- 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 | 33.98 (-0.45) | 12.92 (-0.27) | 2.43 (-0.02) | -354 | 7.09 | -214 | 4.28 | -20 | 0.4 | 4995 | 805.0 | 845.0 | 883.0 | 803.0 |
| 2026-06-02 | 34.43 (+0.17) | 13.19 (+0.01) | 2.45 (-0.04) | 31 | 0.7 | 9 | 0.2 | -29 | 0.66 | 4408 | 827.0 | 855.0 | 874.0 | 816.0 |
| 2026-06-01 | 34.26 (-0.57) | 13.18 (+0.45) | 2.49 (-0.05) | -932 | 15.43 | 357 | 5.91 | -41 | 0.68 | 6039 | 859.0 | 879.0 | 902.0 | 830.0 |
| 2026-05-29 | 34.83 (-0.64) | 12.73 (+1.52) | 2.54 (+0.06) | -521 | 5.9 | 1195 | 13.54 | 51 | 0.58 | 8827 | 834.0 | 866.0 | 929.0 | 810.0 |
| 2026-05-28 | 35.47 (+0.32) | 11.21 (-0.01) | 2.48 (-0.04) | 247 | 8.34 | -3 | 0.1 | -36 | 1.22 | 2961 | 845.0 | 897.0 | 922.0 | 830.0 |
| 2026-05-27 | 35.15 (+1.4) | 11.22 (0.0) | 2.52 (+0.19) | 1108 | 32.09 | 0 | 0.0 | 153 | 4.43 | 3453 | 870.0 | 852.0 | 870.0 | 824.0 |
| 2026-05-26 | 33.75 (-0.59) | 11.22 (-0.02) | 2.33 (-0.03) | -467 | 30.48 | -16 | 1.04 | -26 | 1.7 | 1532 | 807.0 | 824.0 | 824.0 | 798.0 |
| 2026-05-25 | 34.34 (+0.13) | 11.24 (-0.23) | 2.36 (+0.06) | -297 | 11.91 | -181 | 7.26 | 50 | 2.0 | 2494 | 818.0 | 794.0 | 820.0 | 784.0 |
| 2026-05-22 | 34.21 (+0.19) | 11.47 (-0.02) | 2.3 (-0.01) | -1 | 0.08 | -19 | 1.53 | -12 | 0.97 | 1239 | 795.0 | 808.0 | 808.0 | 780.0 |
| 2026-05-21 | 34.02 (-0.08) | 11.49 (-0.01) | 2.31 (+0.11) | -199 | 10.41 | -1 | 0.05 | 92 | 4.81 | 1911 | 789.0 | 785.0 | 820.0 | 760.0 |
| 2026-05-20 | 34.1 (+0.34) | 11.5 (+0.01) | 2.2 (+0.06) | 246 | 18.55 | 3 | 0.23 | 49 | 3.7 | 1326 | 757.0 | 741.0 | 760.0 | 703.0 |
| 2026-05-19 | 33.76 (+0.17) | 11.49 (0.0) | 2.14 (-0.08) | 80 | 6.11 | -2 | 0.15 | -62 | 4.73 | 1310 | 728.0 | 748.0 | 767.0 | 722.0 |
| 2026-05-18 | 33.59 (+0.21) | 11.49 (0.0) | 2.22 (-0.08) | 161 | 10.63 | 0 | 0.0 | -64 | 4.23 | 1514 | 757.0 | 784.0 | 784.0 | 750.0 |
| 2026-05-15 | 33.38 (+0.96) | 11.49 (0.0) | 2.3 (-0.07) | 762 | 23.67 | 0 | 0.0 | -62 | 1.93 | 3219 | 800.0 | 813.0 | 813.0 | 738.0 |
| 2026-05-14 | 32.42 (+0.42) | 11.49 (+0.33) | 2.37 (0.0) | 206 | 2.9 | 266 | 3.74 | 3 | 0.04 | 7106 | 819.0 | 808.0 | 834.0 | 788.0 |
| 2026-05-13 | 32.0 (+0.97) | 11.16 (+1.38) | 2.37 (+0.16) | 762 | 6.71 | 1089 | 9.59 | 125 | 1.1 | 11350 | 809.0 | 780.0 | 835.0 | 780.0 |
| 2026-05-12 | 31.03 (+3.46) | 9.78 (+3.11) | 2.21 (-0.19) | 2717 | 17.34 | 2454 | 15.66 | -148 | 0.94 | 15669 | 761.0 | 787.0 | 787.0 | 723.0 |
| 2026-05-11 | 27.57 (-1.1) | 6.67 (+1.0) | 2.4 (+0.23) | -868 | 12.54 | 786 | 11.36 | 180 | 2.6 | 6922 | 735.0 | 700.0 | 735.0 | 695.0 |
| 2026-05-08 | 28.67 (+2.0) | 5.67 (+0.58) | 2.17 (+0.22) | 1559 | 28.02 | 461 | 8.29 | 174 | 3.13 | 5563 | 669.0 | 610.0 | 669.0 | 605.0 |
| 2026-05-07 | 26.67 (-0.21) | 5.09 (+0.11) | 1.95 (+0.28) | -163 | 6.31 | 88 | 3.41 | 222 | 8.59 | 2583 | 609.0 | 579.0 | 613.0 | 577.0 |
| 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 | 26.88 (-0.06) | 4.98 (+0.09) | 1.67 (+0.01) | -89 | 6.35 | 70 | 5.0 | 4 | 0.29 | 1401 | 574.0 | 569.0 | 576.0 | 553.0 |
| 2026-05-05 | 26.94 (+0.26) | 4.89 (0.0) | 1.66 (-0.03) | 44 | 3.27 | 2 | 0.15 | -22 | 1.64 | 1344 | 562.0 | 570.0 | 573.0 | 561.0 |
| 2026-05-04 | 26.68 (+0.18) | 4.89 (+0.01) | 1.69 (0.0) | -225 | 14.97 | 6 | 0.4 | 6 | 0.4 | 1503 | 575.0 | 583.0 | 591.0 | 569.0 |
| 2026-04-30 | 26.5 (-0.29) | 4.88 (+0.15) | 1.69 (0.0) | -306 | 23.08 | 120 | 9.05 | -5 | 0.38 | 1326 | 575.0 | 578.0 | 584.0 | 569.0 |
| 2026-04-29 | 26.79 (-0.01) | 4.73 (0.0) | 1.69 (-0.05) | -184 | 13.13 | -5 | 0.36 | -40 | 2.86 | 1401 | 568.0 | 585.0 | 588.0 | 567.0 |
| 2026-04-28 | 26.8 (+0.13) | 4.73 (-0.11) | 1.74 (-0.03) | -595 | 24.35 | -139 | 5.69 | -41 | 1.68 | 2444 | 588.0 | 608.0 | 610.0 | 588.0 |
| 2026-04-27 | 26.67 (-6.4) | 4.84 (+0.09) | 1.77 (-0.04) | -854 | 18.52 | 76 | 1.65 | -35 | 0.76 | 4610 | 615.0 | 651.0 | 652.0 | 608.0 |
| 2026-04-24 | 33.07 (+0.07) | 4.75 (+0.26) | 1.81 (+0.12) | -298 | 3.95 | 210 | 2.78 | 97 | 1.28 | 7549 | 649.0 | 645.0 | 660.0 | 630.0 |
| 2026-04-23 | 33.0 (0.0) | 4.49 (+0.45) | 1.69 (-0.11) | -149 | 2.08 | 355 | 4.95 | -84 | 1.17 | 7168 | 600.0 | 620.0 | 649.0 | 579.0 |
| 2026-04-22 | 33.0 (+0.48) | 4.04 (-0.17) | 1.8 (+0.11) | 313 | 8.99 | -134 | 3.85 | 88 | 2.53 | 3482 | 590.0 | 538.0 | 590.0 | 536.0 |
| 2026-04-21 | 32.52 (+0.37) | 4.21 (-0.39) | 1.69 (+0.01) | 276 | 29.42 | -311 | 33.16 | 2 | 0.21 | 938 | 537.0 | 539.0 | 541.0 | 526.0 |
| 2026-04-20 | 32.15 (+0.55) | 4.6 (-0.42) | 1.68 (-0.01) | 381 | 26.01 | -670 | 45.73 | -4 | 0.27 | 1465 | 532.0 | 549.0 | 558.0 | 531.0 |
| 2026-04-17 | 31.6 (-0.03) | 5.02 (-0.02) | 1.69 (-0.03) | -80 | 9.08 | -11 | 1.25 | -21 | 2.38 | 881 | 546.0 | 554.0 | 554.0 | 543.0 |
| 2026-04-16 | 31.63 (+0.36) | 5.04 (0.0) | 1.72 (+0.09) | 255 | 14.95 | -4 | 0.23 | 71 | 4.16 | 1706 | 555.0 | 534.0 | 568.0 | 532.0 |
| 2026-04-15 | 31.27 (-0.21) | 5.04 (-0.01) | 1.63 (-0.02) | -182 | 25.24 | -5 | 0.69 | -19 | 2.64 | 721 | 530.0 | 545.0 | 545.0 | 528.0 |
| 2026-04-14 | 31.48 (-0.13) | 5.05 (0.0) | 1.65 (+0.03) | -135 | 11.56 | -3 | 0.26 | 25 | 2.14 | 1168 | 539.0 | 526.0 | 545.0 | 521.0 |
| 2026-04-13 | 31.61 (-0.45) | 5.05 (-0.01) | 1.62 (-0.05) | -402 | 35.67 | -4 | 0.35 | -43 | 3.82 | 1127 | 520.0 | 532.0 | 545.0 | 520.0 |
| 2026-04-10 | 32.06 (-0.08) | 5.06 (-0.05) | 1.67 (+0.12) | -93 | 5.01 | -43 | 2.32 | 95 | 5.12 | 1856 | 533.0 | 498.0 | 537.0 | 498.0 |
| 2026-04-09 | 32.14 (+0.03) | 5.11 (0.0) | 1.55 (+0.03) | -126 | 12.52 | -1 | 0.1 | 29 | 2.88 | 1006 | 501.0 | 481.0 | 502.0 | 476.5 |
| 2026-04-08 | 32.11 (-0.08) | 5.11 (-0.01) | 1.52 (+0.04) | -218 | 34.44 | -2 | 0.32 | 32 | 5.06 | 633 | 478.0 | 480.0 | 484.5 | 475.0 |
| 2026-04-07 | 32.19 (+0.01) | 5.12 (+0.01) | 1.48 (+0.05) | -20 | 4.88 | 4 | 0.98 | 39 | 9.51 | 410 | 475.0 | 468.0 | 477.0 | 464.0 |
| 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 | 32.18 (-0.09) | 5.11 (+0.01) | 1.43 (-0.02) | -73 | 11.55 | 9 | 1.42 | -16 | 2.53 | 632 | 463.5 | 477.5 | 478.0 | 463.5 |
| 2026-04-01 | 32.27 (+0.02) | 5.1 (+0.02) | 1.45 (+0.02) | 7 | 0.96 | 15 | 2.06 | 17 | 2.33 | 729 | 482.0 | 488.0 | 492.0 | 482.0 |
| 2026-03-31 | 32.25 (+0.36) | 5.08 (0.0) | 1.43 (-0.02) | 17 | 2.71 | 0 | 0.0 | -20 | 3.18 | 628 | 476.0 | 483.0 | 491.5 | 474.5 |
| 2026-03-30 | 31.89 (-0.18) | 5.08 (0.0) | 1.45 (-0.04) | -149 | 25.65 | 0 | 0.0 | -27 | 4.65 | 581 | 485.0 | 490.0 | 497.0 | 485.0 |
| 2026-03-27 | 32.07 (-0.05) | 5.08 (0.0) | 1.49 (+0.05) | -49 | 12.31 | -1 | 0.25 | 35 | 8.79 | 398 | 500.0 | 495.0 | 503.0 | 490.0 |
| 2026-03-26 | 32.12 (+0.02) | 5.08 (0.0) | 1.44 (+0.01) | 15 | 3.24 | 0 | 0.0 | 11 | 2.38 | 463 | 497.0 | 498.5 | 510.0 | 496.5 |
| 2026-03-25 | 32.1 (-0.05) | 5.08 (0.0) | 1.43 (+0.01) | -49 | 15.65 | -1 | 0.32 | 6 | 1.92 | 313 | 497.0 | 506.0 | 506.0 | 494.5 |
| 2026-03-24 | 32.15 (-0.08) | 5.08 (0.0) | 1.42 (-0.02) | -78 | 14.61 | -1 | 0.19 | -18 | 3.37 | 534 | 494.5 | 514.0 | 517.0 | 492.0 |
| 2026-03-23 | 32.23 (-0.34) | 5.08 (0.0) | 1.44 (-0.02) | -284 | 53.08 | 0 | 0.0 | -14 | 2.62 | 535 | 499.0 | 510.0 | 510.0 | 499.0 |
| 2026-03-20 | 32.57 (+0.29) | 5.08 (-0.01) | 1.46 (+0.02) | 212 | 28.53 | -1 | 0.13 | 16 | 2.15 | 743 | 520.0 | 503.0 | 521.0 | 497.0 |
| 2026-03-19 | 32.28 (-0.32) | 5.09 (0.0) | 1.44 (-0.01) | -293 | 48.83 | -1 | 0.17 | -7 | 1.17 | 600 | 503.0 | 519.0 | 520.0 | 501.0 |
| 2026-03-18 | 32.6 (+0.21) | 5.09 (0.0) | 1.45 (0.0) | 164 | 34.6 | -1 | 0.21 | 2 | 0.42 | 474 | 515.0 | 520.0 | 522.0 | 515.0 |
| 2026-03-17 | 32.39 (-0.26) | 5.09 (-0.15) | 1.45 (-0.01) | -262 | 32.75 | -125 | 15.62 | -3 | 0.38 | 800 | 512.0 | 529.0 | 532.0 | 510.0 |
| 2026-03-16 | 32.65 (+0.06) | 5.24 (-0.01) | 1.46 (0.0) | 6 | 1.57 | -5 | 1.31 | -5 | 1.31 | 381 | 520.0 | 526.0 | 526.0 | 514.0 |
| 2026-03-13 | 32.59 (-0.15) | 5.25 (0.0) | 1.46 (-0.01) | -145 | 31.59 | 0 | 0.0 | -7 | 1.53 | 459 | 522.0 | 520.0 | 529.0 | 517.0 |
| 2026-03-12 | 32.74 (-0.06) | 5.25 (0.0) | 1.47 (-0.01) | -69 | 15.0 | -1 | 0.22 | -7 | 1.52 | 460 | 529.0 | 533.0 | 536.0 | 523.0 |
| 2026-03-11 | 32.8 (+0.17) | 5.25 (0.0) | 1.48 (0.0) | 120 | 22.6 | -3 | 0.56 | 2 | 0.38 | 531 | 533.0 | 525.0 | 538.0 | 525.0 |
| 2026-03-10 | 32.63 (+0.22) | 5.25 (-0.01) | 1.48 (+0.02) | 139 | 24.56 | -6 | 1.06 | 13 | 2.3 | 566 | 523.0 | 511.0 | 526.0 | 509.0 |
| 2026-03-09 | 32.41 (+0.01) | 5.26 (-0.04) | 1.46 (-0.04) | -48 | 6.22 | -29 | 3.76 | -33 | 4.27 | 772 | 498.0 | 498.0 | 500.0 | 483.0 |
| 2026-03-06 | 32.4 (+0.05) | 5.3 (0.0) | 1.5 (0.0) | 1 | 0.21 | -1 | 0.21 | 2 | 0.41 | 484 | 524.0 | 519.0 | 525.0 | 515.0 |
| 2026-03-05 | 32.35 (+0.07) | 5.3 (0.0) | 1.5 (+0.03) | -9 | 1.3 | -2 | 0.29 | 19 | 2.75 | 692 | 519.0 | 515.0 | 522.0 | 508.0 |
| 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 | 32.28 (-0.05) | 5.3 (-0.01) | 1.47 (-0.13) | -138 | 10.91 | -4 | 0.32 | -101 | 7.98 | 1265 | 501.0 | 515.0 | 515.0 | 492.5 |
| 2026-03-03 | 32.33 (-0.1) | 5.31 (+0.01) | 1.6 (-0.02) | -168 | 20.59 | 3 | 0.37 | -19 | 2.33 | 816 | 524.0 | 535.0 | 537.0 | 521.0 |
| 2026-03-02 | 32.43 (-0.18) | 5.3 (-0.06) | 1.62 (-0.01) | -271 | 29.36 | -42 | 4.55 | -2 | 0.22 | 923 | 535.0 | 530.0 | 538.0 | 526.0 |
| 2026-02-26 | 32.61 (-0.26) | 5.36 (-0.04) | 1.63 (-0.01) | -254 | 23.5 | -37 | 3.42 | -11 | 1.02 | 1081 | 545.0 | 542.0 | 545.0 | 535.0 |
| 2026-02-25 | 32.87 (+0.42) | 5.4 (-0.01) | 1.64 (+0.05) | 188 | 12.57 | -4 | 0.27 | 38 | 2.54 | 1496 | 543.0 | 526.0 | 543.0 | 525.0 |
| 2026-02-24 | 32.45 (+0.09) | 5.41 (-0.01) | 1.59 (+0.03) | -36 | 5.94 | -7 | 1.16 | 26 | 4.29 | 606 | 519.0 | 514.0 | 526.0 | 511.0 |
| 2026-02-23 | 32.36 (-0.11) | 5.42 (0.0) | 1.56 (0.0) | -338 | 25.45 | -4 | 0.3 | -1 | 0.08 | 1328 | 514.0 | 515.0 | 515.0 | 487.5 |
| 2026-02-11 | 32.47 (+0.01) | 5.42 (0.0) | 1.56 (+0.07) | -180 | 13.49 | -2 | 0.15 | 59 | 4.42 | 1334 | 508.0 | 514.0 | 517.0 | 501.0 |
| 2026-02-10 | 32.46 (+0.06) | 5.42 (-0.01) | 1.49 (-0.04) | 23 | 6.1 | -2 | 0.53 | -30 | 7.96 | 377 | 515.0 | 521.0 | 523.0 | 511.0 |
| 2026-02-09 | 32.4 (+0.03) | 5.43 (+0.01) | 1.53 (-0.01) | -26 | 8.0 | 4 | 1.23 | -11 | 3.38 | 325 | 517.0 | 530.0 | 530.0 | 515.0 |
| 2026-02-06 | 32.37 (-0.06) | 5.42 (0.0) | 1.54 (0.0) | -74 | 13.38 | 0 | 0.0 | -3 | 0.54 | 553 | 519.0 | 518.0 | 525.0 | 505.0 |
| 2026-02-05 | 32.43 (+0.02) | 5.42 (0.0) | 1.54 (-0.01) | -10 | 1.78 | -1 | 0.18 | -8 | 1.42 | 563 | 521.0 | 518.0 | 535.0 | 518.0 |
| 2026-02-04 | 32.41 (-0.08) | 5.42 (-0.04) | 1.55 (-0.01) | -62 | 18.84 | -31 | 9.42 | -1 | 0.3 | 329 | 528.0 | 526.0 | 530.0 | 524.0 |
| 2026-02-03 | 32.49 (+0.12) | 5.46 (0.0) | 1.56 (-0.03) | 60 | 11.24 | -1 | 0.19 | -28 | 5.24 | 534 | 526.0 | 524.0 | 533.0 | 520.0 |
| 2026-02-02 | 32.37 (+0.18) | 5.46 (-0.07) | 1.59 (-0.05) | 63 | 6.91 | -53 | 5.81 | -38 | 4.17 | 912 | 516.0 | 515.0 | 524.0 | 509.0 |
| 2026-01-30 | 32.19 (-1.02) | 5.53 (0.0) | 1.64 (-0.05) | -967 | 45.0 | 1 | 0.05 | -42 | 1.95 | 2149 | 529.0 | 561.0 | 563.0 | 529.0 |
| 2026-01-29 | 33.21 (-0.18) | 5.53 (+0.01) | 1.69 (-0.03) | -230 | 27.85 | 9 | 1.09 | -29 | 3.51 | 826 | 571.0 | 588.0 | 588.0 | 569.0 |
| 2026-01-28 | 33.39 (-0.19) | 5.52 (+0.01) | 1.72 (+0.01) | -201 | 16.71 | 7 | 0.58 | 11 | 0.91 | 1203 | 584.0 | 590.0 | 603.0 | 582.0 |
| 2026-01-27 | 33.58 (-0.02) | 5.51 (-0.02) | 1.71 (+0.03) | -40 | 4.51 | -16 | 1.81 | 27 | 3.05 | 886 | 586.0 | 578.0 | 588.0 | 573.0 |
| 2026-01-26 | 33.6 (-0.11) | 5.53 (-0.02) | 1.68 (+0.01) | -118 | 12.81 | -16 | 1.74 | 6 | 0.65 | 921 | 576.0 | 574.0 | 579.0 | 568.0 |
| 2026-01-23 | 33.71 (-0.15) | 5.55 (-0.36) | 1.67 (+0.04) | -119 | 8.32 | -290 | 20.28 | 35 | 2.45 | 1430 | 569.0 | 570.0 | 583.0 | 566.0 |
| 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 | 33.86 (-0.08) | 5.91 (-0.01) | 1.63 (0.0) | -72 | 10.01 | -8 | 1.11 | -2 | 0.28 | 719 | 565.0 | 565.0 | 571.0 | 560.0 |
| 2026-01-21 | 33.94 (-0.03) | 5.92 (+0.16) | 1.63 (-0.02) | -94 | 7.91 | -11 | 0.93 | -18 | 1.52 | 1188 | 562.0 | 574.0 | 578.0 | 561.0 |
| 2026-01-20 | 33.97 (-0.05) | 5.76 (-0.08) | 1.65 (+0.01) | -59 | 6.5 | -69 | 7.61 | 12 | 1.32 | 907 | 577.0 | 580.0 | 584.0 | 573.0 |
| 2026-01-19 | 34.02 (-0.21) | 5.84 (-0.01) | 1.64 (-0.03) | -172 | 17.82 | -6 | 0.62 | -26 | 2.69 | 965 | 583.0 | 576.0 | 586.0 | 570.0 |
| 2026-01-16 | 34.23 (-0.11) | 5.85 (-0.08) | 1.67 (-0.01) | -162 | 18.28 | -65 | 7.34 | -6 | 0.68 | 886 | 575.0 | 588.0 | 592.0 | 574.0 |
| 2026-01-15 | 34.34 (-0.01) | 5.93 (-0.16) | 1.68 (-0.01) | -126 | 8.82 | -127 | 8.89 | -7 | 0.49 | 1429 | 583.0 | 588.0 | 596.0 | 573.0 |
| 2026-01-14 | 34.35 (-0.27) | 6.09 (-0.02) | 1.69 (+0.03) | -238 | 22.04 | -21 | 1.94 | 20 | 1.85 | 1080 | 591.0 | 602.0 | 603.0 | 588.0 |
| 2026-01-13 | 34.62 (-0.33) | 6.11 (-0.08) | 1.66 (+0.02) | -514 | 27.97 | -57 | 3.1 | 20 | 1.09 | 1838 | 598.0 | 623.0 | 623.0 | 597.0 |
| 2026-01-12 | 34.95 (-0.55) | 6.19 (-0.12) | 1.64 (-0.03) | -526 | 37.33 | -102 | 7.24 | -28 | 1.99 | 1409 | 623.0 | 646.0 | 647.0 | 621.0 |
| 2026-01-09 | 35.5 (-0.03) | 6.31 (+0.05) | 1.67 (-0.02) | -78 | 4.35 | 40 | 2.23 | -15 | 0.84 | 1792 | 633.0 | 625.0 | 639.0 | 617.0 |
| 2026-01-08 | 35.53 (+0.3) | 6.26 (+0.36) | 1.69 (+0.04) | -9 | 0.24 | 288 | 7.77 | 35 | 0.94 | 3706 | 619.0 | 638.0 | 654.0 | 618.0 |
| 2026-01-07 | 35.23 (+0.35) | 5.9 (+0.51) | 1.65 (+0.14) | 185 | 5.65 | 411 | 12.56 | 112 | 3.42 | 3272 | 617.0 | 591.0 | 635.0 | 591.0 |
| 2026-01-06 | 34.88 (-0.15) | 5.39 (+0.51) | 1.51 (+0.01) | -155 | 11.82 | 411 | 31.35 | 8 | 0.61 | 1311 | 584.0 | 570.0 | 588.0 | 567.0 |
| 2026-01-05 | 35.03 (-0.48) | 4.88 (+0.53) | 1.5 (0.0) | -419 | 37.92 | 422 | 38.19 | -4 | 0.36 | 1105 | 568.0 | 587.0 | 589.0 | 566.0 |
| 2026-01-02 | 35.51 (-0.55) | 4.35 (+0.54) | 1.5 (-0.01) | -498 | 40.36 | 429 | 34.76 | -6 | 0.49 | 1234 | 579.0 | 585.0 | 595.0 | 579.0 |
| 2025-12-31 | 36.06 (-0.64) | 3.81 (+0.68) | 1.51 (-0.01) | -554 | 49.07 | 548 | 48.54 | -7 | 0.62 | 1129 | 584.0 | 582.0 | 589.0 | 581.0 |
| 2025-12-30 | 36.7 (-0.87) | 3.13 (+0.55) | 1.52 (0.0) | -784 | 56.65 | 442 | 31.94 | 0 | 0.0 | 1384 | 580.0 | 583.0 | 593.0 | 577.0 |
| 2025-12-29 | 37.57 (-0.6) | 2.58 (+0.56) | 1.52 (0.0) | -521 | 34.59 | 444 | 29.48 | 2 | 0.13 | 1506 | 583.0 | 566.0 | 590.0 | 566.0 |
| 2025-12-26 | 38.17 (-0.42) | 2.02 (+0.41) | 1.52 (0.0) | -361 | 65.64 | 328 | 59.64 | -5 | 0.91 | 550 | 565.0 | 569.0 | 571.0 | 563.0 |
| 2025-12-24 | 38.59 (-0.37) | 1.61 (0.0) | 1.52 (+0.02) | -315 | 35.43 | -1 | 0.11 | 14 | 1.57 | 889 | 566.0 | 562.0 | 578.0 | 562.0 |
| 2025-12-23 | 38.96 (-0.27) | 1.61 (-0.03) | 1.5 (-0.01) | -212 | 50.12 | -20 | 4.73 | -4 | 0.95 | 423 | 559.0 | 570.0 | 571.0 | 559.0 |
| 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 | 39.23 (-0.13) | 1.64 (+0.13) | 1.51 (0.0) | -125 | 28.6 | 106 | 24.26 | 1 | 0.23 | 437 | 566.0 | 565.0 | 570.0 | 564.0 |
| 2025-12-19 | 39.36 (-0.07) | 1.51 (+0.13) | 1.51 (-0.01) | -78 | 7.65 | 106 | 10.4 | -8 | 0.79 | 1019 | 558.0 | 568.0 | 570.0 | 557.0 |
| 2025-12-18 | 39.43 (-0.14) | 1.38 (+0.14) | 1.52 (-0.01) | -146 | 17.94 | 105 | 12.9 | -8 | 0.98 | 814 | 561.0 | 570.0 | 572.0 | 561.0 |
| 2025-12-17 | 39.57 (-0.37) | 1.24 (+0.09) | 1.53 (-0.01) | -419 | 46.56 | 75 | 8.33 | -13 | 1.44 | 900 | 573.0 | 588.0 | 591.0 | 573.0 |
| 2025-12-16 | 39.94 (-0.21) | 1.15 (+0.07) | 1.54 (-0.02) | -191 | 26.45 | 58 | 8.03 | -11 | 1.52 | 722 | 589.0 | 601.0 | 602.0 | 584.0 |
| 2025-12-15 | 40.15 (-0.01) | 1.08 (-0.04) | 1.56 (+0.03) | -17 | 2.85 | -35 | 5.86 | 23 | 3.85 | 597 | 602.0 | 594.0 | 606.0 | 586.0 |
| 2025-12-12 | 40.16 (0.0) | 1.12 (-0.03) | 1.53 (-0.01) | -29 | 7.02 | -20 | 4.84 | -9 | 2.18 | 413 | 602.0 | 611.0 | 613.0 | 602.0 |
| 2025-12-11 | 40.16 (+0.07) | 1.15 (-0.03) | 1.54 (-0.06) | 40 | 6.66 | -23 | 3.83 | -45 | 7.49 | 601 | 610.0 | 619.0 | 626.0 | 604.0 |
| 2025-12-10 | 40.09 (+0.04) | 1.18 (-0.02) | 1.6 (0.0) | 6 | 1.67 | -16 | 4.44 | -5 | 1.39 | 360 | 617.0 | 623.0 | 625.0 | 615.0 |
| 2025-12-09 | 40.05 (+0.11) | 1.2 (-0.01) | 1.6 (-0.01) | 40 | 9.85 | -8 | 1.97 | -4 | 0.99 | 406 | 622.0 | 630.0 | 630.0 | 620.0 |
| 2025-12-08 | 39.94 (+0.04) | 1.21 (-0.05) | 1.61 (+0.01) | 24 | 9.02 | -44 | 16.54 | 7 | 2.63 | 266 | 630.0 | 631.0 | 635.0 | 626.0 |
| 2025-12-05 | 39.9 (-0.02) | 1.26 (0.0) | 1.6 (-0.02) | -22 | 4.89 | -3 | 0.67 | -15 | 3.33 | 450 | 628.0 | 636.0 | 638.0 | 624.0 |
| 2025-12-04 | 39.92 (-0.19) | 1.26 (-0.01) | 1.62 (-0.01) | -152 | 39.9 | -1 | 0.26 | -7 | 1.84 | 381 | 636.0 | 649.0 | 649.0 | 631.0 |
| 2025-12-03 | 40.11 (+0.06) | 1.27 (0.0) | 1.63 (0.0) | 15 | 6.7 | -3 | 1.34 | 0 | 0.0 | 224 | 645.0 | 647.0 | 648.0 | 641.0 |
| 2025-12-02 | 40.05 (+0.06) | 1.27 (0.0) | 1.63 (+0.01) | 44 | 13.84 | -3 | 0.94 | 8 | 2.52 | 318 | 643.0 | 646.0 | 649.0 | 642.0 |
| 2025-12-01 | 39.99 (-0.07) | 1.27 (-0.25) | 1.62 (-0.02) | -56 | 7.85 | -198 | 27.77 | -16 | 2.24 | 713 | 642.0 | 661.0 | 663.0 | 637.0 |
| 2025-11-28 | 40.06 (-0.02) | 1.52 (-0.01) | 1.64 (-0.01) | -18 | 5.26 | -5 | 1.46 | -9 | 2.63 | 342 | 661.0 | 664.0 | 669.0 | 661.0 |
| 2025-11-27 | 40.08 (-0.04) | 1.53 (0.0) | 1.65 (+0.05) | -54 | 8.61 | -3 | 0.48 | 38 | 6.06 | 627 | 659.0 | 657.0 | 676.0 | 655.0 |
| 2025-11-26 | 40.12 (-0.06) | 1.53 (0.0) | 1.6 (+0.01) | -63 | 15.18 | 0 | 0.0 | 11 | 2.65 | 415 | 656.0 | 658.0 | 662.0 | 652.0 |
| 2025-11-25 | 40.18 (+0.09) | 1.53 (0.0) | 1.59 (+0.02) | 79 | 15.52 | -2 | 0.39 | 15 | 2.95 | 509 | 651.0 | 642.0 | 651.0 | 638.0 |
| 2025-11-24 | 40.09 (+0.67) | 1.53 (+0.01) | 1.57 (0.0) | 533 | 43.51 | 6 | 0.49 | -2 | 0.16 | 1225 | 637.0 | 636.0 | 651.0 | 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 | |||
| 2025-11-21 | 39.42 (+0.08) | 1.52 (0.0) | 1.57 (-0.03) | 57 | 8.07 | 2 | 0.28 | -26 | 3.68 | 706 | 628.0 | 633.0 | 639.0 | 624.0 |
| 2025-11-20 | 39.34 (+0.17) | 1.52 (-0.24) | 1.6 (+0.01) | 132 | 18.57 | -191 | 26.86 | 13 | 1.83 | 711 | 641.0 | 645.0 | 649.0 | 631.0 |
| 2025-11-19 | 39.17 (-0.23) | 1.76 (-0.23) | 1.59 (-0.06) | -188 | 18.99 | -185 | 18.69 | -51 | 5.15 | 990 | 633.0 | 649.0 | 653.0 | 633.0 |
| 2025-11-18 | 39.4 (-0.24) | 1.99 (-0.22) | 1.65 (+0.03) | -287 | 16.27 | -175 | 9.92 | 27 | 1.53 | 1764 | 648.0 | 637.0 | 665.0 | 631.0 |
| 2025-11-17 | 39.64 (-0.09) | 2.21 (0.0) | 1.62 (-0.01) | -71 | 20.88 | 5 | 1.47 | -12 | 3.53 | 340 | 645.0 | 659.0 | 659.0 | 645.0 |
| 2025-11-14 | 39.73 (+0.1) | 2.21 (+0.06) | 1.63 (-0.02) | 66 | 7.12 | 45 | 4.85 | -10 | 1.08 | 927 | 652.0 | 657.0 | 670.0 | 648.0 |
| 2025-11-13 | 39.63 (-0.15) | 2.15 (0.0) | 1.65 (+0.01) | -120 | 20.3 | 1 | 0.17 | 0 | 0.0 | 591 | 663.0 | 660.0 | 664.0 | 654.0 |
| 2025-11-12 | 39.78 (+0.03) | 2.15 (+0.01) | 1.64 (0.0) | 23 | 6.46 | 3 | 0.84 | 7 | 1.97 | 356 | 652.0 | 650.0 | 660.0 | 648.0 |
| 2025-11-11 | 39.75 (-0.11) | 2.14 (0.0) | 1.64 (-0.01) | -138 | 17.51 | 3 | 0.38 | -11 | 1.4 | 788 | 645.0 | 658.0 | 663.0 | 645.0 |
| 2025-11-10 | 39.86 (-0.14) | 2.14 (0.0) | 1.65 (+0.01) | -125 | 23.85 | 2 | 0.38 | 5 | 0.95 | 524 | 654.0 | 660.0 | 665.0 | 651.0 |
| 2025-11-07 | 40.0 (-0.11) | 2.14 (0.0) | 1.64 (-0.01) | -122 | 17.45 | 2 | 0.29 | -10 | 1.43 | 699 | 656.0 | 661.0 | 664.0 | 655.0 |
| 2025-11-06 | 40.11 (-0.16) | 2.14 (+0.01) | 1.65 (0.0) | -130 | 19.15 | 5 | 0.74 | 5 | 0.74 | 679 | 667.0 | 666.0 | 674.0 | 664.0 |
| 2025-11-05 | 40.27 (-0.12) | 2.13 (0.0) | 1.65 (+0.01) | -113 | 9.42 | -5 | 0.42 | 8 | 0.67 | 1200 | 663.0 | 661.0 | 671.0 | 650.0 |
| 2025-11-04 | 40.39 (-0.42) | 2.13 (-0.05) | 1.64 (+0.03) | -340 | 22.9 | -35 | 2.36 | 25 | 1.68 | 1485 | 667.0 | 680.0 | 681.0 | 665.0 |
| 2025-11-03 | 40.81 (-0.2) | 2.18 (-0.1) | 1.61 (+0.02) | -357 | 31.62 | -81 | 7.17 | 11 | 0.97 | 1129 | 675.0 | 680.0 | 687.0 | 673.0 |
| 2025-10-31 | 41.01 (-0.81) | 2.28 (-0.06) | 1.59 (+0.01) | -689 | 32.89 | -49 | 2.34 | 11 | 0.53 | 2095 | 680.0 | 700.0 | 701.0 | 680.0 |
| 2025-10-30 | 41.82 (-1.02) | 2.34 (-0.24) | 1.58 (+0.07) | -1029 | 24.37 | -193 | 4.57 | 60 | 1.42 | 4223 | 698.0 | 732.0 | 732.0 | 682.0 |
| 2025-10-29 | 42.84 (-0.09) | 2.58 (+0.01) | 1.51 (-0.04) | -84 | 8.47 | 7 | 0.71 | -36 | 3.63 | 992 | 747.0 | 765.0 | 775.0 | 746.0 |
| 2025-10-28 | 42.93 (-0.26) | 2.57 (0.0) | 1.55 (0.0) | -261 | 35.46 | -1 | 0.14 | -4 | 0.54 | 736 | 761.0 | 781.0 | 781.0 | 761.0 |
| 2025-10-27 | 43.19 (-0.05) | 2.57 (0.0) | 1.55 (-0.01) | -89 | 10.95 | 3 | 0.37 | 0 | 0.0 | 813 | 778.0 | 782.0 | 788.0 | 763.0 |
| 2025-10-23 | 43.24 (-0.22) | 2.57 (0.0) | 1.56 (-0.01) | -197 | 37.24 | 1 | 0.19 | -10 | 1.89 | 529 | 775.0 | 774.0 | 784.0 | 770.0 |
| 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 | 43.46 (-0.06) | 2.57 (-0.61) | 1.57 (+0.02) | -98 | 6.49 | 2 | 0.13 | 13 | 0.86 | 1509 | 783.0 | 781.0 | 802.0 | 780.0 |
| 2025-10-21 | 43.52 (+0.27) | 3.18 (0.0) | 1.55 (+0.04) | 222 | 19.72 | 0 | 0.0 | 31 | 2.75 | 1126 | 775.0 | 769.0 | 790.0 | 769.0 |
| 2025-10-20 | 43.25 (-0.13) | 3.18 (+0.05) | 1.51 (-0.04) | -122 | 18.65 | 45 | 6.88 | -30 | 4.59 | 654 | 762.0 | 779.0 | 781.0 | 758.0 |
| 2025-10-17 | 43.38 (+0.84) | 3.13 (-0.17) | 1.55 (+0.03) | 668 | 50.64 | -141 | 10.69 | 28 | 2.12 | 1319 | 769.0 | 750.0 | 776.0 | 748.0 |
| 2025-10-16 | 42.54 (+0.28) | 3.3 (-0.35) | 1.52 (0.0) | 219 | 22.14 | -278 | 28.11 | -7 | 0.71 | 989 | 750.0 | 765.0 | 772.0 | 744.0 |
| 2025-10-15 | 42.26 (+0.24) | 3.65 (-0.03) | 1.52 (-0.06) | 185 | 38.62 | -25 | 5.22 | -49 | 10.23 | 479 | 760.0 | 752.0 | 761.0 | 747.0 |
| 2025-10-14 | 42.02 (-0.02) | 3.68 (-0.01) | 1.58 (-0.02) | -33 | 2.96 | -10 | 0.9 | -8 | 0.72 | 1113 | 746.0 | 775.0 | 787.0 | 742.0 |
| 2025-10-13 | 42.04 (-0.08) | 3.69 (-0.02) | 1.6 (-0.02) | -72 | 8.31 | -15 | 1.73 | -22 | 2.54 | 866 | 772.0 | 754.0 | 772.0 | 745.0 |
| 2025-10-09 | 42.12 (+0.02) | 3.71 (-0.03) | 1.62 (-0.03) | 12 | 1.8 | -20 | 3.0 | -20 | 3.0 | 666 | 781.0 | 780.0 | 782.0 | 767.0 |
| 2025-10-08 | 42.1 (+0.21) | 3.74 (-0.01) | 1.65 (+0.03) | 155 | 16.0 | -12 | 1.24 | 19 | 1.96 | 969 | 777.0 | 775.0 | 788.0 | 770.0 |
| 2025-10-07 | 41.89 (-0.23) | 3.75 (-0.02) | 1.62 (-0.01) | -213 | 25.85 | -19 | 2.31 | -1 | 0.12 | 824 | 769.0 | 788.0 | 788.0 | 764.0 |
| 2025-10-03 | 42.12 (+0.45) | 3.77 (-0.03) | 1.63 (+0.04) | 312 | 16.8 | -18 | 0.97 | 28 | 1.51 | 1857 | 775.0 | 765.0 | 794.0 | 765.0 |
| 2025-10-02 | 41.67 (-0.11) | 3.8 (+0.01) | 1.59 (+0.01) | -88 | 15.69 | 5 | 0.89 | 10 | 1.78 | 561 | 740.0 | 745.0 | 754.0 | 740.0 |
| 2025-10-01 | 41.78 (+0.12) | 3.79 (-0.01) | 1.58 (-0.01) | 93 | 18.79 | -10 | 2.02 | -12 | 2.42 | 495 | 741.0 | 741.0 | 751.0 | 738.0 |
| 2025-09-30 | 41.66 (-0.11) | 3.8 (0.0) | 1.59 (-0.03) | -108 | 12.39 | 2 | 0.23 | -19 | 2.18 | 872 | 741.0 | 755.0 | 758.0 | 734.0 |
| 2025-09-26 | 41.77 (+0.25) | 3.8 (0.0) | 1.62 (-0.04) | 132 | 9.24 | 2 | 0.14 | -31 | 2.17 | 1428 | 749.0 | 765.0 | 768.0 | 730.0 |
| 2025-09-25 | 41.52 (-0.18) | 3.8 (0.0) | 1.66 (-0.07) | -199 | 20.88 | -3 | 0.31 | -57 | 5.98 | 953 | 764.0 | 777.0 | 780.0 | 760.0 |
| 2025-09-24 | 41.7 (+0.11) | 3.8 (-0.01) | 1.73 (-0.04) | 108 | 10.22 | -6 | 0.57 | -32 | 3.03 | 1057 | 772.0 | 778.0 | 786.0 | 766.0 |
| 2025-09-23 | 41.59 (-0.2) | 3.81 (-0.02) | 1.77 (-0.07) | -158 | 10.33 | -13 | 0.85 | -56 | 3.66 | 1530 | 766.0 | 784.0 | 789.0 | 763.0 |
| 2025-09-22 | 41.79 (-0.36) | 3.83 (+0.05) | 1.84 (0.0) | -213 | 8.32 | 34 | 1.33 | 0 | 0.0 | 2560 | 781.0 | 766.0 | 783.0 | 753.0 |
| 2025-09-19 | 42.15 (-1.07) | 3.78 (-0.03) | 1.84 (-0.32) | -902 | 16.87 | -18 | 0.34 | -256 | 4.79 | 5347 | 780.0 | 875.0 | 877.0 | 778.0 |
| 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 | 43.22 (-0.07) | 3.81 (+0.12) | 2.16 (+0.38) | 12 | 0.25 | 93 | 1.95 | 299 | 6.26 | 4775 | 864.0 | 809.0 | 880.0 | 808.0 |
| 2025-09-17 | 43.29 (-0.36) | 3.69 (-0.01) | 1.78 (-0.09) | -364 | 18.04 | -8 | 0.4 | -67 | 3.32 | 2018 | 802.0 | 820.0 | 830.0 | 798.0 |
| 2025-09-16 | 43.65 (+0.19) | 3.7 (+0.22) | 1.87 (+0.2) | 145 | 7.8 | 173 | 9.3 | 154 | 8.28 | 1860 | 819.0 | 793.0 | 819.0 | 787.0 |
| 2025-09-15 | 43.46 (+0.07) | 3.48 (+0.02) | 1.67 (-0.07) | 71 | 8.8 | 20 | 2.48 | -51 | 6.32 | 807 | 785.0 | 793.0 | 800.0 | 774.0 |
| 2025-09-12 | 43.39 (+0.44) | 3.46 (+0.01) | 1.74 (+0.07) | 345 | 28.14 | 8 | 0.65 | 56 | 4.57 | 1226 | 793.0 | 785.0 | 802.0 | 778.0 |
| 2025-09-11 | 42.95 (-0.62) | 3.45 (0.0) | 1.67 (-0.09) | -516 | 23.11 | -3 | 0.13 | -70 | 3.13 | 2233 | 772.0 | 793.0 | 800.0 | 772.0 |
| 2025-09-10 | 43.57 (+0.31) | 3.45 (-0.01) | 1.76 (-0.03) | 206 | 9.76 | -3 | 0.14 | -27 | 1.28 | 2111 | 791.0 | 808.0 | 823.0 | 791.0 |
| 2025-09-09 | 43.26 (-0.01) | 3.46 (-0.01) | 1.79 (+0.01) | -54 | 3.25 | -9 | 0.54 | 10 | 0.6 | 1662 | 789.0 | 800.0 | 806.0 | 782.0 |
| 2025-09-08 | 43.27 (-0.48) | 3.47 (-0.04) | 1.78 (-0.12) | -431 | 30.65 | -34 | 2.42 | -100 | 7.11 | 1406 | 799.0 | 827.0 | 827.0 | 799.0 |
| 2025-09-05 | 43.75 (+0.09) | 3.51 (+0.52) | 1.9 (+0.07) | 24 | 0.76 | 415 | 13.16 | 55 | 1.74 | 3154 | 808.0 | 794.0 | 819.0 | 772.0 |
| 2025-09-04 | 43.66 (-0.29) | 2.99 (+0.11) | 1.83 (+0.12) | -243 | 9.96 | 89 | 3.65 | 103 | 4.22 | 2439 | 784.0 | 768.0 | 803.0 | 766.0 |
| 2025-09-03 | 43.95 (+0.03) | 2.88 (+0.03) | 1.71 (+0.01) | 19 | 2.58 | 26 | 3.53 | 6 | 0.82 | 736 | 756.0 | 749.0 | 770.0 | 746.0 |
| 2025-09-02 | 43.92 (+0.11) | 2.85 (-0.01) | 1.7 (-0.01) | 93 | 11.03 | -11 | 1.3 | -12 | 1.42 | 843 | 749.0 | 762.0 | 767.0 | 746.0 |
| 2025-09-01 | 43.81 (+0.46) | 2.86 (-0.05) | 1.71 (-0.06) | 364 | 18.91 | -40 | 2.08 | -49 | 2.55 | 1925 | 753.0 | 776.0 | 779.0 | 742.0 |
| 2025-08-29 | 43.35 (+0.06) | 2.91 (+0.04) | 1.77 (-0.03) | 44 | 3.99 | 37 | 3.35 | -23 | 2.09 | 1103 | 781.0 | 783.0 | 795.0 | 779.0 |
| 2025-08-28 | 43.29 (+0.12) | 2.87 (0.0) | 1.8 (-0.23) | 93 | 5.1 | -1 | 0.05 | -182 | 9.98 | 1824 | 777.0 | 794.0 | 806.0 | 774.0 |
| 2025-08-27 | 43.17 (-0.21) | 2.87 (+0.01) | 2.03 (-0.1) | -155 | 12.18 | 9 | 0.71 | -84 | 6.6 | 1273 | 792.0 | 814.0 | 814.0 | 791.0 |
| 2025-08-26 | 43.38 (+0.38) | 2.86 (+0.26) | 2.13 (+0.05) | 398 | 17.24 | 202 | 8.75 | 44 | 1.91 | 2308 | 804.0 | 782.0 | 812.0 | 774.0 |
| 2025-08-25 | 43.0 (+0.43) | 2.6 (+0.02) | 2.08 (-0.03) | 344 | 22.37 | 23 | 1.5 | -27 | 1.76 | 1538 | 778.0 | 798.0 | 802.0 | 778.0 |
| 2025-08-22 | 42.57 (-0.42) | 2.58 (+0.07) | 2.11 (-0.12) | -276 | 11.34 | 51 | 2.1 | -94 | 3.86 | 2433 | 778.0 | 825.0 | 825.0 | 778.0 |
| 2025-08-21 | 42.99 (+0.04) | 2.51 (+0.47) | 2.23 (+0.15) | -39 | 1.07 | 381 | 10.42 | 117 | 3.2 | 3656 | 817.0 | 780.0 | 825.0 | 780.0 |
| 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 | 42.95 (-0.48) | 2.04 (+0.28) | 2.08 (-0.07) | -396 | 15.99 | 224 | 9.04 | -52 | 2.1 | 2477 | 775.0 | 780.0 | 788.0 | 756.0 |
| 2025-08-19 | 43.43 (+0.85) | 1.76 (+0.08) | 2.15 (-0.18) | 680 | 18.53 | 59 | 1.61 | -146 | 3.98 | 3670 | 780.0 | 804.0 | 810.0 | 774.0 |
| 2025-08-18 | 42.58 (-0.77) | 1.68 (+0.19) | 2.33 (-0.12) | -630 | 18.16 | 156 | 4.5 | -93 | 2.68 | 3469 | 810.0 | 849.0 | 849.0 | 806.0 |
| 2025-08-15 | 43.35 (+1.01) | 1.49 (0.0) | 2.45 (+0.19) | 736 | 17.05 | 0 | 0.0 | 148 | 3.43 | 4316 | 836.0 | 806.0 | 847.0 | 806.0 |
| 2025-08-14 | 42.34 (+0.21) | 1.49 (-0.01) | 2.26 (-0.1) | 184 | 5.87 | -7 | 0.22 | -79 | 2.52 | 3133 | 794.0 | 799.0 | 815.0 | 777.0 |
| 2025-08-13 | 42.13 (+0.62) | 1.5 (+0.21) | 2.36 (+0.07) | 425 | 7.39 | 163 | 2.83 | 57 | 0.99 | 5754 | 783.0 | 777.0 | 798.0 | 761.0 |
| 2025-08-12 | 41.51 (+1.16) | 1.29 (+0.07) | 2.29 (+0.24) | 951 | 14.82 | 60 | 0.93 | 192 | 2.99 | 6419 | 760.0 | 718.0 | 784.0 | 711.0 |
| 2025-08-11 | 40.35 (+0.29) | 1.22 (+0.02) | 2.05 (+0.24) | 223 | 8.36 | 15 | 0.56 | 188 | 7.04 | 2669 | 715.0 | 685.0 | 717.0 | 674.0 |
| 2025-08-08 | 40.06 (+0.07) | 1.2 (0.0) | 1.81 (-0.13) | 51 | 1.51 | 0 | 0.0 | -104 | 3.08 | 3378 | 677.0 | 675.0 | 692.0 | 642.0 |
| 2025-08-07 | 39.99 (-1.19) | 1.2 (0.0) | 1.94 (-0.03) | -978 | 37.2 | 1 | 0.04 | -23 | 0.87 | 2629 | 669.0 | 671.0 | 703.0 | 663.0 |
| 2025-08-06 | 41.18 (-0.84) | 1.2 (+0.07) | 1.97 (+0.04) | -670 | 44.94 | 57 | 3.82 | 35 | 2.35 | 1491 | 668.0 | 668.0 | 676.0 | 658.0 |
| 2025-08-05 | 42.02 (-0.54) | 1.13 (+0.03) | 1.93 (+0.19) | -428 | 13.31 | 25 | 0.78 | 149 | 4.63 | 3216 | 670.0 | 657.0 | 703.0 | 646.0 |
| 2025-08-04 | 42.56 (+0.26) | 1.1 (-0.05) | 1.74 (+0.18) | 203 | 10.74 | -44 | 2.33 | 148 | 7.83 | 1891 | 642.0 | 602.0 | 648.0 | 601.0 |
| 2025-08-01 | 42.3 (+0.28) | 1.15 (-0.04) | 1.56 (+0.08) | 227 | 19.83 | -29 | 2.53 | 61 | 5.33 | 1145 | 608.0 | 568.0 | 609.0 | 562.0 |
| 2025-07-31 | 42.02 (-0.25) | 1.19 (0.0) | 1.48 (+0.06) | -201 | 37.08 | 2 | 0.37 | 48 | 8.86 | 542 | 575.0 | 583.0 | 583.0 | 571.0 |
| 2025-07-30 | 42.27 (-0.32) | 1.19 (0.0) | 1.42 (+0.01) | -256 | 59.53 | 0 | 0.0 | 7 | 1.63 | 430 | 580.0 | 589.0 | 592.0 | 578.0 |
| 2025-07-29 | 42.59 (-0.02) | 1.19 (0.0) | 1.41 (-0.01) | -13 | 5.39 | 0 | 0.0 | -2 | 0.83 | 241 | 588.0 | 590.0 | 595.0 | 585.0 |
| 2025-07-28 | 42.61 (-0.09) | 1.19 (0.0) | 1.42 (0.0) | -78 | 38.61 | 0 | 0.0 | -2 | 0.99 | 202 | 592.0 | 598.0 | 599.0 | 591.0 |
| 2025-07-25 | 42.7 (-0.04) | 1.19 (0.0) | 1.42 (0.0) | -27 | 15.34 | -3 | 1.7 | -1 | 0.57 | 176 | 597.0 | 600.0 | 604.0 | 597.0 |
| 2025-07-24 | 42.74 (-0.02) | 1.19 (0.0) | 1.42 (0.0) | -8 | 3.56 | 0 | 0.0 | -1 | 0.44 | 225 | 604.0 | 609.0 | 610.0 | 600.0 |
| 2025-07-23 | 42.76 (+0.3) | 1.19 (-0.01) | 1.42 (0.0) | 248 | 59.33 | -7 | 1.67 | -1 | 0.24 | 418 | 604.0 | 590.0 | 604.0 | 590.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 42.46 (-0.25) | 1.2 (+0.18) | 1.42 (-0.01) | -196 | 31.21 | 0 | 0.0 | -3 | 0.48 | 628 | 583.0 | 602.0 | 611.0 | 583.0 |
| 2025-07-21 | 42.71 (+0.03) | 1.02 (0.0) | 1.43 (-0.01) | 25 | 9.03 | 0 | 0.0 | -8 | 2.89 | 277 | 602.0 | 607.0 | 608.0 | 600.0 |
| 2025-07-18 | 42.68 (-0.1) | 1.02 (+0.02) | 1.44 (+0.03) | -84 | 11.76 | 20 | 2.8 | 21 | 2.94 | 714 | 605.0 | 610.0 | 619.0 | 604.0 |
| 2025-07-17 | 42.78 (+0.12) | 1.0 (0.0) | 1.41 (+0.01) | 93 | 21.58 | 2 | 0.46 | 10 | 2.32 | 431 | 602.0 | 596.0 | 604.0 | 588.0 |
| 2025-07-16 | 42.66 (+0.11) | 1.0 (+0.01) | 1.4 (+0.01) | 84 | 24.49 | 1 | 0.29 | 3 | 0.87 | 343 | 589.0 | 586.0 | 599.0 | 586.0 |
| 2025-07-15 | 42.55 (-0.04) | 0.99 (0.0) | 1.39 (-0.01) | -25 | 21.01 | 2 | 1.68 | -2 | 1.68 | 119 | 584.0 | 582.0 | 587.0 | 579.0 |
| 2025-07-14 | 42.59 (-0.11) | 0.99 (0.0) | 1.4 (-0.03) | -88 | 38.26 | 0 | 0.0 | -24 | 10.43 | 230 | 578.0 | 597.0 | 597.0 | 578.0 |
| 2025-07-11 | 42.7 (+0.18) | 0.99 (0.0) | 1.43 (-0.01) | 140 | 29.85 | 0 | 0.0 | -13 | 2.77 | 469 | 593.0 | 588.0 | 601.0 | 588.0 |
| 2025-07-10 | 42.52 (+0.12) | 0.99 (-0.01) | 1.44 (-0.01) | 101 | 32.69 | -4 | 1.29 | -7 | 2.27 | 309 | 588.0 | 584.0 | 593.0 | 581.0 |
| 2025-07-09 | 42.4 (+0.13) | 1.0 (0.0) | 1.45 (+0.01) | 104 | 28.26 | -2 | 0.54 | 9 | 2.45 | 368 | 584.0 | 562.0 | 585.0 | 562.0 |
| 2025-07-08 | 42.27 (-0.23) | 1.0 (0.0) | 1.44 (0.0) | -192 | 46.38 | 1 | 0.24 | -2 | 0.48 | 414 | 562.0 | 574.0 | 574.0 | 560.0 |
| 2025-07-07 | 42.5 (-0.05) | 1.0 (0.0) | 1.44 (0.0) | -36 | 10.0 | 0 | 0.0 | -1 | 0.28 | 360 | 575.0 | 590.0 | 590.0 | 573.0 |
| 2025-07-04 | 42.55 (+0.1) | 1.0 (0.0) | 1.44 (-0.01) | 83 | 28.82 | -1 | 0.35 | -5 | 1.74 | 288 | 586.0 | 596.0 | 596.0 | 584.0 |
| 2025-07-03 | 42.45 (+0.04) | 1.0 (0.0) | 1.45 (+0.01) | 35 | 11.71 | 0 | 0.0 | 8 | 2.68 | 299 | 590.0 | 589.0 | 598.0 | 586.0 |
| 2025-07-02 | 42.41 (-0.08) | 1.0 (0.0) | 1.44 (+0.01) | -74 | 23.05 | 0 | 0.0 | 7 | 2.18 | 321 | 585.0 | 586.0 | 591.0 | 584.0 |
| 2025-07-01 | 42.49 (-0.29) | 1.0 (0.0) | 1.43 (0.0) | -235 | 44.26 | 0 | 0.0 | 0 | 0.0 | 531 | 589.0 | 597.0 | 603.0 | 588.0 |
| 2025-06-30 | 42.78 (-0.24) | 1.0 (0.0) | 1.43 (-0.01) | -182 | 42.62 | -1 | 0.23 | -5 | 1.17 | 427 | 596.0 | 608.0 | 608.0 | 592.0 |
| 2025-06-27 | 43.02 (+0.27) | 1.0 (+0.02) | 1.44 (+0.02) | 221 | 25.7 | 14 | 1.63 | 18 | 2.09 | 860 | 600.0 | 591.0 | 611.0 | 587.0 |
| 2025-06-26 | 42.75 (+0.03) | 0.98 (+0.02) | 1.42 (+0.01) | 22 | 6.29 | 22 | 6.29 | 2 | 0.57 | 350 | 586.0 | 588.0 | 596.0 | 585.0 |
| 2025-06-25 | 42.72 (+0.14) | 0.96 (+0.03) | 1.41 (0.0) | 112 | 30.6 | 22 | 6.01 | 4 | 1.09 | 366 | 583.0 | 585.0 | 592.0 | 577.0 |
| 2025-06-24 | 42.58 (+0.24) | 0.93 (0.0) | 1.41 (0.0) | 184 | 50.83 | 1 | 0.28 | -3 | 0.83 | 362 | 581.0 | 566.0 | 582.0 | 566.0 |
| 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 | 42.34 (-0.09) | 0.93 (0.0) | 1.41 (-0.01) | -67 | 13.35 | -1 | 0.2 | -3 | 0.6 | 502 | 560.0 | 550.0 | 564.0 | 539.0 |
| 2025-06-20 | 42.43 (-0.01) | 0.93 (0.0) | 1.42 (0.0) | -10 | 3.28 | 0 | 0.0 | -1 | 0.33 | 305 | 564.0 | 566.0 | 571.0 | 553.0 |
| 2025-06-19 | 42.44 (-0.12) | 0.93 (0.0) | 1.42 (+0.01) | -95 | 25.2 | 0 | 0.0 | 3 | 0.8 | 377 | 565.0 | 575.0 | 578.0 | 563.0 |
| 2025-06-18 | 42.56 (-0.02) | 0.93 (-0.06) | 1.41 (-0.01) | -13 | 3.21 | -53 | 13.09 | -5 | 1.23 | 405 | 579.0 | 580.0 | 589.0 | 576.0 |
| 2025-06-17 | 42.58 (+0.05) | 0.99 (-0.01) | 1.42 (+0.01) | 56 | 9.27 | -1 | 0.17 | 7 | 1.16 | 604 | 580.0 | 578.0 | 595.0 | 578.0 |
| 2025-06-16 | 42.53 (-0.02) | 1.0 (0.0) | 1.41 (-0.02) | -19 | 5.43 | 0 | 0.0 | -15 | 4.29 | 350 | 573.0 | 568.0 | 575.0 | 558.0 |
| 2025-06-13 | 42.55 (-0.05) | 1.0 (0.0) | 1.43 (-0.03) | -38 | 6.87 | 0 | 0.0 | -23 | 4.16 | 553 | 570.0 | 575.0 | 585.0 | 570.0 |
| 2025-06-12 | 42.6 (-0.07) | 1.0 (0.0) | 1.46 (0.0) | -54 | 17.65 | 0 | 0.0 | -5 | 1.63 | 306 | 575.0 | 581.0 | 581.0 | 570.0 |
| 2025-06-11 | 42.67 (+0.04) | 1.0 (0.0) | 1.46 (0.0) | 41 | 15.24 | 0 | 0.0 | 4 | 1.49 | 269 | 579.0 | 576.0 | 580.0 | 574.0 |
| 2025-06-10 | 42.63 (+0.03) | 1.0 (0.0) | 1.46 (0.0) | 59 | 24.18 | 0 | 0.0 | -1 | 0.41 | 244 | 576.0 | 567.0 | 576.0 | 567.0 |
| 2025-06-09 | 42.6 (-0.05) | 1.0 (0.0) | 1.46 (0.0) | -24 | 17.78 | 0 | 0.0 | 1 | 0.74 | 135 | 565.0 | 571.0 | 571.0 | 565.0 |
| 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 | 33.98 (-0.85) | 12.92 (+0.19) | 2.43 (-0.11) | -1255 | 8.13 | 152 | 0.98 | -90 | 0.58 | 15442 | 805.0 | 879.0 | 902.0 | 803.0 |
| 2026-05-29 | 34.83 (+0.62) | 12.73 (+1.26) | 2.54 (+0.24) | 70 | 0.36 | 995 | 5.16 | 192 | 1.0 | 19267 | 834.0 | 794.0 | 929.0 | 784.0 |
| 2026-05-22 | 34.21 (+0.83) | 11.47 (-0.02) | 2.3 (0.0) | 287 | 3.93 | -19 | 0.26 | 3 | 0.04 | 7300 | 795.0 | 784.0 | 820.0 | 703.0 |
| 2026-05-15 | 33.38 (+4.71) | 11.49 (+5.82) | 2.3 (+0.13) | 3579 | 8.09 | 4595 | 10.38 | 98 | 0.22 | 44266 | 800.0 | 700.0 | 835.0 | 695.0 |
| 2026-05-08 | 28.67 (+2.17) | 5.67 (+0.79) | 2.17 (+0.48) | 1126 | 9.09 | 627 | 5.06 | 384 | 3.1 | 12394 | 669.0 | 583.0 | 669.0 | 553.0 |
| 2026-04-30 | 26.5 (-6.57) | 4.88 (+0.13) | 1.69 (-0.12) | -1939 | 19.82 | 52 | 0.53 | -121 | 1.24 | 9781 | 575.0 | 651.0 | 652.0 | 567.0 |
| 2026-04-24 | 33.07 (+1.47) | 4.75 (-0.27) | 1.81 (+0.12) | 523 | 2.54 | -550 | 2.67 | 99 | 0.48 | 20602 | 649.0 | 549.0 | 660.0 | 526.0 |
| 2026-04-17 | 31.6 (-0.46) | 5.02 (-0.04) | 1.69 (+0.02) | -544 | 9.71 | -27 | 0.48 | 13 | 0.23 | 5603 | 546.0 | 532.0 | 568.0 | 520.0 |
| 2026-04-10 | 32.06 (-0.12) | 5.06 (-0.05) | 1.67 (+0.24) | -457 | 11.7 | -42 | 1.08 | 195 | 4.99 | 3905 | 533.0 | 468.0 | 537.0 | 464.0 |
| 2026-04-02 | 32.18 (+0.11) | 5.11 (+0.03) | 1.43 (-0.06) | -198 | 7.7 | 24 | 0.93 | -46 | 1.79 | 2570 | 463.5 | 490.0 | 497.0 | 463.5 |
| 2026-03-27 | 32.07 (-0.5) | 5.08 (0.0) | 1.49 (+0.03) | -445 | 19.84 | -3 | 0.13 | 20 | 0.89 | 2243 | 500.0 | 510.0 | 517.0 | 490.0 |
| 2026-03-20 | 32.57 (-0.02) | 5.08 (-0.17) | 1.46 (0.0) | -173 | 5.77 | -133 | 4.44 | 3 | 0.1 | 2998 | 520.0 | 526.0 | 532.0 | 497.0 |
| 2026-03-13 | 32.59 (+0.19) | 5.25 (-0.05) | 1.46 (-0.04) | -3 | 0.11 | -39 | 1.4 | -32 | 1.15 | 2788 | 522.0 | 498.0 | 538.0 | 483.0 |
| 2026-03-06 | 32.4 (-0.21) | 5.3 (-0.06) | 1.5 (-0.13) | -585 | 14.0 | -46 | 1.1 | -101 | 2.42 | 4180 | 524.0 | 530.0 | 538.0 | 492.5 |
| 2026-02-26 | 32.61 (+0.14) | 5.36 (-0.06) | 1.63 (+0.07) | -440 | 9.75 | -52 | 1.15 | 52 | 1.15 | 4511 | 545.0 | 515.0 | 545.0 | 487.5 |
| 2026-02-11 | 32.47 (+0.1) | 5.42 (0.0) | 1.56 (+0.02) | -183 | 8.99 | 0 | 0.0 | 18 | 0.88 | 2036 | 508.0 | 530.0 | 530.0 | 501.0 |
| 2026-02-06 | 32.37 (+0.18) | 5.42 (-0.11) | 1.54 (-0.1) | -23 | 0.8 | -86 | 2.97 | -78 | 2.7 | 2891 | 519.0 | 515.0 | 535.0 | 505.0 |
| 2026-01-30 | 32.19 (-1.52) | 5.53 (-0.02) | 1.64 (-0.03) | -1556 | 26.0 | -15 | 0.25 | -27 | 0.45 | 5985 | 529.0 | 574.0 | 603.0 | 529.0 |
| 2026-01-23 | 33.71 (-0.52) | 5.55 (-0.3) | 1.67 (0.0) | -516 | 9.91 | -384 | 7.37 | 1 | 0.02 | 5209 | 569.0 | 576.0 | 586.0 | 560.0 |
| 2026-01-16 | 34.23 (-1.27) | 5.85 (-0.46) | 1.67 (0.0) | -1566 | 23.58 | -372 | 5.6 | -1 | 0.02 | 6642 | 575.0 | 646.0 | 647.0 | 573.0 |
| 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 | 35.5 (-0.01) | 6.31 (+1.96) | 1.67 (+0.17) | -476 | 4.26 | 1572 | 14.05 | 136 | 1.22 | 11186 | 633.0 | 587.0 | 654.0 | 566.0 |
| 2026-01-02 | 35.51 (-0.55) | 4.35 (+0.54) | 1.5 (-0.01) | -498 | 40.36 | 429 | 34.76 | -6 | 0.49 | 1234 | 579.0 | 585.0 | 595.0 | 579.0 |
| 2025-12-31 | 36.06 (-2.11) | 3.81 (+1.79) | 1.51 (-0.01) | -2119 | 41.63 | 1432 | 28.13 | -19 | 0.37 | 5090 | 735.0 | 566.0 | 769.0 | 566.0 |
| 2025-12-26 | 38.17 (-1.19) | 2.02 (+0.51) | 1.52 (+0.01) | -1013 | 44.06 | 413 | 17.96 | 6 | 0.26 | 2299 | 565.0 | 565.0 | 578.0 | 559.0 |
| 2025-12-19 | 39.36 (-0.8) | 1.51 (+0.39) | 1.51 (-0.02) | -851 | 21.0 | 309 | 7.63 | -17 | 0.42 | 4052 | 558.0 | 594.0 | 606.0 | 557.0 |
| 2025-12-12 | 40.16 (+0.26) | 1.12 (-0.14) | 1.53 (-0.07) | 81 | 3.96 | -111 | 5.43 | -56 | 2.74 | 2046 | 602.0 | 631.0 | 635.0 | 602.0 |
| 2025-12-05 | 39.9 (-0.16) | 1.26 (-0.26) | 1.6 (-0.04) | -171 | 8.2 | -208 | 9.97 | -30 | 1.44 | 2086 | 628.0 | 661.0 | 663.0 | 624.0 |
| 2025-11-28 | 40.06 (+0.64) | 1.52 (0.0) | 1.64 (+0.07) | 477 | 15.3 | -4 | 0.13 | 53 | 1.7 | 3118 | 661.0 | 636.0 | 676.0 | 626.0 |
| 2025-11-21 | 39.42 (-0.31) | 1.52 (-0.69) | 1.57 (-0.06) | -357 | 7.91 | -544 | 12.06 | -49 | 1.09 | 4511 | 628.0 | 659.0 | 665.0 | 624.0 |
| 2025-11-14 | 39.73 (-0.27) | 2.21 (+0.07) | 1.63 (-0.01) | -294 | 9.23 | 54 | 1.69 | -9 | 0.28 | 3186 | 652.0 | 660.0 | 670.0 | 645.0 |
| 2025-11-07 | 40.0 (-1.01) | 2.14 (-0.14) | 1.64 (+0.05) | -1062 | 20.45 | -114 | 2.2 | 39 | 0.75 | 5192 | 656.0 | 680.0 | 687.0 | 650.0 |
| 2025-10-31 | 41.01 (-2.23) | 2.28 (-0.29) | 1.59 (+0.03) | -2152 | 24.29 | -233 | 2.63 | 31 | 0.35 | 8859 | 680.0 | 782.0 | 788.0 | 680.0 |
| 2025-10-23 | 43.24 (-0.14) | 2.57 (-0.56) | 1.56 (+0.01) | -195 | 5.11 | 48 | 1.26 | 4 | 0.1 | 3818 | 775.0 | 779.0 | 802.0 | 758.0 |
| 2025-10-17 | 43.38 (+1.26) | 3.13 (-0.58) | 1.55 (-0.07) | 967 | 20.29 | -469 | 9.84 | -58 | 1.22 | 4766 | 769.0 | 754.0 | 787.0 | 742.0 |
| 2025-10-09 | 42.12 (0.0) | 3.71 (-0.06) | 1.62 (-0.01) | -46 | 1.87 | -51 | 2.07 | -2 | 0.08 | 2459 | 781.0 | 788.0 | 788.0 | 764.0 |
| 2025-10-03 | 42.12 (+0.35) | 3.77 (-0.03) | 1.63 (+0.01) | 209 | 5.52 | -21 | 0.55 | 7 | 0.18 | 3785 | 775.0 | 755.0 | 794.0 | 734.0 |
| 2025-09-26 | 41.77 (-0.38) | 3.8 (+0.02) | 1.62 (-0.22) | -330 | 4.38 | 14 | 0.19 | -176 | 2.34 | 7528 | 749.0 | 766.0 | 789.0 | 730.0 |
| 2025-09-19 | 42.15 (-1.24) | 3.78 (+0.32) | 1.84 (+0.1) | -1038 | 7.01 | 260 | 1.76 | 79 | 0.53 | 14807 | 780.0 | 793.0 | 880.0 | 774.0 |
| 2025-09-12 | 43.39 (-0.36) | 3.46 (-0.05) | 1.74 (-0.16) | -450 | 5.21 | -41 | 0.47 | -131 | 1.52 | 8638 | 793.0 | 827.0 | 827.0 | 772.0 |
| 2025-09-05 | 43.75 (+0.4) | 3.51 (+0.6) | 1.9 (+0.13) | 257 | 2.83 | 479 | 5.27 | 103 | 1.13 | 9097 | 808.0 | 776.0 | 819.0 | 742.0 |
| 2025-08-29 | 43.35 (+0.78) | 2.91 (+0.33) | 1.77 (-0.34) | 724 | 9.0 | 270 | 3.36 | -272 | 3.38 | 8046 | 781.0 | 798.0 | 814.0 | 774.0 |
| 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 | 42.57 (-0.78) | 2.58 (+1.09) | 2.11 (-0.34) | -661 | 4.21 | 871 | 5.55 | -268 | 1.71 | 15705 | 778.0 | 849.0 | 849.0 | 756.0 |
| 2025-08-15 | 43.35 (+3.29) | 1.49 (+0.29) | 2.45 (+0.64) | 2519 | 11.3 | 231 | 1.04 | 506 | 2.27 | 22291 | 836.0 | 685.0 | 847.0 | 674.0 |
| 2025-08-08 | 40.06 (-2.24) | 1.2 (+0.05) | 1.81 (+0.25) | -1822 | 14.45 | 39 | 0.31 | 205 | 1.63 | 12605 | 677.0 | 602.0 | 703.0 | 601.0 |
| 2025-08-01 | 42.3 (-0.4) | 1.15 (-0.04) | 1.56 (+0.14) | -321 | 12.54 | -27 | 1.05 | 112 | 4.38 | 2560 | 608.0 | 598.0 | 609.0 | 562.0 |
| 2025-07-25 | 42.7 (+0.02) | 1.19 (+0.17) | 1.42 (-0.02) | 42 | 2.44 | -10 | 0.58 | -14 | 0.81 | 1724 | 597.0 | 607.0 | 611.0 | 583.0 |
| 2025-07-18 | 42.68 (-0.02) | 1.02 (+0.03) | 1.44 (+0.01) | -20 | 1.09 | 25 | 1.36 | 8 | 0.44 | 1837 | 605.0 | 597.0 | 619.0 | 578.0 |
| 2025-07-11 | 42.7 (+0.15) | 0.99 (-0.01) | 1.43 (-0.01) | 117 | 6.09 | -5 | 0.26 | -14 | 0.73 | 1920 | 593.0 | 590.0 | 601.0 | 560.0 |
| 2025-07-04 | 42.55 (-0.47) | 1.0 (0.0) | 1.44 (0.0) | -373 | 19.99 | -2 | 0.11 | 5 | 0.27 | 1866 | 586.0 | 608.0 | 608.0 | 584.0 |
| 2025-06-27 | 43.02 (+0.59) | 1.0 (+0.07) | 1.44 (+0.02) | 472 | 19.34 | 58 | 2.38 | 18 | 0.74 | 2440 | 600.0 | 550.0 | 611.0 | 539.0 |
| 2025-06-20 | 42.43 (-0.12) | 0.93 (-0.07) | 1.42 (-0.01) | -81 | 3.97 | -54 | 2.65 | -11 | 0.54 | 2041 | 564.0 | 568.0 | 595.0 | 553.0 |
| 2025-06-13 | 42.55 (-0.1) | 1.0 (0.0) | 1.43 (-0.03) | -16 | 1.06 | 0 | 0.0 | -24 | 1.59 | 1507 | 570.0 | 571.0 | 585.0 | 565.0 |
| 2025-06-06 | 42.65 (-0.5) | 1.0 (+0.01) | 1.46 (+0.02) | -289 | 14.22 | 1 | 0.05 | 19 | 0.94 | 2032 | 568.0 | 574.0 | 574.0 | 544.0 |
| 2025-05-29 | 43.15 (-0.39) | 0.99 (0.0) | 1.44 (+0.02) | -305 | 25.06 | -1 | 0.08 | 11 | 0.9 | 1217 | 577.0 | 582.0 | 590.0 | 569.0 |
| 2025-05-23 | 43.54 (-0.49) | 0.99 (+0.13) | 1.42 (+0.02) | -339 | 16.3 | 108 | 5.19 | 13 | 0.62 | 2080 | 582.0 | 562.0 | 589.0 | 557.0 |
| 2025-05-16 | 44.03 (-0.29) | 0.86 (-0.04) | 1.4 (+0.02) | -181 | 7.5 | -36 | 1.49 | 22 | 0.91 | 2413 | 565.0 | 541.0 | 580.0 | 538.0 |
| 2025-05-09 | 44.32 (+0.09) | 0.9 (0.0) | 1.38 (+0.01) | 76 | 4.96 | 1 | 0.07 | 3 | 0.2 | 1531 | 537.0 | 543.0 | 544.0 | 515.0 |
| 2025-05-02 | 44.23 (+2.42) | 0.9 (0.0) | 1.37 (+0.01) | 764 | 30.26 | -11 | 0.44 | -5 | 0.2 | 2525 | 543.0 | 519.0 | 550.0 | 517.0 |
| 2025-04-25 | 41.81 (+0.2) | 0.9 (-0.5) | 1.36 (+0.01) | 153 | 3.07 | -374 | 7.5 | 11 | 0.22 | 4987 | 513.0 | 520.0 | 530.0 | 485.0 |
| 2025-04-18 | 41.61 (+0.21) | 1.4 (-0.1) | 1.35 (+0.04) | 258 | 9.11 | -86 | 3.04 | 32 | 1.13 | 2832 | 521.0 | 515.0 | 539.0 | 510.0 |
| 2025-04-11 | 41.4 (+0.76) | 1.5 (+0.02) | 1.31 (-0.09) | 537 | 15.31 | 19 | 0.54 | -74 | 2.11 | 3507 | 501.0 | 554.0 | 554.0 | 449.5 |
| 2025-04-02 | 40.64 (+0.49) | 1.48 (-0.18) | 1.4 (0.0) | 456 | 19.24 | -146 | 6.16 | -2 | 0.08 | 2370 | 615.0 | 589.0 | 617.0 | 559.0 |
| 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 | 40.15 (-0.94) | 1.66 (-0.02) | 1.4 (-0.05) | -878 | 36.86 | -15 | 0.63 | -40 | 1.68 | 2382 | 606.0 | 685.0 | 685.0 | 606.0 |
| 2025-03-21 | 41.09 (-0.18) | 1.68 (-0.04) | 1.45 (-0.01) | -122 | 6.43 | -32 | 1.69 | -7 | 0.37 | 1897 | 675.0 | 654.0 | 681.0 | 650.0 |
| 2025-03-14 | 41.27 (-0.25) | 1.72 (+0.01) | 1.46 (-0.02) | -211 | 6.19 | 4 | 0.12 | -13 | 0.38 | 3410 | 649.0 | 675.0 | 694.0 | 647.0 |
| 2025-03-07 | 41.52 (-0.8) | 1.71 (-0.28) | 1.48 (+0.02) | -668 | 16.15 | -228 | 5.51 | 13 | 0.31 | 4135 | 671.0 | 678.0 | 678.0 | 631.0 |
| 2025-02-27 | 42.32 (-0.81) | 1.99 (-0.21) | 1.46 (-0.01) | -657 | 24.4 | -170 | 6.31 | -9 | 0.33 | 2693 | 682.0 | 713.0 | 721.0 | 675.0 |
| 2025-02-21 | 43.13 (-0.05) | 2.2 (-0.06) | 1.47 (-0.02) | -18 | 0.9 | -49 | 2.46 | -17 | 0.85 | 1993 | 713.0 | 711.0 | 719.0 | 706.0 |
| 2025-02-14 | 43.18 (-0.39) | 2.26 (-0.46) | 1.49 (+0.03) | -283 | 6.01 | -375 | 7.96 | 28 | 0.59 | 4712 | 708.0 | 724.0 | 726.0 | 690.0 |
| 2025-02-07 | 43.57 (-0.46) | 2.72 (-0.34) | 1.46 (+0.04) | -521 | 12.6 | -273 | 6.6 | 28 | 0.68 | 4136 | 726.0 | 676.0 | 759.0 | 672.0 |
| 2025-01-22 | 44.03 (-0.15) | 3.06 (+0.03) | 1.42 (+0.02) | -127 | 16.49 | 0 | 0.0 | 19 | 2.47 | 770 | 700.0 | 702.0 | 719.0 | 693.0 |
| 2025-01-17 | 44.18 (-0.02) | 3.03 (-0.07) | 1.4 (-0.02) | -1 | 0.06 | -56 | 3.27 | -13 | 0.76 | 1713 | 690.0 | 714.0 | 714.0 | 678.0 |
| 2025-01-10 | 44.2 (-0.73) | 3.1 (-0.07) | 1.42 (-0.06) | -324 | 10.58 | -50 | 1.63 | -38 | 1.24 | 3061 | 714.0 | 748.0 | 770.0 | 708.0 |
| 2024-12-31 | 44.93 (-0.12) | 3.17 (+0.02) | 1.48 (-0.02) | 283 | 8.35 | -190 | 5.61 | -29 | 0.86 | 3389 | 1075.0 | 1200.0 | 1205.0 | 1060.0 |
| 2024-12-27 | 45.05 (-0.4) | 3.15 (+0.28) | 1.5 (-0.03) | -295 | 9.93 | 228 | 7.68 | -27 | 0.91 | 2970 | 779.0 | 783.0 | 802.0 | 770.0 |
| 2024-12-20 | 45.45 (-1.48) | 2.87 (+0.73) | 1.53 (+0.03) | -1175 | 15.39 | 591 | 7.74 | 26 | 0.34 | 7634 | 775.0 | 777.0 | 817.0 | 750.0 |
| 2024-12-13 | 46.93 (+0.2) | 2.14 (-0.17) | 1.5 (+0.04) | 158 | 3.76 | -133 | 3.17 | 35 | 0.83 | 4202 | 773.0 | 768.0 | 778.0 | 736.0 |
| 2024-12-06 | 46.73 (+0.23) | 2.31 (+0.67) | 1.46 (+0.07) | 218 | 3.64 | 544 | 9.08 | 58 | 0.97 | 5989 | 760.0 | 699.0 | 789.0 | 699.0 |
| 2024-11-29 | 46.5 (-0.03) | 1.64 (+0.55) | 1.39 (+0.06) | -7 | 0.13 | 441 | 7.93 | 42 | 0.76 | 5561 | 695.0 | 687.0 | 745.0 | 673.0 |
| 2024-11-22 | 46.53 (+0.56) | 1.09 (0.0) | 1.33 (0.0) | 572 | 26.44 | 7 | 0.32 | 3 | 0.14 | 2163 | 679.0 | 662.0 | 685.0 | 653.0 |
| 2024-11-15 | 45.97 (-0.23) | 1.09 (+0.01) | 1.33 (-0.04) | -181 | 7.57 | 6 | 0.25 | -32 | 1.34 | 2390 | 662.0 | 678.0 | 695.0 | 659.0 |
| 2024-11-08 | 46.2 (-0.47) | 1.08 (+0.05) | 1.37 (+0.07) | -372 | 9.79 | 39 | 1.03 | 55 | 1.45 | 3801 | 678.0 | 676.0 | 700.0 | 652.0 |
| 2024-11-01 | 46.67 (-1.06) | 1.03 (-0.02) | 1.3 (+0.02) | -928 | 23.15 | -20 | 0.5 | 19 | 0.47 | 4008 | 676.0 | 752.0 | 755.0 | 650.0 |
| 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 | 47.73 (+0.79) | 1.05 (+0.17) | 1.28 (-0.04) | 646 | 18.39 | 33 | 0.94 | -38 | 1.08 | 3513 | 749.0 | 723.0 | 773.0 | 723.0 |
| 2024-10-18 | 46.94 (-0.63) | 0.88 (-0.03) | 1.32 (-0.1) | -576 | 19.75 | -24 | 0.82 | -72 | 2.47 | 2917 | 718.0 | 736.0 | 752.0 | 717.0 |
| 2024-10-11 | 47.57 (-0.59) | 0.91 (-0.01) | 1.42 (0.0) | -536 | 30.88 | -10 | 0.58 | -2 | 0.12 | 1736 | 736.0 | 745.0 | 749.0 | 723.0 |
| 2024-10-04 | 48.16 (-0.43) | 0.92 (0.0) | 1.42 (-0.04) | -345 | 24.98 | -3 | 0.22 | -32 | 2.32 | 1381 | 735.0 | 780.0 | 780.0 | 734.0 |
| 2024-09-27 | 48.59 (+0.38) | 0.92 (-0.04) | 1.46 (+0.03) | 301 | 7.26 | -27 | 0.65 | 19 | 0.46 | 4144 | 780.0 | 733.0 | 809.0 | 725.0 |
| 2024-09-20 | 48.21 (-0.2) | 0.96 (-0.09) | 1.43 (0.0) | -165 | 13.21 | -78 | 6.24 | 4 | 0.32 | 1249 | 732.0 | 748.0 | 756.0 | 725.0 |
| 2024-09-13 | 48.41 (-0.45) | 1.05 (0.0) | 1.43 (-0.01) | -371 | 18.69 | 1 | 0.05 | -7 | 0.35 | 1985 | 743.0 | 725.0 | 759.0 | 716.0 |
| 2024-09-06 | 48.86 (-0.52) | 1.05 (+0.11) | 1.44 (-0.09) | -431 | 13.91 | 92 | 2.97 | -74 | 2.39 | 3099 | 738.0 | 813.0 | 817.0 | 721.0 |
| 2024-08-30 | 49.38 (+0.47) | 0.94 (+0.03) | 1.53 (+0.05) | 381 | 15.56 | 19 | 0.78 | 41 | 1.67 | 2449 | 803.0 | 788.0 | 804.0 | 760.0 |
| 2024-08-23 | 48.91 (+0.28) | 0.91 (0.0) | 1.48 (+0.06) | 188 | 6.59 | 6 | 0.21 | 44 | 1.54 | 2853 | 773.0 | 775.0 | 800.0 | 766.0 |
| 2024-08-16 | 48.63 (+0.48) | 0.91 (+0.03) | 1.42 (-0.01) | 511 | 11.5 | 18 | 0.4 | -3 | 0.07 | 4445 | 767.0 | 712.0 | 778.0 | 706.0 |
| 2024-08-09 | 48.15 (-0.08) | 0.88 (-0.19) | 1.43 (0.0) | 259 | 3.19 | -153 | 1.88 | 0 | 0.0 | 8128 | 708.0 | 711.0 | 744.0 | 609.0 |
| 2024-08-02 | 48.23 (-0.61) | 1.07 (-0.34) | 1.43 (-0.03) | 145 | 2.73 | -275 | 5.17 | -27 | 0.51 | 5316 | 738.0 | 785.0 | 787.0 | 706.0 |
| 2024-07-26 | 48.84 (-0.35) | 1.41 (-0.31) | 1.46 (-0.11) | -285 | 8.76 | -244 | 7.5 | -91 | 2.8 | 3252 | 770.0 | 826.0 | 831.0 | 752.0 |
| 2024-07-19 | 49.19 (-0.2) | 1.72 (-0.03) | 1.57 (-0.07) | -172 | 2.61 | -25 | 0.38 | -51 | 0.78 | 6579 | 826.0 | 862.0 | 887.0 | 826.0 |
| 2024-07-12 | 49.39 (-0.14) | 1.75 (-0.1) | 1.64 (+0.03) | -215 | 2.81 | -79 | 1.03 | 25 | 0.33 | 7654 | 860.0 | 868.0 | 887.0 | 835.0 |
| 2024-07-05 | 49.53 (-1.15) | 1.85 (-0.96) | 1.61 (+0.06) | -977 | 12.79 | -780 | 10.21 | 42 | 0.55 | 7637 | 862.0 | 839.0 | 866.0 | 813.0 |
| 2024-06-28 | 50.68 (-1.61) | 2.81 (-0.01) | 1.55 (+0.02) | -1354 | 25.34 | -10 | 0.19 | 21 | 0.39 | 5343 | 838.0 | 875.0 | 878.0 | 832.0 |
| 2024-06-21 | 52.29 (-0.73) | 2.82 (+0.16) | 1.53 (-0.04) | -500 | 4.26 | 129 | 1.1 | -32 | 0.27 | 11744 | 877.0 | 868.0 | 927.0 | 827.0 |
| 2024-06-14 | 53.02 (-0.29) | 2.66 (+0.49) | 1.57 (+0.17) | 117 | 1.12 | 399 | 3.81 | 137 | 1.31 | 10464 | 875.0 | 797.0 | 904.0 | 784.0 |
| 2024-06-07 | 53.31 (-1.56) | 2.17 (+0.17) | 1.4 (+0.07) | -798 | 7.11 | 141 | 1.26 | 57 | 0.51 | 11230 | 805.0 | 780.0 | 835.0 | 759.0 |
| 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 | 54.87 (-1.29) | 2.0 (+0.58) | 1.33 (-0.02) | -1312 | 8.17 | 470 | 2.93 | -17 | 0.11 | 16050 | 769.0 | 731.0 | 818.0 | 725.0 |
| 2024-05-24 | 56.16 (-0.44) | 1.42 (0.0) | 1.35 (+0.02) | -1041 | 23.29 | 0 | 0.0 | 17 | 0.38 | 4469 | 721.0 | 740.0 | 741.0 | 705.0 |
| 2024-05-17 | 56.6 (-0.21) | 1.42 (-0.53) | 1.33 (+0.01) | -426 | 8.71 | -436 | 8.92 | 9 | 0.18 | 4889 | 743.0 | 748.0 | 784.0 | 734.0 |
| 2024-05-10 | 56.81 (+0.25) | 1.95 (-0.53) | 1.32 (-0.04) | 196 | 3.46 | -428 | 7.56 | -37 | 0.65 | 5664 | 746.0 | 800.0 | 808.0 | 730.0 |
| 2024-05-03 | 56.56 (+1.18) | 2.48 (-0.89) | 1.36 (+0.08) | 763 | 9.53 | -721 | 9.01 | 67 | 0.84 | 8006 | 784.0 | 739.0 | 826.0 | 736.0 |
| 2024-04-26 | 55.38 (+1.24) | 3.37 (-0.95) | 1.28 (+0.05) | 809 | 7.69 | -1134 | 10.78 | 42 | 0.4 | 10518 | 723.0 | 805.0 | 827.0 | 704.0 |
| 2024-04-19 | 54.14 (+0.99) | 4.32 (-0.44) | 1.23 (-0.05) | 523 | 8.87 | -355 | 6.02 | -41 | 0.7 | 5893 | 800.0 | 895.0 | 895.0 | 771.0 |
| 2024-04-12 | 53.15 (-1.21) | 4.76 (+0.06) | 1.28 (+0.01) | -988 | 19.55 | 47 | 0.93 | 7 | 0.14 | 5055 | 899.0 | 909.0 | 950.0 | 893.0 |
| 2024-04-03 | 54.36 (+0.08) | 4.7 (-0.32) | 1.27 (+0.02) | 63 | 1.66 | -260 | 6.85 | 12 | 0.32 | 3798 | 894.0 | 937.0 | 947.0 | 888.0 |
| 2024-03-29 | 54.28 (+0.26) | 5.02 (-0.66) | 1.25 (-0.02) | 204 | 3.85 | -535 | 10.08 | -13 | 0.25 | 5305 | 934.0 | 980.0 | 994.0 | 913.0 |
| 2024-03-22 | 54.02 (-1.7) | 5.68 (-0.25) | 1.27 (-0.04) | -1343 | 21.9 | -203 | 3.31 | -35 | 0.57 | 6133 | 980.0 | 1065.0 | 1070.0 | 965.0 |
| 2024-03-15 | 55.72 (+0.21) | 5.93 (+0.02) | 1.31 (+0.02) | 117 | 1.77 | 17 | 0.26 | 15 | 0.23 | 6601 | 1075.0 | 1040.0 | 1080.0 | 976.0 |
| 2024-03-08 | 55.51 (-0.61) | 5.91 (+0.56) | 1.29 (+0.11) | -486 | 5.07 | 450 | 4.7 | 92 | 0.96 | 9583 | 1030.0 | 1050.0 | 1120.0 | 1025.0 |
| 2024-03-01 | 56.12 (-1.73) | 5.35 (-1.43) | 1.18 (+0.02) | -1464 | 15.26 | -1160 | 12.09 | 22 | 0.23 | 9595 | 1025.0 | 1155.0 | 1155.0 | 998.0 |
| 2024-02-23 | 57.85 (-0.93) | 6.78 (+0.11) | 1.16 (0.0) | -790 | 8.34 | 92 | 0.97 | -7 | 0.07 | 9474 | 1150.0 | 1270.0 | 1345.0 | 1150.0 |
| 2024-02-16 | 58.78 (+1.21) | 6.67 (+0.01) | 1.16 (+0.04) | 1026 | 20.45 | 8 | 0.16 | 34 | 0.68 | 5016 | 1275.0 | 1250.0 | 1300.0 | 1200.0 |
| 2024-02-05 | 57.57 (+0.17) | 6.66 (+0.07) | 1.12 (0.0) | 173 | 15.66 | 53 | 4.8 | -1 | 0.09 | 1105 | 1155.0 | 1150.0 | 1175.0 | 1130.0 |
| 2024-02-02 | 57.4 (+0.07) | 6.59 (-0.25) | 1.12 (-0.01) | 177 | 4.82 | -203 | 5.53 | -9 | 0.24 | 3674 | 1145.0 | 1120.0 | 1155.0 | 1100.0 |
| 2024-01-26 | 57.33 (+0.53) | 6.84 (-0.42) | 1.13 (+0.02) | 172 | 2.63 | -207 | 3.17 | 19 | 0.29 | 6532 | 1110.0 | 1070.0 | 1215.0 | 1050.0 |
| 2024-01-19 | 56.8 (-0.25) | 7.26 (-0.09) | 1.11 (-0.01) | -183 | 3.71 | -72 | 1.46 | -6 | 0.12 | 4928 | 1055.0 | 1140.0 | 1165.0 | 1045.0 |
| 2024-01-12 | 57.05 (+1.33) | 7.35 (0.0) | 1.12 (+0.01) | 563 | 11.14 | 200 | 3.96 | 20 | 0.4 | 5056 | 1125.0 | 1090.0 | 1165.0 | 1080.0 |
| 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 | 55.72 (+0.36) | 7.35 (+0.27) | 1.11 (-0.02) | 235 | 4.75 | 222 | 4.49 | -22 | 0.44 | 4945 | 1200.0 | 1205.0 | 1265.0 | 1190.0 |
| 2023-12-22 | 55.36 (+0.16) | 7.08 (+0.39) | 1.13 (+0.06) | 128 | 2.07 | 316 | 5.12 | 49 | 0.79 | 6176 | 1195.0 | 1165.0 | 1250.0 | 1145.0 |
| 2023-12-15 | 55.2 (-0.22) | 6.69 (+1.01) | 1.07 (-0.04) | -153 | 1.72 | 819 | 9.21 | -31 | 0.35 | 8888 | 1165.0 | 1135.0 | 1270.0 | 1120.0 |
| 2023-12-08 | 55.42 (+1.34) | 5.68 (+0.13) | 1.11 (-0.04) | 1122 | 20.84 | 103 | 1.91 | -28 | 0.52 | 5384 | 1105.0 | 1065.0 | 1130.0 | 1020.0 |
| 2023-12-01 | 54.08 (-0.54) | 5.55 (-0.04) | 1.15 (+0.03) | -480 | 10.92 | -30 | 0.68 | 18 | 0.41 | 4396 | 1055.0 | 1060.0 | 1110.0 | 1040.0 |
| 2023-11-24 | 54.62 (+0.82) | 5.59 (-0.39) | 1.12 (-0.01) | 955 | 14.27 | -321 | 4.8 | -3 | 0.04 | 6692 | 1050.0 | 1045.0 | 1090.0 | 1005.0 |
| 2023-11-17 | 53.8 (+0.63) | 5.98 (-0.2) | 1.13 (+0.09) | 757 | 9.74 | -159 | 2.05 | 71 | 0.91 | 7769 | 1050.0 | 1065.0 | 1140.0 | 1020.0 |
| 2023-11-10 | 53.17 (+0.77) | 6.18 (-0.1) | 1.04 (-0.02) | 1053 | 17.07 | -84 | 1.36 | -13 | 0.21 | 6170 | 1045.0 | 998.0 | 1095.0 | 994.0 |
| 2023-11-03 | 52.4 (+0.11) | 6.28 (-1.13) | 1.06 (-0.01) | -84 | 0.86 | -916 | 9.35 | -13 | 0.13 | 9793 | 990.0 | 1065.0 | 1110.0 | 981.0 |
| 2023-10-27 | 52.29 (+0.3) | 7.41 (-0.4) | 1.07 (-0.08) | -307 | 3.17 | -24 | 0.25 | -65 | 0.67 | 9698 | 1040.0 | 1155.0 | 1185.0 | 1010.0 |
| 2023-10-20 | 51.99 (-0.84) | 7.81 (+0.63) | 1.15 (-0.02) | -392 | 5.47 | 512 | 7.15 | -17 | 0.24 | 7163 | 1165.0 | 1090.0 | 1165.0 | 1035.0 |
| 2023-10-13 | 52.83 (-0.41) | 7.18 (+0.07) | 1.17 (0.0) | -230 | 7.1 | 56 | 1.73 | 2 | 0.06 | 3240 | 1105.0 | 1120.0 | 1125.0 | 1065.0 |
| 2023-10-06 | 53.24 (+0.53) | 7.11 (-0.14) | 1.17 (+0.11) | 293 | 4.06 | -113 | 1.57 | 88 | 1.22 | 7219 | 1090.0 | 1000.0 | 1130.0 | 965.0 |
| 2023-09-28 | 52.71 (-0.31) | 7.25 (+0.01) | 1.06 (-0.04) | -87 | 3.81 | 9 | 0.39 | -29 | 1.27 | 2283 | 984.0 | 1030.0 | 1035.0 | 983.0 |
| 2023-09-22 | 53.02 (-0.04) | 7.24 (-0.13) | 1.1 (-0.14) | 52 | 0.75 | -104 | 1.49 | -113 | 1.62 | 6958 | 1020.0 | 1095.0 | 1110.0 | 964.0 |
| 2023-09-15 | 53.06 (-0.34) | 7.37 (+1.98) | 1.24 (0.0) | -462 | 4.91 | 1606 | 17.08 | -4 | 0.04 | 9405 | 1095.0 | 942.0 | 1125.0 | 910.0 |
| 2023-09-08 | 53.4 (-1.08) | 5.39 (+1.09) | 1.24 (+0.05) | -1095 | 14.17 | 885 | 11.45 | 46 | 0.6 | 7730 | 934.0 | 869.0 | 1015.0 | 868.0 |
| 2023-09-01 | 54.48 (-1.04) | 4.3 (+0.57) | 1.19 (+0.11) | -942 | 15.03 | 465 | 7.42 | 92 | 1.47 | 6268 | 874.0 | 791.0 | 910.0 | 791.0 |
| 2023-08-25 | 55.52 (+0.02) | 3.73 (-0.05) | 1.08 (+0.01) | -35 | 1.35 | -45 | 1.73 | 9 | 0.35 | 2600 | 787.0 | 829.0 | 830.0 | 774.0 |
| 2023-08-18 | 55.5 (-0.41) | 3.78 (-0.26) | 1.07 (+0.04) | -375 | 10.74 | -208 | 5.95 | 31 | 0.89 | 3493 | 818.0 | 816.0 | 830.0 | 789.0 |
| 2023-08-11 | 55.91 (-0.13) | 4.04 (-0.03) | 1.03 (-0.11) | -202 | 4.06 | -24 | 0.48 | -94 | 1.89 | 4972 | 820.0 | 900.0 | 912.0 | 788.0 |
| 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 | 56.04 (-0.36) | 4.07 (+0.27) | 1.14 (-0.1) | -356 | 9.89 | 218 | 6.06 | -78 | 2.17 | 3600 | 899.0 | 970.0 | 986.0 | 888.0 |
| 2023-07-28 | 56.4 (-0.66) | 3.8 (+0.01) | 1.24 (+0.11) | -482 | 9.73 | 11 | 0.22 | 84 | 1.7 | 4953 | 945.0 | 859.0 | 962.0 | 846.0 |
| 2023-07-21 | 57.06 (+0.31) | 3.79 (-1.65) | 1.13 (+0.02) | 271 | 3.24 | -1344 | 16.09 | 18 | 0.22 | 8354 | 858.0 | 946.0 | 965.0 | 839.0 |
| 2023-07-14 | 56.75 (-0.84) | 5.44 (-0.38) | 1.11 (+0.04) | -665 | 14.73 | -311 | 6.89 | 32 | 0.71 | 4515 | 949.0 | 1010.0 | 1030.0 | 943.0 |
| 2023-07-07 | 57.59 (-0.11) | 5.82 (-0.38) | 1.07 (-0.07) | -4 | 0.13 | -346 | 11.14 | -50 | 1.61 | 3105 | 1010.0 | 1095.0 | 1100.0 | 1000.0 |
| 2023-06-30 | 57.7 (-0.82) | 6.2 (0.0) | 1.14 (+0.01) | -675 | 17.08 | -5 | 0.13 | 6 | 0.15 | 3951 | 1075.0 | 1120.0 | 1140.0 | 1030.0 |
| 2023-06-21 | 58.52 (-0.1) | 6.2 (-0.08) | 1.13 (-0.07) | -130 | 5.56 | -67 | 2.87 | -56 | 2.4 | 2338 | 1155.0 | 1205.0 | 1215.0 | 1125.0 |
| 2023-06-16 | 58.62 (-0.17) | 6.28 (-0.08) | 1.2 (0.0) | -243 | 4.15 | -63 | 1.08 | -7 | 0.12 | 5852 | 1205.0 | 1080.0 | 1235.0 | 1070.0 |
| 2023-06-09 | 58.79 (-0.27) | 6.36 (+0.1) | 1.2 (+0.02) | -221 | 3.76 | 85 | 1.45 | 16 | 0.27 | 5882 | 1080.0 | 1055.0 | 1115.0 | 1050.0 |
| 2023-06-02 | 59.06 (-0.6) | 6.26 (+0.06) | 1.18 (+0.03) | -571 | 9.52 | 48 | 0.8 | 30 | 0.5 | 5998 | 1035.0 | 988.0 | 1065.0 | 988.0 |
| 2023-05-26 | 59.66 (-0.74) | 6.2 (-0.04) | 1.15 (+0.03) | -486 | 12.97 | -36 | 0.96 | 20 | 0.53 | 3748 | 963.0 | 942.0 | 999.0 | 929.0 |
| 2023-05-19 | 60.4 (-0.37) | 6.24 (+0.06) | 1.12 (+0.03) | -564 | 12.57 | 51 | 1.14 | 26 | 0.58 | 4487 | 940.0 | 920.0 | 970.0 | 896.0 |
| 2023-05-12 | 60.77 (-1.03) | 6.18 (0.0) | 1.09 (+0.01) | -741 | 14.89 | 2 | 0.04 | 11 | 0.22 | 4977 | 920.0 | 984.0 | 986.0 | 910.0 |
| 2023-05-05 | 61.8 (-0.41) | 6.18 (+0.08) | 1.08 (-0.02) | -383 | 10.18 | 60 | 1.59 | -21 | 0.56 | 3762 | 971.0 | 954.0 | 996.0 | 943.0 |
| 2023-04-28 | 62.21 (-0.73) | 6.1 (-0.46) | 1.1 (-0.22) | -730 | 5.86 | -375 | 3.01 | -176 | 1.41 | 12458 | 938.0 | 1040.0 | 1080.0 | 887.0 |
| 2023-04-21 | 62.94 (-0.66) | 6.56 (+0.62) | 1.32 (-0.04) | -296 | 3.82 | 505 | 6.52 | -36 | 0.46 | 7742 | 1040.0 | 1085.0 | 1150.0 | 1040.0 |
| 2023-04-14 | 63.6 (-0.2) | 5.94 (+0.44) | 1.36 (+0.11) | -190 | 2.52 | 362 | 4.8 | 94 | 1.25 | 7538 | 1085.0 | 1065.0 | 1120.0 | 1030.0 |
| 2023-04-07 | 63.8 (-0.13) | 5.5 (+0.3) | 1.25 (+0.07) | -104 | 4.42 | 243 | 10.32 | 56 | 2.38 | 2355 | 1055.0 | 1020.0 | 1075.0 | 1005.0 |
| 2023-03-31 | 63.93 (+0.11) | 5.2 (+0.35) | 1.18 (-0.08) | 18 | 0.31 | 121 | 2.06 | -65 | 1.11 | 5863 | 1050.0 | 1115.0 | 1120.0 | 1010.0 |
| 2023-03-24 | 63.82 (-2.82) | 4.85 (+0.9) | 1.26 (+0.08) | -2314 | 21.75 | 728 | 6.84 | 65 | 0.61 | 10637 | 1110.0 | 1140.0 | 1160.0 | 1025.0 |
| 2023-03-17 | 66.64 (+0.74) | 3.95 (+0.95) | 1.18 (+0.1) | 611 | 6.09 | 774 | 7.71 | 80 | 0.8 | 10034 | 1120.0 | 985.0 | 1165.0 | 950.0 |
| 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 | 65.9 (+0.56) | 3.0 (+0.31) | 1.08 (+0.04) | 349 | 7.65 | 248 | 5.44 | 28 | 0.61 | 4563 | 977.0 | 985.0 | 1015.0 | 961.0 |
| 2023-03-03 | 65.34 (-0.04) | 2.69 (-0.16) | 1.04 (-0.02) | 91 | 3.25 | -128 | 4.58 | -17 | 0.61 | 2797 | 966.0 | 945.0 | 1010.0 | 943.0 |
| 2023-02-24 | 65.38 (+0.65) | 2.85 (+0.18) | 1.06 (+0.19) | 567 | 8.54 | 148 | 2.23 | 159 | 2.39 | 6641 | 962.0 | 917.0 | 1020.0 | 911.0 |
| 2023-02-17 | 64.73 (-0.75) | 2.67 (-0.59) | 0.87 (+0.07) | -456 | 7.81 | -483 | 8.27 | 53 | 0.91 | 5839 | 910.0 | 921.0 | 922.0 | 866.0 |
| 2023-02-10 | 65.48 (-1.67) | 3.26 (-0.47) | 0.8 (-0.02) | -1429 | 20.39 | -380 | 5.42 | -18 | 0.26 | 7009 | 912.0 | 976.0 | 1005.0 | 904.0 |
| 2023-02-03 | 67.15 (-0.07) | 3.73 (+0.09) | 0.82 (+0.08) | -181 | 3.41 | 74 | 1.39 | 66 | 1.24 | 5315 | 982.0 | 925.0 | 988.0 | 905.0 |
| 2023-01-17 | 67.22 (-0.03) | 3.64 (-0.14) | 0.74 (-0.01) | 51 | 3.8 | -114 | 8.5 | -11 | 0.82 | 1341 | 893.0 | 909.0 | 916.0 | 886.0 |
| 2023-01-13 | 67.25 (+0.76) | 3.78 (-0.45) | 0.75 (-0.06) | 648 | 10.6 | -368 | 6.02 | -42 | 0.69 | 6111 | 906.0 | 900.0 | 975.0 | 896.0 |
| 2023-01-06 | 66.49 (+0.32) | 4.23 (+0.21) | 0.81 (+0.1) | 432 | 10.24 | 171 | 4.05 | 77 | 1.82 | 4220 | 889.0 | 763.0 | 889.0 | 763.0 |
| 2022-12-30 | 66.17 (-0.5) | 4.02 (-0.14) | 0.71 (-0.05) | -407 | 13.83 | -108 | 3.67 | -34 | 1.16 | 2943 | 773.0 | 826.0 | 826.0 | 768.0 |
| 2022-12-23 | 66.67 (-1.06) | 4.16 (+0.34) | 0.76 (0.0) | -999 | 26.51 | 275 | 7.3 | -4 | 0.11 | 3769 | 825.0 | 862.0 | 862.0 | 790.0 |
| 2022-12-16 | 67.73 (+0.2) | 3.82 (+0.25) | 0.76 (-0.01) | 188 | 3.06 | 203 | 3.3 | -12 | 0.2 | 6149 | 863.0 | 820.0 | 889.0 | 791.0 |
| 2022-12-09 | 67.53 (-0.31) | 3.57 (-0.11) | 0.77 (+0.02) | -283 | 4.49 | -89 | 1.41 | 18 | 0.29 | 6309 | 821.0 | 843.0 | 855.0 | 788.0 |
| 2022-12-02 | 67.84 (-0.59) | 3.68 (+0.22) | 0.75 (-0.03) | -467 | 7.39 | 181 | 2.86 | -26 | 0.41 | 6318 | 837.0 | 790.0 | 859.0 | 764.0 |
| 2022-11-25 | 68.43 (+0.58) | 3.46 (-0.02) | 0.78 (0.0) | 497 | 6.41 | -21 | 0.27 | 6 | 0.08 | 7753 | 796.0 | 763.0 | 806.0 | 752.0 |
| 2022-11-18 | 67.85 (-0.93) | 3.48 (+0.6) | 0.78 (+0.04) | -724 | 5.1 | 487 | 3.43 | 27 | 0.19 | 14201 | 755.0 | 744.0 | 823.0 | 735.0 |
| 2022-11-11 | 68.78 (+1.57) | 2.88 (+0.18) | 0.74 (-0.03) | 1158 | 9.55 | 152 | 1.25 | -21 | 0.17 | 12125 | 747.0 | 620.0 | 775.0 | 620.0 |
| 2022-11-04 | 67.21 (-1.5) | 2.7 (-1.13) | 0.77 (+0.07) | -1364 | 10.32 | -923 | 6.98 | 56 | 0.42 | 13215 | 612.0 | 609.0 | 654.0 | 577.0 |
| 2022-10-28 | 68.71 (-0.86) | 3.83 (+0.37) | 0.7 (-0.1) | -639 | 8.42 | 300 | 3.95 | -76 | 1.0 | 7592 | 676.0 | 710.0 | 732.0 | 662.0 |
| 2022-10-21 | 69.57 (-0.65) | 3.46 (+0.49) | 0.8 (+0.05) | -568 | 5.66 | 404 | 4.02 | 35 | 0.35 | 10042 | 681.0 | 679.0 | 729.0 | 645.0 |
| 2022-10-14 | 70.22 (-0.48) | 2.97 (-0.08) | 0.75 (+0.04) | -427 | 6.08 | -70 | 1.0 | 36 | 0.51 | 7028 | 696.0 | 670.0 | 696.0 | 629.0 |
| 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 | 70.7 (-0.7) | 3.05 (+0.28) | 0.71 (+0.1) | -721 | 5.83 | 389 | 3.14 | 79 | 0.64 | 12373 | 697.0 | 592.0 | 746.0 | 586.0 |
| 2022-09-30 | 71.4 (+0.17) | 2.77 (+0.04) | 0.61 (+0.01) | 53 | 0.65 | 28 | 0.34 | 8 | 0.1 | 8199 | 592.0 | 647.0 | 648.0 | 574.0 |
| 2022-09-23 | 71.23 (-0.26) | 2.73 (+0.03) | 0.6 (-0.01) | -341 | 7.88 | 31 | 0.72 | -5 | 0.12 | 4330 | 652.0 | 744.0 | 744.0 | 645.0 |
| 2022-09-16 | 71.49 (-0.81) | 2.7 (+0.13) | 0.61 (+0.01) | -537 | 15.09 | 104 | 2.92 | 4 | 0.11 | 3558 | 738.0 | 771.0 | 786.0 | 715.0 |
| 2022-09-08 | 72.3 (+0.06) | 2.57 (-0.01) | 0.6 (-0.02) | 46 | 1.89 | -6 | 0.25 | -11 | 0.45 | 2437 | 758.0 | 811.0 | 812.0 | 735.0 |
| 2022-09-02 | 72.24 (-0.25) | 2.58 (-0.04) | 0.62 (+0.01) | -210 | 7.18 | -34 | 1.16 | 3 | 0.1 | 2925 | 809.0 | 874.0 | 882.0 | 800.0 |
| 2022-08-26 | 72.49 (-0.26) | 2.62 (0.0) | 0.61 (+0.01) | -294 | 5.59 | -3 | 0.06 | 8 | 0.15 | 5255 | 912.0 | 950.0 | 959.0 | 839.0 |
| 2022-08-19 | 72.75 (-0.21) | 2.62 (+0.07) | 0.6 (+0.02) | -148 | 3.21 | 59 | 1.28 | 20 | 0.43 | 4613 | 950.0 | 918.0 | 982.0 | 918.0 |
| 2022-08-12 | 72.96 (+0.56) | 2.55 (-0.26) | 0.58 (0.0) | 463 | 8.77 | -211 | 4.0 | -2 | 0.04 | 5280 | 915.0 | 878.0 | 919.0 | 870.0 |
| 2022-08-05 | 72.4 (+1.37) | 2.81 (-0.22) | 0.58 (+0.03) | 1148 | 13.0 | -182 | 2.06 | 26 | 0.29 | 8828 | 881.0 | 1130.0 | 1130.0 | 859.0 |
| 2022-07-29 | 71.03 (-0.05) | 3.03 (-0.09) | 0.55 (+0.03) | 43 | 2.09 | -73 | 3.55 | 25 | 1.21 | 2058 | 1125.0 | 1140.0 | 1170.0 | 1100.0 |
| 2022-07-22 | 71.08 (-0.12) | 3.12 (+0.1) | 0.52 (0.0) | -169 | 4.55 | 85 | 2.29 | -6 | 0.16 | 3712 | 1155.0 | 1095.0 | 1200.0 | 1090.0 |
| 2022-07-15 | 71.2 (-0.17) | 3.02 (+0.19) | 0.52 (0.0) | -192 | 3.73 | 155 | 3.01 | -1 | 0.02 | 5141 | 1090.0 | 1170.0 | 1180.0 | 961.0 |
| 2022-07-08 | 71.37 (+0.81) | 2.83 (-0.27) | 0.52 (0.0) | 654 | 15.66 | -225 | 5.39 | 6 | 0.14 | 4175 | 1170.0 | 1090.0 | 1215.0 | 1045.0 |
| 2022-07-01 | 70.56 (-0.24) | 3.1 (-0.34) | 0.52 (+0.01) | -178 | 5.98 | -76 | 2.55 | 4 | 0.13 | 2977 | 1080.0 | 1240.0 | 1300.0 | 1080.0 |
| 2022-06-24 | 70.8 (-0.07) | 3.44 (-0.04) | 0.51 (0.0) | -88 | 4.26 | -36 | 1.74 | 3 | 0.15 | 2066 | 1215.0 | 1315.0 | 1315.0 | 1200.0 |
| 2022-06-17 | 70.87 (-0.08) | 3.48 (-0.13) | 0.51 (0.0) | -53 | 2.28 | -102 | 4.39 | -2 | 0.09 | 2321 | 1300.0 | 1455.0 | 1455.0 | 1275.0 |
| 2022-06-10 | 70.95 (-0.24) | 3.61 (+0.11) | 0.51 (0.0) | -200 | 11.84 | 87 | 5.15 | -4 | 0.24 | 1689 | 1495.0 | 1515.0 | 1570.0 | 1480.0 |
| 2022-06-02 | 71.19 (+0.21) | 3.5 (+0.03) | 0.51 (-0.01) | 208 | 9.17 | 24 | 1.06 | 1 | 0.04 | 2269 | 1505.0 | 1495.0 | 1560.0 | 1495.0 |
| 2022-05-27 | 70.98 (+0.1) | 3.47 (-0.21) | 0.52 (0.0) | 73 | 3.01 | -170 | 7.02 | 0 | 0.0 | 2422 | 1465.0 | 1540.0 | 1550.0 | 1410.0 |
| 2022-05-20 | 70.88 (+0.93) | 3.68 (+0.09) | 0.52 (+0.01) | -145 | 5.51 | 78 | 2.96 | 4 | 0.15 | 2633 | 1530.0 | 1490.0 | 1535.0 | 1425.0 |
| 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 | 69.95 (+0.1) | 3.59 (+0.01) | 0.51 (0.0) | 102 | 3.44 | 6 | 0.2 | 1 | 0.03 | 2964 | 1440.0 | 1390.0 | 1490.0 | 1320.0 |
| 2022-05-06 | 69.85 (-0.36) | 3.58 (+0.2) | 0.51 (-0.01) | -253 | 11.16 | 164 | 7.23 | -5 | 0.22 | 2268 | 1420.0 | 1425.0 | 1500.0 | 1375.0 |
| 2022-04-29 | 70.21 (-0.18) | 3.38 (+0.08) | 0.52 (+0.02) | -169 | 2.96 | 62 | 1.08 | 14 | 0.24 | 5716 | 1435.0 | 1360.0 | 1545.0 | 1225.0 |
| 2022-04-22 | 70.39 (+0.15) | 3.3 (-0.3) | 0.5 (-0.01) | 89 | 3.1 | -249 | 8.67 | -7 | 0.24 | 2872 | 1380.0 | 1365.0 | 1460.0 | 1340.0 |
| 2022-04-15 | 70.24 (+0.26) | 3.6 (-0.69) | 0.51 (0.0) | 214 | 6.49 | -557 | 16.89 | 0 | 0.0 | 3297 | 1390.0 | 1620.0 | 1635.0 | 1380.0 |
| 2022-04-08 | 69.98 (+0.08) | 4.29 (-0.33) | 0.51 (+0.01) | 111 | 4.71 | -268 | 11.37 | 7 | 0.3 | 2358 | 1600.0 | 1670.0 | 1670.0 | 1575.0 |
| 2022-04-01 | 69.9 (+0.07) | 4.62 (+0.02) | 0.5 (+0.02) | -11 | 0.53 | -118 | 5.73 | 15 | 0.73 | 2058 | 1710.0 | 1870.0 | 1895.0 | 1695.0 |
| 2022-03-25 | 69.83 (-0.22) | 4.6 (+0.07) | 0.48 (-0.01) | 66 | 3.75 | 70 | 3.98 | -9 | 0.51 | 1759 | 1860.0 | 1750.0 | 1895.0 | 1750.0 |
| 2022-03-18 | 70.05 (+0.88) | 4.53 (-0.42) | 0.49 (-0.01) | 678 | 16.05 | -341 | 8.07 | -2 | 0.05 | 4223 | 1775.0 | 1795.0 | 1800.0 | 1565.0 |
| 2022-03-11 | 69.17 (+0.03) | 4.95 (-0.2) | 0.5 (-0.05) | 19 | 0.7 | -158 | 5.79 | -40 | 1.47 | 2730 | 1790.0 | 1780.0 | 1865.0 | 1640.0 |
| 2022-03-04 | 69.14 (+0.03) | 5.15 (-0.08) | 0.55 (+0.01) | 8 | 0.65 | -65 | 5.29 | 6 | 0.49 | 1229 | 1820.0 | 1975.0 | 1980.0 | 1815.0 |
| 2022-02-25 | 69.11 (-0.11) | 5.23 (+0.03) | 0.54 (-0.04) | -91 | 4.93 | 20 | 1.08 | -32 | 1.73 | 1847 | 1905.0 | 2040.0 | 2040.0 | 1805.0 |
| 2022-02-18 | 69.22 (+0.19) | 5.2 (+0.05) | 0.58 (0.0) | 159 | 7.51 | 45 | 2.13 | -2 | 0.09 | 2116 | 2050.0 | 2065.0 | 2095.0 | 2005.0 |
| 2022-02-11 | 69.03 (+0.54) | 5.15 (+0.34) | 0.58 (+0.02) | 446 | 10.27 | 276 | 6.35 | 21 | 0.48 | 4344 | 2095.0 | 2010.0 | 2120.0 | 1875.0 |
| 2022-01-26 | 68.49 (+0.01) | 4.81 (+0.12) | 0.56 (-0.02) | 67 | 6.49 | 92 | 8.91 | -14 | 1.36 | 1032 | 2000.0 | 1935.0 | 2025.0 | 1870.0 |
| 2022-01-21 | 68.48 (-0.01) | 4.69 (+0.12) | 0.58 (+0.01) | 25 | 1.15 | 103 | 4.75 | 5 | 0.23 | 2170 | 1935.0 | 1965.0 | 2050.0 | 1910.0 |
| 2022-01-14 | 68.49 (+0.24) | 4.57 (+0.11) | 0.57 (-0.02) | 193 | 10.54 | 86 | 4.7 | -16 | 0.87 | 1831 | 1960.0 | 1885.0 | 2015.0 | 1875.0 |
| 2022-01-07 | 68.25 (-0.05) | 4.46 (-0.03) | 0.59 (-0.02) | -54 | 2.27 | -21 | 0.88 | -19 | 0.8 | 2377 | 1900.0 | 2145.0 | 2200.0 | 1885.0 |
| 2021-12-30 | 68.3 (+0.07) | 4.49 (+0.02) | 0.61 (+0.01) | 45 | 5.97 | 13 | 1.72 | 8 | 1.06 | 754 | 2115.0 | 2060.0 | 2155.0 | 2045.0 |
| 2021-12-24 | 68.23 (-0.58) | 4.47 (+0.16) | 0.6 (-0.01) | -111 | 6.9 | 126 | 7.83 | -5 | 0.31 | 1609 | 2055.0 | 2015.0 | 2125.0 | 1955.0 |
| 2021-12-17 | 68.81 (-0.42) | 4.31 (+0.03) | 0.61 (+0.02) | -297 | 9.07 | 30 | 0.92 | 12 | 0.37 | 3275 | 2035.0 | 1880.0 | 2110.0 | 1825.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 69.23 (+0.13) | 4.28 (-0.2) | 0.59 (-0.01) | 121 | 4.7 | -166 | 6.45 | -7 | 0.27 | 2574 | 1875.0 | 2070.0 | 2085.0 | 1865.0 |
| 2021-12-03 | 69.1 (-0.92) | 4.48 (-0.02) | 0.6 (-0.02) | -689 | 6.76 | -12 | 0.12 | -14 | 0.14 | 10191 | 2070.0 | 2020.0 | 2240.0 | 2020.0 |
| 2021-11-26 | 70.02 (-0.6) | 4.5 (0.0) | 0.62 (-0.06) | -475 | 11.65 | -1 | 0.02 | -50 | 1.23 | 4079 | 2080.0 | 2095.0 | 2205.0 | 2000.0 |
| 2021-11-19 | 70.62 (-0.09) | 4.5 (+0.1) | 0.68 (+0.01) | -146 | 3.86 | 79 | 2.09 | 6 | 0.16 | 3780 | 2110.0 | 1930.0 | 2170.0 | 1930.0 |
| 2021-11-12 | 70.71 (+0.23) | 4.4 (+0.09) | 0.67 (-0.08) | 157 | 4.53 | 74 | 2.14 | -64 | 1.85 | 3462 | 1925.0 | 1890.0 | 2020.0 | 1855.0 |
| 2021-11-05 | 70.48 (-0.05) | 4.31 (+0.03) | 0.75 (-0.02) | -98 | 4.09 | 22 | 0.92 | -11 | 0.46 | 2396 | 1860.0 | 1785.0 | 1890.0 | 1770.0 |
| 2021-10-29 | 70.53 (-0.62) | 4.28 (-0.15) | 0.77 (+0.07) | -507 | 13.98 | -118 | 3.25 | 52 | 1.43 | 3627 | 1785.0 | 1900.0 | 1915.0 | 1755.0 |
| 2021-10-22 | 71.15 (+0.26) | 4.43 (+0.1) | 0.7 (+0.03) | 207 | 5.98 | 83 | 2.4 | 26 | 0.75 | 3459 | 1900.0 | 1690.0 | 1930.0 | 1680.0 |
| 2021-10-15 | 70.89 (-0.21) | 4.33 (+0.04) | 0.67 (-0.06) | -167 | 6.6 | 27 | 1.07 | -51 | 2.02 | 2531 | 1700.0 | 1670.0 | 1725.0 | 1570.0 |
| 2021-10-08 | 71.1 (-0.73) | 4.29 (+0.18) | 0.73 (+0.02) | -596 | 14.38 | 151 | 3.64 | 13 | 0.31 | 4146 | 1710.0 | 1620.0 | 1720.0 | 1520.0 |
| 2021-10-01 | 71.83 (+0.27) | 4.11 (-0.38) | 0.71 (-0.05) | 130 | 2.55 | -515 | 10.09 | -36 | 0.71 | 5106 | 1620.0 | 1950.0 | 1970.0 | 1590.0 |
| 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 | 33.98 (-0.85) | 12.92 (+0.19) | 2.43 (-0.11) | -1255 | 8.13 | 152 | 0.98 | -90 | 0.58 | 15442 | 805.0 | 879.0 | 902.0 | 803.0 |
| 2026-05-29 | 34.83 (+8.33) | 12.73 (+7.85) | 2.54 (+0.85) | 5062 | 6.08 | 6198 | 7.45 | 677 | 0.81 | 83227 | 834.0 | 583.0 | 929.0 | 553.0 |
| 2026-04-30 | 26.5 (-5.75) | 4.88 (-0.2) | 1.69 (+0.26) | -2483 | 6.02 | -543 | 1.32 | 187 | 0.45 | 41252 | 575.0 | 488.0 | 660.0 | 463.5 |
| 2026-03-31 | 32.25 (-0.36) | 5.08 (-0.28) | 1.43 (-0.2) | -1338 | 9.97 | -221 | 1.65 | -157 | 1.17 | 13418 | 476.0 | 530.0 | 538.0 | 474.5 |
| 2026-02-26 | 32.61 (+0.42) | 5.36 (-0.17) | 1.63 (-0.01) | -646 | 6.84 | -138 | 1.46 | -8 | 0.08 | 9438 | 545.0 | 515.0 | 545.0 | 487.5 |
| 2026-01-30 | 32.19 (-3.87) | 5.53 (+1.72) | 1.64 (+0.13) | -4612 | 15.24 | 1230 | 4.07 | 103 | 0.34 | 30256 | 529.0 | 585.0 | 654.0 | 529.0 |
| 2025-12-31 | 36.06 (-4.0) | 3.81 (+2.29) | 1.51 (-0.13) | -3813 | 26.29 | 1837 | 12.67 | -102 | 0.7 | 14502 | 584.0 | 661.0 | 663.0 | 557.0 |
| 2025-11-28 | 40.06 (-0.95) | 1.52 (-0.76) | 1.64 (+0.05) | -1236 | 7.72 | -608 | 3.8 | 34 | 0.21 | 16007 | 661.0 | 680.0 | 687.0 | 624.0 |
| 2025-10-31 | 41.01 (-0.65) | 2.28 (-1.52) | 1.59 (0.0) | -1109 | 4.86 | -728 | 3.19 | 1 | 0.0 | 22815 | 680.0 | 741.0 | 802.0 | 680.0 |
| 2025-09-30 | 41.66 (-1.69) | 3.8 (+0.89) | 1.59 (-0.18) | -1669 | 4.08 | 714 | 1.74 | -144 | 0.35 | 40942 | 741.0 | 776.0 | 880.0 | 730.0 |
| 2025-08-29 | 43.35 (+1.33) | 2.91 (+1.72) | 1.77 (+0.29) | 987 | 1.65 | 1382 | 2.31 | 232 | 0.39 | 59792 | 781.0 | 568.0 | 849.0 | 562.0 |
| 2025-07-31 | 42.02 (-0.76) | 1.19 (+0.19) | 1.48 (+0.05) | -600 | 7.2 | 11 | 0.13 | 41 | 0.49 | 8335 | 575.0 | 597.0 | 619.0 | 560.0 |
| 2025-06-30 | 42.78 (-0.37) | 1.0 (+0.01) | 1.43 (-0.01) | -96 | 1.14 | 4 | 0.05 | -3 | 0.04 | 8447 | 596.0 | 574.0 | 611.0 | 539.0 |
| 2025-05-29 | 43.15 (-1.16) | 0.99 (+0.07) | 1.44 (+0.06) | -811 | 10.44 | 61 | 0.78 | 46 | 0.59 | 7771 | 577.0 | 550.0 | 590.0 | 515.0 |
| 2025-04-30 | 44.31 (+3.87) | 0.92 (-0.57) | 1.38 (-0.03) | 2001 | 13.89 | -454 | 3.15 | -41 | 0.28 | 14409 | 537.0 | 571.0 | 617.0 | 449.5 |
| 2025-03-31 | 40.44 (-1.88) | 1.49 (-0.5) | 1.41 (-0.05) | -1650 | 12.59 | -404 | 3.08 | -41 | 0.31 | 13106 | 565.0 | 678.0 | 694.0 | 559.0 |
| 2025-02-27 | 42.32 (-1.71) | 1.99 (-1.07) | 1.46 (+0.04) | -1479 | 10.93 | -867 | 6.41 | 30 | 0.22 | 13534 | 682.0 | 676.0 | 759.0 | 672.0 |
| 2025-01-22 | 44.03 (-0.9) | 3.06 (-0.11) | 1.42 (-0.06) | -712 | 10.76 | -108 | 1.63 | -46 | 0.7 | 6616 | 700.0 | 768.0 | 770.0 | 678.0 |
| 2024-12-31 | 44.93 (-1.57) | 3.17 (+1.53) | 1.48 (+0.09) | -1194 | 5.58 | 1241 | 5.8 | 75 | 0.35 | 21388 | 767.0 | 699.0 | 817.0 | 699.0 |
| 2024-11-29 | 46.5 (-1.02) | 1.64 (+0.58) | 1.39 (+0.14) | -705 | 4.34 | 471 | 2.9 | 108 | 0.66 | 16258 | 695.0 | 680.0 | 745.0 | 650.0 |
| 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 | 47.52 (-0.98) | 1.06 (+0.14) | 1.25 (-0.18) | -949 | 8.84 | -1 | 0.01 | -147 | 1.37 | 10733 | 716.0 | 771.0 | 773.0 | 709.0 |
| 2024-09-30 | 48.5 (-0.88) | 0.92 (-0.02) | 1.43 (-0.1) | -739 | 6.74 | -13 | 0.12 | -76 | 0.69 | 10962 | 761.0 | 813.0 | 817.0 | 716.0 |
| 2024-08-30 | 49.38 (+1.15) | 0.94 (-0.18) | 1.53 (+0.13) | 1473 | 7.47 | -145 | 0.74 | 107 | 0.54 | 19716 | 803.0 | 757.0 | 804.0 | 609.0 |
| 2024-07-31 | 48.23 (-2.45) | 1.12 (-1.69) | 1.4 (-0.15) | -1638 | 5.73 | -1368 | 4.78 | -127 | 0.44 | 28602 | 738.0 | 839.0 | 887.0 | 706.0 |
| 2024-06-28 | 50.68 (-4.19) | 2.81 (+0.81) | 1.55 (+0.22) | -2535 | 6.54 | 659 | 1.7 | 183 | 0.47 | 38782 | 838.0 | 780.0 | 927.0 | 759.0 |
| 2024-05-31 | 54.87 (-1.72) | 2.0 (-0.57) | 1.33 (+0.01) | -2591 | 7.49 | -467 | 1.35 | 4 | 0.01 | 34584 | 769.0 | 748.0 | 826.0 | 705.0 |
| 2024-04-30 | 56.59 (+2.31) | 2.57 (-2.45) | 1.32 (+0.07) | 1178 | 3.96 | -2350 | 7.9 | 55 | 0.18 | 29760 | 749.0 | 937.0 | 950.0 | 704.0 |
| 2024-03-29 | 54.28 (-2.32) | 5.02 (-0.44) | 1.25 (+0.1) | -1905 | 6.39 | -356 | 1.19 | 87 | 0.29 | 29820 | 934.0 | 1030.0 | 1120.0 | 913.0 |
| 2024-02-29 | 56.6 (-0.59) | 5.46 (-1.24) | 1.15 (+0.02) | -518 | 2.11 | -1011 | 4.12 | 18 | 0.07 | 24558 | 1015.0 | 1110.0 | 1345.0 | 998.0 |
| 2024-01-31 | 57.19 (+1.47) | 6.7 (-0.65) | 1.13 (+0.02) | 972 | 4.41 | -394 | 1.79 | 14 | 0.06 | 22017 | 1115.0 | 1200.0 | 1215.0 | 1045.0 |
| 2023-12-29 | 55.72 (+1.08) | 7.35 (+1.73) | 1.11 (-0.01) | 847 | 3.16 | 1401 | 5.23 | -14 | 0.05 | 26804 | 1200.0 | 1085.0 | 1270.0 | 1020.0 |
| 2023-11-30 | 54.64 (+2.18) | 5.62 (-1.69) | 1.12 (+0.05) | 2514 | 8.25 | -1369 | 4.49 | 48 | 0.16 | 30465 | 1075.0 | 1095.0 | 1140.0 | 981.0 |
| 2023-10-31 | 52.46 (-0.25) | 7.31 (+0.06) | 1.07 (+0.01) | -464 | 1.53 | 349 | 1.15 | 2 | 0.01 | 30270 | 1055.0 | 1000.0 | 1185.0 | 965.0 |
| 2023-09-28 | 52.71 (-1.89) | 7.25 (+2.93) | 1.06 (-0.14) | -1774 | 6.47 | 2384 | 8.7 | -106 | 0.39 | 27404 | 984.0 | 894.0 | 1125.0 | 868.0 |
| 2023-08-31 | 54.6 (-1.78) | 4.32 (+0.48) | 1.2 (-0.02) | -1690 | 9.0 | 388 | 2.07 | -24 | 0.13 | 18782 | 898.0 | 945.0 | 973.0 | 774.0 |
| 2023-07-31 | 56.38 (-1.32) | 3.84 (-2.36) | 1.22 (+0.08) | -918 | 4.16 | -1960 | 8.89 | 74 | 0.34 | 22056 | 920.0 | 1095.0 | 1100.0 | 839.0 |
| 2023-06-30 | 57.7 (-1.82) | 6.2 (-0.01) | 1.14 (+0.03) | -1643 | 8.2 | -11 | 0.05 | 18 | 0.09 | 20025 | 1075.0 | 1020.0 | 1235.0 | 1010.0 |
| 2023-05-31 | 59.52 (-2.69) | 6.21 (+0.11) | 1.11 (+0.01) | -2371 | 11.3 | 86 | 0.41 | 7 | 0.03 | 20974 | 1020.0 | 954.0 | 1055.0 | 896.0 |
| 2023-04-28 | 62.21 (-1.72) | 6.1 (+0.9) | 1.1 (-0.08) | -1320 | 4.39 | 735 | 2.44 | -62 | 0.21 | 30094 | 938.0 | 1020.0 | 1150.0 | 887.0 |
| 2023-03-31 | 63.93 (-1.45) | 5.2 (+2.35) | 1.18 (+0.12) | -1245 | 3.67 | 1743 | 5.14 | 91 | 0.27 | 33897 | 1050.0 | 945.0 | 1165.0 | 943.0 |
| 2023-02-24 | 65.38 (-1.69) | 2.85 (-0.86) | 1.06 (+0.31) | -1360 | 6.02 | -695 | 3.08 | 254 | 1.12 | 22586 | 962.0 | 929.0 | 1020.0 | 866.0 |
| 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 | 67.07 (+0.9) | 3.71 (-0.31) | 0.75 (+0.04) | 992 | 7.14 | -257 | 1.85 | 30 | 0.22 | 13893 | 922.0 | 763.0 | 975.0 | 763.0 |
| 2022-12-30 | 66.17 (-2.1) | 4.02 (+0.55) | 0.71 (-0.08) | -1815 | 8.13 | 455 | 2.04 | -60 | 0.27 | 22323 | 773.0 | 818.0 | 889.0 | 768.0 |
| 2022-11-30 | 68.27 (+0.19) | 3.47 (-0.21) | 0.79 (+0.09) | -18 | 0.04 | -173 | 0.36 | 74 | 0.15 | 48416 | 794.0 | 592.0 | 823.0 | 577.0 |
| 2022-10-31 | 68.08 (-3.32) | 3.68 (+0.91) | 0.7 (+0.09) | -2923 | 7.48 | 898 | 2.3 | 70 | 0.18 | 39080 | 609.0 | 592.0 | 746.0 | 586.0 |
| 2022-09-30 | 71.4 (-0.82) | 2.77 (+0.16) | 0.61 (-0.01) | -754 | 3.81 | 130 | 0.66 | -7 | 0.04 | 19797 | 592.0 | 854.0 | 858.0 | 574.0 |
| 2022-08-31 | 72.22 (+1.19) | 2.61 (-0.42) | 0.62 (+0.07) | 934 | 3.64 | -344 | 1.34 | 58 | 0.23 | 25632 | 863.0 | 1130.0 | 1130.0 | 839.0 |
| 2022-07-29 | 71.03 (+0.53) | 3.03 (-0.07) | 0.55 (+0.03) | 381 | 2.41 | -57 | 0.36 | 25 | 0.16 | 15778 | 1125.0 | 1150.0 | 1215.0 | 961.0 |
| 2022-06-30 | 70.5 (-0.76) | 3.1 (-0.39) | 0.52 (0.0) | -609 | 6.62 | -118 | 1.28 | -1 | 0.01 | 9199 | 1150.0 | 1540.0 | 1570.0 | 1150.0 |
| 2022-05-31 | 71.26 (+1.05) | 3.49 (+0.11) | 0.52 (0.0) | 30 | 0.26 | 92 | 0.78 | 2 | 0.02 | 11723 | 1505.0 | 1425.0 | 1550.0 | 1320.0 |
| 2022-04-29 | 70.21 (+0.2) | 3.38 (-1.29) | 0.52 (+0.02) | 115 | 0.77 | -1052 | 7.03 | 18 | 0.12 | 14969 | 1435.0 | 1770.0 | 1790.0 | 1225.0 |
| 2022-03-31 | 70.01 (+0.9) | 4.67 (-0.56) | 0.5 (-0.04) | 890 | 7.89 | -572 | 5.07 | -34 | 0.3 | 11277 | 1810.0 | 1975.0 | 1980.0 | 1565.0 |
| 2022-02-25 | 69.11 (+0.62) | 5.23 (+0.42) | 0.54 (-0.02) | 514 | 6.19 | 341 | 4.1 | -13 | 0.16 | 8308 | 1905.0 | 2010.0 | 2120.0 | 1805.0 |
| 2022-01-26 | 68.49 (+0.19) | 4.81 (+0.32) | 0.56 (-0.05) | 231 | 3.12 | 260 | 3.51 | -44 | 0.59 | 7412 | 2000.0 | 2145.0 | 2200.0 | 1870.0 |
| 2021-12-30 | 68.3 (-1.49) | 4.49 (-0.01) | 0.61 (0.0) | -709 | 7.06 | -12 | 0.12 | -3 | 0.03 | 10048 | 2115.0 | 2130.0 | 2155.0 | 1825.0 |
| 2021-11-30 | 69.79 (-0.74) | 4.5 (+0.22) | 0.61 (-0.16) | -784 | 3.55 | 177 | 0.8 | -122 | 0.55 | 22077 | 2130.0 | 1785.0 | 2240.0 | 1770.0 |
| 2021-10-29 | 70.53 (-1.22) | 4.28 (+0.18) | 0.77 (+0.05) | -995 | 6.93 | 144 | 1.0 | 35 | 0.24 | 14348 | 1785.0 | 1655.0 | 1930.0 | 1520.0 |
| 2021-09-30 | 71.75 (+0.85) | 4.1 (+0.26) | 0.72 (-0.03) | 585 | 3.61 | 12 | 0.07 | -25 | 0.15 | 16226 | 1655.0 | 1765.0 | 1970.0 | 1610.0 |
| 2021-08-31 | 70.9 (+0.45) | 3.84 (+0.52) | 0.75 (-0.06) | 373 | 2.97 | 421 | 3.35 | -49 | 0.39 | 12577 | 1750.0 | 1735.0 | 1825.0 | 1580.0 |
| 2021-07-30 | 70.45 (-0.73) | 3.32 (+1.45) | 0.81 (+0.13) | -591 | 3.87 | 1174 | 7.68 | 105 | 0.69 | 15287 | 1710.0 | 1390.0 | 1810.0 | 1370.0 |
| 2021-06-30 | 71.18 () | 1.87 () | 0.68 () | 153 | 11.45 | -221 | 16.54 | 5 | 0.37 | 1336 | 1385.0 | 1415.0 | 1420.0 | 1360.0 |