- 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 | 17.49 (+0.08) | 7.23 (+0.01) | 0.84 (+0.02) | 92 | 1.86 | 0 | 0.0 | 30 | 0.6 | 4959 | 731.0 | 730.0 | 763.0 | 714.0 |
| 2026-06-02 | 17.41 (-0.16) | 7.22 (-0.37) | 0.82 (+0.01) | -381 | 6.43 | -438 | 7.4 | 3 | 0.05 | 5922 | 702.0 | 756.0 | 773.0 | 677.0 |
| 2026-06-01 | 17.57 (-0.17) | 7.59 (+0.06) | 0.81 (0.0) | -397 | 8.14 | 70 | 1.44 | 5 | 0.1 | 4876 | 735.0 | 730.0 | 754.0 | 709.0 |
| 2026-05-29 | 17.74 (-0.79) | 7.53 (-0.05) | 0.81 (+0.05) | -1285 | 15.32 | -68 | 0.81 | 56 | 0.67 | 8388 | 730.0 | 698.0 | 774.0 | 685.0 |
| 2026-05-28 | 18.53 (-0.5) | 7.58 (-0.33) | 0.76 (0.0) | -622 | 9.63 | -397 | 6.15 | 4 | 0.06 | 6458 | 705.0 | 765.0 | 766.0 | 705.0 |
| 2026-05-27 | 19.03 (-0.9) | 7.91 (-0.27) | 0.76 (-0.01) | -1225 | 24.14 | -320 | 6.31 | -17 | 0.34 | 5074 | 783.0 | 880.0 | 881.0 | 783.0 |
| 2026-05-26 | 19.93 (+0.17) | 8.18 (-0.12) | 0.77 (0.0) | 194 | 4.86 | -144 | 3.61 | -1 | 0.03 | 3994 | 870.0 | 850.0 | 877.0 | 791.0 |
| 2026-05-25 | 19.76 (+0.57) | 8.3 (+0.02) | 0.77 (-0.02) | 683 | 10.96 | 24 | 0.39 | -22 | 0.35 | 6230 | 840.0 | 865.0 | 895.0 | 840.0 |
| 2026-05-22 | 19.19 (+0.87) | 8.28 (0.0) | 0.79 (0.0) | 1054 | 55.94 | 0 | 0.0 | 2 | 0.11 | 1884 | 814.0 | 766.0 | 814.0 | 750.0 |
| 2026-05-21 | 18.32 (+0.3) | 8.28 (0.0) | 0.79 (+0.01) | 369 | 41.14 | 0 | 0.0 | 8 | 0.89 | 897 | 740.0 | 723.0 | 750.0 | 720.0 |
| 2026-05-20 | 18.02 (+0.25) | 8.28 (0.0) | 0.78 (-0.01) | 300 | 35.13 | 0 | 0.0 | -11 | 1.29 | 854 | 700.0 | 688.0 | 700.0 | 679.0 |
| 2026-05-19 | 17.77 (+0.29) | 8.28 (-0.15) | 0.79 (-0.02) | 349 | 34.73 | -188 | 18.71 | -25 | 2.49 | 1005 | 667.0 | 675.0 | 695.0 | 650.0 |
| 2026-05-18 | 17.48 (+0.29) | 8.43 (0.0) | 0.81 (0.0) | 349 | 47.04 | 0 | 0.0 | 2 | 0.27 | 742 | 698.0 | 628.0 | 698.0 | 600.0 |
| 2026-05-15 | 17.19 (+0.09) | 8.43 (+0.01) | 0.81 (+0.01) | 110 | 15.83 | 17 | 2.45 | 16 | 2.3 | 695 | 642.0 | 716.0 | 716.0 | 638.0 |
| 2026-05-14 | 17.1 (+0.21) | 8.42 (0.0) | 0.8 (+0.01) | 246 | 36.66 | 0 | 0.0 | 11 | 1.64 | 671 | 708.0 | 731.0 | 731.0 | 700.0 |
| 2026-05-13 | 16.89 (+0.16) | 8.42 (0.0) | 0.79 (0.0) | 190 | 36.54 | 0 | 0.0 | -1 | 0.19 | 520 | 700.0 | 710.0 | 713.0 | 676.0 |
| 2026-05-12 | 16.73 (+0.83) | 8.42 (+0.01) | 0.79 (+0.01) | 991 | 70.23 | 0 | 0.0 | 8 | 0.57 | 1411 | 740.0 | 721.0 | 740.0 | 690.0 |
| 2026-05-11 | 15.9 (+0.7) | 8.41 (-0.05) | 0.78 (0.0) | 854 | 61.39 | -50 | 3.59 | 0 | 0.0 | 1391 | 686.0 | 629.0 | 708.0 | 615.0 |
| 2026-05-08 | 15.2 (+0.66) | 8.46 (-0.84) | 0.78 (-0.01) | 694 | 11.39 | -1017 | 16.69 | -4 | 0.07 | 6094 | 644.0 | 656.0 | 692.0 | 640.0 |
| 2026-05-07 | 14.54 (-0.4) | 9.3 (-0.13) | 0.79 (-0.02) | -546 | 8.05 | -160 | 2.36 | -25 | 0.37 | 6782 | 690.0 | 712.0 | 723.0 | 659.0 |
| 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 | 14.94 (-0.35) | 9.43 (-0.03) | 0.81 (-0.11) | -464 | 4.02 | -35 | 0.3 | -131 | 1.14 | 11539 | 725.0 | 752.0 | 771.0 | 685.0 |
| 2026-05-05 | 15.29 (+1.08) | 9.46 (0.0) | 0.92 (+0.04) | 1234 | 22.55 | 0 | 0.0 | 46 | 0.84 | 5473 | 744.0 | 690.0 | 744.0 | 682.0 |
| 2026-05-04 | 14.21 (-0.81) | 9.46 (-0.01) | 0.88 (-0.14) | -1403 | 18.67 | -9 | 0.12 | -171 | 2.28 | 7516 | 677.0 | 731.0 | 731.0 | 665.0 |
| 2026-04-30 | 15.02 (+0.6) | 9.47 (-0.01) | 1.02 (-0.03) | 603 | 9.1 | -10 | 0.15 | -41 | 0.62 | 6628 | 676.0 | 644.0 | 676.0 | 635.0 |
| 2026-04-29 | 14.42 (-0.65) | 9.48 (0.0) | 1.05 (-0.04) | -825 | 9.78 | -9 | 0.11 | -41 | 0.49 | 8437 | 615.0 | 631.0 | 672.0 | 605.0 |
| 2026-04-28 | 15.07 (+0.07) | 9.48 (-0.02) | 1.09 (-0.12) | 78 | 10.17 | -20 | 2.61 | -145 | 18.9 | 767 | 627.0 | 588.0 | 627.0 | 583.0 |
| 2026-04-27 | 15.0 (+0.08) | 9.5 (0.0) | 1.21 (+0.13) | 103 | 7.85 | -2 | 0.15 | 149 | 11.36 | 1312 | 570.0 | 616.0 | 616.0 | 537.0 |
| 2026-04-24 | 14.92 (+0.22) | 9.5 (+0.1) | 1.08 (+0.06) | 263 | 17.55 | 125 | 8.34 | 81 | 5.4 | 1499 | 596.0 | 650.0 | 651.0 | 572.0 |
| 2026-04-23 | 14.7 (+0.18) | 9.4 (+0.01) | 1.02 (+0.01) | 222 | 23.64 | 6 | 0.64 | 8 | 0.85 | 939 | 635.0 | 720.0 | 720.0 | 624.0 |
| 2026-04-22 | 14.52 (-0.11) | 9.39 (0.0) | 1.01 (0.0) | -133 | 18.5 | 3 | 0.42 | -3 | 0.42 | 719 | 693.0 | 701.0 | 707.0 | 688.0 |
| 2026-04-21 | 14.63 (-0.07) | 9.39 (+0.09) | 1.01 (0.0) | -95 | 12.27 | 104 | 13.44 | 7 | 0.9 | 774 | 721.0 | 724.0 | 724.0 | 670.0 |
| 2026-04-20 | 14.7 (+0.03) | 9.3 (+0.16) | 1.01 (-0.01) | 43 | 4.94 | 39 | 4.48 | -13 | 1.49 | 871 | 724.0 | 678.0 | 725.0 | 678.0 |
| 2026-04-17 | 14.67 (+0.19) | 9.14 (+0.02) | 1.02 (+0.02) | 226 | 23.86 | 25 | 2.64 | 17 | 1.8 | 947 | 660.0 | 628.0 | 660.0 | 622.0 |
| 2026-04-16 | 14.48 (-0.11) | 9.12 (0.0) | 1.0 (-0.08) | -130 | 13.17 | 2 | 0.2 | -88 | 8.92 | 987 | 600.0 | 609.0 | 609.0 | 572.0 |
| 2026-04-15 | 14.59 (+0.09) | 9.12 (+0.01) | 1.08 (-0.03) | -107 | 13.26 | 3 | 0.37 | -36 | 4.46 | 807 | 606.0 | 620.0 | 629.0 | 606.0 |
| 2026-04-14 | 14.5 (+0.33) | 9.11 (+0.21) | 1.11 (-0.18) | 345 | 3.11 | 260 | 2.34 | -226 | 2.04 | 11092 | 621.0 | 615.0 | 641.0 | 603.0 |
| 2026-04-13 | 14.17 (-0.19) | 8.9 (+0.09) | 1.29 (0.0) | -234 | 18.75 | 100 | 8.01 | 3 | 0.24 | 1248 | 583.0 | 567.0 | 597.0 | 565.0 |
| 2026-04-10 | 14.36 (+0.1) | 8.81 (0.0) | 1.29 (0.0) | 130 | 15.53 | 0 | 0.0 | 4 | 0.48 | 837 | 552.0 | 529.0 | 552.0 | 510.0 |
| 2026-04-09 | 14.26 (-2.79) | 8.81 (-0.06) | 1.29 (+0.03) | -114 | 8.39 | -69 | 5.08 | 37 | 2.72 | 1358 | 521.0 | 536.0 | 565.0 | 507.0 |
| 2026-04-08 | 17.05 (+0.09) | 8.87 (-0.12) | 1.26 (+0.01) | 106 | 10.09 | -151 | 14.37 | 7 | 0.67 | 1051 | 517.0 | 508.0 | 517.0 | 508.0 |
| 2026-04-07 | 16.96 (+0.23) | 8.99 (+0.11) | 1.25 (0.0) | 287 | 22.44 | 148 | 11.57 | -4 | 0.31 | 1279 | 470.5 | 460.0 | 478.5 | 457.0 |
| 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 | 16.73 (+0.27) | 8.88 (+0.12) | 1.25 (+0.03) | 328 | 35.01 | 140 | 14.94 | 39 | 4.16 | 937 | 435.0 | 432.5 | 436.5 | 420.0 |
| 2026-04-01 | 16.46 (+0.06) | 8.76 (0.0) | 1.22 (+0.01) | 75 | 16.13 | 0 | 0.0 | 15 | 3.23 | 465 | 420.0 | 415.0 | 425.0 | 415.0 |
| 2026-03-31 | 16.4 (+0.4) | 8.76 (0.0) | 1.21 (0.0) | 475 | 37.34 | 0 | 0.0 | 2 | 0.16 | 1272 | 390.0 | 409.0 | 413.0 | 388.0 |
| 2026-03-30 | 16.0 (+0.11) | 8.76 (0.0) | 1.21 (+0.04) | 132 | 15.31 | 0 | 0.0 | 40 | 4.64 | 862 | 430.0 | 412.0 | 430.0 | 412.0 |
| 2026-03-27 | 15.89 (+0.11) | 8.76 (+0.01) | 1.17 (+0.08) | 138 | 11.4 | 11 | 0.91 | 102 | 8.43 | 1210 | 446.0 | 398.0 | 446.0 | 398.0 |
| 2026-03-26 | 15.78 (-0.22) | 8.75 (+0.42) | 1.09 (-0.1) | -273 | 1.56 | 504 | 2.88 | -127 | 0.73 | 17487 | 442.0 | 439.5 | 477.0 | 430.0 |
| 2026-03-25 | 16.0 (-0.05) | 8.33 (+0.07) | 1.19 (+0.05) | -195 | 7.44 | 85 | 3.24 | 65 | 2.48 | 2622 | 437.0 | 434.0 | 437.0 | 432.0 |
| 2026-03-24 | 16.05 (-0.85) | 8.26 (+0.6) | 1.14 (-0.01) | -1027 | 4.8 | 730 | 3.41 | -10 | 0.05 | 21377 | 397.5 | 415.0 | 423.5 | 397.0 |
| 2026-03-23 | 16.9 (-0.24) | 7.66 (+0.39) | 1.15 (-0.22) | -393 | 1.57 | 474 | 1.89 | -271 | 1.08 | 25086 | 385.0 | 412.5 | 448.0 | 385.0 |
| 2026-03-20 | 17.14 (+1.04) | 7.27 (+0.58) | 1.37 (-0.13) | 246 | 1.26 | 773 | 3.97 | -133 | 0.68 | 19456 | 427.0 | 415.5 | 427.0 | 393.5 |
| 2026-03-19 | 16.1 (-0.09) | 6.69 (0.0) | 1.5 (+0.04) | -200 | 4.84 | 0 | 0.0 | 43 | 1.04 | 4133 | 388.5 | 361.0 | 388.5 | 361.0 |
| 2026-03-18 | 16.19 (-0.18) | 6.69 (+0.02) | 1.46 (-0.08) | -213 | 2.34 | 28 | 0.31 | -91 | 1.0 | 9116 | 353.5 | 333.0 | 353.5 | 313.0 |
| 2026-03-17 | 16.37 (-0.11) | 6.67 (0.0) | 1.54 (+0.05) | -258 | 17.6 | 0 | 0.0 | 62 | 4.23 | 1466 | 321.5 | 350.0 | 352.0 | 320.5 |
| 2026-03-16 | 16.48 (+0.08) | 6.67 (0.0) | 1.49 (-0.02) | 14 | 1.75 | 0 | 0.0 | -31 | 3.88 | 798 | 344.0 | 341.5 | 344.0 | 320.0 |
| 2026-03-13 | 16.4 (-0.03) | 6.67 (0.0) | 1.51 (+0.01) | -61 | 8.17 | 0 | 0.0 | 15 | 2.01 | 747 | 331.5 | 308.0 | 341.0 | 308.0 |
| 2026-03-12 | 16.43 (+0.03) | 6.67 (0.0) | 1.5 (-0.05) | 37 | 6.06 | 0 | 0.0 | -58 | 9.49 | 611 | 327.0 | 331.5 | 341.0 | 324.0 |
| 2026-03-11 | 16.4 (+0.01) | 6.67 (0.0) | 1.55 (+0.02) | 11 | 0.91 | 0 | 0.0 | 21 | 1.73 | 1211 | 339.5 | 320.0 | 339.5 | 320.0 |
| 2026-03-10 | 16.39 (-0.17) | 6.67 (0.0) | 1.53 (+0.13) | -210 | 18.03 | -1 | 0.09 | 153 | 13.13 | 1165 | 309.0 | 324.5 | 324.5 | 288.0 |
| 2026-03-09 | 16.56 (+0.11) | 6.67 (0.0) | 1.4 (-0.01) | 136 | 33.92 | 0 | 0.0 | -15 | 3.74 | 401 | 309.0 | 309.0 | 309.0 | 309.0 |
| 2026-03-06 | 16.45 (+0.37) | 6.67 (0.0) | 1.41 (+0.01) | 447 | 40.82 | 0 | 0.0 | 21 | 1.92 | 1095 | 343.0 | 320.0 | 343.0 | 320.0 |
| 2026-03-05 | 16.08 (+0.14) | 6.67 (0.0) | 1.4 (+0.01) | 160 | 8.79 | 0 | 0.0 | 14 | 0.77 | 1820 | 333.0 | 355.0 | 356.0 | 300.5 |
| 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 | 15.94 (+0.07) | 6.67 (0.0) | 1.39 (-0.01) | 87 | 7.73 | 0 | 0.0 | -18 | 1.6 | 1126 | 333.5 | 345.0 | 345.0 | 333.5 |
| 2026-03-03 | 15.87 (+0.23) | 6.67 (-0.09) | 1.4 (-0.05) | 277 | 16.19 | -109 | 6.37 | -57 | 3.33 | 1711 | 370.5 | 389.5 | 392.0 | 348.0 |
| 2026-03-02 | 15.64 (+0.38) | 6.76 (-0.2) | 1.45 (-0.09) | 452 | 24.71 | -240 | 13.12 | -115 | 6.29 | 1829 | 372.0 | 344.0 | 379.5 | 344.0 |
| 2026-02-26 | 15.26 (+0.09) | 6.96 (0.0) | 1.54 (+0.02) | 117 | 9.47 | 0 | 0.0 | 27 | 2.19 | 1235 | 345.0 | 330.0 | 355.0 | 330.0 |
| 2026-02-25 | 15.17 (+0.2) | 6.96 (0.0) | 1.52 (+0.06) | 233 | 11.91 | 0 | 0.0 | 76 | 3.89 | 1956 | 324.0 | 319.5 | 324.0 | 302.5 |
| 2026-02-24 | 14.97 (+0.31) | 6.96 (0.0) | 1.46 (+0.03) | 368 | 19.16 | 0 | 0.0 | 29 | 1.51 | 1921 | 306.0 | 287.0 | 306.0 | 287.0 |
| 2026-02-23 | 14.66 (+0.08) | 6.96 (0.0) | 1.43 (-0.03) | 121 | 7.83 | 0 | 0.0 | -34 | 2.2 | 1546 | 279.0 | 274.0 | 280.0 | 273.0 |
| 2026-02-11 | 14.58 (+0.77) | 6.96 (0.0) | 1.46 (-0.02) | 929 | 46.68 | 0 | 0.0 | -23 | 1.16 | 1990 | 269.0 | 259.0 | 273.0 | 255.0 |
| 2026-02-10 | 13.81 (+0.28) | 6.96 (-0.26) | 1.48 (+0.09) | 335 | 16.78 | -309 | 15.48 | 115 | 5.76 | 1996 | 262.0 | 256.5 | 262.0 | 250.0 |
| 2026-02-09 | 13.53 (-0.61) | 7.22 (-0.37) | 1.39 (-0.22) | -810 | 4.38 | -450 | 2.43 | -273 | 1.48 | 18485 | 258.0 | 271.5 | 271.5 | 253.0 |
| 2026-02-06 | 14.14 (-1.06) | 7.59 (0.0) | 1.61 (-0.13) | -1474 | 13.44 | -4 | 0.04 | -156 | 1.42 | 10964 | 263.0 | 278.5 | 279.0 | 263.0 |
| 2026-02-05 | 15.2 (+0.55) | 7.59 (-0.13) | 1.74 (+0.04) | 524 | 3.54 | -150 | 1.01 | 51 | 0.34 | 14813 | 292.0 | 268.0 | 292.0 | 268.0 |
| 2026-02-04 | 14.65 (+4.12) | 7.72 (-0.73) | 1.7 (+0.02) | 4856 | 27.91 | -881 | 5.06 | 27 | 0.16 | 17401 | 265.5 | 242.5 | 265.5 | 238.0 |
| 2026-02-03 | 10.53 (+0.06) | 8.45 (+0.11) | 1.68 (-0.36) | 52 | 0.29 | 133 | 0.74 | -438 | 2.42 | 18095 | 241.5 | 249.5 | 254.5 | 235.5 |
| 2026-02-02 | 10.47 (-0.09) | 8.34 (+0.01) | 2.04 (-0.01) | -100 | 7.55 | 20 | 1.51 | -12 | 0.91 | 1325 | 231.5 | 227.0 | 232.0 | 225.5 |
| 2026-01-30 | 10.56 (+0.11) | 8.33 (+0.01) | 2.05 (+0.02) | 124 | 8.23 | 0 | 0.0 | 26 | 1.73 | 1507 | 233.0 | 230.0 | 233.0 | 221.0 |
| 2026-01-29 | 10.45 (+0.34) | 8.32 (+0.02) | 2.03 (-0.03) | 407 | 17.57 | 30 | 1.3 | -38 | 1.64 | 2316 | 230.0 | 231.0 | 231.0 | 223.0 |
| 2026-01-28 | 10.11 (-7.41) | 8.3 (-0.42) | 2.06 (-0.16) | 146 | 8.37 | 25 | 1.43 | -56 | 3.21 | 1745 | 222.0 | 217.0 | 223.0 | 217.0 |
| 2026-01-27 | 17.52 (+0.28) | 8.72 (+0.02) | 2.22 (-0.24) | 342 | 20.11 | 25 | 1.47 | -269 | 15.81 | 1701 | 212.5 | 205.5 | 212.5 | 205.5 |
| 2026-01-26 | 17.24 (-0.07) | 8.7 (0.0) | 2.46 (+0.13) | -48 | 7.51 | 0 | 0.0 | 149 | 23.32 | 639 | 203.0 | 204.0 | 204.0 | 201.0 |
| 2026-01-23 | 17.31 (+0.05) | 8.7 (0.0) | 2.33 (+0.07) | 55 | 7.14 | 0 | 0.0 | 77 | 10.0 | 770 | 204.5 | 209.0 | 209.0 | 203.5 |
| 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 | |||
| 2026-01-22 | 17.26 (+0.22) | 8.7 (0.0) | 2.26 (-0.02) | 252 | 28.57 | 0 | 0.0 | -26 | 2.95 | 882 | 207.0 | 209.0 | 209.0 | 206.5 |
| 2026-01-21 | 17.04 (+0.18) | 8.7 (+0.93) | 2.28 (-0.05) | 210 | 16.77 | 50 | 3.99 | -58 | 4.63 | 1252 | 204.0 | 208.0 | 209.0 | 204.0 |
| 2026-01-20 | 16.86 (+0.26) | 7.77 (0.0) | 2.33 (-0.03) | 295 | 18.25 | 0 | 0.0 | -34 | 2.1 | 1616 | 207.0 | 198.0 | 208.0 | 198.0 |
| 2026-01-19 | 16.6 (+0.07) | 7.77 (0.0) | 2.36 (+0.01) | 44 | 0.63 | 0 | 0.0 | 9 | 0.13 | 6950 | 201.5 | 200.0 | 209.0 | 199.0 |
| 2026-01-16 | 16.53 (-1.68) | 7.77 (-0.25) | 2.35 (-0.01) | -2371 | 36.02 | -286 | 4.35 | -6 | 0.09 | 6582 | 201.5 | 205.5 | 210.0 | 199.0 |
| 2026-01-15 | 18.21 (-0.68) | 8.02 (0.0) | 2.36 (-0.06) | -896 | 15.04 | 0 | 0.0 | -65 | 1.09 | 5956 | 202.5 | 201.5 | 206.5 | 197.5 |
| 2026-01-14 | 18.89 (-1.46) | 8.02 (-0.41) | 2.42 (-0.29) | -2035 | 19.9 | -466 | 4.56 | -337 | 3.29 | 10228 | 200.5 | 218.0 | 219.0 | 197.0 |
| 2026-01-13 | 20.35 (-1.99) | 8.43 (+0.7) | 2.71 (-0.23) | -2436 | 17.02 | 793 | 5.54 | -259 | 1.81 | 14310 | 214.0 | 235.0 | 238.0 | 212.0 |
| 2026-01-12 | 22.34 (-0.06) | 7.73 (0.0) | 2.94 (+0.17) | -83 | 5.23 | 0 | 0.0 | 195 | 12.3 | 1586 | 233.0 | 222.5 | 235.0 | 222.5 |
| 2026-01-09 | 22.4 (-0.22) | 7.73 (0.0) | 2.77 (0.0) | -271 | 31.08 | 0 | 0.0 | 2 | 0.23 | 872 | 216.5 | 206.0 | 219.5 | 206.0 |
| 2026-01-08 | 22.62 (-0.16) | 7.73 (0.0) | 2.77 (+0.02) | -178 | 24.86 | 0 | 0.0 | 27 | 3.77 | 716 | 209.5 | 210.0 | 215.0 | 209.5 |
| 2026-01-07 | 22.78 (-0.12) | 7.73 (0.0) | 2.75 (+0.06) | -154 | 24.48 | 0 | 0.0 | 67 | 10.65 | 629 | 212.5 | 222.0 | 224.0 | 212.5 |
| 2026-01-06 | 22.9 (+0.05) | 7.73 (0.0) | 2.69 (+0.04) | 59 | 7.54 | 0 | 0.0 | 41 | 5.24 | 782 | 217.5 | 218.0 | 222.0 | 217.0 |
| 2026-01-05 | 22.85 (+0.11) | 7.73 (0.0) | 2.65 (+0.09) | 123 | 12.95 | 0 | 0.0 | 101 | 10.63 | 950 | 220.0 | 231.5 | 231.5 | 218.0 |
| 2026-01-02 | 22.74 (+0.03) | 7.73 (0.0) | 2.56 (0.0) | 35 | 4.97 | 0 | 0.0 | 6 | 0.85 | 704 | 226.5 | 227.5 | 227.5 | 223.0 |
| 2025-12-31 | 22.71 (-0.02) | 7.73 (0.0) | 2.56 (-0.01) | -18 | 1.98 | 0 | 0.0 | -19 | 2.09 | 907 | 228.5 | 219.0 | 229.5 | 219.0 |
| 2025-12-30 | 22.73 (+0.06) | 7.73 (0.0) | 2.57 (-0.07) | 68 | 5.76 | 0 | 0.0 | -80 | 6.78 | 1180 | 223.0 | 216.5 | 223.0 | 216.5 |
| 2025-12-29 | 22.67 (-0.1) | 7.73 (0.0) | 2.64 (+0.14) | -122 | 6.29 | 0 | 0.0 | 165 | 8.51 | 1939 | 223.0 | 230.0 | 230.0 | 221.5 |
| 2025-12-26 | 22.77 (-1.02) | 7.73 (0.0) | 2.5 (-0.07) | -1172 | 10.04 | 6 | 0.05 | -81 | 0.69 | 11676 | 230.5 | 231.5 | 231.5 | 223.5 |
| 2025-12-24 | 23.79 (+4.75) | 7.73 (+0.01) | 2.57 (-0.1) | 5388 | 25.69 | 0 | 0.0 | -112 | 0.53 | 20974 | 232.0 | 227.5 | 237.5 | 225.0 |
| 2025-12-23 | 19.04 (+1.88) | 7.72 (+0.36) | 2.67 (-0.08) | 2141 | 17.23 | 415 | 3.34 | -92 | 0.74 | 12427 | 232.5 | 221.0 | 232.5 | 220.0 |
| 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 | 17.16 (+1.2) | 7.36 (+0.04) | 2.75 (-0.01) | 1361 | 29.04 | 43 | 0.92 | -18 | 0.38 | 4687 | 211.5 | 200.5 | 211.5 | 200.0 |
| 2025-12-19 | 15.96 (+0.79) | 7.32 (+0.59) | 2.76 (-0.05) | 883 | 4.34 | 675 | 3.32 | -58 | 0.29 | 20337 | 192.5 | 186.5 | 196.0 | 185.0 |
| 2025-12-18 | 15.17 (-0.09) | 6.73 (+0.02) | 2.81 (+0.02) | -151 | 11.77 | 20 | 1.56 | 22 | 1.71 | 1283 | 178.5 | 182.5 | 184.0 | 177.0 |
| 2025-12-17 | 15.26 (+0.51) | 6.71 (0.0) | 2.79 (+0.06) | 510 | 26.86 | 0 | 0.0 | 71 | 3.74 | 1899 | 182.5 | 187.0 | 187.0 | 179.0 |
| 2025-12-16 | 14.75 (+0.53) | 6.71 (0.0) | 2.73 (-0.14) | 578 | 19.97 | 0 | 0.0 | -152 | 5.25 | 2894 | 183.0 | 183.0 | 183.5 | 174.0 |
| 2025-12-15 | 14.22 (+0.29) | 6.71 (0.0) | 2.87 (+0.09) | 230 | 8.22 | 0 | 0.0 | 94 | 3.36 | 2798 | 182.5 | 173.0 | 183.0 | 173.0 |
| 2025-12-12 | 13.93 (-0.27) | 6.71 (0.0) | 2.78 (+0.25) | -398 | 14.84 | 0 | 0.0 | 293 | 10.92 | 2682 | 175.0 | 171.5 | 175.0 | 171.5 |
| 2025-12-11 | 14.2 (+0.04) | 6.71 (0.0) | 2.53 (+0.15) | -185 | 9.97 | 0 | 0.0 | 162 | 8.73 | 1855 | 170.5 | 173.0 | 173.5 | 170.5 |
| 2025-12-10 | 14.16 (+0.13) | 6.71 (0.0) | 2.38 (+0.13) | -78 | 4.38 | 0 | 0.0 | 150 | 8.42 | 1781 | 170.5 | 174.0 | 174.0 | 170.0 |
| 2025-12-09 | 14.03 (+1.1) | 6.71 (0.0) | 2.25 (+0.06) | 1138 | 52.37 | 0 | 0.0 | 71 | 3.27 | 2173 | 171.0 | 163.5 | 171.0 | 163.5 |
| 2025-12-08 | 12.93 (+0.13) | 6.71 (0.0) | 2.19 (+0.17) | 87 | 10.38 | 0 | 0.0 | 188 | 22.43 | 838 | 164.0 | 163.5 | 164.0 | 162.5 |
| 2025-12-05 | 12.8 (-0.15) | 6.71 (0.0) | 2.02 (+0.25) | -173 | 12.73 | 0 | 0.0 | 284 | 20.9 | 1359 | 163.0 | 162.0 | 163.0 | 160.5 |
| 2025-12-04 | 12.95 (+0.67) | 6.71 (0.0) | 1.77 (-0.2) | 626 | 8.07 | 0 | 0.0 | -223 | 2.87 | 7759 | 162.0 | 161.0 | 167.0 | 160.0 |
| 2025-12-03 | 12.28 (-2.67) | 6.71 (0.0) | 1.97 (-0.1) | -3670 | 34.03 | 0 | 0.0 | -111 | 1.03 | 10786 | 160.0 | 164.0 | 166.0 | 159.0 |
| 2025-12-02 | 14.95 (+1.37) | 6.71 (0.0) | 2.07 (-0.03) | 1407 | 11.71 | 0 | 0.0 | -35 | 0.29 | 12014 | 164.5 | 163.5 | 171.5 | 161.5 |
| 2025-12-01 | 13.58 (-0.49) | 6.71 (0.0) | 2.1 (-0.08) | -736 | 8.96 | 0 | 0.0 | -97 | 1.18 | 8213 | 159.5 | 166.0 | 166.0 | 158.5 |
| 2025-11-28 | 14.07 (+1.37) | 6.71 (0.0) | 2.18 (+0.09) | 1473 | 14.1 | -1 | 0.01 | 110 | 1.05 | 10450 | 167.0 | 166.0 | 174.0 | 165.0 |
| 2025-11-27 | 12.7 (-0.67) | 6.71 (+0.02) | 2.09 (+0.14) | -813 | 5.03 | 30 | 0.19 | 152 | 0.94 | 16153 | 166.5 | 172.0 | 175.5 | 166.0 |
| 2025-11-26 | 13.37 (+0.08) | 6.69 (0.0) | 1.95 (+0.08) | -357 | 2.75 | 0 | 0.0 | 93 | 0.72 | 12969 | 168.5 | 168.0 | 170.5 | 163.5 |
| 2025-11-25 | 13.29 (-1.43) | 6.69 (+0.1) | 1.87 (-0.13) | -1918 | 13.33 | 120 | 0.83 | -150 | 1.04 | 14390 | 165.0 | 162.0 | 169.5 | 157.5 |
| 2025-11-24 | 14.72 (-0.04) | 6.59 (0.0) | 2.0 (-0.02) | -37 | 3.12 | 0 | 0.0 | -21 | 1.77 | 1185 | 158.0 | 152.5 | 158.0 | 152.5 |
| 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 | |||
| 2025-11-21 | 14.76 (-0.43) | 6.59 (0.0) | 2.02 (+0.16) | -492 | 20.47 | 0 | 0.0 | 188 | 7.82 | 2403 | 150.0 | 155.5 | 157.5 | 146.0 |
| 2025-11-20 | 15.19 (-0.24) | 6.59 (0.0) | 1.86 (+0.11) | -275 | 31.07 | 0 | 0.0 | 122 | 13.79 | 885 | 162.0 | 163.5 | 165.5 | 162.0 |
| 2025-11-19 | 15.43 (-0.03) | 6.59 (0.0) | 1.75 (+0.09) | -27 | 3.76 | 0 | 0.0 | 105 | 14.6 | 719 | 158.5 | 159.5 | 161.0 | 157.0 |
| 2025-11-18 | 15.46 (+0.03) | 6.59 (0.0) | 1.66 (-0.06) | 30 | 2.86 | 0 | 0.0 | -73 | 6.97 | 1048 | 160.0 | 163.0 | 165.0 | 158.5 |
| 2025-11-17 | 15.43 (+0.15) | 6.59 (0.0) | 1.72 (-0.04) | 174 | 13.24 | -3 | 0.23 | -40 | 3.04 | 1314 | 166.5 | 161.5 | 167.0 | 161.5 |
| 2025-11-14 | 15.28 (-0.47) | 6.59 (0.0) | 1.76 (+0.22) | -680 | 46.61 | 0 | 0.0 | 244 | 16.72 | 1459 | 161.0 | 163.0 | 165.0 | 161.0 |
| 2025-11-13 | 15.75 (-0.19) | 6.59 (-0.01) | 1.54 (+0.14) | -262 | 17.68 | -13 | 0.88 | 163 | 11.0 | 1482 | 168.0 | 166.5 | 168.5 | 164.5 |
| 2025-11-12 | 15.94 (-0.34) | 6.6 (0.0) | 1.4 (+0.07) | -391 | 25.88 | 0 | 0.0 | 78 | 5.16 | 1511 | 163.5 | 166.0 | 167.5 | 163.0 |
| 2025-11-11 | 16.28 (-0.13) | 6.6 (0.0) | 1.33 (+0.03) | -150 | 10.07 | 0 | 0.0 | 37 | 2.48 | 1490 | 163.0 | 167.5 | 170.0 | 163.0 |
| 2025-11-10 | 16.41 (+0.23) | 6.6 (0.0) | 1.3 (+0.12) | 263 | 13.7 | 0 | 0.0 | 132 | 6.88 | 1920 | 166.5 | 164.0 | 167.0 | 161.0 |
| 2025-11-07 | 16.18 (+1.11) | 6.6 (0.0) | 1.18 (+0.21) | -202 | 11.66 | 0 | 0.0 | 246 | 14.2 | 1733 | 159.5 | 161.0 | 163.0 | 159.5 |
| 2025-11-06 | 15.07 (-0.12) | 6.6 (0.0) | 0.97 (+0.08) | -359 | 2.73 | 0 | 0.0 | 89 | 0.68 | 13174 | 163.5 | 170.0 | 170.0 | 159.0 |
| 2025-11-05 | 15.19 (-0.21) | 6.6 (-0.04) | 0.89 (-0.09) | -262 | 2.93 | -41 | 0.46 | -100 | 1.12 | 8949 | 169.5 | 157.0 | 170.0 | 156.5 |
| 2025-11-04 | 15.4 (+0.84) | 6.64 (0.0) | 0.98 (-0.11) | 925 | 11.77 | 0 | 0.0 | -126 | 1.6 | 7858 | 167.0 | 175.0 | 175.5 | 167.0 |
| 2025-11-03 | 14.56 (-0.65) | 6.64 (0.0) | 1.09 (+0.2) | -1043 | 4.04 | 0 | 0.0 | 222 | 0.86 | 25805 | 175.0 | 183.0 | 184.0 | 173.5 |
| 2025-10-31 | 15.21 (+0.63) | 6.64 (0.0) | 0.89 (+0.04) | 517 | 2.18 | -1 | 0.0 | 51 | 0.21 | 23760 | 182.5 | 166.0 | 182.5 | 166.0 |
| 2025-10-30 | 14.58 (+0.5) | 6.64 (0.0) | 0.85 (-0.17) | 180 | 0.78 | 0 | 0.0 | -194 | 0.84 | 23196 | 166.0 | 177.0 | 178.5 | 163.5 |
| 2025-10-29 | 14.08 (+3.48) | 6.64 (+0.94) | 1.02 (-0.04) | 3814 | 11.84 | 1066 | 3.31 | -49 | 0.15 | 32209 | 176.0 | 169.0 | 177.5 | 166.0 |
| 2025-10-28 | 10.6 (+1.12) | 5.7 (0.0) | 1.06 (+0.23) | 1077 | 6.41 | 0 | 0.0 | 264 | 1.57 | 16801 | 162.5 | 150.0 | 162.5 | 147.5 |
| 2025-10-27 | 9.48 (+0.24) | 5.7 (+0.18) | 0.83 (0.0) | 249 | 6.46 | 206 | 5.35 | 0 | 0.0 | 3853 | 148.0 | 146.0 | 148.0 | 141.5 |
| 2025-10-23 | 9.24 (-1.3) | 5.52 (0.0) | 0.83 (0.0) | 7 | 0.31 | 0 | 0.0 | 0 | 0.0 | 2246 | 142.5 | 144.0 | 144.5 | 140.5 |
| 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 | |||
| 2025-10-22 | 10.54 (-0.21) | 5.52 (-0.93) | 0.83 (+0.01) | -248 | 6.37 | 0 | 0.0 | 10 | 0.26 | 3893 | 145.0 | 146.0 | 149.0 | 144.5 |
| 2025-10-21 | 10.75 (-0.04) | 6.45 (0.0) | 0.82 (+0.05) | -97 | 1.62 | 0 | 0.0 | 59 | 0.98 | 6000 | 146.5 | 148.0 | 152.0 | 146.0 |
| 2025-10-20 | 10.79 (+0.16) | 6.45 (0.0) | 0.77 (+0.03) | -66 | 0.67 | 0 | 0.0 | 28 | 0.28 | 9923 | 147.5 | 143.0 | 151.5 | 143.0 |
| 2025-10-17 | 10.63 (-0.95) | 6.45 (0.0) | 0.74 (-0.02) | -1183 | 24.2 | 0 | 0.0 | -25 | 0.51 | 4889 | 141.0 | 141.0 | 143.5 | 139.5 |
| 2025-10-16 | 11.58 (+1.14) | 6.45 (0.0) | 0.76 (-0.29) | 1194 | 9.93 | 0 | 0.0 | -322 | 2.68 | 12029 | 142.0 | 136.0 | 147.0 | 135.5 |
| 2025-10-15 | 10.44 (-0.01) | 6.45 (-0.82) | 1.05 (-0.01) | -49 | 1.3 | -931 | 24.63 | -15 | 0.4 | 3780 | 134.0 | 133.0 | 135.0 | 128.5 |
| 2025-10-14 | 10.45 (+0.13) | 7.27 (-0.03) | 1.06 (0.0) | 104 | 2.22 | -37 | 0.79 | 0 | 0.0 | 4688 | 130.0 | 139.0 | 142.5 | 130.0 |
| 2025-10-13 | 10.32 (0.0) | 7.3 (-0.03) | 1.06 (0.0) | -45 | 2.08 | -37 | 1.71 | 0 | 0.0 | 2168 | 137.0 | 131.5 | 138.0 | 131.5 |
| 2025-10-09 | 10.32 (-0.35) | 7.33 (-0.12) | 1.06 (0.0) | -463 | 17.47 | -126 | 4.75 | 0 | 0.0 | 2651 | 139.5 | 142.5 | 144.5 | 138.5 |
| 2025-10-08 | 10.67 (-0.4) | 7.45 (+0.01) | 1.06 (0.0) | -862 | 20.38 | 0 | 0.0 | 0 | 0.0 | 4229 | 141.5 | 141.5 | 145.5 | 139.5 |
| 2025-10-07 | 11.07 (+0.08) | 7.44 (-0.01) | 1.06 (-0.01) | -652 | 12.26 | 0 | 0.0 | -5 | 0.09 | 5320 | 142.5 | 144.0 | 145.0 | 138.0 |
| 2025-10-03 | 10.99 (+0.27) | 7.45 (+0.01) | 1.07 (0.0) | 84 | 1.41 | 0 | 0.0 | -7 | 0.12 | 5969 | 142.5 | 137.5 | 145.5 | 137.0 |
| 2025-10-02 | 10.72 (-0.7) | 7.44 (-0.01) | 1.07 (0.0) | -1071 | 17.08 | 0 | 0.0 | -1 | 0.02 | 6269 | 137.5 | 137.5 | 141.0 | 134.5 |
| 2025-10-01 | 11.42 (-0.18) | 7.45 (0.0) | 1.07 (0.0) | -461 | 7.73 | 0 | 0.0 | 0 | 0.0 | 5965 | 135.0 | 137.5 | 141.0 | 134.5 |
| 2025-09-30 | 11.6 (-1.04) | 7.45 (-0.3) | 1.07 (-0.1) | -1282 | 14.71 | -346 | 3.97 | -110 | 1.26 | 8714 | 138.0 | 133.5 | 141.5 | 129.0 |
| 2025-09-26 | 12.64 (-0.31) | 7.75 (-0.32) | 1.17 (-0.03) | -193 | 2.04 | -364 | 3.86 | -29 | 0.31 | 9439 | 132.0 | 144.5 | 145.5 | 131.5 |
| 2025-09-25 | 12.95 (+0.31) | 8.07 (0.0) | 1.2 (-0.07) | 260 | 2.36 | 0 | 0.0 | -82 | 0.74 | 11032 | 145.5 | 159.5 | 163.5 | 145.0 |
| 2025-09-24 | 12.64 (-1.42) | 8.07 (0.0) | 1.27 (-0.09) | -1506 | 14.04 | 0 | 0.0 | -105 | 0.98 | 10726 | 160.0 | 168.0 | 170.5 | 159.0 |
| 2025-09-23 | 14.06 (-0.13) | 8.07 (0.0) | 1.36 (0.0) | 607 | 4.96 | 0 | 0.0 | 2 | 0.02 | 12237 | 167.0 | 169.0 | 171.5 | 163.5 |
| 2025-09-22 | 14.19 (+0.63) | 8.07 (-0.35) | 1.36 (-0.14) | 748 | 3.44 | -398 | 1.83 | -161 | 0.74 | 21759 | 168.5 | 168.5 | 172.5 | 163.5 |
| 2025-09-19 | 13.56 (+2.38) | 8.42 (0.0) | 1.5 (-0.08) | 2656 | 11.73 | 0 | 0.0 | -90 | 0.4 | 22649 | 169.0 | 156.0 | 169.0 | 155.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 11.18 (-0.58) | 8.42 (0.0) | 1.58 (-0.3) | -1103 | 6.61 | 0 | 0.0 | -343 | 2.05 | 16699 | 154.0 | 161.0 | 166.0 | 152.0 |
| 2025-09-17 | 11.76 (+0.09) | 8.42 (-0.04) | 1.88 (-0.02) | 102 | 13.92 | -50 | 6.82 | -18 | 2.46 | 733 | 157.0 | 156.0 | 159.0 | 154.0 |
| 2025-09-16 | 11.67 (+0.09) | 8.46 (0.0) | 1.9 (-0.02) | 100 | 20.49 | 0 | 0.0 | -21 | 4.3 | 488 | 158.0 | 152.5 | 158.0 | 152.5 |
| 2025-09-15 | 11.58 (-0.02) | 8.46 (-0.05) | 1.92 (+0.05) | 51 | 9.06 | -50 | 8.88 | 50 | 8.88 | 563 | 150.0 | 153.5 | 153.5 | 148.0 |
| 2025-09-12 | 11.6 (-0.12) | 8.51 (0.0) | 1.87 (+0.01) | 30 | 8.29 | 0 | 0.0 | 19 | 5.25 | 362 | 154.5 | 159.5 | 159.5 | 154.5 |
| 2025-09-11 | 11.72 (+0.31) | 8.51 (-0.07) | 1.86 (-0.03) | 348 | 43.5 | -80 | 10.0 | -44 | 5.5 | 800 | 158.0 | 158.5 | 158.5 | 154.0 |
| 2025-09-10 | 11.41 (+0.29) | 8.58 (-0.07) | 1.89 (-0.07) | 446 | 51.21 | -80 | 9.18 | -80 | 9.18 | 871 | 159.5 | 155.0 | 159.5 | 153.0 |
| 2025-09-09 | 11.12 (-0.01) | 8.65 (-0.07) | 1.96 (0.0) | 65 | 9.15 | -80 | 11.27 | 8 | 1.13 | 710 | 154.0 | 153.5 | 154.0 | 147.0 |
| 2025-09-08 | 11.13 (+0.11) | 8.72 (-0.06) | 1.96 (+0.07) | 117 | 16.41 | -70 | 9.82 | 72 | 10.1 | 713 | 151.0 | 148.0 | 151.0 | 146.0 |
| 2025-09-05 | 11.02 (+0.13) | 8.78 (-0.22) | 1.89 (+0.02) | 150 | 9.6 | -255 | 16.33 | 32 | 2.05 | 1562 | 146.0 | 147.0 | 150.0 | 145.0 |
| 2025-09-04 | 10.89 (-0.22) | 9.0 (-0.01) | 1.87 (+0.45) | -297 | 9.75 | 0 | 0.0 | 506 | 16.61 | 3046 | 144.0 | 153.5 | 153.5 | 144.0 |
| 2025-09-03 | 11.11 (-0.7) | 9.01 (-0.05) | 1.42 (-0.28) | -1513 | 15.47 | -64 | 0.65 | -318 | 3.25 | 9781 | 157.0 | 165.5 | 165.5 | 157.0 |
| 2025-09-02 | 11.81 (+0.44) | 9.06 (0.0) | 1.7 (-0.19) | 594 | 5.8 | 0 | 0.0 | -217 | 2.12 | 10236 | 165.5 | 166.5 | 167.5 | 157.0 |
| 2025-09-01 | 11.37 (+1.25) | 9.06 (0.0) | 1.89 (-0.07) | 1168 | 7.15 | 0 | 0.0 | -75 | 0.46 | 16341 | 164.5 | 160.5 | 167.5 | 152.5 |
| 2025-08-29 | 10.12 (-0.98) | 9.06 (+0.03) | 1.96 (+0.12) | -1465 | 8.83 | 29 | 0.17 | 132 | 0.8 | 16590 | 160.5 | 167.5 | 173.0 | 160.0 |
| 2025-08-28 | 11.1 (-1.29) | 9.03 (+0.02) | 1.84 (-0.64) | -814 | 3.12 | 30 | 0.12 | -731 | 2.81 | 26048 | 164.5 | 177.0 | 183.5 | 164.5 |
| 2025-08-27 | 12.39 (+0.1) | 9.01 (+0.03) | 2.48 (+0.14) | 159 | 6.98 | 28 | 1.23 | 163 | 7.16 | 2277 | 175.0 | 171.5 | 175.0 | 170.5 |
| 2025-08-26 | 12.29 (-0.03) | 8.98 (0.0) | 2.34 (+0.11) | -35 | 3.65 | 0 | 0.0 | 122 | 12.73 | 958 | 168.0 | 165.0 | 168.0 | 164.0 |
| 2025-08-25 | 12.32 (0.0) | 8.98 (0.0) | 2.23 (+0.13) | 108 | 9.02 | 0 | 0.0 | 150 | 12.52 | 1198 | 166.0 | 161.0 | 168.0 | 160.0 |
| 2025-08-22 | 12.32 (-0.2) | 8.98 (-0.01) | 2.1 (+0.07) | 19 | 2.62 | 0 | 0.0 | 77 | 10.62 | 725 | 155.5 | 154.5 | 157.0 | 152.5 |
| 2025-08-21 | 12.52 (-0.14) | 8.99 (-0.16) | 2.03 (+0.23) | -97 | 4.96 | -190 | 9.72 | 268 | 13.72 | 1954 | 152.0 | 158.0 | 159.5 | 151.0 |
| 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 | 12.66 (+0.05) | 9.15 (-0.13) | 1.8 (+0.17) | 68 | 4.82 | -150 | 10.63 | 191 | 13.54 | 1411 | 156.5 | 159.5 | 162.5 | 156.5 |
| 2025-08-19 | 12.61 (+0.16) | 9.28 (-0.14) | 1.63 (+0.08) | 391 | 44.89 | -150 | 17.22 | 86 | 9.87 | 871 | 164.5 | 165.5 | 165.5 | 162.0 |
| 2025-08-18 | 12.45 (-0.24) | 9.42 (0.0) | 1.55 (-0.02) | -116 | 7.06 | 0 | 0.0 | -22 | 1.34 | 1644 | 162.0 | 158.0 | 162.0 | 158.0 |
| 2025-08-15 | 12.69 (-0.17) | 9.42 (0.0) | 1.57 (-0.02) | -334 | 26.51 | 0 | 0.0 | -24 | 1.9 | 1260 | 161.0 | 161.0 | 161.0 | 158.0 |
| 2025-08-14 | 12.86 (-0.62) | 9.42 (-0.29) | 1.59 (+0.38) | -784 | 29.6 | -335 | 12.65 | 437 | 16.5 | 2649 | 159.0 | 161.0 | 163.5 | 159.0 |
| 2025-08-13 | 13.48 (-2.06) | 9.71 (-0.23) | 1.21 (-0.49) | -1679 | 8.38 | -259 | 1.29 | -551 | 2.75 | 20045 | 165.0 | 170.5 | 172.5 | 161.5 |
| 2025-08-12 | 15.54 (-1.31) | 9.94 (0.0) | 1.7 (+0.16) | -1514 | 4.05 | 0 | 0.0 | 174 | 0.47 | 37337 | 170.5 | 174.5 | 185.5 | 170.0 |
| 2025-08-11 | 16.85 (+2.93) | 9.94 (+2.18) | 1.54 (-0.05) | 3060 | 11.75 | 2477 | 9.51 | -51 | 0.2 | 26037 | 169.0 | 157.0 | 170.5 | 154.0 |
| 2025-08-08 | 13.92 (-1.23) | 7.76 (0.0) | 1.59 (-0.09) | -1027 | 7.46 | 0 | 0.0 | -107 | 0.78 | 13772 | 158.0 | 163.5 | 165.0 | 158.0 |
| 2025-08-07 | 15.15 (-1.48) | 7.76 (+0.05) | 1.68 (+0.27) | -1996 | 3.65 | 57 | 0.1 | 304 | 0.56 | 54730 | 164.5 | 170.5 | 179.0 | 164.5 |
| 2025-08-06 | 16.63 (+2.74) | 7.71 (+0.59) | 1.41 (-0.08) | 2895 | 10.97 | 666 | 2.52 | -92 | 0.35 | 26399 | 168.5 | 153.0 | 168.5 | 148.0 |
| 2025-08-05 | 13.89 (-0.93) | 7.12 (+0.02) | 1.49 (+0.03) | -1878 | 15.87 | 26 | 0.22 | 43 | 0.36 | 11835 | 153.5 | 165.0 | 167.0 | 153.5 |
| 2025-08-04 | 14.82 (-0.72) | 7.1 (+1.8) | 1.46 (-0.1) | -387 | 2.02 | 2047 | 10.71 | -115 | 0.6 | 19121 | 160.5 | 165.5 | 167.0 | 152.5 |
| 2025-08-01 | 15.54 (+0.2) | 5.3 (0.0) | 1.56 (-0.03) | -241 | 6.39 | 0 | 0.0 | -38 | 1.01 | 3772 | 168.5 | 160.5 | 168.5 | 160.5 |
| 2025-07-31 | 15.34 (+0.01) | 5.3 (+0.02) | 1.59 (-0.14) | 60 | 1.53 | 26 | 0.66 | -155 | 3.96 | 3911 | 165.0 | 160.0 | 165.0 | 159.0 |
| 2025-07-30 | 15.33 (+0.22) | 5.28 (0.0) | 1.73 (+0.04) | 165 | 8.85 | 0 | 0.0 | 39 | 2.09 | 1865 | 159.0 | 161.0 | 161.5 | 157.5 |
| 2025-07-29 | 15.11 (+0.56) | 5.28 (0.0) | 1.69 (+0.04) | 313 | 13.1 | 0 | 0.0 | 50 | 2.09 | 2389 | 159.0 | 157.5 | 160.0 | 154.0 |
| 2025-07-28 | 14.55 (+0.16) | 5.28 (-0.34) | 1.65 (+0.07) | 105 | 4.36 | -388 | 16.1 | 75 | 3.11 | 2410 | 158.0 | 157.0 | 159.5 | 154.0 |
| 2025-07-25 | 14.39 (+0.13) | 5.62 (0.0) | 1.58 (+0.28) | 137 | 3.32 | 0 | 0.0 | 326 | 7.9 | 4125 | 157.0 | 151.0 | 159.0 | 148.0 |
| 2025-07-24 | 14.26 (-0.07) | 5.62 (-0.01) | 1.3 (-0.04) | -88 | 2.3 | -15 | 0.39 | -53 | 1.38 | 3832 | 149.5 | 143.0 | 151.0 | 141.5 |
| 2025-07-23 | 14.33 (-0.95) | 5.63 (-0.27) | 1.34 (-0.32) | -1083 | 27.7 | -308 | 7.88 | -363 | 9.28 | 3910 | 140.0 | 145.5 | 146.5 | 140.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 15.28 (+0.31) | 5.9 (-0.81) | 1.66 (-0.02) | 363 | 6.81 | -300 | 5.63 | -25 | 0.47 | 5332 | 142.5 | 154.5 | 155.5 | 140.0 |
| 2025-07-21 | 14.97 (-0.18) | 6.71 (+0.01) | 1.68 (+0.04) | 153 | 9.38 | 0 | 0.0 | 44 | 2.7 | 1631 | 152.5 | 155.5 | 156.5 | 152.0 |
| 2025-07-18 | 15.15 (-0.95) | 6.7 (0.0) | 1.64 (-0.19) | 169 | 6.1 | 0 | 0.0 | -206 | 7.43 | 2771 | 154.0 | 153.5 | 156.5 | 150.5 |
| 2025-07-17 | 16.1 (-0.13) | 6.7 (0.0) | 1.83 (-0.01) | -177 | 3.67 | 0 | 0.0 | -17 | 0.35 | 4819 | 153.5 | 160.0 | 160.5 | 153.5 |
| 2025-07-16 | 16.23 (-0.85) | 6.7 (+0.22) | 1.84 (-0.01) | -912 | 2.58 | 266 | 0.75 | -14 | 0.04 | 35381 | 162.0 | 158.0 | 163.0 | 155.5 |
| 2025-07-15 | 17.08 (+1.78) | 6.48 (+1.03) | 1.85 (+0.19) | 2229 | 3.48 | 1164 | 1.82 | 226 | 0.35 | 64064 | 156.0 | 152.5 | 162.5 | 152.0 |
| 2025-07-14 | 15.3 (+0.26) | 5.45 (0.0) | 1.66 (-0.02) | 34 | 0.09 | 0 | 0.0 | -30 | 0.08 | 39714 | 148.5 | 157.0 | 159.5 | 148.0 |
| 2025-07-11 | 15.04 (+0.51) | 5.45 (0.0) | 1.68 (-0.17) | 505 | 1.02 | 0 | 0.0 | -191 | 0.39 | 49430 | 153.0 | 156.0 | 158.5 | 150.5 |
| 2025-07-10 | 14.53 (+0.66) | 5.45 (+0.58) | 1.85 (+0.01) | 1004 | 1.77 | 656 | 1.16 | 10 | 0.02 | 56697 | 156.5 | 143.5 | 156.5 | 141.0 |
| 2025-07-09 | 13.87 (-0.94) | 4.87 (-0.18) | 1.84 (-0.16) | -552 | 1.24 | -200 | 0.45 | -186 | 0.42 | 44344 | 142.5 | 141.5 | 144.5 | 138.0 |
| 2025-07-08 | 14.81 (-1.14) | 5.05 (+0.75) | 2.0 (-0.26) | -820 | 1.94 | 850 | 2.01 | -293 | 0.69 | 42328 | 141.0 | 138.5 | 141.0 | 135.5 |
| 2025-07-07 | 15.95 (-0.31) | 4.3 (0.0) | 2.26 (-0.17) | -84 | 0.14 | 0 | 0.0 | -188 | 0.31 | 61497 | 137.0 | 150.0 | 150.0 | 137.0 |
| 2025-07-04 | 16.26 (+0.59) | 4.3 (+2.69) | 2.43 (+0.3) | 651 | 1.14 | 3055 | 5.34 | 334 | 0.58 | 57213 | 143.0 | 132.5 | 143.0 | 130.5 |
| 2025-07-03 | 15.67 (+0.29) | 1.61 (-0.19) | 2.13 (-0.12) | 336 | 0.65 | -216 | 0.42 | -134 | 0.26 | 51990 | 130.0 | 126.0 | 130.5 | 121.5 |
| 2025-07-02 | 15.38 (+1.06) | 1.8 (-0.13) | 2.25 (+0.19) | 1206 | 2.33 | -143 | 0.28 | 220 | 0.43 | 51702 | 121.0 | 119.5 | 123.0 | 115.5 |
| 2025-07-01 | 14.32 (-0.07) | 1.93 (-0.15) | 2.06 (-0.05) | -155 | 0.84 | -176 | 0.95 | -62 | 0.33 | 18509 | 119.5 | 111.0 | 119.5 | 111.0 |
| 2025-06-30 | 14.39 (-0.2) | 2.08 (-0.05) | 2.11 (+0.08) | -243 | 2.05 | -53 | 0.45 | 95 | 0.8 | 11858 | 109.0 | 114.5 | 114.5 | 108.0 |
| 2025-06-27 | 14.59 (-2.02) | 2.13 (+0.22) | 2.03 (+0.08) | -2072 | 9.62 | 250 | 1.16 | 90 | 0.42 | 21531 | 114.0 | 116.5 | 117.5 | 108.5 |
| 2025-06-26 | 16.61 (+0.46) | 1.91 (0.0) | 1.95 (+0.03) | 589 | 1.45 | 0 | 0.0 | 39 | 0.1 | 40528 | 116.0 | 117.5 | 123.0 | 115.5 |
| 2025-06-25 | 16.15 (+2.72) | 1.91 (+0.19) | 1.92 (+0.23) | 2981 | 5.42 | 216 | 0.39 | 255 | 0.46 | 54992 | 116.5 | 115.0 | 120.0 | 114.0 |
| 2025-06-24 | 13.43 (+1.34) | 1.72 (0.0) | 1.69 (+0.03) | 1392 | 6.96 | 0 | 0.0 | 42 | 0.21 | 19988 | 112.0 | 106.0 | 112.0 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 12.09 (+1.04) | 1.72 (+0.05) | 1.66 (-0.11) | 944 | 5.25 | 53 | 0.29 | -126 | 0.7 | 17982 | 102.0 | 100.0 | 102.5 | 97.1 |
| 2025-06-20 | 11.05 (+1.88) | 1.67 (0.0) | 1.77 (+0.01) | 2329 | 10.02 | 0 | 0.0 | 12 | 0.05 | 23247 | 101.5 | 99.8 | 101.5 | 96.8 |
| 2025-06-19 | 9.17 (-2.02) | 1.67 (0.0) | 1.76 (+0.01) | -2212 | 10.12 | 0 | 0.0 | 4 | 0.02 | 21855 | 99.3 | 101.0 | 104.0 | 99.3 |
| 2025-06-18 | 11.19 (+1.04) | 1.67 (0.0) | 1.75 (+0.08) | 923 | 2.34 | 0 | 0.0 | 97 | 0.25 | 39525 | 101.0 | 99.0 | 106.0 | 97.9 |
| 2025-06-17 | 10.15 (+0.35) | 1.67 (+1.49) | 1.67 (+0.08) | 101 | 0.22 | 1700 | 3.67 | 91 | 0.2 | 46380 | 97.4 | 104.0 | 105.0 | 97.3 |
| 2025-06-16 | 9.8 (+1.68) | 0.18 (+0.18) | 1.59 (-0.03) | 2006 | 4.94 | 200 | 0.49 | -40 | 0.1 | 40615 | 99.3 | 89.0 | 99.3 | 89.0 |
| 2025-06-13 | 8.12 (-0.85) | 0.0 (-3.62) | 1.62 (+0.54) | -1347 | 2.64 | -4131 | 8.1 | 611 | 1.2 | 51030 | 90.3 | 88.3 | 94.0 | 88.2 |
| 2025-06-12 | 8.97 (+1.94) | 3.62 (0.0) | 1.08 (+0.26) | 2139 | 5.36 | 0 | 0.0 | 300 | 0.75 | 39919 | 89.0 | 83.1 | 90.6 | 81.0 |
| 2025-06-11 | 7.03 (+1.85) | 3.62 (0.0) | 0.82 (+0.19) | 2087 | 14.43 | 0 | 0.0 | 217 | 1.5 | 14465 | 82.5 | 75.2 | 82.5 | 75.0 |
| 2025-06-10 | 5.18 (+0.45) | 3.62 (0.0) | 0.63 (+0.09) | 329 | 8.62 | 0 | 0.0 | 100 | 2.62 | 3815 | 75.0 | 74.7 | 75.4 | 73.6 |
| 2025-06-09 | 4.73 (-0.67) | 3.62 (-0.77) | 0.54 (+0.01) | -1121 | 12.04 | -869 | 9.33 | 10 | 0.11 | 9310 | 74.1 | 75.6 | 79.8 | 73.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 17.49 (-0.25) | 7.23 (-0.3) | 0.84 (+0.03) | -686 | 4.35 | -368 | 2.34 | 38 | 0.24 | 15757 | 731.0 | 730.0 | 773.0 | 677.0 |
| 2026-05-29 | 17.74 (-1.45) | 7.53 (-0.75) | 0.81 (+0.02) | -2255 | 7.48 | -905 | 3.0 | 20 | 0.07 | 30144 | 730.0 | 865.0 | 895.0 | 685.0 |
| 2026-05-22 | 19.19 (+2.0) | 8.28 (-0.15) | 0.79 (-0.02) | 2421 | 44.98 | -188 | 3.49 | -24 | 0.45 | 5382 | 814.0 | 628.0 | 814.0 | 600.0 |
| 2026-05-15 | 17.19 (+1.99) | 8.43 (-0.03) | 0.81 (+0.03) | 2391 | 51.0 | -33 | 0.7 | 34 | 0.73 | 4688 | 642.0 | 629.0 | 740.0 | 615.0 |
| 2026-05-08 | 15.2 (+0.18) | 8.46 (-1.01) | 0.78 (-0.24) | -485 | 1.3 | -1221 | 3.26 | -285 | 0.76 | 37404 | 644.0 | 731.0 | 771.0 | 640.0 |
| 2026-04-30 | 15.02 (+0.1) | 9.47 (-0.03) | 1.02 (-0.06) | -41 | 0.24 | -41 | 0.24 | -78 | 0.45 | 17144 | 676.0 | 616.0 | 676.0 | 537.0 |
| 2026-04-24 | 14.92 (+0.25) | 9.5 (+0.36) | 1.08 (+0.06) | 300 | 6.25 | 277 | 5.77 | 80 | 1.67 | 4802 | 596.0 | 678.0 | 725.0 | 572.0 |
| 2026-04-17 | 14.67 (+0.31) | 9.14 (+0.33) | 1.02 (-0.27) | 100 | 0.66 | 390 | 2.59 | -330 | 2.19 | 15081 | 660.0 | 567.0 | 660.0 | 565.0 |
| 2026-04-10 | 14.36 (-2.37) | 8.81 (-0.07) | 1.29 (+0.04) | 409 | 9.04 | -72 | 1.59 | 44 | 0.97 | 4525 | 552.0 | 460.0 | 565.0 | 457.0 |
| 2026-04-02 | 16.73 (+0.84) | 8.88 (+0.12) | 1.25 (+0.08) | 1010 | 28.56 | 140 | 3.96 | 96 | 2.71 | 3536 | 435.0 | 412.0 | 436.5 | 388.0 |
| 2026-03-27 | 15.89 (-1.25) | 8.76 (+1.49) | 1.17 (-0.2) | -1750 | 2.58 | 1804 | 2.66 | -241 | 0.36 | 67782 | 446.0 | 412.5 | 477.0 | 385.0 |
| 2026-03-20 | 17.14 (+0.74) | 7.27 (+0.6) | 1.37 (-0.14) | -411 | 1.18 | 801 | 2.29 | -150 | 0.43 | 34969 | 427.0 | 341.5 | 427.0 | 313.0 |
| 2026-03-13 | 16.4 (-0.05) | 6.67 (0.0) | 1.51 (+0.1) | -87 | 2.1 | -1 | 0.02 | 116 | 2.81 | 4135 | 331.5 | 309.0 | 341.0 | 288.0 |
| 2026-03-06 | 16.45 (+1.19) | 6.67 (-0.29) | 1.41 (-0.13) | 1423 | 18.77 | -349 | 4.6 | -155 | 2.04 | 7581 | 343.0 | 344.0 | 392.0 | 300.5 |
| 2026-02-26 | 15.26 (+0.68) | 6.96 (0.0) | 1.54 (+0.08) | 839 | 12.6 | 0 | 0.0 | 98 | 1.47 | 6658 | 345.0 | 274.0 | 355.0 | 273.0 |
| 2026-02-11 | 14.58 (+0.44) | 6.96 (-0.63) | 1.46 (-0.15) | 454 | 2.02 | -759 | 3.38 | -181 | 0.81 | 22471 | 269.0 | 271.5 | 273.0 | 250.0 |
| 2026-02-06 | 14.14 (+3.58) | 7.59 (-0.74) | 1.61 (-0.44) | 3858 | 6.16 | -882 | 1.41 | -528 | 0.84 | 62598 | 263.0 | 227.0 | 292.0 | 225.5 |
| 2026-01-30 | 10.56 (-6.75) | 8.33 (-0.37) | 2.05 (-0.28) | 971 | 12.28 | 80 | 1.01 | -188 | 2.38 | 7908 | 233.0 | 204.0 | 233.0 | 201.0 |
| 2026-01-23 | 17.31 (+0.78) | 8.7 (+0.93) | 2.33 (-0.02) | 856 | 7.46 | 50 | 0.44 | -32 | 0.28 | 11470 | 204.5 | 200.0 | 209.0 | 198.0 |
| 2026-01-16 | 16.53 (-5.87) | 7.77 (+0.04) | 2.35 (-0.42) | -7821 | 20.23 | 41 | 0.11 | -472 | 1.22 | 38662 | 201.5 | 222.5 | 238.0 | 197.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 22.4 (-0.34) | 7.73 (0.0) | 2.77 (+0.21) | -421 | 10.66 | 0 | 0.0 | 238 | 6.03 | 3949 | 216.5 | 231.5 | 231.5 | 206.0 |
| 2026-01-02 | 22.74 (+0.03) | 7.73 (0.0) | 2.56 (0.0) | 35 | 4.97 | 0 | 0.0 | 6 | 0.85 | 704 | 226.5 | 227.5 | 227.5 | 223.0 |
| 2025-12-31 | 22.71 (-0.06) | 7.73 (0.0) | 2.56 (+0.06) | 1430 | 3.65 | 592 | 1.51 | 8 | 0.02 | 39127 | 129.5 | 230.0 | 230.0 | 118.0 |
| 2025-12-26 | 22.77 (+6.81) | 7.73 (+0.41) | 2.5 (-0.26) | 7718 | 15.51 | 464 | 0.93 | -303 | 0.61 | 49764 | 230.5 | 200.5 | 237.5 | 200.0 |
| 2025-12-19 | 15.96 (+2.03) | 7.32 (+0.61) | 2.76 (-0.02) | 2050 | 7.02 | 695 | 2.38 | -23 | 0.08 | 29211 | 192.5 | 173.0 | 196.0 | 173.0 |
| 2025-12-12 | 13.93 (+1.13) | 6.71 (0.0) | 2.78 (+0.76) | 564 | 6.05 | 0 | 0.0 | 864 | 9.26 | 9329 | 175.0 | 163.5 | 175.0 | 162.5 |
| 2025-12-05 | 12.8 (-1.27) | 6.71 (0.0) | 2.02 (-0.16) | -2546 | 6.34 | 0 | 0.0 | -182 | 0.45 | 40131 | 163.0 | 166.0 | 171.5 | 158.5 |
| 2025-11-28 | 14.07 (-0.69) | 6.71 (+0.12) | 2.18 (+0.16) | -1652 | 3.0 | 149 | 0.27 | 184 | 0.33 | 55147 | 167.0 | 152.5 | 175.5 | 152.5 |
| 2025-11-21 | 14.76 (-0.52) | 6.59 (0.0) | 2.02 (+0.26) | -590 | 9.26 | -3 | 0.05 | 302 | 4.74 | 6369 | 150.0 | 161.5 | 167.0 | 146.0 |
| 2025-11-14 | 15.28 (-0.9) | 6.59 (-0.01) | 1.76 (+0.58) | -1220 | 15.52 | -13 | 0.17 | 654 | 8.32 | 7862 | 161.0 | 164.0 | 170.0 | 161.0 |
| 2025-11-07 | 16.18 (+0.97) | 6.6 (-0.04) | 1.18 (+0.29) | -941 | 1.64 | -41 | 0.07 | 331 | 0.58 | 57519 | 159.5 | 183.0 | 184.0 | 156.5 |
| 2025-10-31 | 15.21 (+5.97) | 6.64 (+1.12) | 0.89 (+0.06) | 5837 | 5.85 | 1271 | 1.27 | 72 | 0.07 | 99819 | 182.5 | 146.0 | 182.5 | 141.5 |
| 2025-10-23 | 9.24 (-1.39) | 5.52 (-0.93) | 0.83 (+0.09) | -404 | 1.83 | 0 | 0.0 | 97 | 0.44 | 22062 | 142.5 | 143.0 | 152.0 | 140.5 |
| 2025-10-17 | 10.63 (+0.31) | 6.45 (-0.88) | 0.74 (-0.32) | 21 | 0.08 | -1005 | 3.65 | -362 | 1.31 | 27554 | 141.0 | 131.5 | 147.0 | 128.5 |
| 2025-10-09 | 10.32 (-0.67) | 7.33 (-0.12) | 1.06 (-0.01) | -1977 | 16.2 | -126 | 1.03 | -5 | 0.04 | 12200 | 139.5 | 144.0 | 145.5 | 138.0 |
| 2025-10-03 | 10.99 (-1.65) | 7.45 (-0.3) | 1.07 (-0.1) | -2730 | 10.14 | -346 | 1.29 | -118 | 0.44 | 26917 | 142.5 | 133.5 | 145.5 | 129.0 |
| 2025-09-26 | 12.64 (-0.92) | 7.75 (-0.67) | 1.17 (-0.33) | -84 | 0.13 | -762 | 1.17 | -375 | 0.58 | 65193 | 132.0 | 168.5 | 172.5 | 131.5 |
| 2025-09-19 | 13.56 (+1.96) | 8.42 (-0.09) | 1.5 (-0.37) | 1806 | 4.39 | -100 | 0.24 | -422 | 1.03 | 41132 | 169.0 | 153.5 | 169.0 | 148.0 |
| 2025-09-12 | 11.6 (+0.58) | 8.51 (-0.27) | 1.87 (-0.02) | 1006 | 29.11 | -310 | 8.97 | -25 | 0.72 | 3456 | 154.5 | 148.0 | 159.5 | 146.0 |
| 2025-09-05 | 11.02 (+0.9) | 8.78 (-0.28) | 1.89 (-0.07) | 102 | 0.25 | -319 | 0.78 | -72 | 0.18 | 40966 | 146.0 | 160.5 | 167.5 | 144.0 |
| 2025-08-29 | 10.12 (-2.2) | 9.06 (+0.08) | 1.96 (-0.14) | -2047 | 4.35 | 87 | 0.18 | -164 | 0.35 | 47071 | 160.5 | 161.0 | 183.5 | 160.0 |
| 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 | 12.32 (-0.37) | 8.98 (-0.44) | 2.1 (+0.53) | 265 | 4.01 | -490 | 7.42 | 600 | 9.08 | 6605 | 155.5 | 158.0 | 165.5 | 151.0 |
| 2025-08-15 | 12.69 (-1.23) | 9.42 (+1.66) | 1.57 (-0.02) | -1251 | 1.43 | 1883 | 2.16 | -15 | 0.02 | 87328 | 161.0 | 157.0 | 185.5 | 154.0 |
| 2025-08-08 | 13.92 (-1.62) | 7.76 (+2.46) | 1.59 (+0.03) | -2393 | 1.9 | 2796 | 2.22 | 33 | 0.03 | 125857 | 158.0 | 165.5 | 179.0 | 148.0 |
| 2025-08-01 | 15.54 (+1.15) | 5.3 (-0.32) | 1.56 (-0.02) | 402 | 2.8 | -362 | 2.52 | -29 | 0.2 | 14347 | 168.5 | 157.0 | 168.5 | 154.0 |
| 2025-07-25 | 14.39 (-0.76) | 5.62 (-1.08) | 1.58 (-0.06) | -518 | 2.75 | -623 | 3.31 | -71 | 0.38 | 18830 | 157.0 | 155.5 | 159.0 | 140.0 |
| 2025-07-18 | 15.15 (+0.11) | 6.7 (+1.25) | 1.64 (-0.04) | 1343 | 0.92 | 1430 | 0.97 | -41 | 0.03 | 146749 | 154.0 | 157.0 | 163.0 | 148.0 |
| 2025-07-11 | 15.04 (-1.22) | 5.45 (+1.15) | 1.68 (-0.75) | 53 | 0.02 | 1306 | 0.51 | -848 | 0.33 | 254296 | 153.0 | 150.0 | 158.5 | 135.5 |
| 2025-07-04 | 16.26 (+1.67) | 4.3 (+2.17) | 2.43 (+0.4) | 1795 | 0.94 | 2467 | 1.29 | 453 | 0.24 | 191272 | 143.0 | 114.5 | 143.0 | 108.0 |
| 2025-06-27 | 14.59 (+3.54) | 2.13 (+0.46) | 2.03 (+0.26) | 3834 | 2.47 | 519 | 0.33 | 300 | 0.19 | 155021 | 114.0 | 100.0 | 123.0 | 97.1 |
| 2025-06-20 | 11.05 (+2.93) | 1.67 (+1.67) | 1.77 (+0.15) | 3147 | 1.83 | 1900 | 1.11 | 164 | 0.1 | 171622 | 101.5 | 89.0 | 106.0 | 89.0 |
| 2025-06-13 | 8.12 (+2.72) | 0.0 (-4.39) | 1.62 (+1.09) | 2087 | 1.76 | -5000 | 4.22 | 1238 | 1.04 | 118539 | 90.3 | 75.6 | 94.0 | 73.5 |
| 2025-06-06 | 5.4 (+0.18) | 4.39 (+0.01) | 0.53 (+0.09) | 383 | 2.13 | 0 | 0.0 | 99 | 0.55 | 17995 | 75.1 | 76.4 | 79.4 | 73.3 |
| 2025-05-29 | 5.22 (+0.91) | 4.38 (-0.85) | 0.44 (-0.15) | 934 | 4.22 | -956 | 4.32 | -159 | 0.72 | 22134 | 77.2 | 83.4 | 85.3 | 76.7 |
| 2025-05-23 | 4.31 (+0.07) | 5.23 (0.0) | 0.59 (-0.06) | -1467 | 6.98 | 0 | 0.0 | -69 | 0.33 | 21020 | 84.5 | 92.0 | 92.7 | 84.5 |
| 2025-05-16 | 4.24 (-0.61) | 5.23 (-1.09) | 0.65 (+0.16) | -837 | 1.17 | -1233 | 1.73 | 184 | 0.26 | 71250 | 92.1 | 90.5 | 96.9 | 87.0 |
| 2025-05-09 | 4.85 (-0.94) | 6.32 (0.0) | 0.49 (0.0) | -1349 | 2.73 | 0 | 0.0 | -6 | 0.01 | 49365 | 91.0 | 97.7 | 97.7 | 84.6 |
| 2025-05-02 | 5.79 (-0.32) | 6.32 (0.0) | 0.49 (+0.04) | -348 | 0.68 | 0 | 0.0 | 48 | 0.09 | 51239 | 95.1 | 93.2 | 99.9 | 91.5 |
| 2025-04-25 | 6.11 (+2.1) | 6.32 (+0.79) | 0.45 (+0.06) | 2010 | 2.64 | 0 | 0.0 | 66 | 0.09 | 76274 | 92.4 | 93.2 | 96.9 | 84.9 |
| 2025-04-18 | 4.01 (-0.83) | 5.53 (-0.11) | 0.39 (-0.16) | -888 | 1.05 | -115 | 0.14 | -179 | 0.21 | 84632 | 94.4 | 88.1 | 105.0 | 88.0 |
| 2025-04-11 | 4.84 (+0.96) | 5.64 (+0.39) | 0.55 (-0.1) | 412 | 1.95 | 434 | 2.06 | -116 | 0.55 | 21114 | 84.7 | 101.0 | 101.0 | 81.0 |
| 2025-04-02 | 3.88 (-1.73) | 5.25 (+1.33) | 0.65 (-0.02) | -2213 | 6.01 | 1512 | 4.11 | -24 | 0.07 | 36832 | 112.0 | 113.0 | 124.5 | 108.0 |
| 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 | 5.61 (-0.88) | 3.92 (+3.92) | 0.67 (-0.2) | -881 | 0.62 | 4040 | 2.83 | -219 | 0.15 | 142963 | 121.5 | 112.5 | 134.0 | 112.0 |
| 2025-03-21 | 6.49 (+0.55) | 0.0 (-0.53) | 0.87 (+0.18) | 1003 | 1.64 | -2231 | 3.65 | 206 | 0.34 | 61137 | 111.5 | 113.5 | 115.5 | 107.0 |
| 2025-03-14 | 5.94 (+1.65) | 0.53 (-3.21) | 0.69 (-0.27) | 2233 | 2.21 | -3652 | 3.62 | -306 | 0.3 | 100982 | 111.5 | 123.0 | 124.5 | 108.5 |
| 2025-03-07 | 4.29 (-1.67) | 3.74 (-0.04) | 0.96 (-0.06) | -2032 | 2.06 | 0 | 0.0 | -66 | 0.07 | 98601 | 123.0 | 121.5 | 130.5 | 111.0 |
| 2025-02-27 | 5.96 (-3.06) | 3.78 (0.0) | 1.02 (-0.44) | -3080 | 5.38 | 0 | 0.0 | -495 | 0.86 | 57263 | 127.0 | 142.5 | 148.0 | 127.0 |
| 2025-02-21 | 9.02 (+3.18) | 3.78 (-0.7) | 1.46 (+0.08) | 3533 | 3.1 | -800 | 0.7 | 95 | 0.08 | 114058 | 146.0 | 137.5 | 147.0 | 130.5 |
| 2025-02-14 | 5.84 (-1.92) | 4.48 (-1.02) | 1.38 (-0.53) | -2061 | 1.17 | -1139 | 0.65 | -603 | 0.34 | 176475 | 138.0 | 133.0 | 156.0 | 132.0 |
| 2025-02-07 | 7.76 (+0.31) | 5.5 (-0.09) | 1.91 (+0.33) | 568 | 0.61 | -80 | 0.09 | 388 | 0.42 | 93300 | 145.0 | 125.5 | 145.0 | 113.5 |
| 2025-01-22 | 7.45 (+0.56) | 5.59 (-2.5) | 1.58 (+0.1) | 851 | 1.03 | 160 | 0.19 | 112 | 0.14 | 82781 | 139.0 | 125.0 | 141.5 | 123.0 |
| 2025-01-17 | 6.89 (-3.18) | 8.09 (+0.04) | 1.48 (-0.05) | -3246 | 3.06 | 47 | 0.04 | -53 | 0.05 | 106183 | 126.0 | 136.5 | 140.5 | 120.0 |
| 2025-01-10 | 10.07 (+0.64) | 8.05 (+1.8) | 1.53 (+0.42) | -974 | 0.66 | 1431 | 0.97 | 523 | 0.36 | 147154 | 137.0 | 125.0 | 145.0 | 116.5 |
| 2024-12-31 | 9.43 (-0.69) | 6.25 (+0.32) | 1.11 (-0.26) | -727 | 1964.86 | 356 | 962.16 | -293 | 791.89 | 37 | 32.05 | 31.75 | 32.3 | 31.35 |
| 2024-12-27 | 10.12 (+0.34) | 5.93 (+4.23) | 1.37 (-0.13) | 677 | 0.35 | 4743 | 2.45 | -138 | 0.07 | 193375 | 137.0 | 125.0 | 143.5 | 115.0 |
| 2024-12-20 | 9.78 (+3.44) | 1.7 (+0.72) | 1.5 (+0.41) | 4160 | 3.32 | 802 | 0.64 | 458 | 0.37 | 125327 | 122.5 | 95.0 | 123.0 | 90.0 |
| 2024-12-13 | 6.34 (-0.43) | 0.98 (+0.97) | 1.09 (-0.29) | -1460 | 1.67 | 1089 | 1.24 | -330 | 0.38 | 87577 | 93.0 | 109.0 | 110.5 | 87.4 |
| 2024-12-06 | 6.77 (+0.77) | 0.01 (0.0) | 1.38 (+0.14) | -95 | 0.07 | 0 | 0.0 | 155 | 0.11 | 135559 | 111.0 | 98.6 | 116.5 | 93.2 |
| 2024-11-29 | 6.0 (-1.12) | 0.01 (0.0) | 1.24 (-0.63) | -1931 | 2.51 | 0 | 0.0 | -704 | 0.92 | 76810 | 97.2 | 93.4 | 103.0 | 88.3 |
| 2024-11-22 | 7.12 (+0.45) | 0.01 (0.0) | 1.87 (-0.2) | 743 | 10.91 | 0 | 0.0 | -220 | 3.23 | 6810 | 92.8 | 85.0 | 93.0 | 80.8 |
| 2024-11-15 | 6.67 (-0.23) | 0.01 (0.0) | 2.07 (+0.45) | 54 | 0.63 | 0 | 0.0 | 499 | 5.8 | 8600 | 85.8 | 90.1 | 93.3 | 84.4 |
| 2024-11-08 | 6.9 (+1.84) | 0.01 (0.0) | 1.62 (+0.83) | 961 | 0.64 | 0 | 0.0 | 935 | 0.63 | 149287 | 89.4 | 75.8 | 96.0 | 75.0 |
| 2024-11-01 | 5.06 (-1.01) | 0.01 (0.0) | 0.79 (-0.2) | -1341 | 8.77 | 0 | 0.0 | -225 | 1.47 | 15284 | 73.7 | 64.6 | 73.7 | 59.9 |
| 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 | 6.07 (+0.35) | 0.01 (0.0) | 0.99 (+0.12) | 290 | 5.56 | 0 | 0.0 | 135 | 2.59 | 5217 | 63.2 | 63.7 | 65.1 | 62.5 |
| 2024-10-18 | 5.72 (+0.79) | 0.01 (0.0) | 0.87 (+0.65) | 773 | 1.62 | 0 | 0.0 | 722 | 1.51 | 47675 | 63.9 | 55.0 | 67.0 | 55.0 |
| 2024-10-11 | 4.93 (-0.07) | 0.01 (0.0) | 0.22 (+0.05) | -110 | 0.53 | 0 | 0.0 | 66 | 0.32 | 20724 | 55.3 | 42.55 | 56.4 | 42.55 |
| 2024-10-04 | 5.0 (-0.01) | 0.01 (0.0) | 0.17 (+0.03) | -4 | 1.81 | 0 | 0.0 | 25 | 11.31 | 221 | 42.55 | 42.0 | 42.9 | 41.8 |
| 2024-09-27 | 5.01 (0.0) | 0.01 (0.0) | 0.14 (+0.09) | 11 | 0.87 | 0 | 0.0 | 105 | 8.31 | 1264 | 42.1 | 39.15 | 45.1 | 39.15 |
| 2024-09-20 | 5.01 (0.0) | 0.01 (0.0) | 0.05 (+0.01) | 6 | 6.74 | 0 | 0.0 | 15 | 16.85 | 89 | 39.0 | 38.95 | 40.0 | 38.55 |
| 2024-09-13 | 5.01 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -3 | 1.31 | 0 | 0.0 | 0 | 0.0 | 229 | 37.65 | 40.0 | 40.1 | 37.5 |
| 2024-09-06 | 5.03 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 43 | 11.14 | 0 | 0.0 | 0 | 0.0 | 386 | 39.9 | 38.9 | 41.05 | 38.75 |
| 2024-08-30 | 5.02 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 11 | 3.32 | 0 | 0.0 | 0 | 0.0 | 331 | 38.8 | 38.35 | 41.3 | 38.1 |
| 2024-08-23 | 5.01 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -28 | 6.41 | 0 | 0.0 | 0 | 0.0 | 437 | 38.35 | 38.05 | 41.45 | 37.4 |
| 2024-08-16 | 5.03 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -26 | 6.95 | 0 | 0.0 | 0 | 0.0 | 374 | 38.25 | 38.85 | 39.0 | 36.6 |
| 2024-08-09 | 5.05 (-0.06) | 0.01 (0.0) | 0.04 (0.0) | -102 | 14.8 | 0 | 0.0 | 0 | 0.0 | 689 | 39.1 | 36.2 | 39.1 | 33.05 |
| 2024-08-02 | 5.11 (-0.08) | 0.01 (0.0) | 0.04 (0.0) | -117 | 16.41 | 0 | 0.0 | 0 | 0.0 | 713 | 36.9 | 36.8 | 39.35 | 34.05 |
| 2024-07-26 | 5.19 (+0.14) | 0.01 (0.0) | 0.04 (0.0) | 153 | 22.47 | 0 | 0.0 | 0 | 0.0 | 681 | 35.7 | 38.65 | 38.65 | 35.2 |
| 2024-07-19 | 5.05 (+0.14) | 0.01 (0.0) | 0.04 (0.0) | 159 | 11.73 | 0 | 0.0 | 0 | 0.0 | 1356 | 38.65 | 41.55 | 41.65 | 37.0 |
| 2024-07-12 | 4.91 (+0.12) | 0.01 (0.0) | 0.04 (0.0) | 120 | 7.4 | 0 | 0.0 | 0 | 0.0 | 1621 | 41.7 | 45.1 | 46.95 | 40.7 |
| 2024-07-05 | 4.79 (+0.06) | 0.01 (0.0) | 0.04 (0.0) | 46 | 5.95 | 0 | 0.0 | 0 | 0.0 | 773 | 46.0 | 46.95 | 47.7 | 44.85 |
| 2024-06-28 | 4.73 (+0.07) | 0.01 (0.0) | 0.04 (0.0) | 70 | 6.93 | 0 | 0.0 | 0 | 0.0 | 1010 | 46.4 | 47.05 | 48.45 | 45.6 |
| 2024-06-21 | 4.66 (+0.03) | 0.01 (0.0) | 0.04 (0.0) | 67 | 5.49 | 0 | 0.0 | 0 | 0.0 | 1221 | 48.85 | 49.95 | 50.8 | 48.1 |
| 2024-06-14 | 4.63 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -5 | 0.22 | 0 | 0.0 | -2 | 0.09 | 2262 | 49.4 | 43.6 | 51.0 | 43.5 |
| 2024-06-07 | 4.64 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 4 | 0.62 | 0 | 0.0 | 2 | 0.31 | 641 | 43.3 | 42.1 | 43.85 | 40.4 |
| 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 | 4.62 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 9 | 0.66 | 0 | 0.0 | -2 | 0.15 | 1371 | 41.95 | 36.45 | 43.1 | 36.45 |
| 2024-05-24 | 4.61 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -20 | 7.33 | 0 | 0.0 | -1 | 0.37 | 273 | 36.45 | 36.2 | 37.45 | 34.9 |
| 2024-05-17 | 4.61 (-0.11) | 0.01 (0.0) | 0.04 (0.0) | -65 | 7.05 | 0 | 0.0 | 0 | 0.0 | 922 | 35.75 | 34.85 | 37.9 | 34.85 |
| 2024-05-10 | 4.72 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 5 | 0.43 | 0 | 0.0 | 0 | 0.0 | 1155 | 34.35 | 30.15 | 35.8 | 30.0 |
| 2024-05-03 | 4.71 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -4 | 1.03 | 0 | 0.0 | 0 | 0.0 | 387 | 30.0 | 28.75 | 30.9 | 27.55 |
| 2024-04-26 | 4.72 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -11 | 6.79 | 0 | 0.0 | 0 | 0.0 | 162 | 29.0 | 28.85 | 30.3 | 28.8 |
| 2024-04-19 | 4.72 (+0.09) | 0.01 (0.0) | 0.04 (0.0) | -3 | 2.26 | 0 | 0.0 | 0 | 0.0 | 133 | 28.95 | 29.65 | 29.8 | 28.55 |
| 2024-04-12 | 4.63 (+0.02) | 0.01 (0.0) | 0.04 (-0.06) | 23 | 8.36 | 0 | 0.0 | -69 | 25.09 | 275 | 29.65 | 30.05 | 30.7 | 29.65 |
| 2024-04-03 | 4.61 (0.0) | 0.01 (0.0) | 0.1 (-0.01) | -3 | 2.54 | 0 | 0.0 | -9 | 7.63 | 118 | 30.1 | 30.35 | 30.75 | 30.05 |
| 2024-03-29 | 4.61 (0.0) | 0.01 (0.0) | 0.11 (0.0) | 16 | 2.12 | 0 | 0.0 | 0 | 0.0 | 753 | 30.35 | 29.3 | 31.9 | 28.6 |
| 2024-03-22 | 4.61 (-0.01) | 0.01 (0.0) | 0.11 (0.0) | 9 | 3.04 | 0 | 0.0 | 0 | 0.0 | 296 | 29.3 | 29.1 | 30.25 | 28.25 |
| 2024-03-15 | 4.62 (+0.32) | 0.01 (0.0) | 0.11 (0.0) | -1 | 0.46 | 0 | 0.0 | 0 | 0.0 | 218 | 29.6 | 29.55 | 30.55 | 29.5 |
| 2024-03-08 | 4.3 (-0.06) | 0.01 (0.0) | 0.11 (0.0) | -63 | 25.1 | 0 | 0.0 | 0 | 0.0 | 251 | 29.5 | 30.35 | 30.7 | 29.45 |
| 2024-03-01 | 4.36 (-0.02) | 0.01 (0.0) | 0.11 (0.0) | -29 | 13.68 | 0 | 0.0 | 0 | 0.0 | 212 | 30.75 | 30.9 | 31.8 | 30.2 |
| 2024-02-23 | 4.38 (-0.08) | 0.01 (0.0) | 0.11 (0.0) | -44 | 12.87 | 0 | 0.0 | 0 | 0.0 | 342 | 30.9 | 30.25 | 31.6 | 29.7 |
| 2024-02-16 | 4.46 (-0.01) | 0.01 (0.0) | 0.11 (0.0) | -10 | 10.1 | 0 | 0.0 | 0 | 0.0 | 99 | 30.1 | 30.95 | 31.0 | 30.0 |
| 2024-02-05 | 4.47 (0.0) | 0.01 (0.0) | 0.11 (0.0) | -8 | 29.63 | 0 | 0.0 | 0 | 0.0 | 27 | 30.1 | 30.1 | 30.1 | 30.0 |
| 2024-02-02 | 4.47 (+0.01) | 0.01 (0.0) | 0.11 (0.0) | -25 | 14.53 | 0 | 0.0 | 0 | 0.0 | 172 | 30.0 | 30.4 | 31.0 | 29.8 |
| 2024-01-26 | 4.46 (-0.04) | 0.01 (0.0) | 0.11 (0.0) | -28 | 22.95 | 0 | 0.0 | 0 | 0.0 | 122 | 30.6 | 31.6 | 31.7 | 30.5 |
| 2024-01-19 | 4.5 (0.0) | 0.01 (0.0) | 0.11 (0.0) | -5 | 5.38 | 0 | 0.0 | 0 | 0.0 | 93 | 31.7 | 31.0 | 31.7 | 30.4 |
| 2024-01-12 | 4.5 (0.0) | 0.01 (0.0) | 0.11 (0.0) | -6 | 7.59 | 0 | 0.0 | 0 | 0.0 | 79 | 31.1 | 32.1 | 32.1 | 30.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 4.5 (-0.02) | 0.01 (0.0) | 0.11 (0.0) | -7 | 15.22 | 0 | 0.0 | 0 | 0.0 | 46 | 32.0 | 32.05 | 32.95 | 31.9 |
| 2023-12-22 | 4.52 (0.0) | 0.01 (0.0) | 0.11 (0.0) | -3 | 2.61 | 0 | 0.0 | 0 | 0.0 | 115 | 32.1 | 32.0 | 33.0 | 31.75 |
| 2023-12-15 | 4.52 (+0.06) | 0.01 (0.0) | 0.11 (0.0) | 4 | 3.31 | 0 | 0.0 | 0 | 0.0 | 121 | 32.85 | 32.75 | 34.0 | 32.7 |
| 2023-12-08 | 4.46 (0.0) | 0.01 (0.0) | 0.11 (0.0) | 2 | 1.34 | 0 | 0.0 | 0 | 0.0 | 149 | 32.85 | 33.45 | 33.75 | 32.25 |
| 2023-12-01 | 4.46 (0.0) | 0.01 (0.0) | 0.11 (0.0) | 1 | 1.1 | 0 | 0.0 | 0 | 0.0 | 91 | 33.0 | 33.3 | 33.3 | 32.8 |
| 2023-11-24 | 4.46 (0.0) | 0.01 (0.0) | 0.11 (0.0) | 1 | 1.39 | 0 | 0.0 | 0 | 0.0 | 72 | 33.15 | 32.05 | 33.8 | 32.05 |
| 2023-11-17 | 4.46 (0.0) | 0.01 (0.0) | 0.11 (0.0) | -2 | 0.92 | 0 | 0.0 | 0 | 0.0 | 217 | 32.55 | 34.5 | 34.5 | 32.5 |
| 2023-11-10 | 4.46 (-0.01) | 0.01 (0.0) | 0.11 (0.0) | -5 | 5.56 | 0 | 0.0 | 0 | 0.0 | 90 | 34.2 | 34.5 | 34.8 | 33.7 |
| 2023-11-03 | 4.47 (-0.04) | 0.01 (0.0) | 0.11 (0.0) | -55 | 11.09 | 0 | 0.0 | 0 | 0.0 | 496 | 34.85 | 34.15 | 36.0 | 33.25 |
| 2023-10-27 | 4.51 (-0.01) | 0.01 (0.0) | 0.11 (0.0) | -11 | 7.24 | 0 | 0.0 | 0 | 0.0 | 152 | 34.15 | 33.85 | 34.15 | 33.6 |
| 2023-10-20 | 4.52 (-0.03) | 0.01 (0.0) | 0.11 (+0.02) | -4 | 1.26 | 0 | 0.0 | 17 | 5.35 | 318 | 34.0 | 33.55 | 34.3 | 33.0 |
| 2023-10-13 | 4.55 (0.0) | 0.01 (0.0) | 0.09 (0.0) | -2 | 1.09 | 0 | 0.0 | 0 | 0.0 | 184 | 33.75 | 33.3 | 34.0 | 33.05 |
| 2023-10-06 | 4.55 (-0.01) | 0.01 (0.0) | 0.09 (0.0) | -8 | 5.1 | 0 | 0.0 | 0 | 0.0 | 157 | 33.05 | 33.0 | 33.5 | 32.5 |
| 2023-09-28 | 4.56 (0.0) | 0.01 (0.0) | 0.09 (0.0) | 1 | 0.62 | 0 | 0.0 | 0 | 0.0 | 161 | 32.5 | 31.75 | 33.35 | 31.05 |
| 2023-09-22 | 4.56 (-0.03) | 0.01 (0.0) | 0.09 (0.0) | -39 | 29.32 | 0 | 0.0 | 0 | 0.0 | 133 | 31.8 | 31.4 | 32.6 | 30.75 |
| 2023-09-15 | 4.59 (-0.08) | 0.01 (0.0) | 0.09 (0.0) | -81 | 31.52 | 0 | 0.0 | -1 | 0.39 | 257 | 31.5 | 34.0 | 34.0 | 31.1 |
| 2023-09-08 | 4.67 (+0.01) | 0.01 (0.0) | 0.09 (-0.01) | 9 | 5.03 | 0 | 0.0 | -3 | 1.68 | 179 | 33.8 | 31.8 | 34.75 | 31.05 |
| 2023-09-01 | 4.66 (-0.02) | 0.01 (0.0) | 0.1 (0.0) | -22 | 17.74 | 0 | 0.0 | 0 | 0.0 | 124 | 31.4 | 30.8 | 31.95 | 30.8 |
| 2023-08-25 | 4.68 (+0.02) | 0.01 (0.0) | 0.1 (0.0) | 2 | 1.37 | 0 | 0.0 | 0 | 0.0 | 146 | 31.05 | 33.0 | 33.0 | 30.55 |
| 2023-08-18 | 4.66 (0.0) | 0.01 (0.0) | 0.1 (+0.06) | 7 | 3.68 | 0 | 0.0 | 64 | 33.68 | 190 | 30.7 | 32.25 | 33.3 | 30.0 |
| 2023-08-11 | 4.66 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -1 | 0.99 | 0 | 0.0 | 0 | 0.0 | 101 | 32.25 | 33.7 | 34.4 | 32.1 |
| 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 | 4.66 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -14 | 8.43 | 0 | 0.0 | 0 | 0.0 | 166 | 33.7 | 34.0 | 35.0 | 32.4 |
| 2023-07-28 | 4.67 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 4 | 2.72 | 0 | 0.0 | 0 | 0.0 | 147 | 34.0 | 33.95 | 34.95 | 33.35 |
| 2023-07-21 | 4.67 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 222 | 33.95 | 33.45 | 35.0 | 32.65 |
| 2023-07-14 | 4.67 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | -24 | 5.3 | 0 | 0.0 | 4 | 0.88 | 453 | 33.45 | 36.5 | 37.45 | 33.4 |
| 2023-07-07 | 4.65 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 10 | 1.9 | 0 | 0.0 | 0 | 0.0 | 525 | 35.05 | 32.9 | 37.65 | 32.9 |
| 2023-06-30 | 4.64 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 143 | 32.85 | 32.7 | 33.5 | 32.25 |
| 2023-06-21 | 4.64 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 26 | 3.29 | 0 | 0.0 | 0 | 0.0 | 791 | 32.8 | 29.7 | 34.5 | 29.7 |
| 2023-06-16 | 4.62 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -1 | 0.71 | 0 | 0.0 | 0 | 0.0 | 141 | 30.3 | 30.0 | 30.7 | 29.5 |
| 2023-06-09 | 4.62 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -5 | 5.05 | 0 | 0.0 | 0 | 0.0 | 99 | 30.6 | 30.85 | 31.6 | 30.1 |
| 2023-06-02 | 4.62 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -12 | 3.93 | 0 | 0.0 | 0 | 0.0 | 305 | 30.85 | 30.0 | 31.65 | 28.9 |
| 2023-05-26 | 4.63 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -3 | 2.36 | 0 | 0.0 | 0 | 0.0 | 127 | 29.1 | 29.1 | 29.8 | 28.8 |
| 2023-05-19 | 4.63 (-0.07) | 0.01 (0.0) | 0.04 (0.0) | 7 | 3.8 | 0 | 0.0 | 0 | 0.0 | 184 | 28.65 | 28.55 | 28.8 | 27.4 |
| 2023-05-12 | 4.7 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -26 | 4.23 | 0 | 0.0 | 0 | 0.0 | 614 | 28.45 | 31.5 | 32.0 | 27.25 |
| 2023-05-05 | 4.72 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 261 | 31.7 | 33.35 | 33.5 | 31.7 |
| 2023-04-28 | 4.72 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 7 | 3.48 | 0 | 0.0 | 0 | 0.0 | 201 | 33.25 | 34.3 | 34.45 | 32.55 |
| 2023-04-21 | 4.72 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -10 | 6.37 | 0 | 0.0 | 0 | 0.0 | 157 | 34.6 | 35.2 | 35.3 | 34.4 |
| 2023-04-14 | 4.73 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -25 | 7.23 | 0 | 0.0 | 0 | 0.0 | 346 | 34.95 | 35.35 | 36.55 | 34.4 |
| 2023-04-07 | 4.75 (-0.03) | 0.01 (0.0) | 0.04 (0.0) | -13 | 9.03 | 0 | 0.0 | 0 | 0.0 | 144 | 34.85 | 35.1 | 35.45 | 34.8 |
| 2023-03-31 | 4.78 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -10 | 4.57 | 0 | 0.0 | 0 | 0.0 | 219 | 35.65 | 35.7 | 36.3 | 34.7 |
| 2023-03-24 | 4.79 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 20 | 3.63 | 0 | 0.0 | 0 | 0.0 | 551 | 35.4 | 35.8 | 36.2 | 33.7 |
| 2023-03-17 | 4.77 (+0.3) | 0.01 (0.0) | 0.04 (0.0) | -13 | 16.25 | 0 | 0.0 | 0 | 0.0 | 80 | 36.25 | 35.9 | 37.5 | 35.85 |
| 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 | 4.47 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -12 | 6.28 | 0 | 0.0 | 0 | 0.0 | 191 | 36.5 | 37.65 | 38.0 | 36.4 |
| 2023-03-03 | 4.48 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -7 | 8.14 | 0 | 0.0 | 0 | 0.0 | 86 | 37.6 | 37.6 | 38.4 | 37.3 |
| 2023-02-24 | 4.48 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -11 | 3.58 | 0 | 0.0 | 0 | 0.0 | 307 | 37.6 | 38.35 | 39.95 | 37.4 |
| 2023-02-17 | 4.49 (-0.06) | 0.01 (0.0) | 0.04 (0.0) | -62 | 32.8 | 0 | 0.0 | 0 | 0.0 | 189 | 38.35 | 38.25 | 38.9 | 37.2 |
| 2023-02-10 | 4.55 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -6 | 4.14 | 0 | 0.0 | 0 | 0.0 | 145 | 38.45 | 39.2 | 39.2 | 38.2 |
| 2023-02-03 | 4.56 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -4 | 2.25 | 0 | 0.0 | 0 | 0.0 | 178 | 38.7 | 38.8 | 39.85 | 38.65 |
| 2023-01-17 | 4.58 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -1 | 2.38 | 0 | 0.0 | -1 | 2.38 | 42 | 39.1 | 38.6 | 39.4 | 38.6 |
| 2023-01-13 | 4.58 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -1 | 1.79 | 0 | 0.0 | 0 | 0.0 | 56 | 38.6 | 38.2 | 38.9 | 38.2 |
| 2023-01-06 | 4.58 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -2 | 2.38 | 0 | 0.0 | 0 | 0.0 | 84 | 38.5 | 38.55 | 39.0 | 38.05 |
| 2022-12-30 | 4.58 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -3 | 3.16 | 0 | 0.0 | 0 | 0.0 | 95 | 39.0 | 38.05 | 39.0 | 37.0 |
| 2022-12-23 | 4.59 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -6 | 5.22 | 0 | 0.0 | 0 | 0.0 | 115 | 38.3 | 39.2 | 39.2 | 38.05 |
| 2022-12-16 | 4.59 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -6 | 8.96 | 0 | 0.0 | 0 | 0.0 | 67 | 39.2 | 39.9 | 40.45 | 39.1 |
| 2022-12-09 | 4.6 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 5 | 2.51 | 0 | 0.0 | 0 | 0.0 | 199 | 39.9 | 40.3 | 41.0 | 39.25 |
| 2022-12-02 | 4.59 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 13 | 11.11 | 0 | 0.0 | 0 | 0.0 | 117 | 39.8 | 38.5 | 40.4 | 38.5 |
| 2022-11-25 | 4.58 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -8 | 2.66 | 0 | 0.0 | 0 | 0.0 | 301 | 39.7 | 38.8 | 40.0 | 38.6 |
| 2022-11-18 | 4.58 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 9 | 7.14 | 0 | 0.0 | 1 | 0.79 | 126 | 39.25 | 38.85 | 40.8 | 38.05 |
| 2022-11-11 | 4.57 (+0.03) | 0.01 (0.0) | 0.04 (0.0) | 30 | 7.03 | 0 | 0.0 | 0 | 0.0 | 427 | 38.9 | 34.15 | 39.1 | 33.8 |
| 2022-11-04 | 4.54 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | 6 | 2.73 | 0 | 0.0 | 0 | 0.0 | 220 | 34.15 | 35.3 | 35.5 | 34.0 |
| 2022-10-28 | 4.56 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -2 | 1.2 | 0 | 0.0 | 0 | 0.0 | 166 | 35.35 | 37.2 | 37.2 | 35.0 |
| 2022-10-21 | 4.56 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -10 | 11.9 | 0 | 0.0 | 0 | 0.0 | 84 | 36.75 | 37.5 | 37.95 | 36.5 |
| 2022-10-14 | 4.58 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -14 | 10.53 | 0 | 0.0 | 0 | 0.0 | 133 | 37.75 | 38.05 | 38.75 | 36.4 |
| 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 | 4.59 (+0.09) | 0.01 (0.0) | 0.04 (0.0) | 16 | 12.31 | 0 | 0.0 | 0 | 0.0 | 130 | 38.05 | 37.3 | 39.4 | 37.0 |
| 2022-09-30 | 4.5 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -10 | 11.76 | 0 | 0.0 | 0 | 0.0 | 85 | 37.0 | 39.1 | 39.2 | 36.0 |
| 2022-09-23 | 4.51 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -4 | 2.92 | 0 | 0.0 | 0 | 0.0 | 137 | 40.3 | 40.4 | 41.25 | 40.0 |
| 2022-09-16 | 4.51 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -5 | 3.12 | 0 | 0.0 | 0 | 0.0 | 160 | 40.1 | 40.95 | 41.2 | 39.9 |
| 2022-09-08 | 4.52 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 102 | 40.95 | 40.75 | 41.15 | 40.2 |
| 2022-09-02 | 4.51 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 7 | 3.66 | 0 | 0.0 | 0 | 0.0 | 191 | 41.25 | 40.15 | 41.5 | 38.6 |
| 2022-08-26 | 4.51 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -4 | 3.45 | 0 | 0.0 | 0 | 0.0 | 116 | 39.9 | 39.25 | 40.15 | 38.7 |
| 2022-08-19 | 4.51 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 8 | 2.69 | 0 | 0.0 | 0 | 0.0 | 297 | 39.4 | 39.75 | 40.15 | 38.1 |
| 2022-08-12 | 4.5 (-0.05) | 0.01 (0.0) | 0.04 (0.0) | -49 | 31.82 | 0 | 0.0 | 0 | 0.0 | 154 | 38.85 | 39.3 | 40.0 | 38.2 |
| 2022-08-05 | 4.55 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -8 | 6.25 | 0 | 0.0 | 0 | 0.0 | 128 | 39.2 | 40.9 | 41.85 | 38.85 |
| 2022-07-29 | 4.55 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -7 | 2.86 | 0 | 0.0 | 0 | 0.0 | 245 | 40.9 | 40.35 | 41.75 | 39.8 |
| 2022-07-22 | 4.56 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -24 | 3.51 | 0 | 0.0 | 0 | 0.0 | 683 | 40.7 | 42.6 | 43.6 | 40.4 |
| 2022-07-15 | 4.58 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 9 | 0.87 | 0 | 0.0 | 0 | 0.0 | 1037 | 42.7 | 38.45 | 42.7 | 35.0 |
| 2022-07-08 | 4.57 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 9 | 2.13 | 0 | 0.0 | -1 | 0.24 | 422 | 38.0 | 31.7 | 38.5 | 31.0 |
| 2022-07-01 | 4.56 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -16 | 8.16 | 0 | 0.0 | 0 | 0.0 | 196 | 31.8 | 35.55 | 35.8 | 31.6 |
| 2022-06-24 | 4.57 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -8 | 3.46 | 0 | 0.0 | 0 | 0.0 | 231 | 34.75 | 34.3 | 36.2 | 33.05 |
| 2022-06-17 | 4.58 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -4 | 2.7 | 0 | 0.0 | 0 | 0.0 | 148 | 34.5 | 35.75 | 36.8 | 34.5 |
| 2022-06-10 | 4.58 (-0.04) | 0.01 (0.0) | 0.04 (0.0) | -37 | 22.7 | 0 | 0.0 | 0 | 0.0 | 163 | 36.7 | 36.65 | 38.3 | 36.4 |
| 2022-06-02 | 4.62 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 10 | 11.24 | 0 | 0.0 | 0 | 0.0 | 89 | 36.6 | 36.85 | 37.3 | 36.0 |
| 2022-05-27 | 4.61 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 10 | 6.49 | 0 | 0.0 | 0 | 0.0 | 154 | 36.85 | 36.85 | 38.0 | 35.6 |
| 2022-05-20 | 4.6 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 22 | 23.16 | 0 | 0.0 | -1 | 1.05 | 95 | 37.1 | 36.15 | 38.25 | 36.0 |
| 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 | 4.58 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 18 | 3.85 | 0 | 0.0 | 2 | 0.43 | 467 | 36.15 | 39.65 | 39.65 | 35.15 |
| 2022-05-06 | 4.56 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -15 | 7.89 | 0 | 0.0 | 0 | 0.0 | 190 | 39.4 | 40.1 | 40.1 | 39.0 |
| 2022-04-29 | 4.57 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | -13 | 2.9 | 0 | 0.0 | 0 | 0.0 | 449 | 40.1 | 40.65 | 41.35 | 39.5 |
| 2022-04-22 | 4.56 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 8 | 6.67 | 0 | 0.0 | 0 | 0.0 | 120 | 40.95 | 41.0 | 41.1 | 40.5 |
| 2022-04-15 | 4.56 (-0.06) | 0.01 (0.0) | 0.04 (0.0) | 9 | 3.91 | 0 | 0.0 | 0 | 0.0 | 230 | 41.0 | 40.6 | 42.9 | 40.3 |
| 2022-04-08 | 4.62 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -14 | 11.67 | 0 | 0.0 | 0 | 0.0 | 120 | 40.95 | 40.5 | 41.7 | 40.3 |
| 2022-04-01 | 4.63 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 354 | 40.55 | 41.3 | 42.2 | 40.5 |
| 2022-03-25 | 4.62 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | 4 | 2.06 | 0 | 0.0 | 0 | 0.0 | 194 | 41.8 | 41.8 | 43.0 | 41.2 |
| 2022-03-18 | 4.63 (+0.24) | 0.01 (0.0) | 0.04 (0.0) | -8 | 2.03 | 0 | 0.0 | 0 | 0.0 | 395 | 41.8 | 43.7 | 44.6 | 41.8 |
| 2022-03-11 | 4.39 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 8 | 2.83 | 0 | 0.0 | 0 | 0.0 | 283 | 43.65 | 45.2 | 45.2 | 43.05 |
| 2022-03-04 | 4.37 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 2 | 1.74 | 0 | 0.0 | 0 | 0.0 | 115 | 45.55 | 45.0 | 46.75 | 44.9 |
| 2022-02-25 | 4.37 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -4 | 1.99 | 0 | 0.0 | 0 | 0.0 | 201 | 44.8 | 45.1 | 46.5 | 44.5 |
| 2022-02-18 | 4.37 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -14 | 10.0 | 0 | 0.0 | 0 | 0.0 | 140 | 45.1 | 45.0 | 45.85 | 44.8 |
| 2022-02-11 | 4.39 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -1 | 0.34 | 0 | 0.0 | 0 | 0.0 | 291 | 46.5 | 45.3 | 47.7 | 44.6 |
| 2022-01-26 | 4.39 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -23 | 12.5 | 0 | 0.0 | 0 | 0.0 | 184 | 44.8 | 44.8 | 46.35 | 44.35 |
| 2022-01-21 | 4.41 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -1 | 0.27 | 0 | 0.0 | 0 | 0.0 | 377 | 44.8 | 46.5 | 46.85 | 44.75 |
| 2022-01-14 | 4.41 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -11 | 3.06 | 0 | 0.0 | 0 | 0.0 | 360 | 46.2 | 48.3 | 49.2 | 45.0 |
| 2022-01-07 | 4.42 (-0.99) | 0.01 (0.0) | 0.04 (0.0) | -20 | 8.7 | 0 | 0.0 | 0 | 0.0 | 230 | 48.95 | 49.95 | 50.0 | 48.4 |
| 2021-12-30 | 5.41 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -22 | 12.22 | 0 | 0.0 | 0 | 0.0 | 180 | 49.1 | 49.0 | 49.6 | 48.5 |
| 2021-12-24 | 5.43 (-6.64) | 0.01 (0.0) | 0.04 (0.0) | -21 | 10.66 | 0 | 0.0 | 0 | 0.0 | 197 | 48.85 | 49.4 | 49.95 | 48.8 |
| 2021-12-17 | 12.07 (-0.04) | 0.01 (0.0) | 0.04 (0.0) | -36 | 4.91 | 0 | 0.0 | 0 | 0.0 | 733 | 49.3 | 50.7 | 52.7 | 49.25 |
| 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 | 12.11 (+0.18) | 0.01 (0.0) | 0.04 (0.0) | 46 | 16.91 | 0 | 0.0 | 0 | 0.0 | 272 | 50.3 | 50.5 | 51.5 | 49.6 |
| 2021-12-03 | 11.93 (+0.05) | 0.01 (0.0) | 0.04 (0.0) | 44 | 14.57 | 0 | 0.0 | 0 | 0.0 | 302 | 50.8 | 50.4 | 51.9 | 49.5 |
| 2021-11-26 | 11.88 (-0.03) | 0.01 (0.0) | 0.04 (0.0) | -3 | 0.47 | 0 | 0.0 | 0 | 0.0 | 638 | 50.4 | 51.7 | 53.3 | 49.5 |
| 2021-11-19 | 11.91 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 19 | 2.54 | 0 | 0.0 | 0 | 0.0 | 748 | 50.8 | 50.4 | 51.7 | 49.2 |
| 2021-11-12 | 11.89 (-0.03) | 0.01 (0.0) | 0.04 (0.0) | 62 | 7.16 | 0 | 0.0 | 0 | 0.0 | 866 | 49.75 | 52.2 | 53.0 | 49.5 |
| 2021-11-05 | 11.92 (+0.03) | 0.01 (0.0) | 0.04 (0.0) | -29 | 0.95 | 0 | 0.0 | 0 | 0.0 | 3057 | 54.0 | 49.4 | 56.5 | 49.4 |
| 2021-10-29 | 11.89 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | 2 | 0.67 | 0 | 0.0 | 0 | 0.0 | 299 | 48.7 | 47.6 | 49.45 | 47.5 |
| 2021-10-22 | 11.91 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -4 | 1.54 | 0 | 0.0 | 0 | 0.0 | 259 | 48.2 | 46.5 | 49.4 | 46.05 |
| 2021-10-15 | 11.91 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -7 | 6.42 | 0 | 0.0 | 0 | 0.0 | 109 | 46.5 | 46.8 | 46.8 | 45.0 |
| 2021-10-08 | 11.92 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -19 | 8.64 | 0 | 0.0 | 0 | 0.0 | 220 | 46.6 | 46.0 | 48.35 | 44.8 |
| 2021-10-01 | 11.94 (-0.13) | 0.01 (0.0) | 0.04 (0.0) | -32 | 14.41 | 0 | 0.0 | 0 | 0.0 | 222 | 46.0 | 49.1 | 49.3 | 45.6 |
| 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 | 17.49 (-0.25) | 7.23 (-0.3) | 0.84 (+0.03) | -686 | 4.35 | -368 | 2.34 | 38 | 0.24 | 15757 | 731.0 | 730.0 | 773.0 | 677.0 |
| 2026-05-29 | 17.74 (+2.72) | 7.53 (-1.94) | 0.81 (-0.21) | 2072 | 2.67 | -2347 | 3.02 | -255 | 0.33 | 77618 | 730.0 | 731.0 | 895.0 | 600.0 |
| 2026-04-30 | 15.02 (-1.38) | 9.47 (+0.71) | 1.02 (-0.19) | 1171 | 2.73 | 694 | 1.62 | -230 | 0.54 | 42954 | 676.0 | 415.0 | 725.0 | 415.0 |
| 2026-03-31 | 16.4 (+1.14) | 8.76 (+1.8) | 1.21 (-0.33) | -218 | 0.19 | 2255 | 1.93 | -388 | 0.33 | 116601 | 390.0 | 344.0 | 477.0 | 288.0 |
| 2026-02-26 | 15.26 (+4.7) | 6.96 (-1.37) | 1.54 (-0.51) | 5151 | 5.62 | -1641 | 1.79 | -611 | 0.67 | 91727 | 345.0 | 227.0 | 355.0 | 225.5 |
| 2026-01-30 | 10.56 (-12.15) | 8.33 (+0.6) | 2.05 (-0.51) | -6380 | 10.18 | 171 | 0.27 | -448 | 0.71 | 62693 | 233.0 | 227.5 | 238.0 | 197.0 |
| 2025-12-31 | 22.71 (+8.64) | 7.73 (+1.02) | 2.56 (+0.38) | 7714 | 5.82 | 1159 | 0.87 | 422 | 0.32 | 132461 | 228.5 | 166.0 | 237.5 | 158.5 |
| 2025-11-28 | 14.07 (-1.14) | 6.71 (+0.07) | 2.18 (+1.29) | -4403 | 3.47 | 92 | 0.07 | 1471 | 1.16 | 126897 | 167.0 | 183.0 | 184.0 | 146.0 |
| 2025-10-31 | 15.21 (+3.61) | 6.64 (-0.81) | 0.89 (-0.18) | 2029 | 1.13 | 140 | 0.08 | -206 | 0.11 | 179838 | 182.5 | 137.5 | 182.5 | 128.5 |
| 2025-09-30 | 11.6 (+1.48) | 7.45 (-1.61) | 1.07 (-0.89) | 1548 | 0.97 | -1837 | 1.15 | -1004 | 0.63 | 159461 | 138.0 | 160.5 | 172.5 | 129.0 |
| 2025-08-29 | 10.12 (-5.22) | 9.06 (+3.76) | 1.96 (+0.37) | -5667 | 2.09 | 4276 | 1.58 | 416 | 0.15 | 270633 | 160.5 | 160.5 | 185.5 | 148.0 |
| 2025-07-31 | 15.34 (+0.95) | 5.3 (+3.22) | 1.59 (-0.52) | 3559 | 0.58 | 4271 | 0.7 | -593 | 0.1 | 609864 | 165.0 | 111.0 | 165.0 | 111.0 |
| 2025-06-30 | 14.39 (+9.17) | 2.08 (-2.3) | 2.11 (+1.67) | 9208 | 1.94 | -2634 | 0.55 | 1896 | 0.4 | 475035 | 109.0 | 76.4 | 123.0 | 73.3 |
| 2025-05-29 | 5.22 (+0.12) | 4.38 (-1.94) | 0.44 (-0.02) | -1944 | 1.12 | -2189 | 1.26 | -17 | 0.01 | 173214 | 77.2 | 95.2 | 97.7 | 76.7 |
| 2025-04-30 | 5.1 (-1.97) | 6.32 (+1.56) | 0.46 (-0.15) | -3299 | 1.33 | 885 | 0.36 | -164 | 0.07 | 247353 | 92.9 | 118.5 | 119.5 | 81.0 |
| 2025-03-31 | 7.07 (+1.11) | 4.76 (+0.98) | 0.61 (-0.41) | 1820 | 0.44 | -897 | 0.22 | -459 | 0.11 | 416976 | 115.0 | 121.5 | 134.0 | 107.0 |
| 2025-02-27 | 5.96 (-1.49) | 3.78 (-1.81) | 1.02 (-0.56) | -1040 | 0.24 | -2019 | 0.46 | -615 | 0.14 | 441096 | 127.0 | 125.5 | 156.0 | 113.5 |
| 2025-01-22 | 7.45 (-1.98) | 5.59 (-0.66) | 1.58 (+0.47) | -1867 | 0.5 | 2230 | 0.6 | 524 | 0.14 | 371220 | 139.0 | 133.5 | 145.0 | 116.5 |
| 2024-12-31 | 9.43 (+3.43) | 6.25 (+6.24) | 1.11 (-0.13) | 2551 | 0.45 | 6990 | 1.23 | -149 | 0.03 | 569117 | 136.0 | 98.6 | 143.5 | 87.4 |
| 2024-11-29 | 6.0 (+0.37) | 0.01 (0.0) | 1.24 (+0.4) | -1020 | 0.41 | 0 | 0.0 | 449 | 0.18 | 250497 | 97.2 | 65.8 | 103.0 | 63.6 |
| 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 | 5.63 (+0.61) | 0.01 (0.0) | 0.84 (+0.69) | 442 | 0.55 | 0 | 0.0 | 774 | 0.97 | 80070 | 67.0 | 42.2 | 67.0 | 41.8 |
| 2024-09-30 | 5.02 (0.0) | 0.01 (0.0) | 0.15 (+0.11) | 70 | 3.44 | 0 | 0.0 | 130 | 6.39 | 2036 | 42.05 | 38.9 | 45.1 | 37.5 |
| 2024-08-30 | 5.02 (-0.18) | 0.01 (0.0) | 0.04 (0.0) | -266 | 11.67 | 0 | 0.0 | 0 | 0.0 | 2279 | 38.8 | 35.9 | 41.45 | 33.05 |
| 2024-07-31 | 5.2 (+0.47) | 0.01 (0.0) | 0.04 (0.0) | 482 | 10.26 | 0 | 0.0 | 0 | 0.0 | 4699 | 35.8 | 46.95 | 47.7 | 34.05 |
| 2024-06-28 | 4.73 (+0.11) | 0.01 (0.0) | 0.04 (0.0) | 136 | 2.65 | 0 | 0.0 | 0 | 0.0 | 5136 | 46.4 | 42.1 | 51.0 | 40.4 |
| 2024-05-31 | 4.62 (-0.08) | 0.01 (0.0) | 0.04 (0.0) | -53 | 1.38 | 0 | 0.0 | -3 | 0.08 | 3834 | 41.95 | 28.95 | 43.1 | 28.2 |
| 2024-04-30 | 4.7 (+0.09) | 0.01 (0.0) | 0.04 (-0.07) | -16 | 1.65 | 0 | 0.0 | -78 | 8.07 | 967 | 29.0 | 30.35 | 30.75 | 27.55 |
| 2024-03-29 | 4.61 (+0.25) | 0.01 (0.0) | 0.11 (0.0) | -42 | 2.68 | 0 | 0.0 | 0 | 0.0 | 1565 | 30.35 | 30.9 | 31.9 | 28.25 |
| 2024-02-29 | 4.36 (-0.12) | 0.01 (0.0) | 0.11 (0.0) | -95 | 13.65 | 0 | 0.0 | 0 | 0.0 | 696 | 30.8 | 30.4 | 31.8 | 29.7 |
| 2024-01-31 | 4.48 (-0.02) | 0.01 (0.0) | 0.11 (0.0) | -53 | 11.94 | 0 | 0.0 | 1 | 0.23 | 444 | 30.05 | 31.75 | 32.3 | 29.95 |
| 2023-12-29 | 4.5 (+0.04) | 0.01 (0.0) | 0.11 (0.0) | -4 | 0.86 | 0 | 0.0 | 0 | 0.0 | 467 | 32.0 | 33.0 | 34.0 | 31.75 |
| 2023-11-30 | 4.46 (0.0) | 0.01 (0.0) | 0.11 (0.0) | -5 | 0.71 | 0 | 0.0 | 0 | 0.0 | 704 | 33.0 | 33.25 | 35.0 | 32.05 |
| 2023-10-31 | 4.46 (-0.1) | 0.01 (0.0) | 0.11 (+0.02) | -80 | 7.67 | 0 | 0.0 | 17 | 1.63 | 1043 | 34.5 | 33.0 | 36.0 | 32.5 |
| 2023-09-28 | 4.56 (-0.09) | 0.01 (0.0) | 0.09 (-0.01) | -106 | 13.89 | 0 | 0.0 | -4 | 0.52 | 763 | 32.5 | 31.95 | 34.75 | 30.75 |
| 2023-08-31 | 4.65 (-0.01) | 0.01 (0.0) | 0.1 (+0.06) | -23 | 3.45 | 0 | 0.0 | 64 | 9.6 | 667 | 31.15 | 33.85 | 35.0 | 30.0 |
| 2023-07-31 | 4.66 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | -19 | 1.38 | 0 | 0.0 | 4 | 0.29 | 1379 | 34.05 | 32.9 | 37.65 | 32.65 |
| 2023-06-30 | 4.64 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 19 | 1.51 | 0 | 0.0 | 0 | 0.0 | 1260 | 32.85 | 31.6 | 34.5 | 29.5 |
| 2023-05-31 | 4.62 (-0.1) | 0.01 (0.0) | 0.04 (0.0) | -33 | 2.34 | 0 | 0.0 | 0 | 0.0 | 1408 | 30.9 | 33.35 | 33.5 | 27.25 |
| 2023-04-28 | 4.72 (-0.06) | 0.01 (0.0) | 0.04 (0.0) | -41 | 4.83 | 0 | 0.0 | 0 | 0.0 | 849 | 33.25 | 35.1 | 36.55 | 32.55 |
| 2023-03-31 | 4.78 (+0.3) | 0.01 (0.0) | 0.04 (0.0) | -22 | 1.95 | 0 | 0.0 | 0 | 0.0 | 1130 | 35.65 | 37.6 | 38.4 | 33.7 |
| 2023-02-24 | 4.48 (-0.08) | 0.01 (0.0) | 0.04 (0.0) | -80 | 10.17 | 0 | 0.0 | 0 | 0.0 | 787 | 37.6 | 39.5 | 39.95 | 37.2 |
| 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 | 4.56 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -7 | 3.26 | 0 | 0.0 | -1 | 0.47 | 215 | 39.25 | 38.55 | 39.75 | 38.05 |
| 2022-12-30 | 4.58 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -8 | 1.54 | 0 | 0.0 | 0 | 0.0 | 521 | 39.0 | 39.75 | 41.0 | 37.0 |
| 2022-11-30 | 4.59 (+0.05) | 0.01 (0.0) | 0.04 (0.0) | 47 | 4.23 | 0 | 0.0 | 1 | 0.09 | 1110 | 39.3 | 34.85 | 40.8 | 33.8 |
| 2022-10-31 | 4.54 (+0.04) | 0.01 (0.0) | 0.04 (0.0) | -9 | 1.62 | 0 | 0.0 | 0 | 0.0 | 554 | 34.85 | 37.3 | 39.4 | 34.6 |
| 2022-09-30 | 4.5 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -15 | 2.59 | 0 | 0.0 | 0 | 0.0 | 579 | 37.0 | 40.75 | 41.5 | 36.0 |
| 2022-08-31 | 4.51 (-0.04) | 0.01 (0.0) | 0.04 (0.0) | -50 | 6.29 | 0 | 0.0 | 0 | 0.0 | 795 | 40.75 | 40.9 | 41.85 | 38.1 |
| 2022-07-29 | 4.55 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -22 | 0.89 | 0 | 0.0 | -1 | 0.04 | 2470 | 40.9 | 33.5 | 43.6 | 31.0 |
| 2022-06-30 | 4.57 (-0.04) | 0.01 (0.0) | 0.04 (0.0) | -47 | 6.66 | 0 | 0.0 | 0 | 0.0 | 706 | 33.5 | 36.55 | 38.3 | 33.05 |
| 2022-05-31 | 4.61 (+0.04) | 0.01 (0.0) | 0.04 (0.0) | 36 | 3.79 | 0 | 0.0 | 1 | 0.11 | 949 | 37.1 | 40.1 | 40.1 | 35.15 |
| 2022-04-29 | 4.57 (-0.06) | 0.01 (0.0) | 0.04 (0.0) | -7 | 0.72 | 0 | 0.0 | 0 | 0.0 | 967 | 40.1 | 40.5 | 42.9 | 39.5 |
| 2022-03-31 | 4.63 (+0.26) | 0.01 (0.0) | 0.04 (0.0) | 3 | 0.23 | 0 | 0.0 | 0 | 0.0 | 1297 | 40.9 | 45.0 | 46.75 | 40.5 |
| 2022-02-25 | 4.37 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -19 | 3.0 | 0 | 0.0 | 0 | 0.0 | 633 | 44.8 | 45.3 | 47.7 | 44.5 |
| 2022-01-26 | 4.39 (-1.02) | 0.01 (0.0) | 0.04 (0.0) | -55 | 4.77 | 0 | 0.0 | 0 | 0.0 | 1152 | 44.8 | 49.95 | 50.0 | 44.35 |
| 2021-12-30 | 5.41 (-6.49) | 0.01 (0.0) | 0.04 (0.0) | -7 | 0.46 | 0 | 0.0 | 0 | 0.0 | 1529 | 49.1 | 50.6 | 52.7 | 48.5 |
| 2021-11-30 | 11.9 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 67 | 1.23 | 0 | 0.0 | 0 | 0.0 | 5467 | 50.6 | 49.4 | 56.5 | 49.2 |
| 2021-10-29 | 11.89 (-0.06) | 0.01 (0.0) | 0.04 (0.0) | -41 | 4.24 | 0 | 0.0 | 0 | 0.0 | 967 | 48.7 | 47.8 | 49.45 | 44.8 |
| 2021-09-30 | 11.95 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | 59 | 0.44 | 0 | 0.0 | 0 | 0.0 | 13274 | 47.85 | 50.1 | 51.0 | 47.05 |
| 2021-08-31 | 11.97 (+0.03) | 0.01 (0.0) | 0.04 (-0.01) | 76 | 3.26 | 0 | 0.0 | -2 | 0.09 | 2330 | 50.1 | 48.8 | 50.8 | 45.7 |
| 2021-07-30 | 11.94 (+0.05) | 0.01 (0.0) | 0.05 (+0.01) | 66 | 2.3 | 0 | 0.0 | 2 | 0.07 | 2872 | 48.15 | 44.8 | 49.8 | 44.0 |
| 2021-06-30 | 11.89 () | 0.01 () | 0.04 () | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 332 | 44.8 | 45.5 | 46.3 | 44.8 |