150.0 | 1230.0 | 1250.0 | 1125.0 |
| 2026-03-09 | 34.9 (+0.07) | 5.62 (0.0) | 1.24 (-0.03) | 52 | 15.25 | 0 | 0.0 | -21 | 6.16 | 341 | 1180.0 | 1180.0 | 1180.0 | 1180.0 |
| 2026-03-06 | 34.83 (-0.98) | 5.62 (0.0) | 1.27 (+0.09) | -666 | 45.43 | -3 | 0.2 | 59 | 4.02 | 1466 | 1310.0 | 1355.0 | 1355.0 | 1245.0 |
| 2026-03-05 | 35.81 (-0.14) | 5.62 (0.0) | 1.18 (-0.03) | -99 | 16.07 | 4 | 0.65 | -19 | 3.08 | 616 | 1380.0 | 1605.0 | 1605.0 | 1380.0 |
| 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 | 35.95 (-0.03) | 5.62 (0.0) | 1.21 (-0.05) | -23 | 6.05 | 0 | 0.0 | -34 | 8.95 | 380 | 1530.0 | 1585.0 | 1585.0 | 1530.0 |
| 2026-03-03 | 35.98 (-0.53) | 5.62 (+0.04) | 1.26 (-0.15) | -444 | 11.93 | 26 | 0.7 | -103 | 2.77 | 3723 | 1695.0 | 1800.0 | 1895.0 | 1675.0 |
| 2026-03-02 | 36.51 (+0.23) | 5.58 (0.0) | 1.41 (-0.03) | 151 | 33.19 | 0 | 0.0 | -20 | 4.4 | 455 | 1725.0 | 1520.0 | 1725.0 | 1520.0 |
| 2026-02-26 | 36.28 (+0.17) | 5.58 (-0.09) | 1.44 (-0.02) | 114 | 26.21 | -62 | 14.25 | -10 | 2.3 | 435 | 1600.0 | 1520.0 | 1600.0 | 1505.0 |
| 2026-02-25 | 36.11 (+0.12) | 5.67 (0.0) | 1.46 (-0.03) | 79 | 24.16 | -1 | 0.31 | -19 | 5.81 | 327 | 1520.0 | 1580.0 | 1580.0 | 1515.0 |
| 2026-02-24 | 35.99 (+0.18) | 5.67 (-0.18) | 1.49 (-0.03) | 121 | 27.13 | -124 | 27.8 | -22 | 4.93 | 446 | 1550.0 | 1490.0 | 1595.0 | 1490.0 |
| 2026-02-23 | 35.81 (+0.6) | 5.85 (-0.21) | 1.52 (-0.06) | 406 | 54.5 | -137 | 18.39 | -44 | 5.91 | 745 | 1490.0 | 1420.0 | 1500.0 | 1420.0 |
| 2026-02-11 | 35.21 (+0.26) | 6.06 (0.0) | 1.58 (-0.01) | 172 | 36.91 | 0 | 0.0 | -7 | 1.5 | 466 | 1400.0 | 1335.0 | 1400.0 | 1325.0 |
| 2026-02-10 | 34.95 (-0.02) | 6.06 (-0.03) | 1.59 (0.0) | -20 | 5.49 | -21 | 5.77 | 0 | 0.0 | 364 | 1305.0 | 1295.0 | 1320.0 | 1265.0 |
| 2026-02-09 | 34.97 (+0.21) | 6.09 (-0.04) | 1.59 (-0.02) | 142 | 27.47 | -31 | 6.0 | -10 | 1.93 | 517 | 1295.0 | 1330.0 | 1330.0 | 1255.0 |
| 2026-02-06 | 34.76 (+0.2) | 6.13 (-0.07) | 1.61 (+0.03) | 133 | 17.34 | -44 | 5.74 | 16 | 2.09 | 767 | 1255.0 | 1205.0 | 1270.0 | 1155.0 |
| 2026-02-05 | 34.56 (-0.04) | 6.2 (-0.11) | 1.58 (-0.06) | -29 | 4.06 | -78 | 10.92 | -38 | 5.32 | 714 | 1280.0 | 1330.0 | 1350.0 | 1250.0 |
| 2026-02-04 | 34.6 (+0.18) | 6.31 (-0.01) | 1.64 (+0.01) | 124 | 18.37 | -3 | 0.44 | 5 | 0.74 | 675 | 1380.0 | 1280.0 | 1405.0 | 1280.0 |
| 2026-02-03 | 34.42 (+0.24) | 6.32 (0.0) | 1.63 (+0.05) | 148 | 20.44 | 0 | 0.0 | 38 | 5.25 | 724 | 1280.0 | 1180.0 | 1280.0 | 1180.0 |
| 2026-02-02 | 34.18 (+0.53) | 6.32 (0.0) | 1.58 (+0.01) | 360 | 45.06 | 0 | 0.0 | 7 | 0.88 | 799 | 1165.0 | 1125.0 | 1195.0 | 1110.0 |
| 2026-01-30 | 33.65 (+0.14) | 6.32 (-0.04) | 1.57 (+0.1) | 94 | 15.46 | -24 | 3.95 | 63 | 10.36 | 608 | 1095.0 | 1085.0 | 1125.0 | 1045.0 |
| 2026-01-29 | 33.51 (+0.01) | 6.36 (-0.21) | 1.47 (+0.02) | 7 | 1.25 | -148 | 26.52 | 15 | 2.69 | 558 | 1085.0 | 1130.0 | 1130.0 | 1080.0 |
| 2026-01-28 | 33.5 (+0.03) | 6.57 (-0.07) | 1.45 (0.0) | 20 | 5.52 | -45 | 12.43 | 3 | 0.83 | 362 | 1120.0 | 1120.0 | 1130.0 | 1100.0 |
| 2026-01-27 | 33.47 (+0.13) | 6.64 (-0.03) | 1.45 (-0.03) | 89 | 13.53 | -16 | 2.43 | -21 | 3.19 | 658 | 1120.0 | 1110.0 | 1120.0 | 1075.0 |
| 2026-01-26 | 33.34 (+0.24) | 6.67 (-0.01) | 1.48 (+0.04) | 160 | 16.58 | -8 | 0.83 | 26 | 2.69 | 965 | 1120.0 | 1125.0 | 1185.0 | 1100.0 |
| 2026-01-23 | 33.1 (+0.54) | 6.68 (0.0) | 1.44 (+0.1) | 366 | 28.89 | 0 | 0.0 | 65 | 5.13 | 1267 | 1080.0 | 1010.0 | 1080.0 | 990.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 32.56 (+0.25) | 6.68 (-0.01) | 1.34 (+0.03) | 44 | 0.87 | -7 | 0.14 | 24 | 0.47 | 5070 | 986.0 | 979.0 | 997.0 | 965.0 |
| 2026-01-21 | 32.31 (+0.4) | 6.69 (-0.36) | 1.31 (+0.05) | 243 | 9.48 | 12 | 0.47 | 32 | 1.25 | 2564 | 942.0 | 908.0 | 944.0 | 902.0 |
| 2026-01-20 | 31.91 (+0.44) | 7.05 (-0.1) | 1.26 (-0.09) | 264 | 9.94 | -72 | 2.71 | -57 | 2.15 | 2655 | 913.0 | 915.0 | 928.0 | 890.0 |
| 2026-01-19 | 31.47 (-0.97) | 7.15 (-0.16) | 1.35 (-0.01) | -882 | 22.49 | -104 | 2.65 | -8 | 0.2 | 3921 | 915.0 | 920.0 | 956.0 | 910.0 |
| 2026-01-16 | 32.44 (+0.13) | 7.31 (+0.13) | 1.36 (-0.02) | -35 | 0.97 | 82 | 2.28 | -13 | 0.36 | 3604 | 920.0 | 888.0 | 946.0 | 878.0 |
| 2026-01-15 | 32.31 (+0.28) | 7.18 (0.0) | 1.38 (-0.01) | 156 | 4.73 | 1 | 0.03 | -6 | 0.18 | 3298 | 890.0 | 870.0 | 890.0 | 862.0 |
| 2026-01-14 | 32.03 (+0.76) | 7.18 (+0.32) | 1.39 (+0.02) | 451 | 10.74 | 216 | 5.14 | 12 | 0.29 | 4200 | 863.0 | 809.0 | 876.0 | 799.0 |
| 2026-01-13 | 31.27 (+0.17) | 6.86 (0.0) | 1.37 (-0.03) | 68 | 2.78 | 0 | 0.0 | -21 | 0.86 | 2450 | 804.0 | 796.0 | 806.0 | 785.0 |
| 2026-01-12 | 31.1 (-0.01) | 6.86 (0.0) | 1.4 (-0.23) | -84 | 2.15 | 0 | 0.0 | -154 | 3.95 | 3900 | 796.0 | 783.0 | 833.0 | 782.0 |
| 2026-01-09 | 31.11 (-0.46) | 6.86 (-0.08) | 1.63 (-0.05) | -473 | 12.98 | -54 | 1.48 | -39 | 1.07 | 3645 | 780.0 | 785.0 | 805.0 | 764.0 |
| 2026-01-08 | 31.57 (+0.36) | 6.94 (0.0) | 1.68 (-0.12) | 219 | 12.49 | 0 | 0.0 | -77 | 4.39 | 1754 | 771.0 | 764.0 | 788.0 | 756.0 |
| 2026-01-07 | 31.21 (-0.56) | 6.94 (-0.05) | 1.8 (-0.14) | -432 | 15.71 | -32 | 1.16 | -97 | 3.53 | 2749 | 766.0 | 768.0 | 795.0 | 752.0 |
| 2026-01-06 | 31.77 (-0.14) | 6.99 (-0.04) | 1.94 (-0.05) | -182 | 8.45 | -27 | 1.25 | -33 | 1.53 | 2155 | 766.0 | 766.0 | 772.0 | 743.0 |
| 2026-01-05 | 31.91 (+0.14) | 7.03 (+0.15) | 1.99 (+0.05) | 94 | 2.75 | 102 | 2.99 | 30 | 0.88 | 3416 | 766.0 | 729.0 | 771.0 | 705.0 |
| 2026-01-02 | 31.77 (+0.02) | 6.88 (+0.01) | 1.94 (+0.04) | 15 | 2.57 | 7 | 1.2 | 28 | 4.8 | 583 | 701.0 | 679.0 | 701.0 | 679.0 |
| 2025-12-31 | 31.75 (-0.16) | 6.87 (+0.02) | 1.9 (-0.01) | -111 | 20.94 | 10 | 1.89 | -5 | 0.94 | 530 | 679.0 | 693.0 | 693.0 | 676.0 |
| 2025-12-30 | 31.91 (-0.09) | 6.85 (-0.01) | 1.91 (+0.03) | -60 | 9.48 | 0 | 0.0 | 19 | 3.0 | 633 | 696.0 | 684.0 | 697.0 | 683.0 |
| 2025-12-29 | 32.0 (-0.44) | 6.86 (-0.09) | 1.88 (-0.02) | 1 | 0.22 | 0 | 0.0 | 7 | 1.51 | 463 | 674.0 | 684.0 | 684.0 | 671.0 |
| 2025-12-26 | 32.44 (+0.02) | 6.95 (-0.01) | 1.9 (+0.01) | 10 | 2.44 | -8 | 1.96 | 6 | 1.47 | 409 | 686.0 | 695.0 | 695.0 | 680.0 |
| 2025-12-24 | 32.42 (-0.1) | 6.96 (+0.02) | 1.89 (+0.04) | -62 | 6.44 | 15 | 1.56 | 28 | 2.91 | 962 | 687.0 | 657.0 | 690.0 | 657.0 |
| 2025-12-23 | 32.52 (+0.31) | 6.94 (0.0) | 1.85 (+0.03) | 200 | 25.54 | 0 | 0.0 | 16 | 2.04 | 783 | 649.0 | 645.0 | 649.0 | 636.0 |
| 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 | 32.21 (+0.11) | 6.94 (0.0) | 1.82 (+0.07) | 73 | 12.81 | 0 | 0.0 | 47 | 8.25 | 570 | 635.0 | 631.0 | 637.0 | 627.0 |
| 2025-12-19 | 32.1 (+0.24) | 6.94 (0.0) | 1.75 (-0.08) | 155 | 22.21 | -1 | 0.14 | -54 | 7.74 | 698 | 624.0 | 606.0 | 624.0 | 600.0 |
| 2025-12-18 | 31.86 (+0.64) | 6.94 (0.0) | 1.83 (-0.1) | 57 | 5.21 | 0 | 0.0 | -66 | 6.03 | 1094 | 590.0 | 606.0 | 606.0 | 588.0 |
| 2025-12-17 | 31.22 (+0.09) | 6.94 (+0.06) | 1.93 (+0.09) | 44 | 0.98 | 45 | 1.0 | 65 | 1.44 | 4507 | 614.0 | 614.0 | 638.0 | 608.0 |
| 2025-12-16 | 31.13 (+0.28) | 6.88 (0.0) | 1.84 (-0.2) | 70 | 1.54 | 0 | 0.0 | -134 | 2.94 | 4556 | 614.0 | 633.0 | 639.0 | 599.0 |
| 2025-12-15 | 30.85 (-0.1) | 6.88 (-0.03) | 2.04 (-0.05) | -102 | 2.63 | -19 | 0.49 | -34 | 0.88 | 3881 | 628.0 | 615.0 | 635.0 | 613.0 |
| 2025-12-12 | 30.95 (+0.01) | 6.91 (-0.03) | 2.09 (+0.19) | -12 | 0.25 | -20 | 0.42 | 126 | 2.63 | 4784 | 618.0 | 593.0 | 623.0 | 586.0 |
| 2025-12-11 | 30.94 (+0.34) | 6.94 (+0.41) | 1.9 (-0.46) | 213 | 8.18 | 267 | 10.25 | -309 | 11.87 | 2604 | 582.0 | 593.0 | 597.0 | 576.0 |
| 2025-12-10 | 30.6 (-0.07) | 6.53 (-0.01) | 2.36 (-0.07) | -56 | 2.69 | -1 | 0.05 | -48 | 2.3 | 2084 | 585.0 | 600.0 | 603.0 | 581.0 |
| 2025-12-09 | 30.67 (+0.62) | 6.54 (0.0) | 2.43 (-0.05) | 376 | 11.06 | 0 | 0.0 | -29 | 0.85 | 3399 | 590.0 | 587.0 | 597.0 | 573.0 |
| 2025-12-08 | 30.05 (+2.49) | 6.54 (+0.03) | 2.48 (+0.08) | 1636 | 33.39 | 14 | 0.29 | 50 | 1.02 | 4899 | 581.0 | 545.0 | 581.0 | 543.0 |
| 2025-12-05 | 27.56 (+0.24) | 6.51 (-0.01) | 2.4 (+0.02) | 40 | 2.15 | -5 | 0.27 | 19 | 1.02 | 1860 | 529.0 | 531.0 | 543.0 | 525.0 |
| 2025-12-04 | 27.32 (+0.19) | 6.52 (-0.01) | 2.38 (-0.09) | 96 | 5.78 | -5 | 0.3 | -66 | 3.97 | 1662 | 524.0 | 530.0 | 537.0 | 520.0 |
| 2025-12-03 | 27.13 (+0.26) | 6.53 (0.0) | 2.47 (+0.14) | 128 | 12.42 | -4 | 0.39 | 95 | 9.21 | 1031 | 527.0 | 518.0 | 536.0 | 516.0 |
| 2025-12-02 | 26.87 (-0.12) | 6.53 (+0.01) | 2.33 (-0.09) | -96 | 7.65 | 13 | 1.04 | -61 | 4.86 | 1255 | 520.0 | 526.0 | 528.0 | 515.0 |
| 2025-12-01 | 26.99 (-0.03) | 6.52 (+0.02) | 2.42 (-0.14) | -42 | 1.97 | 13 | 0.61 | -92 | 4.32 | 2131 | 526.0 | 515.0 | 530.0 | 510.0 |
| 2025-11-28 | 27.02 (-0.33) | 6.5 (+0.03) | 2.56 (-0.19) | 270 | 12.66 | 16 | 0.75 | -127 | 5.95 | 2133 | 513.0 | 510.0 | 517.0 | 494.5 |
| 2025-11-27 | 27.35 (+0.39) | 6.47 (-0.01) | 2.75 (+0.05) | 251 | 11.67 | -6 | 0.28 | 37 | 1.72 | 2151 | 502.0 | 496.5 | 512.0 | 491.5 |
| 2025-11-26 | 26.96 (+0.62) | 6.48 (+0.02) | 2.7 (+0.19) | 407 | 14.43 | 16 | 0.57 | 124 | 4.4 | 2821 | 490.5 | 483.0 | 505.0 | 481.5 |
| 2025-11-25 | 26.34 (+0.55) | 6.46 (+0.01) | 2.51 (+0.03) | 353 | 12.32 | 2 | 0.07 | 18 | 0.63 | 2866 | 476.0 | 478.5 | 493.0 | 475.5 |
| 2025-11-24 | 25.79 (+1.02) | 6.45 (+0.04) | 2.48 (+0.22) | 675 | 27.42 | 28 | 1.14 | 149 | 6.05 | 2462 | 472.5 | 456.0 | 483.0 | 451.0 |
| 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 | 24.77 (-0.3) | 6.41 (0.0) | 2.26 (-0.14) | -242 | 18.31 | 0 | 0.0 | -98 | 7.41 | 1322 | 449.0 | 450.0 | 461.5 | 442.0 |
| 2025-11-20 | 25.07 (+0.49) | 6.41 (0.0) | 2.4 (+0.07) | 280 | 18.1 | 0 | 0.0 | 48 | 3.1 | 1547 | 461.0 | 455.0 | 462.5 | 447.5 |
| 2025-11-19 | 24.58 (+0.22) | 6.41 (-0.07) | 2.33 (-0.01) | 63 | 3.59 | -46 | 2.62 | -8 | 0.46 | 1757 | 443.0 | 448.0 | 464.5 | 443.0 |
| 2025-11-18 | 24.36 (-0.12) | 6.48 (+0.01) | 2.34 (-0.05) | -248 | 17.16 | 7 | 0.48 | -27 | 1.87 | 1445 | 446.0 | 450.0 | 453.0 | 437.0 |
| 2025-11-17 | 24.48 (-0.19) | 6.47 (0.0) | 2.39 (-0.04) | -176 | 13.73 | 0 | 0.0 | -32 | 2.5 | 1282 | 454.5 | 469.0 | 470.0 | 454.0 |
| 2025-11-14 | 24.67 (-0.33) | 6.47 (+0.04) | 2.43 (+0.06) | -239 | 12.59 | 27 | 1.42 | 41 | 2.16 | 1899 | 465.0 | 460.0 | 465.0 | 446.0 |
| 2025-11-13 | 25.0 (+1.3) | 6.43 (+0.01) | 2.37 (-0.01) | 721 | 12.6 | 7 | 0.12 | -6 | 0.1 | 5722 | 467.5 | 475.0 | 495.0 | 462.5 |
| 2025-11-12 | 23.7 (+3.93) | 6.42 (+0.16) | 2.38 (-0.08) | 2424 | 43.17 | 106 | 1.89 | -52 | 0.93 | 5615 | 463.5 | 447.0 | 463.5 | 442.5 |
| 2025-11-11 | 19.77 (-0.29) | 6.26 (0.0) | 2.46 (+0.07) | -346 | 21.33 | 0 | 0.0 | 43 | 2.65 | 1622 | 421.5 | 435.0 | 446.0 | 421.0 |
| 2025-11-10 | 20.06 (-0.13) | 6.26 (+0.06) | 2.39 (+0.05) | -174 | 22.6 | 38 | 4.94 | 37 | 4.81 | 770 | 429.5 | 437.0 | 437.0 | 421.0 |
| 2025-11-07 | 20.19 (+0.01) | 6.2 (+0.13) | 2.34 (-0.09) | -46 | 5.71 | 90 | 11.17 | -57 | 7.07 | 806 | 431.0 | 433.5 | 437.0 | 424.0 |
| 2025-11-06 | 20.18 (+0.69) | 6.07 (+0.02) | 2.43 (+0.17) | 328 | 25.95 | 9 | 0.71 | 112 | 8.86 | 1264 | 435.0 | 428.0 | 442.0 | 425.5 |
| 2025-11-05 | 19.49 (+0.02) | 6.05 (0.0) | 2.26 (-0.05) | -64 | 6.91 | 0 | 0.0 | -39 | 4.21 | 926 | 422.0 | 415.0 | 422.0 | 408.5 |
| 2025-11-04 | 19.47 (-0.42) | 6.05 (0.0) | 2.31 (+0.04) | -341 | 37.8 | 0 | 0.0 | 30 | 3.33 | 902 | 420.5 | 432.0 | 433.0 | 420.5 |
| 2025-11-03 | 19.89 (+0.05) | 6.05 (-0.06) | 2.27 (-0.03) | 16 | 1.14 | -34 | 2.41 | -19 | 1.35 | 1408 | 430.5 | 441.0 | 441.0 | 428.5 |
| 2025-10-31 | 19.84 (+0.8) | 6.11 (0.0) | 2.3 (+0.28) | 498 | 18.86 | 0 | 0.0 | 182 | 6.89 | 2640 | 440.0 | 429.5 | 452.0 | 425.5 |
| 2025-10-30 | 19.04 (+0.31) | 6.11 (-0.69) | 2.02 (-0.08) | 188 | 11.89 | -463 | 29.29 | -52 | 3.29 | 1581 | 422.5 | 432.0 | 433.0 | 417.5 |
| 2025-10-29 | 18.73 (+0.07) | 6.8 (-0.15) | 2.1 (-0.03) | 3 | 0.22 | -99 | 7.27 | -17 | 1.25 | 1361 | 428.5 | 436.0 | 445.0 | 427.0 |
| 2025-10-28 | 18.66 (-0.38) | 6.95 (-0.15) | 2.13 (0.0) | -468 | 20.48 | -103 | 4.51 | 1 | 0.04 | 2285 | 433.0 | 447.5 | 453.0 | 431.0 |
| 2025-10-27 | 19.04 (+0.11) | 7.1 (-0.45) | 2.13 (-0.02) | -30 | 2.27 | -299 | 22.62 | -17 | 1.29 | 1322 | 446.5 | 453.5 | 453.5 | 439.0 |
| 2025-10-23 | 18.93 (-0.17) | 7.55 (-0.07) | 2.15 (-0.03) | -208 | 16.81 | -40 | 3.23 | -15 | 1.21 | 1237 | 445.5 | 454.5 | 459.0 | 441.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 19.1 (-0.38) | 7.62 (+0.46) | 2.18 (-0.08) | -285 | 20.73 | -5 | 0.36 | -56 | 4.07 | 1375 | 458.0 | 468.0 | 469.5 | 457.0 |
| 2025-10-21 | 19.48 (+0.86) | 7.16 (0.0) | 2.26 (-0.16) | 548 | 28.31 | 0 | 0.0 | -109 | 5.63 | 1936 | 465.0 | 460.0 | 467.5 | 455.5 |
| 2025-10-20 | 18.62 (+0.74) | 7.16 (0.0) | 2.42 (+0.28) | 468 | 28.45 | 0 | 0.0 | 186 | 11.31 | 1645 | 460.0 | 447.5 | 465.0 | 440.5 |
| 2025-10-17 | 17.88 (-0.42) | 7.16 (+0.01) | 2.14 (-0.11) | -283 | 26.16 | 0 | 0.0 | -72 | 6.65 | 1082 | 443.0 | 453.5 | 460.0 | 443.0 |
| 2025-10-16 | 18.3 (+0.63) | 7.15 (-0.1) | 2.25 (+0.38) | 416 | 19.35 | -63 | 2.93 | 254 | 11.81 | 2150 | 455.0 | 439.0 | 461.5 | 438.0 |
| 2025-10-15 | 17.67 (+0.36) | 7.25 (-0.49) | 1.87 (+0.11) | 211 | 14.09 | -325 | 21.7 | 74 | 4.94 | 1498 | 434.0 | 429.5 | 443.5 | 425.0 |
| 2025-10-14 | 17.31 (+0.06) | 7.74 (+0.06) | 1.76 (-0.21) | 9 | 0.4 | 40 | 1.77 | -141 | 6.24 | 2260 | 424.5 | 458.5 | 461.0 | 424.0 |
| 2025-10-13 | 17.25 (-0.16) | 7.68 (-0.12) | 1.97 (-0.05) | -167 | 11.05 | -86 | 5.69 | -32 | 2.12 | 1511 | 452.0 | 437.0 | 455.0 | 437.0 |
| 2025-10-09 | 17.41 (+0.34) | 7.8 (-0.01) | 2.02 (-0.11) | 194 | 8.24 | -1 | 0.04 | -73 | 3.1 | 2353 | 469.5 | 470.0 | 479.0 | 460.0 |
| 2025-10-08 | 17.07 (+0.75) | 7.81 (+0.02) | 2.13 (+0.32) | 387 | 15.21 | 15 | 0.59 | 213 | 8.37 | 2545 | 465.0 | 453.0 | 470.0 | 447.0 |
| 2025-10-07 | 16.32 (+0.19) | 7.79 (+0.01) | 1.81 (-0.11) | 116 | 7.77 | 0 | 0.0 | -73 | 4.89 | 1492 | 451.0 | 460.0 | 465.0 | 451.0 |
| 2025-10-03 | 16.13 (+1.04) | 7.78 (0.0) | 1.92 (+0.06) | 644 | 42.37 | 0 | 0.0 | 40 | 2.63 | 1520 | 456.0 | 444.5 | 458.0 | 443.0 |
| 2025-10-02 | 15.09 (+0.57) | 7.78 (-0.05) | 1.86 (-0.7) | 104 | 6.11 | -29 | 1.7 | -469 | 27.54 | 1703 | 442.5 | 457.0 | 461.5 | 442.0 |
| 2025-10-01 | 14.52 (+0.31) | 7.83 (-0.02) | 2.56 (-0.14) | 198 | 16.27 | -12 | 0.99 | -89 | 7.31 | 1217 | 451.5 | 449.0 | 459.0 | 446.0 |
| 2025-09-30 | 14.21 (+0.11) | 7.85 (0.0) | 2.7 (0.0) | -57 | 4.13 | 0 | 0.0 | -3 | 0.22 | 1380 | 447.5 | 450.0 | 461.0 | 445.5 |
| 2025-09-26 | 14.1 (+0.58) | 7.85 (-0.01) | 2.7 (-0.06) | 342 | 16.66 | -11 | 0.54 | -37 | 1.8 | 2053 | 448.0 | 452.0 | 457.0 | 432.0 |
| 2025-09-25 | 13.52 (-0.37) | 7.86 (-0.03) | 2.76 (-0.18) | -14 | 1.15 | -14 | 1.15 | -120 | 9.82 | 1222 | 453.5 | 456.0 | 462.5 | 448.5 |
| 2025-09-24 | 13.89 (-5.72) | 7.89 (-0.04) | 2.94 (-0.18) | 8 | 0.58 | -2 | 0.14 | -108 | 7.79 | 1387 | 453.5 | 462.0 | 464.5 | 450.0 |
| 2025-09-23 | 19.61 (-0.14) | 7.93 (-0.08) | 3.12 (-0.09) | -86 | 3.48 | -51 | 2.06 | -62 | 2.51 | 2472 | 461.5 | 465.0 | 468.0 | 458.0 |
| 2025-09-22 | 19.75 (+0.2) | 8.01 (-0.05) | 3.21 (+0.12) | 57 | 1.19 | -29 | 0.61 | 80 | 1.68 | 4770 | 462.0 | 444.5 | 465.0 | 444.5 |
| 2025-09-19 | 19.55 (+0.26) | 8.06 (-0.01) | 3.09 (+0.15) | 175 | 13.68 | -8 | 0.63 | 101 | 7.9 | 1279 | 438.5 | 432.5 | 440.0 | 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 | |||
| 2025-09-18 | 19.29 (+0.04) | 8.07 (-0.41) | 2.94 (0.0) | 29 | 1.9 | -274 | 17.97 | -2 | 0.13 | 1525 | 428.0 | 433.0 | 437.0 | 427.0 |
| 2025-09-17 | 19.25 (+0.24) | 8.48 (0.0) | 2.94 (-0.03) | 168 | 6.74 | 0 | 0.0 | -20 | 0.8 | 2493 | 433.0 | 437.5 | 445.0 | 430.5 |
| 2025-09-16 | 19.01 (+0.19) | 8.48 (-0.22) | 2.97 (-0.01) | 150 | 7.17 | -146 | 6.98 | -9 | 0.43 | 2093 | 436.0 | 432.0 | 441.0 | 427.5 |
| 2025-09-15 | 18.82 (+0.64) | 8.7 (-0.03) | 2.98 (0.0) | 436 | 18.53 | -17 | 0.72 | 1 | 0.04 | 2353 | 428.5 | 427.0 | 443.0 | 425.0 |
| 2025-09-12 | 18.18 (+0.68) | 8.73 (-0.07) | 2.98 (-0.05) | 365 | 22.84 | -48 | 3.0 | -28 | 1.75 | 1598 | 427.0 | 433.0 | 433.0 | 423.5 |
| 2025-09-11 | 17.5 (-0.49) | 8.8 (-0.01) | 3.03 (-0.28) | -312 | 7.75 | -9 | 0.22 | -190 | 4.72 | 4026 | 428.0 | 450.0 | 455.0 | 426.0 |
| 2025-09-10 | 17.99 (+1.39) | 8.81 (-0.02) | 3.31 (+0.12) | 914 | 22.57 | -15 | 0.37 | 80 | 1.98 | 4049 | 446.0 | 438.5 | 453.5 | 427.0 |
| 2025-09-09 | 16.6 (+0.9) | 8.83 (+0.38) | 3.19 (-0.16) | 593 | 8.17 | 252 | 3.47 | -108 | 1.49 | 7259 | 431.0 | 435.0 | 456.5 | 425.5 |
| 2025-09-08 | 15.7 (-0.21) | 8.45 (-0.01) | 3.35 (-0.02) | -128 | 9.59 | 0 | 0.0 | -13 | 0.97 | 1335 | 432.5 | 443.0 | 443.0 | 430.5 |
| 2025-09-05 | 15.91 (+0.07) | 8.46 (+0.04) | 3.37 (0.0) | 60 | 2.68 | 21 | 0.94 | 0 | 0.0 | 2238 | 437.0 | 436.0 | 440.0 | 428.5 |
| 2025-09-04 | 15.84 (-0.19) | 8.42 (+0.16) | 3.37 (-0.21) | -124 | 2.47 | 108 | 2.15 | -138 | 2.75 | 5021 | 431.0 | 439.0 | 446.5 | 420.5 |
| 2025-09-03 | 16.03 (-0.32) | 8.26 (+0.7) | 3.58 (+0.32) | -252 | 2.68 | 460 | 4.89 | 210 | 2.23 | 9408 | 438.0 | 404.0 | 438.0 | 403.0 |
| 2025-09-02 | 16.35 (+0.15) | 7.56 (+0.34) | 3.26 (+0.29) | -136 | 3.4 | 225 | 5.63 | 196 | 4.9 | 3997 | 398.5 | 391.0 | 408.0 | 381.0 |
| 2025-09-01 | 16.2 (-0.66) | 7.22 (+0.09) | 2.97 (-0.07) | -472 | 13.22 | 66 | 1.85 | -51 | 1.43 | 3569 | 387.0 | 397.5 | 409.0 | 382.5 |
| 2025-08-29 | 16.86 (-0.01) | 7.13 (0.0) | 3.04 (+0.32) | -130 | 5.0 | -1 | 0.04 | 214 | 8.23 | 2600 | 396.0 | 395.0 | 400.0 | 388.0 |
| 2025-08-28 | 16.87 (-0.29) | 7.13 (+0.33) | 2.72 (-0.16) | -397 | 7.75 | 217 | 4.23 | -105 | 2.05 | 5125 | 390.0 | 404.0 | 410.0 | 389.5 |
| 2025-08-27 | 17.16 (+1.57) | 6.8 (+0.24) | 2.88 (+0.11) | 938 | 13.74 | 161 | 2.36 | 69 | 1.01 | 6827 | 394.0 | 364.5 | 394.0 | 360.5 |
| 2025-08-26 | 15.59 (+0.37) | 6.56 (+0.03) | 2.77 (+0.19) | 202 | 10.2 | 19 | 0.96 | 131 | 6.61 | 1981 | 358.5 | 352.5 | 362.5 | 350.0 |
| 2025-08-25 | 15.22 (+0.41) | 6.53 (0.0) | 2.58 (+0.02) | 228 | 13.48 | 0 | 0.0 | 12 | 0.71 | 1691 | 352.0 | 348.0 | 354.0 | 345.0 |
| 2025-08-22 | 14.81 (+0.16) | 6.53 (-0.16) | 2.56 (+0.04) | 157 | 14.04 | -104 | 9.3 | 25 | 2.24 | 1118 | 344.5 | 343.0 | 349.0 | 339.0 |
| 2025-08-21 | 14.65 (-0.04) | 6.69 (+0.01) | 2.52 (+0.04) | 22 | 2.94 | 0 | 0.0 | 30 | 4.01 | 748 | 341.5 | 342.5 | 349.5 | 341.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 14.69 (+0.04) | 6.68 (0.0) | 2.48 (-0.13) | -70 | 5.16 | 0 | 0.0 | -90 | 6.63 | 1357 | 339.5 | 344.5 | 346.0 | 334.0 |
| 2025-08-19 | 14.65 (-0.38) | 6.68 (-0.01) | 2.61 (-0.01) | -254 | 19.57 | -1 | 0.08 | -5 | 0.39 | 1298 | 344.5 | 349.5 | 351.5 | 340.0 |
| 2025-08-18 | 15.03 (+0.01) | 6.69 (0.0) | 2.62 (+0.05) | 2 | 0.19 | -3 | 0.29 | 34 | 3.25 | 1045 | 346.0 | 348.0 | 353.5 | 345.0 |
| 2025-08-15 | 15.02 (+0.02) | 6.69 (0.0) | 2.57 (-0.03) | 49 | 5.5 | 0 | 0.0 | -17 | 1.91 | 891 | 348.5 | 352.0 | 352.0 | 343.0 |
| 2025-08-14 | 15.0 (+0.56) | 6.69 (-0.02) | 2.6 (+0.04) | 157 | 12.35 | -14 | 1.1 | 24 | 1.89 | 1271 | 349.0 | 345.0 | 349.0 | 341.5 |
| 2025-08-13 | 14.44 (-0.86) | 6.71 (-0.22) | 2.56 (-0.07) | -658 | 22.06 | -145 | 4.86 | -49 | 1.64 | 2983 | 344.5 | 360.0 | 360.0 | 338.5 |
| 2025-08-12 | 15.3 (+0.53) | 6.93 (0.0) | 2.63 (+0.27) | 72 | 2.75 | 2 | 0.08 | 183 | 6.98 | 2621 | 351.5 | 345.5 | 360.0 | 343.0 |
| 2025-08-11 | 14.77 (-0.27) | 6.93 (-0.2) | 2.36 (-0.01) | -225 | 25.08 | -135 | 15.05 | -9 | 1.0 | 897 | 340.0 | 341.5 | 345.0 | 337.0 |
| 2025-08-08 | 15.04 (-0.17) | 7.13 (-0.06) | 2.37 (+0.06) | -198 | 17.38 | -42 | 3.69 | 42 | 3.69 | 1139 | 342.5 | 351.0 | 353.0 | 342.0 |
| 2025-08-07 | 15.21 (+0.74) | 7.19 (+0.01) | 2.31 (+0.56) | 408 | 11.83 | 10 | 0.29 | 373 | 10.81 | 3449 | 351.0 | 331.0 | 363.0 | 331.0 |
| 2025-08-06 | 14.47 (-0.42) | 7.18 (+0.03) | 1.75 (+0.01) | -343 | 36.18 | 23 | 2.43 | 5 | 0.53 | 948 | 330.5 | 338.0 | 339.5 | 330.5 |
| 2025-08-05 | 14.89 (-0.37) | 7.15 (-0.01) | 1.74 (+0.02) | -222 | 16.4 | -11 | 0.81 | 14 | 1.03 | 1354 | 338.0 | 343.5 | 349.0 | 337.0 |
| 2025-08-04 | 15.26 (-0.62) | 7.16 (-0.06) | 1.72 (+0.08) | -386 | 18.54 | -40 | 1.92 | 48 | 2.31 | 2082 | 342.0 | 343.0 | 343.5 | 332.5 |
| 2025-08-01 | 15.88 (+1.0) | 7.22 (+0.09) | 1.64 (+0.08) | 604 | 15.7 | 60 | 1.56 | 52 | 1.35 | 3848 | 344.5 | 318.0 | 352.5 | 316.0 |
| 2025-07-31 | 14.88 (-0.51) | 7.13 (+0.09) | 1.56 (-0.02) | -290 | 37.47 | 57 | 7.36 | -9 | 1.16 | 774 | 320.5 | 324.0 | 328.0 | 320.5 |
| 2025-07-30 | 15.39 (+0.03) | 7.04 (0.0) | 1.58 (0.0) | -14 | 1.89 | 0 | 0.0 | -4 | 0.54 | 742 | 324.0 | 323.5 | 326.5 | 317.5 |
| 2025-07-29 | 15.36 (+0.02) | 7.04 (-0.13) | 1.58 (0.0) | -104 | 11.76 | -85 | 9.62 | 1 | 0.11 | 884 | 323.0 | 323.0 | 328.5 | 321.5 |
| 2025-07-28 | 15.34 (-0.18) | 7.17 (-0.19) | 1.58 (-0.09) | -167 | 16.68 | -123 | 12.29 | -57 | 5.69 | 1001 | 322.5 | 331.0 | 334.5 | 322.0 |
| 2025-07-25 | 15.52 (-0.23) | 7.36 (0.0) | 1.67 (-0.01) | -304 | 38.53 | 0 | 0.0 | -8 | 1.01 | 789 | 328.5 | 333.0 | 333.0 | 326.0 |
| 2025-07-24 | 15.75 (+0.04) | 7.36 (+0.02) | 1.68 (+0.03) | -97 | 13.23 | 11 | 1.5 | 19 | 2.59 | 733 | 333.0 | 332.5 | 337.5 | 331.0 |
| 2025-07-23 | 15.71 (+0.01) | 7.34 (0.0) | 1.65 (-0.03) | -156 | 22.32 | -1 | 0.14 | -17 | 2.43 | 699 | 330.0 | 332.0 | 335.0 | 327.0 |
| 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 | 15.7 (-0.17) | 7.34 (+1.17) | 1.68 (-0.13) | -98 | 8.65 | 1 | 0.09 | -85 | 7.5 | 1133 | 329.0 | 345.5 | 347.5 | 329.0 |
| 2025-07-21 | 15.87 (-0.81) | 6.17 (-0.06) | 1.81 (-0.06) | -347 | 24.18 | -43 | 3.0 | -41 | 2.86 | 1435 | 341.5 | 355.5 | 356.5 | 341.5 |
| 2025-07-18 | 16.68 (+0.05) | 6.23 (0.0) | 1.87 (+0.12) | -6 | 0.49 | -1 | 0.08 | 77 | 6.32 | 1219 | 360.0 | 363.5 | 365.0 | 356.0 |
| 2025-07-17 | 16.63 (+0.12) | 6.23 (+0.02) | 1.75 (+0.02) | 1 | 0.06 | 15 | 0.93 | 17 | 1.06 | 1608 | 358.5 | 354.0 | 361.5 | 349.0 |
| 2025-07-16 | 16.51 (+0.59) | 6.21 (+0.1) | 1.73 (-0.11) | 297 | 12.8 | 64 | 2.76 | -79 | 3.41 | 2320 | 350.5 | 355.5 | 367.5 | 350.0 |
| 2025-07-15 | 15.92 (+0.82) | 6.11 (+0.02) | 1.84 (+0.06) | 623 | 23.56 | 14 | 0.53 | 43 | 1.63 | 2644 | 355.0 | 339.0 | 359.5 | 338.0 |
| 2025-07-14 | 15.1 (-1.06) | 6.09 (+0.07) | 1.78 (-0.03) | -360 | 23.2 | 47 | 3.03 | -18 | 1.16 | 1552 | 338.5 | 347.0 | 347.5 | 334.0 |
| 2025-07-11 | 16.16 (+0.24) | 6.02 (0.0) | 1.81 (0.0) | 103 | 5.84 | 4 | 0.23 | -6 | 0.34 | 1763 | 347.0 | 342.0 | 351.5 | 340.5 |
| 2025-07-10 | 15.92 (+0.34) | 6.02 (0.0) | 1.81 (+0.05) | 199 | 9.48 | -1 | 0.05 | 38 | 1.81 | 2099 | 342.5 | 333.0 | 345.5 | 330.0 |
| 2025-07-09 | 15.58 (+0.28) | 6.02 (-0.11) | 1.76 (+0.02) | 35 | 0.87 | -70 | 1.74 | 14 | 0.35 | 4021 | 335.0 | 310.0 | 335.0 | 305.0 |
| 2025-07-08 | 15.3 (+0.12) | 6.13 (-0.01) | 1.74 (-0.01) | 43 | 3.89 | -10 | 0.9 | -6 | 0.54 | 1106 | 331.0 | 325.0 | 332.0 | 319.0 |
| 2025-07-07 | 15.18 (+0.11) | 6.14 (-0.15) | 1.75 (-0.05) | 57 | 5.56 | -98 | 9.56 | -38 | 3.71 | 1025 | 328.5 | 328.0 | 330.0 | 322.0 |
| 2025-07-04 | 15.07 (-0.37) | 6.29 (-0.18) | 1.8 (0.0) | -357 | 14.57 | -121 | 4.94 | 2 | 0.08 | 2450 | 333.0 | 335.0 | 346.0 | 331.0 |
| 2025-07-03 | 15.44 (-0.29) | 6.47 (-0.45) | 1.8 (-0.01) | -254 | 13.64 | -300 | 16.11 | -10 | 0.54 | 1862 | 332.5 | 343.0 | 344.5 | 330.5 |
| 2025-07-02 | 15.73 (-0.4) | 6.92 (-0.1) | 1.81 (-0.03) | -363 | 18.42 | -67 | 3.4 | -18 | 0.91 | 1971 | 339.0 | 346.5 | 352.0 | 339.0 |
| 2025-07-01 | 16.13 (-1.18) | 7.02 (-0.04) | 1.84 (-0.04) | -801 | 25.22 | -24 | 0.76 | -28 | 0.88 | 3176 | 346.5 | 360.0 | 361.5 | 345.0 |
| 2025-06-30 | 17.31 (-1.06) | 7.06 (+0.02) | 1.88 (-0.1) | -813 | 11.18 | 15 | 0.21 | -62 | 0.85 | 7274 | 358.0 | 374.5 | 377.5 | 358.0 |
| 2025-06-27 | 18.37 (+2.0) | 7.04 (+0.02) | 1.98 (+0.14) | 1353 | 21.24 | 15 | 0.24 | 89 | 1.4 | 6370 | 370.5 | 344.0 | 370.5 | 337.5 |
| 2025-06-26 | 16.37 (-0.11) | 7.02 (+0.02) | 1.84 (-0.04) | -8 | 1.01 | 10 | 1.26 | -25 | 3.14 | 795 | 337.0 | 343.5 | 344.5 | 336.0 |
| 2025-06-25 | 16.48 (+0.14) | 7.0 (+0.03) | 1.88 (0.0) | 100 | 5.7 | 22 | 1.25 | 0 | 0.0 | 1754 | 342.5 | 340.0 | 346.0 | 335.0 |
| 2025-06-24 | 16.34 (+0.2) | 6.97 (+0.15) | 1.88 (+0.08) | 36 | 1.9 | 99 | 5.23 | 52 | 2.75 | 1894 | 336.0 | 328.0 | 340.0 | 325.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 16.14 (-0.08) | 6.82 (0.0) | 1.8 (+0.05) | -105 | 16.77 | 0 | 0.0 | 32 | 5.11 | 626 | 320.0 | 316.0 | 321.5 | 315.0 |
| 2025-06-20 | 16.22 (-0.51) | 6.82 (+0.02) | 1.75 (-0.01) | -251 | 25.85 | 12 | 1.24 | -3 | 0.31 | 971 | 320.0 | 330.0 | 330.0 | 319.0 |
| 2025-06-19 | 16.73 (-0.16) | 6.8 (+0.09) | 1.76 (-0.01) | -170 | 20.58 | 57 | 6.9 | -7 | 0.85 | 826 | 329.0 | 329.0 | 331.5 | 325.0 |
| 2025-06-18 | 16.89 (-0.32) | 6.71 (-0.03) | 1.77 (0.0) | -164 | 20.68 | -16 | 2.02 | -2 | 0.25 | 793 | 327.5 | 331.5 | 334.5 | 327.5 |
| 2025-06-17 | 17.21 (-0.09) | 6.74 (-0.12) | 1.77 (-0.09) | -92 | 6.38 | -83 | 5.76 | -60 | 4.16 | 1441 | 331.0 | 340.5 | 343.5 | 330.5 |
| 2025-06-16 | 17.3 (-0.29) | 6.86 (-0.01) | 1.86 (+0.01) | -209 | 19.94 | 0 | 0.0 | 10 | 0.95 | 1048 | 337.0 | 335.0 | 342.5 | 333.5 |
| 2025-06-13 | 17.59 (-0.82) | 6.87 (-0.09) | 1.85 (-0.11) | -609 | 30.71 | -66 | 3.33 | -74 | 3.73 | 1983 | 338.0 | 348.0 | 352.5 | 336.5 |
| 2025-06-12 | 18.41 (-0.29) | 6.96 (+0.54) | 1.96 (+0.16) | -216 | 7.94 | 359 | 13.19 | 102 | 3.75 | 2721 | 349.0 | 341.0 | 357.0 | 339.5 |
| 2025-06-11 | 18.7 (-0.8) | 6.42 (-0.01) | 1.8 (-0.01) | -278 | 18.81 | -7 | 0.47 | -4 | 0.27 | 1478 | 339.5 | 346.5 | 346.5 | 338.5 |
| 2025-06-10 | 19.5 (-0.05) | 6.43 (+0.04) | 1.81 (+0.24) | -16 | 0.44 | 28 | 0.77 | 162 | 4.43 | 3660 | 339.5 | 335.0 | 351.0 | 332.0 |
| 2025-06-09 | 19.55 (-0.08) | 6.39 (-0.03) | 1.57 (-0.11) | 24 | 1.34 | -19 | 1.06 | -78 | 4.37 | 1786 | 323.5 | 326.0 | 328.0 | 317.5 |
| 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 | 34.69 (+0.27) | 7.05 (-0.1) | 0.57 (-0.11) | 187 | 7.9 | -71 | 3.0 | -80 | 3.38 | 2367 | 2020.0 | 2180.0 | 2200.0 | 2000.0 |
| 2026-05-29 | 34.42 (+1.93) | 7.15 (+0.09) | 0.68 (-0.01) | 1320 | 20.05 | 60 | 0.91 | -6 | 0.09 | 6583 | 2200.0 | 2035.0 | 2200.0 | 1995.0 |
| 2026-05-22 | 32.49 (+0.94) | 7.06 (+0.1) | 0.69 (+0.12) | 265 | 1.54 | 70 | 0.41 | 83 | 0.48 | 17175 | 1930.0 | 1695.0 | 1980.0 | 1650.0 |
| 2026-05-15 | 31.55 (+0.78) | 6.96 (+0.47) | 0.57 (-0.04) | 191 | 1.59 | 322 | 2.69 | -25 | 0.21 | 11987 | 1690.0 | 1685.0 | 1865.0 | 1610.0 |
| 2026-05-08 | 30.77 (+0.55) | 6.49 (-0.22) | 0.61 (+0.04) | 15 | 0.17 | -148 | 1.68 | 24 | 0.27 | 8801 | 1655.0 | 1625.0 | 1750.0 | 1565.0 |
| 2026-04-30 | 30.22 (-0.53) | 6.71 (+0.22) | 0.57 (+0.01) | -689 | 9.66 | 153 | 2.14 | 8 | 0.11 | 7135 | 1550.0 | 1650.0 | 1670.0 | 1510.0 |
| 2026-04-24 | 30.75 (+0.28) | 6.49 (+0.61) | 0.56 (-0.18) | 95 | 0.93 | -27 | 0.27 | -126 | 1.24 | 10166 | 1570.0 | 1660.0 | 1800.0 | 1490.0 |
| 2026-04-17 | 30.47 (-1.25) | 5.88 (-0.04) | 0.74 (-0.09) | -1110 | 12.95 | -28 | 0.33 | -62 | 0.72 | 8574 | 1670.0 | 1840.0 | 1895.0 | 1670.0 |
| 2026-04-10 | 31.72 (+1.94) | 5.92 (+0.48) | 0.83 (-0.02) | 1230 | 13.77 | 331 | 3.7 | -9 | 0.1 | 8935 | 1815.0 | 1545.0 | 1845.0 | 1535.0 |
| 2026-04-02 | 29.78 (-5.57) | 5.44 (-0.09) | 0.85 (-0.16) | -647 | 6.01 | 8 | 0.07 | -103 | 0.96 | 10757 | 1495.0 | 1695.0 | 1735.0 | 1425.0 |
| 2026-03-27 | 35.35 (+0.68) | 5.53 (-0.03) | 1.01 (-0.22) | 434 | 5.34 | -15 | 0.18 | -143 | 1.76 | 8125 | 1665.0 | 1320.0 | 1700.0 | 1250.0 |
| 2026-03-20 | 34.67 (+0.02) | 5.56 (+0.04) | 1.23 (+0.02) | 12 | 0.66 | 25 | 1.38 | 13 | 0.72 | 1816 | 1450.0 | 1325.0 | 1490.0 | 1325.0 |
| 2026-03-13 | 34.65 (-0.18) | 5.52 (-0.1) | 1.21 (-0.06) | -123 | 4.01 | -67 | 2.19 | -42 | 1.37 | 3066 | 1310.0 | 1180.0 | 1370.0 | 1125.0 |
| 2026-03-06 | 34.83 (-1.45) | 5.62 (+0.04) | 1.27 (-0.17) | -1081 | 16.28 | 27 | 0.41 | -117 | 1.76 | 6640 | 1310.0 | 1520.0 | 1895.0 | 1245.0 |
| 2026-02-26 | 36.28 (+1.07) | 5.58 (-0.48) | 1.44 (-0.14) | 720 | 36.87 | -324 | 16.59 | -95 | 4.86 | 1953 | 1600.0 | 1420.0 | 1600.0 | 1420.0 |
| 2026-02-11 | 35.21 (+0.45) | 6.06 (-0.07) | 1.58 (-0.03) | 294 | 21.83 | -52 | 3.86 | -17 | 1.26 | 1347 | 1400.0 | 1330.0 | 1400.0 | 1255.0 |
| 2026-02-06 | 34.76 (+1.11) | 6.13 (-0.19) | 1.61 (+0.04) | 736 | 20.01 | -125 | 3.4 | 28 | 0.76 | 3679 | 1255.0 | 1125.0 | 1405.0 | 1110.0 |
| 2026-01-30 | 33.65 (+0.55) | 6.32 (-0.36) | 1.57 (+0.13) | 370 | 11.74 | -241 | 7.65 | 86 | 2.73 | 3151 | 1095.0 | 1125.0 | 1185.0 | 1045.0 |
| 2026-01-23 | 33.1 (+0.66) | 6.68 (-0.63) | 1.44 (+0.08) | 35 | 0.23 | -171 | 1.1 | 56 | 0.36 | 15477 | 1080.0 | 920.0 | 1080.0 | 890.0 |
| 2026-01-16 | 32.44 (+1.33) | 7.31 (+0.45) | 1.36 (-0.27) | 556 | 3.19 | 299 | 1.71 | -182 | 1.04 | 17452 | 920.0 | 783.0 | 946.0 | 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 | |||
| 2026-01-09 | 31.11 (-0.66) | 6.86 (-0.02) | 1.63 (-0.31) | -774 | 5.64 | -11 | 0.08 | -216 | 1.57 | 13719 | 780.0 | 729.0 | 805.0 | 705.0 |
| 2026-01-02 | 31.77 (+0.02) | 6.88 (+0.01) | 1.94 (+0.04) | 15 | 2.57 | 7 | 1.2 | 28 | 4.8 | 583 | 701.0 | 679.0 | 701.0 | 679.0 |
| 2025-12-31 | 31.75 (-0.69) | 6.87 (-0.08) | 1.9 (0.0) | 210 | 2.23 | 736 | 7.82 | 76 | 0.81 | 9414 | 323.5 | 684.0 | 697.0 | 320.0 |
| 2025-12-26 | 32.44 (+0.34) | 6.95 (+0.01) | 1.9 (+0.15) | 221 | 8.11 | 7 | 0.26 | 97 | 3.56 | 2724 | 686.0 | 631.0 | 695.0 | 627.0 |
| 2025-12-19 | 32.1 (+1.15) | 6.94 (+0.03) | 1.75 (-0.34) | 224 | 1.52 | 25 | 0.17 | -223 | 1.51 | 14736 | 624.0 | 615.0 | 639.0 | 588.0 |
| 2025-12-12 | 30.95 (+3.39) | 6.91 (+0.4) | 2.09 (-0.31) | 2157 | 12.14 | 260 | 1.46 | -210 | 1.18 | 17770 | 618.0 | 545.0 | 623.0 | 543.0 |
| 2025-12-05 | 27.56 (+0.54) | 6.51 (+0.01) | 2.4 (-0.16) | 126 | 1.59 | 12 | 0.15 | -105 | 1.32 | 7939 | 529.0 | 515.0 | 543.0 | 510.0 |
| 2025-11-28 | 27.02 (+2.25) | 6.5 (+0.09) | 2.56 (+0.3) | 1956 | 15.73 | 56 | 0.45 | 201 | 1.62 | 12433 | 513.0 | 456.0 | 517.0 | 451.0 |
| 2025-11-21 | 24.77 (+0.1) | 6.41 (-0.06) | 2.26 (-0.17) | -323 | 4.39 | -39 | 0.53 | -117 | 1.59 | 7353 | 449.0 | 469.0 | 470.0 | 437.0 |
| 2025-11-14 | 24.67 (+4.48) | 6.47 (+0.27) | 2.43 (+0.09) | 2386 | 15.27 | 178 | 1.14 | 63 | 0.4 | 15628 | 465.0 | 437.0 | 495.0 | 421.0 |
| 2025-11-07 | 20.19 (+0.35) | 6.2 (+0.09) | 2.34 (+0.04) | -107 | 2.02 | 65 | 1.23 | 27 | 0.51 | 5306 | 431.0 | 441.0 | 442.0 | 408.5 |
| 2025-10-31 | 19.84 (+0.91) | 6.11 (-1.44) | 2.3 (+0.15) | 191 | 2.08 | -964 | 10.49 | 97 | 1.06 | 9189 | 440.0 | 453.5 | 453.5 | 417.5 |
| 2025-10-23 | 18.93 (+1.05) | 7.55 (+0.39) | 2.15 (+0.01) | 523 | 8.45 | -45 | 0.73 | 6 | 0.1 | 6193 | 445.5 | 447.5 | 469.5 | 440.5 |
| 2025-10-17 | 17.88 (+0.47) | 7.16 (-0.64) | 2.14 (+0.12) | 186 | 2.19 | -434 | 5.11 | 83 | 0.98 | 8501 | 443.0 | 437.0 | 461.5 | 424.0 |
| 2025-10-09 | 17.41 (+1.28) | 7.8 (+0.02) | 2.02 (+0.1) | 697 | 10.91 | 14 | 0.22 | 67 | 1.05 | 6390 | 469.5 | 460.0 | 479.0 | 447.0 |
| 2025-10-03 | 16.13 (+2.03) | 7.78 (-0.07) | 1.92 (-0.78) | 889 | 15.27 | -41 | 0.7 | -521 | 8.95 | 5820 | 456.0 | 450.0 | 461.5 | 442.0 |
| 2025-09-26 | 14.1 (-5.45) | 7.85 (-0.21) | 2.7 (-0.39) | 307 | 2.58 | -107 | 0.9 | -247 | 2.07 | 11904 | 448.0 | 444.5 | 468.0 | 432.0 |
| 2025-09-19 | 19.55 (+1.37) | 8.06 (-0.67) | 3.09 (+0.11) | 958 | 9.83 | -445 | 4.57 | 71 | 0.73 | 9743 | 438.5 | 427.0 | 445.0 | 425.0 |
| 2025-09-12 | 18.18 (+2.27) | 8.73 (+0.27) | 2.98 (-0.39) | 1432 | 7.84 | 180 | 0.99 | -259 | 1.42 | 18267 | 427.0 | 443.0 | 456.5 | 423.5 |
| 2025-09-05 | 15.91 (-0.95) | 8.46 (+1.33) | 3.37 (+0.33) | -924 | 3.81 | 880 | 3.63 | 217 | 0.9 | 24233 | 437.0 | 397.5 | 446.5 | 381.0 |
| 2025-08-29 | 16.86 (+2.05) | 7.13 (+0.6) | 3.04 (+0.48) | 841 | 4.61 | 396 | 2.17 | 321 | 1.76 | 18224 | 396.0 | 348.0 | 410.0 | 345.0 |
| 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 | 14.81 (-0.21) | 6.53 (-0.16) | 2.56 (-0.01) | -143 | 2.57 | -108 | 1.94 | -6 | 0.11 | 5566 | 344.5 | 348.0 | 353.5 | 334.0 |
| 2025-08-15 | 15.02 (-0.02) | 6.69 (-0.44) | 2.57 (+0.2) | -605 | 6.98 | -292 | 3.37 | 132 | 1.52 | 8663 | 348.5 | 341.5 | 360.0 | 337.0 |
| 2025-08-08 | 15.04 (-0.84) | 7.13 (-0.09) | 2.37 (+0.73) | -741 | 8.26 | -60 | 0.67 | 482 | 5.37 | 8972 | 342.5 | 343.0 | 363.0 | 330.5 |
| 2025-08-01 | 15.88 (+0.36) | 7.22 (-0.14) | 1.64 (-0.03) | 29 | 0.4 | -91 | 1.26 | -17 | 0.23 | 7249 | 344.5 | 331.0 | 352.5 | 316.0 |
| 2025-07-25 | 15.52 (-1.16) | 7.36 (+1.13) | 1.67 (-0.2) | -1002 | 20.92 | -32 | 0.67 | -132 | 2.76 | 4789 | 328.5 | 355.5 | 356.5 | 326.0 |
| 2025-07-18 | 16.68 (+0.52) | 6.23 (+0.21) | 1.87 (+0.06) | 555 | 5.94 | 139 | 1.49 | 40 | 0.43 | 9343 | 360.0 | 347.0 | 367.5 | 334.0 |
| 2025-07-11 | 16.16 (+1.09) | 6.02 (-0.27) | 1.81 (+0.01) | 437 | 4.36 | -175 | 1.75 | 2 | 0.02 | 10014 | 347.0 | 328.0 | 351.5 | 305.0 |
| 2025-07-04 | 15.07 (-3.3) | 6.29 (-0.75) | 1.8 (-0.18) | -2588 | 15.47 | -497 | 2.97 | -116 | 0.69 | 16733 | 333.0 | 374.5 | 377.5 | 330.5 |
| 2025-06-27 | 18.37 (+2.15) | 7.04 (+0.22) | 1.98 (+0.23) | 1376 | 12.03 | 146 | 1.28 | 148 | 1.29 | 11439 | 370.5 | 316.0 | 370.5 | 315.0 |
| 2025-06-20 | 16.22 (-1.37) | 6.82 (-0.05) | 1.75 (-0.1) | -886 | 17.44 | -30 | 0.59 | -62 | 1.22 | 5079 | 320.0 | 335.0 | 343.5 | 319.0 |
| 2025-06-13 | 17.59 (-2.04) | 6.87 (+0.45) | 1.85 (+0.17) | -1095 | 9.42 | 295 | 2.54 | 108 | 0.93 | 11628 | 338.0 | 326.0 | 357.0 | 317.5 |
| 2025-06-06 | 19.63 (+0.35) | 6.42 (-1.85) | 1.68 (+0.16) | 339 | 2.25 | -1230 | 8.17 | 106 | 0.7 | 15051 | 331.0 | 330.0 | 352.0 | 311.5 |
| 2025-05-29 | 19.28 (+1.23) | 8.27 (-0.41) | 1.52 (-0.03) | 793 | 12.29 | -264 | 4.09 | -19 | 0.29 | 6450 | 335.0 | 336.0 | 340.5 | 320.0 |
| 2025-05-23 | 18.05 (-1.79) | 8.68 (-0.15) | 1.55 (-0.09) | -1319 | 19.39 | -100 | 1.47 | -58 | 0.85 | 6803 | 338.5 | 370.0 | 371.0 | 338.0 |
| 2025-05-16 | 19.84 (-2.06) | 8.83 (+0.59) | 1.64 (+0.15) | -1502 | 12.65 | 386 | 3.25 | 98 | 0.83 | 11870 | 372.5 | 348.0 | 381.0 | 348.0 |
| 2025-05-09 | 21.9 (+1.58) | 8.24 (-1.37) | 1.49 (-0.17) | 1273 | 10.67 | -907 | 7.6 | -112 | 0.94 | 11936 | 351.5 | 382.5 | 385.0 | 337.5 |
| 2025-05-02 | 20.32 (+0.76) | 9.61 (-1.01) | 1.66 (+0.11) | 387 | 4.37 | -672 | 7.59 | 73 | 0.82 | 8853 | 379.0 | 391.0 | 395.5 | 373.5 |
| 2025-04-25 | 19.56 (+0.13) | 10.62 (-0.95) | 1.55 (+0.09) | -37 | 0.3 | 120 | 0.98 | 56 | 0.46 | 12250 | 387.5 | 384.0 | 394.0 | 355.0 |
| 2025-04-18 | 19.43 (-2.83) | 11.57 (+1.95) | 1.46 (-0.02) | -1635 | 12.25 | 1525 | 11.42 | 27 | 0.2 | 13352 | 384.0 | 371.0 | 400.0 | 370.5 |
| 2025-04-11 | 22.26 (+1.36) | 9.62 (-1.72) | 1.48 (-0.34) | 775 | 5.67 | -1104 | 8.07 | -216 | 1.58 | 13678 | 366.5 | 373.5 | 373.5 | 315.0 |
| 2025-04-02 | 20.9 (+1.69) | 11.34 (+0.23) | 1.82 (-0.05) | 1332 | 12.41 | 149 | 1.39 | -32 | 0.3 | 10732 | 415.0 | 419.0 | 429.0 | 387.5 |
| 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 | |||
| 2025-03-28 | 19.21 (-3.52) | 11.11 (-0.45) | 1.87 (-0.37) | -2231 | 12.71 | -291 | 1.66 | -236 | 1.34 | 17551 | 429.5 | 486.0 | 486.0 | 424.5 |
| 2025-03-21 | 22.73 (+3.65) | 11.56 (+0.93) | 2.24 (+0.12) | 2239 | 10.32 | 596 | 2.75 | 77 | 0.35 | 21697 | 487.5 | 451.0 | 497.0 | 449.5 |
| 2025-03-14 | 19.08 (-0.82) | 10.63 (+0.43) | 2.12 (-0.43) | -438 | 2.32 | 275 | 1.46 | -277 | 1.47 | 18839 | 443.5 | 467.0 | 468.5 | 412.0 |
| 2025-03-07 | 19.9 (-0.98) | 10.2 (+1.94) | 2.55 (+0.28) | -710 | 4.37 | 1235 | 7.6 | 176 | 1.08 | 16250 | 469.5 | 433.5 | 473.0 | 425.0 |
| 2025-02-27 | 20.88 (-1.25) | 8.26 (+0.39) | 2.27 (-0.41) | -837 | 7.69 | 251 | 2.31 | -259 | 2.38 | 10881 | 435.0 | 450.0 | 462.5 | 426.5 |
| 2025-02-21 | 22.13 (+0.79) | 7.87 (-0.05) | 2.68 (+0.49) | 752 | 3.36 | -33 | 0.15 | 310 | 1.39 | 22362 | 455.5 | 393.0 | 461.0 | 383.0 |
| 2025-02-14 | 21.34 (-0.02) | 7.92 (-1.28) | 2.19 (-0.19) | 36 | 0.27 | -811 | 6.16 | -116 | 0.88 | 13163 | 392.0 | 396.0 | 419.5 | 389.5 |
| 2025-02-07 | 21.36 (+0.02) | 9.2 (-2.12) | 2.38 (-0.33) | 115 | 0.5 | -1354 | 5.84 | -210 | 0.91 | 23201 | 401.5 | 423.0 | 454.0 | 400.5 |
| 2025-01-22 | 21.34 (+0.96) | 11.32 (+0.53) | 2.71 (+0.21) | 756 | 4.43 | 198 | 1.16 | 131 | 0.77 | 17080 | 453.0 | 396.5 | 455.5 | 388.5 |
| 2025-01-17 | 20.38 (+0.36) | 10.79 (+0.03) | 2.5 (+0.06) | 288 | 1.42 | 18 | 0.09 | 40 | 0.2 | 20352 | 400.0 | 372.5 | 416.0 | 357.0 |
| 2025-01-10 | 20.02 (+2.62) | 10.76 (+2.34) | 2.44 (-0.27) | 670 | 1.75 | 766 | 2.0 | -226 | 0.59 | 38344 | 373.0 | 360.0 | 419.0 | 347.0 |
| 2024-12-31 | 17.4 (-0.52) | 8.42 (0.0) | 2.71 (-0.02) | -439 | 17.67 | -243 | 9.78 | -13 | 0.52 | 2485 | 162.0 | 163.0 | 163.5 | 156.0 |
| 2024-12-27 | 17.92 (-0.9) | 8.42 (+0.1) | 2.73 (+0.16) | -624 | 9.89 | 63 | 1.0 | 98 | 1.55 | 6310 | 325.5 | 321.0 | 333.0 | 311.0 |
| 2024-12-20 | 18.82 (-1.33) | 8.32 (-1.24) | 2.57 (-0.17) | -765 | 8.69 | -793 | 9.0 | -108 | 1.23 | 8807 | 316.0 | 341.0 | 342.0 | 312.0 |
| 2024-12-13 | 20.15 (+1.35) | 9.56 (+2.0) | 2.74 (+0.75) | 840 | 3.9 | 1275 | 5.93 | 481 | 2.24 | 21515 | 336.5 | 305.0 | 362.5 | 303.5 |
| 2024-12-06 | 18.8 (-0.05) | 7.56 (0.0) | 1.99 (+0.06) | -8 | 0.19 | 0 | 0.0 | 35 | 0.84 | 4166 | 306.5 | 303.5 | 322.0 | 303.5 |
| 2024-11-29 | 18.85 (-0.04) | 7.56 (+0.28) | 1.93 (+0.06) | -15 | 0.71 | 179 | 8.53 | 35 | 1.67 | 2098 | 301.0 | 304.0 | 313.0 | 298.0 |
| 2024-11-22 | 18.89 (+0.78) | 7.28 (0.0) | 1.87 (-0.03) | 674 | 15.42 | -2 | 0.05 | -15 | 0.34 | 4371 | 300.5 | 295.0 | 308.0 | 275.5 |
| 2024-11-15 | 18.11 (-0.07) | 7.28 (-0.37) | 1.9 (-0.07) | -198 | 4.03 | -236 | 4.8 | -50 | 1.02 | 4917 | 293.5 | 309.5 | 312.0 | 290.0 |
| 2024-11-08 | 18.18 (+0.16) | 7.65 (-0.03) | 1.97 (+0.08) | 218 | 5.74 | -18 | 0.47 | 52 | 1.37 | 3795 | 310.0 | 307.5 | 322.0 | 302.0 |
| 2024-11-01 | 18.02 (-0.45) | 7.68 (+0.43) | 1.89 (-0.03) | -406 | 15.51 | 278 | 10.62 | -16 | 0.61 | 2617 | 307.0 | 311.5 | 311.5 | 301.0 |
| 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 | 18.47 (-0.44) | 7.25 (-1.06) | 1.92 (+0.08) | -260 | 3.45 | -364 | 4.83 | 49 | 0.65 | 7543 | 307.5 | 309.0 | 320.0 | 302.0 |
| 2024-10-18 | 18.91 (+0.94) | 8.31 (-1.74) | 1.84 (-0.25) | 635 | 5.82 | -1110 | 10.18 | -159 | 1.46 | 10902 | 306.5 | 314.5 | 327.5 | 301.0 |
| 2024-10-11 | 17.97 (-0.74) | 10.05 (-1.29) | 2.09 (+0.03) | -560 | 9.31 | -822 | 13.66 | 18 | 0.3 | 6018 | 306.5 | 325.0 | 331.5 | 301.0 |
| 2024-10-04 | 18.71 (-0.37) | 11.34 (-0.4) | 2.06 (-0.21) | -95 | 3.55 | -258 | 9.65 | -131 | 4.9 | 2673 | 320.0 | 330.5 | 330.5 | 317.5 |
| 2024-09-27 | 19.08 (-1.69) | 11.74 (-0.24) | 2.27 (-0.13) | -1199 | 16.08 | -149 | 2.0 | -81 | 1.09 | 7455 | 330.5 | 354.0 | 360.5 | 329.5 |
| 2024-09-20 | 20.77 (+1.31) | 11.98 (+0.81) | 2.4 (+0.31) | 517 | 4.83 | 515 | 4.81 | 194 | 1.81 | 10698 | 353.5 | 322.0 | 359.0 | 310.5 |
| 2024-09-13 | 19.46 (-0.82) | 11.17 (+0.22) | 2.09 (-0.17) | -339 | 3.89 | 142 | 1.63 | -106 | 1.22 | 8719 | 322.5 | 324.5 | 337.5 | 317.0 |
| 2024-09-06 | 20.28 (-0.64) | 10.95 (+1.1) | 2.26 (-0.03) | -385 | 3.86 | 700 | 7.02 | -23 | 0.23 | 9966 | 333.5 | 348.0 | 362.5 | 327.0 |
| 2024-08-30 | 20.92 (+1.46) | 9.85 (+1.01) | 2.29 (-0.02) | 787 | 5.24 | 650 | 4.33 | -6 | 0.04 | 15027 | 349.0 | 332.0 | 364.5 | 322.0 |
| 2024-08-23 | 19.46 (-0.36) | 8.84 (+1.46) | 2.31 (+0.01) | -190 | 1.25 | 930 | 6.11 | 2 | 0.01 | 15227 | 330.5 | 317.0 | 344.5 | 315.0 |
| 2024-08-16 | 19.82 (+1.09) | 7.38 (+0.04) | 2.3 (+0.08) | 848 | 10.04 | 23 | 0.27 | 53 | 0.63 | 8443 | 314.5 | 306.0 | 324.5 | 300.0 |
| 2024-08-09 | 18.73 (+0.24) | 7.34 (+0.95) | 2.22 (-0.04) | 61 | 0.52 | 608 | 5.18 | -25 | 0.21 | 11728 | 300.0 | 288.0 | 313.0 | 243.0 |
| 2024-08-02 | 18.49 (-3.26) | 6.39 (+1.25) | 2.26 (-0.07) | -2164 | 14.04 | 798 | 5.18 | -49 | 0.32 | 15417 | 299.0 | 314.0 | 329.5 | 298.0 |
| 2024-07-26 | 21.75 (+0.36) | 5.14 (+0.59) | 2.33 (0.0) | 502 | 9.21 | 8 | 0.15 | 1 | 0.02 | 5453 | 307.0 | 298.0 | 314.5 | 290.0 |
| 2024-07-19 | 21.39 (+0.12) | 4.55 (+1.32) | 2.33 (+0.06) | 105 | 0.8 | 840 | 6.41 | 41 | 0.31 | 13104 | 300.0 | 290.0 | 330.0 | 282.0 |
| 2024-07-12 | 21.27 (-1.06) | 3.23 (+0.72) | 2.27 (-0.03) | -702 | 6.67 | 463 | 4.4 | -22 | 0.21 | 10522 | 291.0 | 301.0 | 326.0 | 285.5 |
| 2024-07-05 | 22.33 (-0.67) | 2.51 (+0.25) | 2.3 (+0.04) | -544 | 3.41 | 161 | 1.01 | 25 | 0.16 | 15974 | 300.0 | 291.0 | 338.0 | 286.5 |
| 2024-06-28 | 23.0 (+0.61) | 2.26 (-0.33) | 2.26 (-0.06) | 352 | 6.34 | -215 | 3.87 | -36 | 0.65 | 5552 | 289.0 | 291.0 | 301.0 | 282.0 |
| 2024-06-21 | 22.39 (-0.26) | 2.59 (-0.28) | 2.32 (-0.22) | -117 | 1.39 | -179 | 2.13 | -144 | 1.71 | 8414 | 291.0 | 290.0 | 300.0 | 279.0 |
| 2024-06-14 | 22.65 (+0.79) | 2.87 (-0.08) | 2.54 (-0.09) | 543 | 7.45 | -50 | 0.69 | -56 | 0.77 | 7286 | 294.0 | 280.5 | 305.5 | 266.0 |
| 2024-06-07 | 21.86 (-0.04) | 2.95 (-0.01) | 2.63 (+0.04) | -67 | 1.52 | -6 | 0.14 | 22 | 0.5 | 4416 | 278.5 | 289.5 | 313.0 | 276.0 |
| 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 | 21.9 (+1.7) | 2.96 (-0.23) | 2.59 (-0.45) | 1100 | 10.5 | -143 | 1.36 | -285 | 2.72 | 10480 | 287.0 | 296.5 | 296.5 | 265.5 |
| 2024-05-24 | 20.2 (+1.75) | 3.19 (+0.41) | 3.04 (-0.04) | 1094 | 4.51 | 259 | 1.07 | -23 | 0.09 | 24283 | 290.0 | 231.5 | 290.0 | 223.5 |
| 2024-05-17 | 18.45 (+5.26) | 2.78 (+0.05) | 3.08 (-1.1) | 3347 | 28.34 | 30 | 0.25 | -701 | 5.93 | 11812 | 230.0 | 213.5 | 232.0 | 206.0 |
| 2024-05-10 | 13.19 (+1.95) | 2.73 (+0.01) | 4.18 (+0.46) | 1525 | 11.44 | 6 | 0.05 | 289 | 2.17 | 13325 | 213.0 | 201.0 | 220.0 | 197.0 |
| 2024-05-03 | 11.24 (-0.71) | 2.72 (0.0) | 3.72 (-0.03) | 44 | 0.31 | 0 | 0.0 | -16 | 0.11 | 14156 | 200.0 | 199.0 | 205.5 | 190.0 |
| 2024-04-26 | 11.95 (+6.0) | 2.72 (-0.47) | 3.75 (+0.19) | 4019 | 13.9 | -128 | 0.44 | 178 | 0.62 | 28923 | 197.5 | 185.0 | 202.0 | 176.0 |
| 2024-04-19 | 5.95 (+2.18) | 3.19 (+0.03) | 3.56 (+1.14) | 1319 | 7.04 | 22 | 0.12 | 707 | 3.78 | 18724 | 182.5 | 169.0 | 187.0 | 165.5 |
| 2024-04-12 | 3.77 (-0.55) | 3.16 (0.0) | 2.42 (+0.16) | -28 | 0.43 | 0 | 0.0 | 98 | 1.49 | 6563 | 168.5 | 170.0 | 173.5 | 162.5 |
| 2024-04-03 | 4.32 (+1.36) | 3.16 (+0.01) | 2.26 (+0.06) | 903 | 16.3 | 0 | 0.0 | 35 | 0.63 | 5539 | 168.0 | 159.5 | 173.0 | 159.0 |
| 2024-03-29 | 2.96 (+0.04) | 3.15 (-0.15) | 2.2 (-0.04) | -46 | 2.76 | -91 | 5.46 | -25 | 1.5 | 1666 | 158.0 | 162.0 | 162.0 | 156.5 |
| 2024-03-22 | 2.92 (-0.3) | 3.3 (0.0) | 2.24 (+0.23) | -112 | 3.22 | 0 | 0.0 | 145 | 4.17 | 3477 | 161.0 | 153.0 | 164.5 | 153.0 |
| 2024-03-15 | 3.22 (-2.05) | 3.3 (-0.3) | 2.01 (-0.49) | -1703 | 29.35 | -187 | 3.22 | -305 | 5.26 | 5802 | 151.5 | 156.0 | 162.5 | 148.5 |
| 2024-03-08 | 5.27 (-0.37) | 3.6 (-0.21) | 2.5 (-0.01) | 158 | 1.3 | -130 | 1.07 | -4 | 0.03 | 12138 | 156.0 | 164.0 | 173.5 | 155.0 |
| 2024-03-01 | 5.64 (-0.16) | 3.81 (-0.05) | 2.51 (+0.06) | 25 | 1.42 | -31 | 1.77 | 33 | 1.88 | 1755 | 162.0 | 161.0 | 164.0 | 159.0 |
| 2024-02-23 | 5.8 (+0.32) | 3.86 (-0.48) | 2.45 (+0.32) | 557 | 18.01 | -295 | 9.54 | 200 | 6.47 | 3093 | 161.0 | 160.5 | 164.5 | 158.5 |
| 2024-02-16 | 5.48 (+0.49) | 4.34 (-0.16) | 2.13 (+0.03) | 312 | 30.12 | -102 | 9.85 | 20 | 1.93 | 1036 | 160.5 | 159.0 | 161.0 | 156.5 |
| 2024-02-05 | 4.99 (-0.01) | 4.5 (0.0) | 2.1 (-0.02) | -37 | 8.6 | 0 | 0.0 | -13 | 3.02 | 430 | 157.5 | 157.5 | 159.0 | 157.0 |
| 2024-02-02 | 5.0 (-0.69) | 4.5 (0.0) | 2.12 (-0.05) | -61 | 3.23 | 0 | 0.0 | -29 | 1.54 | 1889 | 157.5 | 160.0 | 161.5 | 155.0 |
| 2024-01-26 | 5.69 (+0.24) | 4.5 (+0.25) | 2.17 (-0.04) | 67 | 2.82 | 200 | 8.42 | -30 | 1.26 | 2375 | 158.0 | 156.5 | 165.5 | 156.0 |
| 2024-01-19 | 5.45 (-0.39) | 4.25 (-0.2) | 2.21 (-0.28) | -280 | 10.12 | -128 | 4.63 | -176 | 6.36 | 2767 | 156.5 | 162.0 | 163.0 | 153.0 |
| 2024-01-12 | 5.84 (+0.23) | 4.45 (-0.76) | 2.49 (-0.03) | 379 | 20.27 | -228 | 12.19 | -15 | 0.8 | 1870 | 161.0 | 161.5 | 164.0 | 159.5 |
| 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 | |||
| 2023-12-29 | 5.61 (+0.08) | 5.21 (-0.91) | 2.52 (+0.13) | 43 | 1.76 | -571 | 23.35 | 81 | 3.31 | 2445 | 162.5 | 163.5 | 166.0 | 161.0 |
| 2023-12-22 | 5.53 (-0.06) | 6.12 (-0.01) | 2.39 (-0.09) | -221 | 11.63 | 0 | 0.0 | -54 | 2.84 | 1901 | 162.5 | 163.5 | 165.0 | 160.5 |
| 2023-12-15 | 5.59 (-1.41) | 6.13 (-0.12) | 2.48 (-0.25) | -692 | 11.41 | -79 | 1.3 | -154 | 2.54 | 6067 | 163.5 | 168.0 | 173.0 | 163.5 |
| 2023-12-08 | 7.0 (+0.15) | 6.25 (-0.07) | 2.73 (+0.28) | -328 | 3.43 | -40 | 0.42 | 170 | 1.78 | 9555 | 167.0 | 166.5 | 171.5 | 161.5 |
| 2023-12-01 | 6.85 (-0.4) | 6.32 (+0.17) | 2.45 (+0.12) | 221 | 5.95 | 108 | 2.91 | 73 | 1.97 | 3712 | 165.0 | 164.5 | 168.5 | 163.0 |
| 2023-11-24 | 7.25 (-2.06) | 6.15 (-0.35) | 2.33 (-0.24) | -979 | 12.28 | -220 | 2.76 | -146 | 1.83 | 7971 | 163.5 | 169.5 | 171.5 | 161.5 |
| 2023-11-17 | 9.31 (+0.41) | 6.5 (-0.21) | 2.57 (+0.16) | 195 | 4.55 | -126 | 2.94 | 98 | 2.29 | 4285 | 169.0 | 163.0 | 169.0 | 163.0 |
| 2023-11-10 | 8.9 (-0.68) | 6.71 (+0.06) | 2.41 (-0.32) | -140 | 1.48 | 37 | 0.39 | -192 | 2.03 | 9443 | 161.0 | 169.0 | 173.5 | 161.0 |
| 2023-11-03 | 9.58 (+0.3) | 6.65 (+1.71) | 2.73 (-0.52) | 135 | 0.55 | 1061 | 4.35 | -329 | 1.35 | 24366 | 171.0 | 171.0 | 179.0 | 164.5 |
| 2023-10-27 | 9.28 (-0.6) | 4.94 (+2.95) | 3.25 (+0.79) | -812 | 4.75 | 1790 | 10.47 | 490 | 2.87 | 17100 | 169.0 | 163.0 | 174.5 | 163.0 |
| 2023-10-20 | 9.88 (-0.29) | 1.99 (+0.98) | 2.46 (+0.04) | -99 | 0.51 | 609 | 3.12 | 23 | 0.12 | 19533 | 164.0 | 165.5 | 176.5 | 162.0 |
| 2023-10-13 | 10.17 (+1.9) | 1.01 (+0.22) | 2.42 (+0.34) | 922 | 13.6 | 138 | 2.04 | 214 | 3.16 | 6780 | 166.0 | 159.0 | 169.0 | 153.5 |
| 2023-10-06 | 8.27 (-0.67) | 0.79 (+0.14) | 2.08 (+0.01) | -664 | 14.52 | 84 | 1.84 | 6 | 0.13 | 4574 | 157.0 | 157.0 | 161.5 | 154.0 |
| 2023-09-28 | 8.94 (-0.35) | 0.65 (+0.02) | 2.07 (+0.07) | 90 | 0.65 | 12 | 0.09 | 46 | 0.33 | 13867 | 154.5 | 160.0 | 171.5 | 154.0 |
| 2023-09-22 | 9.29 (+0.34) | 0.63 (+0.1) | 2.0 (+0.13) | -256 | 3.2 | 65 | 0.81 | 78 | 0.98 | 7992 | 158.5 | 156.5 | 161.0 | 150.5 |
| 2023-09-15 | 8.95 (-0.01) | 0.53 (0.0) | 1.87 (-0.01) | 101 | 2.56 | 0 | 0.0 | -2 | 0.05 | 3950 | 153.5 | 148.0 | 157.0 | 146.0 |
| 2023-09-08 | 8.96 (-0.41) | 0.53 (0.0) | 1.88 (-0.06) | -45 | 1.42 | 0 | 0.0 | -40 | 1.26 | 3166 | 149.5 | 153.5 | 157.0 | 148.0 |
| 2023-09-01 | 9.37 (+0.31) | 0.53 (+0.31) | 1.94 (0.0) | 148 | 2.24 | 195 | 2.95 | 2 | 0.03 | 6601 | 153.5 | 149.0 | 159.5 | 146.5 |
| 2023-08-25 | 9.06 (+0.21) | 0.22 (0.0) | 1.94 (+0.2) | 130 | 4.18 | 0 | 0.0 | 126 | 4.06 | 3107 | 147.5 | 141.5 | 150.0 | 141.5 |
| 2023-08-18 | 8.85 (+0.16) | 0.22 (0.0) | 1.74 (+0.03) | 33 | 2.16 | 0 | 0.0 | 19 | 1.25 | 1525 | 138.5 | 137.5 | 143.5 | 135.5 |
| 2023-08-11 | 8.69 (+0.1) | 0.22 (0.0) | 1.71 (-0.06) | -103 | 3.6 | 0 | 0.0 | -40 | 1.4 | 2863 | 138.5 | 148.5 | 148.5 | 135.5 |
| 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 | 8.59 (+0.21) | 0.22 (0.0) | 1.77 (-0.02) | -487 | 9.42 | 0 | 0.0 | -12 | 0.23 | 5170 | 149.0 | 146.5 | 160.0 | 144.0 |
| 2023-07-28 | 8.38 (-0.56) | 0.22 (0.0) | 1.79 (-0.01) | -130 | 4.62 | 0 | 0.0 | -11 | 0.39 | 2812 | 146.0 | 151.5 | 154.0 | 145.0 |
| 2023-07-21 | 8.94 (-0.96) | 0.22 (-0.05) | 1.8 (-0.02) | -733 | 24.37 | -37 | 1.23 | -10 | 0.33 | 3008 | 151.5 | 155.0 | 158.5 | 150.0 |
| 2023-07-14 | 9.9 (-0.23) | 0.27 (-0.26) | 1.82 (-0.06) | -64 | 1.16 | -160 | 2.89 | -36 | 0.65 | 5534 | 155.0 | 160.0 | 160.5 | 150.0 |
| 2023-07-07 | 10.13 (-0.27) | 0.53 (+0.06) | 1.88 (-0.01) | 369 | 7.28 | 0 | 0.0 | -3 | 0.06 | 5066 | 161.0 | 165.0 | 169.0 | 157.5 |
| 2023-06-30 | 10.4 (+0.3) | 0.47 (0.0) | 1.89 (+0.06) | -102 | 1.08 | 0 | 0.0 | 32 | 0.34 | 9461 | 164.5 | 164.0 | 174.0 | 163.5 |
| 2023-06-21 | 10.1 (-0.58) | 0.47 (0.0) | 1.83 (-0.09) | -436 | 30.58 | 0 | 0.0 | -54 | 3.79 | 1426 | 161.5 | 163.0 | 164.0 | 159.5 |
| 2023-06-16 | 10.68 (-0.48) | 0.47 (-0.56) | 1.92 (+0.07) | -494 | 9.9 | -350 | 7.01 | 42 | 0.84 | 4991 | 163.5 | 165.0 | 166.5 | 157.0 |
| 2023-06-09 | 11.16 (-0.04) | 1.03 (+0.03) | 1.85 (-0.12) | -15 | 0.45 | 20 | 0.6 | -74 | 2.21 | 3346 | 169.5 | 174.5 | 175.0 | 168.0 |
| 2023-06-02 | 11.2 (+0.38) | 1.0 (-0.02) | 1.97 (+0.03) | 466 | 10.84 | -10 | 0.23 | 21 | 0.49 | 4299 | 172.5 | 171.5 | 178.0 | 171.0 |
| 2023-05-26 | 10.82 (+0.48) | 1.02 (+0.31) | 1.94 (-0.18) | 72 | 0.84 | 190 | 2.21 | -113 | 1.32 | 8581 | 170.0 | 172.0 | 177.5 | 169.0 |
| 2023-05-19 | 10.34 (+0.58) | 0.71 (+0.08) | 2.12 (+0.39) | 162 | 2.43 | 50 | 0.75 | 244 | 3.65 | 6678 | 171.5 | 161.5 | 172.5 | 160.0 |
| 2023-05-12 | 9.76 (-0.47) | 0.63 (0.0) | 1.73 (-0.08) | 183 | 4.45 | 0 | 0.0 | -53 | 1.29 | 4112 | 161.5 | 164.0 | 167.0 | 157.0 |
| 2023-05-05 | 10.23 (+0.5) | 0.63 (-1.59) | 1.81 (0.0) | 80 | 1.56 | -988 | 19.27 | 2 | 0.04 | 5128 | 164.0 | 169.5 | 169.5 | 159.0 |
| 2023-04-28 | 9.73 (+0.39) | 2.22 (-0.51) | 1.81 (-0.16) | 687 | 9.2 | -318 | 4.26 | -99 | 1.33 | 7464 | 165.5 | 166.0 | 170.0 | 157.0 |
| 2023-04-21 | 9.34 (+0.07) | 2.73 (-0.01) | 1.97 (-0.24) | 13 | 0.07 | -6 | 0.03 | -153 | 0.82 | 18679 | 166.0 | 184.0 | 188.0 | 165.5 |
| 2023-04-14 | 9.27 (-1.32) | 2.74 (-0.08) | 2.21 (-0.64) | -549 | 2.93 | -47 | 0.25 | -392 | 2.09 | 18731 | 177.0 | 180.0 | 188.5 | 175.0 |
| 2023-04-07 | 10.59 (+0.02) | 2.82 (+1.16) | 2.85 (-0.13) | 172 | 1.87 | 720 | 7.85 | -82 | 0.89 | 9174 | 179.5 | 176.0 | 182.0 | 174.0 |
| 2023-03-31 | 10.57 (+1.23) | 1.66 (+0.55) | 2.98 (-0.14) | 893 | 2.44 | 446 | 1.22 | -88 | 0.24 | 36588 | 175.0 | 173.5 | 189.5 | 164.0 |
| 2023-03-24 | 9.34 (+0.22) | 1.11 (-0.46) | 3.12 (+0.83) | 140 | 0.44 | -286 | 0.91 | 516 | 1.63 | 31580 | 173.5 | 164.0 | 181.0 | 160.5 |
| 2023-03-17 | 9.12 (-0.48) | 1.57 (-0.19) | 2.29 (-0.38) | -296 | 0.74 | -117 | 0.29 | -234 | 0.58 | 40226 | 161.5 | 168.0 | 176.5 | 160.5 |
| 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 | |||
| 2023-03-10 | 9.6 (+2.33) | 1.76 (+0.08) | 2.67 (+0.41) | 1560 | 3.9 | 50 | 0.13 | 254 | 0.64 | 39989 | 164.0 | 156.5 | 173.5 | 150.5 |
| 2023-03-03 | 7.27 (-0.34) | 1.68 (+0.09) | 2.26 (+0.2) | -194 | 1.39 | 54 | 0.39 | 125 | 0.89 | 14000 | 155.5 | 151.0 | 159.0 | 150.5 |
| 2023-02-24 | 7.61 (-1.1) | 1.59 (+0.19) | 2.06 (+0.08) | -883 | 5.43 | 123 | 0.76 | 53 | 0.33 | 16250 | 149.5 | 143.5 | 157.0 | 140.5 |
| 2023-02-17 | 8.71 (+0.85) | 1.4 (0.0) | 1.98 (+0.14) | 540 | 8.75 | 0 | 0.0 | 86 | 1.39 | 6174 | 143.5 | 136.5 | 145.0 | 136.5 |
| 2023-02-10 | 7.86 (-0.27) | 1.4 (-0.55) | 1.84 (+0.06) | 80 | 2.1 | -343 | 9.0 | 33 | 0.87 | 3811 | 136.0 | 138.5 | 144.0 | 135.5 |
| 2023-02-03 | 8.13 (+0.68) | 1.95 (+0.19) | 1.78 (+0.14) | 532 | 7.39 | 117 | 1.62 | 90 | 1.25 | 7201 | 139.5 | 137.0 | 146.0 | 136.5 |
| 2023-01-17 | 7.45 (+0.01) | 1.76 (0.0) | 1.64 (-0.01) | 42 | 6.39 | 0 | 0.0 | -10 | 1.52 | 657 | 134.0 | 131.5 | 134.5 | 131.0 |
| 2023-01-13 | 7.44 (+0.13) | 1.76 (0.0) | 1.65 (+0.01) | -54 | 1.97 | 0 | 0.0 | 8 | 0.29 | 2748 | 131.5 | 134.5 | 137.0 | 131.0 |
| 2023-01-06 | 7.31 (-0.47) | 1.76 (0.0) | 1.64 (-0.05) | -394 | 17.82 | 0 | 0.0 | -31 | 1.4 | 2211 | 132.0 | 133.5 | 138.0 | 131.0 |
| 2022-12-30 | 7.78 (+0.15) | 1.76 (+0.72) | 1.69 (-0.03) | -17 | 0.25 | 0 | 0.0 | -17 | 0.25 | 6709 | 134.5 | 138.5 | 144.0 | 133.0 |
| 2022-12-23 | 7.63 (-0.41) | 1.04 (+0.08) | 1.72 (0.0) | -475 | 8.58 | 50 | 0.9 | 0 | 0.0 | 5533 | 136.5 | 135.5 | 141.0 | 133.0 |
| 2022-12-16 | 8.04 (-0.18) | 0.96 (-0.15) | 1.72 (-0.02) | 51 | 0.92 | -98 | 1.77 | -13 | 0.23 | 5536 | 137.5 | 133.0 | 141.5 | 130.5 |
| 2022-12-09 | 8.22 (-0.02) | 1.11 (+0.65) | 1.74 (-0.05) | -190 | 0.97 | 404 | 2.07 | -34 | 0.17 | 19514 | 138.0 | 149.0 | 150.5 | 136.5 |
| 2022-12-02 | 8.24 (-0.22) | 0.46 (+0.04) | 1.79 (+0.26) | -283 | 1.0 | 25 | 0.09 | 165 | 0.58 | 28437 | 147.0 | 124.0 | 149.5 | 123.5 |
| 2022-11-25 | 8.46 (-0.24) | 0.42 (0.0) | 1.53 (+0.01) | -66 | 1.55 | 0 | 0.0 | 4 | 0.09 | 4258 | 124.5 | 126.0 | 129.0 | 124.0 |
| 2022-11-18 | 8.7 (-1.19) | 0.42 (-0.13) | 1.52 (+0.09) | -855 | 4.78 | -78 | 0.44 | 60 | 0.34 | 17904 | 126.0 | 124.0 | 137.5 | 123.5 |
| 2022-11-11 | 9.89 (-0.97) | 0.55 (0.0) | 1.43 (+0.04) | -817 | 6.97 | 0 | 0.0 | 22 | 0.19 | 11728 | 124.0 | 123.0 | 130.0 | 120.0 |
| 2022-11-04 | 10.86 (-1.49) | 0.55 (0.0) | 1.39 (+0.07) | -1114 | 11.08 | 0 | 0.0 | 40 | 0.4 | 10052 | 120.5 | 112.5 | 123.0 | 111.5 |
| 2022-10-28 | 12.35 (+0.74) | 0.55 (-0.6) | 1.32 (+0.06) | 427 | 6.19 | -372 | 5.39 | 37 | 0.54 | 6900 | 110.0 | 115.0 | 117.0 | 108.5 |
| 2022-10-21 | 11.61 (-1.46) | 1.15 (-0.58) | 1.26 (-0.04) | -907 | 5.97 | -365 | 2.4 | -21 | 0.14 | 15187 | 111.5 | 119.0 | 127.5 | 111.5 |
| 2022-10-14 | 13.07 (+3.26) | 1.73 (-3.35) | 1.3 (+0.02) | 2260 | 19.28 | -2084 | 17.78 | 8 | 0.07 | 11722 | 123.5 | 130.0 | 131.0 | 116.0 |
| 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 | |||
| 2022-10-07 | 9.81 (-0.91) | 5.08 (-0.81) | 1.28 (-0.07) | -482 | 4.9 | -263 | 2.67 | -38 | 0.39 | 9835 | 135.0 | 136.5 | 149.0 | 132.5 |
| 2022-09-30 | 10.72 (+0.33) | 5.89 (-0.1) | 1.35 (-0.04) | 138 | 1.43 | -60 | 0.62 | -28 | 0.29 | 9631 | 140.0 | 152.5 | 152.5 | 132.5 |
| 2022-09-23 | 10.39 (+0.03) | 5.99 (+0.57) | 1.39 (-0.06) | -7 | 0.07 | 350 | 3.53 | -35 | 0.35 | 9907 | 153.5 | 150.5 | 158.5 | 147.5 |
| 2022-09-16 | 10.36 (-2.34) | 5.42 (-1.56) | 1.45 (-0.23) | -1512 | 9.03 | -966 | 5.77 | -148 | 0.88 | 16750 | 152.5 | 167.0 | 167.5 | 145.0 |
| 2022-09-08 | 12.7 (-1.42) | 6.98 (-0.1) | 1.68 (-0.33) | -866 | 6.34 | -62 | 0.45 | -201 | 1.47 | 13653 | 164.0 | 178.5 | 180.0 | 158.0 |
| 2022-09-02 | 14.12 (+2.09) | 7.08 (-0.04) | 2.01 (+0.2) | 1251 | 5.39 | -26 | 0.11 | 120 | 0.52 | 23231 | 176.0 | 166.5 | 184.5 | 166.0 |
| 2022-08-26 | 12.03 (+0.51) | 7.12 (+0.17) | 1.81 (-0.15) | 279 | 1.18 | 104 | 0.44 | -89 | 0.38 | 23593 | 173.5 | 176.0 | 183.0 | 168.0 |
| 2022-08-19 | 11.52 (+1.27) | 6.95 (+0.43) | 1.96 (+0.26) | 749 | 2.51 | 266 | 0.89 | 161 | 0.54 | 29891 | 179.5 | 171.5 | 179.5 | 164.5 |
| 2022-08-12 | 10.25 (-0.26) | 6.52 (+2.27) | 1.7 (+0.25) | -218 | 0.5 | 1415 | 3.26 | 156 | 0.36 | 43435 | 171.0 | 160.0 | 173.5 | 160.0 |
| 2022-08-05 | 10.51 (-0.48) | 4.25 (+0.11) | 1.45 (+0.04) | -385 | 0.84 | 65 | 0.14 | 19 | 0.04 | 46037 | 162.5 | 162.5 | 169.5 | 153.5 |
| 2022-07-29 | 10.99 (-0.74) | 4.14 (+0.6) | 1.41 (+0.2) | -392 | 1.44 | 378 | 1.39 | 131 | 0.48 | 27203 | 161.0 | 153.0 | 163.5 | 146.0 |
| 2022-07-22 | 11.73 (+0.23) | 3.54 (-0.77) | 1.21 (+0.37) | 163 | 0.94 | -478 | 2.76 | 228 | 1.32 | 17298 | 153.0 | 158.0 | 162.0 | 149.5 |
| 2022-07-15 | 11.5 (-0.23) | 4.31 (-0.19) | 0.84 (-0.06) | -603 | 1.66 | -123 | 0.34 | -39 | 0.11 | 36238 | 157.5 | 155.0 | 168.0 | 147.0 |
| 2022-07-08 | 11.73 (-1.37) | 4.5 (+0.39) | 0.9 (-0.03) | -472 | 2.43 | 242 | 1.25 | -19 | 0.1 | 19402 | 152.5 | 143.5 | 152.5 | 126.0 |
| 2022-07-01 | 13.1 (+0.22) | 4.11 (+0.54) | 0.93 (-0.28) | 237 | 1.9 | 187 | 1.5 | -171 | 1.37 | 12499 | 140.0 | 162.0 | 168.0 | 140.0 |
| 2022-06-24 | 12.88 (-0.77) | 3.57 (+0.51) | 1.21 (+0.11) | -287 | 0.78 | 321 | 0.87 | 69 | 0.19 | 36892 | 162.0 | 173.0 | 180.0 | 151.0 |
| 2022-06-17 | 13.65 (+1.57) | 3.06 (+1.88) | 1.1 (+0.12) | 611 | 1.34 | 1166 | 2.56 | 74 | 0.16 | 45562 | 174.0 | 159.5 | 180.0 | 159.0 |
| 2022-06-10 | 12.08 (+0.17) | 1.18 (+0.33) | 0.98 (+0.17) | -64 | 0.29 | 205 | 0.93 | 104 | 0.47 | 21958 | 163.5 | 156.0 | 172.0 | 153.0 |
| 2022-06-02 | 11.91 (-0.87) | 0.85 (+0.31) | 0.81 (-0.06) | -565 | 3.58 | 193 | 1.22 | -33 | 0.21 | 15763 | 156.0 | 156.0 | 163.0 | 151.0 |
| 2022-05-27 | 12.78 (-0.42) | 0.54 (0.0) | 0.87 (+0.07) | -337 | 2.35 | 0 | 0.0 | 43 | 0.3 | 14334 | 150.5 | 144.0 | 154.0 | 137.5 |
| 2022-05-20 | 13.2 (-0.26) | 0.54 (-0.86) | 0.8 (+0.12) | -175 | 2.21 | -536 | 6.76 | 74 | 0.93 | 7928 | 142.5 | 136.0 | 146.0 | 135.0 |
| 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 | 13.46 (+1.07) | 1.4 (-1.36) | 0.68 (-0.11) | 646 | 5.33 | -845 | 6.98 | -70 | 0.58 | 12114 | 134.5 | 136.5 | 140.5 | 130.5 |
| 2022-05-06 | 12.39 (+0.12) | 2.76 (-0.68) | 0.79 (+0.09) | 95 | 1.15 | -424 | 5.14 | 58 | 0.7 | 8242 | 146.0 | 148.5 | 158.0 | 141.5 |
| 2022-04-29 | 12.27 (+0.95) | 3.44 (-0.12) | 0.7 (-0.35) | 574 | 3.43 | -70 | 0.42 | -222 | 1.33 | 16727 | 148.5 | 151.0 | 160.0 | 143.0 |
| 2022-04-22 | 11.32 (+0.05) | 3.56 (-0.37) | 1.05 (+0.09) | -76 | 0.4 | -232 | 1.24 | 57 | 0.3 | 18770 | 161.0 | 164.0 | 174.0 | 159.5 |
| 2022-04-15 | 11.27 (-0.3) | 3.93 (+0.28) | 0.96 (-0.14) | -83 | 0.46 | 172 | 0.96 | -84 | 0.47 | 17864 | 166.0 | 191.5 | 194.0 | 164.0 |
| 2022-04-08 | 11.57 (-1.04) | 3.65 (+0.01) | 1.1 (+0.05) | -650 | 3.02 | 8 | 0.04 | 29 | 0.13 | 21494 | 191.5 | 186.0 | 196.0 | 183.5 |
| 2022-04-01 | 12.61 (+1.04) | 3.64 (-0.33) | 1.05 (-0.18) | 788 | 2.09 | 181 | 0.48 | -110 | 0.29 | 37665 | 188.5 | 193.0 | 197.5 | 185.0 |
| 2022-03-25 | 11.57 (+1.32) | 3.97 (+1.07) | 1.23 (+0.29) | 635 | 0.92 | 669 | 0.97 | 176 | 0.26 | 68963 | 193.0 | 167.5 | 200.0 | 166.0 |
| 2022-03-18 | 10.25 (-1.16) | 2.9 (+0.48) | 0.94 (+0.2) | -769 | 4.02 | 298 | 1.56 | 126 | 0.66 | 19141 | 166.0 | 152.0 | 168.0 | 142.5 |
| 2022-03-11 | 11.41 (+0.13) | 2.42 (0.0) | 0.74 (-0.11) | 70 | 0.39 | 0 | 0.0 | -71 | 0.39 | 18025 | 150.5 | 157.5 | 159.0 | 137.5 |
| 2022-03-04 | 11.28 (-1.62) | 2.42 (+0.26) | 0.85 (+0.21) | -1026 | 5.18 | 162 | 0.82 | 132 | 0.67 | 19824 | 161.0 | 155.0 | 173.0 | 153.0 |
| 2022-02-25 | 12.9 (+1.74) | 2.16 (-0.4) | 0.64 (-0.04) | 843 | 6.16 | -250 | 1.83 | -24 | 0.18 | 13676 | 152.0 | 163.0 | 165.0 | 146.5 |
| 2022-02-18 | 11.16 (+0.4) | 2.56 (-0.48) | 0.68 (-0.04) | 219 | 1.32 | -300 | 1.81 | -27 | 0.16 | 16567 | 164.0 | 166.5 | 167.5 | 157.0 |
| 2022-02-11 | 10.76 (-0.13) | 3.04 (+0.77) | 0.72 (+0.23) | -328 | 1.02 | 480 | 1.49 | 146 | 0.45 | 32284 | 169.5 | 168.0 | 176.5 | 154.0 |
| 2022-01-26 | 10.89 (+1.91) | 2.27 (-0.16) | 0.49 (-0.06) | 1561 | 8.48 | -100 | 0.54 | -38 | 0.21 | 18417 | 167.0 | 176.0 | 182.0 | 162.5 |
| 2022-01-21 | 8.98 (-1.87) | 2.43 (+0.51) | 0.55 (-0.16) | -1109 | 3.87 | 320 | 1.12 | -95 | 0.33 | 28687 | 178.0 | 189.5 | 211.0 | 178.0 |
| 2022-01-14 | 10.85 (+0.08) | 1.92 (0.0) | 0.71 (-0.04) | 656 | 2.68 | -3 | 0.01 | -26 | 0.11 | 24498 | 195.0 | 186.5 | 202.5 | 174.5 |
| 2022-01-07 | 10.77 (+1.0) | 1.92 (0.0) | 0.75 (0.0) | 520 | 5.56 | 0 | 0.0 | 0 | 0.0 | 9345 | 189.5 | 217.0 | 217.5 | 188.5 |
| 2021-12-30 | 9.77 (+1.5) | 1.92 (0.0) | 0.75 (+0.04) | 1040 | 21.07 | 0 | 0.0 | 25 | 0.51 | 4937 | 214.5 | 215.0 | 218.5 | 209.0 |
| 2021-12-24 | 8.27 (-0.82) | 1.92 (+0.29) | 0.71 (-0.37) | -469 | 0.86 | 180 | 0.33 | -231 | 0.42 | 54707 | 211.0 | 216.0 | 229.0 | 206.0 |
| 2021-12-17 | 9.09 (+0.98) | 1.63 (+0.25) | 1.08 (+0.19) | 56 | 0.06 | 156 | 0.15 | 120 | 0.12 | 100925 | 217.5 | 193.5 | 218.0 | 185.0 |
| 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 | |||
| 2021-12-10 | 8.11 (+1.29) | 1.38 (+1.01) | 0.89 (+0.18) | 367 | 0.65 | 628 | 1.11 | 107 | 0.19 | 56382 | 186.0 | 160.5 | 193.5 | 160.5 |
| 2021-12-03 | 6.82 (+0.66) | 0.37 (0.0) | 0.71 (-0.08) | 277 | 0.7 | 0 | 0.0 | -49 | 0.12 | 39554 | 162.0 | 166.0 | 181.0 | 151.5 |
| 2021-11-26 | 6.16 (-1.85) | 0.37 (0.0) | 0.79 (-0.14) | -1294 | 2.77 | 0 | 0.0 | -86 | 0.18 | 46660 | 170.0 | 178.5 | 188.0 | 165.0 |
| 2021-11-19 | 8.01 (-2.11) | 0.37 (-0.47) | 0.93 (0.0) | -1477 | 3.39 | -292 | 0.67 | 1 | 0.0 | 43575 | 180.0 | 166.0 | 185.0 | 160.0 |
| 2021-11-12 | 10.12 (-0.39) | 0.84 (0.0) | 0.93 (+0.22) | -168 | 0.73 | 0 | 0.0 | 135 | 0.58 | 23093 | 164.0 | 147.5 | 167.5 | 143.0 |
| 2021-11-05 | 10.51 (+1.91) | 0.84 (0.0) | 0.71 (-0.24) | 1238 | 2.5 | 0 | 0.0 | -148 | 0.3 | 49431 | 144.5 | 129.0 | 151.5 | 128.5 |
| 2021-10-29 | 8.6 (+3.26) | 0.84 (+0.47) | 0.95 (+0.33) | 1975 | 5.4 | 292 | 0.8 | 208 | 0.57 | 36560 | 124.5 | 91.6 | 124.5 | 91.4 |
| 2021-10-22 | 5.34 (+1.89) | 0.37 (0.0) | 0.62 (+0.3) | 1340 | 12.8 | 0 | 0.0 | 184 | 1.76 | 10466 | 92.1 | 86.8 | 92.9 | 84.4 |
| 2021-10-15 | 3.45 (+1.12) | 0.37 (0.0) | 0.32 (+0.13) | 704 | 7.59 | 0 | 0.0 | 81 | 0.87 | 9273 | 85.0 | 77.2 | 85.0 | 77.2 |
| 2021-10-08 | 2.33 (+0.57) | 0.37 (0.0) | 0.19 (+0.02) | 334 | 10.29 | 0 | 0.0 | 13 | 0.4 | 3246 | 77.5 | 77.0 | 78.9 | 72.3 |
| 2021-10-01 | 1.76 (+0.35) | 0.37 (0.0) | 0.17 (0.0) | 288 | 4.15 | 0 | 0.0 | 1 | 0.01 | 6933 | 75.8 | 78.0 | 80.8 | 74.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 34.69 (+0.27) | 7.05 (-0.1) | 0.57 (-0.11) | 187 | 7.9 | -71 | 3.0 | -80 | 3.38 | 2367 | 2020.0 | 2180.0 | 2200.0 | 2000.0 |
| 2026-05-29 | 34.42 (+4.2) | 7.15 (+0.44) | 0.68 (+0.11) | 1791 | 4.02 | 304 | 0.68 | 76 | 0.17 | 44546 | 2200.0 | 1625.0 | 2200.0 | 1565.0 |
| 2026-04-30 | 30.22 (+0.19) | 6.71 (+1.26) | 0.57 (-0.34) | -710 | 1.76 | 420 | 1.04 | -234 | 0.58 | 40319 | 1550.0 | 1505.0 | 1895.0 | 1480.0 |
| 2026-03-31 | 30.03 (-6.25) | 5.45 (-0.13) | 0.91 (-0.53) | -1169 | 4.7 | -13 | 0.05 | -347 | 1.39 | 24895 | 1425.0 | 1520.0 | 1895.0 | 1125.0 |
| 2026-02-26 | 36.28 (+2.63) | 5.58 (-0.74) | 1.44 (-0.13) | 1750 | 25.08 | -501 | 7.18 | -84 | 1.2 | 6979 | 1600.0 | 1125.0 | 1600.0 | 1110.0 |
| 2026-01-30 | 33.65 (+1.9) | 6.32 (-0.55) | 1.57 (-0.33) | 202 | 0.4 | -117 | 0.23 | -228 | 0.45 | 50382 | 1095.0 | 679.0 | 1185.0 | 679.0 |
| 2025-12-31 | 31.75 (+4.73) | 6.87 (+0.37) | 1.9 (-0.66) | 2558 | 5.71 | 314 | 0.7 | -420 | 0.94 | 44795 | 679.0 | 515.0 | 697.0 | 510.0 |
| 2025-11-28 | 27.02 (+7.18) | 6.5 (+0.39) | 2.56 (+0.26) | 3912 | 9.61 | 260 | 0.64 | 174 | 0.43 | 40720 | 513.0 | 441.0 | 517.0 | 408.5 |
| 2025-10-31 | 19.84 (+5.63) | 6.11 (-1.74) | 2.3 (-0.4) | 2543 | 7.33 | -1470 | 4.23 | -265 | 0.76 | 34713 | 440.0 | 449.0 | 479.0 | 417.5 |
| 2025-09-30 | 14.21 (-2.65) | 7.85 (+0.72) | 2.7 (-0.34) | 1716 | 2.62 | 508 | 0.78 | -221 | 0.34 | 65527 | 447.5 | 397.5 | 468.0 | 381.0 |
| 2025-08-29 | 16.86 (+1.98) | 7.13 (0.0) | 3.04 (+1.48) | -44 | 0.1 | -4 | 0.01 | 981 | 2.17 | 45273 | 396.0 | 318.0 | 410.0 | 316.0 |
| 2025-07-31 | 14.88 (-2.43) | 7.13 (+0.07) | 1.56 (-0.32) | -2360 | 6.38 | -731 | 1.98 | -213 | 0.58 | 37006 | 320.5 | 360.0 | 367.5 | 305.0 |
| 2025-06-30 | 17.31 (-1.97) | 7.06 (-1.21) | 1.88 (+0.36) | -1079 | 2.14 | -804 | 1.59 | 238 | 0.47 | 50471 | 358.0 | 330.0 | 377.5 | 311.5 |
| 2025-05-29 | 19.28 (-0.12) | 8.27 (-1.55) | 1.52 (-0.13) | -198 | 0.51 | -1021 | 2.61 | -82 | 0.21 | 39044 | 335.0 | 380.5 | 388.0 | 320.0 |
| 2025-04-30 | 19.4 (-2.48) | 9.82 (-1.29) | 1.65 (-0.09) | -1436 | 2.76 | 153 | 0.29 | -18 | 0.03 | 51986 | 377.5 | 397.0 | 415.0 | 315.0 |
| 2025-03-31 | 21.88 (+1.0) | 11.11 (+2.85) | 1.74 (-0.53) | 561 | 0.71 | 1816 | 2.29 | -343 | 0.43 | 79231 | 388.0 | 433.5 | 497.0 | 387.5 |
| 2025-02-27 | 20.88 (-0.46) | 8.26 (-3.06) | 2.27 (-0.44) | 66 | 0.09 | -1947 | 2.8 | -275 | 0.4 | 69607 | 435.0 | 423.0 | 462.5 | 383.0 |
| 2025-01-22 | 21.34 (+3.94) | 11.32 (+2.9) | 2.71 (0.0) | 2094 | 2.51 | 1708 | 2.04 | 0 | 0.0 | 83565 | 453.0 | 331.0 | 455.5 | 320.0 |
| 2024-12-31 | 17.4 (-1.45) | 8.42 (+0.86) | 2.71 (+0.78) | -863 | 2.04 | 544 | 1.28 | 495 | 1.17 | 42397 | 328.0 | 303.5 | 362.5 | 303.5 |
| 2024-11-29 | 18.85 (+0.77) | 7.56 (-0.1) | 1.93 (+0.03) | 619 | 3.97 | -67 | 0.43 | 18 | 0.12 | 15584 | 301.0 | 301.5 | 322.0 | 275.5 |
| 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 | |||
| 2024-10-30 | 18.08 (-1.2) | 7.66 (-3.77) | 1.9 (-0.31) | -777 | 2.74 | -2082 | 7.35 | -200 | 0.71 | 28308 | 306.5 | 329.0 | 331.5 | 301.0 |
| 2024-09-30 | 19.28 (-1.64) | 11.43 (+1.58) | 2.21 (-0.08) | -1255 | 3.31 | 1004 | 2.65 | -51 | 0.13 | 37884 | 324.5 | 348.0 | 362.5 | 310.5 |
| 2024-08-30 | 20.92 (+0.71) | 9.85 (+3.53) | 2.29 (-0.09) | 346 | 0.6 | 2256 | 3.89 | -53 | 0.09 | 57971 | 349.0 | 329.5 | 364.5 | 243.0 |
| 2024-07-31 | 20.21 (-2.79) | 6.32 (+4.06) | 2.38 (+0.12) | -1643 | 3.1 | 2225 | 4.2 | 73 | 0.14 | 52927 | 322.0 | 291.0 | 338.0 | 282.0 |
| 2024-06-28 | 23.0 (+1.1) | 2.26 (-0.7) | 2.26 (-0.33) | 711 | 2.77 | -450 | 1.75 | -214 | 0.83 | 25670 | 289.0 | 289.5 | 313.0 | 266.0 |
| 2024-05-31 | 21.9 (+10.63) | 2.96 (+0.24) | 2.59 (-1.4) | 7129 | 10.87 | 152 | 0.23 | -887 | 1.35 | 65559 | 287.0 | 197.5 | 296.5 | 197.0 |
| 2024-04-30 | 11.27 (+8.31) | 2.72 (-0.43) | 3.99 (+1.79) | 6194 | 9.08 | -106 | 0.16 | 1169 | 1.71 | 68250 | 198.0 | 159.5 | 203.5 | 159.0 |
| 2024-03-29 | 2.96 (-2.61) | 3.15 (-0.7) | 2.2 (-0.26) | -1647 | 6.98 | -434 | 1.84 | -161 | 0.68 | 23590 | 158.0 | 161.5 | 173.5 | 148.5 |
| 2024-02-29 | 5.57 (+0.34) | 3.85 (-0.65) | 2.46 (+0.38) | 716 | 10.52 | -402 | 5.9 | 235 | 3.45 | 6808 | 161.0 | 159.0 | 164.5 | 156.0 |
| 2024-01-31 | 5.23 (-0.38) | 4.5 (-0.71) | 2.08 (-0.44) | 57 | 0.55 | -398 | 3.83 | -275 | 2.65 | 10390 | 157.0 | 163.0 | 165.5 | 153.0 |
| 2023-12-29 | 5.61 (-1.32) | 5.21 (-1.1) | 2.52 (+0.06) | -1187 | 5.78 | -680 | 3.31 | 40 | 0.19 | 20554 | 162.5 | 164.5 | 173.0 | 160.5 |
| 2023-11-30 | 6.93 (-1.54) | 6.31 (+0.95) | 2.46 (-0.37) | 162 | 0.47 | 587 | 1.71 | -231 | 0.67 | 34237 | 164.5 | 171.5 | 177.0 | 161.0 |
| 2023-10-31 | 8.47 (-0.47) | 5.36 (+4.71) | 2.83 (+0.76) | -1394 | 2.21 | 2884 | 4.58 | 471 | 0.75 | 62947 | 168.5 | 157.0 | 179.0 | 153.5 |
| 2023-09-28 | 8.94 (-0.45) | 0.65 (+0.12) | 2.07 (+0.13) | -135 | 0.45 | 77 | 0.26 | 85 | 0.28 | 29827 | 154.5 | 157.0 | 171.5 | 146.0 |
| 2023-08-31 | 9.39 (+0.97) | 0.53 (+0.31) | 1.94 (+0.15) | -161 | 0.91 | 195 | 1.11 | 89 | 0.51 | 17617 | 157.0 | 148.0 | 160.0 | 135.5 |
| 2023-07-31 | 8.42 (-1.98) | 0.22 (-0.25) | 1.79 (-0.1) | -651 | 3.78 | -197 | 1.14 | -57 | 0.33 | 17223 | 145.5 | 165.0 | 169.0 | 144.0 |
| 2023-06-30 | 10.4 (-0.86) | 0.47 (-0.53) | 1.89 (-0.13) | -980 | 4.8 | -330 | 1.62 | -85 | 0.42 | 20413 | 164.5 | 174.5 | 175.5 | 157.0 |
| 2023-05-31 | 11.26 (+1.53) | 1.0 (-1.22) | 2.02 (+0.21) | 896 | 3.24 | -758 | 2.75 | 132 | 0.48 | 27612 | 173.5 | 169.5 | 178.0 | 157.0 |
| 2023-04-28 | 9.73 (-0.84) | 2.22 (+0.56) | 1.81 (-1.17) | 323 | 0.6 | 349 | 0.65 | -726 | 1.34 | 54050 | 165.5 | 176.0 | 188.5 | 157.0 |
| 2023-03-31 | 10.57 (+2.96) | 1.66 (+0.07) | 2.98 (+0.92) | 2103 | 1.3 | 147 | 0.09 | 573 | 0.35 | 162385 | 175.0 | 151.0 | 189.5 | 150.5 |
| 2023-02-24 | 7.61 (-0.63) | 1.59 (-0.17) | 2.06 (+0.32) | -184 | 0.6 | -103 | 0.34 | 198 | 0.65 | 30583 | 149.5 | 141.5 | 157.0 | 135.5 |
| 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 | |||
| 2023-01-31 | 8.24 (+0.46) | 1.76 (0.0) | 1.74 (+0.05) | 47 | 0.55 | 0 | 0.0 | 31 | 0.37 | 8471 | 140.0 | 133.5 | 143.5 | 131.0 |
| 2022-12-30 | 7.78 (-0.29) | 1.76 (+1.3) | 1.69 (+0.01) | -723 | 1.47 | 356 | 0.72 | 11 | 0.02 | 49166 | 134.5 | 141.5 | 150.5 | 130.5 |
| 2022-11-30 | 8.07 (-4.63) | 0.46 (-0.09) | 1.68 (+0.34) | -3273 | 5.5 | -53 | 0.09 | 208 | 0.35 | 59489 | 137.5 | 115.5 | 142.5 | 115.5 |
| 2022-10-31 | 12.7 (+1.98) | 0.55 (-5.34) | 1.34 (-0.01) | 1528 | 3.42 | -3084 | 6.9 | -6 | 0.01 | 44665 | 114.5 | 136.5 | 149.0 | 108.5 |
| 2022-09-30 | 10.72 (-3.47) | 5.89 (-1.41) | 1.35 (-0.72) | -2232 | 3.51 | -875 | 1.38 | -451 | 0.71 | 63586 | 140.0 | 178.0 | 184.5 | 132.5 |
| 2022-08-31 | 14.19 (+3.2) | 7.3 (+3.16) | 2.07 (+0.66) | 1661 | 1.09 | 1961 | 1.29 | 406 | 0.27 | 152544 | 180.0 | 162.5 | 183.0 | 153.5 |
| 2022-07-29 | 10.99 (-1.27) | 4.14 (+0.06) | 1.41 (+0.32) | -788 | 0.76 | 42 | 0.04 | 201 | 0.2 | 103047 | 161.0 | 155.0 | 168.0 | 126.0 |
| 2022-06-30 | 12.26 (+0.3) | 4.08 (+3.28) | 1.09 (+0.17) | -79 | 0.07 | 1885 | 1.58 | 108 | 0.09 | 119041 | 152.5 | 158.5 | 180.0 | 150.5 |
| 2022-05-31 | 11.96 (-0.31) | 0.8 (-2.64) | 0.92 (+0.22) | -276 | 0.52 | -1641 | 3.08 | 140 | 0.26 | 53349 | 158.0 | 148.5 | 163.0 | 130.5 |
| 2022-04-29 | 12.27 (-0.88) | 3.44 (-0.36) | 0.7 (-0.27) | -597 | 0.72 | -222 | 0.27 | -170 | 0.2 | 83116 | 148.5 | 189.5 | 196.0 | 143.0 |
| 2022-03-31 | 13.15 (+0.25) | 3.8 (+1.64) | 0.97 (+0.33) | 60 | 0.04 | 1410 | 0.91 | 203 | 0.13 | 155361 | 190.0 | 155.0 | 200.0 | 137.5 |
| 2022-02-25 | 12.9 (+2.01) | 2.16 (-0.11) | 0.64 (+0.15) | 734 | 1.17 | -70 | 0.11 | 95 | 0.15 | 62528 | 152.0 | 168.0 | 176.5 | 146.5 |
| 2022-01-26 | 10.89 (+1.12) | 2.27 (+0.35) | 0.49 (-0.26) | 1628 | 2.01 | 217 | 0.27 | -159 | 0.2 | 80948 | 167.0 | 217.0 | 217.5 | 162.5 |
| 2021-12-30 | 9.77 (+4.07) | 1.92 (+1.55) | 0.75 (-0.01) | 1658 | 0.68 | 964 | 0.4 | -5 | 0.0 | 243858 | 214.5 | 153.0 | 229.0 | 151.5 |
| 2021-11-30 | 5.7 (-2.9) | 0.37 (-0.47) | 0.76 (-0.19) | -2088 | 1.19 | -292 | 0.17 | -121 | 0.07 | 175409 | 168.0 | 129.0 | 188.0 | 128.5 |
| 2021-10-29 | 8.6 (+6.86) | 0.84 (+0.47) | 0.95 (+0.75) | 4338 | 7.13 | 292 | 0.48 | 465 | 0.76 | 60808 | 124.5 | 77.0 | 124.5 | 72.3 |
| 2021-09-30 | 1.74 (+0.04) | 0.37 (0.0) | 0.2 (+0.02) | 176 | 0.93 | 0 | 0.0 | 15 | 0.08 | 18971 | 77.7 | 74.8 | 80.8 | 70.4 |
| 2021-08-31 | 1.7 (+0.68) | 0.37 (0.0) | 0.18 (-0.03) | 250 | 3.85 | 0 | 0.0 | -16 | 0.25 | 6501 | 74.0 | 68.4 | 74.4 | 66.4 |
| 2021-07-30 | 1.02 (-0.72) | 0.37 (0.0) | 0.21 (+0.14) | -167 | 1.77 | 0 | 0.0 | 84 | 0.89 | 9435 | 67.8 | 67.9 | 72.8 | 67.3 |
| 2021-06-30 | 1.74 () | 0.37 () | 0.07 () | 23 | 4.25 | 0 | 0.0 | 0 | 0.0 | 541 | 68.0 | 67.5 | 68.7 | 67.0 |