- 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 | 13.91 (-0.01) | 3.22 (0.0) | 0.24 (0.0) | -16 | 3.7 | 4 | 0.93 | 1 | 0.23 | 432 | 369.5 | 372.5 | 373.5 | 368.0 |
| 2026-06-02 | 13.92 (-0.25) | 3.22 (+0.01) | 0.24 (0.0) | -309 | 31.09 | 11 | 1.11 | 0 | 0.0 | 994 | 372.5 | 372.0 | 375.0 | 363.5 |
| 2026-06-01 | 14.17 (+0.02) | 3.21 (+0.03) | 0.24 (0.0) | 34 | 3.86 | 37 | 4.2 | 3 | 0.34 | 880 | 372.5 | 363.5 | 374.5 | 361.5 |
| 2026-05-29 | 14.15 (+0.1) | 3.18 (0.0) | 0.24 (0.0) | 11 | 1.79 | -2 | 0.33 | -1 | 0.16 | 613 | 359.0 | 359.0 | 364.5 | 358.0 |
| 2026-05-28 | 14.05 (-0.37) | 3.18 (0.0) | 0.24 (-0.02) | -447 | 36.97 | -2 | 0.17 | -21 | 1.74 | 1209 | 356.0 | 368.5 | 368.5 | 354.5 |
| 2026-05-27 | 14.42 (-0.25) | 3.18 (0.0) | 0.26 (0.0) | -359 | 35.97 | -2 | 0.2 | -2 | 0.2 | 998 | 367.0 | 378.5 | 380.0 | 365.0 |
| 2026-05-26 | 14.67 (+0.06) | 3.18 (0.0) | 0.26 (+0.01) | 87 | 10.75 | -2 | 0.25 | 9 | 1.11 | 809 | 375.0 | 378.0 | 380.5 | 372.5 |
| 2026-05-25 | 14.61 (+0.22) | 3.18 (-0.01) | 0.25 (0.0) | 262 | 14.89 | -2 | 0.11 | 0 | 0.0 | 1759 | 375.5 | 386.0 | 390.0 | 371.0 |
| 2026-05-22 | 14.39 (+0.17) | 3.19 (0.0) | 0.25 (+0.02) | 272 | 20.62 | -5 | 0.38 | 23 | 1.74 | 1319 | 381.5 | 378.0 | 384.0 | 376.0 |
| 2026-05-21 | 14.22 (+0.28) | 3.19 (0.0) | 0.23 (0.0) | 369 | 47.13 | 0 | 0.0 | 9 | 1.15 | 783 | 372.0 | 361.0 | 372.0 | 361.0 |
| 2026-05-20 | 13.94 (+0.07) | 3.19 (0.0) | 0.23 (0.0) | 98 | 16.7 | 0 | 0.0 | 0 | 0.0 | 587 | 356.0 | 360.0 | 363.0 | 354.5 |
| 2026-05-19 | 13.87 (+0.07) | 3.19 (-0.01) | 0.23 (0.0) | 104 | 16.53 | -8 | 1.27 | -2 | 0.32 | 629 | 360.0 | 364.5 | 368.0 | 358.0 |
| 2026-05-18 | 13.8 (+0.03) | 3.2 (0.0) | 0.23 (+0.01) | 61 | 7.29 | -1 | 0.12 | 6 | 0.72 | 837 | 365.5 | 364.0 | 368.5 | 360.5 |
| 2026-05-15 | 13.77 (-0.2) | 3.2 (-0.01) | 0.22 (-0.03) | -220 | 15.76 | -10 | 0.72 | -31 | 2.22 | 1396 | 369.5 | 388.5 | 388.5 | 368.5 |
| 2026-05-14 | 13.97 (-0.28) | 3.21 (-0.05) | 0.25 (-0.02) | -356 | 10.83 | -62 | 1.89 | -28 | 0.85 | 3288 | 390.0 | 394.0 | 398.0 | 376.5 |
| 2026-05-13 | 14.25 (-0.06) | 3.26 (-0.02) | 0.27 (-0.03) | -32 | 2.84 | -30 | 2.66 | -37 | 3.29 | 1126 | 386.0 | 371.0 | 386.0 | 367.0 |
| 2026-05-12 | 14.31 (+0.24) | 3.28 (-0.05) | 0.3 (+0.03) | 273 | 13.58 | -62 | 3.08 | 40 | 1.99 | 2010 | 373.5 | 385.0 | 396.5 | 371.5 |
| 2026-05-11 | 14.07 (-0.32) | 3.33 (0.0) | 0.27 (-0.03) | -452 | 30.48 | 0 | 0.0 | -39 | 2.63 | 1483 | 379.0 | 389.5 | 389.5 | 372.5 |
| 2026-05-08 | 14.39 (-0.49) | 3.33 (-0.03) | 0.3 (+0.01) | -647 | 23.65 | -37 | 1.35 | 18 | 0.66 | 2736 | 392.0 | 368.0 | 394.5 | 352.5 |
| 2026-05-07 | 14.88 (-0.09) | 3.36 (-0.02) | 0.29 (+0.01) | -148 | 8.3 | -19 | 1.07 | 13 | 0.73 | 1783 | 371.0 | 373.0 | 378.0 | 359.0 |
| 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 | 14.97 (-0.1) | 3.38 (-0.01) | 0.28 (+0.01) | -139 | 9.93 | -8 | 0.57 | 11 | 0.79 | 1400 | 366.5 | 368.5 | 371.5 | 356.5 |
| 2026-05-05 | 15.07 (-0.49) | 3.39 (-0.02) | 0.27 (-0.02) | -567 | 40.91 | -23 | 1.66 | -21 | 1.52 | 1386 | 362.5 | 372.0 | 372.0 | 361.0 |
| 2026-05-04 | 15.56 (+0.02) | 3.41 (-0.02) | 0.29 (+0.04) | 97 | 4.77 | -28 | 1.38 | 37 | 1.82 | 2032 | 374.5 | 358.0 | 384.0 | 351.0 |
| 2026-04-30 | 15.54 (-0.32) | 3.43 (-0.07) | 0.25 (-0.01) | -439 | 9.4 | -88 | 1.89 | -4 | 0.09 | 4668 | 358.5 | 370.5 | 389.0 | 357.0 |
| 2026-04-29 | 15.86 (+0.1) | 3.5 (-0.03) | 0.26 (0.0) | 116 | 12.95 | -38 | 4.24 | 2 | 0.22 | 896 | 354.0 | 349.0 | 358.5 | 346.0 |
| 2026-04-28 | 15.76 (+0.03) | 3.53 (0.0) | 0.26 (0.0) | 53 | 16.11 | -1 | 0.3 | -2 | 0.61 | 329 | 346.0 | 345.5 | 348.5 | 340.5 |
| 2026-04-27 | 15.73 (+0.1) | 3.53 (-0.04) | 0.26 (0.0) | 148 | 34.18 | -44 | 10.16 | -3 | 0.69 | 433 | 342.0 | 347.5 | 350.0 | 342.0 |
| 2026-04-24 | 15.63 (+0.02) | 3.57 (0.0) | 0.26 (-0.01) | 21 | 5.98 | -1 | 0.28 | -7 | 1.99 | 351 | 347.5 | 349.0 | 351.0 | 341.5 |
| 2026-04-23 | 15.61 (+0.2) | 3.57 (-0.02) | 0.27 (-0.02) | 223 | 23.85 | -28 | 2.99 | -28 | 2.99 | 935 | 349.5 | 355.5 | 355.5 | 340.5 |
| 2026-04-22 | 15.41 (+0.15) | 3.59 (-0.16) | 0.29 (-0.01) | 198 | 15.74 | -192 | 15.26 | -6 | 0.48 | 1258 | 351.0 | 354.0 | 363.5 | 351.0 |
| 2026-04-21 | 15.26 (+0.22) | 3.75 (-0.19) | 0.3 (-0.01) | 306 | 36.82 | -221 | 26.59 | -17 | 2.05 | 831 | 351.0 | 355.0 | 358.5 | 349.5 |
| 2026-04-20 | 15.04 (-0.01) | 3.94 (-0.08) | 0.31 (+0.03) | 15 | 1.39 | -100 | 9.28 | 31 | 2.88 | 1078 | 351.0 | 350.5 | 359.0 | 347.5 |
| 2026-04-17 | 15.05 (-0.06) | 4.02 (-0.03) | 0.28 (0.0) | -68 | 11.24 | -41 | 6.78 | 0 | 0.0 | 605 | 347.5 | 348.0 | 353.5 | 346.0 |
| 2026-04-16 | 15.11 (-0.03) | 4.05 (0.0) | 0.28 (0.0) | -31 | 3.87 | 1 | 0.12 | 2 | 0.25 | 801 | 345.5 | 352.0 | 352.0 | 343.0 |
| 2026-04-15 | 15.14 (-0.52) | 4.05 (-0.03) | 0.28 (0.0) | -642 | 40.92 | -36 | 2.29 | 7 | 0.45 | 1569 | 349.0 | 363.0 | 364.5 | 349.0 |
| 2026-04-14 | 15.66 (-0.23) | 4.08 (0.0) | 0.28 (-0.02) | -264 | 17.41 | 0 | 0.0 | -27 | 1.78 | 1516 | 357.0 | 361.0 | 365.0 | 357.0 |
| 2026-04-13 | 15.89 (-0.01) | 4.08 (-0.04) | 0.3 (-0.14) | -15 | 0.72 | -47 | 2.26 | -175 | 8.43 | 2077 | 353.5 | 365.5 | 368.5 | 348.0 |
| 2026-04-10 | 15.9 (+0.05) | 4.12 (0.0) | 0.44 (+0.02) | 26 | 0.75 | -1 | 0.03 | 30 | 0.86 | 3486 | 365.5 | 348.5 | 365.5 | 344.5 |
| 2026-04-09 | 15.85 (+0.1) | 4.12 (0.0) | 0.42 (+0.01) | 89 | 12.06 | 0 | 0.0 | 9 | 1.22 | 738 | 332.5 | 324.0 | 334.5 | 320.5 |
| 2026-04-08 | 15.75 (0.0) | 4.12 (0.0) | 0.41 (+0.01) | -29 | 9.6 | 0 | 0.0 | 8 | 2.65 | 302 | 320.0 | 321.5 | 324.5 | 320.0 |
| 2026-04-07 | 15.75 (+0.08) | 4.12 (+0.01) | 0.4 (0.0) | 152 | 37.62 | 15 | 3.71 | 4 | 0.99 | 404 | 319.0 | 308.0 | 320.0 | 308.0 |
| 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 | 15.67 (+0.01) | 4.11 (0.0) | 0.4 (0.0) | 5 | 1.11 | -2 | 0.44 | -4 | 0.89 | 451 | 308.0 | 317.0 | 318.0 | 307.0 |
| 2026-04-01 | 15.66 (+0.07) | 4.11 (0.0) | 0.4 (+0.01) | 58 | 18.18 | -2 | 0.63 | 12 | 3.76 | 319 | 314.5 | 316.0 | 319.0 | 311.5 |
| 2026-03-31 | 15.59 (-0.05) | 4.11 (-0.01) | 0.39 (-0.01) | -114 | 23.6 | -3 | 0.62 | -4 | 0.83 | 483 | 308.5 | 316.0 | 316.0 | 308.0 |
| 2026-03-30 | 15.64 (0.0) | 4.12 (+0.01) | 0.4 (0.0) | -21 | 5.74 | 0 | 0.0 | -6 | 1.64 | 366 | 316.0 | 311.0 | 320.5 | 311.0 |
| 2026-03-27 | 15.64 (-0.13) | 4.11 (+0.01) | 0.4 (-0.01) | -159 | 32.32 | 12 | 2.44 | -9 | 1.83 | 492 | 321.0 | 325.0 | 326.0 | 318.0 |
| 2026-03-26 | 15.77 (-0.25) | 4.1 (-0.01) | 0.41 (-0.01) | -225 | 25.95 | 0 | 0.0 | -14 | 1.61 | 867 | 325.0 | 345.0 | 345.0 | 324.5 |
| 2026-03-25 | 16.02 (-0.21) | 4.11 (-0.08) | 0.42 (0.0) | -275 | 21.5 | -100 | 7.82 | 2 | 0.16 | 1279 | 340.5 | 346.0 | 351.5 | 340.0 |
| 2026-03-24 | 16.23 (+0.01) | 4.19 (0.0) | 0.42 (0.0) | 28 | 3.47 | 0 | 0.0 | -3 | 0.37 | 806 | 338.0 | 333.5 | 340.5 | 320.0 |
| 2026-03-23 | 16.22 (-0.31) | 4.19 (0.0) | 0.42 (-0.01) | -425 | 40.87 | -1 | 0.1 | -4 | 0.38 | 1040 | 326.0 | 343.5 | 343.5 | 326.0 |
| 2026-03-20 | 16.53 (+0.1) | 4.19 (0.0) | 0.43 (+0.03) | 99 | 7.37 | 2 | 0.15 | 27 | 2.01 | 1343 | 349.5 | 335.0 | 350.0 | 333.0 |
| 2026-03-19 | 16.43 (+0.05) | 4.19 (-0.05) | 0.4 (0.0) | 47 | 9.63 | -69 | 14.14 | -1 | 0.2 | 488 | 327.5 | 327.5 | 332.0 | 324.5 |
| 2026-03-18 | 16.38 (+0.1) | 4.24 (-0.03) | 0.4 (+0.01) | 101 | 25.38 | -37 | 9.3 | 13 | 3.27 | 398 | 327.5 | 326.0 | 327.5 | 324.5 |
| 2026-03-17 | 16.28 (+0.04) | 4.27 (0.0) | 0.39 (0.0) | 31 | 7.62 | 0 | 0.0 | 0 | 0.0 | 407 | 324.5 | 324.5 | 326.5 | 321.5 |
| 2026-03-16 | 16.24 (+0.01) | 4.27 (-0.01) | 0.39 (+0.01) | 13 | 1.83 | -5 | 0.7 | 18 | 2.53 | 712 | 322.5 | 321.0 | 331.0 | 320.5 |
| 2026-03-13 | 16.23 (-0.01) | 4.28 (0.0) | 0.38 (-0.01) | -24 | 8.0 | 0 | 0.0 | -9 | 3.0 | 300 | 313.0 | 313.5 | 318.5 | 307.5 |
| 2026-03-12 | 16.24 (-0.02) | 4.28 (-0.02) | 0.39 (+0.01) | -61 | 21.33 | -28 | 9.79 | 6 | 2.1 | 286 | 313.5 | 313.5 | 318.5 | 308.5 |
| 2026-03-11 | 16.26 (+0.09) | 4.3 (-0.01) | 0.38 (+0.04) | 113 | 27.97 | -4 | 0.99 | 56 | 13.86 | 404 | 317.5 | 307.5 | 318.5 | 305.5 |
| 2026-03-10 | 16.17 (-0.22) | 4.31 (0.0) | 0.34 (+0.02) | -273 | 40.75 | 0 | 0.0 | 22 | 3.28 | 670 | 304.0 | 310.5 | 312.5 | 302.5 |
| 2026-03-09 | 16.39 (-0.03) | 4.31 (0.0) | 0.32 (0.0) | -45 | 12.53 | 0 | 0.0 | 2 | 0.56 | 359 | 309.0 | 303.5 | 311.5 | 303.5 |
| 2026-03-06 | 16.42 (-0.03) | 4.31 (0.0) | 0.32 (0.0) | -43 | 14.14 | 0 | 0.0 | -5 | 1.64 | 304 | 324.5 | 329.0 | 330.0 | 321.5 |
| 2026-03-05 | 16.45 (+0.07) | 4.31 (+0.01) | 0.32 (0.0) | 82 | 17.79 | 12 | 2.6 | 2 | 0.43 | 461 | 327.5 | 321.0 | 329.5 | 320.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 16.38 (-0.01) | 4.3 (0.0) | 0.32 (0.0) | -40 | 10.05 | -4 | 1.01 | -9 | 2.26 | 398 | 317.5 | 323.0 | 325.0 | 316.5 |
| 2026-03-03 | 16.39 (+0.06) | 4.3 (0.0) | 0.32 (+0.01) | 101 | 32.69 | 1 | 0.32 | 18 | 5.83 | 309 | 327.5 | 326.0 | 328.5 | 321.5 |
| 2026-03-02 | 16.33 (+0.08) | 4.3 (0.0) | 0.31 (0.0) | 88 | 24.65 | 0 | 0.0 | 2 | 0.56 | 357 | 326.0 | 322.0 | 331.5 | 320.0 |
| 2026-02-26 | 16.25 (+0.05) | 4.3 (+0.01) | 0.31 (+0.01) | 60 | 16.48 | 9 | 2.47 | 5 | 1.37 | 364 | 328.5 | 327.5 | 328.5 | 323.0 |
| 2026-02-25 | 16.2 (+0.02) | 4.29 (-0.05) | 0.3 (0.0) | 66 | 16.34 | -62 | 15.35 | 0 | 0.0 | 404 | 324.5 | 328.0 | 331.5 | 323.5 |
| 2026-02-24 | 16.18 (+0.14) | 4.34 (-0.05) | 0.3 (0.0) | 174 | 52.89 | -62 | 18.84 | 2 | 0.61 | 329 | 324.5 | 323.5 | 328.0 | 322.5 |
| 2026-02-23 | 16.04 (+0.16) | 4.39 (-0.03) | 0.3 (0.0) | 193 | 42.7 | -34 | 7.52 | 1 | 0.22 | 452 | 322.0 | 321.0 | 324.0 | 318.0 |
| 2026-02-11 | 15.88 (+0.05) | 4.42 (0.0) | 0.3 (0.0) | 115 | 38.85 | 0 | 0.0 | 7 | 2.36 | 296 | 318.5 | 316.0 | 318.5 | 312.0 |
| 2026-02-10 | 15.83 (+0.06) | 4.42 (0.0) | 0.3 (0.0) | 69 | 25.75 | 0 | 0.0 | 1 | 0.37 | 268 | 315.0 | 312.5 | 316.5 | 312.0 |
| 2026-02-09 | 15.77 (+0.04) | 4.42 (-0.02) | 0.3 (+0.01) | 52 | 35.14 | -17 | 11.49 | 2 | 1.35 | 148 | 312.0 | 310.5 | 313.0 | 308.0 |
| 2026-02-06 | 15.73 (-0.01) | 4.44 (0.0) | 0.29 (0.0) | 19 | 8.26 | 1 | 0.43 | -1 | 0.43 | 230 | 308.0 | 307.0 | 311.0 | 301.5 |
| 2026-02-05 | 15.74 (-0.01) | 4.44 (0.0) | 0.29 (0.0) | -11 | 5.47 | -1 | 0.5 | 8 | 3.98 | 201 | 309.5 | 305.5 | 314.5 | 305.5 |
| 2026-02-04 | 15.75 (+0.11) | 4.44 (0.0) | 0.29 (0.0) | 127 | 63.5 | -5 | 2.5 | 0 | 0.0 | 200 | 309.5 | 304.0 | 309.5 | 302.0 |
| 2026-02-03 | 15.64 (-0.03) | 4.44 (0.0) | 0.29 (0.0) | -33 | 13.64 | 3 | 1.24 | -6 | 2.48 | 242 | 304.0 | 305.5 | 308.0 | 301.0 |
| 2026-02-02 | 15.67 (-0.02) | 4.44 (0.0) | 0.29 (-0.01) | -71 | 17.71 | 3 | 0.75 | -11 | 2.74 | 401 | 304.5 | 308.0 | 308.5 | 303.0 |
| 2026-01-30 | 15.69 (-0.17) | 4.44 (-0.01) | 0.3 (0.0) | -280 | 36.13 | -13 | 1.68 | -3 | 0.39 | 775 | 310.5 | 316.5 | 316.5 | 309.0 |
| 2026-01-29 | 15.86 (-0.05) | 4.45 (+0.02) | 0.3 (-0.01) | -79 | 25.0 | 23 | 7.28 | -3 | 0.95 | 316 | 318.5 | 319.0 | 320.0 | 314.5 |
| 2026-01-28 | 15.91 (-0.11) | 4.43 (+0.02) | 0.31 (0.0) | -131 | 38.19 | 17 | 4.96 | 1 | 0.29 | 343 | 318.5 | 325.0 | 325.5 | 318.5 |
| 2026-01-27 | 16.02 (-0.11) | 4.41 (+0.01) | 0.31 (+0.01) | -142 | 26.79 | 16 | 3.02 | 2 | 0.38 | 530 | 323.0 | 324.0 | 329.0 | 321.5 |
| 2026-01-26 | 16.13 (+0.07) | 4.4 (+0.02) | 0.3 (-0.01) | 81 | 29.24 | 26 | 9.39 | -1 | 0.36 | 277 | 322.0 | 317.5 | 322.0 | 316.5 |
| 2026-01-23 | 16.06 (-0.01) | 4.38 (-0.03) | 0.31 (0.0) | 18 | 6.38 | -40 | 14.18 | -1 | 0.35 | 282 | 317.5 | 320.0 | 322.5 | 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 | |||
| 2026-01-22 | 16.07 (-0.05) | 4.41 (-0.04) | 0.31 (0.0) | -74 | 23.42 | -50 | 15.82 | 0 | 0.0 | 316 | 317.0 | 321.0 | 323.0 | 316.0 |
| 2026-01-21 | 16.12 (-0.06) | 4.45 (+0.49) | 0.31 (0.0) | -72 | 23.23 | -12 | 3.87 | -2 | 0.65 | 310 | 319.5 | 320.5 | 322.0 | 317.5 |
| 2026-01-20 | 16.18 (0.0) | 3.96 (0.0) | 0.31 (0.0) | 66 | 17.98 | -2 | 0.54 | -3 | 0.82 | 367 | 323.0 | 319.5 | 325.0 | 319.0 |
| 2026-01-19 | 16.18 (-0.05) | 3.96 (-0.06) | 0.31 (0.0) | -56 | 14.25 | -72 | 18.32 | -2 | 0.51 | 393 | 319.0 | 322.0 | 327.0 | 319.0 |
| 2026-01-16 | 16.23 (-0.04) | 4.02 (+0.03) | 0.31 (0.0) | -35 | 6.24 | 38 | 6.77 | 0 | 0.0 | 561 | 321.5 | 328.0 | 330.0 | 319.0 |
| 2026-01-15 | 16.27 (-0.08) | 3.99 (+0.03) | 0.31 (0.0) | -100 | 33.9 | 36 | 12.2 | 0 | 0.0 | 295 | 325.0 | 328.0 | 328.0 | 322.5 |
| 2026-01-14 | 16.35 (+0.07) | 3.96 (-0.04) | 0.31 (0.0) | 101 | 17.44 | -45 | 7.77 | -1 | 0.17 | 579 | 324.5 | 322.0 | 331.5 | 322.0 |
| 2026-01-13 | 16.28 (0.0) | 4.0 (-0.03) | 0.31 (0.0) | -8 | 1.86 | -40 | 9.3 | 2 | 0.47 | 430 | 321.0 | 325.0 | 326.0 | 316.5 |
| 2026-01-12 | 16.28 (-0.1) | 4.03 (-0.01) | 0.31 (0.0) | -131 | 39.94 | -8 | 2.44 | 1 | 0.3 | 328 | 320.5 | 325.0 | 328.0 | 320.0 |
| 2026-01-09 | 16.38 (-0.13) | 4.04 (0.0) | 0.31 (0.0) | -130 | 35.52 | 0 | 0.0 | -1 | 0.27 | 366 | 324.0 | 324.0 | 324.5 | 318.5 |
| 2026-01-08 | 16.51 (-0.04) | 4.04 (-0.03) | 0.31 (0.0) | -50 | 12.08 | -40 | 9.66 | 1 | 0.24 | 414 | 321.5 | 320.0 | 324.5 | 318.0 |
| 2026-01-07 | 16.55 (0.0) | 4.07 (-0.01) | 0.31 (0.0) | 30 | 10.0 | -10 | 3.33 | 1 | 0.33 | 300 | 320.0 | 319.0 | 322.0 | 315.5 |
| 2026-01-06 | 16.55 (-0.05) | 4.08 (0.0) | 0.31 (0.0) | -25 | 7.12 | -5 | 1.42 | 3 | 0.85 | 351 | 317.5 | 317.5 | 321.0 | 314.5 |
| 2026-01-05 | 16.6 (-0.08) | 4.08 (-0.01) | 0.31 (0.0) | -114 | 22.53 | -3 | 0.59 | -3 | 0.59 | 506 | 316.5 | 325.0 | 325.0 | 314.5 |
| 2026-01-02 | 16.68 (-0.03) | 4.09 (-0.02) | 0.31 (0.0) | -33 | 8.42 | -27 | 6.89 | 3 | 0.77 | 392 | 318.0 | 317.0 | 323.0 | 316.0 |
| 2025-12-31 | 16.71 (-0.01) | 4.11 (-0.04) | 0.31 (0.0) | -4 | 1.58 | -52 | 20.55 | -2 | 0.79 | 253 | 314.5 | 312.5 | 315.0 | 311.5 |
| 2025-12-30 | 16.72 (-0.08) | 4.15 (-0.1) | 0.31 (0.0) | -98 | 24.26 | -124 | 30.69 | -6 | 1.49 | 404 | 314.0 | 315.5 | 317.0 | 311.0 |
| 2025-12-29 | 16.8 (+0.07) | 4.25 (-0.02) | 0.31 (0.0) | 82 | 26.11 | -19 | 6.05 | 1 | 0.32 | 314 | 317.5 | 313.0 | 317.5 | 313.0 |
| 2025-12-26 | 16.73 (+0.01) | 4.27 (-0.08) | 0.31 (0.0) | 35 | 8.95 | -98 | 25.06 | 0 | 0.0 | 391 | 313.5 | 317.5 | 318.5 | 313.0 |
| 2025-12-24 | 16.72 (-0.05) | 4.35 (-0.03) | 0.31 (0.0) | -59 | 27.06 | -37 | 16.97 | 2 | 0.92 | 218 | 317.0 | 325.0 | 325.0 | 317.0 |
| 2025-12-23 | 16.77 (0.0) | 4.38 (-0.03) | 0.31 (0.0) | 8 | 4.62 | -26 | 15.03 | 0 | 0.0 | 173 | 322.0 | 325.0 | 327.0 | 322.0 |
| 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 | 16.77 (-0.01) | 4.41 (-0.02) | 0.31 (0.0) | 13 | 7.07 | -27 | 14.67 | 1 | 0.54 | 184 | 325.0 | 328.0 | 328.0 | 323.0 |
| 2025-12-19 | 16.78 (+0.03) | 4.43 (-0.02) | 0.31 (0.0) | 57 | 25.56 | -22 | 9.87 | 2 | 0.9 | 223 | 325.0 | 321.0 | 327.5 | 321.0 |
| 2025-12-18 | 16.75 (0.0) | 4.45 (0.0) | 0.31 (0.0) | -4 | 2.41 | -11 | 6.63 | 2 | 1.2 | 166 | 319.5 | 320.0 | 321.5 | 316.5 |
| 2025-12-17 | 16.75 (+0.05) | 4.45 (-0.01) | 0.31 (0.0) | 49 | 22.69 | -3 | 1.39 | 1 | 0.46 | 216 | 318.0 | 317.0 | 320.0 | 316.5 |
| 2025-12-16 | 16.7 (+0.03) | 4.46 (-0.09) | 0.31 (0.0) | 14 | 2.57 | -108 | 19.82 | 1 | 0.18 | 545 | 314.0 | 317.5 | 318.5 | 312.0 |
| 2025-12-15 | 16.67 (+0.06) | 4.55 (-0.08) | 0.31 (+0.01) | 80 | 21.56 | -108 | 29.11 | 2 | 0.54 | 371 | 319.0 | 320.0 | 322.5 | 317.0 |
| 2025-12-12 | 16.61 (-0.05) | 4.63 (-0.01) | 0.3 (-0.01) | -36 | 18.0 | 0 | 0.0 | -2 | 1.0 | 200 | 321.5 | 326.0 | 326.5 | 321.5 |
| 2025-12-11 | 16.66 (-0.01) | 4.64 (-0.02) | 0.31 (0.0) | 11 | 3.28 | -33 | 9.85 | 0 | 0.0 | 335 | 322.0 | 321.0 | 327.0 | 321.0 |
| 2025-12-10 | 16.67 (-0.04) | 4.66 (-0.02) | 0.31 (+0.01) | -79 | 36.74 | -14 | 6.51 | 2 | 0.93 | 215 | 320.0 | 321.5 | 323.5 | 320.0 |
| 2025-12-09 | 16.71 (-0.13) | 4.68 (-0.01) | 0.3 (-0.01) | -153 | 38.93 | -12 | 3.05 | -5 | 1.27 | 393 | 321.5 | 325.0 | 326.0 | 318.5 |
| 2025-12-08 | 16.84 (-0.04) | 4.69 (0.0) | 0.31 (+0.01) | -59 | 14.97 | -12 | 3.05 | 6 | 1.52 | 394 | 329.0 | 322.5 | 331.5 | 322.0 |
| 2025-12-05 | 16.88 (+0.01) | 4.69 (-0.01) | 0.3 (0.0) | -2 | 2.08 | -10 | 10.42 | 2 | 2.08 | 96 | 322.5 | 325.0 | 325.0 | 322.5 |
| 2025-12-04 | 16.87 (-0.03) | 4.7 (-0.02) | 0.3 (0.0) | -24 | 20.0 | -18 | 15.0 | 2 | 1.67 | 120 | 323.5 | 326.0 | 327.5 | 323.5 |
| 2025-12-03 | 16.9 (+0.01) | 4.72 (-0.01) | 0.3 (0.0) | 26 | 25.74 | -18 | 17.82 | 2 | 1.98 | 101 | 326.0 | 325.0 | 326.0 | 322.0 |
| 2025-12-02 | 16.89 (-0.09) | 4.73 (0.0) | 0.3 (+0.01) | -106 | 37.99 | -2 | 0.72 | 11 | 3.94 | 279 | 322.5 | 330.0 | 334.0 | 322.5 |
| 2025-12-01 | 16.98 (+0.02) | 4.73 (0.0) | 0.29 (0.0) | -8 | 3.6 | 0 | 0.0 | 4 | 1.8 | 222 | 329.0 | 328.0 | 329.5 | 322.5 |
| 2025-11-28 | 16.96 (-0.01) | 4.73 (-0.02) | 0.29 (+0.01) | -7 | 3.59 | -25 | 12.82 | 4 | 2.05 | 195 | 329.5 | 333.0 | 333.0 | 326.5 |
| 2025-11-27 | 16.97 (-0.06) | 4.75 (0.0) | 0.28 (0.0) | -82 | 41.84 | -1 | 0.51 | 0 | 0.0 | 196 | 330.5 | 334.0 | 334.0 | 329.0 |
| 2025-11-26 | 17.03 (-0.24) | 4.75 (-0.01) | 0.28 (0.0) | 22 | 10.58 | 0 | 0.0 | 5 | 2.4 | 208 | 329.0 | 323.5 | 329.0 | 323.5 |
| 2025-11-25 | 17.27 (-0.06) | 4.76 (0.0) | 0.28 (0.0) | -54 | 32.93 | 0 | 0.0 | -1 | 0.61 | 164 | 321.0 | 326.5 | 326.5 | 319.0 |
| 2025-11-24 | 17.33 (+0.15) | 4.76 (0.0) | 0.28 (0.0) | 55 | 18.09 | 0 | 0.0 | 1 | 0.33 | 304 | 321.5 | 316.5 | 321.5 | 315.0 |
| 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 | 17.18 (-0.24) | 4.76 (0.0) | 0.28 (+0.02) | -98 | 28.82 | -3 | 0.88 | 22 | 6.47 | 340 | 315.0 | 321.0 | 322.0 | 314.5 |
| 2025-11-20 | 17.42 (+0.06) | 4.76 (-0.03) | 0.26 (0.0) | 73 | 24.75 | -36 | 12.2 | 0 | 0.0 | 295 | 323.0 | 327.0 | 328.5 | 322.0 |
| 2025-11-19 | 17.36 (-0.01) | 4.79 (-0.03) | 0.26 (+0.01) | -12 | 3.49 | -35 | 10.17 | 9 | 2.62 | 344 | 319.0 | 322.5 | 325.0 | 317.5 |
| 2025-11-18 | 17.37 (+0.07) | 4.82 (-0.03) | 0.25 (-0.01) | 89 | 19.39 | -41 | 8.93 | -14 | 3.05 | 459 | 322.5 | 333.0 | 333.0 | 321.0 |
| 2025-11-17 | 17.3 (0.0) | 4.85 (-0.01) | 0.26 (-0.01) | 11 | 3.77 | -15 | 5.14 | -6 | 2.05 | 292 | 331.5 | 337.5 | 340.0 | 331.5 |
| 2025-11-14 | 17.3 (-0.05) | 4.86 (0.0) | 0.27 (-0.01) | -52 | 13.61 | 0 | 0.0 | -13 | 3.4 | 382 | 336.5 | 343.0 | 343.5 | 336.5 |
| 2025-11-13 | 17.35 (+0.04) | 4.86 (-0.02) | 0.28 (-0.01) | 44 | 17.96 | -16 | 6.53 | -9 | 3.67 | 245 | 343.5 | 340.0 | 346.5 | 340.0 |
| 2025-11-12 | 17.31 (+0.07) | 4.88 (0.0) | 0.29 (0.0) | 0 | 0.0 | -7 | 1.85 | -11 | 2.91 | 378 | 342.0 | 345.0 | 349.5 | 341.5 |
| 2025-11-11 | 17.24 (-0.07) | 4.88 (0.0) | 0.29 (-0.02) | -96 | 17.42 | -2 | 0.36 | -15 | 2.72 | 551 | 344.5 | 362.0 | 362.0 | 344.5 |
| 2025-11-10 | 17.31 (+0.08) | 4.88 (-0.02) | 0.31 (0.0) | 129 | 39.45 | -21 | 6.42 | -9 | 2.75 | 327 | 355.0 | 354.5 | 356.0 | 350.5 |
| 2025-11-07 | 17.23 (+0.13) | 4.9 (-0.07) | 0.31 (-0.01) | -60 | 11.61 | -80 | 15.47 | -9 | 1.74 | 517 | 353.5 | 359.5 | 359.5 | 352.0 |
| 2025-11-06 | 17.1 (+0.01) | 4.97 (-0.06) | 0.32 (0.0) | -4 | 0.68 | -74 | 12.67 | 3 | 0.51 | 584 | 358.0 | 366.5 | 368.5 | 356.5 |
| 2025-11-05 | 17.09 (+0.05) | 5.03 (-0.07) | 0.32 (-0.01) | 55 | 9.77 | -79 | 14.03 | -18 | 3.2 | 563 | 363.5 | 368.0 | 368.0 | 358.5 |
| 2025-11-04 | 17.04 (+0.09) | 5.1 (-0.02) | 0.33 (0.0) | 102 | 22.17 | -30 | 6.52 | 9 | 1.96 | 460 | 368.0 | 365.5 | 374.0 | 365.0 |
| 2025-11-03 | 16.95 (+0.03) | 5.12 (-0.06) | 0.33 (0.0) | 32 | 9.73 | -67 | 20.36 | -10 | 3.04 | 329 | 365.0 | 373.0 | 373.0 | 364.0 |
| 2025-10-31 | 16.92 (+0.13) | 5.18 (-0.14) | 0.33 (+0.02) | 170 | 24.82 | -169 | 24.67 | 29 | 4.23 | 685 | 367.5 | 364.5 | 376.0 | 362.0 |
| 2025-10-30 | 16.79 (-0.04) | 5.32 (-0.07) | 0.31 (-0.01) | -42 | 8.82 | -89 | 18.7 | -10 | 2.1 | 476 | 361.5 | 369.0 | 369.0 | 361.0 |
| 2025-10-29 | 16.83 (-0.18) | 5.39 (0.0) | 0.32 (-0.04) | -233 | 31.96 | -4 | 0.55 | -46 | 6.31 | 729 | 367.5 | 378.0 | 379.0 | 367.5 |
| 2025-10-28 | 17.01 (0.0) | 5.39 (-0.01) | 0.36 (+0.04) | 3 | 0.76 | -4 | 1.01 | 39 | 9.87 | 395 | 373.0 | 370.0 | 373.0 | 368.5 |
| 2025-10-27 | 17.01 (-0.03) | 5.4 (0.0) | 0.32 (0.0) | -43 | 9.91 | -7 | 1.61 | 12 | 2.76 | 434 | 368.5 | 369.5 | 370.0 | 361.5 |
| 2025-10-23 | 17.04 (-0.03) | 5.4 (-0.01) | 0.32 (0.0) | -25 | 9.62 | -6 | 2.31 | -7 | 2.69 | 260 | 364.0 | 370.0 | 370.0 | 364.0 |
| 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 | 17.07 (-0.03) | 5.41 (+1.22) | 0.32 (+0.02) | -32 | 6.49 | -7 | 1.42 | 23 | 4.67 | 493 | 368.5 | 367.0 | 373.0 | 364.5 |
| 2025-10-21 | 17.1 (+0.17) | 4.19 (-0.07) | 0.3 (0.0) | 222 | 42.21 | -83 | 15.78 | 1 | 0.19 | 526 | 366.0 | 369.5 | 370.0 | 363.5 |
| 2025-10-20 | 16.93 (+0.14) | 4.26 (-0.16) | 0.3 (+0.01) | 181 | 39.78 | -198 | 43.52 | 9 | 1.98 | 455 | 365.5 | 368.0 | 371.0 | 363.0 |
| 2025-10-17 | 16.79 (+0.04) | 4.42 (-0.17) | 0.29 (-0.01) | 40 | 6.6 | -202 | 33.33 | -7 | 1.16 | 606 | 365.0 | 376.0 | 376.0 | 365.0 |
| 2025-10-16 | 16.75 (-0.06) | 4.59 (0.0) | 0.3 (-0.01) | 6 | 1.63 | -2 | 0.54 | -11 | 2.98 | 369 | 373.5 | 373.5 | 376.5 | 371.0 |
| 2025-10-15 | 16.81 (+0.03) | 4.59 (-0.03) | 0.31 (0.0) | 68 | 11.45 | -29 | 4.88 | 2 | 0.34 | 594 | 371.5 | 370.0 | 372.0 | 367.0 |
| 2025-10-14 | 16.78 (+0.1) | 4.62 (-0.02) | 0.31 (-0.03) | 110 | 9.69 | -31 | 2.73 | -38 | 3.35 | 1135 | 365.0 | 385.5 | 388.0 | 364.5 |
| 2025-10-13 | 16.68 (+0.01) | 4.64 (-0.01) | 0.34 (0.0) | 71 | 12.16 | -3 | 0.51 | 1 | 0.17 | 584 | 378.0 | 370.0 | 382.5 | 368.5 |
| 2025-10-09 | 16.67 (0.0) | 4.65 (-0.09) | 0.34 (-0.01) | 0 | 0.0 | -107 | 7.14 | -19 | 1.27 | 1498 | 382.0 | 392.0 | 394.5 | 379.0 |
| 2025-10-08 | 16.67 (-0.07) | 4.74 (-0.03) | 0.35 (-0.03) | -59 | 11.61 | -46 | 9.06 | -30 | 5.91 | 508 | 390.5 | 392.5 | 397.0 | 390.0 |
| 2025-10-07 | 16.74 (+0.1) | 4.77 (-0.03) | 0.38 (+0.01) | 66 | 8.76 | -26 | 3.45 | 15 | 1.99 | 753 | 395.0 | 394.0 | 399.5 | 387.0 |
| 2025-10-03 | 16.64 (+0.29) | 4.8 (0.0) | 0.37 (-0.01) | 350 | 25.6 | -7 | 0.51 | -14 | 1.02 | 1367 | 389.5 | 389.0 | 401.5 | 389.0 |
| 2025-10-02 | 16.35 (-0.07) | 4.8 (0.0) | 0.38 (+0.04) | -111 | 12.7 | 1 | 0.11 | 43 | 4.92 | 874 | 395.5 | 392.0 | 402.0 | 391.0 |
| 2025-10-01 | 16.42 (-0.03) | 4.8 (0.0) | 0.34 (-0.01) | 13 | 1.9 | -1 | 0.15 | -6 | 0.88 | 684 | 391.5 | 394.0 | 396.0 | 389.5 |
| 2025-09-30 | 16.45 (-0.18) | 4.8 (0.0) | 0.35 (-0.02) | -157 | 19.15 | -1 | 0.12 | -31 | 3.78 | 820 | 393.0 | 400.0 | 404.0 | 392.0 |
| 2025-09-26 | 16.63 (+0.04) | 4.8 (-0.04) | 0.37 (0.0) | 19 | 1.38 | -43 | 3.12 | 2 | 0.15 | 1376 | 398.5 | 405.0 | 409.0 | 395.0 |
| 2025-09-25 | 16.59 (+0.05) | 4.84 (-0.01) | 0.37 (0.0) | -20 | 2.17 | -9 | 0.98 | -3 | 0.33 | 922 | 405.5 | 411.0 | 412.0 | 404.0 |
| 2025-09-24 | 16.54 (-0.05) | 4.85 (+0.03) | 0.37 (+0.01) | -146 | 10.94 | 35 | 2.62 | 19 | 1.42 | 1335 | 408.0 | 416.5 | 422.0 | 407.0 |
| 2025-09-23 | 16.59 (-0.3) | 4.82 (+0.08) | 0.36 (-0.05) | -280 | 22.38 | 94 | 7.51 | -59 | 4.72 | 1251 | 416.5 | 420.0 | 423.0 | 410.5 |
| 2025-09-22 | 16.89 (+0.36) | 4.74 (+0.12) | 0.41 (+0.04) | 417 | 24.29 | 140 | 8.15 | 39 | 2.27 | 1717 | 417.0 | 408.0 | 424.0 | 404.5 |
| 2025-09-19 | 16.53 (+0.27) | 4.62 (0.0) | 0.37 (+0.06) | 259 | 14.46 | 5 | 0.28 | 76 | 4.24 | 1791 | 407.5 | 404.0 | 417.0 | 400.0 |
| 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 | 16.26 (-0.29) | 4.62 (+0.13) | 0.31 (0.0) | -456 | 34.16 | 160 | 11.99 | 0 | 0.0 | 1335 | 400.0 | 404.5 | 406.5 | 395.5 |
| 2025-09-17 | 16.55 (-0.7) | 4.49 (+0.06) | 0.31 (-0.03) | -877 | 38.77 | 70 | 3.09 | -32 | 1.41 | 2262 | 403.5 | 420.0 | 420.0 | 400.0 |
| 2025-09-16 | 17.25 (-0.16) | 4.43 (+0.14) | 0.34 (+0.04) | -194 | 8.04 | 161 | 6.67 | 45 | 1.86 | 2413 | 424.5 | 405.5 | 424.5 | 403.0 |
| 2025-09-15 | 17.41 (-0.37) | 4.29 (+0.03) | 0.3 (+0.01) | -359 | 14.84 | 45 | 1.86 | 12 | 0.5 | 2419 | 404.5 | 402.5 | 421.0 | 397.5 |
| 2025-09-12 | 17.78 (-0.07) | 4.26 (+0.04) | 0.29 (-0.01) | -46 | 4.99 | 49 | 5.32 | -13 | 1.41 | 921 | 399.0 | 403.5 | 407.5 | 395.5 |
| 2025-09-11 | 17.85 (+0.19) | 4.22 (-0.01) | 0.3 (-0.02) | 229 | 12.57 | -15 | 0.82 | -22 | 1.21 | 1822 | 399.5 | 417.5 | 417.5 | 399.0 |
| 2025-09-10 | 17.66 (+0.04) | 4.23 (-0.07) | 0.32 (0.0) | 17 | 1.52 | -81 | 7.22 | -3 | 0.27 | 1122 | 414.0 | 418.0 | 421.0 | 409.0 |
| 2025-09-09 | 17.62 (+0.23) | 4.3 (-0.21) | 0.32 (-0.06) | 173 | 11.17 | -255 | 16.46 | -74 | 4.78 | 1549 | 414.5 | 422.5 | 425.5 | 412.0 |
| 2025-09-08 | 17.39 (-0.33) | 4.51 (-0.06) | 0.38 (-0.07) | -407 | 20.66 | -67 | 3.4 | -77 | 3.91 | 1970 | 419.0 | 433.0 | 436.0 | 418.0 |
| 2025-09-05 | 17.72 (+0.05) | 4.57 (0.0) | 0.45 (+0.04) | 10 | 0.37 | -8 | 0.3 | 42 | 1.55 | 2710 | 430.5 | 416.5 | 433.0 | 410.0 |
| 2025-09-04 | 17.67 (-0.41) | 4.57 (-0.05) | 0.41 (-0.08) | -543 | 18.47 | -64 | 2.18 | -99 | 3.37 | 2940 | 412.0 | 439.0 | 439.0 | 412.0 |
| 2025-09-03 | 18.08 (+0.25) | 4.62 (-0.21) | 0.49 (-0.03) | 311 | 6.71 | -253 | 5.46 | -30 | 0.65 | 4632 | 438.5 | 430.0 | 442.0 | 413.0 |
| 2025-09-02 | 17.83 (+0.4) | 4.83 (-0.09) | 0.52 (+0.1) | 426 | 8.71 | -107 | 2.19 | 123 | 2.51 | 4891 | 434.0 | 438.5 | 440.0 | 409.0 |
| 2025-09-01 | 17.43 (-0.1) | 4.92 (-0.06) | 0.42 (-0.06) | -154 | 2.35 | -69 | 1.05 | -68 | 1.04 | 6558 | 424.0 | 409.5 | 445.0 | 409.5 |
| 2025-08-29 | 17.53 (-0.27) | 4.98 (-0.09) | 0.48 (+0.14) | -401 | 4.48 | -110 | 1.23 | 160 | 1.79 | 8953 | 406.5 | 412.0 | 413.5 | 364.5 |
| 2025-08-28 | 17.8 (0.0) | 5.07 (-0.01) | 0.34 (+0.03) | 34 | 2.14 | -13 | 0.82 | 39 | 2.46 | 1586 | 376.0 | 372.0 | 385.0 | 364.0 |
| 2025-08-27 | 17.8 (-0.04) | 5.08 (-0.11) | 0.31 (+0.01) | -43 | 3.92 | -127 | 11.58 | 16 | 1.46 | 1097 | 374.5 | 370.5 | 376.5 | 366.0 |
| 2025-08-26 | 17.84 (0.0) | 5.19 (+0.05) | 0.3 (+0.04) | -20 | 1.15 | 55 | 3.17 | 49 | 2.82 | 1736 | 369.5 | 355.0 | 371.0 | 351.5 |
| 2025-08-25 | 17.84 (-0.07) | 5.14 (-0.1) | 0.26 (+0.03) | -94 | 11.91 | -118 | 14.96 | 36 | 4.56 | 789 | 351.5 | 360.0 | 362.0 | 347.5 |
| 2025-08-22 | 17.91 (-0.25) | 5.24 (-0.05) | 0.23 (+0.01) | -380 | 31.12 | -58 | 4.75 | 4 | 0.33 | 1221 | 350.5 | 363.5 | 368.0 | 350.0 |
| 2025-08-21 | 18.16 (+0.09) | 5.29 (-0.02) | 0.22 (-0.04) | 103 | 5.55 | -29 | 1.56 | -45 | 2.43 | 1855 | 362.5 | 355.0 | 374.0 | 355.0 |
| 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 | 18.07 (-0.18) | 5.31 (-0.03) | 0.26 (-0.07) | -252 | 13.12 | -37 | 1.93 | -81 | 4.22 | 1921 | 350.5 | 358.5 | 369.0 | 350.5 |
| 2025-08-19 | 18.25 (-0.49) | 5.34 (-0.04) | 0.33 (+0.07) | -569 | 32.2 | -40 | 2.26 | 82 | 4.64 | 1767 | 357.0 | 342.5 | 364.5 | 338.0 |
| 2025-08-18 | 18.74 (-0.14) | 5.38 (-0.01) | 0.26 (+0.01) | -167 | 31.75 | -12 | 2.28 | 13 | 2.47 | 526 | 340.0 | 337.0 | 342.5 | 333.5 |
| 2025-08-15 | 18.88 (-0.01) | 5.39 (-0.06) | 0.25 (-0.02) | -6 | 0.68 | -73 | 8.3 | -21 | 2.39 | 879 | 333.0 | 344.5 | 347.5 | 332.5 |
| 2025-08-14 | 18.89 (+0.05) | 5.45 (-0.2) | 0.27 (+0.01) | 55 | 8.68 | -247 | 38.96 | 5 | 0.79 | 634 | 341.5 | 346.0 | 353.0 | 341.0 |
| 2025-08-13 | 18.84 (-0.25) | 5.65 (-0.04) | 0.26 (0.0) | -306 | 43.1 | -53 | 7.46 | 1 | 0.14 | 710 | 344.0 | 354.0 | 355.0 | 344.0 |
| 2025-08-12 | 19.09 (-0.15) | 5.69 (-0.01) | 0.26 (0.0) | -168 | 32.5 | -3 | 0.58 | -3 | 0.58 | 517 | 349.5 | 356.5 | 360.0 | 348.0 |
| 2025-08-11 | 19.24 (0.0) | 5.7 (-0.09) | 0.26 (-0.01) | -21 | 2.16 | -110 | 11.31 | -5 | 0.51 | 973 | 353.0 | 361.0 | 362.0 | 343.0 |
| 2025-08-08 | 19.24 (+0.05) | 5.79 (-0.08) | 0.27 (0.0) | 86 | 24.36 | -90 | 25.5 | -4 | 1.13 | 353 | 365.5 | 367.0 | 368.0 | 361.5 |
| 2025-08-07 | 19.19 (+0.43) | 5.87 (-0.32) | 0.27 (-0.01) | 528 | 35.99 | -395 | 26.93 | -9 | 0.61 | 1467 | 366.0 | 380.5 | 380.5 | 364.0 |
| 2025-08-06 | 18.76 (+0.12) | 6.19 (0.0) | 0.28 (-0.01) | 138 | 19.8 | -5 | 0.72 | -14 | 2.01 | 697 | 377.0 | 382.5 | 384.5 | 374.0 |
| 2025-08-05 | 18.64 (0.0) | 6.19 (+0.02) | 0.29 (+0.01) | -4 | 0.72 | 28 | 5.04 | 14 | 2.52 | 556 | 378.5 | 380.5 | 384.0 | 374.0 |
| 2025-08-04 | 18.64 (-0.03) | 6.17 (0.0) | 0.28 (0.0) | -22 | 2.49 | 3 | 0.34 | -9 | 1.02 | 882 | 379.5 | 370.0 | 384.0 | 366.0 |
| 2025-08-01 | 18.67 (+0.18) | 6.17 (-0.24) | 0.28 (0.0) | 201 | 12.71 | -292 | 18.46 | 12 | 0.76 | 1582 | 373.0 | 382.5 | 394.0 | 373.0 |
| 2025-07-31 | 18.49 (+0.43) | 6.41 (0.0) | 0.28 (+0.02) | 473 | 16.02 | 6 | 0.2 | 22 | 0.75 | 2952 | 384.0 | 374.0 | 388.0 | 362.0 |
| 2025-07-30 | 18.06 (+0.46) | 6.41 (-0.05) | 0.26 (+0.01) | 542 | 28.62 | -62 | 3.27 | 12 | 0.63 | 1894 | 353.5 | 333.0 | 362.5 | 331.0 |
| 2025-07-29 | 17.6 (+0.07) | 6.46 (-0.06) | 0.25 (+0.01) | 82 | 10.69 | -69 | 9.0 | 8 | 1.04 | 767 | 331.0 | 332.0 | 342.0 | 331.0 |
| 2025-07-28 | 17.53 (-0.03) | 6.52 (0.0) | 0.24 (+0.01) | -30 | 5.74 | -1 | 0.19 | 15 | 2.87 | 523 | 331.0 | 321.5 | 334.0 | 319.0 |
| 2025-07-25 | 17.56 (0.0) | 6.52 (0.0) | 0.23 (0.0) | -2 | 0.81 | -5 | 2.02 | 1 | 0.4 | 248 | 321.0 | 318.5 | 324.5 | 317.5 |
| 2025-07-24 | 17.56 (-0.03) | 6.52 (0.0) | 0.23 (0.0) | -39 | 14.66 | -3 | 1.13 | 0 | 0.0 | 266 | 318.5 | 315.0 | 319.5 | 313.5 |
| 2025-07-23 | 17.59 (+0.01) | 6.52 (0.0) | 0.23 (+0.03) | 13 | 4.92 | 10 | 3.79 | 34 | 12.88 | 264 | 315.0 | 305.0 | 317.5 | 305.0 |
| 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 | 17.58 (+0.11) | 6.52 (-1.64) | 0.2 (0.0) | 133 | 35.19 | -158 | 41.8 | 2 | 0.53 | 378 | 305.0 | 313.0 | 313.5 | 305.0 |
| 2025-07-21 | 17.47 (+0.22) | 8.16 (-0.2) | 0.2 (0.0) | 264 | 53.88 | -238 | 48.57 | -1 | 0.2 | 490 | 311.0 | 309.0 | 317.0 | 309.0 |
| 2025-07-18 | 17.25 (+0.07) | 8.36 (-0.11) | 0.2 (0.0) | 94 | 28.83 | -134 | 41.1 | 2 | 0.61 | 326 | 309.0 | 313.0 | 314.0 | 309.0 |
| 2025-07-17 | 17.18 (+0.16) | 8.47 (-0.16) | 0.2 (+0.01) | 199 | 48.66 | -194 | 47.43 | 10 | 2.44 | 409 | 312.0 | 310.0 | 314.5 | 308.5 |
| 2025-07-16 | 17.02 (+0.09) | 8.63 (-0.11) | 0.19 (+0.02) | 123 | 30.0 | -127 | 30.98 | 23 | 5.61 | 410 | 310.0 | 307.0 | 312.0 | 306.0 |
| 2025-07-15 | 16.93 (-0.02) | 8.74 (+0.02) | 0.17 (0.0) | -22 | 18.97 | 24 | 20.69 | 1 | 0.86 | 116 | 307.0 | 306.5 | 310.5 | 306.5 |
| 2025-07-14 | 16.95 (-0.01) | 8.72 (0.0) | 0.17 (0.0) | -14 | 14.74 | -3 | 3.16 | 0 | 0.0 | 95 | 308.0 | 313.5 | 313.5 | 308.0 |
| 2025-07-11 | 16.96 (+0.03) | 8.72 (+0.02) | 0.17 (0.0) | 36 | 15.0 | 15 | 6.25 | -2 | 0.83 | 240 | 312.0 | 306.0 | 314.0 | 306.0 |
| 2025-07-10 | 16.93 (-0.02) | 8.7 (+0.04) | 0.17 (0.0) | -17 | 7.08 | 57 | 23.75 | 7 | 2.92 | 240 | 306.0 | 299.5 | 308.5 | 299.5 |
| 2025-07-09 | 16.95 (-0.03) | 8.66 (0.0) | 0.17 (0.0) | -38 | 19.49 | -1 | 0.51 | -1 | 0.51 | 195 | 299.0 | 297.0 | 301.0 | 296.0 |
| 2025-07-08 | 16.98 (-0.06) | 8.66 (+0.05) | 0.17 (0.0) | -93 | 38.27 | 56 | 23.05 | 1 | 0.41 | 243 | 299.5 | 299.5 | 302.0 | 298.0 |
| 2025-07-07 | 17.04 (-0.02) | 8.61 (0.0) | 0.17 (+0.02) | -19 | 15.57 | 0 | 0.0 | 23 | 18.85 | 122 | 300.0 | 302.5 | 304.5 | 299.5 |
| 2025-07-04 | 17.06 (-0.07) | 8.61 (-0.02) | 0.15 (+0.02) | -97 | 32.88 | -25 | 8.47 | 19 | 6.44 | 295 | 302.0 | 302.5 | 303.5 | 298.5 |
| 2025-07-03 | 17.13 (+0.01) | 8.63 (-0.03) | 0.13 (0.0) | 28 | 10.18 | -35 | 12.73 | 1 | 0.36 | 275 | 304.0 | 307.0 | 308.0 | 303.5 |
| 2025-07-02 | 17.12 (-0.03) | 8.66 (-0.02) | 0.13 (0.0) | -21 | 10.94 | -28 | 14.58 | -1 | 0.52 | 192 | 302.0 | 306.0 | 306.0 | 301.0 |
| 2025-07-01 | 17.15 (-0.1) | 8.68 (+0.09) | 0.13 (0.0) | -125 | 23.67 | 118 | 22.35 | -1 | 0.19 | 528 | 306.0 | 300.5 | 306.5 | 299.0 |
| 2025-06-30 | 17.25 (+0.08) | 8.59 (-0.11) | 0.13 (-0.01) | 86 | 14.29 | -135 | 22.43 | -5 | 0.83 | 602 | 299.5 | 309.0 | 309.0 | 298.5 |
| 2025-06-27 | 17.17 (-0.02) | 8.7 (-0.02) | 0.14 (-0.01) | -44 | 20.28 | -22 | 10.14 | -18 | 8.29 | 217 | 307.0 | 312.0 | 312.5 | 307.0 |
| 2025-06-26 | 17.19 (-0.02) | 8.72 (-0.04) | 0.15 (-0.01) | -19 | 9.41 | -53 | 26.24 | -7 | 3.47 | 202 | 309.5 | 311.5 | 313.5 | 309.0 |
| 2025-06-25 | 17.21 (-0.13) | 8.76 (+0.03) | 0.16 (0.0) | -154 | 36.41 | 39 | 9.22 | -1 | 0.24 | 423 | 310.5 | 314.5 | 314.5 | 309.0 |
| 2025-06-24 | 17.34 (-0.28) | 8.73 (-0.03) | 0.16 (+0.01) | -340 | 57.82 | -35 | 5.95 | 10 | 1.7 | 588 | 312.0 | 325.0 | 325.0 | 312.0 |
| 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 | 17.62 (+0.04) | 8.76 (0.0) | 0.15 (-0.01) | 28 | 8.92 | 3 | 0.96 | -18 | 5.73 | 314 | 317.5 | 317.0 | 319.0 | 313.5 |
| 2025-06-20 | 17.58 (-0.08) | 8.76 (+0.01) | 0.16 (0.0) | -93 | 5.13 | 11 | 0.61 | 3 | 0.17 | 1812 | 318.0 | 319.0 | 325.0 | 317.5 |
| 2025-06-19 | 17.66 (+0.12) | 8.75 (+0.2) | 0.16 (-0.25) | 156 | 14.05 | 236 | 21.26 | -295 | 26.58 | 1110 | 322.5 | 319.0 | 322.5 | 311.0 |
| 2025-06-18 | 17.54 (-0.1) | 8.55 (-0.01) | 0.41 (+0.09) | -108 | 14.79 | -7 | 0.96 | 102 | 13.97 | 730 | 338.0 | 335.0 | 341.0 | 335.0 |
| 2025-06-17 | 17.64 (-0.23) | 8.56 (-0.09) | 0.32 (-0.01) | -287 | 44.77 | -111 | 17.32 | -7 | 1.09 | 641 | 334.5 | 336.0 | 339.5 | 334.0 |
| 2025-06-16 | 17.87 (-0.09) | 8.65 (+0.02) | 0.33 (0.0) | -96 | 27.43 | 28 | 8.0 | 2 | 0.57 | 350 | 341.5 | 338.0 | 343.0 | 335.0 |
| 2025-06-13 | 17.96 (-0.17) | 8.63 (-0.04) | 0.33 (+0.08) | -207 | 48.59 | -50 | 11.74 | 97 | 22.77 | 426 | 338.5 | 343.0 | 343.0 | 337.5 |
| 2025-06-12 | 18.13 (+0.08) | 8.67 (-0.08) | 0.25 (0.0) | 100 | 31.25 | -92 | 28.75 | -3 | 0.94 | 320 | 345.0 | 347.0 | 347.0 | 341.5 |
| 2025-06-11 | 18.05 (+0.05) | 8.75 (-0.06) | 0.25 (0.0) | 66 | 18.8 | -78 | 22.22 | -2 | 0.57 | 351 | 345.0 | 343.5 | 345.0 | 341.5 |
| 2025-06-10 | 18.0 (-0.07) | 8.81 (-0.07) | 0.25 (+0.01) | -67 | 18.31 | -76 | 20.77 | 15 | 4.1 | 366 | 344.5 | 350.5 | 350.5 | 343.5 |
| 2025-06-09 | 18.07 (+0.01) | 8.88 (+0.02) | 0.24 (0.0) | 5 | 3.33 | 24 | 16.0 | 0 | 0.0 | 150 | 350.5 | 347.5 | 350.5 | 347.0 |
| 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 | 13.91 (-0.24) | 3.22 (+0.04) | 0.24 (0.0) | -291 | 12.61 | 52 | 2.25 | 4 | 0.17 | 2307 | 369.5 | 363.5 | 375.0 | 361.5 |
| 2026-05-29 | 14.15 (-0.24) | 3.18 (-0.01) | 0.24 (-0.01) | -446 | 8.27 | -10 | 0.19 | -15 | 0.28 | 5391 | 359.0 | 386.0 | 390.0 | 354.5 |
| 2026-05-22 | 14.39 (+0.62) | 3.19 (-0.01) | 0.25 (+0.03) | 904 | 21.75 | -14 | 0.34 | 36 | 0.87 | 4156 | 381.5 | 364.0 | 384.0 | 354.5 |
| 2026-05-15 | 13.77 (-0.62) | 3.2 (-0.13) | 0.22 (-0.08) | -787 | 8.46 | -164 | 1.76 | -95 | 1.02 | 9305 | 369.5 | 389.5 | 398.0 | 367.0 |
| 2026-05-08 | 14.39 (-1.15) | 3.33 (-0.1) | 0.3 (+0.05) | -1404 | 15.04 | -115 | 1.23 | 58 | 0.62 | 9338 | 392.0 | 358.0 | 394.5 | 351.0 |
| 2026-04-30 | 15.54 (-0.09) | 3.43 (-0.14) | 0.25 (-0.01) | -122 | 1.93 | -171 | 2.7 | -7 | 0.11 | 6328 | 358.5 | 347.5 | 389.0 | 340.5 |
| 2026-04-24 | 15.63 (+0.58) | 3.57 (-0.45) | 0.26 (-0.02) | 763 | 17.13 | -542 | 12.17 | -27 | 0.61 | 4454 | 347.5 | 350.5 | 363.5 | 340.5 |
| 2026-04-17 | 15.05 (-0.85) | 4.02 (-0.1) | 0.28 (-0.16) | -1020 | 15.53 | -123 | 1.87 | -193 | 2.94 | 6569 | 347.5 | 365.5 | 368.5 | 343.0 |
| 2026-04-10 | 15.9 (+0.23) | 4.12 (+0.01) | 0.44 (+0.04) | 238 | 4.83 | 14 | 0.28 | 51 | 1.03 | 4932 | 365.5 | 308.0 | 365.5 | 308.0 |
| 2026-04-02 | 15.67 (+0.03) | 4.11 (0.0) | 0.4 (0.0) | -72 | 4.45 | -7 | 0.43 | -2 | 0.12 | 1619 | 308.0 | 311.0 | 320.5 | 307.0 |
| 2026-03-27 | 15.64 (-0.89) | 4.11 (-0.08) | 0.4 (-0.03) | -1056 | 23.53 | -89 | 1.98 | -28 | 0.62 | 4487 | 321.0 | 343.5 | 351.5 | 318.0 |
| 2026-03-20 | 16.53 (+0.3) | 4.19 (-0.09) | 0.43 (+0.05) | 291 | 8.69 | -109 | 3.25 | 57 | 1.7 | 3350 | 349.5 | 321.0 | 350.0 | 320.5 |
| 2026-03-13 | 16.23 (-0.19) | 4.28 (-0.03) | 0.38 (+0.06) | -290 | 14.35 | -32 | 1.58 | 77 | 3.81 | 2021 | 313.0 | 303.5 | 318.5 | 302.5 |
| 2026-03-06 | 16.42 (+0.17) | 4.31 (+0.01) | 0.32 (+0.01) | 188 | 10.27 | 9 | 0.49 | 8 | 0.44 | 1831 | 324.5 | 322.0 | 331.5 | 316.5 |
| 2026-02-26 | 16.25 (+0.37) | 4.3 (-0.12) | 0.31 (+0.01) | 493 | 31.79 | -149 | 9.61 | 8 | 0.52 | 1551 | 328.5 | 321.0 | 331.5 | 318.0 |
| 2026-02-11 | 15.88 (+0.15) | 4.42 (-0.02) | 0.3 (+0.01) | 236 | 33.05 | -17 | 2.38 | 10 | 1.4 | 714 | 318.5 | 310.5 | 318.5 | 308.0 |
| 2026-02-06 | 15.73 (+0.04) | 4.44 (0.0) | 0.29 (-0.01) | 31 | 2.43 | 1 | 0.08 | -10 | 0.78 | 1276 | 308.0 | 308.0 | 314.5 | 301.0 |
| 2026-01-30 | 15.69 (-0.37) | 4.44 (+0.06) | 0.3 (-0.01) | -551 | 24.57 | 69 | 3.08 | -4 | 0.18 | 2243 | 310.5 | 317.5 | 329.0 | 309.0 |
| 2026-01-23 | 16.06 (-0.17) | 4.38 (+0.36) | 0.31 (0.0) | -118 | 7.07 | -176 | 10.54 | -8 | 0.48 | 1670 | 317.5 | 322.0 | 327.0 | 316.0 |
| 2026-01-16 | 16.23 (-0.15) | 4.02 (-0.02) | 0.31 (0.0) | -173 | 7.89 | -19 | 0.87 | 2 | 0.09 | 2194 | 321.5 | 325.0 | 331.5 | 316.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 16.38 (-0.3) | 4.04 (-0.05) | 0.31 (0.0) | -289 | 14.9 | -58 | 2.99 | 1 | 0.05 | 1939 | 324.0 | 325.0 | 325.0 | 314.5 |
| 2026-01-02 | 16.68 (-0.03) | 4.09 (-0.02) | 0.31 (0.0) | -33 | 8.42 | -27 | 6.89 | 3 | 0.77 | 392 | 318.0 | 317.0 | 323.0 | 316.0 |
| 2025-12-31 | 16.71 (-0.02) | 4.11 (-0.16) | 0.31 (0.0) | -49 | 3.25 | -173 | 11.49 | -9 | 0.6 | 1506 | 317.0 | 313.0 | 322.5 | 307.0 |
| 2025-12-26 | 16.73 (-0.05) | 4.27 (-0.16) | 0.31 (0.0) | -3 | 0.31 | -188 | 19.42 | 3 | 0.31 | 968 | 313.5 | 328.0 | 328.0 | 313.0 |
| 2025-12-19 | 16.78 (+0.17) | 4.43 (-0.2) | 0.31 (+0.01) | 196 | 12.86 | -252 | 16.54 | 8 | 0.52 | 1524 | 325.0 | 320.0 | 327.5 | 312.0 |
| 2025-12-12 | 16.61 (-0.27) | 4.63 (-0.06) | 0.3 (0.0) | -316 | 20.55 | -71 | 4.62 | 1 | 0.07 | 1538 | 321.5 | 322.5 | 331.5 | 318.5 |
| 2025-12-05 | 16.88 (-0.08) | 4.69 (-0.04) | 0.3 (+0.01) | -114 | 13.89 | -48 | 5.85 | 21 | 2.56 | 821 | 322.5 | 328.0 | 334.0 | 322.0 |
| 2025-11-28 | 16.96 (-0.22) | 4.73 (-0.03) | 0.29 (+0.01) | -66 | 6.19 | -26 | 2.44 | 9 | 0.84 | 1067 | 329.5 | 316.5 | 334.0 | 315.0 |
| 2025-11-21 | 17.18 (-0.12) | 4.76 (-0.1) | 0.28 (+0.01) | 63 | 3.64 | -130 | 7.51 | 11 | 0.64 | 1732 | 315.0 | 337.5 | 340.0 | 314.5 |
| 2025-11-14 | 17.3 (+0.07) | 4.86 (-0.04) | 0.27 (-0.04) | 25 | 1.33 | -46 | 2.44 | -57 | 3.02 | 1885 | 336.5 | 354.5 | 362.0 | 336.5 |
| 2025-11-07 | 17.23 (+0.31) | 4.9 (-0.28) | 0.31 (-0.02) | 125 | 5.09 | -330 | 13.44 | -25 | 1.02 | 2455 | 353.5 | 373.0 | 374.0 | 352.0 |
| 2025-10-31 | 16.92 (-0.12) | 5.18 (-0.22) | 0.33 (+0.01) | -145 | 5.33 | -273 | 10.03 | 24 | 0.88 | 2721 | 367.5 | 369.5 | 379.0 | 361.0 |
| 2025-10-23 | 17.04 (+0.25) | 5.4 (+0.98) | 0.32 (+0.03) | 346 | 19.94 | -294 | 16.95 | 26 | 1.5 | 1735 | 364.0 | 368.0 | 373.0 | 363.0 |
| 2025-10-17 | 16.79 (+0.12) | 4.42 (-0.23) | 0.29 (-0.05) | 295 | 8.97 | -267 | 8.12 | -53 | 1.61 | 3290 | 365.0 | 370.0 | 388.0 | 364.5 |
| 2025-10-09 | 16.67 (+0.03) | 4.65 (-0.15) | 0.34 (-0.03) | 7 | 0.25 | -179 | 6.49 | -34 | 1.23 | 2760 | 382.0 | 394.0 | 399.5 | 379.0 |
| 2025-10-03 | 16.64 (+0.01) | 4.8 (0.0) | 0.37 (0.0) | 95 | 2.54 | -8 | 0.21 | -8 | 0.21 | 3746 | 389.5 | 400.0 | 404.0 | 389.0 |
| 2025-09-26 | 16.63 (+0.1) | 4.8 (+0.18) | 0.37 (0.0) | -10 | 0.15 | 217 | 3.29 | -2 | 0.03 | 6603 | 398.5 | 408.0 | 424.0 | 395.0 |
| 2025-09-19 | 16.53 (-1.25) | 4.62 (+0.36) | 0.37 (+0.08) | -1627 | 15.92 | 441 | 4.31 | 101 | 0.99 | 10223 | 407.5 | 402.5 | 424.5 | 395.5 |
| 2025-09-12 | 17.78 (+0.06) | 4.26 (-0.31) | 0.29 (-0.16) | -34 | 0.46 | -369 | 5.0 | -189 | 2.56 | 7386 | 399.0 | 433.0 | 436.0 | 395.5 |
| 2025-09-05 | 17.72 (+0.19) | 4.57 (-0.41) | 0.45 (-0.03) | 50 | 0.23 | -501 | 2.31 | -32 | 0.15 | 21735 | 430.5 | 409.5 | 445.0 | 409.0 |
| 2025-08-29 | 17.53 (-0.38) | 4.98 (-0.26) | 0.48 (+0.25) | -524 | 3.7 | -313 | 2.21 | 300 | 2.12 | 14162 | 406.5 | 360.0 | 413.5 | 347.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 17.91 (-0.97) | 5.24 (-0.15) | 0.23 (-0.02) | -1265 | 17.35 | -176 | 2.41 | -27 | 0.37 | 7292 | 350.5 | 337.0 | 374.0 | 333.5 |
| 2025-08-15 | 18.88 (-0.36) | 5.39 (-0.4) | 0.25 (-0.02) | -446 | 12.01 | -486 | 13.08 | -23 | 0.62 | 3715 | 333.0 | 361.0 | 362.0 | 332.5 |
| 2025-08-08 | 19.24 (+0.57) | 5.79 (-0.38) | 0.27 (-0.01) | 726 | 18.35 | -459 | 11.6 | -22 | 0.56 | 3957 | 365.5 | 370.0 | 384.5 | 361.5 |
| 2025-08-01 | 18.67 (+1.11) | 6.17 (-0.35) | 0.28 (+0.05) | 1268 | 16.42 | -418 | 5.41 | 69 | 0.89 | 7720 | 373.0 | 321.5 | 394.0 | 319.0 |
| 2025-07-25 | 17.56 (+0.31) | 6.52 (-1.84) | 0.23 (+0.03) | 369 | 22.39 | -394 | 23.91 | 36 | 2.18 | 1648 | 321.0 | 309.0 | 324.5 | 305.0 |
| 2025-07-18 | 17.25 (+0.29) | 8.36 (-0.36) | 0.2 (+0.03) | 380 | 28.0 | -434 | 31.98 | 36 | 2.65 | 1357 | 309.0 | 313.5 | 314.5 | 306.0 |
| 2025-07-11 | 16.96 (-0.1) | 8.72 (+0.11) | 0.17 (+0.02) | -131 | 12.57 | 127 | 12.19 | 28 | 2.69 | 1042 | 312.0 | 302.5 | 314.0 | 296.0 |
| 2025-07-04 | 17.06 (-0.11) | 8.61 (-0.09) | 0.15 (+0.01) | -129 | 6.81 | -105 | 5.55 | 13 | 0.69 | 1893 | 302.0 | 309.0 | 309.0 | 298.5 |
| 2025-06-27 | 17.17 (-0.41) | 8.7 (-0.06) | 0.14 (-0.02) | -529 | 30.32 | -68 | 3.9 | -34 | 1.95 | 1745 | 307.0 | 317.0 | 325.0 | 307.0 |
| 2025-06-20 | 17.58 (-0.38) | 8.76 (+0.13) | 0.16 (-0.17) | -428 | 9.22 | 157 | 3.38 | -195 | 4.2 | 4644 | 318.0 | 338.0 | 343.0 | 311.0 |
| 2025-06-13 | 17.96 (-0.1) | 8.63 (-0.23) | 0.33 (+0.09) | -103 | 6.38 | -272 | 16.85 | 107 | 6.63 | 1614 | 338.5 | 347.5 | 350.5 | 337.5 |
| 2025-06-06 | 18.06 (-0.21) | 8.86 (-0.11) | 0.24 (-0.03) | -235 | 14.93 | -136 | 8.64 | -44 | 2.8 | 1574 | 344.5 | 349.5 | 359.0 | 336.5 |
| 2025-05-29 | 18.27 (-0.16) | 8.97 (+0.3) | 0.27 (-0.06) | -231 | 15.41 | 358 | 23.88 | -65 | 4.34 | 1499 | 353.0 | 354.0 | 355.5 | 345.0 |
| 2025-05-23 | 18.43 (-0.53) | 8.67 (+0.64) | 0.33 (-0.04) | -684 | 38.56 | 771 | 43.46 | -45 | 2.54 | 1774 | 353.0 | 352.5 | 361.5 | 342.5 |
| 2025-05-16 | 18.96 (+0.13) | 8.03 (-0.01) | 0.37 (+0.01) | 213 | 10.16 | -11 | 0.52 | 7 | 0.33 | 2097 | 353.5 | 348.0 | 362.0 | 345.0 |
| 2025-05-09 | 18.83 (-0.07) | 8.04 (+0.2) | 0.36 (-0.02) | -102 | 5.41 | 251 | 13.3 | -25 | 1.32 | 1887 | 345.0 | 354.0 | 354.0 | 337.0 |
| 2025-05-02 | 18.9 (+0.28) | 7.84 (+0.05) | 0.38 (-0.01) | 295 | 19.26 | 51 | 3.33 | -4 | 0.26 | 1532 | 349.5 | 332.5 | 349.5 | 330.5 |
| 2025-04-25 | 18.62 (-1.05) | 7.79 (+1.76) | 0.39 (0.0) | -1308 | 41.67 | 1401 | 44.63 | 0 | 0.0 | 3139 | 328.0 | 335.5 | 341.0 | 321.0 |
| 2025-04-18 | 19.67 (-0.15) | 6.03 (+0.32) | 0.39 (-0.01) | -177 | 6.25 | 394 | 13.92 | -21 | 0.74 | 2831 | 332.5 | 312.0 | 345.0 | 305.0 |
| 2025-04-11 | 19.82 (+0.21) | 5.71 (0.0) | 0.4 (-0.07) | 251 | 10.17 | -1 | 0.04 | -77 | 3.12 | 2467 | 309.0 | 333.0 | 333.0 | 282.0 |
| 2025-04-02 | 19.61 (+0.15) | 5.71 (+0.15) | 0.47 (+0.02) | 176 | 14.0 | 181 | 14.4 | 15 | 1.19 | 1257 | 369.5 | 361.0 | 372.5 | 359.0 |
| 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 | 19.46 (+0.09) | 5.56 (+0.62) | 0.45 (-0.01) | 302 | 10.06 | 744 | 24.79 | -5 | 0.17 | 3001 | 368.0 | 373.0 | 375.5 | 362.0 |
| 2025-03-21 | 19.37 (+1.32) | 4.94 (+0.29) | 0.46 (+0.12) | 1577 | 37.08 | 353 | 8.3 | 143 | 3.36 | 4253 | 373.5 | 333.5 | 373.5 | 333.5 |
| 2025-03-14 | 18.05 (-0.45) | 4.65 (+0.28) | 0.34 (-0.35) | -576 | 26.3 | 340 | 15.53 | -423 | 19.32 | 2190 | 327.0 | 337.0 | 337.5 | 307.0 |
| 2025-03-07 | 18.5 (-0.13) | 4.37 (+0.19) | 0.69 (-0.02) | -221 | 16.47 | 225 | 16.77 | -19 | 1.42 | 1342 | 338.0 | 329.0 | 341.0 | 316.0 |
| 2025-02-27 | 18.63 (-0.18) | 4.18 (-0.02) | 0.71 (-0.02) | -246 | 25.18 | -22 | 2.25 | -23 | 2.35 | 977 | 328.0 | 341.5 | 346.0 | 327.0 |
| 2025-02-21 | 18.81 (-0.08) | 4.2 (+0.05) | 0.73 (+0.02) | -78 | 11.64 | 64 | 9.55 | 19 | 2.84 | 670 | 345.5 | 341.0 | 346.5 | 336.0 |
| 2025-02-14 | 18.89 (+0.03) | 4.15 (+0.32) | 0.71 (0.0) | -19 | 0.75 | 376 | 14.93 | 4 | 0.16 | 2518 | 338.0 | 334.0 | 353.5 | 334.0 |
| 2025-02-07 | 18.86 (-0.08) | 3.83 (+0.13) | 0.71 (-0.03) | -97 | 5.76 | 161 | 9.56 | -42 | 2.49 | 1684 | 338.0 | 320.0 | 338.0 | 315.5 |
| 2025-01-22 | 18.94 (+0.03) | 3.7 (-0.01) | 0.74 (0.0) | 109 | 26.2 | -40 | 9.62 | 0 | 0.0 | 416 | 324.0 | 322.5 | 326.5 | 319.0 |
| 2025-01-17 | 18.91 (-0.06) | 3.71 (+0.01) | 0.74 (+0.02) | -47 | 6.18 | 15 | 1.97 | 29 | 3.82 | 760 | 322.5 | 320.0 | 327.0 | 312.0 |
| 2025-01-10 | 18.97 (+0.45) | 3.7 (+0.07) | 0.72 (-0.11) | 555 | 26.0 | 66 | 3.09 | -127 | 5.95 | 2135 | 325.5 | 320.0 | 335.5 | 316.0 |
| 2024-12-31 | 18.52 (+0.02) | 3.63 (+0.01) | 0.83 (+0.01) | -142 | 8.24 | 182 | 10.56 | 10 | 0.58 | 1723 | 270.5 | 281.5 | 286.5 | 268.0 |
| 2024-12-27 | 18.5 (+0.04) | 3.62 (-0.15) | 0.82 (+0.01) | 100 | 13.25 | -178 | 23.58 | 15 | 1.99 | 755 | 311.0 | 306.5 | 314.5 | 305.5 |
| 2024-12-20 | 18.46 (-0.12) | 3.77 (-0.08) | 0.81 (+0.01) | -8 | 0.75 | -101 | 9.53 | 4 | 0.38 | 1060 | 304.5 | 318.0 | 319.0 | 304.5 |
| 2024-12-13 | 18.58 (-0.29) | 3.85 (0.0) | 0.8 (-0.05) | -288 | 21.8 | -1 | 0.08 | -54 | 4.09 | 1321 | 315.0 | 334.5 | 335.0 | 311.0 |
| 2024-12-06 | 18.87 (-0.19) | 3.85 (+0.18) | 0.85 (+0.03) | -156 | 9.0 | 216 | 12.46 | 28 | 1.62 | 1733 | 333.0 | 325.5 | 337.5 | 325.5 |
| 2024-11-29 | 19.06 (-0.09) | 3.67 (-0.1) | 0.82 (-0.01) | 249 | 10.34 | -116 | 4.82 | -14 | 0.58 | 2407 | 322.0 | 337.5 | 340.5 | 321.0 |
| 2024-11-22 | 19.15 (+2.12) | 3.77 (-1.26) | 0.83 (+0.12) | 2645 | 39.41 | -1519 | 22.63 | 149 | 2.22 | 6712 | 336.5 | 295.0 | 336.5 | 292.5 |
| 2024-11-15 | 17.03 (+0.64) | 5.03 (-0.32) | 0.71 (-0.01) | 676 | 28.25 | -393 | 16.42 | -9 | 0.38 | 2393 | 294.0 | 297.0 | 301.5 | 291.0 |
| 2024-11-08 | 16.39 (-0.07) | 5.35 (-0.1) | 0.72 (+0.01) | -172 | 15.23 | -117 | 10.36 | 9 | 0.8 | 1129 | 291.0 | 288.5 | 297.0 | 283.5 |
| 2024-11-01 | 16.46 (+0.04) | 5.45 (-0.13) | 0.71 (-0.03) | -174 | 10.34 | -147 | 8.73 | -33 | 1.96 | 1683 | 291.0 | 290.0 | 293.0 | 279.0 |
| 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 | 16.42 (-0.47) | 5.58 (-0.37) | 0.74 (-0.03) | -495 | 28.19 | -329 | 18.74 | -40 | 2.28 | 1756 | 290.0 | 298.0 | 298.5 | 290.0 |
| 2024-10-18 | 16.89 (-0.41) | 5.95 (-0.18) | 0.77 (+0.01) | -673 | 28.5 | -215 | 9.11 | 14 | 0.59 | 2361 | 296.5 | 305.0 | 308.5 | 295.0 |
| 2024-10-11 | 17.3 (-0.28) | 6.13 (+0.01) | 0.76 (+0.06) | -401 | 22.8 | 18 | 1.02 | 70 | 3.98 | 1759 | 305.0 | 307.0 | 320.5 | 305.0 |
| 2024-10-04 | 17.58 (-0.12) | 6.12 (0.0) | 0.7 (+0.02) | -165 | 20.37 | -3 | 0.37 | 19 | 2.35 | 810 | 307.0 | 309.0 | 310.0 | 302.0 |
| 2024-09-27 | 17.7 (+0.21) | 6.12 (+0.09) | 0.68 (+0.06) | 240 | 12.61 | 113 | 5.93 | 80 | 4.2 | 1904 | 309.0 | 300.5 | 309.0 | 299.5 |
| 2024-09-20 | 17.49 (-0.05) | 6.03 (+0.04) | 0.62 (+0.05) | -60 | 6.54 | 47 | 5.12 | 59 | 6.43 | 918 | 299.5 | 299.0 | 303.5 | 294.5 |
| 2024-09-13 | 17.54 (-0.17) | 5.99 (+0.1) | 0.57 (+0.01) | -243 | 15.41 | 117 | 7.42 | 10 | 0.63 | 1577 | 298.5 | 294.0 | 304.0 | 289.5 |
| 2024-09-06 | 17.71 (-0.48) | 5.89 (+0.26) | 0.56 (-0.03) | -628 | 19.15 | 310 | 9.45 | -39 | 1.19 | 3279 | 298.5 | 299.0 | 317.5 | 295.0 |
| 2024-08-30 | 18.19 (+0.05) | 5.63 (+0.12) | 0.59 (0.0) | 47 | 2.35 | 147 | 7.36 | 2 | 0.1 | 1998 | 296.0 | 297.0 | 300.0 | 291.5 |
| 2024-08-23 | 18.14 (-0.19) | 5.51 (+0.08) | 0.59 (+0.11) | -94 | 3.56 | 100 | 3.79 | 134 | 5.08 | 2638 | 295.0 | 301.5 | 302.0 | 287.0 |
| 2024-08-16 | 18.33 (-0.1) | 5.43 (+0.01) | 0.48 (0.0) | -111 | 4.38 | 15 | 0.59 | -3 | 0.12 | 2533 | 298.5 | 303.5 | 305.0 | 292.0 |
| 2024-08-09 | 18.43 (+0.5) | 5.42 (+0.1) | 0.48 (+0.11) | 515 | 15.1 | 116 | 3.4 | 134 | 3.93 | 3410 | 298.5 | 318.0 | 318.0 | 281.0 |
| 2024-08-02 | 17.93 (+0.22) | 5.32 (+0.11) | 0.37 (+0.01) | 161 | 8.17 | 127 | 6.44 | 14 | 0.71 | 1971 | 325.0 | 336.0 | 342.5 | 325.0 |
| 2024-07-26 | 17.71 (+0.09) | 5.21 (-1.03) | 0.36 (-0.01) | 160 | 12.33 | 32 | 2.47 | -15 | 1.16 | 1298 | 328.5 | 330.0 | 339.5 | 325.5 |
| 2024-07-19 | 17.62 (-0.05) | 6.24 (+0.1) | 0.37 (-0.02) | -151 | 7.43 | 120 | 5.91 | -20 | 0.98 | 2031 | 333.0 | 339.5 | 339.5 | 324.0 |
| 2024-07-12 | 17.67 (-0.39) | 6.14 (+0.11) | 0.39 (0.0) | -531 | 29.73 | 132 | 7.39 | -8 | 0.45 | 1786 | 339.5 | 349.0 | 352.0 | 334.0 |
| 2024-07-05 | 18.06 (-0.04) | 6.03 (-0.24) | 0.39 (+0.01) | 41 | 2.03 | -290 | 14.36 | 20 | 0.99 | 2020 | 348.5 | 343.5 | 354.0 | 340.5 |
| 2024-06-28 | 18.1 (+1.29) | 6.27 (-1.34) | 0.38 (-0.08) | 1522 | 38.9 | -1610 | 41.14 | -104 | 2.66 | 3913 | 342.0 | 343.5 | 355.0 | 338.0 |
| 2024-06-21 | 16.81 (+0.27) | 7.61 (-0.34) | 0.46 (-0.1) | 593 | 8.43 | -417 | 5.93 | -112 | 1.59 | 7032 | 342.0 | 354.5 | 387.0 | 342.0 |
| 2024-06-14 | 16.54 (-0.1) | 7.95 (+0.34) | 0.56 (0.0) | -99 | 4.59 | 413 | 19.13 | -5 | 0.23 | 2159 | 356.5 | 357.0 | 371.5 | 353.0 |
| 2024-06-07 | 16.64 (-0.64) | 7.61 (+0.27) | 0.56 (+0.12) | -888 | 26.71 | 319 | 9.59 | 140 | 4.21 | 3325 | 357.0 | 337.0 | 358.0 | 333.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 17.28 (-0.84) | 7.34 (-0.47) | 0.44 (+0.05) | -946 | 22.71 | -559 | 13.42 | 58 | 1.39 | 4165 | 338.0 | 359.0 | 361.0 | 330.0 |
| 2024-05-24 | 18.12 (-2.05) | 7.81 (+1.33) | 0.39 (+0.03) | -2530 | 34.38 | 1599 | 21.73 | 47 | 0.64 | 7358 | 357.5 | 395.0 | 412.0 | 356.0 |
| 2024-05-17 | 20.17 (+0.03) | 6.48 (+0.54) | 0.36 (-0.01) | -24 | 0.68 | 656 | 18.66 | -16 | 0.46 | 3515 | 385.0 | 380.0 | 385.0 | 363.5 |
| 2024-05-10 | 20.14 (+0.23) | 5.94 (+0.27) | 0.37 (+0.06) | 274 | 8.09 | 328 | 9.68 | 69 | 2.04 | 3387 | 371.5 | 357.0 | 379.0 | 352.5 |
| 2024-05-03 | 19.91 (-0.13) | 5.67 (+0.6) | 0.31 (-0.13) | -91 | 2.76 | 713 | 21.64 | -156 | 4.73 | 3295 | 356.0 | 344.0 | 366.5 | 341.0 |
| 2024-04-26 | 20.04 (+0.27) | 5.07 (+0.04) | 0.44 (-0.01) | 270 | 7.2 | 39 | 1.04 | -15 | 0.4 | 3749 | 343.5 | 337.0 | 347.5 | 322.0 |
| 2024-04-19 | 19.77 (-0.11) | 5.03 (+0.45) | 0.45 (-0.08) | -150 | 2.94 | 550 | 10.77 | -95 | 1.86 | 5108 | 335.0 | 354.0 | 362.5 | 331.0 |
| 2024-04-12 | 19.88 (+0.27) | 4.58 (+0.5) | 0.53 (-0.02) | 336 | 3.61 | 602 | 6.47 | -27 | 0.29 | 9310 | 351.0 | 325.0 | 364.5 | 318.0 |
| 2024-04-03 | 19.61 (-0.14) | 4.08 (+0.13) | 0.55 (+0.06) | -68 | 4.38 | 150 | 9.66 | 79 | 5.09 | 1552 | 320.0 | 311.5 | 322.0 | 308.5 |
| 2024-03-29 | 19.75 (+0.22) | 3.95 (0.0) | 0.49 (-0.07) | 192 | 4.83 | 5 | 0.13 | -86 | 2.16 | 3975 | 311.0 | 315.5 | 332.5 | 308.5 |
| 2024-03-22 | 19.53 (+0.39) | 3.95 (-0.07) | 0.56 (-0.05) | 475 | 5.9 | -80 | 0.99 | -57 | 0.71 | 8053 | 315.0 | 322.0 | 345.0 | 303.0 |
| 2024-03-15 | 19.14 (+0.82) | 4.02 (+0.02) | 0.61 (0.0) | 932 | 18.82 | 20 | 0.4 | -4 | 0.08 | 4953 | 319.0 | 294.0 | 319.0 | 289.0 |
| 2024-03-08 | 18.32 (+0.11) | 4.0 (+0.03) | 0.61 (-0.02) | 172 | 3.74 | 37 | 0.81 | -27 | 0.59 | 4593 | 302.0 | 299.5 | 317.0 | 287.5 |
| 2024-03-01 | 18.21 (-0.33) | 3.97 (+0.01) | 0.63 (-0.01) | -382 | 14.77 | 4 | 0.15 | -17 | 0.66 | 2587 | 298.5 | 308.0 | 315.0 | 298.0 |
| 2024-02-23 | 18.54 (-0.1) | 3.96 (+0.01) | 0.64 (+0.14) | -65 | 1.76 | 18 | 0.49 | 175 | 4.74 | 3689 | 310.0 | 307.0 | 317.5 | 298.0 |
| 2024-02-16 | 18.64 (-0.14) | 3.95 (+0.03) | 0.5 (+0.12) | -217 | 7.34 | 33 | 1.12 | 144 | 4.87 | 2958 | 306.0 | 296.0 | 311.0 | 281.5 |
| 2024-02-05 | 18.78 (-0.02) | 3.92 (0.0) | 0.38 (+0.05) | -10 | 1.24 | 7 | 0.87 | 62 | 7.7 | 805 | 296.5 | 287.5 | 297.5 | 287.5 |
| 2024-02-02 | 18.8 (+0.06) | 3.92 (+0.04) | 0.33 (+0.02) | 124 | 6.04 | 39 | 1.9 | 23 | 1.12 | 2054 | 290.0 | 284.5 | 297.5 | 281.0 |
| 2024-01-26 | 18.74 (+0.12) | 3.88 (+0.15) | 0.31 (-0.05) | 137 | 5.63 | 166 | 6.82 | -60 | 2.47 | 2433 | 284.0 | 279.5 | 294.5 | 273.5 |
| 2024-01-19 | 18.62 (-0.18) | 3.73 (+0.17) | 0.36 (+0.09) | -199 | 10.16 | 204 | 10.41 | 115 | 5.87 | 1959 | 275.5 | 282.0 | 293.0 | 269.5 |
| 2024-01-12 | 18.8 (-0.4) | 3.56 (+0.7) | 0.27 (+0.03) | -213 | 8.42 | 663 | 26.22 | 38 | 1.5 | 2529 | 281.0 | 272.5 | 288.0 | 265.0 |
| 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 | 19.2 (-0.07) | 2.86 (+0.01) | 0.24 (+0.02) | -127 | 8.56 | 15 | 1.01 | 15 | 1.01 | 1483 | 281.0 | 290.0 | 290.5 | 276.0 |
| 2023-12-22 | 19.27 (-0.92) | 2.85 (+2.03) | 0.22 (0.0) | -1230 | 19.9 | 2455 | 39.72 | 1 | 0.02 | 6181 | 290.0 | 287.5 | 303.5 | 275.0 |
| 2023-12-15 | 20.19 (+0.47) | 0.82 (+0.31) | 0.22 (0.0) | 499 | 13.17 | 374 | 9.87 | -4 | 0.11 | 3789 | 287.0 | 258.5 | 290.0 | 256.5 |
| 2023-12-08 | 19.72 (-0.07) | 0.51 (0.0) | 0.22 (+0.03) | -113 | 5.26 | 0 | 0.0 | 42 | 1.95 | 2149 | 258.5 | 258.5 | 263.5 | 250.0 |
| 2023-12-01 | 19.79 (+0.21) | 0.51 (0.0) | 0.19 (+0.02) | 222 | 8.87 | 1 | 0.04 | 24 | 0.96 | 2504 | 255.0 | 256.5 | 260.5 | 245.5 |
| 2023-11-24 | 19.58 (-0.05) | 0.51 (+0.01) | 0.17 (0.0) | 74 | 3.96 | 3 | 0.16 | -5 | 0.27 | 1869 | 254.0 | 271.5 | 272.0 | 254.0 |
| 2023-11-17 | 19.63 (+0.61) | 0.5 (+0.07) | 0.17 (+0.01) | 726 | 10.05 | 86 | 1.19 | 12 | 0.17 | 7225 | 270.0 | 250.5 | 283.0 | 246.0 |
| 2023-11-10 | 19.02 (+0.36) | 0.43 (-0.03) | 0.16 (-0.01) | 486 | 18.3 | -34 | 1.28 | -9 | 0.34 | 2656 | 246.5 | 218.5 | 246.5 | 216.0 |
| 2023-11-03 | 18.66 (+0.12) | 0.46 (-0.03) | 0.17 (+0.01) | 149 | 16.45 | -29 | 3.2 | 19 | 2.1 | 906 | 217.5 | 202.0 | 218.0 | 199.0 |
| 2023-10-27 | 18.54 (0.0) | 0.49 (0.0) | 0.16 (0.0) | 27 | 4.01 | -16 | 2.37 | -7 | 1.04 | 674 | 201.0 | 200.5 | 208.5 | 199.5 |
| 2023-10-20 | 18.54 (+0.07) | 0.49 (-0.02) | 0.16 (0.0) | 49 | 4.52 | -15 | 1.39 | 5 | 0.46 | 1083 | 203.5 | 199.0 | 207.5 | 199.0 |
| 2023-10-13 | 18.47 (+0.02) | 0.51 (-0.04) | 0.16 (0.0) | 39 | 5.66 | -56 | 8.13 | 0 | 0.0 | 689 | 200.5 | 199.0 | 204.5 | 196.0 |
| 2023-10-06 | 18.45 (+0.14) | 0.55 (-0.02) | 0.16 (0.0) | 127 | 10.84 | -19 | 1.62 | -6 | 0.51 | 1172 | 200.0 | 206.5 | 207.0 | 192.0 |
| 2023-09-28 | 18.31 (+0.21) | 0.57 (+0.01) | 0.16 (-0.01) | 204 | 28.81 | 16 | 2.26 | -11 | 1.55 | 708 | 207.5 | 208.5 | 213.0 | 205.0 |
| 2023-09-22 | 18.1 (+0.16) | 0.56 (0.0) | 0.17 (-0.02) | 301 | 16.93 | 0 | 0.0 | -19 | 1.07 | 1778 | 208.0 | 221.5 | 221.5 | 205.0 |
| 2023-09-15 | 17.94 (+0.19) | 0.56 (+0.06) | 0.19 (-0.01) | 36 | 0.73 | 66 | 1.34 | -11 | 0.22 | 4910 | 221.0 | 221.5 | 229.5 | 217.0 |
| 2023-09-08 | 17.75 (+0.13) | 0.5 (+0.01) | 0.2 (0.0) | 152 | 7.12 | 15 | 0.7 | -6 | 0.28 | 2134 | 225.0 | 208.5 | 225.5 | 206.0 |
| 2023-09-01 | 17.62 (+0.39) | 0.49 (0.0) | 0.2 (+0.01) | 495 | 26.61 | 0 | 0.0 | 8 | 0.43 | 1860 | 206.0 | 193.0 | 210.0 | 190.0 |
| 2023-08-25 | 17.23 (+1.15) | 0.49 (+0.05) | 0.19 (0.0) | 1328 | 27.55 | 59 | 1.22 | 3 | 0.06 | 4821 | 192.5 | 194.5 | 208.0 | 186.0 |
| 2023-08-18 | 16.08 (+0.48) | 0.44 (+0.02) | 0.19 (-0.01) | 578 | 29.73 | 21 | 1.08 | -8 | 0.41 | 1944 | 186.0 | 179.0 | 189.0 | 171.5 |
| 2023-08-11 | 15.6 (-0.02) | 0.42 (+0.07) | 0.2 (-0.02) | -22 | 1.84 | 89 | 7.45 | -30 | 2.51 | 1194 | 178.0 | 182.5 | 190.0 | 176.0 |
| 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 | 15.62 (+0.01) | 0.35 (-0.01) | 0.22 (0.0) | 11 | 1.41 | -15 | 1.93 | 3 | 0.39 | 779 | 182.5 | 189.0 | 190.0 | 179.0 |
| 2023-07-28 | 15.61 (+0.08) | 0.36 (+0.04) | 0.22 (+0.02) | 87 | 9.85 | 51 | 5.78 | 26 | 2.94 | 883 | 185.0 | 180.5 | 186.0 | 175.5 |
| 2023-07-21 | 15.53 (+0.23) | 0.32 (+0.17) | 0.2 (-0.04) | 266 | 17.05 | 203 | 13.01 | -48 | 3.08 | 1560 | 180.0 | 163.0 | 181.0 | 162.5 |
| 2023-07-14 | 15.3 (+0.01) | 0.15 (0.0) | 0.24 (-0.04) | 17 | 3.74 | -1 | 0.22 | -47 | 10.35 | 454 | 163.5 | 162.0 | 164.5 | 161.5 |
| 2023-07-07 | 15.29 (-0.08) | 0.15 (-0.04) | 0.28 (-0.01) | -107 | 12.13 | -17 | 1.93 | -12 | 1.36 | 882 | 161.5 | 164.5 | 167.5 | 160.0 |
| 2023-06-30 | 15.37 (-0.11) | 0.19 (+0.06) | 0.29 (+0.02) | -130 | 16.91 | 75 | 9.75 | 23 | 2.99 | 769 | 164.5 | 161.5 | 165.5 | 160.0 |
| 2023-06-21 | 15.48 (-0.28) | 0.13 (0.0) | 0.27 (0.0) | -333 | 34.69 | 0 | 0.0 | 6 | 0.62 | 960 | 163.5 | 180.0 | 180.0 | 161.0 |
| 2023-06-16 | 15.76 (+0.15) | 0.13 (+0.02) | 0.27 (-0.01) | 190 | 20.23 | 22 | 2.34 | -11 | 1.17 | 939 | 180.0 | 179.5 | 183.0 | 176.0 |
| 2023-06-09 | 15.61 (-0.08) | 0.11 (+0.05) | 0.28 (+0.01) | -79 | 7.23 | 66 | 6.04 | 4 | 0.37 | 1092 | 178.5 | 181.0 | 182.5 | 176.0 |
| 2023-06-02 | 15.69 (+0.11) | 0.06 (+0.06) | 0.27 (-0.3) | 111 | 4.9 | 70 | 3.09 | -358 | 15.81 | 2265 | 178.0 | 169.5 | 181.5 | 166.0 |
| 2023-05-26 | 15.58 (+0.18) | 0.0 (0.0) | 0.57 (+0.03) | 218 | 12.4 | 0 | 0.0 | 29 | 1.65 | 1758 | 169.0 | 174.5 | 176.0 | 166.5 |
| 2023-05-19 | 15.4 (+0.37) | 0.0 (0.0) | 0.54 (+0.1) | 463 | 15.09 | 0 | 0.0 | 126 | 4.11 | 3068 | 177.0 | 158.5 | 183.0 | 157.5 |
| 2023-05-12 | 15.03 (+0.1) | 0.0 (0.0) | 0.44 (+0.03) | 124 | 9.94 | 0 | 0.0 | 38 | 3.05 | 1247 | 158.5 | 147.0 | 161.0 | 143.5 |
| 2023-05-05 | 14.93 (-0.02) | 0.0 (0.0) | 0.41 (+0.01) | -15 | 14.56 | 0 | 0.0 | 6 | 5.83 | 103 | 147.0 | 147.5 | 148.0 | 146.0 |
| 2023-04-28 | 14.95 (+0.04) | 0.0 (0.0) | 0.4 (-0.03) | 50 | 15.97 | 0 | 0.0 | -31 | 9.9 | 313 | 148.0 | 148.0 | 148.0 | 143.0 |
| 2023-04-21 | 14.91 (+0.04) | 0.0 (0.0) | 0.43 (-0.01) | 39 | 9.92 | 0 | 0.0 | -8 | 2.04 | 393 | 147.5 | 150.5 | 151.5 | 146.0 |
| 2023-04-14 | 14.87 (+0.24) | 0.0 (0.0) | 0.44 (+0.01) | 295 | 38.11 | 0 | 0.0 | 4 | 0.52 | 774 | 150.5 | 148.5 | 151.5 | 147.5 |
| 2023-04-07 | 14.63 (+0.08) | 0.0 (0.0) | 0.43 (+0.01) | 97 | 31.91 | 0 | 0.0 | 10 | 3.29 | 304 | 148.5 | 146.0 | 149.5 | 144.5 |
| 2023-03-31 | 14.55 (+0.08) | 0.0 (0.0) | 0.42 (+0.03) | 104 | 6.63 | 0 | 0.0 | 41 | 2.61 | 1569 | 144.5 | 141.0 | 150.0 | 140.5 |
| 2023-03-24 | 14.47 (+0.01) | 0.0 (0.0) | 0.39 (0.0) | 6 | 2.96 | 0 | 0.0 | 1 | 0.49 | 203 | 139.5 | 138.0 | 140.0 | 136.5 |
| 2023-03-17 | 14.46 (-0.08) | 0.0 (0.0) | 0.39 (-0.01) | -92 | 18.33 | 0 | 0.0 | -8 | 1.59 | 502 | 137.0 | 137.5 | 141.0 | 136.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 14.54 (-0.01) | 0.0 (0.0) | 0.4 (+0.01) | -20 | 7.38 | 0 | 0.0 | 3 | 1.11 | 271 | 138.0 | 138.5 | 140.0 | 137.5 |
| 2023-03-03 | 14.55 (0.0) | 0.0 (0.0) | 0.39 (-0.01) | 1 | 0.93 | 0 | 0.0 | -8 | 7.41 | 108 | 138.0 | 138.0 | 139.0 | 137.5 |
| 2023-02-24 | 14.55 (-0.02) | 0.0 (0.0) | 0.4 (-0.01) | -19 | 7.51 | 0 | 0.0 | -10 | 3.95 | 253 | 138.0 | 138.5 | 139.5 | 137.0 |
| 2023-02-17 | 14.57 (+0.02) | 0.0 (0.0) | 0.41 (0.0) | 26 | 10.4 | 0 | 0.0 | 3 | 1.2 | 250 | 139.5 | 138.0 | 140.5 | 137.0 |
| 2023-02-10 | 14.55 (+0.09) | 0.0 (0.0) | 0.41 (0.0) | 109 | 19.96 | 0 | 0.0 | -10 | 1.83 | 546 | 139.0 | 137.0 | 142.0 | 136.5 |
| 2023-02-03 | 14.46 (-0.03) | 0.0 (0.0) | 0.41 (0.0) | -42 | 9.88 | 0 | 0.0 | 0 | 0.0 | 425 | 137.0 | 136.0 | 137.0 | 133.5 |
| 2023-01-17 | 14.49 (-0.02) | 0.0 (0.0) | 0.41 (-0.01) | -21 | 19.63 | 0 | 0.0 | -10 | 9.35 | 107 | 134.5 | 133.5 | 135.5 | 133.0 |
| 2023-01-13 | 14.51 (0.0) | 0.0 (0.0) | 0.42 (0.0) | -2 | 1.49 | 0 | 0.0 | 2 | 1.49 | 134 | 133.5 | 133.5 | 135.0 | 133.0 |
| 2023-01-06 | 14.51 (-0.04) | 0.0 (0.0) | 0.42 (0.0) | -55 | 35.71 | 0 | 0.0 | -3 | 1.95 | 154 | 133.5 | 133.0 | 134.0 | 131.5 |
| 2022-12-30 | 14.55 (-0.02) | 0.0 (0.0) | 0.42 (-0.01) | -15 | 15.62 | 0 | 0.0 | -8 | 8.33 | 96 | 133.0 | 133.5 | 134.5 | 133.0 |
| 2022-12-23 | 14.57 (-0.06) | 0.0 (0.0) | 0.43 (0.0) | -59 | 26.46 | 0 | 0.0 | -4 | 1.79 | 223 | 134.0 | 134.5 | 135.5 | 132.5 |
| 2022-12-16 | 14.63 (-0.03) | 0.0 (0.0) | 0.43 (0.0) | -26 | 9.19 | 0 | 0.0 | 5 | 1.77 | 283 | 134.5 | 135.0 | 136.5 | 134.0 |
| 2022-12-09 | 14.66 (0.0) | 0.0 (0.0) | 0.43 (-0.01) | -28 | 9.89 | 0 | 0.0 | -7 | 2.47 | 283 | 136.0 | 135.5 | 137.0 | 133.5 |
| 2022-12-02 | 14.66 (+0.01) | 0.0 (0.0) | 0.44 (0.0) | 27 | 7.69 | 0 | 0.0 | -11 | 3.13 | 351 | 135.5 | 133.0 | 136.5 | 132.0 |
| 2022-11-25 | 14.65 (-0.02) | 0.0 (0.0) | 0.44 (0.0) | 1 | 0.48 | 0 | 0.0 | 5 | 2.39 | 209 | 133.5 | 134.5 | 135.0 | 132.5 |
| 2022-11-18 | 14.67 (+0.01) | 0.0 (0.0) | 0.44 (-0.01) | 21 | 7.0 | 0 | 0.0 | -15 | 5.0 | 300 | 135.0 | 134.0 | 136.5 | 133.0 |
| 2022-11-11 | 14.66 (-0.02) | 0.0 (0.0) | 0.45 (0.0) | -17 | 4.82 | 0 | 0.0 | 1 | 0.28 | 353 | 134.5 | 131.0 | 134.5 | 130.0 |
| 2022-11-04 | 14.68 (0.0) | 0.0 (0.0) | 0.45 (0.0) | -4 | 2.35 | 0 | 0.0 | 8 | 4.71 | 170 | 130.5 | 128.0 | 130.5 | 127.5 |
| 2022-10-28 | 14.68 (-0.02) | 0.0 (0.0) | 0.45 (+0.04) | -31 | 20.13 | -8 | 5.19 | 44 | 28.57 | 154 | 128.0 | 129.5 | 130.0 | 128.0 |
| 2022-10-21 | 14.7 (-0.01) | 0.0 (0.0) | 0.41 (+0.01) | -16 | 9.76 | 0 | 0.0 | 14 | 8.54 | 164 | 128.0 | 128.0 | 131.0 | 127.0 |
| 2022-10-14 | 14.71 (-0.05) | 0.0 (0.0) | 0.4 (0.0) | -61 | 11.71 | 0 | 0.0 | -1 | 0.19 | 521 | 129.0 | 133.5 | 133.5 | 127.0 |
| 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 | 14.76 (-0.1) | 0.0 (0.0) | 0.4 (-0.03) | -131 | 30.05 | 0 | 0.0 | -34 | 7.8 | 436 | 136.0 | 138.5 | 139.0 | 133.5 |
| 2022-09-30 | 14.86 (+0.1) | 0.0 (0.0) | 0.43 (0.0) | 119 | 21.79 | 0 | 0.0 | -7 | 1.28 | 546 | 139.5 | 139.5 | 139.5 | 132.5 |
| 2022-09-23 | 14.76 (-0.03) | 0.0 (0.0) | 0.43 (-0.01) | -36 | 7.14 | 0 | 0.0 | -6 | 1.19 | 504 | 140.0 | 141.5 | 145.0 | 139.0 |
| 2022-09-16 | 14.79 (-2.47) | 0.0 (0.0) | 0.44 (+0.39) | 56 | 4.27 | 0 | 0.0 | -3 | 0.23 | 1310 | 142.0 | 146.5 | 151.5 | 142.0 |
| 2021-10-08 | 17.26 (0.0) | 0.0 (0.0) | 0.05 (-0.01) | -13 | 10.57 | 0 | 0.0 | -6 | 4.88 | 123 | 138.5 | 136.5 | 141.0 | 136.5 |
| 2021-10-01 | 17.26 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 3 | 1.95 | 0 | 0.0 | 1 | 0.65 | 154 | 136.5 | 140.0 | 141.0 | 136.0 |
| 2021-09-24 | 17.26 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -2 | 4.35 | 0 | 0.0 | -2 | 4.35 | 46 | 140.0 | 138.0 | 140.5 | 138.0 |
| 2021-09-17 | 17.27 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 1.06 | 94 | 139.5 | 141.0 | 142.0 | 139.5 |
| 2021-09-10 | 17.27 (-0.01) | 0.0 (0.0) | 0.06 (+0.01) | 0 | 0.0 | 0 | 0.0 | 2 | 1.08 | 186 | 141.0 | 143.0 | 143.5 | 138.5 |
| 2021-09-03 | 17.28 (-0.01) | 0.0 (0.0) | 0.05 (0.0) | -16 | 7.88 | 0 | 0.0 | 2 | 0.99 | 203 | 143.0 | 141.0 | 144.0 | 139.5 |
| 2021-08-27 | 17.29 (-0.02) | 0.0 (0.0) | 0.05 (0.0) | -27 | 18.62 | 0 | 0.0 | 7 | 4.83 | 145 | 140.5 | 139.0 | 140.5 | 138.0 |
| 2021-08-20 | 17.31 (-0.06) | 0.0 (0.0) | 0.05 (0.0) | -57 | 24.68 | 0 | 0.0 | -5 | 2.16 | 231 | 139.0 | 141.0 | 141.0 | 135.5 |
| 2021-08-13 | 17.37 (-0.02) | 0.0 (0.0) | 0.05 (0.0) | -27 | 21.95 | 0 | 0.0 | 1 | 0.81 | 123 | 141.0 | 146.0 | 146.0 | 141.0 |
| 2021-08-06 | 17.39 (-0.02) | 0.0 (0.0) | 0.05 (0.0) | -14 | 5.34 | 0 | 0.0 | 4 | 1.53 | 262 | 146.5 | 150.5 | 153.0 | 145.5 |
| 2021-07-30 | 17.41 (-0.04) | 0.0 (0.0) | 0.05 (0.0) | -40 | 16.06 | 0 | 0.0 | -3 | 1.2 | 249 | 150.0 | 150.5 | 151.0 | 148.0 |
| 2021-07-23 | 17.45 (-0.06) | 0.0 (0.0) | 0.05 (+0.01) | -70 | 27.13 | 0 | 0.0 | 8 | 3.1 | 258 | 150.5 | 153.5 | 153.5 | 149.0 |
| 2021-07-16 | 17.51 (-0.04) | 0.0 (0.0) | 0.04 (+0.01) | -51 | 29.82 | 0 | 0.0 | 12 | 7.02 | 171 | 154.0 | 156.5 | 156.5 | 153.5 |
| 2021-07-09 | 17.55 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 38 | 20.54 | 0 | 0.0 | 1 | 0.54 | 185 | 155.0 | 153.5 | 157.5 | 153.5 |
| 2021-07-02 | 17.52 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 4 | 4.82 | 0 | 0.0 | 5 | 6.02 | 83 | 155.0 | 155.0 | 156.0 | 153.0 |
| 2021-06-25 | 17.51 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -4 | 19.05 | 0 | 0.0 | -2 | 9.52 | 21 | 156.0 | 154.5 | 156.0 | 154.5 |
| 2021-06-18 | 17.51 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 43 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-11 | 17.47 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -5 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2021-06-04 | 17.47 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -6 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2021-05-28 | 17.48 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 60 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2021-05-21 | 17.44 (+0.01) | 0.0 (0.0) | 0.03 (+0.03) | -1 | 0 | 0 | 0 | 37 | 0 | 0 | ||||
| 2021-05-14 | 17.43 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -185 | 0 | 0 | 0 | 2 | 0 | 0 | ||||
| 2021-05-07 | 17.58 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -124 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2021-04-29 | 17.67 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 37 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2021-04-23 | 17.63 (0.0) | 0.0 (-0.02) | 0.0 (0.0) | 5 | 0 | -22 | 0 | -5 | 0 | 0 | ||||
| 2021-04-16 | 17.63 (0.0) | 0.02 (-0.02) | 0.0 (0.0) | -1 | 0 | -22 | 0 | 2 | 0 | 0 | ||||
| 2021-04-09 | 17.63 (+0.08) | 0.04 (0.0) | 0.0 (0.0) | 94 | 0 | 0 | 0 | -3 | 0 | 0 | ||||
| 2021-04-01 | 17.55 (+0.06) | 0.04 (0.0) | 0.0 (0.0) | 76 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2021-03-26 | 17.49 (+0.03) | 0.04 (0.0) | 0.0 (0.0) | 24 | 0 | 0 | 0 | -32 | 0 | 0 | ||||
| 2021-03-19 | 17.46 (-0.05) | 0.04 (0.0) | 0.0 (0.0) | -52 | 0 | 0 | 0 | -3 | 0 | 0 | ||||
| 2021-03-12 | 17.51 (-0.04) | 0.04 (0.0) | 0.0 (0.0) | -53 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2021-03-05 | 17.55 (+0.07) | 0.04 (0.0) | 0.0 (0.0) | 81 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2021-02-26 | 17.48 (+0.2) | 0.04 (0.0) | 0.0 (0.0) | 253 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2021-02-19 | 17.28 (+0.06) | 0.04 (0.0) | 0.0 (0.0) | 76 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2021-02-05 | 17.22 (+0.14) | 0.04 (0.0) | 0.0 (0.0) | 155 | 0 | 0 | 0 | -18 | 0 | 0 | ||||
| 2021-01-29 | 17.08 (+0.13) | 0.04 (-0.01) | 0.0 (0.0) | 170 | 0 | -20 | 0 | 4 | 0 | 0 | ||||
| 2021-01-22 | 16.95 (+0.28) | 0.05 (-0.07) | 0.0 (0.0) | 328 | 0 | -84 | 0 | 0 | 0 | 0 | ||||
| 2021-01-15 | 16.67 (+0.27) | 0.12 (-0.02) | 0.0 (0.0) | 328 | 0 | -20 | 0 | 1 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-08 | 16.4 (+0.01) | 0.14 (0.0) | 0.0 (0.0) | 80 | 0 | 0 | 0 | -11 | 0 | 0 | ||||
| 2020-12-31 | 16.39 (+0.27) | 0.14 (0.0) | 0.0 (-0.01) | 331 | 0 | 0 | 0 | -17 | 0 | 0 | ||||
| 2020-12-25 | 16.12 (+0.07) | 0.14 (-0.01) | 0.01 (-0.01) | 85 | 0 | -12 | 0 | -9 | 0 | 0 | ||||
| 2020-12-18 | 16.05 (+0.11) | 0.15 (0.0) | 0.02 (0.0) | 138 | 0 | 0 | 0 | -3 | 0 | 0 | ||||
| 2020-12-11 | 15.94 (+0.04) | 0.15 (0.0) | 0.02 (0.0) | 43 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2020-12-04 | 15.9 (+0.06) | 0.15 (0.0) | 0.02 (+0.02) | 74 | 0 | 0 | 0 | 21 | 0 | 0 | ||||
| 2020-11-27 | 15.84 (+0.16) | 0.15 (+0.01) | 0.0 (0.0) | 197 | 0 | 9 | 0 | 1 | 0 | 0 | ||||
| 2020-11-20 | 15.68 (+0.35) | 0.14 (+0.03) | 0.0 (0.0) | 444 | 0 | 33 | 0 | 0 | 0 | 0 | ||||
| 2020-11-13 | 15.33 (+0.69) | 0.11 (0.0) | 0.0 (0.0) | 822 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2020-11-06 | 14.64 (+0.64) | 0.11 (0.0) | 0.0 (0.0) | 762 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2020-10-30 | 14.0 (+0.57) | 0.11 (+0.01) | 0.0 (0.0) | 688 | 0 | 18 | 0 | -1 | 0 | 0 | ||||
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 13.91 (-0.24) | 3.22 (+0.04) | 0.24 (0.0) | -291 | 12.61 | 52 | 2.25 | 4 | 0.17 | 2307 | 369.5 | 363.5 | 375.0 | 361.5 |
| 2026-05-29 | 14.15 (-1.39) | 3.18 (-0.25) | 0.24 (-0.01) | -1733 | 6.15 | -303 | 1.07 | -16 | 0.06 | 28193 | 359.0 | 358.0 | 398.0 | 351.0 |
| 2026-04-30 | 15.54 (-0.05) | 3.43 (-0.68) | 0.25 (-0.14) | -78 | 0.34 | -826 | 3.58 | -168 | 0.73 | 23055 | 358.5 | 316.0 | 389.0 | 307.0 |
| 2026-03-31 | 15.59 (-0.66) | 4.11 (-0.19) | 0.39 (+0.08) | -1002 | 7.99 | -224 | 1.79 | 104 | 0.83 | 12539 | 308.5 | 322.0 | 351.5 | 302.5 |
| 2026-02-26 | 16.25 (+0.56) | 4.3 (-0.14) | 0.31 (+0.01) | 760 | 21.46 | -165 | 4.66 | 8 | 0.23 | 3542 | 328.5 | 308.0 | 331.5 | 301.0 |
| 2026-01-30 | 15.69 (-1.02) | 4.44 (+0.33) | 0.3 (-0.01) | -1164 | 13.79 | -211 | 2.5 | -6 | 0.07 | 8440 | 310.5 | 317.0 | 331.5 | 309.0 |
| 2025-12-31 | 16.71 (-0.25) | 4.11 (-0.62) | 0.31 (+0.02) | -257 | 4.41 | -754 | 12.94 | 26 | 0.45 | 5825 | 314.5 | 328.0 | 334.0 | 311.0 |
| 2025-11-28 | 16.96 (+0.04) | 4.73 (-0.45) | 0.29 (-0.04) | 147 | 2.06 | -532 | 7.45 | -62 | 0.87 | 7141 | 329.5 | 373.0 | 374.0 | 314.5 |
| 2025-10-31 | 16.92 (+0.47) | 5.18 (+0.38) | 0.33 (-0.02) | 755 | 5.62 | -1020 | 7.59 | -14 | 0.1 | 13434 | 367.5 | 394.0 | 402.0 | 361.0 |
| 2025-09-30 | 16.45 (-1.08) | 4.8 (-0.18) | 0.35 (-0.13) | -1778 | 3.8 | -213 | 0.46 | -153 | 0.33 | 46768 | 393.0 | 409.5 | 445.0 | 392.0 |
| 2025-08-29 | 17.53 (-0.96) | 4.98 (-1.43) | 0.48 (+0.2) | -1308 | 4.26 | -1726 | 5.62 | 240 | 0.78 | 30709 | 406.5 | 382.5 | 413.5 | 332.5 |
| 2025-07-31 | 18.49 (+1.24) | 6.41 (-2.18) | 0.28 (+0.15) | 1470 | 12.81 | -797 | 6.94 | 175 | 1.52 | 11479 | 384.0 | 300.5 | 388.0 | 296.0 |
| 2025-06-30 | 17.25 (-1.02) | 8.59 (-0.38) | 0.13 (-0.14) | -1209 | 11.87 | -454 | 4.46 | -171 | 1.68 | 10182 | 299.5 | 349.5 | 359.0 | 298.5 |
| 2025-05-29 | 18.27 (-0.55) | 8.97 (+1.14) | 0.27 (-0.11) | -725 | 9.47 | 1370 | 17.89 | -128 | 1.67 | 7657 | 353.0 | 341.5 | 362.0 | 337.0 |
| 2025-04-30 | 18.82 (-0.69) | 7.83 (+2.17) | 0.38 (-0.08) | -905 | 8.86 | 1903 | 18.62 | -94 | 0.92 | 10220 | 340.0 | 362.5 | 372.5 | 282.0 |
| 2025-03-31 | 19.51 (+0.88) | 5.66 (+1.48) | 0.46 (-0.25) | 1145 | 10.04 | 1784 | 15.65 | -297 | 2.61 | 11399 | 361.0 | 329.0 | 375.5 | 307.0 |
| 2025-02-27 | 18.63 (-0.31) | 4.18 (+0.48) | 0.71 (-0.03) | -440 | 7.52 | 579 | 9.9 | -42 | 0.72 | 5850 | 328.0 | 320.0 | 353.5 | 315.5 |
| 2025-01-22 | 18.94 (+0.42) | 3.7 (+0.07) | 0.74 (-0.09) | 588 | 15.29 | 63 | 1.64 | -100 | 2.6 | 3845 | 324.0 | 315.0 | 335.5 | 307.0 |
| 2024-12-31 | 18.52 (-0.54) | 3.63 (-0.04) | 0.83 (+0.01) | -315 | 5.97 | -60 | 1.14 | 3 | 0.06 | 5272 | 314.0 | 325.5 | 337.5 | 304.5 |
| 2024-11-29 | 19.06 (+2.69) | 3.67 (-1.82) | 0.82 (+0.11) | 3499 | 26.67 | -2184 | 16.65 | 134 | 1.02 | 13118 | 322.0 | 283.5 | 340.5 | 279.0 |
| 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 | 16.37 (-1.24) | 5.49 (-0.63) | 0.71 (+0.02) | -1904 | 25.05 | -637 | 8.38 | 25 | 0.33 | 7602 | 284.0 | 303.5 | 320.5 | 282.5 |
| 2024-09-30 | 17.61 (-0.58) | 6.12 (+0.49) | 0.69 (+0.1) | -796 | 9.98 | 587 | 7.36 | 116 | 1.45 | 7973 | 303.5 | 299.0 | 317.5 | 289.5 |
| 2024-08-30 | 18.19 (+0.34) | 5.63 (+0.36) | 0.59 (+0.22) | 420 | 3.7 | 438 | 3.86 | 269 | 2.37 | 11360 | 296.0 | 333.0 | 338.5 | 281.0 |
| 2024-07-31 | 17.85 (-0.25) | 5.27 (-1.0) | 0.37 (-0.01) | -383 | 4.6 | 61 | 0.73 | -11 | 0.13 | 8328 | 329.5 | 343.5 | 354.0 | 324.0 |
| 2024-06-28 | 18.1 (+0.82) | 6.27 (-1.07) | 0.38 (-0.06) | 1128 | 6.87 | -1295 | 7.88 | -81 | 0.49 | 16431 | 342.0 | 337.0 | 387.0 | 333.0 |
| 2024-05-31 | 17.28 (-2.79) | 7.34 (+2.14) | 0.44 (+0.04) | -3400 | 16.86 | 2588 | 12.83 | 52 | 0.26 | 20166 | 338.0 | 358.0 | 412.0 | 330.0 |
| 2024-04-30 | 20.07 (+0.32) | 5.2 (+1.25) | 0.4 (-0.09) | 471 | 2.21 | 1490 | 7.0 | -108 | 0.51 | 21278 | 355.0 | 311.5 | 364.5 | 308.5 |
| 2024-03-29 | 19.75 (+1.51) | 3.95 (-0.02) | 0.49 (-0.15) | 1722 | 7.84 | -19 | 0.09 | -180 | 0.82 | 21954 | 311.0 | 302.0 | 345.0 | 287.5 |
| 2024-02-29 | 18.24 (-0.49) | 3.97 (+0.05) | 0.64 (+0.31) | -533 | 5.02 | 64 | 0.6 | 369 | 3.48 | 10612 | 301.0 | 291.0 | 317.5 | 281.5 |
| 2024-01-31 | 18.73 (-0.47) | 3.92 (+1.06) | 0.33 (+0.09) | -422 | 4.33 | 1249 | 12.81 | 117 | 1.2 | 9752 | 290.5 | 281.5 | 296.5 | 265.0 |
| 2023-12-29 | 19.2 (-0.57) | 2.86 (+2.35) | 0.24 (+0.05) | -952 | 6.64 | 2844 | 19.82 | 50 | 0.35 | 14346 | 281.0 | 249.5 | 303.5 | 249.5 |
| 2023-11-30 | 19.77 (+1.25) | 0.51 (+0.02) | 0.19 (+0.02) | 1653 | 11.64 | 26 | 0.18 | 30 | 0.21 | 14195 | 249.0 | 202.0 | 283.0 | 200.5 |
| 2023-10-31 | 18.52 (+0.21) | 0.49 (-0.08) | 0.17 (+0.01) | 227 | 5.91 | -105 | 2.73 | 7 | 0.18 | 3843 | 199.0 | 206.5 | 208.5 | 192.0 |
| 2023-09-28 | 18.31 (+0.81) | 0.57 (+0.08) | 0.16 (-0.04) | 831 | 8.17 | 97 | 0.95 | -48 | 0.47 | 10169 | 207.5 | 200.0 | 229.5 | 199.0 |
| 2023-08-31 | 17.5 (+1.93) | 0.49 (+0.13) | 0.2 (-0.02) | 2300 | 23.73 | 154 | 1.59 | -21 | 0.22 | 9692 | 199.0 | 182.0 | 208.0 | 171.5 |
| 2023-07-31 | 15.57 (+0.2) | 0.36 (+0.17) | 0.22 (-0.07) | 215 | 5.31 | 236 | 5.83 | -83 | 2.05 | 4048 | 180.0 | 164.5 | 190.0 | 160.0 |
| 2023-06-30 | 15.37 (-0.43) | 0.19 (+0.16) | 0.29 (+0.01) | -488 | 10.21 | 198 | 4.14 | 11 | 0.23 | 4781 | 164.5 | 178.0 | 183.0 | 160.0 |
| 2023-05-31 | 15.8 (+0.85) | 0.03 (+0.03) | 0.28 (-0.12) | 1037 | 13.97 | 35 | 0.47 | -148 | 1.99 | 7425 | 174.0 | 147.5 | 183.0 | 143.5 |
| 2023-04-28 | 14.95 (+0.4) | 0.0 (0.0) | 0.4 (-0.02) | 481 | 26.93 | 0 | 0.0 | -25 | 1.4 | 1786 | 148.0 | 146.0 | 151.5 | 143.0 |
| 2023-03-31 | 14.55 (0.0) | 0.0 (0.0) | 0.42 (+0.02) | -1 | 0.04 | 0 | 0.0 | 29 | 1.09 | 2655 | 144.5 | 138.0 | 150.0 | 136.5 |
| 2023-02-24 | 14.55 (+0.13) | 0.0 (0.0) | 0.4 (-0.02) | 164 | 12.9 | 0 | 0.0 | -19 | 1.49 | 1271 | 138.0 | 134.0 | 142.0 | 134.0 |
| 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 | 14.42 (-0.13) | 0.0 (0.0) | 0.42 (0.0) | -168 | 27.95 | 0 | 0.0 | -9 | 1.5 | 601 | 133.5 | 133.0 | 136.0 | 131.5 |
| 2022-12-30 | 14.55 (-0.11) | 0.0 (0.0) | 0.42 (-0.02) | -116 | 11.26 | 0 | 0.0 | -22 | 2.14 | 1030 | 133.0 | 136.0 | 137.0 | 132.5 |
| 2022-11-30 | 14.66 (-0.01) | 0.0 (0.0) | 0.44 (0.0) | 22 | 1.81 | 0 | 0.0 | -2 | 0.16 | 1216 | 135.0 | 128.0 | 136.5 | 127.5 |
| 2022-10-31 | 14.67 (-0.19) | 0.0 (0.0) | 0.44 (+0.01) | -245 | 18.82 | -8 | 0.61 | 21 | 1.61 | 1302 | 128.5 | 138.5 | 139.0 | 127.0 |
| 2022-09-30 | 14.86 (-2.4) | 0.0 (0.0) | 0.43 (+0.38) | 139 | 4.53 | 0 | 0.0 | -16 | 0.52 | 3070 | 139.5 | 138.5 | 151.5 | 132.5 |
| 2021-10-08 | 17.26 (-0.01) | 0.0 (0.0) | 0.05 (-0.01) | -20 | 1.71 | 0 | 0.0 | -7 | 0.6 | 1171 | 139.0 | 137.5 | 141.0 | 135.0 |
| 2021-09-30 | 17.27 (-0.01) | 0.0 (0.0) | 0.06 (+0.01) | 5 | 0.88 | 0 | 0.0 | 5 | 0.88 | 570 | 138.0 | 141.0 | 144.0 | 137.0 |
| 2021-08-31 | 17.28 (-0.13) | 0.0 (0.0) | 0.05 (0.0) | -138 | 17.0 | 0 | 0.0 | 7 | 0.86 | 812 | 140.0 | 150.5 | 153.0 | 135.5 |
| 2021-07-30 | 17.41 (-0.11) | 0.0 (0.0) | 0.05 (+0.02) | -122 | 13.59 | 0 | 0.0 | 23 | 2.56 | 898 | 150.0 | 156.0 | 157.5 | 148.0 |
| 2021-06-30 | 17.52 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 33 | 47.14 | 0 | 0.0 | -6 | 8.57 | 70 | 155.5 | 154.5 | 156.0 | 154.5 |
| 2021-05-31 | 17.48 (-0.19) | 0.0 (0.0) | 0.03 (+0.03) | -252 | 0 | 0 | 0 | 40 | 0 | 0 | ||||
| 2021-04-29 | 17.67 (+0.13) | 0.0 (-0.04) | 0.0 (0.0) | 148 | 0 | -44 | 0 | -8 | 0 | 0 | ||||
| 2021-03-31 | 17.54 (+0.06) | 0.04 (0.0) | 0.0 (0.0) | 63 | 0 | 0 | 0 | -36 | 0 | 0 | ||||
| 2021-02-26 | 17.48 (+0.4) | 0.04 (0.0) | 0.0 (0.0) | 484 | 0 | 0 | 0 | -19 | 0 | 0 | ||||
| 2021-01-29 | 17.08 (+0.69) | 0.04 (-0.1) | 0.0 (0.0) | 906 | 0 | -124 | 0 | -6 | 0 | 0 | ||||
| 2020-12-31 | 16.39 (+0.57) | 0.14 (-0.01) | 0.0 (0.0) | 697 | 0 | -12 | 0 | -9 | 0 | 0 | ||||
| 2020-11-30 | 15.82 (+1.82) | 0.15 (+0.04) | 0.0 (0.0) | 2199 | 0 | 42 | 0 | 3 | 0 | 0 | ||||
| 2020-10-30 | 14.0 (+1.93) | 0.11 (+0.11) | 0.0 (-0.01) | 2332 | 0 | 138 | 0 | -12 | 0 | 0 | ||||
| 2020-09-30 | 12.07 (+0.13) | 0.0 (0.0) | 0.01 (0.0) | 141 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2020-08-31 | 11.94 (-0.05) | 0.0 (0.0) | 0.01 (+0.01) | -25 | 0 | -30 | 0 | 10 | 0 | 0 | ||||
| 2020-07-31 | 11.99 () | 0.0 () | 0.0 () | 420 | 0 | 0 | 0 | -3 | 0 | 0 | ||||