- 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 | 24.39 (-1.61) | 0.01 (0.0) | 2.61 (-0.23) | -1544 | 45.08 | 0 | 0.0 | -224 | 6.54 | 3425 | 464.5 | 495.0 | 498.5 | 464.5 |
| 2026-07-16 | 26.0 (-0.2) | 0.01 (0.0) | 2.84 (-0.01) | -228 | 6.18 | 0 | 0.0 | -4 | 0.11 | 3692 | 516.0 | 520.0 | 534.0 | 490.5 |
| 2026-07-15 | 26.2 (+0.21) | 0.01 (0.0) | 2.85 (+0.03) | 195 | 5.45 | 1 | 0.03 | 24 | 0.67 | 3576 | 531.0 | 517.0 | 546.0 | 497.0 |
| 2026-07-14 | 25.99 (-0.55) | 0.01 (0.0) | 2.82 (-0.16) | -532 | 21.88 | 0 | 0.0 | -155 | 6.37 | 2432 | 498.5 | 521.0 | 527.0 | 472.0 |
| 2026-07-13 | 26.54 (+0.37) | 0.01 (0.0) | 2.98 (+0.09) | 352 | 13.88 | 1 | 0.04 | 87 | 3.43 | 2536 | 523.0 | 508.0 | 533.0 | 490.5 |
| 2026-07-09 | 26.17 (0.0) | 0.01 (0.0) | 2.89 (0.0) | 5 | 0.58 | 0 | 0.0 | 5 | 0.58 | 855 | 496.0 | 508.0 | 513.0 | 496.0 |
| 2026-07-08 | 26.17 (-0.11) | 0.01 (0.0) | 2.89 (-0.03) | -125 | 15.11 | 0 | 0.0 | -30 | 3.63 | 827 | 502.0 | 509.0 | 512.0 | 492.0 |
| 2026-07-07 | 26.28 (+0.16) | 0.01 (-0.08) | 2.92 (-0.07) | 151 | 9.88 | -80 | 5.24 | -70 | 4.58 | 1528 | 507.0 | 541.0 | 545.0 | 505.0 |
| 2026-07-06 | 26.12 (+0.03) | 0.09 (-0.36) | 2.99 (+0.05) | 29 | 1.33 | -350 | 16.06 | 46 | 2.11 | 2179 | 535.0 | 542.0 | 556.0 | 530.0 |
| 2026-07-03 | 26.09 (+0.29) | 0.45 (-0.36) | 2.94 (+0.03) | 243 | 11.71 | -348 | 16.77 | 28 | 1.35 | 2075 | 539.0 | 545.0 | 555.0 | 532.0 |
| 2026-07-02 | 25.8 (+0.03) | 0.81 (-0.33) | 2.91 (0.0) | -8 | 0.26 | -317 | 10.29 | 2 | 0.06 | 3081 | 555.0 | 550.0 | 557.0 | 531.0 |
| 2026-07-01 | 25.77 (+0.97) | 1.14 (-0.36) | 2.91 (+0.22) | 912 | 18.4 | -339 | 6.84 | 209 | 4.22 | 4957 | 558.0 | 535.0 | 558.0 | 532.0 |
| 2026-06-30 | 24.8 (+0.47) | 1.5 (-0.45) | 2.69 (+0.06) | 443 | 26.75 | -433 | 26.15 | 61 | 3.68 | 1656 | 508.0 | 500.0 | 516.0 | 493.0 |
| 2026-06-29 | 24.33 (+0.44) | 1.95 (-0.35) | 2.63 (-0.01) | 424 | 40.34 | -338 | 32.16 | -13 | 1.24 | 1051 | 489.0 | 477.0 | 495.0 | 476.0 |
| 2026-06-26 | 23.89 (+0.32) | 2.3 (-0.47) | 2.64 (-0.08) | 255 | 14.55 | -457 | 26.07 | -72 | 4.11 | 1753 | 486.5 | 506.0 | 509.0 | 478.0 |
| 2026-06-25 | 23.57 (+0.08) | 2.77 (0.0) | 2.72 (+0.01) | 13 | 0.88 | 0 | 0.0 | 10 | 0.68 | 1480 | 505.0 | 521.0 | 530.0 | 505.0 |
| 2026-06-24 | 23.49 (-0.38) | 2.77 (0.0) | 2.71 (-0.07) | -372 | 24.44 | 0 | 0.0 | -65 | 4.27 | 1522 | 511.0 | 523.0 | 529.0 | 505.0 |
| 2026-06-23 | 23.87 (+0.11) | 2.77 (0.0) | 2.78 (+0.01) | 107 | 7.59 | 0 | 0.0 | 6 | 0.43 | 1410 | 537.0 | 547.0 | 550.0 | 529.0 |
| 2026-06-22 | 23.76 (-0.01) | 2.77 (0.0) | 2.77 (+0.03) | -135 | 5.3 | 0 | 0.0 | 25 | 0.98 | 2548 | 547.0 | 553.0 | 567.0 | 540.0 |
| 2026-06-18 | 23.77 (+0.46) | 2.77 (-0.01) | 2.74 (+0.09) | 434 | 12.49 | 0 | 0.0 | 87 | 2.5 | 3475 | 542.0 | 516.0 | 555.0 | 511.0 |
| 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 | 23.31 (+0.02) | 2.78 (-0.03) | 2.65 (+0.04) | 1 | 0.06 | -33 | 1.95 | 38 | 2.25 | 1690 | 517.0 | 500.0 | 521.0 | 488.5 |
| 2026-06-16 | 23.29 (+0.04) | 2.81 (0.0) | 2.61 (-0.06) | 34 | 3.22 | 0 | 0.0 | -56 | 5.31 | 1055 | 500.0 | 517.0 | 518.0 | 499.5 |
| 2026-06-15 | 23.25 (-0.3) | 2.81 (-0.01) | 2.67 (-0.01) | -290 | 29.23 | -7 | 0.71 | -12 | 1.21 | 992 | 502.0 | 519.0 | 528.0 | 501.0 |
| 2026-06-12 | 23.55 (+0.16) | 2.82 (-0.01) | 2.68 (+0.03) | 157 | 11.24 | -12 | 0.86 | 34 | 2.43 | 1397 | 503.0 | 500.0 | 510.0 | 490.0 |
| 2026-06-11 | 23.39 (-0.05) | 2.83 (0.0) | 2.65 (-0.08) | -47 | 3.28 | 0 | 0.0 | -77 | 5.37 | 1435 | 480.0 | 495.5 | 498.5 | 466.5 |
| 2026-06-10 | 23.44 (-0.08) | 2.83 (0.0) | 2.73 (-0.14) | -73 | 4.34 | 0 | 0.0 | -132 | 7.85 | 1682 | 495.5 | 512.0 | 548.0 | 495.0 |
| 2026-06-09 | 23.52 (+0.07) | 2.83 (0.0) | 2.87 (-0.02) | 49 | 3.34 | 1 | 0.07 | -18 | 1.23 | 1467 | 519.0 | 511.0 | 526.0 | 501.0 |
| 2026-06-08 | 23.45 (+0.2) | 2.83 (0.0) | 2.89 (+0.01) | 189 | 11.21 | 0 | 0.0 | 2 | 0.12 | 1686 | 501.0 | 468.0 | 504.0 | 468.0 |
| 2026-06-05 | 23.25 (-0.46) | 2.83 (0.0) | 2.88 (-0.06) | -443 | 21.81 | 0 | 0.0 | -53 | 2.61 | 2031 | 520.0 | 530.0 | 530.0 | 507.0 |
| 2026-06-04 | 23.71 (-0.16) | 2.83 (0.0) | 2.94 (-0.03) | -152 | 11.47 | 0 | 0.0 | -27 | 2.04 | 1325 | 537.0 | 539.0 | 552.0 | 533.0 |
| 2026-06-03 | 23.87 (+0.16) | 2.83 (0.0) | 2.97 (+0.07) | 123 | 5.87 | 1 | 0.05 | 64 | 3.05 | 2096 | 539.0 | 531.0 | 552.0 | 528.0 |
| 2026-06-02 | 23.71 (0.0) | 2.83 (+0.02) | 2.9 (-0.06) | -25 | 1.31 | 18 | 0.94 | -60 | 3.14 | 1911 | 527.0 | 543.0 | 544.0 | 515.0 |
| 2026-06-01 | 23.71 (-0.31) | 2.81 (0.0) | 2.96 (-0.03) | -295 | 18.0 | 0 | 0.0 | -23 | 1.4 | 1639 | 536.0 | 554.0 | 554.0 | 527.0 |
| 2026-05-29 | 24.02 (-0.18) | 2.81 (-0.01) | 2.99 (+0.02) | -371 | 21.97 | -11 | 0.65 | 18 | 1.07 | 1689 | 540.0 | 548.0 | 556.0 | 533.0 |
| 2026-05-28 | 24.2 (-0.13) | 2.82 (-0.02) | 2.97 (-0.03) | -123 | 5.7 | -16 | 0.74 | -31 | 1.44 | 2158 | 535.0 | 562.0 | 568.0 | 530.0 |
| 2026-05-27 | 24.33 (-0.42) | 2.84 (-0.02) | 3.0 (-0.07) | -406 | 10.5 | -27 | 0.7 | -65 | 1.68 | 3868 | 557.0 | 600.0 | 601.0 | 548.0 |
| 2026-05-26 | 24.75 (+0.21) | 2.86 (-0.07) | 3.07 (+0.03) | 201 | 8.62 | -65 | 2.79 | 23 | 0.99 | 2331 | 589.0 | 603.0 | 610.0 | 583.0 |
| 2026-05-25 | 24.54 (+1.08) | 2.93 (0.0) | 3.04 (+0.05) | 1045 | 27.73 | 0 | 0.0 | 50 | 1.33 | 3769 | 595.0 | 590.0 | 615.0 | 580.0 |
| 2026-05-22 | 23.46 (-0.43) | 2.93 (0.0) | 2.99 (+0.15) | -413 | 17.5 | -1 | 0.04 | 143 | 6.06 | 2360 | 568.0 | 550.0 | 581.0 | 541.0 |
| 2026-05-21 | 23.89 (-0.33) | 2.93 (0.0) | 2.84 (+0.33) | -319 | 13.23 | -1 | 0.04 | 318 | 13.18 | 2412 | 544.0 | 529.0 | 555.0 | 525.0 |
| 2026-05-20 | 24.22 (+0.28) | 2.93 (-0.03) | 2.51 (+0.05) | 269 | 10.31 | -24 | 0.92 | 52 | 1.99 | 2608 | 506.0 | 513.0 | 519.0 | 498.5 |
| 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 | |||
| 2026-05-19 | 23.94 (-0.29) | 2.96 (+0.03) | 2.46 (-0.08) | -310 | 8.45 | 31 | 0.85 | -76 | 2.07 | 3667 | 514.0 | 540.0 | 540.0 | 503.0 |
| 2026-05-18 | 24.23 (+0.22) | 2.93 (-0.15) | 2.54 (+0.01) | 197 | 5.65 | -150 | 4.3 | 10 | 0.29 | 3486 | 544.0 | 552.0 | 552.0 | 518.0 |
| 2026-05-15 | 24.01 (+0.71) | 3.08 (0.0) | 2.53 (-0.08) | 669 | 21.31 | 0 | 0.0 | -77 | 2.45 | 3139 | 568.0 | 592.0 | 592.0 | 557.0 |
| 2026-05-14 | 23.3 (-0.11) | 3.08 (0.0) | 2.61 (-0.01) | -123 | 3.5 | 0 | 0.0 | -17 | 0.48 | 3513 | 580.0 | 593.0 | 603.0 | 573.0 |
| 2026-05-13 | 23.41 (+0.05) | 3.08 (-0.09) | 2.62 (-0.04) | 38 | 1.21 | -80 | 2.54 | -34 | 1.08 | 3151 | 588.0 | 592.0 | 602.0 | 563.0 |
| 2026-05-12 | 23.36 (-0.31) | 3.17 (+0.04) | 2.66 (-0.04) | -306 | 8.76 | 34 | 0.97 | -38 | 1.09 | 3492 | 602.0 | 617.0 | 623.0 | 600.0 |
| 2026-05-11 | 23.67 (+1.66) | 3.13 (0.0) | 2.7 (+0.09) | 1589 | 40.66 | 0 | 0.0 | 82 | 2.1 | 3908 | 616.0 | 580.0 | 616.0 | 579.0 |
| 2026-05-08 | 22.01 (+0.06) | 3.13 (0.0) | 2.61 (-0.08) | 39 | 0.71 | 0 | 0.0 | -70 | 1.27 | 5499 | 560.0 | 590.0 | 614.0 | 557.0 |
| 2026-05-07 | 21.95 (-0.42) | 3.13 (-0.2) | 2.69 (+0.02) | -433 | 10.33 | -187 | 4.46 | 20 | 0.48 | 4192 | 585.0 | 584.0 | 608.0 | 570.0 |
| 2026-05-06 | 22.37 (+0.22) | 3.33 (0.0) | 2.67 (-0.06) | 203 | 3.79 | 0 | 0.0 | -57 | 1.07 | 5352 | 581.0 | 587.0 | 604.0 | 554.0 |
| 2026-05-05 | 22.15 (-6.29) | 3.33 (0.0) | 2.73 (-0.13) | 360 | 6.95 | 0 | 0.0 | -130 | 2.51 | 5181 | 582.0 | 579.0 | 602.0 | 572.0 |
| 2026-05-04 | 28.44 (+0.84) | 3.33 (-0.03) | 2.86 (+0.2) | 769 | 10.77 | -32 | 0.45 | 195 | 2.73 | 7139 | 564.0 | 549.0 | 582.0 | 545.0 |
| 2026-04-30 | 27.6 (+1.84) | 3.36 (0.0) | 2.66 (+0.15) | 1614 | 20.15 | 0 | 0.0 | 137 | 1.71 | 8010 | 537.0 | 513.0 | 551.0 | 511.0 |
| 2026-04-29 | 25.76 (+0.41) | 3.36 (0.0) | 2.51 (+0.06) | 384 | 7.14 | 0 | 0.0 | 59 | 1.1 | 5378 | 501.0 | 487.5 | 513.0 | 479.0 |
| 2026-04-28 | 25.35 (+0.17) | 3.36 (0.0) | 2.45 (+0.1) | 167 | 4.02 | 0 | 0.0 | 97 | 2.33 | 4156 | 488.5 | 460.0 | 491.0 | 446.0 |
| 2026-04-27 | 25.18 (-0.27) | 3.36 (0.0) | 2.35 (-0.05) | -323 | 11.04 | 0 | 0.0 | -42 | 1.43 | 2927 | 449.0 | 465.0 | 472.0 | 435.5 |
| 2026-04-24 | 25.45 (-0.6) | 3.36 (0.0) | 2.4 (-0.05) | -677 | 16.37 | 0 | 0.0 | -50 | 1.21 | 4136 | 459.0 | 476.0 | 482.0 | 455.0 |
| 2026-04-23 | 26.05 (+0.39) | 3.36 (0.0) | 2.45 (-0.13) | 359 | 7.09 | 2 | 0.04 | -122 | 2.41 | 5060 | 468.5 | 504.0 | 505.0 | 453.0 |
| 2026-04-22 | 25.66 (-0.43) | 3.36 (0.0) | 2.58 (-0.1) | -636 | 15.05 | 0 | 0.0 | -102 | 2.41 | 4227 | 495.0 | 503.0 | 519.0 | 490.0 |
| 2026-04-21 | 26.09 (+0.05) | 3.36 (0.0) | 2.68 (-0.12) | -246 | 2.79 | 0 | 0.0 | -116 | 1.32 | 8820 | 503.0 | 488.0 | 514.0 | 470.0 |
| 2026-04-20 | 26.04 (+0.5) | 3.36 (-0.11) | 2.8 (+0.15) | 459 | 10.98 | -1 | 0.02 | 144 | 3.45 | 4179 | 473.0 | 436.5 | 473.0 | 430.0 |
| 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 | 25.54 (-0.56) | 3.47 (0.0) | 2.65 (-0.02) | -846 | 25.56 | 0 | 0.0 | -19 | 0.57 | 3310 | 430.0 | 423.0 | 435.0 | 418.5 |
| 2026-04-16 | 26.1 (+2.4) | 3.47 (-0.27) | 2.67 (+0.03) | 2174 | 29.44 | -264 | 3.58 | 29 | 0.39 | 7384 | 435.0 | 412.0 | 436.0 | 410.0 |
| 2026-04-15 | 23.7 (-0.38) | 3.74 (-0.08) | 2.64 (+0.01) | -551 | 25.06 | -76 | 3.46 | 16 | 0.73 | 2199 | 402.0 | 412.0 | 414.0 | 393.0 |
| 2026-04-14 | 24.08 (-0.37) | 3.82 (-0.43) | 2.63 (+0.17) | -430 | 9.34 | -413 | 8.97 | 160 | 3.47 | 4605 | 404.5 | 387.5 | 409.0 | 377.0 |
| 2026-04-13 | 24.45 (-0.67) | 4.25 (0.0) | 2.46 (-0.01) | -886 | 53.47 | 0 | 0.0 | -13 | 0.78 | 1657 | 381.5 | 387.5 | 387.5 | 380.5 |
| 2026-04-10 | 25.12 (-0.81) | 4.25 (-0.24) | 2.47 (-0.11) | -1054 | 28.31 | -234 | 6.29 | -108 | 2.9 | 3723 | 390.5 | 419.0 | 428.0 | 386.0 |
| 2026-04-09 | 25.93 (+0.49) | 4.49 (0.0) | 2.58 (+0.02) | 412 | 21.74 | 0 | 0.0 | 20 | 1.06 | 1895 | 417.5 | 408.0 | 423.5 | 397.5 |
| 2026-04-08 | 25.44 (+0.41) | 4.49 (0.0) | 2.56 (+0.15) | 374 | 22.67 | 0 | 0.0 | 146 | 8.85 | 1650 | 404.5 | 385.0 | 405.0 | 385.0 |
| 2026-04-07 | 25.03 (-0.09) | 4.49 (0.0) | 2.41 (+0.04) | -97 | 11.53 | 1 | 0.12 | 37 | 4.4 | 841 | 377.0 | 381.0 | 385.5 | 372.5 |
| 2026-04-02 | 25.12 (-0.09) | 4.49 (0.0) | 2.37 (-0.01) | -163 | 18.25 | 0 | 0.0 | -8 | 0.9 | 893 | 375.0 | 380.0 | 388.0 | 375.0 |
| 2026-04-01 | 25.21 (-0.25) | 4.49 (0.0) | 2.38 (-0.01) | -299 | 27.76 | 0 | 0.0 | -12 | 1.11 | 1077 | 377.0 | 388.5 | 390.5 | 377.0 |
| 2026-03-31 | 25.46 (-0.2) | 4.49 (0.0) | 2.39 (-0.02) | -293 | 32.23 | 0 | 0.0 | -16 | 1.76 | 909 | 376.5 | 396.0 | 399.0 | 374.5 |
| 2026-03-30 | 25.66 (-0.25) | 4.49 (0.0) | 2.41 (-0.01) | -275 | 29.29 | 0 | 0.0 | -12 | 1.28 | 939 | 396.0 | 400.5 | 401.0 | 388.0 |
| 2026-03-27 | 25.91 (+0.03) | 4.49 (-0.06) | 2.42 (-0.03) | 2 | 0.22 | -54 | 5.95 | -20 | 2.21 | 907 | 410.0 | 400.0 | 411.0 | 392.0 |
| 2026-03-26 | 25.88 (+0.51) | 4.55 (0.0) | 2.45 (-0.09) | 431 | 23.64 | 0 | 0.0 | -90 | 4.94 | 1823 | 404.0 | 420.5 | 431.5 | 404.0 |
| 2026-03-25 | 25.37 (+0.65) | 4.55 (+0.01) | 2.54 (+0.1) | 610 | 42.1 | 11 | 0.76 | 95 | 6.56 | 1449 | 412.5 | 395.0 | 415.0 | 395.0 |
| 2026-03-24 | 24.72 (-0.31) | 4.54 (0.0) | 2.44 (-0.08) | -397 | 22.67 | 0 | 0.0 | -73 | 4.17 | 1751 | 386.0 | 414.5 | 423.0 | 386.0 |
| 2026-03-23 | 25.03 (+0.38) | 4.54 (-0.03) | 2.52 (+0.15) | 327 | 25.53 | -27 | 2.11 | 142 | 11.09 | 1281 | 403.0 | 380.0 | 413.0 | 376.0 |
| 2026-03-20 | 24.65 (+0.05) | 4.57 (-0.05) | 2.37 (+0.07) | -4 | 0.5 | -57 | 7.11 | 69 | 8.6 | 802 | 392.0 | 395.0 | 405.0 | 390.0 |
| 2026-03-19 | 24.6 (+0.08) | 4.62 (-0.22) | 2.3 (-0.08) | 42 | 5.52 | -207 | 27.2 | -83 | 10.91 | 761 | 393.0 | 400.0 | 405.0 | 390.5 |
| 2026-03-18 | 24.52 (+0.02) | 4.84 (0.0) | 2.38 (+0.18) | -19 | 1.16 | 0 | 0.0 | 172 | 10.52 | 1635 | 406.0 | 386.5 | 409.0 | 386.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 24.5 (+0.12) | 4.84 (0.0) | 2.2 (-0.01) | -11 | 2.45 | 0 | 0.0 | -10 | 2.23 | 449 | 381.0 | 385.0 | 390.5 | 381.0 |
| 2026-03-16 | 24.38 (-0.13) | 4.84 (0.0) | 2.21 (+0.02) | -135 | 23.24 | 0 | 0.0 | 20 | 3.44 | 581 | 379.0 | 379.5 | 385.0 | 375.5 |
| 2026-03-13 | 24.51 (-0.04) | 4.84 (0.0) | 2.19 (0.0) | -57 | 8.53 | 0 | 0.0 | 7 | 1.05 | 668 | 381.0 | 382.5 | 383.0 | 372.0 |
| 2026-03-12 | 24.55 (-0.01) | 4.84 (0.0) | 2.19 (-0.01) | -29 | 5.77 | 0 | 0.0 | -17 | 3.38 | 503 | 384.0 | 391.0 | 391.0 | 381.5 |
| 2026-03-11 | 24.56 (-0.02) | 4.84 (0.0) | 2.2 (+0.02) | 120 | 21.51 | 0 | 0.0 | 21 | 3.76 | 558 | 390.0 | 382.0 | 392.5 | 382.0 |
| 2026-03-10 | 24.58 (+0.09) | 4.84 (0.0) | 2.18 (+0.03) | 59 | 8.42 | 0 | 0.0 | 27 | 3.85 | 701 | 376.0 | 378.0 | 382.5 | 372.5 |
| 2026-03-09 | 24.49 (-0.11) | 4.84 (0.0) | 2.15 (-0.04) | -128 | 13.32 | 0 | 0.0 | -33 | 3.43 | 961 | 364.5 | 360.5 | 370.0 | 357.0 |
| 2026-03-06 | 24.6 (+0.03) | 4.84 (0.0) | 2.19 (-0.06) | 33 | 6.98 | 0 | 0.0 | -57 | 12.05 | 473 | 396.0 | 396.0 | 400.0 | 391.0 |
| 2026-03-05 | 24.57 (+0.21) | 4.84 (0.0) | 2.25 (+0.09) | 169 | 10.27 | 0 | 0.0 | 82 | 4.98 | 1645 | 400.0 | 391.5 | 409.0 | 386.5 |
| 2026-03-04 | 24.36 (-0.16) | 4.84 (0.0) | 2.16 (-0.08) | -215 | 17.0 | 0 | 0.0 | -77 | 6.09 | 1265 | 373.0 | 400.0 | 400.0 | 371.5 |
| 2026-03-03 | 24.52 (+0.11) | 4.84 (0.0) | 2.24 (-0.06) | 92 | 10.67 | 0 | 0.0 | -52 | 6.03 | 862 | 404.5 | 414.5 | 428.0 | 404.5 |
| 2026-03-02 | 24.41 (+0.22) | 4.84 (0.0) | 2.3 (-0.03) | 204 | 22.72 | 0 | 0.0 | -31 | 3.45 | 898 | 414.5 | 415.5 | 423.0 | 410.0 |
| 2026-02-26 | 24.19 (-0.11) | 4.84 (-0.1) | 2.33 (+0.04) | -166 | 11.07 | -100 | 6.67 | 35 | 2.33 | 1500 | 425.5 | 426.0 | 435.0 | 419.0 |
| 2026-02-25 | 24.3 (+0.5) | 4.94 (0.0) | 2.29 (+0.03) | 448 | 33.23 | 0 | 0.0 | 37 | 2.74 | 1348 | 423.0 | 418.0 | 427.5 | 416.0 |
| 2026-02-24 | 23.8 (+0.22) | 4.94 (-0.12) | 2.26 (-0.03) | 201 | 21.52 | -110 | 11.78 | -36 | 3.85 | 934 | 416.5 | 411.5 | 420.0 | 407.0 |
| 2026-02-23 | 23.58 (+0.28) | 5.06 (-0.09) | 2.29 (+0.16) | 221 | 17.69 | -90 | 7.21 | 155 | 12.41 | 1249 | 409.5 | 400.0 | 416.5 | 392.0 |
| 2026-02-11 | 23.3 (-0.27) | 5.15 (-0.02) | 2.13 (-0.02) | -293 | 31.2 | -18 | 1.92 | -15 | 1.6 | 939 | 392.5 | 405.0 | 405.0 | 391.5 |
| 2026-02-10 | 23.57 (+0.06) | 5.17 (0.0) | 2.15 (-0.04) | 20 | 3.67 | 0 | 0.0 | -39 | 7.16 | 545 | 404.5 | 407.0 | 408.5 | 402.5 |
| 2026-02-09 | 23.51 (+0.46) | 5.17 (0.0) | 2.19 (+0.05) | 395 | 35.65 | 0 | 0.0 | 46 | 4.15 | 1108 | 407.5 | 405.0 | 418.5 | 405.0 |
| 2026-02-06 | 23.05 (+0.17) | 5.17 (0.0) | 2.14 (-0.02) | -101 | 7.57 | 0 | 0.0 | -21 | 1.57 | 1335 | 393.0 | 400.5 | 404.0 | 388.0 |
| 2026-02-05 | 22.88 (+0.04) | 5.17 (0.0) | 2.16 (-0.03) | 12 | 1.67 | 0 | 0.0 | -25 | 3.49 | 717 | 400.5 | 410.0 | 410.0 | 400.5 |
| 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 | 22.84 (+0.21) | 5.17 (0.0) | 2.19 (-0.01) | 196 | 31.61 | 0 | 0.0 | -11 | 1.77 | 620 | 413.5 | 404.0 | 413.5 | 403.0 |
| 2026-02-03 | 22.63 (+0.18) | 5.17 (0.0) | 2.2 (-0.04) | 125 | 12.61 | 0 | 0.0 | -42 | 4.24 | 991 | 406.5 | 416.0 | 418.5 | 404.0 |
| 2026-02-02 | 22.45 (+0.45) | 5.17 (0.0) | 2.24 (-0.05) | 410 | 30.08 | 0 | 0.0 | -45 | 3.3 | 1363 | 405.0 | 397.0 | 410.0 | 397.0 |
| 2026-01-30 | 22.0 (+0.63) | 5.17 (-0.11) | 2.29 (-0.15) | 568 | 27.52 | -103 | 4.99 | -146 | 7.07 | 2064 | 402.5 | 414.0 | 417.5 | 396.0 |
| 2026-01-29 | 21.37 (-0.69) | 5.28 (+0.05) | 2.44 (-0.24) | -921 | 19.14 | 50 | 1.04 | -231 | 4.8 | 4813 | 414.5 | 454.0 | 454.0 | 413.0 |
| 2026-01-28 | 22.06 (+0.13) | 5.23 (-0.05) | 2.68 (+0.16) | 57 | 1.65 | -56 | 1.62 | 152 | 4.39 | 3461 | 455.5 | 445.0 | 462.0 | 443.0 |
| 2026-01-27 | 21.93 (+0.23) | 5.28 (-0.05) | 2.52 (-0.01) | 213 | 21.94 | -41 | 4.22 | -5 | 0.51 | 971 | 442.0 | 441.5 | 444.0 | 435.0 |
| 2026-01-26 | 21.7 (-0.19) | 5.33 (+0.01) | 2.53 (-0.05) | -246 | 15.46 | 2 | 0.13 | -45 | 2.83 | 1591 | 437.0 | 441.0 | 446.0 | 433.0 |
| 2026-01-23 | 21.89 (+0.14) | 5.32 (-0.02) | 2.58 (+0.09) | 121 | 5.28 | -10 | 0.44 | 83 | 3.62 | 2290 | 440.5 | 442.0 | 449.0 | 434.0 |
| 2026-01-22 | 21.75 (+0.46) | 5.34 (0.0) | 2.49 (+0.03) | 440 | 24.32 | 0 | 0.0 | 29 | 1.6 | 1809 | 437.5 | 438.0 | 442.5 | 432.0 |
| 2026-01-21 | 21.29 (+0.38) | 5.34 (-0.05) | 2.46 (-0.04) | 233 | 11.91 | -59 | 3.01 | -42 | 2.15 | 1957 | 428.0 | 429.0 | 443.5 | 427.5 |
| 2026-01-20 | 20.91 (+0.74) | 5.39 (-0.07) | 2.5 (+0.04) | 594 | 21.97 | -62 | 2.29 | 43 | 1.59 | 2704 | 433.5 | 425.5 | 442.0 | 421.0 |
| 2026-01-19 | 20.17 (+0.39) | 5.46 (+0.02) | 2.46 (-0.05) | 296 | 21.85 | 13 | 0.96 | -52 | 3.84 | 1355 | 423.0 | 424.5 | 428.0 | 418.5 |
| 2026-01-16 | 19.78 (+0.36) | 5.44 (+0.08) | 2.51 (-0.24) | 262 | 5.19 | 80 | 1.59 | -229 | 4.54 | 5045 | 426.5 | 439.5 | 450.0 | 424.0 |
| 2026-01-15 | 19.42 (+0.62) | 5.36 (-0.05) | 2.75 (-0.02) | 538 | 24.06 | -44 | 1.97 | -15 | 0.67 | 2236 | 421.0 | 425.0 | 427.0 | 413.0 |
| 2026-01-14 | 18.8 (+0.11) | 5.41 (-0.08) | 2.77 (-0.01) | 76 | 4.0 | -74 | 3.89 | -10 | 0.53 | 1900 | 424.0 | 431.0 | 440.0 | 423.0 |
| 2026-01-13 | 18.69 (+0.11) | 5.49 (+0.01) | 2.78 (+0.01) | 44 | 1.94 | 0 | 0.0 | 7 | 0.31 | 2266 | 425.5 | 431.0 | 433.0 | 420.0 |
| 2026-01-12 | 18.58 (-0.07) | 5.48 (-0.01) | 2.77 (+0.05) | -139 | 5.33 | 0 | 0.0 | 46 | 1.76 | 2607 | 425.0 | 420.5 | 426.0 | 412.0 |
| 2026-01-09 | 18.65 (+0.34) | 5.49 (+0.01) | 2.72 (-0.05) | 288 | 10.98 | 0 | 0.0 | -43 | 1.64 | 2622 | 408.0 | 413.5 | 419.0 | 397.0 |
| 2026-01-08 | 18.31 (-0.26) | 5.48 (0.0) | 2.77 (+0.04) | -271 | 7.38 | 0 | 0.0 | 37 | 1.01 | 3671 | 413.5 | 419.0 | 437.5 | 413.5 |
| 2026-01-07 | 18.57 (-0.29) | 5.48 (+0.59) | 2.73 (-0.13) | -337 | 8.74 | 573 | 14.86 | -127 | 3.29 | 3856 | 419.0 | 425.5 | 428.5 | 416.0 |
| 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 | 18.86 (+0.03) | 4.89 (+1.21) | 2.86 (+0.13) | 1 | 0.01 | 1158 | 12.45 | 127 | 1.37 | 9298 | 428.0 | 410.0 | 448.0 | 404.0 |
| 2026-01-05 | 18.83 (+1.25) | 3.68 (+1.1) | 2.73 (+0.18) | 1181 | 17.37 | 1057 | 15.54 | 170 | 2.5 | 6800 | 408.0 | 395.5 | 408.0 | 395.0 |
| 2026-01-02 | 17.58 (+1.08) | 2.58 (+0.54) | 2.55 (+0.15) | 970 | 17.81 | 520 | 9.55 | 142 | 2.61 | 5447 | 371.0 | 356.5 | 387.0 | 356.0 |
| 2025-12-31 | 16.5 (-0.31) | 2.04 (+0.56) | 2.4 (-0.07) | -341 | 10.1 | 534 | 15.82 | -63 | 1.87 | 3376 | 356.0 | 356.0 | 366.0 | 350.0 |
| 2025-12-30 | 16.81 (+0.77) | 1.48 (+0.55) | 2.47 (+0.12) | 625 | 17.85 | 535 | 15.28 | 116 | 3.31 | 3502 | 352.5 | 337.0 | 353.0 | 335.5 |
| 2025-12-29 | 16.04 (+0.59) | 0.93 (+0.57) | 2.35 (-0.05) | 507 | 16.14 | 542 | 17.26 | -50 | 1.59 | 3141 | 337.0 | 331.0 | 349.5 | 329.0 |
| 2025-12-26 | 15.45 (-0.08) | 0.36 (+0.33) | 2.4 (+0.08) | -113 | 8.93 | 324 | 25.61 | 77 | 6.09 | 1265 | 327.0 | 316.5 | 328.5 | 313.0 |
| 2025-12-24 | 15.53 (+0.04) | 0.03 (0.0) | 2.32 (-0.01) | -83 | 18.61 | -1 | 0.22 | -5 | 1.12 | 446 | 315.0 | 317.0 | 321.0 | 314.5 |
| 2025-12-23 | 15.49 (-0.11) | 0.03 (0.0) | 2.33 (-0.02) | -244 | 27.35 | 0 | 0.0 | -23 | 2.58 | 892 | 315.0 | 324.0 | 324.5 | 314.0 |
| 2025-12-22 | 15.6 (-0.09) | 0.03 (0.0) | 2.35 (+0.01) | -121 | 33.24 | 0 | 0.0 | 11 | 3.02 | 364 | 321.0 | 324.0 | 325.0 | 321.0 |
| 2025-12-19 | 15.69 (+0.24) | 0.03 (0.0) | 2.34 (-0.01) | 139 | 14.87 | -1 | 0.11 | -10 | 1.07 | 935 | 320.0 | 323.5 | 325.5 | 318.0 |
| 2025-12-18 | 15.45 (+0.1) | 0.03 (0.0) | 2.35 (-0.08) | -175 | 16.75 | 0 | 0.0 | -77 | 7.37 | 1045 | 320.0 | 326.0 | 328.0 | 319.5 |
| 2025-12-17 | 15.35 (-0.16) | 0.03 (0.0) | 2.43 (+0.03) | -321 | 28.36 | 0 | 0.0 | 27 | 2.39 | 1132 | 330.0 | 338.0 | 340.5 | 329.5 |
| 2025-12-16 | 15.51 (-0.81) | 0.03 (0.0) | 2.4 (-0.18) | -1069 | 42.86 | 0 | 0.0 | -171 | 6.86 | 2494 | 334.0 | 349.5 | 351.0 | 330.0 |
| 2025-12-15 | 16.32 (-0.28) | 0.03 (0.0) | 2.58 (+0.06) | -278 | 13.13 | 0 | 0.0 | 55 | 2.6 | 2117 | 352.5 | 347.5 | 359.0 | 345.0 |
| 2025-12-12 | 16.6 (+0.16) | 0.03 (0.0) | 2.52 (+0.07) | 156 | 9.44 | 0 | 0.0 | 69 | 4.17 | 1653 | 348.5 | 346.0 | 355.5 | 345.0 |
| 2025-12-11 | 16.44 (+0.29) | 0.03 (0.0) | 2.45 (-0.03) | 227 | 7.38 | -1 | 0.03 | -35 | 1.14 | 3076 | 344.0 | 346.0 | 356.0 | 344.0 |
| 2025-12-10 | 16.15 (+0.27) | 0.03 (0.0) | 2.48 (+0.05) | 258 | 16.27 | 0 | 0.0 | 54 | 3.4 | 1586 | 342.0 | 345.0 | 351.5 | 340.5 |
| 2025-12-09 | 15.88 (-0.22) | 0.03 (0.0) | 2.43 (+0.03) | -245 | 32.41 | 0 | 0.0 | 29 | 3.84 | 756 | 338.0 | 346.0 | 347.0 | 337.5 |
| 2025-12-08 | 16.1 (+0.38) | 0.03 (0.0) | 2.4 (+0.01) | 313 | 43.47 | 0 | 0.0 | 5 | 0.69 | 720 | 344.5 | 338.0 | 346.5 | 338.0 |
| 2025-12-05 | 15.72 (-0.42) | 0.03 (0.0) | 2.39 (+0.04) | -423 | 58.34 | 0 | 0.0 | 38 | 5.24 | 725 | 339.5 | 342.5 | 344.5 | 336.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 16.14 (+0.27) | 0.03 (0.0) | 2.35 (-0.03) | 255 | 28.15 | 0 | 0.0 | -23 | 2.54 | 906 | 344.5 | 342.0 | 346.5 | 338.5 |
| 2025-12-03 | 15.87 (+0.03) | 0.03 (0.0) | 2.38 (0.0) | 24 | 8.28 | 0 | 0.0 | -3 | 1.03 | 290 | 340.0 | 342.0 | 342.5 | 338.0 |
| 2025-12-02 | 15.84 (+0.19) | 0.03 (0.0) | 2.38 (+0.02) | 177 | 34.98 | 0 | 0.0 | 24 | 4.74 | 506 | 338.0 | 340.0 | 343.5 | 338.0 |
| 2025-12-01 | 15.65 (-0.37) | 0.03 (0.0) | 2.36 (+0.02) | -360 | 48.58 | 1 | 0.13 | 12 | 1.62 | 741 | 336.0 | 343.5 | 347.0 | 334.5 |
| 2025-11-28 | 16.02 (+0.52) | 0.03 (0.0) | 2.34 (0.0) | 498 | 47.2 | 0 | 0.0 | 5 | 0.47 | 1055 | 342.5 | 342.0 | 345.0 | 338.5 |
| 2025-11-27 | 15.5 (+0.02) | 0.03 (0.0) | 2.34 (+0.05) | 18 | 0.64 | 0 | 0.0 | 43 | 1.53 | 2816 | 337.0 | 343.0 | 356.0 | 333.0 |
| 2025-11-26 | 15.48 (-0.47) | 0.03 (0.0) | 2.29 (0.0) | -451 | 30.33 | 0 | 0.0 | 7 | 0.47 | 1487 | 343.0 | 350.0 | 352.5 | 340.5 |
| 2025-11-25 | 15.95 (+1.85) | 0.03 (0.0) | 2.29 (+0.18) | 1781 | 41.25 | 0 | 0.0 | 173 | 4.01 | 4318 | 349.0 | 345.0 | 362.0 | 342.5 |
| 2025-11-24 | 14.1 (+0.01) | 0.03 (0.0) | 2.11 (-0.02) | -2 | 0.39 | 0 | 0.0 | -20 | 3.91 | 511 | 335.0 | 329.5 | 335.0 | 325.0 |
| 2025-11-21 | 14.09 (-0.32) | 0.03 (0.0) | 2.13 (-0.15) | -345 | 31.05 | 0 | 0.0 | -141 | 12.69 | 1111 | 326.5 | 335.0 | 339.0 | 324.5 |
| 2025-11-20 | 14.41 (+0.38) | 0.03 (0.0) | 2.28 (+0.1) | 366 | 34.4 | 0 | 0.0 | 97 | 9.12 | 1064 | 344.0 | 338.0 | 346.5 | 334.5 |
| 2025-11-19 | 14.03 (+0.02) | 0.03 (0.0) | 2.18 (+0.1) | 7 | 0.92 | 0 | 0.0 | 95 | 12.48 | 761 | 332.5 | 330.5 | 339.0 | 327.0 |
| 2025-11-18 | 14.01 (-0.23) | 0.03 (-0.01) | 2.08 (-0.03) | -236 | 27.54 | -7 | 0.82 | -31 | 3.62 | 857 | 330.0 | 339.0 | 341.5 | 328.5 |
| 2025-11-17 | 14.24 (-0.04) | 0.04 (0.0) | 2.11 (+0.08) | -35 | 4.39 | 0 | 0.0 | 77 | 9.66 | 797 | 338.0 | 344.0 | 351.5 | 337.0 |
| 2025-11-14 | 14.28 (-0.09) | 0.04 (0.0) | 2.03 (-0.07) | -90 | 12.95 | 0 | 0.0 | -68 | 9.78 | 695 | 340.5 | 339.0 | 346.0 | 336.5 |
| 2025-11-13 | 14.37 (+0.12) | 0.04 (0.0) | 2.1 (+0.1) | 105 | 10.63 | 0 | 0.0 | 92 | 9.31 | 988 | 346.0 | 333.0 | 347.0 | 327.5 |
| 2025-11-12 | 14.25 (-0.14) | 0.04 (0.0) | 2.0 (-0.02) | -137 | 36.83 | 0 | 0.0 | -16 | 4.3 | 372 | 332.5 | 336.0 | 336.5 | 331.0 |
| 2025-11-11 | 14.39 (0.0) | 0.04 (0.0) | 2.02 (-0.05) | -47 | 5.0 | 0 | 0.0 | -44 | 4.68 | 940 | 333.0 | 343.0 | 350.0 | 332.0 |
| 2025-11-10 | 14.39 (+0.24) | 0.04 (0.0) | 2.07 (+0.05) | 176 | 15.8 | 0 | 0.0 | 44 | 3.95 | 1114 | 340.0 | 335.0 | 348.5 | 334.0 |
| 2025-11-07 | 14.15 (+0.06) | 0.04 (0.0) | 2.02 (0.0) | 2 | 0.35 | 0 | 0.0 | -5 | 0.88 | 569 | 328.0 | 323.0 | 331.0 | 320.0 |
| 2025-11-06 | 14.09 (-0.05) | 0.04 (0.0) | 2.02 (+0.01) | -106 | 29.94 | 0 | 0.0 | 11 | 3.11 | 354 | 328.5 | 333.5 | 334.0 | 328.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 14.14 (-0.06) | 0.04 (0.0) | 2.01 (-0.06) | -140 | 20.11 | 0 | 0.0 | -55 | 7.9 | 696 | 330.5 | 332.0 | 337.0 | 327.5 |
| 2025-11-04 | 14.2 (-0.02) | 0.04 (0.0) | 2.07 (+0.01) | -39 | 4.4 | 0 | 0.0 | 7 | 0.79 | 886 | 340.0 | 349.5 | 353.5 | 340.0 |
| 2025-11-03 | 14.22 (-0.18) | 0.04 (0.0) | 2.06 (0.0) | -219 | 19.24 | 0 | 0.0 | 1 | 0.09 | 1138 | 350.0 | 355.0 | 355.0 | 344.5 |
| 2025-10-31 | 14.4 (+1.29) | 0.04 (0.0) | 2.06 (+0.02) | 1216 | 50.77 | 0 | 0.0 | 25 | 1.04 | 2395 | 353.0 | 339.0 | 353.5 | 336.0 |
| 2025-10-30 | 13.11 (-0.04) | 0.04 (0.0) | 2.04 (+0.01) | -61 | 5.72 | 0 | 0.0 | 6 | 0.56 | 1066 | 338.0 | 336.0 | 340.0 | 327.5 |
| 2025-10-29 | 13.15 (+0.09) | 0.04 (0.0) | 2.03 (-0.01) | 88 | 9.95 | 0 | 0.0 | -6 | 0.68 | 884 | 334.5 | 327.5 | 336.5 | 325.5 |
| 2025-10-28 | 13.06 (+0.01) | 0.04 (0.0) | 2.04 (0.0) | 7 | 1.61 | 0 | 0.0 | -5 | 1.15 | 435 | 325.0 | 326.5 | 328.0 | 321.0 |
| 2025-10-27 | 13.05 (+0.36) | 0.04 (0.0) | 2.04 (-0.05) | 286 | 24.01 | -1 | 0.08 | -49 | 4.11 | 1191 | 323.0 | 333.5 | 334.5 | 317.5 |
| 2025-10-23 | 12.69 (-0.08) | 0.04 (-0.14) | 2.09 (-0.03) | -103 | 11.87 | -140 | 16.13 | -27 | 3.11 | 868 | 328.0 | 338.5 | 343.5 | 327.5 |
| 2025-10-22 | 12.77 (-0.05) | 0.18 (-0.02) | 2.12 (-0.01) | -86 | 16.93 | 0 | 0.0 | -14 | 2.76 | 508 | 337.5 | 342.0 | 342.0 | 335.5 |
| 2025-10-21 | 12.82 (+0.1) | 0.2 (0.0) | 2.13 (+0.02) | 96 | 16.44 | 0 | 0.0 | 27 | 4.62 | 584 | 342.0 | 340.5 | 346.0 | 340.0 |
| 2025-10-20 | 12.72 (+0.07) | 0.2 (-0.06) | 2.11 (0.0) | 68 | 13.91 | -49 | 10.02 | -8 | 1.64 | 489 | 340.0 | 340.5 | 345.0 | 336.5 |
| 2025-10-17 | 12.65 (-0.11) | 0.26 (+0.01) | 2.11 (-0.03) | -140 | 21.12 | 0 | 0.0 | -24 | 3.62 | 663 | 339.0 | 341.0 | 346.0 | 339.0 |
| 2025-10-16 | 12.76 (+0.02) | 0.25 (-0.01) | 2.14 (+0.01) | 16 | 1.19 | 0 | 0.0 | 10 | 0.74 | 1349 | 345.5 | 336.5 | 345.5 | 332.5 |
| 2025-10-15 | 12.74 (+0.09) | 0.26 (0.0) | 2.13 (+0.05) | 63 | 8.27 | -1 | 0.13 | 43 | 5.64 | 762 | 337.5 | 324.0 | 337.5 | 319.5 |
| 2025-10-14 | 12.65 (+0.13) | 0.26 (-0.14) | 2.08 (-0.03) | 98 | 8.49 | -140 | 12.13 | -26 | 2.25 | 1154 | 320.0 | 337.5 | 343.0 | 318.5 |
| 2025-10-13 | 12.52 (+0.14) | 0.4 (0.0) | 2.11 (-0.05) | 122 | 15.29 | 0 | 0.0 | -44 | 5.51 | 798 | 332.5 | 316.0 | 335.0 | 315.5 |
| 2025-10-09 | 12.38 (0.0) | 0.4 (0.0) | 2.16 (-0.01) | -28 | 4.62 | -1 | 0.17 | -17 | 2.81 | 606 | 339.0 | 347.5 | 348.0 | 339.0 |
| 2025-10-08 | 12.38 (-0.04) | 0.4 (0.0) | 2.17 (-0.02) | -50 | 7.86 | 1 | 0.16 | -20 | 3.14 | 636 | 343.0 | 348.0 | 348.0 | 341.0 |
| 2025-10-07 | 12.42 (-0.23) | 0.4 (0.0) | 2.19 (-0.05) | -260 | 22.59 | 0 | 0.0 | -40 | 3.48 | 1151 | 350.0 | 357.0 | 361.0 | 348.5 |
| 2025-10-03 | 12.65 (+0.65) | 0.4 (0.0) | 2.24 (+0.06) | 607 | 33.65 | 0 | 0.0 | 58 | 3.22 | 1804 | 354.0 | 342.0 | 355.0 | 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 | |||
| 2025-10-02 | 12.0 (-0.01) | 0.4 (0.0) | 2.18 (0.0) | -37 | 4.61 | 0 | 0.0 | -1 | 0.12 | 802 | 341.0 | 349.5 | 349.5 | 341.0 |
| 2025-10-01 | 12.01 (-0.1) | 0.4 (0.0) | 2.18 (-0.02) | -117 | 9.01 | 1 | 0.08 | -25 | 1.93 | 1298 | 341.5 | 345.5 | 356.0 | 341.5 |
| 2025-09-30 | 12.11 (+0.08) | 0.4 (0.0) | 2.2 (+0.01) | -213 | 10.63 | 1 | 0.05 | 11 | 0.55 | 2003 | 344.5 | 342.0 | 357.0 | 341.0 |
| 2025-09-26 | 12.03 (+0.22) | 0.4 (0.0) | 2.19 (-0.08) | 253 | 11.89 | 1 | 0.05 | -73 | 3.43 | 2127 | 338.0 | 356.0 | 356.0 | 336.5 |
| 2025-09-25 | 11.81 (-0.13) | 0.4 (+0.01) | 2.27 (-0.04) | -82 | 6.6 | 4 | 0.32 | -38 | 3.06 | 1243 | 356.0 | 356.0 | 363.5 | 351.0 |
| 2025-09-24 | 11.94 (+0.08) | 0.39 (0.0) | 2.31 (-0.03) | 87 | 3.09 | 1 | 0.04 | -31 | 1.1 | 2819 | 358.0 | 350.0 | 360.0 | 343.0 |
| 2025-09-23 | 11.86 (-0.48) | 0.39 (0.0) | 2.34 (-0.2) | -512 | 12.45 | 0 | 0.0 | -192 | 4.67 | 4111 | 353.0 | 366.5 | 371.5 | 352.0 |
| 2025-09-22 | 12.34 (+0.7) | 0.39 (+0.06) | 2.54 (+0.09) | 596 | 8.85 | 62 | 0.92 | 86 | 1.28 | 6733 | 364.0 | 333.0 | 365.0 | 328.5 |
| 2025-09-19 | 11.64 (+0.07) | 0.33 (0.0) | 2.45 (+0.25) | 71 | 1.88 | -1 | 0.03 | 238 | 6.32 | 3768 | 332.0 | 320.0 | 336.5 | 316.5 |
| 2025-09-18 | 11.57 (+0.12) | 0.33 (0.0) | 2.2 (+0.01) | 135 | 15.62 | 0 | 0.0 | 13 | 1.5 | 864 | 316.5 | 315.0 | 321.5 | 315.0 |
| 2025-09-17 | 11.45 (-0.23) | 0.33 (0.0) | 2.19 (-0.04) | -209 | 13.97 | 0 | 0.0 | -37 | 2.47 | 1496 | 315.0 | 315.0 | 321.5 | 314.0 |
| 2025-09-16 | 11.68 (+0.64) | 0.33 (-0.41) | 2.23 (0.0) | 549 | 46.37 | -389 | 32.85 | 1 | 0.08 | 1184 | 314.0 | 312.0 | 316.0 | 308.5 |
| 2025-09-15 | 11.04 (-0.21) | 0.74 (0.0) | 2.23 (+0.01) | -195 | 33.11 | -7 | 1.19 | 7 | 1.19 | 589 | 309.0 | 310.5 | 313.0 | 307.0 |
| 2025-09-12 | 11.25 (-0.24) | 0.74 (-0.3) | 2.22 (0.0) | -159 | 15.22 | -287 | 27.46 | -3 | 0.29 | 1045 | 309.0 | 314.5 | 315.5 | 307.0 |
| 2025-09-11 | 11.49 (-0.42) | 1.04 (0.0) | 2.22 (-0.03) | -409 | 35.35 | -3 | 0.26 | -30 | 2.59 | 1157 | 312.5 | 321.0 | 321.0 | 312.5 |
| 2025-09-10 | 11.91 (+0.3) | 1.04 (-0.01) | 2.25 (+0.08) | 324 | 26.84 | -2 | 0.17 | 81 | 6.71 | 1207 | 318.0 | 310.0 | 319.0 | 310.0 |
| 2025-09-09 | 11.61 (-0.15) | 1.05 (0.0) | 2.17 (-0.01) | -143 | 21.8 | -5 | 0.76 | -6 | 0.91 | 656 | 309.0 | 315.5 | 316.5 | 307.5 |
| 2025-09-08 | 11.76 (+0.12) | 1.05 (0.0) | 2.18 (+0.01) | 117 | 30.08 | -2 | 0.51 | 9 | 2.31 | 389 | 313.5 | 313.5 | 316.5 | 312.0 |
| 2025-09-05 | 11.64 (+0.03) | 1.05 (0.0) | 2.17 (0.0) | 4 | 0.91 | -1 | 0.23 | 0 | 0.0 | 440 | 311.0 | 316.5 | 316.5 | 310.0 |
| 2025-09-04 | 11.61 (-0.04) | 1.05 (+0.23) | 2.17 (+0.01) | -61 | 6.51 | 224 | 23.91 | 5 | 0.53 | 937 | 310.5 | 310.0 | 318.5 | 310.0 |
| 2025-09-03 | 11.65 (-0.01) | 0.82 (0.0) | 2.16 (0.0) | -11 | 2.56 | -1 | 0.23 | 2 | 0.47 | 430 | 309.0 | 308.5 | 312.5 | 306.5 |
| 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 | |||
| 2025-09-02 | 11.66 (+0.03) | 0.82 (0.0) | 2.16 (-0.01) | 15 | 2.49 | -1 | 0.17 | -10 | 1.66 | 602 | 308.5 | 313.5 | 316.0 | 307.0 |
| 2025-09-01 | 11.63 (+0.04) | 0.82 (0.0) | 2.17 (-0.03) | 37 | 2.74 | 0 | 0.0 | -31 | 2.3 | 1348 | 312.5 | 321.0 | 321.5 | 310.0 |
| 2025-08-29 | 11.59 (-0.16) | 0.82 (0.0) | 2.2 (-0.03) | -195 | 15.01 | -1 | 0.08 | -24 | 1.85 | 1299 | 321.0 | 326.0 | 326.5 | 320.0 |
| 2025-08-28 | 11.75 (-0.55) | 0.82 (0.0) | 2.23 (+0.02) | -865 | 29.64 | 0 | 0.0 | 20 | 0.69 | 2918 | 324.0 | 318.5 | 324.5 | 317.0 |
| 2025-08-27 | 12.3 (-0.52) | 0.82 (+0.13) | 2.21 (-0.05) | -587 | 22.03 | 127 | 4.77 | -49 | 1.84 | 2664 | 317.0 | 320.0 | 321.0 | 311.5 |
| 2025-08-26 | 12.82 (-0.42) | 0.69 (+0.15) | 2.26 (+0.13) | -485 | 16.73 | 149 | 5.14 | 122 | 4.21 | 2899 | 315.0 | 301.5 | 320.0 | 298.5 |
| 2025-08-25 | 13.24 (+0.51) | 0.54 (0.0) | 2.13 (+0.06) | 460 | 22.01 | 0 | 0.0 | 53 | 2.54 | 2090 | 300.5 | 293.5 | 302.0 | 293.0 |
| 2025-08-22 | 12.73 (-0.25) | 0.54 (0.0) | 2.07 (0.0) | -179 | 43.87 | 0 | 0.0 | 1 | 0.25 | 408 | 286.0 | 291.0 | 291.5 | 284.5 |
| 2025-08-21 | 12.98 (+0.4) | 0.54 (0.0) | 2.07 (0.0) | 287 | 36.19 | 0 | 0.0 | 6 | 0.76 | 793 | 289.0 | 285.5 | 293.0 | 285.5 |
| 2025-08-20 | 12.58 (-0.21) | 0.54 (0.0) | 2.07 (0.0) | -235 | 27.07 | -1 | 0.12 | -2 | 0.23 | 868 | 283.0 | 289.0 | 291.5 | 281.0 |
| 2025-08-19 | 12.79 (-0.17) | 0.54 (0.0) | 2.07 (-0.01) | -152 | 15.18 | -3 | 0.3 | -7 | 0.7 | 1001 | 292.5 | 295.0 | 299.0 | 291.5 |
| 2025-08-18 | 12.96 (-0.21) | 0.54 (-0.02) | 2.08 (+0.06) | -209 | 16.11 | -17 | 1.31 | 53 | 4.09 | 1297 | 295.0 | 288.0 | 295.5 | 284.5 |
| 2025-08-15 | 13.17 (-0.35) | 0.56 (0.0) | 2.02 (0.0) | -230 | 25.61 | -5 | 0.56 | 5 | 0.56 | 898 | 288.0 | 295.0 | 295.0 | 288.0 |
| 2025-08-14 | 13.52 (-0.33) | 0.56 (-0.01) | 2.02 (-0.01) | -166 | 17.06 | -1 | 0.1 | -12 | 1.23 | 973 | 294.0 | 302.0 | 302.0 | 292.5 |
| 2025-08-13 | 13.85 (-0.05) | 0.57 (0.0) | 2.03 (+0.04) | -4 | 0.25 | 0 | 0.0 | 36 | 2.27 | 1586 | 300.0 | 297.5 | 304.5 | 295.0 |
| 2025-08-12 | 13.9 (-0.13) | 0.57 (0.0) | 1.99 (+0.05) | -118 | 10.6 | -2 | 0.18 | 45 | 4.04 | 1113 | 294.0 | 290.0 | 296.0 | 288.5 |
| 2025-08-11 | 14.03 (-0.18) | 0.57 (0.0) | 1.94 (+0.04) | -187 | 8.53 | -3 | 0.14 | 44 | 2.01 | 2191 | 289.0 | 287.0 | 290.5 | 277.0 |
| 2025-08-08 | 14.21 (-1.28) | 0.57 (0.0) | 1.9 (-0.02) | -1225 | 50.43 | -2 | 0.08 | -25 | 1.03 | 2429 | 287.0 | 298.0 | 298.5 | 285.0 |
| 2025-08-07 | 15.49 (-0.48) | 0.57 (0.0) | 1.92 (+0.03) | -389 | 30.13 | -2 | 0.15 | 28 | 2.17 | 1291 | 299.0 | 294.5 | 304.5 | 294.5 |
| 2025-08-06 | 15.97 (-0.37) | 0.57 (-0.01) | 1.89 (-0.01) | -211 | 43.78 | -2 | 0.41 | -1 | 0.21 | 482 | 299.5 | 304.5 | 304.5 | 299.5 |
| 2025-08-05 | 16.34 (-0.32) | 0.58 (0.0) | 1.9 (+0.01) | -302 | 57.52 | -3 | 0.57 | 2 | 0.38 | 525 | 304.5 | 310.0 | 310.5 | 304.5 |
| 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 | 16.66 (+0.08) | 0.58 (0.0) | 1.89 (-0.01) | 69 | 6.82 | -1 | 0.1 | -9 | 0.89 | 1012 | 307.0 | 302.0 | 309.0 | 298.5 |
| 2025-08-01 | 16.58 (-0.13) | 0.58 (0.0) | 1.9 (0.0) | -125 | 22.01 | -5 | 0.88 | 7 | 1.23 | 568 | 303.5 | 297.0 | 306.0 | 295.0 |
| 2025-07-31 | 16.71 (-0.07) | 0.58 (-0.02) | 1.9 (+0.01) | -52 | 7.54 | -18 | 2.61 | 9 | 1.3 | 690 | 304.0 | 307.0 | 307.5 | 301.5 |
| 2025-07-30 | 16.78 (+0.05) | 0.6 (-0.01) | 1.89 (+0.01) | 51 | 8.17 | -2 | 0.32 | 6 | 0.96 | 624 | 304.0 | 305.0 | 307.0 | 302.5 |
| 2025-07-29 | 16.73 (-0.23) | 0.61 (-0.02) | 1.88 (+0.01) | -203 | 29.9 | -21 | 3.09 | 9 | 1.33 | 679 | 302.0 | 306.5 | 308.0 | 301.5 |
| 2025-07-28 | 16.96 (-0.1) | 0.63 (0.0) | 1.87 (0.0) | -174 | 29.29 | -4 | 0.67 | 3 | 0.51 | 594 | 307.5 | 314.5 | 314.5 | 306.5 |
| 2025-07-25 | 17.06 (-0.05) | 0.63 (-0.17) | 1.87 (0.0) | -48 | 7.63 | -163 | 25.91 | 0 | 0.0 | 629 | 309.5 | 316.5 | 316.5 | 308.5 |
| 2025-07-24 | 17.11 (0.0) | 0.8 (-0.01) | 1.87 (0.0) | -2 | 0.21 | -7 | 0.72 | -2 | 0.21 | 969 | 315.0 | 314.5 | 322.0 | 314.0 |
| 2025-07-23 | 17.11 (+0.01) | 0.81 (-0.01) | 1.87 (+0.01) | -26 | 2.78 | -7 | 0.75 | 9 | 0.96 | 934 | 311.5 | 304.0 | 311.5 | 303.5 |
| 2025-07-22 | 17.1 (-0.71) | 0.82 (+0.39) | 1.86 (-0.04) | -813 | 37.41 | -12 | 0.55 | -35 | 1.61 | 2173 | 303.5 | 320.0 | 320.0 | 299.5 |
| 2025-07-21 | 17.81 (-0.29) | 0.43 (-0.02) | 1.9 (-0.01) | -242 | 43.45 | -18 | 3.23 | -10 | 1.8 | 557 | 320.0 | 321.0 | 321.0 | 317.0 |
| 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 | 24.39 (-1.78) | 0.01 (0.0) | 2.61 (-0.28) | -1757 | 11.22 | 2 | 0.01 | -272 | 1.74 | 15661 | 464.5 | 508.0 | 546.0 | 464.5 |
| 2026-07-09 | 26.17 (+0.08) | 0.01 (-0.44) | 2.89 (-0.05) | 60 | 1.11 | -430 | 7.98 | -49 | 0.91 | 5389 | 496.0 | 542.0 | 556.0 | 492.0 |
| 2026-07-03 | 26.09 (+2.2) | 0.45 (-1.85) | 2.94 (+0.3) | 2014 | 15.71 | -1775 | 13.85 | 287 | 2.24 | 12820 | 539.0 | 477.0 | 558.0 | 476.0 |
| 2026-06-26 | 23.89 (+0.12) | 2.3 (-0.47) | 2.64 (-0.1) | -132 | 1.51 | -457 | 5.25 | -96 | 1.1 | 8713 | 486.5 | 553.0 | 567.0 | 478.0 |
| 2026-06-18 | 23.77 (+0.22) | 2.77 (-0.05) | 2.74 (+0.06) | 179 | 2.48 | -40 | 0.55 | 57 | 0.79 | 7212 | 542.0 | 519.0 | 555.0 | 488.5 |
| 2026-06-12 | 23.55 (+0.3) | 2.82 (-0.01) | 2.68 (-0.2) | 275 | 3.59 | -11 | 0.14 | -191 | 2.49 | 7667 | 503.0 | 468.0 | 548.0 | 466.5 |
| 2026-06-05 | 23.25 (-0.77) | 2.83 (+0.02) | 2.88 (-0.11) | -792 | 8.8 | 19 | 0.21 | -99 | 1.1 | 9002 | 520.0 | 554.0 | 554.0 | 507.0 |
| 2026-05-29 | 24.02 (+0.56) | 2.81 (-0.12) | 2.99 (0.0) | 346 | 2.5 | -119 | 0.86 | -5 | 0.04 | 13815 | 540.0 | 590.0 | 615.0 | 530.0 |
| 2026-05-22 | 23.46 (-0.55) | 2.93 (-0.15) | 2.99 (+0.46) | -576 | 3.96 | -145 | 1.0 | 447 | 3.08 | 14533 | 568.0 | 552.0 | 581.0 | 498.5 |
| 2026-05-15 | 24.01 (+2.0) | 3.08 (-0.05) | 2.53 (-0.08) | 1867 | 10.85 | -46 | 0.27 | -84 | 0.49 | 17203 | 568.0 | 580.0 | 623.0 | 557.0 |
| 2026-05-08 | 22.01 (-5.59) | 3.13 (-0.23) | 2.61 (-0.05) | 938 | 3.43 | -219 | 0.8 | -42 | 0.15 | 27363 | 560.0 | 549.0 | 614.0 | 545.0 |
| 2026-04-30 | 27.6 (+2.15) | 3.36 (0.0) | 2.66 (+0.26) | 1842 | 9.0 | 0 | 0.0 | 251 | 1.23 | 20471 | 537.0 | 465.0 | 551.0 | 435.5 |
| 2026-04-24 | 25.45 (-0.09) | 3.36 (-0.11) | 2.4 (-0.25) | -741 | 2.8 | 1 | 0.0 | -246 | 0.93 | 26422 | 459.0 | 436.5 | 519.0 | 430.0 |
| 2026-04-17 | 25.54 (+0.42) | 3.47 (-0.78) | 2.65 (+0.18) | -539 | 2.81 | -753 | 3.93 | 173 | 0.9 | 19155 | 430.0 | 387.5 | 436.0 | 377.0 |
| 2026-04-10 | 25.12 (0.0) | 4.25 (-0.24) | 2.47 (+0.1) | -365 | 4.5 | -233 | 2.87 | 95 | 1.17 | 8109 | 390.5 | 381.0 | 428.0 | 372.5 |
| 2026-04-02 | 25.12 (-0.79) | 4.49 (0.0) | 2.37 (-0.05) | -1030 | 26.98 | 0 | 0.0 | -48 | 1.26 | 3818 | 375.0 | 400.5 | 401.0 | 374.5 |
| 2026-03-27 | 25.91 (+1.26) | 4.49 (-0.08) | 2.42 (+0.05) | 973 | 13.49 | -70 | 0.97 | 54 | 0.75 | 7211 | 410.0 | 380.0 | 431.5 | 376.0 |
| 2026-03-20 | 24.65 (+0.14) | 4.57 (-0.27) | 2.37 (+0.18) | -127 | 3.0 | -264 | 6.24 | 168 | 3.97 | 4228 | 392.0 | 379.5 | 409.0 | 375.5 |
| 2026-03-13 | 24.51 (-0.09) | 4.84 (0.0) | 2.19 (0.0) | -35 | 1.03 | 0 | 0.0 | 5 | 0.15 | 3391 | 381.0 | 360.5 | 392.5 | 357.0 |
| 2026-03-06 | 24.6 (+0.41) | 4.84 (0.0) | 2.19 (-0.14) | 283 | 5.5 | 0 | 0.0 | -135 | 2.62 | 5143 | 396.0 | 415.5 | 428.0 | 371.5 |
| 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 | 24.19 (+0.89) | 4.84 (-0.31) | 2.33 (+0.2) | 704 | 13.99 | -300 | 5.96 | 191 | 3.8 | 5031 | 425.5 | 400.0 | 435.0 | 392.0 |
| 2026-02-11 | 23.3 (+0.25) | 5.15 (-0.02) | 2.13 (-0.01) | 122 | 4.71 | -18 | 0.69 | -8 | 0.31 | 2592 | 392.5 | 405.0 | 418.5 | 391.5 |
| 2026-02-06 | 23.05 (+1.05) | 5.17 (0.0) | 2.14 (-0.15) | 642 | 12.77 | 0 | 0.0 | -144 | 2.87 | 5026 | 393.0 | 397.0 | 418.5 | 388.0 |
| 2026-01-30 | 22.0 (+0.11) | 5.17 (-0.15) | 2.29 (-0.29) | -329 | 2.55 | -148 | 1.15 | -275 | 2.13 | 12900 | 402.5 | 441.0 | 462.0 | 396.0 |
| 2026-01-23 | 21.89 (+2.11) | 5.32 (-0.12) | 2.58 (+0.07) | 1684 | 16.65 | -118 | 1.17 | 61 | 0.6 | 10115 | 440.5 | 424.5 | 449.0 | 418.5 |
| 2026-01-16 | 19.78 (+1.13) | 5.44 (-0.05) | 2.51 (-0.21) | 781 | 5.56 | -38 | 0.27 | -201 | 1.43 | 14054 | 426.5 | 420.5 | 450.0 | 412.0 |
| 2026-01-09 | 18.65 (+1.07) | 5.49 (+2.91) | 2.72 (+0.17) | 862 | 3.28 | 2788 | 10.62 | 164 | 0.62 | 26247 | 408.0 | 395.5 | 448.0 | 395.0 |
| 2026-01-02 | 17.58 (+2.13) | 2.58 (+2.22) | 2.55 (+0.15) | 1761 | 11.39 | 2131 | 13.78 | 145 | 0.94 | 15466 | 371.0 | 331.0 | 387.0 | 329.0 |
| 2025-12-26 | 15.45 (-0.24) | 0.36 (+0.33) | 2.4 (+0.06) | -561 | 18.91 | 323 | 10.89 | 60 | 2.02 | 2967 | 327.0 | 324.0 | 328.5 | 313.0 |
| 2025-12-19 | 15.69 (-0.91) | 0.03 (0.0) | 2.34 (-0.18) | -1704 | 22.06 | -1 | 0.01 | -176 | 2.28 | 7723 | 320.0 | 347.5 | 359.0 | 318.0 |
| 2025-12-12 | 16.6 (+0.88) | 0.03 (0.0) | 2.52 (+0.13) | 709 | 9.1 | -1 | 0.01 | 122 | 1.57 | 7791 | 348.5 | 338.0 | 356.0 | 337.5 |
| 2025-12-05 | 15.72 (-0.3) | 0.03 (0.0) | 2.39 (+0.05) | -327 | 10.32 | 1 | 0.03 | 48 | 1.52 | 3168 | 339.5 | 343.5 | 347.0 | 334.5 |
| 2025-11-28 | 16.02 (+1.93) | 0.03 (0.0) | 2.34 (+0.21) | 1844 | 18.1 | 0 | 0.0 | 208 | 2.04 | 10187 | 342.5 | 329.5 | 362.0 | 325.0 |
| 2025-11-21 | 14.09 (-0.19) | 0.03 (-0.01) | 2.13 (+0.1) | -243 | 5.29 | -7 | 0.15 | 97 | 2.11 | 4590 | 326.5 | 344.0 | 351.5 | 324.5 |
| 2025-11-14 | 14.28 (+0.13) | 0.04 (0.0) | 2.03 (+0.01) | 7 | 0.17 | 0 | 0.0 | 8 | 0.19 | 4109 | 340.5 | 335.0 | 350.0 | 327.5 |
| 2025-11-07 | 14.15 (-0.25) | 0.04 (0.0) | 2.02 (-0.04) | -502 | 13.78 | 0 | 0.0 | -41 | 1.13 | 3643 | 328.0 | 355.0 | 355.0 | 320.0 |
| 2025-10-31 | 14.4 (+1.71) | 0.04 (0.0) | 2.06 (-0.03) | 1536 | 25.72 | -1 | 0.02 | -29 | 0.49 | 5971 | 353.0 | 333.5 | 353.5 | 317.5 |
| 2025-10-23 | 12.69 (+0.04) | 0.04 (-0.22) | 2.09 (-0.02) | -25 | 1.02 | -189 | 7.72 | -22 | 0.9 | 2449 | 328.0 | 340.5 | 346.0 | 327.5 |
| 2025-10-17 | 12.65 (+0.27) | 0.26 (-0.14) | 2.11 (-0.05) | 159 | 3.36 | -141 | 2.98 | -41 | 0.87 | 4726 | 339.0 | 316.0 | 346.0 | 315.5 |
| 2025-10-09 | 12.38 (-0.27) | 0.4 (0.0) | 2.16 (-0.08) | -338 | 14.12 | 0 | 0.0 | -77 | 3.22 | 2393 | 339.0 | 357.0 | 361.0 | 339.0 |
| 2025-10-03 | 12.65 (+0.62) | 0.4 (0.0) | 2.24 (+0.05) | 240 | 4.06 | 2 | 0.03 | 43 | 0.73 | 5907 | 354.0 | 342.0 | 357.0 | 341.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 12.03 (+0.39) | 0.4 (+0.07) | 2.19 (-0.26) | 342 | 2.01 | 68 | 0.4 | -248 | 1.46 | 17033 | 338.0 | 333.0 | 371.5 | 328.5 |
| 2025-09-19 | 11.64 (+0.39) | 0.33 (-0.41) | 2.45 (+0.23) | 351 | 4.44 | -397 | 5.02 | 222 | 2.81 | 7901 | 332.0 | 310.5 | 336.5 | 307.0 |
| 2025-09-12 | 11.25 (-0.39) | 0.74 (-0.31) | 2.22 (+0.05) | -270 | 6.06 | -299 | 6.71 | 51 | 1.15 | 4454 | 309.0 | 313.5 | 321.0 | 307.0 |
| 2025-09-05 | 11.64 (+0.05) | 1.05 (+0.23) | 2.17 (-0.03) | -16 | 0.43 | 221 | 5.88 | -34 | 0.9 | 3757 | 311.0 | 321.0 | 321.5 | 306.5 |
| 2025-08-29 | 11.59 (-1.14) | 0.82 (+0.28) | 2.2 (+0.13) | -1672 | 14.09 | 275 | 2.32 | 122 | 1.03 | 11870 | 321.0 | 293.5 | 326.5 | 293.0 |
| 2025-08-22 | 12.73 (-0.44) | 0.54 (-0.02) | 2.07 (+0.05) | -488 | 11.17 | -21 | 0.48 | 51 | 1.17 | 4367 | 286.0 | 288.0 | 299.0 | 281.0 |
| 2025-08-15 | 13.17 (-1.04) | 0.56 (-0.01) | 2.02 (+0.12) | -705 | 10.43 | -11 | 0.16 | 118 | 1.75 | 6761 | 288.0 | 287.0 | 304.5 | 277.0 |
| 2025-08-08 | 14.21 (-2.37) | 0.57 (-0.01) | 1.9 (0.0) | -2058 | 35.86 | -10 | 0.17 | -5 | 0.09 | 5739 | 287.0 | 302.0 | 310.5 | 285.0 |
| 2025-08-01 | 16.58 (-0.48) | 0.58 (-0.05) | 1.9 (+0.03) | -503 | 15.94 | -50 | 1.58 | 34 | 1.08 | 3155 | 303.5 | 314.5 | 314.5 | 295.0 |
| 2025-07-25 | 17.06 (-1.04) | 0.63 (+0.18) | 1.87 (-0.04) | -1131 | 21.49 | -207 | 3.93 | -38 | 0.72 | 5262 | 309.5 | 321.0 | 322.0 | 299.5 |
| 2025-07-18 | 18.1 (-2.9) | 0.45 (-0.07) | 1.91 (-0.05) | -3053 | 41.55 | -65 | 0.88 | -56 | 0.76 | 7347 | 318.0 | 340.0 | 340.0 | 316.0 |
| 2025-07-11 | 21.0 (-1.54) | 0.52 (-0.16) | 1.96 (-0.02) | -1534 | 19.41 | -157 | 1.99 | -12 | 0.15 | 7902 | 339.0 | 353.5 | 353.5 | 318.5 |
| 2025-07-04 | 22.54 (-1.34) | 0.68 (+0.12) | 1.98 (-0.04) | -1453 | 19.77 | 114 | 1.55 | -46 | 0.63 | 7350 | 353.0 | 366.5 | 385.0 | 352.0 |
| 2025-06-27 | 23.88 (-0.08) | 0.56 (+0.14) | 2.02 (-0.04) | -574 | 10.33 | 130 | 2.34 | -38 | 0.68 | 5559 | 365.5 | 352.0 | 387.0 | 352.0 |
| 2025-06-20 | 23.96 (+0.41) | 0.42 (-0.04) | 2.06 (+0.04) | 165 | 5.16 | -34 | 1.06 | 38 | 1.19 | 3197 | 360.5 | 359.5 | 377.5 | 354.5 |
| 2025-06-13 | 23.55 (-0.43) | 0.46 (0.0) | 2.02 (+0.09) | -424 | 12.79 | -2 | 0.06 | 93 | 2.81 | 3315 | 362.0 | 368.5 | 380.0 | 361.5 |
| 2025-06-06 | 23.98 (-0.22) | 0.46 (-0.06) | 1.93 (+0.36) | -630 | 11.94 | -56 | 1.06 | 340 | 6.44 | 5277 | 367.0 | 348.5 | 370.5 | 340.5 |
| 2025-05-29 | 24.2 (-1.1) | 0.52 (-0.36) | 1.57 (-0.01) | -1342 | 30.98 | -346 | 7.99 | -10 | 0.23 | 4332 | 350.0 | 390.5 | 390.5 | 346.5 |
| 2025-05-23 | 25.3 (-0.11) | 0.88 (-0.33) | 1.58 (-0.09) | 189 | 5.15 | -314 | 8.56 | -81 | 2.21 | 3667 | 390.0 | 389.0 | 404.0 | 370.0 |
| 2025-05-16 | 25.41 (-0.31) | 1.21 (+0.02) | 1.67 (+0.03) | -325 | 7.46 | 13 | 0.3 | 30 | 0.69 | 4357 | 384.5 | 386.0 | 408.0 | 376.5 |
| 2025-05-09 | 25.72 (-0.05) | 1.19 (+0.06) | 1.64 (-0.08) | 480 | 14.71 | 79 | 2.42 | -50 | 1.53 | 3263 | 381.0 | 376.0 | 386.5 | 349.0 |
| 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 | 25.77 (-0.67) | 1.13 (0.0) | 1.72 (-0.04) | -63 | 3.92 | -1 | 0.06 | -42 | 2.61 | 1607 | 372.0 | 375.5 | 378.5 | 366.0 |
| 2025-04-25 | 26.44 (+0.92) | 1.13 (-0.72) | 1.76 (0.0) | 831 | 23.77 | -425 | 12.16 | -1 | 0.03 | 3496 | 369.0 | 364.5 | 375.0 | 336.0 |
| 2025-04-18 | 25.52 (-0.14) | 1.85 (-0.21) | 1.76 (+0.04) | -183 | 4.62 | -198 | 5.0 | 42 | 1.06 | 3957 | 363.5 | 382.0 | 390.5 | 351.0 |
| 2025-04-11 | 25.66 (-0.01) | 2.06 (-0.16) | 1.72 (-0.03) | -42 | 0.89 | -151 | 3.2 | -31 | 0.66 | 4713 | 372.5 | 387.0 | 387.0 | 314.0 |
| 2025-04-02 | 25.67 (-0.54) | 2.22 (+0.41) | 1.75 (+0.01) | -602 | 18.34 | 386 | 11.76 | 8 | 0.24 | 3282 | 430.0 | 411.0 | 434.0 | 396.0 |
| 2025-03-28 | 26.21 (+1.17) | 1.81 (+0.01) | 1.74 (-0.09) | 996 | 14.07 | 12 | 0.17 | -83 | 1.17 | 7079 | 430.0 | 405.5 | 453.0 | 399.0 |
| 2025-03-21 | 25.04 (-0.83) | 1.8 (+0.02) | 1.83 (+0.09) | -836 | 29.41 | 21 | 0.74 | 83 | 2.92 | 2843 | 401.0 | 406.0 | 423.0 | 400.5 |
| 2025-03-14 | 25.87 (-1.14) | 1.78 (-0.6) | 1.74 (+0.04) | -920 | 16.92 | -571 | 10.5 | 42 | 0.77 | 5436 | 398.0 | 436.5 | 436.5 | 385.0 |
| 2025-03-07 | 27.01 (-1.73) | 2.38 (-0.02) | 1.7 (-0.01) | -1936 | 38.67 | -17 | 0.34 | -14 | 0.28 | 5007 | 436.5 | 476.0 | 482.0 | 434.0 |
| 2025-02-27 | 28.74 (-0.13) | 2.4 (-0.06) | 1.71 (-0.01) | -302 | 18.38 | -60 | 3.65 | -3 | 0.18 | 1643 | 482.0 | 492.0 | 494.0 | 480.0 |
| 2025-02-21 | 28.87 (-0.08) | 2.46 (+0.5) | 1.72 (-0.01) | -60 | 1.03 | 476 | 8.14 | -10 | 0.17 | 5848 | 497.0 | 439.5 | 508.0 | 437.0 |
| 2025-02-14 | 28.95 (-0.23) | 1.96 (-0.24) | 1.73 (+0.02) | -210 | 11.67 | -231 | 12.84 | 18 | 1.0 | 1799 | 443.0 | 445.0 | 450.0 | 437.0 |
| 2025-02-07 | 29.18 (-0.08) | 2.2 (-0.64) | 1.71 (+0.02) | -22 | 0.82 | -599 | 22.45 | 21 | 0.79 | 2668 | 450.0 | 467.0 | 467.0 | 432.0 |
| 2025-01-22 | 29.26 (+0.16) | 2.84 (+0.15) | 1.69 (+0.01) | 148 | 7.58 | -269 | 13.78 | 7 | 0.36 | 1952 | 480.0 | 471.0 | 489.0 | 470.0 |
| 2025-01-17 | 29.1 (-0.58) | 2.69 (-0.13) | 1.68 (-0.11) | -629 | 19.42 | -123 | 3.8 | -105 | 3.24 | 3239 | 466.0 | 490.5 | 490.5 | 450.5 |
| 2025-01-10 | 29.68 (+0.23) | 2.82 (+0.01) | 1.79 (-0.04) | 288 | 14.39 | 6 | 0.3 | -38 | 1.9 | 2001 | 490.5 | 496.5 | 517.0 | 489.0 |
| 2025-01-03 | 29.45 (+0.35) | 2.81 (-0.26) | 1.83 (-0.06) | 54 | 2.98 | -245 | 13.52 | -58 | 3.2 | 1812 | 494.0 | 494.5 | 496.5 | 475.0 |
| 2024-12-27 | 29.1 (-0.11) | 3.07 (+0.07) | 1.89 (-0.07) | -240 | 18.87 | 68 | 5.35 | -64 | 5.03 | 1272 | 492.0 | 500.0 | 506.0 | 488.0 |
| 2024-12-20 | 29.21 (-0.97) | 3.0 (+0.03) | 1.96 (-0.05) | -540 | 19.28 | 26 | 0.93 | -46 | 1.64 | 2801 | 495.0 | 521.0 | 528.0 | 488.5 |
| 2024-12-13 | 30.18 (+0.6) | 2.97 (-0.58) | 2.01 (-0.01) | 583 | 15.7 | -541 | 14.57 | -14 | 0.38 | 3714 | 515.0 | 509.0 | 536.0 | 504.0 |
| 2024-12-06 | 29.58 (+0.65) | 3.55 (-0.92) | 2.02 (-0.11) | 638 | 14.85 | -873 | 20.33 | -97 | 2.26 | 4295 | 509.0 | 503.0 | 529.0 | 488.5 |
| 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 | |||
| 2024-11-29 | 28.93 (+0.18) | 4.47 (-0.16) | 2.13 (+0.02) | 189 | 6.79 | -151 | 5.43 | 21 | 0.75 | 2782 | 497.0 | 511.0 | 530.0 | 486.0 |
| 2024-11-22 | 28.75 (-0.25) | 4.63 (-0.58) | 2.11 (+0.02) | 24 | 0.7 | -547 | 15.85 | 12 | 0.35 | 3452 | 507.0 | 507.0 | 511.0 | 486.0 |
| 2024-11-15 | 29.0 (+0.12) | 5.21 (-0.8) | 2.09 (+0.06) | 94 | 2.74 | -751 | 21.9 | 56 | 1.63 | 3429 | 508.0 | 521.0 | 524.0 | 499.5 |
| 2024-11-08 | 28.88 (-0.94) | 6.01 (-0.63) | 2.03 (+0.12) | -897 | 18.6 | -599 | 12.42 | 112 | 2.32 | 4822 | 519.0 | 550.0 | 554.0 | 515.0 |
| 2024-11-01 | 29.82 (+0.42) | 6.64 (-0.22) | 1.91 (-0.04) | 319 | 10.95 | -204 | 7.01 | -37 | 1.27 | 2912 | 548.0 | 545.0 | 549.0 | 523.0 |
| 2024-10-25 | 29.4 (-0.8) | 6.86 (-0.13) | 1.95 (-0.06) | -653 | 15.03 | -358 | 8.24 | -56 | 1.29 | 4344 | 543.0 | 565.0 | 576.0 | 533.0 |
| 2024-10-18 | 30.2 (-0.22) | 6.99 (+0.09) | 2.01 (-0.02) | -430 | 8.12 | 85 | 1.6 | -19 | 0.36 | 5296 | 565.0 | 601.0 | 606.0 | 562.0 |
| 2024-10-11 | 30.42 (+0.32) | 6.9 (+0.16) | 2.03 (-0.05) | 226 | 4.49 | 152 | 3.02 | -47 | 0.93 | 5028 | 598.0 | 580.0 | 609.0 | 577.0 |
| 2024-10-04 | 30.1 (-0.01) | 6.74 (+0.25) | 2.08 (-0.01) | 7 | 0.24 | 235 | 8.0 | -4 | 0.14 | 2937 | 575.0 | 573.0 | 593.0 | 563.0 |
| 2024-09-27 | 30.11 (-0.33) | 6.49 (+0.32) | 2.09 (-0.12) | -146 | 2.4 | 304 | 4.99 | -118 | 1.94 | 6088 | 574.0 | 575.0 | 600.0 | 570.0 |
| 2024-09-20 | 30.44 (+0.02) | 6.17 (+0.44) | 2.21 (-0.02) | 114 | 2.78 | 419 | 10.22 | -13 | 0.32 | 4098 | 570.0 | 562.0 | 591.0 | 552.0 |
| 2024-09-13 | 30.42 (+0.43) | 5.73 (+0.35) | 2.23 (+0.05) | 462 | 7.86 | 326 | 5.55 | 44 | 0.75 | 5875 | 561.0 | 502.0 | 568.0 | 500.0 |
| 2024-09-06 | 29.99 (+0.42) | 5.38 (-0.57) | 2.18 (-0.06) | 441 | 5.05 | -538 | 6.16 | -59 | 0.68 | 8740 | 511.0 | 551.0 | 578.0 | 508.0 |
| 2024-08-30 | 29.57 (+1.14) | 5.95 (-0.23) | 2.24 (-0.13) | 823 | 7.94 | -221 | 2.13 | -127 | 1.23 | 10363 | 547.0 | 542.0 | 583.0 | 519.0 |
| 2024-08-23 | 28.43 (+1.22) | 6.18 (-0.02) | 2.37 (+0.02) | 1263 | 19.56 | -11 | 0.17 | 25 | 0.39 | 6457 | 538.0 | 515.0 | 556.0 | 514.0 |
| 2024-08-16 | 27.21 (+2.62) | 6.2 (-0.17) | 2.35 (+0.02) | 2440 | 25.32 | -162 | 1.68 | 20 | 0.21 | 9636 | 514.0 | 480.0 | 531.0 | 480.0 |
| 2024-08-09 | 24.59 (+1.13) | 6.37 (-0.22) | 2.33 (-0.03) | 853 | 9.78 | -213 | 2.44 | -33 | 0.38 | 8722 | 480.0 | 447.0 | 482.5 | 409.0 |
| 2024-08-02 | 23.46 (+0.34) | 6.59 (+0.05) | 2.36 (+0.03) | 212 | 4.36 | 54 | 1.11 | 33 | 0.68 | 4865 | 467.5 | 477.0 | 491.5 | 444.0 |
| 2024-07-26 | 23.12 (+0.07) | 6.54 (-1.08) | 2.33 (-0.05) | 114 | 3.82 | -143 | 4.79 | -46 | 1.54 | 2987 | 473.0 | 472.0 | 479.0 | 453.0 |
| 2024-07-19 | 23.05 (+1.33) | 7.62 (-0.04) | 2.38 (-0.11) | 1246 | 13.8 | -37 | 0.41 | -104 | 1.15 | 9027 | 471.5 | 527.0 | 532.0 | 471.5 |
| 2024-07-12 | 21.72 (+2.34) | 7.66 (+0.14) | 2.49 (-0.34) | 2204 | 18.73 | 125 | 1.06 | -329 | 2.8 | 11769 | 522.0 | 520.0 | 542.0 | 504.0 |
| 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 | 19.38 (+2.0) | 7.52 (+0.46) | 2.83 (+0.23) | 2059 | 11.34 | 441 | 2.43 | 223 | 1.23 | 18154 | 514.0 | 464.0 | 524.0 | 452.0 |
| 2024-06-28 | 17.38 (+1.8) | 7.06 (-0.13) | 2.6 (+0.07) | 1394 | 18.94 | -126 | 1.71 | 63 | 0.86 | 7359 | 446.5 | 425.5 | 450.0 | 402.0 |
| 2024-06-21 | 15.58 (-0.48) | 7.19 (-0.3) | 2.53 (-0.02) | 24 | 0.66 | -281 | 7.68 | -22 | 0.6 | 3658 | 425.5 | 434.0 | 434.0 | 418.5 |
| 2024-06-14 | 16.06 (-0.25) | 7.49 (+0.11) | 2.55 (+0.09) | -211 | 4.28 | 98 | 1.99 | 89 | 1.81 | 4927 | 434.0 | 432.5 | 452.5 | 427.5 |
| 2024-06-07 | 16.31 (+0.52) | 7.38 (+0.21) | 2.46 (-0.03) | 517 | 7.8 | 200 | 3.02 | -29 | 0.44 | 6630 | 429.0 | 421.0 | 438.0 | 416.5 |
| 2024-05-31 | 15.79 (+0.74) | 7.17 (-0.4) | 2.49 (+0.07) | 784 | 19.74 | -381 | 9.59 | 67 | 1.69 | 3972 | 416.0 | 410.0 | 424.0 | 407.5 |
| 2024-05-24 | 15.05 (-0.29) | 7.57 (-0.21) | 2.42 (-0.01) | 74 | 3.1 | -196 | 8.21 | -8 | 0.34 | 2386 | 405.5 | 416.0 | 417.5 | 402.0 |
| 2024-05-17 | 15.34 (+0.55) | 7.78 (-0.1) | 2.43 (-0.1) | 471 | 10.7 | -96 | 2.18 | -101 | 2.29 | 4402 | 415.0 | 416.5 | 423.0 | 405.0 |
| 2024-05-10 | 14.79 (+0.35) | 7.88 (-0.96) | 2.53 (+0.26) | 172 | 1.97 | -904 | 10.36 | 245 | 2.81 | 8723 | 412.0 | 399.0 | 426.0 | 384.0 |
| 2024-05-03 | 14.44 (-0.36) | 8.84 (-1.84) | 2.27 (-0.37) | -426 | 6.09 | -1735 | 24.81 | -347 | 4.96 | 6994 | 397.0 | 428.5 | 433.0 | 396.0 |
| 2024-04-26 | 14.8 (+0.54) | 10.68 (-0.93) | 2.64 (-0.49) | 557 | 7.64 | -692 | 9.5 | -458 | 6.28 | 7288 | 424.0 | 412.0 | 442.0 | 403.5 |
| 2024-04-19 | 14.26 (-0.35) | 11.61 (-1.76) | 3.13 (-0.19) | -340 | 2.69 | -1661 | 13.16 | -185 | 1.47 | 12617 | 419.5 | 474.5 | 492.0 | 418.0 |
| 2024-04-12 | 14.61 (+0.64) | 13.37 (-0.08) | 3.32 (-0.11) | 581 | 5.28 | -75 | 0.68 | -103 | 0.94 | 11008 | 479.0 | 477.5 | 489.5 | 446.0 |
| 2024-04-03 | 13.97 (+1.02) | 13.45 (+0.66) | 3.43 (+0.29) | 922 | 9.82 | 617 | 6.57 | 271 | 2.89 | 9388 | 474.0 | 435.0 | 480.0 | 434.5 |
| 2024-03-29 | 12.95 (-0.4) | 12.79 (+0.78) | 3.14 (+0.15) | -670 | 8.22 | 745 | 9.14 | 146 | 1.79 | 8148 | 434.0 | 419.0 | 454.0 | 419.0 |
| 2024-03-22 | 13.35 (+0.16) | 12.01 (-0.6) | 2.99 (-0.03) | 217 | 2.55 | -573 | 6.72 | -32 | 0.38 | 8525 | 417.5 | 412.5 | 462.0 | 404.0 |
| 2024-03-15 | 13.19 (-0.38) | 12.61 (-1.18) | 3.02 (-0.2) | -100 | 1.59 | -1108 | 17.58 | -185 | 2.94 | 6301 | 409.0 | 423.0 | 427.0 | 400.0 |
| 2024-03-08 | 13.57 (+0.5) | 13.79 (-0.53) | 3.22 (-0.48) | 377 | 4.03 | -505 | 5.4 | -454 | 4.85 | 9357 | 423.0 | 465.0 | 473.0 | 423.0 |
| 2024-03-01 | 13.07 (-1.02) | 14.32 (+0.17) | 3.7 (-0.47) | -868 | 10.0 | 157 | 1.81 | -445 | 5.13 | 8678 | 451.5 | 473.5 | 473.5 | 436.5 |
| 2024-02-23 | 14.09 (+0.64) | 14.15 (+0.89) | 4.17 (+0.42) | 550 | 3.9 | 850 | 6.03 | 395 | 2.8 | 14089 | 470.0 | 433.0 | 471.5 | 414.0 |
| 2024-02-16 | 13.45 (-0.02) | 13.26 (+0.49) | 3.75 (+0.08) | -67 | 1.16 | 456 | 7.9 | 77 | 1.33 | 5770 | 433.0 | 425.0 | 452.0 | 424.5 |
| 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 | 13.47 (-0.03) | 12.77 (+0.61) | 3.67 (0.0) | 2 | 0.1 | 578 | 27.78 | 5 | 0.24 | 2081 | 411.0 | 405.5 | 418.0 | 400.0 |
| 2024-02-02 | 13.5 (-0.38) | 12.16 (+1.27) | 3.67 (-0.01) | -525 | 6.89 | 1196 | 15.69 | -13 | 0.17 | 7623 | 405.0 | 387.0 | 412.5 | 381.5 |
| 2024-01-26 | 13.88 (+0.89) | 10.89 (+1.26) | 3.68 (+0.39) | 946 | 6.35 | 856 | 5.75 | 371 | 2.49 | 14890 | 386.5 | 383.0 | 415.0 | 379.5 |
| 2024-01-19 | 12.99 (+1.26) | 9.63 (+0.07) | 3.29 (+0.35) | 1348 | 18.81 | 66 | 0.92 | 330 | 4.6 | 7167 | 377.5 | 364.0 | 379.5 | 359.5 |
| 2024-01-12 | 11.73 (+0.33) | 9.56 (-0.17) | 2.94 (+0.09) | 136 | 2.67 | -173 | 3.4 | 83 | 1.63 | 5092 | 360.0 | 356.5 | 370.0 | 349.5 |
| 2024-01-05 | 11.4 (-0.31) | 9.73 (-0.04) | 2.85 (-0.14) | -581 | 26.96 | -30 | 1.39 | -138 | 6.4 | 2155 | 355.0 | 370.5 | 371.5 | 354.0 |
| 2023-12-29 | 11.71 (+0.23) | 9.77 (-0.01) | 2.99 (+0.06) | -235 | 9.89 | -4 | 0.17 | 61 | 2.57 | 2377 | 370.5 | 377.0 | 377.0 | 366.5 |
| 2023-12-22 | 11.48 (-0.18) | 9.78 (+1.13) | 2.93 (+0.08) | 21 | 0.42 | 1060 | 21.18 | 74 | 1.48 | 5004 | 374.5 | 363.0 | 377.0 | 362.0 |
| 2023-12-15 | 11.66 (-0.88) | 8.65 (-0.04) | 2.85 (-0.25) | -992 | 13.87 | -35 | 0.49 | -234 | 3.27 | 7154 | 362.0 | 372.0 | 378.0 | 362.0 |
| 2023-12-08 | 12.54 (-1.92) | 8.69 (-1.61) | 3.1 (-0.29) | -1376 | 8.89 | -727 | 4.7 | -11 | 0.07 | 15482 | 372.5 | 390.0 | 394.0 | 364.5 |
| 2023-12-01 | 14.46 (+0.26) | 10.3 (-0.06) | 3.39 (+0.03) | 293 | 3.55 | -50 | 0.61 | 22 | 0.27 | 8246 | 389.0 | 383.0 | 395.0 | 374.5 |
| 2023-11-24 | 14.2 (-0.61) | 10.36 (+0.56) | 3.36 (+0.01) | -103 | 1.09 | 487 | 5.15 | 15 | 0.16 | 9452 | 383.0 | 382.0 | 396.5 | 373.5 |
| 2023-11-17 | 14.81 (+1.1) | 9.8 (0.0) | 3.35 (-0.35) | 1476 | 16.28 | -5 | 0.06 | -305 | 3.36 | 9066 | 381.5 | 372.5 | 385.0 | 370.5 |
| 2023-11-10 | 13.71 (-1.59) | 9.8 (+0.06) | 3.7 (-0.02) | -1228 | 13.58 | 59 | 0.65 | -20 | 0.22 | 9040 | 363.5 | 378.5 | 378.5 | 355.0 |
| 2023-11-03 | 15.3 (+0.37) | 9.74 (+1.39) | 3.72 (-0.45) | 177 | 2.23 | 1196 | 15.06 | -391 | 4.92 | 7940 | 373.5 | 352.5 | 376.0 | 333.0 |
| 2023-10-27 | 14.93 (-1.51) | 8.35 (+0.41) | 4.17 (-0.23) | -1581 | 20.19 | 76 | 0.97 | -199 | 2.54 | 7829 | 350.0 | 377.5 | 385.0 | 348.5 |
| 2023-10-20 | 16.44 (+0.48) | 7.94 (+0.23) | 4.4 (+0.08) | 481 | 5.0 | 206 | 2.14 | 73 | 0.76 | 9629 | 378.0 | 384.0 | 387.5 | 351.0 |
| 2023-10-13 | 15.96 (+0.13) | 7.71 (+0.74) | 4.32 (+0.06) | 88 | 0.95 | 637 | 6.9 | 45 | 0.49 | 9233 | 388.5 | 389.0 | 394.5 | 371.5 |
| 2023-10-06 | 15.83 (+0.55) | 6.97 (+1.06) | 4.26 (+1.06) | 926 | 6.27 | 916 | 6.2 | 925 | 6.26 | 14779 | 380.5 | 350.5 | 389.0 | 349.5 |
| 2023-09-28 | 15.28 (+0.44) | 5.91 (+0.04) | 3.2 (+0.34) | 74 | 1.41 | 39 | 0.74 | 286 | 5.44 | 5256 | 344.0 | 327.5 | 352.0 | 327.0 |
| 2023-09-22 | 14.84 (-0.12) | 5.87 (-0.41) | 2.86 (-0.23) | -323 | 6.02 | -357 | 6.65 | -198 | 3.69 | 5367 | 326.5 | 330.0 | 341.5 | 317.0 |
| 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 | 14.96 (-0.41) | 6.28 (-0.76) | 3.09 (+0.04) | -753 | 10.1 | -657 | 8.81 | 38 | 0.51 | 7454 | 335.0 | 339.0 | 348.0 | 319.5 |
| 2023-09-08 | 15.37 (-1.99) | 7.04 (-0.82) | 3.05 (+0.13) | -1162 | 11.13 | -712 | 6.82 | 114 | 1.09 | 10436 | 335.5 | 340.5 | 360.0 | 328.0 |
| 2023-09-01 | 17.36 (+0.28) | 7.86 (-0.46) | 2.92 (0.0) | 213 | 3.44 | -398 | 6.43 | 0 | 0.0 | 6188 | 341.5 | 354.5 | 367.0 | 341.5 |
| 2023-08-25 | 17.08 (-0.77) | 8.32 (+0.43) | 2.92 (+0.33) | -795 | 3.95 | 369 | 1.83 | 286 | 1.42 | 20135 | 355.0 | 351.0 | 385.0 | 340.5 |
| 2023-08-18 | 17.85 (-0.84) | 7.89 (+0.17) | 2.59 (+0.3) | -723 | 8.65 | 153 | 1.83 | 258 | 3.09 | 8361 | 351.0 | 312.0 | 357.5 | 307.0 |
| 2023-08-11 | 18.69 (+0.61) | 7.72 (-2.37) | 2.29 (-0.31) | 451 | 5.22 | -2058 | 23.8 | -265 | 3.07 | 8646 | 312.5 | 338.0 | 345.5 | 309.0 |
| 2023-08-04 | 18.08 (-0.07) | 10.09 (+0.14) | 2.6 (-0.28) | -401 | 6.15 | 124 | 1.9 | -248 | 3.8 | 6520 | 337.0 | 360.0 | 368.0 | 327.0 |
| 2023-07-28 | 18.15 (-0.06) | 9.95 (-2.05) | 2.88 (-0.09) | -10 | 0.12 | -1776 | 22.05 | -77 | 0.96 | 8054 | 353.5 | 369.5 | 371.0 | 345.0 |
| 2023-07-21 | 18.21 (-0.47) | 12.0 (-0.45) | 2.97 (-0.1) | -623 | 6.61 | -386 | 4.09 | -80 | 0.85 | 9432 | 369.5 | 396.0 | 405.5 | 365.0 |
| 2023-07-14 | 18.68 (-0.7) | 12.45 (-1.05) | 3.07 (+0.14) | -848 | 8.7 | -915 | 9.38 | 116 | 1.19 | 9750 | 393.0 | 399.5 | 413.5 | 375.0 |
| 2023-07-07 | 19.38 (+0.88) | 13.5 (-1.28) | 2.93 (-0.07) | 760 | 8.68 | -517 | 5.91 | -64 | 0.73 | 8754 | 399.0 | 435.0 | 437.5 | 393.5 |
| 2023-06-30 | 18.5 (+1.0) | 14.78 (+1.19) | 3.0 (-0.3) | 849 | 6.96 | 1035 | 8.49 | -254 | 2.08 | 12190 | 428.5 | 427.0 | 438.5 | 410.0 |
| 2023-06-21 | 17.5 (+0.37) | 13.59 (+0.5) | 3.3 (+0.13) | 241 | 3.61 | 433 | 6.48 | 111 | 1.66 | 6681 | 427.0 | 401.0 | 428.5 | 398.0 |
| 2023-06-16 | 17.13 (+2.28) | 13.09 (+0.99) | 3.17 (-0.04) | 1989 | 11.04 | 853 | 4.74 | -38 | 0.21 | 18014 | 400.5 | 380.5 | 415.0 | 377.5 |
| 2023-06-09 | 14.85 (+1.77) | 12.1 (-1.34) | 3.21 (+0.22) | 1631 | 13.21 | -1160 | 9.39 | 197 | 1.6 | 12351 | 377.5 | 357.0 | 381.5 | 347.0 |
| 2023-06-02 | 13.08 (-0.46) | 13.44 (-1.29) | 2.99 (-0.26) | -316 | 3.62 | -1118 | 12.8 | -231 | 2.64 | 8736 | 356.5 | 380.5 | 384.5 | 356.5 |
| 2023-05-26 | 13.54 (-0.24) | 14.73 (+0.3) | 3.25 (-0.06) | -135 | 0.92 | 259 | 1.77 | -51 | 0.35 | 14615 | 375.0 | 374.5 | 393.0 | 363.5 |
| 2023-05-19 | 13.78 (+0.93) | 14.43 (+1.14) | 3.31 (+0.19) | 828 | 5.0 | 990 | 5.98 | 165 | 1.0 | 16555 | 372.0 | 338.0 | 381.5 | 330.5 |
| 2023-05-12 | 12.85 (+0.03) | 13.29 (-0.06) | 3.12 (-0.18) | 206 | 3.0 | 286 | 4.17 | -75 | 1.09 | 6863 | 337.0 | 346.5 | 348.0 | 325.5 |
| 2023-05-05 | 12.82 (-0.11) | 13.35 (+0.13) | 3.3 (-0.26) | 99 | 2.57 | 103 | 2.67 | -216 | 5.6 | 3854 | 341.5 | 354.0 | 354.0 | 338.0 |
| 2023-04-28 | 12.93 (+0.25) | 13.22 (+0.7) | 3.56 (-0.09) | 163 | 1.94 | 591 | 7.03 | -77 | 0.92 | 8408 | 349.0 | 339.0 | 354.5 | 328.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 12.68 (-0.32) | 12.52 (-0.61) | 3.65 (-0.05) | -269 | 1.94 | -506 | 3.65 | -36 | 0.26 | 13853 | 339.0 | 366.0 | 367.0 | 335.0 |
| 2023-04-14 | 13.0 (+0.04) | 13.13 (-0.81) | 3.7 (+0.04) | -174 | 0.89 | -686 | 3.51 | 32 | 0.16 | 19549 | 365.5 | 365.0 | 385.0 | 355.5 |
| 2023-04-07 | 12.96 (-0.51) | 13.94 (-0.01) | 3.66 (-0.01) | -430 | 11.77 | -12 | 0.33 | -7 | 0.19 | 3652 | 366.5 | 369.0 | 370.5 | 359.0 |
| 2023-03-31 | 13.47 (+0.41) | 13.95 (+2.14) | 3.67 (+0.07) | 486 | 3.42 | 366 | 2.57 | 53 | 0.37 | 14217 | 374.0 | 362.5 | 379.0 | 355.0 |
| 2023-03-24 | 13.06 (+0.91) | 11.81 (+0.47) | 3.6 (+0.19) | 1023 | 6.84 | 404 | 2.7 | 160 | 1.07 | 14958 | 360.0 | 344.0 | 372.0 | 343.0 |
| 2023-03-17 | 12.15 (+0.25) | 11.34 (+0.99) | 3.41 (+0.34) | 407 | 2.35 | 831 | 4.79 | 292 | 1.68 | 17341 | 338.5 | 307.0 | 341.0 | 296.0 |
| 2023-03-10 | 11.9 (+0.47) | 10.35 (+0.5) | 3.07 (+0.02) | 495 | 3.79 | 419 | 3.21 | 10 | 0.08 | 13068 | 307.5 | 301.0 | 322.0 | 301.0 |
| 2023-03-03 | 11.43 (+0.54) | 9.85 (-0.19) | 3.05 (+0.16) | 468 | 10.98 | -163 | 3.82 | 140 | 3.28 | 4264 | 295.5 | 290.0 | 301.5 | 286.0 |
| 2023-02-24 | 10.89 (+0.14) | 10.04 (-0.12) | 2.89 (-0.11) | 400 | 5.85 | -97 | 1.42 | -90 | 1.32 | 6834 | 291.0 | 300.5 | 301.5 | 281.0 |
| 2023-02-17 | 10.75 (+1.39) | 10.16 (-0.55) | 3.0 (-0.01) | 983 | 10.7 | -462 | 5.03 | -9 | 0.1 | 9189 | 297.0 | 287.5 | 298.0 | 277.0 |
| 2023-02-10 | 9.36 (+0.77) | 10.71 (+0.36) | 3.01 (+0.29) | 743 | 4.03 | 299 | 1.62 | 243 | 1.32 | 18417 | 289.5 | 282.5 | 316.5 | 280.5 |
| 2023-02-03 | 8.59 (+0.73) | 10.35 (+0.09) | 2.72 (+0.09) | 679 | 6.0 | 79 | 0.7 | 76 | 0.67 | 11311 | 284.5 | 288.5 | 291.5 | 271.0 |
| 2023-01-17 | 7.86 (-1.22) | 10.26 (-0.06) | 2.63 (0.0) | -1011 | 16.21 | -48 | 0.77 | 1 | 0.02 | 6237 | 278.5 | 287.0 | 288.5 | 274.0 |
| 2023-01-13 | 9.08 (+0.88) | 10.32 (+0.07) | 2.63 (0.0) | 704 | 2.91 | 53 | 0.22 | -3 | 0.01 | 24177 | 279.0 | 283.5 | 304.0 | 263.5 |
| 2023-01-06 | 8.2 (+0.02) | 10.25 (+0.52) | 2.63 (+0.29) | -14 | 0.19 | 434 | 5.87 | 237 | 3.2 | 7398 | 278.5 | 264.5 | 281.5 | 264.5 |
| 2022-12-30 | 8.18 (+0.7) | 9.73 (+0.79) | 2.34 (+0.14) | 444 | 5.16 | 457 | 5.31 | 119 | 1.38 | 8599 | 265.0 | 255.5 | 273.0 | 235.5 |
| 2022-12-23 | 7.48 (+0.06) | 8.94 (+0.1) | 2.2 (-0.02) | -240 | 7.33 | 84 | 2.57 | -17 | 0.52 | 3273 | 254.5 | 255.5 | 265.0 | 246.0 |
| 2022-12-16 | 7.42 (-0.11) | 8.84 (+0.06) | 2.22 (0.0) | -48 | 1.29 | 46 | 1.24 | 5 | 0.13 | 3724 | 257.0 | 266.5 | 270.5 | 253.0 |
| 2022-12-09 | 7.53 (-0.03) | 8.78 (+0.42) | 2.22 (+0.02) | -112 | 1.04 | 360 | 3.33 | 20 | 0.18 | 10819 | 270.0 | 257.0 | 280.0 | 255.5 |
| 2022-12-02 | 7.56 (-0.69) | 8.36 (0.0) | 2.2 (+0.31) | -387 | 5.87 | -2 | 0.03 | 259 | 3.93 | 6594 | 254.5 | 238.5 | 265.5 | 236.5 |
| 2022-11-25 | 8.25 (0.0) | 8.36 (-0.09) | 1.89 (+0.13) | 271 | 6.12 | -78 | 1.76 | 104 | 2.35 | 4430 | 240.0 | 239.5 | 244.5 | 230.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 8.25 (-0.88) | 8.45 (+0.42) | 1.76 (-0.03) | -801 | 7.62 | 353 | 3.36 | -23 | 0.22 | 10508 | 238.0 | 239.0 | 254.0 | 234.5 |
| 2022-11-11 | 9.13 (+1.09) | 8.03 (-0.87) | 1.79 (+0.19) | 910 | 6.74 | -731 | 5.41 | 161 | 1.19 | 13503 | 236.5 | 220.5 | 241.0 | 212.5 |
| 2022-11-04 | 8.04 (+0.01) | 8.9 (-0.09) | 1.6 (+0.03) | 114 | 2.08 | -74 | 1.35 | 23 | 0.42 | 5492 | 217.0 | 213.5 | 222.5 | 209.0 |
| 2022-10-28 | 8.03 (+0.62) | 8.99 (-0.13) | 1.57 (+0.15) | 505 | 6.94 | -105 | 1.44 | 124 | 1.7 | 7278 | 211.0 | 205.5 | 213.0 | 198.0 |
| 2022-10-21 | 7.41 (+0.71) | 9.12 (-0.6) | 1.42 (+0.08) | 597 | 4.96 | -509 | 4.23 | 73 | 0.61 | 12031 | 200.5 | 209.0 | 225.0 | 198.0 |
| 2022-10-14 | 6.7 (+0.74) | 9.72 (-2.53) | 1.34 (-0.07) | 536 | 4.2 | -2142 | 16.78 | -60 | 0.47 | 12767 | 215.5 | 264.5 | 267.0 | 215.0 |
| 2022-10-07 | 5.96 (-0.76) | 12.25 (-0.49) | 1.41 (-0.04) | -625 | 6.58 | 229 | 2.41 | -34 | 0.36 | 9494 | 277.5 | 282.0 | 297.0 | 273.0 |
| 2022-09-30 | 6.72 (-0.27) | 12.74 (+1.03) | 1.45 (-0.13) | -190 | 1.84 | 867 | 8.42 | -109 | 1.06 | 10299 | 282.0 | 272.5 | 284.5 | 265.5 |
| 2022-09-23 | 6.99 (+0.49) | 11.71 (-0.05) | 1.58 (+0.03) | 356 | 4.68 | -38 | 0.5 | 19 | 0.25 | 7613 | 273.5 | 288.5 | 295.5 | 272.5 |
| 2022-09-16 | 6.5 (-1.72) | 11.76 (+1.38) | 1.55 (+0.01) | -1425 | 5.91 | 1161 | 4.82 | 10 | 0.04 | 24111 | 287.5 | 288.0 | 308.5 | 284.0 |
| 2022-09-08 | 8.22 (+0.29) | 10.38 (+1.1) | 1.54 (+0.11) | 137 | 1.45 | 931 | 9.83 | 96 | 1.01 | 9472 | 281.5 | 272.0 | 281.5 | 250.0 |
| 2022-09-02 | 7.93 (-0.68) | 9.28 (+0.89) | 1.43 (-0.05) | -680 | 5.0 | 741 | 5.45 | -41 | 0.3 | 13605 | 273.0 | 266.0 | 295.5 | 265.5 |
| 2022-08-26 | 8.61 (-0.04) | 8.39 (+1.47) | 1.48 (-0.07) | -22 | 0.15 | 1246 | 8.24 | -62 | 0.41 | 15117 | 281.5 | 262.5 | 291.5 | 252.5 |
| 2022-08-19 | 8.65 (+0.56) | 6.92 (+0.62) | 1.55 (+0.06) | 296 | 1.39 | 515 | 2.42 | 50 | 0.23 | 21295 | 267.0 | 242.0 | 292.0 | 242.0 |
| 2022-08-12 | 8.09 (-0.03) | 6.3 (+0.3) | 1.49 (+0.01) | 65 | 0.84 | 253 | 3.25 | 10 | 0.13 | 7779 | 241.0 | 243.0 | 254.0 | 240.0 |
| 2022-08-05 | 8.12 (-0.61) | 6.0 (+0.41) | 1.48 (-0.04) | -419 | 4.11 | 343 | 3.37 | -37 | 0.36 | 10188 | 240.0 | 240.5 | 250.0 | 233.5 |
| 2022-07-29 | 8.73 (-0.72) | 5.59 (+1.54) | 1.52 (-0.07) | -627 | 2.95 | 1297 | 6.1 | -59 | 0.28 | 21275 | 244.0 | 210.0 | 261.0 | 208.0 |
| 2022-07-22 | 9.45 (-0.19) | 4.05 (+0.52) | 1.59 (+0.14) | -358 | 4.47 | 442 | 5.52 | 120 | 1.5 | 8008 | 212.0 | 210.5 | 219.5 | 205.0 |
| 2022-07-15 | 9.64 (+0.12) | 3.53 (+0.04) | 1.45 (+0.05) | 95 | 1.11 | 30 | 0.35 | 45 | 0.53 | 8569 | 208.0 | 184.0 | 208.0 | 168.0 |
| 2022-07-08 | 9.52 (+0.31) | 3.49 (-1.1) | 1.4 (0.0) | 459 | 7.48 | -928 | 15.12 | -4 | 0.07 | 6138 | 184.0 | 201.0 | 202.0 | 167.0 |
| 2022-07-01 | 9.21 (-0.14) | 4.59 (-0.27) | 1.4 (-0.02) | -212 | 11.18 | 73 | 3.85 | -9 | 0.47 | 1896 | 196.5 | 217.5 | 225.5 | 196.5 |
| 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 | |||
| 2022-06-24 | 9.35 (-0.25) | 4.86 (0.0) | 1.42 (-0.02) | -376 | 22.77 | 0 | 0.0 | -22 | 1.33 | 1651 | 214.5 | 233.5 | 233.5 | 210.5 |
| 2022-06-17 | 9.6 (-0.52) | 4.86 (+0.08) | 1.44 (+0.02) | -273 | 15.48 | 70 | 3.97 | 23 | 1.3 | 1763 | 233.5 | 245.5 | 251.5 | 230.0 |
| 2022-06-10 | 10.12 (-0.06) | 4.78 (+0.11) | 1.42 (+0.01) | -18 | 1.1 | 90 | 5.48 | 4 | 0.24 | 1642 | 249.0 | 251.0 | 258.0 | 245.5 |
| 2022-06-02 | 10.18 (+0.83) | 4.67 (+0.07) | 1.41 (-0.05) | 798 | 24.56 | 58 | 1.79 | -39 | 1.2 | 3249 | 251.0 | 253.0 | 263.5 | 251.0 |
| 2022-05-27 | 9.35 (+0.43) | 4.6 (+0.46) | 1.46 (+0.04) | 300 | 9.16 | 385 | 11.76 | 30 | 0.92 | 3275 | 249.5 | 229.5 | 254.5 | 227.5 |
| 2022-05-20 | 8.92 (+0.16) | 4.14 (0.0) | 1.42 (-0.04) | 320 | 11.64 | 0 | 0.0 | -34 | 1.24 | 2749 | 227.5 | 225.0 | 230.5 | 212.5 |
| 2022-05-13 | 8.76 (+0.03) | 4.14 (0.0) | 1.46 (+0.04) | -22 | 1.59 | 0 | 0.0 | 32 | 2.31 | 1383 | 215.5 | 218.0 | 219.0 | 208.0 |
| 2022-05-06 | 8.73 (0.0) | 4.14 (+0.03) | 1.42 (+0.01) | -22 | 2.84 | 25 | 3.23 | 12 | 1.55 | 775 | 219.0 | 217.5 | 227.0 | 215.0 |
| 2022-04-29 | 8.73 (-0.14) | 4.11 (0.0) | 1.41 (0.0) | -80 | 3.29 | 0 | 0.0 | -5 | 0.21 | 2428 | 215.0 | 225.0 | 229.5 | 205.5 |
| 2022-04-22 | 8.87 (+0.1) | 4.11 (+0.67) | 1.41 (+0.02) | 34 | 0.8 | 567 | 13.34 | 21 | 0.49 | 4250 | 230.5 | 210.0 | 240.0 | 201.5 |
| 2022-04-15 | 8.77 (-1.35) | 3.44 (0.0) | 1.39 (-0.02) | -1218 | 40.65 | 0 | 0.0 | -16 | 0.53 | 2996 | 211.5 | 237.0 | 237.0 | 210.5 |
| 2022-04-08 | 10.12 (-0.17) | 3.44 (+0.03) | 1.41 (+0.04) | -293 | 10.83 | 23 | 0.85 | 37 | 1.37 | 2706 | 237.0 | 231.0 | 249.5 | 231.0 |
| 2022-04-01 | 10.29 (-0.65) | 3.41 (-0.13) | 1.37 (+0.08) | -593 | 29.5 | -106 | 5.27 | 63 | 3.13 | 2010 | 233.5 | 239.5 | 242.0 | 228.5 |
| 2022-03-25 | 10.94 (-0.63) | 3.54 (-0.19) | 1.29 (0.0) | -418 | 22.03 | -160 | 8.43 | -1 | 0.05 | 1897 | 241.0 | 250.5 | 253.0 | 240.5 |
| 2022-03-18 | 11.57 (+0.04) | 3.73 (+0.02) | 1.29 (-0.07) | 6 | 0.38 | 20 | 1.26 | -56 | 3.54 | 1584 | 246.5 | 248.0 | 250.0 | 236.5 |
| 2022-03-11 | 11.53 (-0.16) | 3.71 (-0.21) | 1.36 (-0.08) | -160 | 4.35 | -179 | 4.87 | -64 | 1.74 | 3677 | 245.0 | 256.0 | 256.0 | 236.0 |
| 2022-03-04 | 11.69 (0.0) | 3.92 (+0.01) | 1.44 (-0.01) | 32 | 0.95 | 6 | 0.18 | -15 | 0.44 | 3375 | 260.0 | 259.0 | 282.0 | 257.0 |
| 2022-02-25 | 11.69 (-0.38) | 3.91 (-0.01) | 1.45 (0.0) | -366 | 17.78 | 0 | 0.0 | 1 | 0.05 | 2059 | 255.5 | 265.0 | 265.0 | 252.0 |
| 2022-02-18 | 12.07 (-0.06) | 3.92 (-0.02) | 1.45 (-0.01) | 10 | 0.52 | -20 | 1.04 | -6 | 0.31 | 1921 | 265.0 | 260.5 | 273.5 | 252.0 |
| 2022-02-11 | 12.13 (-0.55) | 3.94 (0.0) | 1.46 (+0.02) | -395 | 18.78 | 1 | 0.05 | 16 | 0.76 | 2103 | 263.0 | 263.5 | 272.5 | 252.5 |
| 2022-01-26 | 12.68 (-0.21) | 3.94 (0.0) | 1.44 (-0.04) | -96 | 4.05 | 0 | 0.0 | -30 | 1.26 | 2372 | 254.5 | 265.5 | 269.5 | 251.0 |
| 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 | 12.89 (-0.18) | 3.94 (0.0) | 1.48 (-0.01) | -179 | 3.5 | 0 | 0.0 | -10 | 0.2 | 5117 | 267.0 | 278.0 | 294.5 | 264.0 |
| 2022-01-14 | 13.07 (-0.19) | 3.94 (+0.03) | 1.49 (-0.13) | -170 | 2.94 | 20 | 0.35 | -113 | 1.96 | 5773 | 279.0 | 293.5 | 314.0 | 275.0 |
| 2022-01-07 | 13.26 (+0.53) | 3.91 (-0.01) | 1.62 (-0.23) | 413 | 4.33 | 0 | 0.0 | -187 | 1.96 | 9533 | 296.0 | 330.0 | 344.5 | 286.5 |
| 2021-12-30 | 12.73 (+0.43) | 3.92 (0.0) | 1.85 (+0.29) | 355 | 4.12 | 0 | 0.0 | 239 | 2.77 | 8613 | 324.0 | 318.0 | 340.5 | 313.5 |
| 2021-12-24 | 12.3 (+0.04) | 3.92 (0.0) | 1.56 (+0.05) | 11 | 0.3 | 0 | 0.0 | 45 | 1.24 | 3636 | 315.0 | 309.0 | 324.5 | 308.5 |
| 2021-12-17 | 12.26 (-0.32) | 3.92 (+0.01) | 1.51 (-0.11) | -245 | 3.31 | 0 | 0.0 | -96 | 1.3 | 7403 | 313.5 | 326.0 | 330.0 | 305.5 |
| 2021-12-10 | 12.58 (+1.13) | 3.91 (+0.12) | 1.62 (-0.19) | 1024 | 6.62 | 101 | 0.65 | -156 | 1.01 | 15458 | 330.0 | 324.0 | 339.0 | 308.5 |
| 2021-12-03 | 11.45 (+2.18) | 3.79 (+0.87) | 1.81 (+0.43) | 1856 | 8.96 | 731 | 3.53 | 357 | 1.72 | 20706 | 318.0 | 264.0 | 318.5 | 259.5 |
| 2021-11-26 | 9.27 (+0.09) | 2.92 (0.0) | 1.38 (+0.01) | 8 | 0.36 | 0 | 0.0 | 7 | 0.31 | 2240 | 267.5 | 260.5 | 272.0 | 248.0 |
| 2021-11-19 | 9.18 (+0.18) | 2.92 (-0.08) | 1.37 (+0.02) | 177 | 7.12 | -66 | 2.66 | 16 | 0.64 | 2485 | 257.5 | 265.5 | 272.0 | 255.0 |
| 2021-11-12 | 9.0 (-0.15) | 3.0 (0.0) | 1.35 (-0.1) | -149 | 1.76 | 0 | 0.0 | -83 | 0.98 | 8484 | 262.0 | 263.0 | 278.0 | 260.0 |
| 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 | 24.39 (-0.41) | 0.01 (-1.49) | 2.61 (-0.08) | -550 | 1.76 | -1432 | 4.6 | -82 | 0.26 | 31163 | 464.5 | 535.0 | 558.0 | 464.5 |
| 2026-06-30 | 24.8 (+0.78) | 1.5 (-1.31) | 2.69 (-0.3) | 397 | 1.12 | -1260 | 3.57 | -281 | 0.8 | 35301 | 508.0 | 554.0 | 567.0 | 466.5 |
| 2026-05-29 | 24.02 (-3.58) | 2.81 (-0.55) | 2.99 (+0.33) | 2575 | 3.53 | -529 | 0.73 | 316 | 0.43 | 72914 | 540.0 | 549.0 | 623.0 | 498.5 |
| 2026-04-30 | 27.6 (+2.14) | 3.36 (-1.13) | 2.66 (+0.27) | -265 | 0.35 | -985 | 1.29 | 253 | 0.33 | 76127 | 537.0 | 388.5 | 551.0 | 372.5 |
| 2026-03-31 | 25.46 (+1.27) | 4.49 (-0.35) | 2.39 (+0.06) | 526 | 2.41 | -334 | 1.53 | 64 | 0.29 | 21821 | 376.5 | 415.5 | 431.5 | 357.0 |
| 2026-02-26 | 24.19 (+2.19) | 4.84 (-0.33) | 2.33 (+0.04) | 1468 | 11.61 | -318 | 2.51 | 39 | 0.31 | 12649 | 425.5 | 397.0 | 435.0 | 388.0 |
| 2026-01-30 | 22.0 (+5.5) | 5.17 (+3.13) | 2.29 (-0.11) | 3968 | 5.77 | 3004 | 4.37 | -109 | 0.16 | 68763 | 402.5 | 356.5 | 462.0 | 356.0 |
| 2025-12-31 | 16.5 (+0.48) | 2.04 (+2.01) | 2.4 (+0.06) | -1092 | 3.45 | 1933 | 6.1 | 57 | 0.18 | 31668 | 356.0 | 343.5 | 366.0 | 313.0 |
| 2025-11-28 | 16.02 (+1.62) | 0.03 (-0.01) | 2.34 (+0.28) | 1106 | 4.91 | -7 | 0.03 | 272 | 1.21 | 22529 | 342.5 | 355.0 | 362.0 | 320.0 |
| 2025-10-31 | 14.4 (+2.29) | 0.04 (-0.36) | 2.06 (-0.14) | 1785 | 9.18 | -330 | 1.7 | -137 | 0.7 | 19443 | 353.0 | 345.5 | 361.0 | 315.5 |
| 2025-09-30 | 12.11 (+0.52) | 0.4 (-0.42) | 2.2 (0.0) | 194 | 0.55 | -406 | 1.16 | 2 | 0.01 | 35148 | 344.5 | 321.0 | 371.5 | 306.5 |
| 2025-08-29 | 11.59 (-5.12) | 0.82 (+0.24) | 2.2 (+0.3) | -5048 | 17.23 | 228 | 0.78 | 293 | 1.0 | 29305 | 321.0 | 297.0 | 326.5 | 277.0 |
| 2025-07-31 | 16.71 (-7.21) | 0.58 (0.0) | 1.9 (-0.11) | -7580 | 26.29 | -379 | 1.31 | -114 | 0.4 | 28827 | 304.0 | 376.0 | 385.0 | 299.5 |
| 2025-06-30 | 23.92 (-0.28) | 0.58 (+0.06) | 2.01 (+0.44) | -1432 | 7.55 | 57 | 0.3 | 422 | 2.22 | 18969 | 372.0 | 348.5 | 387.0 | 340.5 |
| 2025-05-29 | 24.2 (-2.15) | 0.52 (-0.61) | 1.57 (-0.13) | -1043 | 6.43 | -569 | 3.51 | -96 | 0.59 | 16222 | 350.0 | 374.5 | 408.0 | 346.5 |
| 2025-04-30 | 26.35 (+0.37) | 1.13 (-0.69) | 1.7 (-0.04) | 240 | 1.56 | -401 | 2.6 | -37 | 0.24 | 15417 | 367.0 | 404.0 | 434.0 | 314.0 |
| 2025-03-31 | 25.98 (-2.76) | 1.82 (-0.58) | 1.74 (+0.03) | -2950 | 13.79 | -542 | 2.53 | 26 | 0.12 | 21400 | 396.0 | 476.0 | 482.0 | 385.0 |
| 2025-02-27 | 28.74 (-0.52) | 2.4 (-0.44) | 1.71 (+0.02) | -594 | 4.97 | -414 | 3.46 | 26 | 0.22 | 11958 | 482.0 | 467.0 | 508.0 | 432.0 |
| 2025-01-22 | 29.26 (+0.22) | 2.84 (-0.19) | 1.69 (-0.17) | -38 | 0.45 | -590 | 7.0 | -165 | 1.96 | 8427 | 480.0 | 487.0 | 517.0 | 450.5 |
| 2024-12-31 | 29.04 (+0.11) | 3.03 (-1.44) | 1.86 (-0.27) | 340 | 2.69 | -1361 | 10.75 | -250 | 1.97 | 12662 | 487.0 | 503.0 | 536.0 | 482.0 |
| 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 | 28.93 (-0.67) | 4.47 (-2.14) | 2.13 (+0.21) | -505 | 3.39 | -2017 | 13.54 | 194 | 1.3 | 14892 | 497.0 | 534.0 | 554.0 | 486.0 |
| 2024-10-30 | 29.6 (-0.47) | 6.61 (+0.06) | 1.92 (-0.17) | -575 | 2.95 | -171 | 0.88 | -157 | 0.81 | 19481 | 542.0 | 566.0 | 609.0 | 523.0 |
| 2024-09-30 | 30.07 (+0.5) | 6.55 (+0.6) | 2.09 (-0.15) | 830 | 3.26 | 561 | 2.21 | -145 | 0.57 | 25433 | 565.0 | 551.0 | 600.0 | 500.0 |
| 2024-08-30 | 29.57 (+6.85) | 5.95 (-0.63) | 2.24 (-0.05) | 6013 | 15.84 | -588 | 1.55 | -51 | 0.13 | 37961 | 547.0 | 471.5 | 583.0 | 409.0 |
| 2024-07-31 | 22.72 (+5.34) | 6.58 (-0.48) | 2.29 (-0.31) | 5201 | 11.81 | 421 | 0.96 | -287 | 0.65 | 44023 | 456.5 | 464.0 | 542.0 | 444.0 |
| 2024-06-28 | 17.38 (+1.59) | 7.06 (-0.11) | 2.6 (+0.11) | 1724 | 7.64 | -109 | 0.48 | 101 | 0.45 | 22577 | 446.5 | 421.0 | 452.5 | 402.0 |
| 2024-05-31 | 15.79 (+0.97) | 7.17 (-3.01) | 2.49 (-0.13) | 1073 | 4.32 | -2845 | 11.45 | -127 | 0.51 | 24858 | 416.0 | 416.0 | 426.0 | 384.0 |
| 2024-04-30 | 14.82 (+1.87) | 10.18 (-2.61) | 2.62 (-0.52) | 1722 | 4.11 | -2278 | 5.43 | -492 | 1.17 | 41926 | 423.0 | 435.0 | 492.0 | 403.5 |
| 2024-03-29 | 12.95 (-0.31) | 12.79 (-1.36) | 3.14 (-0.57) | -399 | 1.17 | -1281 | 3.74 | -538 | 1.57 | 34216 | 434.0 | 450.0 | 473.0 | 400.0 |
| 2024-02-29 | 13.26 (-0.45) | 14.15 (+2.6) | 3.71 (-0.02) | -478 | 1.5 | 2456 | 7.7 | -18 | 0.06 | 31876 | 450.0 | 401.5 | 473.5 | 396.5 |
| 2024-01-31 | 13.71 (+2.0) | 11.55 (+1.78) | 3.73 (+0.74) | 1642 | 4.86 | 1340 | 3.97 | 696 | 2.06 | 33789 | 402.0 | 370.5 | 415.0 | 349.5 |
| 2023-12-29 | 11.71 (-2.19) | 9.77 (-0.51) | 2.99 (-0.32) | -2108 | 6.71 | 310 | 0.99 | -41 | 0.13 | 31428 | 370.5 | 383.5 | 394.0 | 362.0 |
| 2023-11-30 | 13.9 (-1.35) | 10.28 (+1.78) | 3.31 (-0.5) | 1 | 0.0 | 1545 | 3.89 | -433 | 1.09 | 39733 | 382.0 | 340.5 | 396.5 | 338.0 |
| 2023-10-31 | 15.25 (-0.03) | 8.5 (+2.59) | 3.81 (+0.61) | 54 | 0.12 | 1961 | 4.45 | 529 | 1.2 | 44075 | 336.0 | 350.5 | 394.5 | 333.0 |
| 2023-09-28 | 15.28 (-1.88) | 5.91 (-2.12) | 3.2 (+0.27) | -1979 | 6.69 | -1837 | 6.21 | 225 | 0.76 | 29561 | 344.0 | 349.5 | 360.0 | 317.0 |
| 2023-08-31 | 17.16 (-1.05) | 8.03 (-1.99) | 2.93 (+0.02) | -1397 | 2.99 | -1719 | 3.68 | 22 | 0.05 | 46774 | 345.0 | 362.0 | 385.0 | 307.0 |
| 2023-07-31 | 18.21 (-0.29) | 10.02 (-4.76) | 2.91 (-0.09) | -764 | 2.01 | -3535 | 9.3 | -81 | 0.21 | 38023 | 362.5 | 435.0 | 437.5 | 345.0 |
| 2023-06-30 | 18.5 (+5.38) | 14.78 (+0.56) | 3.0 (-0.13) | 4714 | 8.97 | 488 | 0.93 | -107 | 0.2 | 52557 | 428.5 | 361.0 | 438.5 | 347.0 |
| 2023-05-31 | 13.12 (+0.19) | 14.22 (+1.0) | 3.13 (-0.43) | 678 | 1.43 | 1193 | 2.52 | -285 | 0.6 | 47306 | 361.5 | 354.0 | 393.0 | 325.5 |
| 2023-04-28 | 12.93 (-0.54) | 13.22 (-0.73) | 3.56 (-0.11) | -710 | 1.56 | -613 | 1.35 | -88 | 0.19 | 45464 | 349.0 | 369.0 | 385.0 | 328.0 |
| 2023-03-31 | 13.47 (+2.58) | 13.95 (+3.91) | 3.67 (+0.78) | 2879 | 4.51 | 1857 | 2.91 | 655 | 1.03 | 63850 | 374.0 | 290.0 | 379.0 | 286.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 10.89 (+2.36) | 10.04 (-0.27) | 2.89 (+0.22) | 2269 | 5.64 | -229 | 0.57 | 188 | 0.47 | 40249 | 291.0 | 280.5 | 316.5 | 271.0 |
| 2023-01-31 | 8.53 (+0.35) | 10.31 (+0.58) | 2.67 (+0.33) | 215 | 0.5 | 487 | 1.12 | 267 | 0.62 | 43318 | 277.0 | 264.5 | 304.0 | 263.5 |
| 2022-12-30 | 8.18 (+0.03) | 9.73 (+1.38) | 2.34 (+0.42) | -337 | 1.09 | 954 | 3.09 | 362 | 1.17 | 30867 | 265.0 | 250.0 | 280.0 | 235.5 |
| 2022-11-30 | 8.15 (+0.3) | 8.35 (-1.0) | 1.92 (+0.32) | 593 | 1.73 | -845 | 2.46 | 263 | 0.77 | 34362 | 244.5 | 215.5 | 254.0 | 209.0 |
| 2022-10-31 | 7.85 (+1.13) | 9.35 (-3.39) | 1.6 (+0.15) | 908 | 2.1 | -2221 | 5.13 | 129 | 0.3 | 43288 | 216.5 | 282.0 | 297.0 | 198.0 |
| 2022-09-30 | 6.72 (-1.51) | 12.74 (+3.49) | 1.45 (+0.05) | -1459 | 2.59 | 2947 | 5.23 | 44 | 0.08 | 56370 | 282.0 | 287.5 | 308.5 | 250.0 |
| 2022-08-31 | 8.23 (-0.5) | 9.25 (+3.66) | 1.4 (-0.12) | -423 | 0.67 | 3072 | 4.87 | -108 | 0.17 | 63113 | 285.0 | 240.5 | 292.0 | 233.5 |
| 2022-07-29 | 8.73 (-0.49) | 5.59 (+1.08) | 1.52 (+0.09) | -486 | 1.08 | 914 | 2.04 | 79 | 0.18 | 44882 | 244.0 | 210.5 | 261.0 | 167.0 |
| 2022-06-30 | 9.22 (-0.62) | 4.51 (-0.15) | 1.43 (-0.08) | -387 | 5.11 | 166 | 2.19 | -67 | 0.88 | 7579 | 214.0 | 258.5 | 263.5 | 210.5 |
| 2022-05-31 | 9.84 (+1.11) | 4.66 (+0.55) | 1.51 (+0.1) | 937 | 9.45 | 462 | 4.66 | 87 | 0.88 | 9916 | 258.5 | 217.5 | 259.5 | 208.0 |
| 2022-04-29 | 8.73 (-1.73) | 4.11 (+0.7) | 1.41 (+0.07) | -1714 | 13.35 | 590 | 4.59 | 56 | 0.44 | 12843 | 215.0 | 235.5 | 249.5 | 201.5 |
| 2022-03-31 | 10.46 (-1.23) | 3.41 (-0.5) | 1.34 (-0.11) | -976 | 8.08 | -419 | 3.47 | -92 | 0.76 | 12083 | 237.0 | 259.0 | 282.0 | 235.5 |
| 2022-02-25 | 11.69 (-0.99) | 3.91 (-0.03) | 1.45 (+0.01) | -751 | 12.34 | -19 | 0.31 | 11 | 0.18 | 6084 | 255.5 | 263.5 | 273.5 | 252.0 |
| 2022-01-26 | 12.68 (-0.05) | 3.94 (+0.02) | 1.44 (-0.41) | -32 | 0.14 | 20 | 0.09 | -340 | 1.49 | 22797 | 254.5 | 330.0 | 344.5 | 251.0 |
| 2021-12-30 | 12.73 (+3.49) | 3.92 (+0.87) | 1.85 (+0.21) | 3092 | 6.1 | 730 | 1.44 | 176 | 0.35 | 50679 | 324.0 | 290.0 | 340.5 | 280.0 |
| 2021-11-30 | 9.24 (+0.27) | 3.05 (+0.04) | 1.64 (+0.31) | -8 | 0.03 | 34 | 0.14 | 256 | 1.08 | 23625 | 296.0 | 246.5 | 296.0 | 241.0 |
| 2021-10-29 | 8.97 (-0.02) | 3.01 (+0.01) | 1.33 (-0.02) | -54 | 0.74 | 6 | 0.08 | -14 | 0.19 | 7332 | 242.0 | 233.5 | 249.0 | 215.0 |
| 2021-09-30 | 8.99 (+0.46) | 3.0 (-0.38) | 1.35 (-0.01) | 335 | 3.56 | -428 | 4.55 | -9 | 0.1 | 9407 | 235.0 | 248.5 | 253.0 | 208.0 |
| 2021-08-31 | 8.53 () | 3.38 () | 1.36 () | 248 | 3.17 | -192 | 2.45 | -175 | 2.24 | 7821 | 247.0 | 271.5 | 279.0 | 223.0 |