- 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 | 1.28 (0.0) | 0.0 (0.0) | 0.42 (0.0) | -6 | 5.66 | 0 | 0.0 | -4 | 3.77 | 106 | 683.0 | 694.0 | 695.0 | 683.0 |
| 2026-06-02 | 1.28 (-0.13) | 0.0 (0.0) | 0.42 (0.0) | -89 | 41.01 | 0 | 0.0 | -2 | 0.92 | 217 | 689.0 | 714.0 | 715.0 | 679.0 |
| 2026-06-01 | 1.41 (+0.04) | 0.0 (0.0) | 0.42 (0.0) | 33 | 29.46 | 0 | 0.0 | 4 | 3.57 | 112 | 715.0 | 735.0 | 735.0 | 715.0 |
| 2026-05-29 | 1.37 (+0.05) | 0.0 (0.0) | 0.42 (+0.19) | 43 | 14.83 | 0 | 0.0 | 149 | 51.38 | 290 | 719.0 | 704.0 | 719.0 | 700.0 |
| 2026-05-28 | 1.32 (-0.05) | 0.0 (0.0) | 0.23 (+0.04) | -47 | 20.89 | 0 | 0.0 | 39 | 17.33 | 225 | 692.0 | 715.0 | 722.0 | 683.0 |
| 2026-05-27 | 1.37 (-0.06) | 0.0 (-0.02) | 0.19 (0.0) | -27 | 13.5 | -15 | 7.5 | -6 | 3.0 | 200 | 713.0 | 730.0 | 732.0 | 700.0 |
| 2026-05-26 | 1.43 (0.0) | 0.02 (0.0) | 0.19 (0.0) | 3 | 1.68 | 0 | 0.0 | -1 | 0.56 | 179 | 725.0 | 731.0 | 755.0 | 719.0 |
| 2026-05-25 | 1.43 (+0.04) | 0.02 (0.0) | 0.19 (+0.01) | 33 | 17.65 | 0 | 0.0 | 9 | 4.81 | 187 | 731.0 | 735.0 | 759.0 | 725.0 |
| 2026-05-22 | 1.39 (+0.06) | 0.02 (0.0) | 0.18 (+0.01) | 33 | 21.71 | 0 | 0.0 | 12 | 7.89 | 152 | 729.0 | 705.0 | 743.0 | 699.0 |
| 2026-05-21 | 1.33 (+0.01) | 0.02 (0.0) | 0.17 (0.0) | -3 | 3.49 | 0 | 0.0 | 0 | 0.0 | 86 | 707.0 | 698.0 | 710.0 | 691.0 |
| 2026-05-20 | 1.32 (-0.09) | 0.02 (-0.02) | 0.17 (-0.01) | -55 | 26.19 | -15 | 7.14 | -7 | 3.33 | 210 | 687.0 | 700.0 | 713.0 | 679.0 |
| 2026-05-19 | 1.41 (-0.14) | 0.04 (0.0) | 0.18 (-0.02) | -76 | 30.28 | 0 | 0.0 | -20 | 7.97 | 251 | 705.0 | 769.0 | 769.0 | 699.0 |
| 2026-05-18 | 1.55 (-0.05) | 0.04 (0.0) | 0.2 (-0.01) | -48 | 20.87 | 0 | 0.0 | -4 | 1.74 | 230 | 765.0 | 777.0 | 777.0 | 752.0 |
| 2026-05-15 | 1.6 (+0.15) | 0.04 (0.0) | 0.21 (+0.01) | 124 | 33.6 | 0 | 0.0 | 4 | 1.08 | 369 | 774.0 | 760.0 | 788.0 | 760.0 |
| 2026-05-14 | 1.45 (-0.06) | 0.04 (0.0) | 0.2 (0.0) | -21 | 17.36 | 0 | 0.0 | -2 | 1.65 | 121 | 756.0 | 771.0 | 772.0 | 753.0 |
| 2026-05-13 | 1.51 (-0.05) | 0.04 (0.0) | 0.2 (-0.04) | -17 | 10.62 | 0 | 0.0 | -27 | 16.88 | 160 | 765.0 | 781.0 | 781.0 | 750.0 |
| 2026-05-12 | 1.56 (+0.05) | 0.04 (0.0) | 0.24 (0.0) | 42 | 17.21 | 0 | 0.0 | -4 | 1.64 | 244 | 777.0 | 787.0 | 787.0 | 751.0 |
| 2026-05-11 | 1.51 (+0.03) | 0.04 (+0.04) | 0.24 (+0.01) | 28 | 5.82 | 30 | 6.24 | 11 | 2.29 | 481 | 783.0 | 764.0 | 820.0 | 757.0 |
| 2026-05-08 | 1.48 (-0.01) | 0.0 (0.0) | 0.23 (0.0) | -1 | 0.51 | 0 | 0.0 | 2 | 1.03 | 195 | 762.0 | 784.0 | 784.0 | 747.0 |
| 2026-05-07 | 1.49 (+0.01) | 0.0 (0.0) | 0.23 (+0.01) | 21 | 19.44 | 2 | 1.85 | 2 | 1.85 | 108 | 755.0 | 750.0 | 757.0 | 743.0 |
| 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 | 1.48 (+0.01) | 0.0 (0.0) | 0.22 (-0.02) | 6 | 2.11 | 0 | 0.0 | -18 | 6.32 | 285 | 745.0 | 769.0 | 770.0 | 721.0 |
| 2026-05-05 | 1.47 (+0.04) | 0.0 (0.0) | 0.24 (-0.01) | 38 | 20.0 | -17 | 8.95 | -2 | 1.05 | 190 | 765.0 | 780.0 | 782.0 | 759.0 |
| 2026-05-04 | 1.43 (-0.01) | 0.0 (0.0) | 0.25 (+0.01) | -9 | 2.81 | 0 | 0.0 | 9 | 2.81 | 320 | 774.0 | 769.0 | 796.0 | 766.0 |
| 2026-04-30 | 1.44 (+0.11) | 0.0 (0.0) | 0.24 (+0.03) | 97 | 16.01 | 0 | 0.0 | 23 | 3.8 | 606 | 764.0 | 751.0 | 789.0 | 746.0 |
| 2026-04-29 | 1.33 (0.0) | 0.0 (0.0) | 0.21 (+0.01) | -11 | 4.44 | 0 | 0.0 | 4 | 1.61 | 248 | 731.0 | 722.0 | 763.0 | 722.0 |
| 2026-04-28 | 1.33 (+0.02) | 0.0 (0.0) | 0.2 (-0.01) | 16 | 17.2 | 0 | 0.0 | -8 | 8.6 | 93 | 722.0 | 727.0 | 734.0 | 715.0 |
| 2026-04-27 | 1.31 (-0.08) | 0.0 (0.0) | 0.21 (-0.03) | 2 | 0.94 | 0 | 0.0 | -23 | 10.8 | 213 | 722.0 | 723.0 | 726.0 | 702.0 |
| 2026-04-24 | 1.39 (0.0) | 0.0 (0.0) | 0.24 (0.0) | -6 | 2.67 | 0 | 0.0 | -3 | 1.33 | 225 | 723.0 | 754.0 | 754.0 | 723.0 |
| 2026-04-23 | 1.39 (+0.02) | 0.0 (0.0) | 0.24 (0.0) | 18 | 5.0 | 0 | 0.0 | 4 | 1.11 | 360 | 740.0 | 770.0 | 770.0 | 709.0 |
| 2026-04-22 | 1.37 (+0.06) | 0.0 (0.0) | 0.24 (+0.02) | 49 | 15.08 | 0 | 0.0 | 13 | 4.0 | 325 | 763.0 | 755.0 | 784.0 | 744.0 |
| 2026-04-21 | 1.31 (-0.04) | 0.0 (0.0) | 0.22 (0.0) | -32 | 10.39 | 0 | 0.0 | -2 | 0.65 | 308 | 750.0 | 766.0 | 766.0 | 733.0 |
| 2026-04-20 | 1.35 (-0.02) | 0.0 (-0.12) | 0.22 (0.0) | -20 | 5.04 | 0 | 0.0 | 0 | 0.0 | 397 | 745.0 | 734.0 | 769.0 | 723.0 |
| 2026-04-17 | 1.37 (+0.09) | 0.12 (0.0) | 0.22 (0.0) | 69 | 17.74 | 0 | 0.0 | 3 | 0.77 | 389 | 734.0 | 733.0 | 763.0 | 728.0 |
| 2026-04-16 | 1.28 (-0.04) | 0.12 (0.0) | 0.22 (-0.01) | -38 | 9.29 | 0 | 0.0 | -11 | 2.69 | 409 | 737.0 | 750.0 | 751.0 | 722.0 |
| 2026-04-15 | 1.32 (-0.1) | 0.12 (0.0) | 0.23 (+0.05) | -78 | 10.83 | 0 | 0.0 | 42 | 5.83 | 720 | 742.0 | 698.0 | 742.0 | 690.0 |
| 2026-04-14 | 1.42 (-0.07) | 0.12 (0.0) | 0.18 (+0.01) | -55 | 21.83 | 0 | 0.0 | 8 | 3.17 | 252 | 683.0 | 685.0 | 692.0 | 668.0 |
| 2026-04-13 | 1.49 (-0.08) | 0.12 (-0.03) | 0.17 (0.0) | -64 | 36.57 | -25 | 14.29 | 0 | 0.0 | 175 | 663.0 | 663.0 | 673.0 | 645.0 |
| 2026-04-10 | 1.57 (+0.02) | 0.15 (-0.02) | 0.17 (0.0) | 4 | 3.92 | -14 | 13.73 | -1 | 0.98 | 102 | 668.0 | 664.0 | 678.0 | 664.0 |
| 2026-04-09 | 1.55 (0.0) | 0.17 (-0.02) | 0.17 (0.0) | -14 | 10.77 | -19 | 14.62 | 0 | 0.0 | 130 | 664.0 | 678.0 | 678.0 | 661.0 |
| 2026-04-08 | 1.55 (+0.03) | 0.19 (0.0) | 0.17 (0.0) | 22 | 18.8 | 0 | 0.0 | 7 | 5.98 | 117 | 678.0 | 660.0 | 679.0 | 660.0 |
| 2026-04-07 | 1.52 (0.0) | 0.19 (0.0) | 0.17 (+0.01) | 2 | 2.56 | 0 | 0.0 | 0 | 0.0 | 78 | 649.0 | 639.0 | 653.0 | 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 | |||
| 2026-04-02 | 1.52 (-0.01) | 0.19 (0.0) | 0.16 (0.0) | -21 | 24.42 | 0 | 0.0 | 0 | 0.0 | 86 | 632.0 | 646.0 | 655.0 | 629.0 |
| 2026-04-01 | 1.53 (+0.01) | 0.19 (-0.02) | 0.16 (0.0) | -6 | 4.62 | -15 | 11.54 | 3 | 2.31 | 130 | 642.0 | 640.0 | 649.0 | 638.0 |
| 2026-03-31 | 1.52 (-0.01) | 0.21 (0.0) | 0.16 (-0.02) | -10 | 5.24 | 0 | 0.0 | -16 | 8.38 | 191 | 624.0 | 647.0 | 647.0 | 609.0 |
| 2026-03-30 | 1.53 (-0.03) | 0.21 (0.0) | 0.18 (0.0) | -24 | 16.9 | -1 | 0.7 | -2 | 1.41 | 142 | 648.0 | 647.0 | 656.0 | 640.0 |
| 2026-03-27 | 1.56 (-0.11) | 0.21 (+0.02) | 0.18 (+0.02) | -85 | 28.81 | 14 | 4.75 | 15 | 5.08 | 295 | 667.0 | 679.0 | 694.0 | 667.0 |
| 2026-03-26 | 1.67 (+0.04) | 0.19 (+0.01) | 0.16 (+0.01) | 56 | 13.56 | 12 | 2.91 | 11 | 2.66 | 413 | 679.0 | 660.0 | 700.0 | 660.0 |
| 2026-03-25 | 1.63 (+0.01) | 0.18 (0.0) | 0.15 (0.0) | 1 | 0.66 | 0 | 0.0 | 2 | 1.32 | 151 | 659.0 | 656.0 | 659.0 | 640.0 |
| 2026-03-24 | 1.62 (-0.06) | 0.18 (0.0) | 0.15 (0.0) | -35 | 32.71 | 0 | 0.0 | 0 | 0.0 | 107 | 638.0 | 660.0 | 660.0 | 618.0 |
| 2026-03-23 | 1.68 (-0.04) | 0.18 (+0.01) | 0.15 (-0.01) | -22 | 17.05 | 4 | 3.1 | -11 | 8.53 | 129 | 626.0 | 621.0 | 642.0 | 621.0 |
| 2026-03-20 | 1.72 (-0.01) | 0.17 (0.0) | 0.16 (0.0) | -12 | 9.6 | 1 | 0.8 | 0 | 0.0 | 125 | 642.0 | 640.0 | 655.0 | 628.0 |
| 2026-03-19 | 1.73 (-0.08) | 0.17 (0.0) | 0.16 (0.0) | -65 | 44.52 | -1 | 0.68 | -2 | 1.37 | 146 | 640.0 | 639.0 | 645.0 | 633.0 |
| 2026-03-18 | 1.81 (-0.02) | 0.17 (0.0) | 0.16 (0.0) | -14 | 12.61 | 0 | 0.0 | 1 | 0.9 | 111 | 639.0 | 637.0 | 648.0 | 630.0 |
| 2026-03-17 | 1.83 (-0.02) | 0.17 (0.0) | 0.16 (0.0) | -9 | 10.59 | 0 | 0.0 | 2 | 2.35 | 85 | 629.0 | 633.0 | 641.0 | 629.0 |
| 2026-03-16 | 1.85 (-0.02) | 0.17 (0.0) | 0.16 (0.0) | -11 | 12.36 | 0 | 0.0 | 1 | 1.12 | 89 | 629.0 | 634.0 | 639.0 | 625.0 |
| 2026-03-13 | 1.87 (-0.01) | 0.17 (0.0) | 0.16 (0.0) | -3 | 1.06 | 0 | 0.0 | 3 | 1.06 | 283 | 631.0 | 632.0 | 641.0 | 625.0 |
| 2026-03-12 | 1.88 (+0.01) | 0.17 (0.0) | 0.16 (0.0) | -4 | 2.52 | 3 | 1.89 | -1 | 0.63 | 159 | 641.0 | 640.0 | 654.0 | 633.0 |
| 2026-03-11 | 1.87 (-0.02) | 0.17 (0.0) | 0.16 (+0.01) | -11 | 7.43 | 0 | 0.0 | 5 | 3.38 | 148 | 650.0 | 635.0 | 650.0 | 632.0 |
| 2026-03-10 | 1.89 (-0.03) | 0.17 (0.0) | 0.15 (0.0) | -27 | 23.28 | 0 | 0.0 | 4 | 3.45 | 116 | 628.0 | 631.0 | 649.0 | 628.0 |
| 2026-03-09 | 1.92 (-0.05) | 0.17 (0.0) | 0.15 (-0.05) | -30 | 7.71 | 0 | 0.0 | -41 | 10.54 | 389 | 627.0 | 606.0 | 636.0 | 592.0 |
| 2026-03-06 | 1.97 (-0.01) | 0.17 (0.0) | 0.2 (0.0) | -9 | 5.84 | 0 | 0.0 | 0 | 0.0 | 154 | 657.0 | 657.0 | 659.0 | 640.0 |
| 2026-03-05 | 1.98 (-0.05) | 0.17 (0.0) | 0.2 (0.0) | -21 | 8.4 | 0 | 0.0 | -1 | 0.4 | 250 | 651.0 | 640.0 | 664.0 | 640.0 |
| 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 | 2.03 (+0.1) | 0.17 (-0.13) | 0.2 (-0.01) | 154 | 25.93 | -108 | 18.18 | -11 | 1.85 | 594 | 627.0 | 664.0 | 664.0 | 614.0 |
| 2026-03-03 | 1.93 (+0.09) | 0.3 (-0.15) | 0.21 (-0.02) | 79 | 12.01 | -120 | 18.24 | -16 | 2.43 | 658 | 669.0 | 693.0 | 703.0 | 648.0 |
| 2026-03-02 | 1.84 (+0.14) | 0.45 (-0.18) | 0.23 (+0.03) | 112 | 26.48 | -141 | 33.33 | 25 | 5.91 | 423 | 696.0 | 687.0 | 705.0 | 675.0 |
| 2026-02-26 | 1.7 (-0.03) | 0.63 (-0.04) | 0.2 (0.0) | -18 | 7.63 | -33 | 13.98 | 3 | 1.27 | 236 | 696.0 | 708.0 | 710.0 | 692.0 |
| 2026-02-25 | 1.73 (+0.04) | 0.67 (0.0) | 0.2 (+0.02) | 26 | 14.77 | 0 | 0.0 | 9 | 5.11 | 176 | 702.0 | 711.0 | 713.0 | 699.0 |
| 2026-02-24 | 1.69 (-0.03) | 0.67 (0.0) | 0.18 (+0.01) | -10 | 6.9 | 0 | 0.0 | 7 | 4.83 | 145 | 704.0 | 700.0 | 709.0 | 697.0 |
| 2026-02-23 | 1.72 (+0.03) | 0.67 (0.0) | 0.17 (+0.01) | 18 | 8.04 | 0 | 0.0 | 8 | 3.57 | 224 | 702.0 | 711.0 | 711.0 | 692.0 |
| 2026-02-11 | 1.69 (-0.03) | 0.67 (0.0) | 0.16 (0.0) | -18 | 14.4 | 0 | 0.0 | 4 | 3.2 | 125 | 689.0 | 679.0 | 690.0 | 679.0 |
| 2026-02-10 | 1.72 (+0.05) | 0.67 (0.0) | 0.16 (-0.01) | 34 | 19.1 | 0 | 0.0 | -6 | 3.37 | 178 | 683.0 | 684.0 | 690.0 | 670.0 |
| 2026-02-09 | 1.67 (-0.03) | 0.67 (0.0) | 0.17 (0.0) | -21 | 14.69 | 0 | 0.0 | -2 | 1.4 | 143 | 684.0 | 689.0 | 689.0 | 674.0 |
| 2026-02-06 | 1.7 (-0.01) | 0.67 (-0.06) | 0.17 (0.0) | -7 | 2.1 | -52 | 15.62 | -1 | 0.3 | 333 | 665.0 | 685.0 | 685.0 | 658.0 |
| 2026-02-05 | 1.71 (+0.03) | 0.73 (0.0) | 0.17 (+0.01) | 18 | 4.96 | 0 | 0.0 | 7 | 1.93 | 363 | 692.0 | 714.0 | 714.0 | 687.0 |
| 2026-02-04 | 1.68 (-0.04) | 0.73 (0.0) | 0.16 (0.0) | -35 | 14.4 | 0 | 0.0 | -1 | 0.41 | 243 | 720.0 | 740.0 | 741.0 | 718.0 |
| 2026-02-03 | 1.72 (-0.18) | 0.73 (0.0) | 0.16 (0.0) | -98 | 22.79 | 0 | 0.0 | 0 | 0.0 | 430 | 731.0 | 760.0 | 760.0 | 715.0 |
| 2026-02-02 | 1.9 (+0.03) | 0.73 (0.0) | 0.16 (-0.02) | 35 | 8.62 | 0 | 0.0 | -13 | 3.2 | 406 | 751.0 | 767.0 | 767.0 | 730.0 |
| 2026-01-30 | 1.87 (+0.01) | 0.73 (+0.04) | 0.18 (-0.01) | -4 | 0.77 | 38 | 7.35 | -7 | 1.35 | 517 | 774.0 | 800.0 | 801.0 | 762.0 |
| 2026-01-29 | 1.86 (-0.18) | 0.69 (+0.14) | 0.19 (0.0) | -125 | 15.06 | 109 | 13.13 | -2 | 0.24 | 830 | 800.0 | 839.0 | 843.0 | 797.0 |
| 2026-01-28 | 2.04 (+0.05) | 0.55 (0.0) | 0.19 (-0.05) | 76 | 10.86 | 0 | 0.0 | -40 | 5.71 | 700 | 805.0 | 820.0 | 823.0 | 789.0 |
| 2026-01-27 | 1.99 (0.0) | 0.55 (0.0) | 0.24 (+0.02) | -3 | 0.33 | 0 | 0.0 | 20 | 2.17 | 923 | 813.0 | 807.0 | 837.0 | 807.0 |
| 2026-01-26 | 1.99 (+0.13) | 0.55 (+0.04) | 0.22 (+0.05) | 105 | 8.39 | 35 | 2.8 | 36 | 2.88 | 1252 | 806.0 | 770.0 | 832.0 | 759.0 |
| 2026-01-23 | 1.86 (+0.13) | 0.51 (0.0) | 0.17 (-0.01) | 105 | 21.0 | 0 | 0.0 | -4 | 0.8 | 500 | 759.0 | 751.0 | 775.0 | 751.0 |
| 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 | 1.73 (-0.15) | 0.51 (+0.02) | 0.18 (-0.01) | -101 | 26.51 | 12 | 3.15 | -8 | 2.1 | 381 | 752.0 | 776.0 | 777.0 | 744.0 |
| 2026-01-21 | 1.88 (-0.06) | 0.49 (-0.03) | 0.19 (-0.01) | 0 | 0.0 | 0 | 0.0 | -10 | 2.19 | 456 | 753.0 | 747.0 | 764.0 | 733.0 |
| 2026-01-20 | 1.94 (+0.09) | 0.52 (0.0) | 0.2 (-0.01) | 74 | 21.64 | 0 | 0.0 | -8 | 2.34 | 342 | 752.0 | 743.0 | 761.0 | 738.0 |
| 2026-01-19 | 1.85 (+0.17) | 0.52 (0.0) | 0.21 (+0.01) | 140 | 26.27 | 0 | 0.0 | 7 | 1.31 | 533 | 743.0 | 737.0 | 757.0 | 731.0 |
| 2026-01-16 | 1.68 (+0.11) | 0.52 (0.0) | 0.2 (+0.01) | 113 | 21.65 | 0 | 0.0 | 9 | 1.72 | 522 | 736.0 | 725.0 | 746.0 | 725.0 |
| 2026-01-15 | 1.57 (-0.09) | 0.52 (0.0) | 0.19 (0.0) | -34 | 16.11 | 0 | 0.0 | -3 | 1.42 | 211 | 720.0 | 729.0 | 729.0 | 712.0 |
| 2026-01-14 | 1.66 (-0.09) | 0.52 (0.0) | 0.19 (-0.02) | -74 | 22.02 | 0 | 0.0 | -13 | 3.87 | 336 | 725.0 | 726.0 | 726.0 | 706.0 |
| 2026-01-13 | 1.75 (+0.1) | 0.52 (0.0) | 0.21 (+0.03) | 77 | 10.62 | 0 | 0.0 | 23 | 3.17 | 725 | 718.0 | 703.0 | 732.0 | 698.0 |
| 2026-01-12 | 1.65 (+0.02) | 0.52 (0.0) | 0.18 (0.0) | 23 | 7.21 | 0 | 0.0 | 4 | 1.25 | 319 | 700.0 | 691.0 | 700.0 | 683.0 |
| 2026-01-09 | 1.63 (-0.03) | 0.52 (0.0) | 0.18 (0.0) | -22 | 4.37 | 0 | 0.0 | -6 | 1.19 | 504 | 692.0 | 698.0 | 702.0 | 669.0 |
| 2026-01-08 | 1.66 (+0.34) | 0.52 (0.0) | 0.18 (+0.02) | 242 | 17.83 | 0 | 0.0 | 22 | 1.62 | 1357 | 702.0 | 652.0 | 708.0 | 652.0 |
| 2026-01-07 | 1.32 (0.0) | 0.52 (0.0) | 0.16 (+0.01) | -7 | 3.68 | 0 | 0.0 | 0 | 0.0 | 190 | 644.0 | 643.0 | 648.0 | 636.0 |
| 2026-01-06 | 1.32 (-0.04) | 0.52 (0.0) | 0.15 (-0.01) | -30 | 9.77 | 0 | 0.0 | -3 | 0.98 | 307 | 641.0 | 650.0 | 671.0 | 638.0 |
| 2026-01-05 | 1.36 (0.0) | 0.52 (0.0) | 0.16 (0.0) | -1 | 0.45 | 0 | 0.0 | 0 | 0.0 | 220 | 652.0 | 658.0 | 664.0 | 640.0 |
| 2026-01-02 | 1.36 (+0.04) | 0.52 (0.0) | 0.16 (0.0) | 33 | 19.3 | 0 | 0.0 | 1 | 0.58 | 171 | 656.0 | 651.0 | 664.0 | 651.0 |
| 2025-12-31 | 1.32 (+0.01) | 0.52 (0.0) | 0.16 (0.0) | 5 | 8.62 | 0 | 0.0 | 0 | 0.0 | 58 | 652.0 | 641.0 | 655.0 | 641.0 |
| 2025-12-30 | 1.31 (-0.02) | 0.52 (0.0) | 0.16 (0.0) | -20 | 19.05 | 0 | 0.0 | -2 | 1.9 | 105 | 646.0 | 644.0 | 650.0 | 640.0 |
| 2025-12-29 | 1.33 (+0.01) | 0.52 (0.0) | 0.16 (-0.01) | 6 | 7.79 | 0 | 0.0 | -8 | 10.39 | 77 | 652.0 | 648.0 | 653.0 | 643.0 |
| 2025-12-26 | 1.32 (+0.04) | 0.52 (0.0) | 0.17 (+0.01) | 28 | 16.47 | 0 | 0.0 | 3 | 1.76 | 170 | 654.0 | 639.0 | 656.0 | 639.0 |
| 2025-12-24 | 1.28 (-0.02) | 0.52 (0.0) | 0.16 (+0.01) | -25 | 11.21 | 0 | 0.0 | 11 | 4.93 | 223 | 637.0 | 635.0 | 657.0 | 635.0 |
| 2025-12-23 | 1.3 (-0.02) | 0.52 (0.0) | 0.15 (0.0) | -17 | 14.78 | 0 | 0.0 | 2 | 1.74 | 115 | 636.0 | 626.0 | 639.0 | 626.0 |
| 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 | 1.32 (0.0) | 0.52 (0.0) | 0.15 (+0.01) | -3 | 3.49 | 0 | 0.0 | 3 | 3.49 | 86 | 628.0 | 630.0 | 635.0 | 626.0 |
| 2025-12-19 | 1.32 (-0.01) | 0.52 (0.0) | 0.14 (-0.01) | -6 | 6.25 | 0 | 0.0 | -1 | 1.04 | 96 | 630.0 | 631.0 | 645.0 | 624.0 |
| 2025-12-18 | 1.33 (-0.02) | 0.52 (0.0) | 0.15 (+0.01) | -13 | 25.0 | 0 | 0.0 | 1 | 1.92 | 52 | 628.0 | 630.0 | 634.0 | 624.0 |
| 2025-12-17 | 1.35 (-0.02) | 0.52 (0.0) | 0.14 (-0.01) | -16 | 9.64 | 0 | 0.0 | 0 | 0.0 | 166 | 635.0 | 642.0 | 650.0 | 633.0 |
| 2025-12-16 | 1.37 (-0.01) | 0.52 (0.0) | 0.15 (0.0) | -6 | 3.95 | 0 | 0.0 | -4 | 2.63 | 152 | 642.0 | 653.0 | 660.0 | 640.0 |
| 2025-12-15 | 1.38 (+0.01) | 0.52 (0.0) | 0.15 (-0.01) | 12 | 11.01 | -3 | 2.75 | -7 | 6.42 | 109 | 660.0 | 660.0 | 663.0 | 654.0 |
| 2025-12-12 | 1.37 (-0.08) | 0.52 (0.0) | 0.16 (0.0) | -60 | 23.81 | 0 | 0.0 | 2 | 0.79 | 252 | 674.0 | 679.0 | 692.0 | 662.0 |
| 2025-12-11 | 1.45 (+0.05) | 0.52 (0.0) | 0.16 (0.0) | 34 | 18.28 | 0 | 0.0 | -4 | 2.15 | 186 | 676.0 | 679.0 | 687.0 | 676.0 |
| 2025-12-10 | 1.4 (+0.03) | 0.52 (0.0) | 0.16 (0.0) | 20 | 16.0 | 0 | 0.0 | -1 | 0.8 | 125 | 679.0 | 680.0 | 685.0 | 675.0 |
| 2025-12-09 | 1.37 (0.0) | 0.52 (0.0) | 0.16 (-0.01) | 1 | 0.41 | 0 | 0.0 | -4 | 1.63 | 245 | 680.0 | 678.0 | 680.0 | 667.0 |
| 2025-12-08 | 1.37 (-0.11) | 0.52 (0.0) | 0.17 (0.0) | -90 | 17.08 | 0 | 0.0 | -6 | 1.14 | 527 | 675.0 | 686.0 | 688.0 | 662.0 |
| 2025-12-05 | 1.48 (+0.13) | 0.52 (0.0) | 0.17 (+0.01) | 82 | 4.69 | 0 | 0.0 | 9 | 0.51 | 1750 | 686.0 | 677.0 | 704.0 | 671.0 |
| 2025-12-04 | 1.35 (-0.01) | 0.52 (0.0) | 0.16 (-0.01) | -29 | 3.66 | 3 | 0.38 | -3 | 0.38 | 793 | 640.0 | 648.0 | 670.0 | 640.0 |
| 2025-12-03 | 1.36 (-0.08) | 0.52 (0.0) | 0.17 (+0.03) | -60 | 38.22 | 0 | 0.0 | 20 | 12.74 | 157 | 625.0 | 635.0 | 646.0 | 622.0 |
| 2025-12-02 | 1.44 (-0.01) | 0.52 (0.0) | 0.14 (0.0) | -8 | 3.03 | 0 | 0.0 | 5 | 1.89 | 264 | 629.0 | 626.0 | 652.0 | 626.0 |
| 2025-12-01 | 1.45 (-0.08) | 0.52 (0.0) | 0.14 (0.0) | -72 | 41.86 | 0 | 0.0 | -2 | 1.16 | 172 | 625.0 | 635.0 | 639.0 | 618.0 |
| 2025-11-28 | 1.53 (+0.08) | 0.52 (0.0) | 0.14 (+0.01) | 37 | 17.54 | 0 | 0.0 | 6 | 2.84 | 211 | 641.0 | 620.0 | 648.0 | 617.0 |
| 2025-11-27 | 1.45 (-0.09) | 0.52 (0.0) | 0.13 (0.0) | -70 | 44.59 | 0 | 0.0 | -1 | 0.64 | 157 | 620.0 | 631.0 | 635.0 | 615.0 |
| 2025-11-26 | 1.54 (0.0) | 0.52 (0.0) | 0.13 (0.0) | 1 | 0.55 | 0 | 0.0 | 3 | 1.66 | 181 | 627.0 | 621.0 | 650.0 | 621.0 |
| 2025-11-25 | 1.54 (0.0) | 0.52 (0.0) | 0.13 (0.0) | 19 | 22.35 | 0 | 0.0 | 0 | 0.0 | 85 | 614.0 | 619.0 | 624.0 | 611.0 |
| 2025-11-24 | 1.54 (-0.03) | 0.52 (0.0) | 0.13 (0.0) | -23 | 21.5 | 0 | 0.0 | 3 | 2.8 | 107 | 609.0 | 611.0 | 622.0 | 604.0 |
| 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 | 1.57 (-0.07) | 0.52 (0.0) | 0.13 (0.0) | -47 | 20.17 | 0 | 0.0 | -2 | 0.86 | 233 | 608.0 | 641.0 | 641.0 | 601.0 |
| 2025-11-20 | 1.64 (+0.03) | 0.52 (0.0) | 0.13 (+0.01) | 26 | 10.28 | 0 | 0.0 | 3 | 1.19 | 253 | 650.0 | 630.0 | 651.0 | 621.0 |
| 2025-11-19 | 1.61 (0.0) | 0.52 (-0.01) | 0.12 (0.0) | -13 | 7.56 | -9 | 5.23 | 1 | 0.58 | 172 | 617.0 | 635.0 | 638.0 | 615.0 |
| 2025-11-18 | 1.61 (+0.04) | 0.53 (0.0) | 0.12 (-0.01) | 34 | 19.88 | 0 | 0.0 | -2 | 1.17 | 171 | 633.0 | 656.0 | 656.0 | 633.0 |
| 2025-11-17 | 1.57 (-0.02) | 0.53 (0.0) | 0.13 (0.0) | -20 | 11.49 | 0 | 0.0 | -2 | 1.15 | 174 | 660.0 | 683.0 | 683.0 | 658.0 |
| 2025-11-14 | 1.59 (-0.04) | 0.53 (0.0) | 0.13 (0.0) | -35 | 17.16 | 0 | 0.0 | -4 | 1.96 | 204 | 673.0 | 676.0 | 676.0 | 658.0 |
| 2025-11-13 | 1.63 (-0.01) | 0.53 (0.0) | 0.13 (+0.01) | -9 | 1.72 | 0 | 0.0 | 9 | 1.72 | 523 | 682.0 | 670.0 | 690.0 | 657.0 |
| 2025-11-12 | 1.64 (+0.05) | 0.53 (0.0) | 0.12 (-0.01) | 38 | 12.34 | 0 | 0.0 | -3 | 0.97 | 308 | 672.0 | 666.0 | 672.0 | 645.0 |
| 2025-11-11 | 1.59 (+0.06) | 0.53 (0.0) | 0.13 (+0.01) | 49 | 7.97 | 0 | 0.0 | 3 | 0.49 | 615 | 660.0 | 627.0 | 664.0 | 625.0 |
| 2025-11-10 | 1.53 (+0.01) | 0.53 (0.0) | 0.12 (0.0) | 5 | 3.52 | 0 | 0.0 | 3 | 2.11 | 142 | 619.0 | 602.0 | 619.0 | 602.0 |
| 2025-11-07 | 1.52 (-0.07) | 0.53 (0.0) | 0.12 (0.0) | -53 | 50.0 | 0 | 0.0 | -3 | 2.83 | 106 | 601.0 | 609.0 | 609.0 | 595.0 |
| 2025-11-06 | 1.59 (-0.04) | 0.53 (0.0) | 0.12 (0.0) | -25 | 32.47 | 0 | 0.0 | 2 | 2.6 | 77 | 609.0 | 610.0 | 615.0 | 605.0 |
| 2025-11-05 | 1.63 (-0.06) | 0.53 (0.0) | 0.12 (-0.01) | -53 | 20.08 | 0 | 0.0 | -6 | 2.27 | 264 | 604.0 | 609.0 | 612.0 | 592.0 |
| 2025-11-04 | 1.69 (-0.1) | 0.53 (0.0) | 0.13 (0.0) | -62 | 20.53 | 0 | 0.0 | -2 | 0.66 | 302 | 615.0 | 659.0 | 659.0 | 612.0 |
| 2025-11-03 | 1.79 (-0.1) | 0.53 (0.0) | 0.13 (-0.01) | -85 | 23.81 | 0 | 0.0 | -9 | 2.52 | 357 | 650.0 | 674.0 | 678.0 | 649.0 |
| 2025-10-31 | 1.89 (-0.05) | 0.53 (0.0) | 0.14 (+0.02) | -42 | 4.74 | 0 | 0.0 | 13 | 1.47 | 887 | 670.0 | 652.0 | 694.0 | 652.0 |
| 2025-10-30 | 1.94 (-0.04) | 0.53 (0.0) | 0.12 (0.0) | -48 | 12.6 | 0 | 0.0 | -1 | 0.26 | 381 | 651.0 | 680.0 | 681.0 | 647.0 |
| 2025-10-29 | 1.98 (+0.13) | 0.53 (0.0) | 0.12 (+0.01) | 102 | 15.81 | 0 | 0.0 | 9 | 1.4 | 645 | 664.0 | 633.0 | 675.0 | 631.0 |
| 2025-10-28 | 1.85 (+0.01) | 0.53 (0.0) | 0.11 (0.0) | -6 | 6.52 | 0 | 0.0 | 0 | 0.0 | 92 | 630.0 | 639.0 | 639.0 | 628.0 |
| 2025-10-27 | 1.84 (0.0) | 0.53 (0.0) | 0.11 (0.0) | 8 | 5.52 | 0 | 0.0 | 2 | 1.38 | 145 | 640.0 | 643.0 | 649.0 | 634.0 |
| 2025-10-23 | 1.84 (+0.01) | 0.53 (0.0) | 0.11 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 0.89 | 112 | 641.0 | 629.0 | 643.0 | 625.0 |
| 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 | 1.83 (-0.1) | 0.53 (-0.17) | 0.11 (0.0) | -80 | 16.29 | -31 | 6.31 | 6 | 1.22 | 491 | 635.0 | 621.0 | 658.0 | 619.0 |
| 2025-10-21 | 1.93 (+0.02) | 0.7 (-0.06) | 0.11 (+0.01) | 4 | 1.17 | -50 | 14.66 | 2 | 0.59 | 341 | 621.0 | 607.0 | 629.0 | 607.0 |
| 2025-10-20 | 1.91 (+0.02) | 0.76 (-0.03) | 0.1 (0.0) | 28 | 30.11 | -17 | 18.28 | 1 | 1.08 | 93 | 603.0 | 596.0 | 603.0 | 593.0 |
| 2025-10-17 | 1.89 (0.0) | 0.79 (-0.04) | 0.1 (0.0) | -6 | 4.17 | -35 | 24.31 | 0 | 0.0 | 144 | 593.0 | 593.0 | 605.0 | 592.0 |
| 2025-10-16 | 1.89 (+0.02) | 0.83 (-0.02) | 0.1 (0.0) | 19 | 15.7 | -20 | 16.53 | 1 | 0.83 | 121 | 604.0 | 605.0 | 611.0 | 600.0 |
| 2025-10-15 | 1.87 (+0.01) | 0.85 (-0.01) | 0.1 (0.0) | 11 | 7.75 | 0 | 0.0 | -1 | 0.7 | 142 | 605.0 | 595.0 | 609.0 | 595.0 |
| 2025-10-14 | 1.86 (+0.02) | 0.86 (+0.01) | 0.1 (-0.01) | 1 | 0.38 | 0 | 0.0 | -9 | 3.46 | 260 | 595.0 | 629.0 | 635.0 | 595.0 |
| 2025-10-13 | 1.84 (+0.09) | 0.85 (0.0) | 0.11 (0.0) | 73 | 24.09 | 0 | 0.0 | 1 | 0.33 | 303 | 623.0 | 618.0 | 640.0 | 617.0 |
| 2025-10-09 | 1.75 (-0.05) | 0.85 (0.0) | 0.11 (0.0) | -47 | 20.35 | 0 | 0.0 | 4 | 1.73 | 231 | 636.0 | 668.0 | 668.0 | 633.0 |
| 2025-10-08 | 1.8 (-0.01) | 0.85 (0.0) | 0.11 (0.0) | -8 | 11.76 | 0 | 0.0 | 0 | 0.0 | 68 | 656.0 | 649.0 | 657.0 | 647.0 |
| 2025-10-07 | 1.81 (+0.06) | 0.85 (-0.01) | 0.11 (+0.01) | 53 | 21.54 | 0 | 0.0 | 2 | 0.81 | 246 | 655.0 | 649.0 | 660.0 | 647.0 |
| 2025-10-03 | 1.75 (+0.02) | 0.86 (+0.01) | 0.1 (-0.01) | -2 | 0.52 | 0 | 0.0 | -2 | 0.52 | 386 | 648.0 | 662.0 | 667.0 | 643.0 |
| 2025-10-02 | 1.73 (+0.01) | 0.85 (-0.01) | 0.11 (+0.01) | -19 | 24.05 | 0 | 0.0 | 1 | 1.27 | 79 | 667.0 | 673.0 | 675.0 | 667.0 |
| 2025-10-01 | 1.72 (-0.07) | 0.86 (+0.01) | 0.1 (0.0) | -48 | 36.64 | 0 | 0.0 | 1 | 0.76 | 131 | 669.0 | 679.0 | 681.0 | 669.0 |
| 2025-09-30 | 1.79 (0.0) | 0.85 (-0.01) | 0.1 (0.0) | -20 | 10.87 | 0 | 0.0 | 2 | 1.09 | 184 | 679.0 | 676.0 | 679.0 | 666.0 |
| 2025-09-26 | 1.79 (-0.13) | 0.86 (+0.01) | 0.1 (-0.01) | -107 | 22.62 | 0 | 0.0 | -8 | 1.69 | 473 | 671.0 | 703.0 | 703.0 | 670.0 |
| 2025-09-25 | 1.92 (+0.11) | 0.85 (0.0) | 0.11 (+0.01) | 81 | 19.15 | 0 | 0.0 | 5 | 1.18 | 423 | 704.0 | 682.0 | 712.0 | 680.0 |
| 2025-09-24 | 1.81 (-0.05) | 0.85 (-0.1) | 0.1 (0.0) | -44 | 14.81 | -75 | 25.25 | 2 | 0.67 | 297 | 685.0 | 694.0 | 700.0 | 682.0 |
| 2025-09-23 | 1.86 (+0.03) | 0.95 (-0.08) | 0.1 (0.0) | 26 | 13.83 | -62 | 32.98 | 0 | 0.0 | 188 | 695.0 | 701.0 | 704.0 | 695.0 |
| 2025-09-22 | 1.83 (-0.05) | 1.03 (+0.01) | 0.1 (-0.01) | -17 | 14.05 | 0 | 0.0 | -5 | 4.13 | 121 | 701.0 | 707.0 | 713.0 | 699.0 |
| 2025-09-19 | 1.88 (+0.05) | 1.02 (-0.01) | 0.11 (0.0) | 42 | 15.5 | -1 | 0.37 | 0 | 0.0 | 271 | 707.0 | 712.0 | 717.0 | 706.0 |
| 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 | |||
| 2025-09-18 | 1.83 (+0.1) | 1.03 (+0.01) | 0.11 (+0.01) | 64 | 16.8 | 1 | 0.26 | 10 | 2.62 | 381 | 717.0 | 691.0 | 718.0 | 691.0 |
| 2025-09-17 | 1.73 (+0.05) | 1.02 (-0.06) | 0.1 (0.0) | 42 | 24.0 | -43 | 24.57 | 0 | 0.0 | 175 | 688.0 | 693.0 | 697.0 | 686.0 |
| 2025-09-16 | 1.68 (-0.02) | 1.08 (-0.04) | 0.1 (0.0) | -28 | 11.67 | -32 | 13.33 | 0 | 0.0 | 240 | 691.0 | 692.0 | 700.0 | 683.0 |
| 2025-09-15 | 1.7 (-0.04) | 1.12 (0.0) | 0.1 (0.0) | -35 | 13.89 | 0 | 0.0 | -2 | 0.79 | 252 | 692.0 | 706.0 | 706.0 | 686.0 |
| 2025-09-12 | 1.74 (-0.05) | 1.12 (0.0) | 0.1 (0.0) | -38 | 18.18 | 0 | 0.0 | 1 | 0.48 | 209 | 705.0 | 704.0 | 718.0 | 702.0 |
| 2025-09-11 | 1.79 (-0.01) | 1.12 (0.0) | 0.1 (0.0) | 5 | 1.92 | 0 | 0.0 | -2 | 0.77 | 261 | 708.0 | 718.0 | 723.0 | 701.0 |
| 2025-09-10 | 1.8 (-0.02) | 1.12 (0.0) | 0.1 (-0.02) | -12 | 5.88 | -1 | 0.49 | -12 | 5.88 | 204 | 717.0 | 725.0 | 730.0 | 716.0 |
| 2025-09-09 | 1.82 (+0.03) | 1.12 (0.0) | 0.12 (0.0) | 12 | 3.4 | 0 | 0.0 | -5 | 1.42 | 353 | 726.0 | 732.0 | 743.0 | 724.0 |
| 2025-09-08 | 1.79 (+0.18) | 1.12 (0.0) | 0.12 (+0.01) | 138 | 20.09 | 0 | 0.0 | 12 | 1.75 | 687 | 730.0 | 704.0 | 743.0 | 704.0 |
| 2025-09-05 | 1.61 (0.0) | 1.12 (0.0) | 0.11 (+0.01) | -2 | 0.93 | 0 | 0.0 | 4 | 1.86 | 215 | 698.0 | 702.0 | 706.0 | 696.0 |
| 2025-09-04 | 1.61 (-0.01) | 1.12 (0.0) | 0.1 (0.0) | -6 | 2.6 | 0 | 0.0 | 0 | 0.0 | 231 | 695.0 | 708.0 | 708.0 | 695.0 |
| 2025-09-03 | 1.62 (+0.12) | 1.12 (+0.03) | 0.1 (0.0) | 47 | 10.35 | 20 | 4.41 | 4 | 0.88 | 454 | 695.0 | 693.0 | 704.0 | 686.0 |
| 2025-09-02 | 1.5 (-0.23) | 1.09 (0.0) | 0.1 (-0.01) | -200 | 28.99 | 0 | 0.0 | -9 | 1.3 | 690 | 694.0 | 712.0 | 715.0 | 684.0 |
| 2025-09-01 | 1.73 (-0.08) | 1.09 (-0.09) | 0.11 (-0.05) | -94 | 7.96 | -67 | 5.67 | -42 | 3.56 | 1181 | 705.0 | 760.0 | 763.0 | 694.0 |
| 2025-08-29 | 1.81 (+0.15) | 1.18 (0.0) | 0.16 (0.0) | 118 | 14.97 | -1 | 0.13 | 1 | 0.13 | 788 | 766.0 | 780.0 | 787.0 | 762.0 |
| 2025-08-28 | 1.66 (+0.07) | 1.18 (+0.09) | 0.16 (0.0) | 59 | 2.27 | 74 | 2.85 | -2 | 0.08 | 2599 | 776.0 | 775.0 | 783.0 | 753.0 |
| 2025-08-27 | 1.59 (+0.34) | 1.09 (+0.01) | 0.16 (+0.06) | 274 | 11.67 | 9 | 0.38 | 51 | 2.17 | 2348 | 763.0 | 700.0 | 763.0 | 697.0 |
| 2025-08-26 | 1.25 (-0.03) | 1.08 (0.0) | 0.1 (0.0) | -31 | 11.92 | 0 | 0.0 | -2 | 0.77 | 260 | 694.0 | 700.0 | 701.0 | 685.0 |
| 2025-08-25 | 1.28 (+0.18) | 1.08 (0.0) | 0.1 (0.0) | 144 | 32.65 | 0 | 0.0 | -2 | 0.45 | 441 | 700.0 | 695.0 | 710.0 | 694.0 |
| 2025-08-22 | 1.1 (-0.13) | 1.08 (+0.01) | 0.1 (-0.01) | -115 | 23.96 | 0 | 0.0 | -2 | 0.42 | 480 | 680.0 | 695.0 | 702.0 | 680.0 |
| 2025-08-21 | 1.23 (-0.06) | 1.07 (-0.01) | 0.11 (0.0) | -77 | 22.19 | 0 | 0.0 | 0 | 0.0 | 347 | 696.0 | 711.0 | 723.0 | 694.0 |
| 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 | 1.29 (+0.03) | 1.08 (0.0) | 0.11 (0.0) | 4 | 0.7 | 0 | 0.0 | 0 | 0.0 | 568 | 705.0 | 718.0 | 718.0 | 689.0 |
| 2025-08-19 | 1.26 (-0.22) | 1.08 (+0.01) | 0.11 (0.0) | -227 | 37.03 | -1 | 0.16 | -6 | 0.98 | 613 | 714.0 | 727.0 | 734.0 | 708.0 |
| 2025-08-18 | 1.48 (+0.26) | 1.07 (0.0) | 0.11 (+0.01) | 187 | 20.57 | 0 | 0.0 | 14 | 1.54 | 909 | 724.0 | 698.0 | 734.0 | 690.0 |
| 2025-08-15 | 1.22 (-0.18) | 1.07 (-0.01) | 0.1 (-0.01) | -144 | 29.57 | -3 | 0.62 | -13 | 2.67 | 487 | 696.0 | 712.0 | 712.0 | 690.0 |
| 2025-08-14 | 1.4 (+0.05) | 1.08 (0.0) | 0.11 (+0.02) | 39 | 5.41 | 0 | 0.0 | 21 | 2.91 | 721 | 706.0 | 697.0 | 727.0 | 697.0 |
| 2025-08-13 | 1.35 (-0.09) | 1.08 (-0.01) | 0.09 (0.0) | -109 | 14.32 | -12 | 1.58 | 1 | 0.13 | 761 | 697.0 | 705.0 | 724.0 | 695.0 |
| 2025-08-12 | 1.44 (-0.03) | 1.09 (-0.02) | 0.09 (+0.02) | -13 | 5.39 | -9 | 3.73 | 14 | 5.81 | 241 | 702.0 | 697.0 | 712.0 | 694.0 |
| 2025-08-11 | 1.47 (+0.02) | 1.11 (-0.03) | 0.07 (0.0) | 15 | 4.55 | -29 | 8.79 | 2 | 0.61 | 330 | 696.0 | 700.0 | 702.0 | 690.0 |
| 2025-08-08 | 1.45 (-0.01) | 1.14 (-0.02) | 0.07 (0.0) | -17 | 3.68 | -13 | 2.81 | -2 | 0.43 | 462 | 705.0 | 700.0 | 711.0 | 690.0 |
| 2025-08-07 | 1.46 (0.0) | 1.16 (-0.01) | 0.07 (0.0) | 1 | 0.41 | -5 | 2.07 | 2 | 0.83 | 241 | 690.0 | 691.0 | 700.0 | 685.0 |
| 2025-08-06 | 1.46 (0.0) | 1.17 (+0.01) | 0.07 (0.0) | -7 | 3.89 | 0 | 0.0 | -1 | 0.56 | 180 | 681.0 | 702.0 | 702.0 | 681.0 |
| 2025-08-05 | 1.46 (0.0) | 1.16 (-0.02) | 0.07 (0.0) | -1 | 0.52 | -15 | 7.77 | 0 | 0.0 | 193 | 696.0 | 709.0 | 709.0 | 696.0 |
| 2025-08-04 | 1.46 (+0.06) | 1.18 (-0.01) | 0.07 (0.0) | 37 | 10.14 | 0 | 0.0 | -5 | 1.37 | 365 | 693.0 | 686.0 | 699.0 | 679.0 |
| 2025-08-01 | 1.4 (-0.03) | 1.19 (-0.03) | 0.07 (-0.01) | -43 | 8.81 | -32 | 6.56 | -4 | 0.82 | 488 | 693.0 | 692.0 | 709.0 | 687.0 |
| 2025-07-31 | 1.43 (-0.04) | 1.22 (0.0) | 0.08 (0.0) | -36 | 20.93 | 0 | 0.0 | 0 | 0.0 | 172 | 710.0 | 713.0 | 716.0 | 710.0 |
| 2025-07-30 | 1.47 (-0.02) | 1.22 (0.0) | 0.08 (+0.01) | -23 | 8.98 | 0 | 0.0 | 2 | 0.78 | 256 | 713.0 | 715.0 | 724.0 | 712.0 |
| 2025-07-29 | 1.49 (-0.06) | 1.22 (-0.01) | 0.07 (0.0) | -55 | 12.17 | -2 | 0.44 | -1 | 0.22 | 452 | 721.0 | 715.0 | 722.0 | 703.0 |
| 2025-07-28 | 1.55 (-0.02) | 1.23 (0.0) | 0.07 (0.0) | -20 | 4.93 | -1 | 0.25 | 0 | 0.0 | 406 | 721.0 | 720.0 | 724.0 | 711.0 |
| 2025-07-25 | 1.57 (+0.01) | 1.23 (0.0) | 0.07 (-0.01) | 7 | 2.18 | -3 | 0.93 | -4 | 1.25 | 321 | 727.0 | 725.0 | 727.0 | 715.0 |
| 2025-07-24 | 1.56 (-0.02) | 1.23 (-0.1) | 0.08 (0.0) | -14 | 2.33 | -76 | 12.65 | -3 | 0.5 | 601 | 732.0 | 742.0 | 754.0 | 727.0 |
| 2025-07-23 | 1.58 (+0.04) | 1.33 (+0.08) | 0.08 (+0.02) | 10 | 1.05 | 57 | 6.0 | 15 | 1.58 | 950 | 735.0 | 716.0 | 749.0 | 716.0 |
| 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 | 1.54 (+0.04) | 1.25 (+0.11) | 0.06 (-0.01) | 10 | 1.41 | -26 | 3.67 | -2 | 0.28 | 708 | 706.0 | 758.0 | 758.0 | 705.0 |
| 2025-07-21 | 1.5 (+0.05) | 1.14 (-0.02) | 0.07 (0.0) | -25 | 5.54 | -21 | 4.66 | -2 | 0.44 | 451 | 749.0 | 765.0 | 766.0 | 749.0 |
| 2025-07-18 | 1.45 (-0.31) | 1.16 (-0.03) | 0.07 (0.0) | -232 | 16.33 | -20 | 1.41 | -2 | 0.14 | 1421 | 766.0 | 780.0 | 803.0 | 766.0 |
| 2025-07-17 | 1.76 (-0.13) | 1.19 (-0.03) | 0.07 (0.0) | -105 | 20.67 | -22 | 4.33 | 1 | 0.2 | 508 | 768.0 | 774.0 | 787.0 | 768.0 |
| 2025-07-16 | 1.89 (0.0) | 1.22 (+0.02) | 0.07 (+0.02) | -5 | 0.86 | 8 | 1.37 | 14 | 2.4 | 584 | 766.0 | 770.0 | 790.0 | 765.0 |
| 2025-07-15 | 1.89 (-0.03) | 1.2 (-0.01) | 0.05 (0.0) | -28 | 16.97 | 0 | 0.0 | 0 | 0.0 | 165 | 764.0 | 762.0 | 773.0 | 761.0 |
| 2025-07-14 | 1.92 (0.0) | 1.21 (+0.05) | 0.05 (-0.01) | -5 | 1.72 | 40 | 13.79 | -1 | 0.34 | 290 | 763.0 | 765.0 | 775.0 | 757.0 |
| 2025-07-11 | 1.92 (-0.05) | 1.16 (0.0) | 0.06 (-0.02) | -42 | 12.5 | 0 | 0.0 | -17 | 5.06 | 336 | 767.0 | 760.0 | 775.0 | 760.0 |
| 2025-07-10 | 1.97 (-0.12) | 1.16 (0.0) | 0.08 (0.0) | -100 | 20.28 | 0 | 0.0 | -3 | 0.61 | 493 | 760.0 | 763.0 | 770.0 | 759.0 |
| 2025-07-09 | 2.09 (-0.02) | 1.16 (0.0) | 0.08 (-0.01) | -19 | 7.57 | 0 | 0.0 | -4 | 1.59 | 251 | 775.0 | 767.0 | 781.0 | 767.0 |
| 2025-07-08 | 2.11 (-0.04) | 1.16 (+0.06) | 0.09 (+0.02) | -27 | 5.54 | 49 | 10.06 | 10 | 2.05 | 487 | 771.0 | 773.0 | 782.0 | 763.0 |
| 2025-07-07 | 2.15 (-0.29) | 1.1 (+0.07) | 0.07 (0.0) | -240 | 29.7 | 50 | 6.19 | 1 | 0.12 | 808 | 775.0 | 777.0 | 787.0 | 765.0 |
| 2025-07-04 | 2.44 (-0.07) | 1.03 (-0.01) | 0.07 (-0.01) | -51 | 4.2 | 0 | 0.0 | -9 | 0.74 | 1213 | 777.0 | 805.0 | 807.0 | 768.0 |
| 2025-07-03 | 2.51 (+0.04) | 1.04 (0.0) | 0.08 (0.0) | 22 | 6.34 | -2 | 0.58 | 1 | 0.29 | 347 | 804.0 | 804.0 | 809.0 | 800.0 |
| 2025-07-02 | 2.47 (-0.01) | 1.04 (-0.13) | 0.08 (-0.01) | -20 | 3.48 | -106 | 18.43 | -3 | 0.52 | 575 | 799.0 | 806.0 | 809.0 | 793.0 |
| 2025-07-01 | 2.48 (-0.13) | 1.17 (0.0) | 0.09 (0.0) | -104 | 20.43 | 0 | 0.0 | 0 | 0.0 | 509 | 805.0 | 814.0 | 822.0 | 805.0 |
| 2025-06-30 | 2.61 (-0.02) | 1.17 (-0.03) | 0.09 (-0.01) | -27 | 5.11 | -24 | 4.55 | -9 | 1.7 | 528 | 810.0 | 823.0 | 830.0 | 807.0 |
| 2025-06-27 | 2.63 (-0.43) | 1.2 (0.0) | 0.1 (-0.03) | -352 | 31.77 | -1 | 0.09 | -25 | 2.26 | 1108 | 821.0 | 862.0 | 862.0 | 820.0 |
| 2025-06-26 | 3.06 (+0.21) | 1.2 (0.0) | 0.13 (+0.01) | 169 | 6.45 | 0 | 0.0 | 5 | 0.19 | 2622 | 847.0 | 835.0 | 905.0 | 835.0 |
| 2025-06-25 | 2.85 (-0.03) | 1.2 (0.0) | 0.12 (+0.03) | -25 | 2.52 | 0 | 0.0 | 24 | 2.42 | 992 | 831.0 | 825.0 | 853.0 | 824.0 |
| 2025-06-24 | 2.88 (-0.01) | 1.2 (-0.02) | 0.09 (0.0) | -3 | 0.66 | -18 | 3.95 | 1 | 0.22 | 456 | 818.0 | 827.0 | 827.0 | 811.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 2.89 (+0.07) | 1.22 (0.0) | 0.09 (0.0) | 60 | 17.24 | 0 | 0.0 | -3 | 0.86 | 348 | 805.0 | 783.0 | 805.0 | 782.0 |
| 2025-06-20 | 2.82 (-0.16) | 1.22 (0.0) | 0.09 (-0.01) | -126 | 22.03 | 2 | 0.35 | -9 | 1.57 | 572 | 801.0 | 828.0 | 834.0 | 801.0 |
| 2025-06-19 | 2.98 (-0.01) | 1.22 (0.0) | 0.1 (-0.04) | -6 | 1.04 | -2 | 0.35 | -26 | 4.5 | 578 | 828.0 | 828.0 | 829.0 | 812.0 |
| 2025-06-18 | 2.99 (-0.02) | 1.22 (0.0) | 0.14 (+0.03) | -17 | 2.19 | 0 | 0.0 | 21 | 2.71 | 776 | 831.0 | 828.0 | 856.0 | 828.0 |
| 2025-06-17 | 3.01 (-0.01) | 1.22 (0.0) | 0.11 (-0.01) | -8 | 1.34 | 0 | 0.0 | -8 | 1.34 | 598 | 828.0 | 845.0 | 848.0 | 824.0 |
| 2025-06-16 | 3.02 (-0.01) | 1.22 (-0.14) | 0.12 (-0.02) | -12 | 0.96 | -108 | 8.6 | -19 | 1.51 | 1256 | 833.0 | 834.0 | 838.0 | 802.0 |
| 2025-06-13 | 3.03 (+0.02) | 1.36 (-0.11) | 0.14 (0.0) | 42 | 5.43 | -89 | 11.5 | 5 | 0.65 | 774 | 840.0 | 825.0 | 850.0 | 822.0 |
| 2025-06-12 | 3.01 (-0.57) | 1.47 (0.0) | 0.14 (-0.02) | -323 | 32.63 | 0 | 0.0 | -20 | 2.02 | 990 | 838.0 | 873.0 | 873.0 | 830.0 |
| 2025-06-11 | 3.58 (0.0) | 1.47 (0.0) | 0.16 (-0.03) | 12 | 1.31 | -1 | 0.11 | -26 | 2.84 | 914 | 870.0 | 872.0 | 880.0 | 866.0 |
| 2025-06-10 | 3.58 (+0.43) | 1.47 (0.0) | 0.19 (+0.05) | 350 | 16.57 | 0 | 0.0 | 44 | 2.08 | 2112 | 865.0 | 828.0 | 876.0 | 825.0 |
| 2025-06-09 | 3.15 (+0.1) | 1.47 (0.0) | 0.14 (+0.02) | 80 | 6.0 | 0 | 0.0 | 16 | 1.2 | 1333 | 821.0 | 806.0 | 834.0 | 802.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 1.28 (-0.09) | 0.0 (0.0) | 0.42 (0.0) | -62 | 14.22 | 0 | 0.0 | -2 | 0.46 | 436 | 683.0 | 735.0 | 735.0 | 679.0 |
| 2026-05-29 | 1.37 (-0.02) | 0.0 (-0.02) | 0.42 (+0.24) | 5 | 0.46 | -15 | 1.38 | 190 | 17.51 | 1085 | 719.0 | 735.0 | 759.0 | 683.0 |
| 2026-05-22 | 1.39 (-0.21) | 0.02 (-0.02) | 0.18 (-0.03) | -149 | 16.02 | -15 | 1.61 | -19 | 2.04 | 930 | 729.0 | 777.0 | 777.0 | 679.0 |
| 2026-05-15 | 1.6 (+0.12) | 0.04 (+0.04) | 0.21 (-0.02) | 156 | 11.34 | 30 | 2.18 | -18 | 1.31 | 1376 | 774.0 | 764.0 | 820.0 | 750.0 |
| 2026-05-08 | 1.48 (+0.04) | 0.0 (0.0) | 0.23 (-0.01) | 55 | 5.0 | -15 | 1.36 | -7 | 0.64 | 1101 | 762.0 | 769.0 | 796.0 | 721.0 |
| 2026-04-30 | 1.44 (+0.05) | 0.0 (0.0) | 0.24 (0.0) | 104 | 8.96 | 0 | 0.0 | -4 | 0.34 | 1161 | 764.0 | 723.0 | 789.0 | 702.0 |
| 2026-04-24 | 1.39 (+0.02) | 0.0 (-0.12) | 0.24 (+0.02) | 9 | 0.56 | 0 | 0.0 | 12 | 0.74 | 1617 | 723.0 | 734.0 | 784.0 | 709.0 |
| 2026-04-17 | 1.37 (-0.2) | 0.12 (-0.03) | 0.22 (+0.05) | -166 | 8.52 | -25 | 1.28 | 42 | 2.16 | 1948 | 734.0 | 663.0 | 763.0 | 645.0 |
| 2026-04-10 | 1.57 (+0.05) | 0.15 (-0.04) | 0.17 (+0.01) | 14 | 3.26 | -33 | 7.69 | 6 | 1.4 | 429 | 668.0 | 639.0 | 679.0 | 636.0 |
| 2026-04-02 | 1.52 (-0.04) | 0.19 (-0.02) | 0.16 (-0.02) | -61 | 11.07 | -16 | 2.9 | -15 | 2.72 | 551 | 632.0 | 647.0 | 656.0 | 609.0 |
| 2026-03-27 | 1.56 (-0.16) | 0.21 (+0.04) | 0.18 (+0.02) | -85 | 7.76 | 30 | 2.74 | 17 | 1.55 | 1096 | 667.0 | 621.0 | 700.0 | 618.0 |
| 2026-03-20 | 1.72 (-0.15) | 0.17 (0.0) | 0.16 (0.0) | -111 | 19.89 | 0 | 0.0 | 2 | 0.36 | 558 | 642.0 | 634.0 | 655.0 | 625.0 |
| 2026-03-13 | 1.87 (-0.1) | 0.17 (0.0) | 0.16 (-0.04) | -75 | 6.83 | 3 | 0.27 | -30 | 2.73 | 1098 | 631.0 | 606.0 | 654.0 | 592.0 |
| 2026-03-06 | 1.97 (+0.27) | 0.17 (-0.46) | 0.2 (0.0) | 315 | 15.13 | -369 | 17.72 | -3 | 0.14 | 2082 | 657.0 | 687.0 | 705.0 | 614.0 |
| 2026-02-26 | 1.7 (+0.01) | 0.63 (-0.04) | 0.2 (+0.04) | 16 | 2.04 | -33 | 4.21 | 27 | 3.45 | 783 | 696.0 | 711.0 | 713.0 | 692.0 |
| 2026-02-11 | 1.69 (-0.01) | 0.67 (0.0) | 0.16 (-0.01) | -5 | 1.12 | 0 | 0.0 | -4 | 0.9 | 446 | 689.0 | 689.0 | 690.0 | 670.0 |
| 2026-02-06 | 1.7 (-0.17) | 0.67 (-0.06) | 0.17 (-0.01) | -87 | 4.9 | -52 | 2.93 | -8 | 0.45 | 1776 | 665.0 | 767.0 | 767.0 | 658.0 |
| 2026-01-30 | 1.87 (+0.01) | 0.73 (+0.22) | 0.18 (+0.01) | 49 | 1.16 | 182 | 4.31 | 7 | 0.17 | 4224 | 774.0 | 770.0 | 843.0 | 759.0 |
| 2026-01-23 | 1.86 (+0.18) | 0.51 (-0.01) | 0.17 (-0.03) | 218 | 9.85 | 12 | 0.54 | -23 | 1.04 | 2213 | 759.0 | 737.0 | 777.0 | 731.0 |
| 2026-01-16 | 1.68 (+0.05) | 0.52 (0.0) | 0.2 (+0.02) | 105 | 4.96 | 0 | 0.0 | 20 | 0.95 | 2116 | 736.0 | 691.0 | 746.0 | 683.0 |
| 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 | 1.63 (+0.27) | 0.52 (0.0) | 0.18 (+0.02) | 182 | 7.05 | 0 | 0.0 | 13 | 0.5 | 2580 | 692.0 | 658.0 | 708.0 | 636.0 |
| 2026-01-02 | 1.36 (+0.04) | 0.52 (0.0) | 0.16 (0.0) | 33 | 19.3 | 0 | 0.0 | 1 | 0.58 | 171 | 656.0 | 651.0 | 664.0 | 651.0 |
| 2025-12-31 | 1.32 (0.0) | 0.52 (0.0) | 0.16 (-0.01) | 225 | 4.06 | 3 | 0.05 | -65 | 1.17 | 5540 | 897.0 | 648.0 | 958.0 | 640.0 |
| 2025-12-26 | 1.32 (0.0) | 0.52 (0.0) | 0.17 (+0.03) | -17 | 2.86 | 0 | 0.0 | 19 | 3.19 | 595 | 654.0 | 630.0 | 657.0 | 626.0 |
| 2025-12-19 | 1.32 (-0.05) | 0.52 (0.0) | 0.14 (-0.02) | -29 | 5.03 | -3 | 0.52 | -11 | 1.91 | 577 | 630.0 | 660.0 | 663.0 | 624.0 |
| 2025-12-12 | 1.37 (-0.11) | 0.52 (0.0) | 0.16 (-0.01) | -95 | 7.11 | 0 | 0.0 | -13 | 0.97 | 1336 | 674.0 | 686.0 | 692.0 | 662.0 |
| 2025-12-05 | 1.48 (-0.05) | 0.52 (0.0) | 0.17 (+0.03) | -87 | 2.77 | 3 | 0.1 | 29 | 0.92 | 3137 | 686.0 | 635.0 | 704.0 | 618.0 |
| 2025-11-28 | 1.53 (-0.04) | 0.52 (0.0) | 0.14 (+0.01) | -36 | 4.85 | 0 | 0.0 | 11 | 1.48 | 743 | 641.0 | 611.0 | 650.0 | 604.0 |
| 2025-11-21 | 1.57 (-0.02) | 0.52 (-0.01) | 0.13 (0.0) | -20 | 1.99 | -9 | 0.89 | -2 | 0.2 | 1006 | 608.0 | 683.0 | 683.0 | 601.0 |
| 2025-11-14 | 1.59 (+0.07) | 0.53 (0.0) | 0.13 (+0.01) | 48 | 2.68 | 0 | 0.0 | 8 | 0.45 | 1794 | 673.0 | 602.0 | 690.0 | 602.0 |
| 2025-11-07 | 1.52 (-0.37) | 0.53 (0.0) | 0.12 (-0.02) | -278 | 25.07 | 0 | 0.0 | -18 | 1.62 | 1109 | 601.0 | 674.0 | 678.0 | 592.0 |
| 2025-10-31 | 1.89 (+0.05) | 0.53 (0.0) | 0.14 (+0.03) | 14 | 0.65 | 0 | 0.0 | 23 | 1.07 | 2152 | 670.0 | 643.0 | 694.0 | 628.0 |
| 2025-10-23 | 1.84 (-0.05) | 0.53 (-0.26) | 0.11 (+0.01) | -48 | 4.62 | -98 | 9.43 | 8 | 0.77 | 1039 | 641.0 | 596.0 | 658.0 | 593.0 |
| 2025-10-17 | 1.89 (+0.14) | 0.79 (-0.06) | 0.1 (-0.01) | 98 | 10.08 | -55 | 5.66 | -8 | 0.82 | 972 | 593.0 | 618.0 | 640.0 | 592.0 |
| 2025-10-09 | 1.75 (0.0) | 0.85 (-0.01) | 0.11 (+0.01) | -2 | 0.37 | 0 | 0.0 | 6 | 1.1 | 545 | 636.0 | 649.0 | 668.0 | 633.0 |
| 2025-10-03 | 1.75 (-0.04) | 0.86 (0.0) | 0.1 (0.0) | -89 | 11.38 | 0 | 0.0 | 2 | 0.26 | 782 | 648.0 | 676.0 | 681.0 | 643.0 |
| 2025-09-26 | 1.79 (-0.09) | 0.86 (-0.16) | 0.1 (-0.01) | -61 | 4.06 | -137 | 9.12 | -6 | 0.4 | 1503 | 671.0 | 707.0 | 713.0 | 670.0 |
| 2025-09-19 | 1.88 (+0.14) | 1.02 (-0.1) | 0.11 (+0.01) | 85 | 6.43 | -75 | 5.68 | 8 | 0.61 | 1321 | 707.0 | 706.0 | 718.0 | 683.0 |
| 2025-09-12 | 1.74 (+0.13) | 1.12 (0.0) | 0.1 (-0.01) | 105 | 6.12 | -1 | 0.06 | -6 | 0.35 | 1716 | 705.0 | 704.0 | 743.0 | 701.0 |
| 2025-09-05 | 1.61 (-0.2) | 1.12 (-0.06) | 0.11 (-0.05) | -255 | 9.2 | -47 | 1.69 | -43 | 1.55 | 2773 | 698.0 | 760.0 | 763.0 | 684.0 |
| 2025-08-29 | 1.81 (+0.71) | 1.18 (+0.1) | 0.16 (+0.06) | 564 | 8.76 | 82 | 1.27 | 46 | 0.71 | 6438 | 766.0 | 695.0 | 787.0 | 685.0 |
| 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 | 1.1 (-0.12) | 1.08 (+0.01) | 0.1 (0.0) | -228 | 7.81 | -1 | 0.03 | 6 | 0.21 | 2918 | 680.0 | 698.0 | 734.0 | 680.0 |
| 2025-08-15 | 1.22 (-0.23) | 1.07 (-0.07) | 0.1 (+0.03) | -212 | 8.34 | -53 | 2.08 | 25 | 0.98 | 2542 | 696.0 | 700.0 | 727.0 | 690.0 |
| 2025-08-08 | 1.45 (+0.05) | 1.14 (-0.05) | 0.07 (0.0) | 13 | 0.9 | -33 | 2.29 | -6 | 0.42 | 1443 | 705.0 | 686.0 | 711.0 | 679.0 |
| 2025-08-01 | 1.4 (-0.17) | 1.19 (-0.04) | 0.07 (0.0) | -177 | 9.97 | -35 | 1.97 | -3 | 0.17 | 1776 | 693.0 | 720.0 | 724.0 | 687.0 |
| 2025-07-25 | 1.57 (+0.12) | 1.23 (+0.07) | 0.07 (0.0) | -12 | 0.4 | -69 | 2.28 | 4 | 0.13 | 3032 | 727.0 | 765.0 | 766.0 | 705.0 |
| 2025-07-18 | 1.45 (-0.47) | 1.16 (0.0) | 0.07 (+0.01) | -375 | 12.63 | 6 | 0.2 | 12 | 0.4 | 2969 | 766.0 | 765.0 | 803.0 | 757.0 |
| 2025-07-11 | 1.92 (-0.52) | 1.16 (+0.13) | 0.06 (-0.01) | -428 | 18.0 | 99 | 4.16 | -13 | 0.55 | 2378 | 767.0 | 777.0 | 787.0 | 759.0 |
| 2025-07-04 | 2.44 (-0.19) | 1.03 (-0.17) | 0.07 (-0.03) | -180 | 5.67 | -132 | 4.16 | -20 | 0.63 | 3175 | 777.0 | 823.0 | 830.0 | 768.0 |
| 2025-06-27 | 2.63 (-0.19) | 1.2 (-0.02) | 0.1 (+0.01) | -151 | 2.73 | -19 | 0.34 | 2 | 0.04 | 5527 | 821.0 | 783.0 | 905.0 | 782.0 |
| 2025-06-20 | 2.82 (-0.21) | 1.22 (-0.14) | 0.09 (-0.05) | -169 | 4.47 | -108 | 2.85 | -41 | 1.08 | 3783 | 801.0 | 834.0 | 856.0 | 801.0 |
| 2025-06-13 | 3.03 (-0.02) | 1.36 (-0.11) | 0.14 (+0.02) | 161 | 2.63 | -90 | 1.47 | 19 | 0.31 | 6124 | 840.0 | 806.0 | 880.0 | 802.0 |
| 2025-06-06 | 3.05 (-0.1) | 1.47 (-0.05) | 0.12 (-0.01) | -57 | 1.51 | -40 | 1.06 | -7 | 0.19 | 3782 | 796.0 | 789.0 | 828.0 | 766.0 |
| 2025-05-29 | 3.15 (-0.24) | 1.52 (-0.02) | 0.13 (-0.02) | -147 | 4.41 | -14 | 0.42 | -17 | 0.51 | 3332 | 798.0 | 807.0 | 822.0 | 775.0 |
| 2025-05-23 | 3.39 (+0.44) | 1.54 (+0.06) | 0.15 (-0.1) | 336 | 4.47 | 42 | 0.56 | -79 | 1.05 | 7523 | 807.0 | 750.0 | 835.0 | 717.0 |
| 2025-05-16 | 2.95 (-0.23) | 1.48 (+0.09) | 0.25 (+0.1) | -279 | 3.94 | 76 | 1.07 | 76 | 1.07 | 7077 | 747.0 | 686.0 | 765.0 | 673.0 |
| 2025-05-09 | 3.18 (-0.3) | 1.39 (-0.02) | 0.15 (+0.05) | -260 | 6.4 | -10 | 0.25 | 44 | 1.08 | 4062 | 670.0 | 695.0 | 696.0 | 642.0 |
| 2025-05-02 | 3.48 (+0.03) | 1.41 (+0.36) | 0.1 (+0.02) | 66 | 0.81 | 283 | 3.46 | 17 | 0.21 | 8168 | 695.0 | 609.0 | 700.0 | 595.0 |
| 2025-04-25 | 3.45 (+0.27) | 1.05 (-0.13) | 0.08 (+0.03) | 215 | 4.83 | -86 | 1.93 | 25 | 0.56 | 4455 | 609.0 | 585.0 | 616.0 | 536.0 |
| 2025-04-18 | 3.18 (+0.24) | 1.18 (-0.14) | 0.05 (-0.01) | 195 | 3.82 | -117 | 2.29 | -8 | 0.16 | 5109 | 590.0 | 588.0 | 616.0 | 552.0 |
| 2025-04-11 | 2.94 (+0.28) | 1.32 (-0.06) | 0.06 (-0.02) | 214 | 11.44 | -43 | 2.3 | -22 | 1.18 | 1871 | 556.0 | 659.0 | 659.0 | 530.0 |
| 2025-04-02 | 2.66 (-0.14) | 1.38 (-0.26) | 0.08 (-0.04) | -187 | 4.93 | -214 | 5.64 | -30 | 0.79 | 3794 | 732.0 | 771.0 | 783.0 | 723.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 2.8 (+1.0) | 1.64 (-0.03) | 0.12 (-0.01) | 787 | 8.96 | -21 | 0.24 | -5 | 0.06 | 8785 | 799.0 | 773.0 | 857.0 | 756.0 |
| 2025-03-21 | 1.8 (+0.2) | 1.67 (0.0) | 0.13 (+0.05) | 86 | 2.71 | -2 | 0.06 | 35 | 1.1 | 3171 | 766.0 | 750.0 | 783.0 | 738.0 |
| 2025-03-14 | 1.6 (-0.11) | 1.67 (-0.03) | 0.08 (-0.01) | -55 | 1.02 | -21 | 0.39 | -6 | 0.11 | 5396 | 734.0 | 775.0 | 800.0 | 727.0 |
| 2025-03-07 | 1.71 (+0.05) | 1.7 (-0.09) | 0.09 (-0.02) | 63 | 1.92 | -71 | 2.17 | -16 | 0.49 | 3278 | 764.0 | 773.0 | 796.0 | 752.0 |
| 2025-02-27 | 1.66 (-0.8) | 1.79 (-0.56) | 0.11 (-0.07) | -624 | 10.92 | -456 | 7.98 | -52 | 0.91 | 5716 | 777.0 | 866.0 | 875.0 | 777.0 |
| 2025-02-21 | 2.46 (-0.42) | 2.35 (+0.07) | 0.18 (-0.04) | -341 | 5.57 | 54 | 0.88 | -37 | 0.6 | 6127 | 880.0 | 903.0 | 928.0 | 855.0 |
| 2025-02-14 | 2.88 (-0.02) | 2.28 (+0.26) | 0.22 (0.0) | 41 | 0.42 | 210 | 2.15 | 0 | 0.0 | 9760 | 895.0 | 863.0 | 927.0 | 850.0 |
| 2025-02-07 | 2.9 (-0.18) | 2.02 (+0.41) | 0.22 (+0.09) | -109 | 1.23 | 334 | 3.77 | 74 | 0.83 | 8868 | 868.0 | 759.0 | 885.0 | 755.0 |
| 2025-01-22 | 3.08 (-0.46) | 1.61 (+0.55) | 0.13 (-0.01) | -329 | 6.74 | 583 | 11.94 | -6 | 0.12 | 4884 | 808.0 | 778.0 | 839.0 | 770.0 |
| 2025-01-17 | 3.54 (-0.66) | 1.06 (+0.23) | 0.14 (+0.02) | -478 | 4.88 | 189 | 1.93 | 15 | 0.15 | 9802 | 775.0 | 787.0 | 806.0 | 741.0 |
| 2025-01-10 | 4.2 (-0.07) | 0.83 (-0.03) | 0.12 (-0.08) | -287 | 2.32 | -27 | 0.22 | -4 | 0.03 | 12380 | 787.0 | 898.0 | 898.0 | 785.0 |
| 2024-12-31 | 4.27 (+0.16) | 0.86 (+0.11) | 0.2 (-0.03) | 163 | 122.56 | 82 | 61.65 | -63 | 47.37 | 133 | 208.0 | 212.0 | 212.0 | 208.0 |
| 2024-12-27 | 4.11 (+0.94) | 0.75 (+0.31) | 0.23 (+0.06) | 769 | 3.03 | 253 | 1.0 | 49 | 0.19 | 25347 | 950.0 | 784.0 | 995.0 | 782.0 |
| 2024-12-20 | 3.17 (+0.08) | 0.44 (+0.09) | 0.17 (+0.1) | 67 | 0.48 | 69 | 0.5 | 83 | 0.6 | 13836 | 775.0 | 680.0 | 817.0 | 665.0 |
| 2024-12-13 | 3.09 (+0.14) | 0.35 (0.0) | 0.07 (-0.01) | 80 | 3.17 | 0 | 0.0 | -11 | 0.44 | 2525 | 671.0 | 670.0 | 707.0 | 650.0 |
| 2024-12-06 | 2.95 (-0.1) | 0.35 (-0.01) | 0.08 (+0.01) | -107 | 3.7 | -1 | 0.03 | 4 | 0.14 | 2889 | 670.0 | 685.0 | 708.0 | 670.0 |
| 2024-11-29 | 3.05 (+0.46) | 0.36 (+0.01) | 0.07 (-0.01) | 409 | 7.46 | 2 | 0.04 | -3 | 0.05 | 5479 | 678.0 | 741.0 | 768.0 | 647.0 |
| 2024-11-22 | 2.59 (+0.11) | 0.35 (+0.02) | 0.08 (-0.04) | 83 | 2.67 | 18 | 0.58 | -35 | 1.12 | 3112 | 741.0 | 779.0 | 779.0 | 714.0 |
| 2024-11-15 | 2.48 (+0.19) | 0.33 (+0.08) | 0.12 (-0.03) | 137 | 3.29 | 68 | 1.63 | -20 | 0.48 | 4162 | 770.0 | 797.0 | 802.0 | 756.0 |
| 2024-11-08 | 2.29 (+0.25) | 0.25 (+0.04) | 0.15 (+0.04) | 172 | 2.69 | 27 | 0.42 | 29 | 0.45 | 6391 | 794.0 | 765.0 | 854.0 | 748.0 |
| 2024-11-01 | 2.04 (-0.25) | 0.21 (0.0) | 0.11 (-0.04) | -185 | 4.12 | 3 | 0.07 | -32 | 0.71 | 4488 | 759.0 | 807.0 | 811.0 | 757.0 |
| 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 | 2.29 (-0.67) | 0.21 (+0.21) | 0.15 (+0.02) | -416 | 4.36 | 163 | 1.71 | 13 | 0.14 | 9538 | 802.0 | 837.0 | 846.0 | 787.0 |
| 2024-10-18 | 2.96 (+0.69) | 0.0 (0.0) | 0.13 (+0.02) | 533 | 5.1 | 0 | 0.0 | 23 | 0.22 | 10452 | 822.0 | 731.0 | 822.0 | 693.0 |
| 2024-10-11 | 2.27 (+0.24) | 0.0 (0.0) | 0.11 (+0.01) | 148 | 3.08 | 0 | 0.0 | 6 | 0.12 | 4804 | 727.0 | 673.0 | 754.0 | 664.0 |
| 2024-10-04 | 2.03 (+0.26) | 0.0 (0.0) | 0.1 (-0.01) | 210 | 6.95 | 0 | 0.0 | -8 | 0.26 | 3023 | 655.0 | 715.0 | 720.0 | 651.0 |
| 2024-09-27 | 1.77 (+0.08) | 0.0 (0.0) | 0.11 (-0.15) | 83 | 1.02 | 4 | 0.05 | -125 | 1.54 | 8125 | 707.0 | 768.0 | 777.0 | 698.0 |
| 2024-09-20 | 1.69 (-0.63) | 0.0 (0.0) | 0.26 (+0.12) | -468 | 6.86 | 0 | 0.0 | 101 | 1.48 | 6820 | 754.0 | 718.0 | 810.0 | 702.0 |
| 2024-09-13 | 2.32 (+0.18) | 0.0 (-0.01) | 0.14 (+0.05) | 143 | 5.39 | -7 | 0.26 | 38 | 1.43 | 2652 | 697.0 | 589.0 | 697.0 | 566.0 |
| 2024-09-06 | 2.14 (-0.07) | 0.01 (0.0) | 0.09 (0.0) | -77 | 1.16 | 0 | 0.0 | 0 | 0.0 | 6640 | 600.0 | 556.0 | 620.0 | 534.0 |
| 2024-08-30 | 2.21 (+0.04) | 0.01 (0.0) | 0.09 (+0.05) | -81 | 0.58 | 0 | 0.0 | 43 | 0.31 | 13922 | 548.0 | 392.5 | 548.0 | 388.0 |
| 2024-08-23 | 2.17 (+0.27) | 0.01 (0.0) | 0.04 (-0.01) | 126 | 2.42 | 0 | 0.0 | -14 | 0.27 | 5207 | 378.5 | 398.0 | 423.0 | 371.0 |
| 2024-08-16 | 1.9 (-0.23) | 0.01 (+0.01) | 0.05 (-0.03) | -328 | 3.6 | 7 | 0.08 | -24 | 0.26 | 9112 | 393.0 | 397.0 | 413.5 | 367.0 |
| 2024-08-09 | 2.13 (-0.25) | 0.0 (0.0) | 0.08 (+0.05) | -252 | 4.17 | 0 | 0.0 | 47 | 0.78 | 6036 | 386.0 | 335.5 | 386.0 | 280.0 |
| 2024-08-02 | 2.38 (+0.16) | 0.0 (0.0) | 0.03 (0.0) | 120 | 3.96 | 0 | 0.0 | -1 | 0.03 | 3033 | 343.0 | 291.0 | 363.5 | 283.0 |
| 2024-07-26 | 2.22 (+0.07) | 0.0 (0.0) | 0.03 (-0.01) | 73 | 17.06 | 0 | 0.0 | -7 | 1.64 | 428 | 290.0 | 295.5 | 295.5 | 278.5 |
| 2024-07-19 | 2.15 (+0.02) | 0.0 (0.0) | 0.04 (+0.02) | 78 | 11.0 | 0 | 0.0 | 13 | 1.83 | 709 | 290.0 | 294.5 | 301.5 | 287.5 |
| 2024-07-12 | 2.13 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 16 | 1.45 | 0 | 0.0 | 2 | 0.18 | 1100 | 292.0 | 293.0 | 297.5 | 274.0 |
| 2024-07-05 | 2.12 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 44 | 8.76 | 0 | 0.0 | 2 | 0.4 | 502 | 291.5 | 284.0 | 291.5 | 277.0 |
| 2024-06-28 | 2.07 (+0.03) | 0.0 (0.0) | 0.02 (+0.01) | 24 | 4.14 | 0 | 0.0 | 6 | 1.03 | 580 | 287.0 | 287.0 | 293.5 | 274.0 |
| 2024-06-21 | 2.04 (+0.17) | 0.0 (0.0) | 0.01 (0.0) | 188 | 10.22 | 0 | 0.0 | 2 | 0.11 | 1839 | 287.5 | 275.5 | 305.0 | 275.5 |
| 2024-06-14 | 1.87 (-0.08) | 0.0 (0.0) | 0.01 (0.0) | -71 | 14.52 | 0 | 0.0 | -5 | 1.02 | 489 | 269.5 | 272.0 | 274.0 | 262.0 |
| 2024-06-07 | 1.95 (+0.07) | 0.0 (0.0) | 0.01 (0.0) | 75 | 13.23 | 0 | 0.0 | 2 | 0.35 | 567 | 273.0 | 278.5 | 280.0 | 268.5 |
| 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 | |||
| 2024-05-31 | 1.88 (-0.02) | 0.0 (0.0) | 0.01 (-0.01) | 25 | 1.65 | 0 | 0.0 | -8 | 0.53 | 1516 | 274.0 | 292.5 | 303.0 | 274.0 |
| 2024-05-24 | 1.9 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 27 | 1.72 | 0 | 0.0 | 3 | 0.19 | 1569 | 288.5 | 285.5 | 303.0 | 272.5 |
| 2024-05-17 | 1.89 (-0.08) | 0.0 (0.0) | 0.02 (+0.01) | 33 | 1.98 | 0 | 0.0 | 7 | 0.42 | 1670 | 283.5 | 280.5 | 294.0 | 268.5 |
| 2024-05-10 | 1.97 (+0.67) | 0.0 (0.0) | 0.01 (+0.01) | 557 | 25.12 | 0 | 0.0 | 3 | 0.14 | 2217 | 279.5 | 263.5 | 286.0 | 258.0 |
| 2024-05-03 | 1.3 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 56 | 3.65 | 0 | 0.0 | 4 | 0.26 | 1533 | 259.0 | 268.0 | 268.0 | 252.5 |
| 2024-04-26 | 1.28 (+0.31) | 0.0 (0.0) | 0.0 (0.0) | 181 | 12.76 | 0 | 0.0 | -1 | 0.07 | 1418 | 255.0 | 222.5 | 256.5 | 222.5 |
| 2024-04-19 | 0.97 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | -12 | 1.16 | 0 | 0.0 | -1 | 0.1 | 1036 | 225.0 | 246.5 | 247.0 | 217.5 |
| 2024-04-12 | 0.96 (+0.17) | 0.0 (0.0) | 0.0 (-0.02) | -11 | 0.46 | 0 | 0.0 | -15 | 0.63 | 2379 | 247.0 | 246.0 | 267.0 | 246.0 |
| 2024-04-03 | 0.79 (+0.11) | 0.0 (0.0) | 0.02 (+0.02) | 40 | 4.9 | 0 | 0.0 | 14 | 1.72 | 816 | 246.0 | 245.0 | 252.5 | 242.5 |
| 2024-03-29 | 0.68 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | -52 | 1.65 | 0 | 0.0 | -17 | 0.54 | 3150 | 244.0 | 245.0 | 265.0 | 241.0 |
| 2024-03-22 | 0.62 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -40 | 1.0 | 0 | 0.0 | -20 | 0.5 | 3992 | 243.0 | 231.0 | 272.5 | 231.0 |
| 2024-03-15 | 0.66 (-0.01) | 0.0 (0.0) | 0.0 (-0.04) | -4 | 0.72 | 0 | 0.0 | -36 | 6.51 | 553 | 229.0 | 232.5 | 237.0 | 225.0 |
| 2024-03-08 | 0.67 (+0.04) | 0.0 (0.0) | 0.04 (+0.03) | 10 | 0.78 | 0 | 0.0 | 20 | 1.57 | 1277 | 235.5 | 231.0 | 242.0 | 226.0 |
| 2024-03-01 | 0.63 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -30 | 2.21 | 0 | 0.0 | 2 | 0.15 | 1357 | 231.0 | 218.5 | 234.0 | 216.0 |
| 2024-02-23 | 0.67 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 5 | 1.44 | 0 | 0.0 | 1 | 0.29 | 348 | 218.0 | 210.0 | 218.0 | 208.0 |
| 2024-02-16 | 0.67 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 13 | 15.12 | 0 | 0.0 | 0 | 0.0 | 86 | 208.0 | 203.0 | 209.5 | 203.0 |
| 2024-02-05 | 0.65 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -2 | 9.09 | 0 | 0.0 | 0 | 0.0 | 22 | 202.5 | 202.5 | 203.5 | 201.0 |
| 2024-02-02 | 0.65 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 19 | 14.73 | 0 | 0.0 | 1 | 0.78 | 129 | 204.5 | 203.0 | 205.5 | 202.0 |
| 2024-01-26 | 0.64 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -12 | 11.43 | 0 | 0.0 | -2 | 1.9 | 105 | 204.0 | 206.0 | 208.0 | 204.0 |
| 2024-01-19 | 0.65 (-0.05) | 0.0 (0.0) | 0.01 (+0.01) | -39 | 18.93 | 0 | 0.0 | 9 | 4.37 | 206 | 204.5 | 206.5 | 209.0 | 201.0 |
| 2024-01-12 | 0.7 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | 16 | 10.81 | 0 | 0.0 | -6 | 4.05 | 148 | 205.0 | 208.5 | 209.0 | 205.0 |
| 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 | |||
| 2023-12-29 | 0.71 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | 3 | 1.97 | 0 | 0.0 | -46 | 30.26 | 152 | 212.5 | 212.0 | 215.0 | 211.5 |
| 2023-12-22 | 0.72 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 9 | 5.2 | 0 | 0.0 | -38 | 21.97 | 173 | 212.0 | 216.0 | 217.5 | 211.0 |
| 2023-12-15 | 0.71 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 10 | 3.47 | 0 | 0.0 | -44 | 15.28 | 288 | 218.0 | 219.5 | 219.5 | 214.0 |
| 2023-12-08 | 0.7 (-0.07) | 0.0 (0.0) | 0.0 (-0.01) | -55 | 17.35 | 0 | 0.0 | -42 | 13.25 | 317 | 221.0 | 225.0 | 226.5 | 219.0 |
| 2023-12-01 | 0.77 (+0.04) | 0.0 (0.0) | 0.01 (+0.01) | 31 | 6.02 | 0 | 0.0 | 7 | 1.36 | 515 | 224.5 | 221.5 | 228.0 | 216.0 |
| 2023-11-24 | 0.73 (+0.16) | 0.0 (0.0) | 0.0 (-0.03) | 128 | 23.15 | 0 | 0.0 | -107 | 19.35 | 553 | 221.0 | 221.0 | 223.0 | 215.5 |
| 2023-11-17 | 0.57 (+0.15) | 0.0 (0.0) | 0.03 (+0.03) | 119 | 14.84 | 0 | 0.0 | 3 | 0.37 | 802 | 221.0 | 223.0 | 223.0 | 208.0 |
| 2023-11-10 | 0.42 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -27 | 1.94 | 0 | 0.0 | -34 | 2.45 | 1389 | 222.5 | 203.5 | 231.5 | 203.0 |
| 2023-11-03 | 0.45 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 6 | 2.22 | 0 | 0.0 | -23 | 8.52 | 270 | 203.5 | 199.0 | 210.0 | 199.0 |
| 2023-10-27 | 0.44 (0.0) | 0.0 (-0.02) | 0.0 (0.0) | -5 | 3.47 | -15 | 10.42 | 1 | 0.69 | 144 | 197.5 | 195.5 | 199.0 | 194.0 |
| 2023-10-20 | 0.44 (-0.06) | 0.02 (0.0) | 0.0 (0.0) | -43 | 27.56 | 0 | 0.0 | -6 | 3.85 | 156 | 197.0 | 200.0 | 201.0 | 196.0 |
| 2023-10-13 | 0.5 (+0.03) | 0.02 (-0.01) | 0.0 (0.0) | 24 | 13.79 | -11 | 6.32 | -40 | 22.99 | 174 | 201.0 | 204.5 | 205.0 | 198.5 |
| 2023-10-06 | 0.47 (-0.05) | 0.03 (0.0) | 0.0 (0.0) | -40 | 14.44 | 0 | 0.0 | -37 | 13.36 | 277 | 204.0 | 209.5 | 210.0 | 200.5 |
| 2023-09-28 | 0.52 (+0.03) | 0.03 (-0.01) | 0.0 (0.0) | -12 | 10.81 | -10 | 9.01 | -14 | 12.61 | 111 | 207.0 | 208.0 | 210.0 | 207.0 |
| 2023-09-22 | 0.49 (0.0) | 0.04 (-0.03) | 0.0 (0.0) | 5 | 1.97 | -17 | 6.69 | -13 | 5.12 | 254 | 209.0 | 214.0 | 216.0 | 206.0 |
| 2023-09-15 | 0.49 (+0.01) | 0.07 (-0.03) | 0.0 (0.0) | 5 | 2.02 | -28 | 11.29 | -18 | 7.26 | 248 | 214.0 | 217.0 | 220.0 | 212.5 |
| 2023-09-08 | 0.48 (+0.02) | 0.1 (-0.02) | 0.0 (0.0) | 13 | 5.39 | -19 | 7.88 | -16 | 6.64 | 241 | 214.5 | 218.0 | 223.5 | 214.0 |
| 2023-09-01 | 0.46 (-0.02) | 0.12 (0.0) | 0.0 (0.0) | -15 | 4.75 | 0 | 0.0 | -30 | 9.49 | 316 | 219.0 | 220.5 | 228.0 | 212.5 |
| 2023-08-25 | 0.48 (+0.02) | 0.12 (0.0) | 0.0 (0.0) | 13 | 2.93 | 0 | 0.0 | -50 | 11.26 | 444 | 217.5 | 220.0 | 221.5 | 207.5 |
| 2023-08-18 | 0.46 (+0.03) | 0.12 (0.0) | 0.0 (0.0) | 25 | 9.51 | 0 | 0.0 | -26 | 9.89 | 263 | 220.0 | 223.0 | 225.0 | 218.0 |
| 2023-08-11 | 0.43 (+0.02) | 0.12 (0.0) | 0.0 (0.0) | 11 | 3.01 | 0 | 0.0 | -8 | 2.19 | 366 | 224.5 | 233.0 | 242.5 | 223.0 |
| 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 | |||
| 2023-08-04 | 0.41 (-0.06) | 0.12 (0.0) | 0.0 (0.0) | -47 | 6.96 | 0 | 0.0 | -7 | 1.04 | 675 | 235.5 | 238.5 | 248.5 | 231.0 |
| 2023-07-28 | 0.47 (-0.03) | 0.12 (0.0) | 0.0 (0.0) | -22 | 2.16 | 0 | 0.0 | -4 | 0.39 | 1018 | 233.5 | 247.5 | 247.5 | 230.0 |
| 2023-07-21 | 0.5 (+0.03) | 0.12 (0.0) | 0.0 (-0.06) | 29 | 2.45 | 0 | 0.0 | -51 | 4.31 | 1184 | 247.5 | 259.0 | 259.0 | 241.5 |
| 2023-07-14 | 0.47 (-0.06) | 0.12 (+0.07) | 0.06 (+0.06) | -51 | 1.59 | 58 | 1.81 | 45 | 1.41 | 3198 | 258.0 | 264.5 | 274.5 | 251.5 |
| 2023-07-07 | 0.53 (-0.03) | 0.05 (+0.04) | 0.0 (0.0) | -25 | 0.38 | 30 | 0.46 | -53 | 0.82 | 6499 | 263.5 | 235.0 | 286.5 | 234.5 |
| 2023-06-30 | 0.56 (-0.05) | 0.01 (+0.01) | 0.0 (0.0) | -43 | 3.54 | 12 | 0.99 | -115 | 9.46 | 1216 | 222.0 | 208.0 | 224.0 | 205.0 |
| 2023-06-21 | 0.61 (+0.1) | 0.0 (0.0) | 0.0 (0.0) | 77 | 23.55 | 0 | 0.0 | -156 | 47.71 | 327 | 206.0 | 197.5 | 206.0 | 197.0 |
| 2023-06-16 | 0.51 (+0.02) | 0.0 (0.0) | 0.0 (-0.01) | 16 | 9.82 | 0 | 0.0 | -60 | 36.81 | 163 | 200.0 | 197.5 | 202.0 | 194.0 |
| 2023-06-09 | 0.49 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 2 | 1.74 | 0 | 0.0 | -2 | 1.74 | 115 | 197.5 | 194.0 | 200.0 | 192.0 |
| 2023-06-02 | 0.49 (0.0) | 0.0 (0.0) | 0.01 (+0.01) | -1 | 1.2 | 0 | 0.0 | 6 | 7.23 | 83 | 194.0 | 197.0 | 197.0 | 192.0 |
| 2023-05-26 | 0.49 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 2 | 1.21 | 0 | 0.0 | -44 | 26.67 | 165 | 196.0 | 199.5 | 201.0 | 192.5 |
| 2023-05-19 | 0.45 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 27 | 15.61 | 0 | 0.0 | -56 | 32.37 | 173 | 198.5 | 197.0 | 206.0 | 193.5 |
| 2023-05-12 | 0.41 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -14 | 7.04 | 0 | 0.0 | -7 | 3.52 | 199 | 197.5 | 211.0 | 211.0 | 195.0 |
| 2023-05-05 | 0.43 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -19 | 18.63 | 0 | 0.0 | -15 | 14.71 | 102 | 211.0 | 217.0 | 217.0 | 211.0 |
| 2023-04-28 | 0.45 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 49 | 24.38 | 0 | 0.0 | -2 | 1.0 | 201 | 217.0 | 215.0 | 219.0 | 208.0 |
| 2023-04-21 | 0.39 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -6 | 1.81 | 0 | 0.0 | -14 | 4.23 | 331 | 212.0 | 216.5 | 220.5 | 206.0 |
| 2023-04-14 | 0.39 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -14 | 2.97 | 0 | 0.0 | -53 | 11.25 | 471 | 220.5 | 216.0 | 227.0 | 215.0 |
| 2023-04-07 | 0.41 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 22 | 6.55 | 0 | 0.0 | -32 | 9.52 | 336 | 216.0 | 210.0 | 223.0 | 210.0 |
| 2023-03-31 | 0.38 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -3 | 1.08 | 0 | 0.0 | -35 | 12.54 | 279 | 209.0 | 210.0 | 213.0 | 204.5 |
| 2023-03-24 | 0.39 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 2 | 0.65 | 0 | 0.0 | -20 | 6.47 | 309 | 210.0 | 215.0 | 220.0 | 206.5 |
| 2023-03-17 | 0.38 (-0.01) | 0.0 (0.0) | 0.0 (-0.02) | -6 | 1.19 | 0 | 0.0 | -29 | 5.77 | 503 | 211.0 | 225.5 | 230.0 | 206.0 |
| 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 | |||
| 2023-03-10 | 0.39 (-0.01) | 0.0 (0.0) | 0.02 (+0.02) | -7 | 0.91 | 0 | 0.0 | 18 | 2.34 | 768 | 225.5 | 218.0 | 233.0 | 218.0 |
| 2023-03-03 | 0.4 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -4 | 1.56 | 0 | 0.0 | -17 | 6.61 | 257 | 212.0 | 203.0 | 212.0 | 202.0 |
| 2023-02-24 | 0.4 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -2 | 1.71 | 0 | 0.0 | -1 | 0.85 | 117 | 201.0 | 200.0 | 205.0 | 198.0 |
| 2023-02-17 | 0.41 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -5 | 6.49 | 0 | 0.0 | 0 | 0.0 | 77 | 200.0 | 200.5 | 203.0 | 198.5 |
| 2023-02-10 | 0.41 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -3 | 1.62 | 0 | 0.0 | -4 | 2.16 | 185 | 201.5 | 204.5 | 207.0 | 200.0 |
| 2023-02-03 | 0.42 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 4 | 1.27 | 0 | 0.0 | -6 | 1.91 | 314 | 205.0 | 200.5 | 206.5 | 197.0 |
| 2023-01-17 | 0.41 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -5 | 18.52 | 0 | 0.0 | 0 | 0.0 | 27 | 198.5 | 199.0 | 200.0 | 197.0 |
| 2023-01-13 | 0.42 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -2 | 1.08 | 0 | 0.0 | -1 | 0.54 | 185 | 197.5 | 184.5 | 205.0 | 184.0 |
| 2023-01-06 | 0.42 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -1 | 2.08 | 0 | 0.0 | 0 | 0.0 | 48 | 184.0 | 183.0 | 185.0 | 183.0 |
| 2022-12-30 | 0.42 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 32 | 185.0 | 183.5 | 185.0 | 182.0 |
| 2022-12-23 | 0.42 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -4 | 8.16 | 0 | 0.0 | 0 | 0.0 | 49 | 184.0 | 188.0 | 188.0 | 184.0 |
| 2022-12-16 | 0.43 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -2 | 4.0 | 0 | 0.0 | 0 | 0.0 | 50 | 188.0 | 185.0 | 190.5 | 185.0 |
| 2022-12-09 | 0.43 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 1 | 1.82 | 0 | 0.0 | 0 | 0.0 | 55 | 186.5 | 188.5 | 190.5 | 186.0 |
| 2022-12-02 | 0.43 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 5 | 10.87 | 0 | 0.0 | 0 | 0.0 | 46 | 188.0 | 185.0 | 190.0 | 183.0 |
| 2022-11-25 | 0.42 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 5 | 11.63 | 0 | 0.0 | 0 | 0.0 | 43 | 185.5 | 186.0 | 188.5 | 185.0 |
| 2022-11-18 | 0.42 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 4 | 1.26 | 0 | 0.0 | 0 | 0.0 | 317 | 184.0 | 185.0 | 191.0 | 182.0 |
| 2022-11-11 | 0.41 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 7 | 7.22 | 0 | 0.0 | 0 | 0.0 | 97 | 184.5 | 185.0 | 188.5 | 180.0 |
| 2022-11-04 | 0.4 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 3 | 3.3 | 0 | 0.0 | 0 | 0.0 | 91 | 183.0 | 171.5 | 183.0 | 171.0 |
| 2022-10-28 | 0.4 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 19 | 13.48 | 0 | 0.0 | 0 | 0.0 | 141 | 170.0 | 174.5 | 175.5 | 165.0 |
| 2022-10-21 | 0.37 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -6 | 4.51 | 0 | 0.0 | 0 | 0.0 | 133 | 171.0 | 185.0 | 189.5 | 167.0 |
| 2022-10-14 | 0.38 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 1 | 0.76 | 0 | 0.0 | 0 | 0.0 | 132 | 189.5 | 195.5 | 198.0 | 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 | |||
| 2022-10-07 | 0.38 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -7 | 9.33 | 0 | 0.0 | 0 | 0.0 | 75 | 199.5 | 200.0 | 201.5 | 199.0 |
| 2022-09-30 | 0.39 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -10 | 11.24 | 0 | 0.0 | 0 | 0.0 | 89 | 200.0 | 205.0 | 205.0 | 198.5 |
| 2022-09-23 | 0.4 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 1 | 1.25 | 0 | 0.0 | 0 | 0.0 | 80 | 205.0 | 205.0 | 208.0 | 199.0 |
| 2022-09-16 | 0.4 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 64 | 208.0 | 210.0 | 210.0 | 205.0 |
| 2022-09-08 | 0.4 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 2 | 1.75 | 0 | 0.0 | -1 | 0.88 | 114 | 206.0 | 210.5 | 211.5 | 202.0 |
| 2022-09-02 | 0.4 (+0.01) | 0.0 (0.0) | 0.0 (-0.02) | 3 | 1.82 | 0 | 0.0 | -12 | 7.27 | 165 | 210.5 | 212.0 | 212.0 | 208.0 |
| 2022-08-26 | 0.39 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 10 | 4.1 | 0 | 0.0 | 0 | 0.0 | 244 | 214.0 | 204.5 | 214.5 | 200.0 |
| 2022-08-19 | 0.38 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -2 | 1.3 | 0 | 0.0 | 0 | 0.0 | 154 | 203.5 | 206.0 | 209.0 | 200.0 |
| 2022-08-12 | 0.38 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 7 | 4.09 | 0 | 0.0 | 0 | 0.0 | 171 | 205.0 | 208.5 | 210.0 | 199.5 |
| 2022-08-05 | 0.38 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -3 | 3.8 | 0 | 0.0 | 0 | 0.0 | 79 | 211.0 | 214.0 | 214.5 | 203.5 |
| 2022-07-29 | 0.38 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -7 | 6.36 | 0 | 0.0 | -1 | 0.91 | 110 | 209.5 | 215.0 | 215.0 | 209.0 |
| 2022-07-22 | 0.39 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 3 | 1.75 | 0 | 0.0 | 1 | 0.58 | 171 | 215.5 | 215.5 | 215.5 | 209.5 |
| 2022-07-15 | 0.38 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 5 | 4.42 | 0 | 0.0 | 0 | 0.0 | 113 | 214.0 | 220.0 | 220.0 | 208.0 |
| 2022-07-08 | 0.38 (+0.04) | 0.0 (0.0) | 0.02 (+0.01) | 34 | 17.99 | 0 | 0.0 | 7 | 3.7 | 189 | 219.0 | 209.0 | 220.0 | 206.0 |
| 2022-07-01 | 0.34 (+0.02) | 0.0 (0.0) | 0.01 (+0.01) | 9 | 2.87 | 0 | 0.0 | 6 | 1.91 | 314 | 209.0 | 224.5 | 228.0 | 209.0 |
| 2022-06-24 | 0.32 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -9 | 2.07 | 0 | 0.0 | 0 | 0.0 | 435 | 221.5 | 228.0 | 231.0 | 216.5 |
| 2022-06-17 | 0.34 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -9 | 0.59 | 0 | 0.0 | 0 | 0.0 | 1522 | 230.0 | 223.0 | 248.0 | 220.0 |
| 2022-06-10 | 0.35 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 13 | 1.38 | 0 | 0.0 | 0 | 0.0 | 939 | 226.5 | 221.5 | 227.0 | 213.0 |
| 2022-06-02 | 0.33 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 20 | 2.68 | 0 | 0.0 | 0 | 0.0 | 745 | 221.5 | 205.0 | 225.5 | 203.5 |
| 2022-05-27 | 0.31 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -4 | 1.0 | 0 | 0.0 | 0 | 0.0 | 400 | 203.5 | 204.5 | 211.5 | 203.0 |
| 2022-05-20 | 0.31 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -6 | 1.22 | 0 | 0.0 | -2 | 0.41 | 492 | 203.0 | 205.0 | 211.0 | 202.0 |
| 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 | 0.32 () | 0.0 () | 0.0 () | 1 | 0.04 | 0 | 0.0 | -1 | 0.04 | 2633 | 205.0 | 203.0 | 215.0 | 198.5 |
| 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 | 1.28 (-0.09) | 0.0 (0.0) | 0.42 (0.0) | -62 | 14.22 | 0 | 0.0 | -2 | 0.46 | 436 | 683.0 | 735.0 | 735.0 | 679.0 |
| 2026-05-29 | 1.37 (-0.07) | 0.0 (0.0) | 0.42 (+0.18) | 67 | 1.49 | -15 | 0.33 | 146 | 3.25 | 4494 | 719.0 | 769.0 | 820.0 | 679.0 |
| 2026-04-30 | 1.44 (-0.08) | 0.0 (-0.21) | 0.24 (+0.08) | -66 | 1.23 | -73 | 1.36 | 59 | 1.1 | 5374 | 764.0 | 640.0 | 789.0 | 629.0 |
| 2026-03-31 | 1.52 (-0.18) | 0.21 (-0.42) | 0.16 (-0.04) | 10 | 0.19 | -337 | 6.52 | -32 | 0.62 | 5169 | 624.0 | 687.0 | 705.0 | 592.0 |
| 2026-02-26 | 1.7 (-0.17) | 0.63 (-0.1) | 0.2 (+0.02) | -76 | 2.53 | -85 | 2.83 | 15 | 0.5 | 3006 | 696.0 | 767.0 | 767.0 | 658.0 |
| 2026-01-30 | 1.87 (+0.55) | 0.73 (+0.21) | 0.18 (+0.02) | 587 | 5.19 | 194 | 1.72 | 18 | 0.16 | 11306 | 774.0 | 651.0 | 843.0 | 636.0 |
| 2025-12-31 | 1.32 (-0.21) | 0.52 (0.0) | 0.16 (+0.02) | -237 | 4.02 | 0 | 0.0 | 14 | 0.24 | 5889 | 652.0 | 635.0 | 704.0 | 618.0 |
| 2025-11-28 | 1.53 (-0.36) | 0.52 (-0.01) | 0.14 (0.0) | -286 | 6.15 | -9 | 0.19 | -1 | 0.02 | 4653 | 641.0 | 674.0 | 690.0 | 592.0 |
| 2025-10-31 | 1.89 (+0.1) | 0.53 (-0.32) | 0.14 (+0.04) | -7 | 0.13 | -153 | 2.88 | 29 | 0.55 | 5308 | 670.0 | 679.0 | 694.0 | 592.0 |
| 2025-09-30 | 1.79 (-0.02) | 0.85 (-0.33) | 0.1 (-0.06) | -146 | 1.95 | -260 | 3.47 | -45 | 0.6 | 7498 | 679.0 | 760.0 | 763.0 | 666.0 |
| 2025-08-29 | 1.81 (+0.38) | 1.18 (-0.04) | 0.16 (+0.08) | 94 | 0.68 | -37 | 0.27 | 67 | 0.48 | 13831 | 766.0 | 692.0 | 787.0 | 679.0 |
| 2025-07-31 | 1.43 (-1.18) | 1.22 (+0.05) | 0.08 (-0.01) | -1102 | 8.95 | -75 | 0.61 | -7 | 0.06 | 12315 | 710.0 | 814.0 | 822.0 | 703.0 |
| 2025-06-30 | 2.61 (-0.54) | 1.17 (-0.35) | 0.09 (-0.04) | -243 | 1.23 | -281 | 1.42 | -36 | 0.18 | 19746 | 810.0 | 789.0 | 905.0 | 766.0 |
| 2025-05-29 | 3.15 (-0.22) | 1.52 (+0.23) | 0.13 (+0.04) | -250 | 1.06 | 185 | 0.78 | 28 | 0.12 | 23648 | 798.0 | 692.0 | 835.0 | 642.0 |
| 2025-04-30 | 3.37 (+0.37) | 1.29 (-0.14) | 0.09 (-0.01) | 251 | 1.25 | -99 | 0.49 | -3 | 0.01 | 20122 | 671.0 | 748.0 | 754.0 | 530.0 |
| 2025-03-31 | 3.0 (+1.34) | 1.43 (-0.36) | 0.1 (-0.01) | 1033 | 4.64 | -284 | 1.28 | -11 | 0.05 | 22256 | 737.0 | 773.0 | 857.0 | 727.0 |
| 2025-02-27 | 1.66 (-1.42) | 1.79 (+0.18) | 0.11 (-0.02) | -1033 | 3.39 | 142 | 0.47 | -15 | 0.05 | 30473 | 777.0 | 759.0 | 928.0 | 755.0 |
| 2025-01-22 | 3.08 (-1.19) | 1.61 (+0.75) | 0.13 (-0.07) | -860 | 2.66 | 748 | 2.31 | -50 | 0.15 | 32365 | 808.0 | 939.0 | 958.0 | 741.0 |
| 2024-12-31 | 4.27 (+1.22) | 0.86 (+0.5) | 0.2 (+0.13) | 999 | 1.92 | 403 | 0.77 | 94 | 0.18 | 52050 | 929.0 | 685.0 | 995.0 | 650.0 |
| 2024-11-29 | 3.05 (+0.81) | 0.36 (+0.15) | 0.07 (-0.04) | 641 | 3.19 | 115 | 0.57 | -29 | 0.14 | 20063 | 678.0 | 768.0 | 854.0 | 647.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 2.24 (+0.47) | 0.21 (+0.21) | 0.11 (+0.01) | 464 | 1.51 | 166 | 0.54 | 5 | 0.02 | 30730 | 782.0 | 716.0 | 846.0 | 651.0 |
| 2024-09-30 | 1.77 (-0.44) | 0.0 (-0.01) | 0.1 (+0.01) | -333 | 1.34 | -3 | 0.01 | 11 | 0.04 | 24898 | 709.0 | 556.0 | 810.0 | 534.0 |
| 2024-08-30 | 2.21 (-0.03) | 0.01 (+0.01) | 0.09 (+0.06) | -427 | 1.17 | 7 | 0.02 | 51 | 0.14 | 36615 | 548.0 | 310.0 | 548.0 | 280.0 |
| 2024-07-31 | 2.24 (+0.17) | 0.0 (0.0) | 0.03 (+0.01) | 223 | 6.49 | 0 | 0.0 | 10 | 0.29 | 3438 | 305.5 | 284.0 | 316.0 | 274.0 |
| 2024-06-28 | 2.07 (+0.19) | 0.0 (0.0) | 0.02 (+0.01) | 216 | 6.21 | 0 | 0.0 | 5 | 0.14 | 3476 | 287.0 | 278.5 | 305.0 | 262.0 |
| 2024-05-31 | 1.88 (+0.6) | 0.0 (0.0) | 0.01 (0.0) | 658 | 8.87 | 0 | 0.0 | 4 | 0.05 | 7416 | 274.0 | 260.0 | 303.0 | 252.5 |
| 2024-04-30 | 1.28 (+0.6) | 0.0 (0.0) | 0.01 (+0.01) | 238 | 3.53 | 0 | 0.0 | 2 | 0.03 | 6741 | 260.0 | 245.0 | 268.0 | 217.5 |
| 2024-03-29 | 0.68 (+0.07) | 0.0 (0.0) | 0.0 (-0.01) | -73 | 0.8 | 0 | 0.0 | -52 | 0.57 | 9136 | 244.0 | 233.0 | 272.5 | 225.0 |
| 2024-02-29 | 0.61 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -13 | 0.76 | 0 | 0.0 | 4 | 0.24 | 1701 | 233.5 | 202.0 | 234.0 | 201.0 |
| 2024-01-31 | 0.64 (-0.07) | 0.0 (0.0) | 0.01 (+0.01) | -57 | 8.46 | 0 | 0.0 | -32 | 4.75 | 674 | 203.0 | 212.0 | 212.0 | 201.0 |
| 2023-12-29 | 0.71 (-0.08) | 0.0 (0.0) | 0.0 (-0.02) | -46 | 4.54 | 0 | 0.0 | -173 | 17.08 | 1013 | 212.5 | 227.5 | 227.5 | 211.0 |
| 2023-11-30 | 0.79 (+0.34) | 0.0 (0.0) | 0.02 (+0.02) | 257 | 7.9 | 0 | 0.0 | -132 | 4.06 | 3254 | 226.0 | 206.0 | 231.5 | 200.0 |
| 2023-10-31 | 0.45 (-0.07) | 0.0 (-0.03) | 0.0 (0.0) | -51 | 5.39 | -26 | 2.75 | -101 | 10.67 | 947 | 202.0 | 209.5 | 210.0 | 194.0 |
| 2023-09-28 | 0.52 (+0.05) | 0.03 (-0.09) | 0.0 (0.0) | 7 | 0.79 | -74 | 8.32 | -61 | 6.86 | 889 | 207.0 | 221.5 | 223.5 | 206.0 |
| 2023-08-31 | 0.47 (0.0) | 0.12 (0.0) | 0.0 (0.0) | -7 | 0.42 | 0 | 0.0 | -117 | 6.98 | 1677 | 223.0 | 245.0 | 245.0 | 207.5 |
| 2023-07-31 | 0.47 (-0.09) | 0.12 (+0.11) | 0.0 (0.0) | -71 | 0.58 | 88 | 0.72 | -67 | 0.55 | 12255 | 245.0 | 235.0 | 286.5 | 230.0 |
| 2023-06-30 | 0.56 (+0.07) | 0.01 (+0.01) | 0.0 (0.0) | 53 | 2.85 | 12 | 0.65 | -329 | 17.7 | 1859 | 222.0 | 193.5 | 224.0 | 192.0 |
| 2023-05-31 | 0.49 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | -6 | 0.87 | 0 | 0.0 | -120 | 17.47 | 687 | 193.5 | 217.0 | 217.0 | 192.5 |
| 2023-04-28 | 0.45 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 51 | 3.81 | 0 | 0.0 | -101 | 7.54 | 1340 | 217.0 | 210.0 | 227.0 | 206.0 |
| 2023-03-31 | 0.38 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -18 | 0.85 | 0 | 0.0 | -83 | 3.92 | 2117 | 209.0 | 203.0 | 233.0 | 202.0 |
| 2023-02-24 | 0.4 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -8 | 1.3 | 0 | 0.0 | -9 | 1.46 | 615 | 201.0 | 205.0 | 207.0 | 197.0 |
| 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 | |||
| 2023-01-31 | 0.41 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -6 | 1.76 | 0 | 0.0 | -3 | 0.88 | 340 | 200.0 | 183.0 | 205.0 | 183.0 |
| 2022-12-30 | 0.42 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -5 | 2.45 | 0 | 0.0 | 0 | 0.0 | 204 | 185.0 | 188.5 | 190.5 | 182.0 |
| 2022-11-30 | 0.43 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 22 | 3.99 | 0 | 0.0 | 0 | 0.0 | 552 | 188.5 | 173.0 | 191.0 | 173.0 |
| 2022-10-31 | 0.4 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 9 | 1.77 | 0 | 0.0 | 0 | 0.0 | 509 | 172.0 | 200.0 | 201.5 | 165.0 |
| 2022-09-30 | 0.39 (-0.01) | 0.0 (0.0) | 0.0 (-0.01) | -10 | 2.46 | 0 | 0.0 | -9 | 2.21 | 407 | 200.0 | 209.5 | 211.5 | 198.5 |
| 2022-08-31 | 0.4 (+0.02) | 0.0 (0.0) | 0.01 (-0.01) | 18 | 2.37 | 0 | 0.0 | -4 | 0.53 | 758 | 211.5 | 214.0 | 214.5 | 199.5 |
| 2022-07-29 | 0.38 (+0.05) | 0.0 (0.0) | 0.02 (+0.02) | 38 | 5.82 | 0 | 0.0 | 13 | 1.99 | 653 | 209.5 | 216.0 | 220.0 | 206.0 |
| 2022-06-30 | 0.33 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 14 | 0.37 | 0 | 0.0 | 0 | 0.0 | 3797 | 219.0 | 205.0 | 248.0 | 205.0 |
| 2022-05-31 | 0.31 () | 0.0 () | 0.0 () | -2 | 0.06 | 0 | 0.0 | -3 | 0.08 | 3617 | 204.5 | 203.0 | 215.0 | 198.5 |