- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 29.12 (+1.23) | 1.93 (-0.55) | 0.86 (-0.03) | 1190 | 36.08 | -521 | 15.8 | -29 | 0.88 | 3298 | 1275.0 | 1325.0 | 1350.0 | 1270.0 |
| 2026-07-16 | 27.89 (+0.77) | 2.48 (-0.54) | 0.89 (-0.01) | 737 | 31.78 | -529 | 22.81 | -11 | 0.47 | 2319 | 1395.0 | 1430.0 | 1430.0 | 1375.0 |
| 2026-07-15 | 27.12 (-0.21) | 3.02 (-0.03) | 0.9 (+0.01) | -225 | 11.51 | -21 | 1.07 | 7 | 0.36 | 1954 | 1470.0 | 1475.0 | 1510.0 | 1450.0 |
| 2026-07-14 | 27.33 (+0.96) | 3.05 (-0.54) | 0.89 (-0.03) | 880 | 26.32 | -524 | 15.67 | -29 | 0.87 | 3343 | 1445.0 | 1520.0 | 1535.0 | 1370.0 |
| 2026-07-13 | 26.37 (+0.68) | 3.59 (-0.52) | 0.92 (-0.03) | 519 | 24.13 | -497 | 23.11 | -21 | 0.98 | 2151 | 1515.0 | 1575.0 | 1595.0 | 1485.0 |
| 2026-07-09 | 25.69 (+0.37) | 4.11 (-0.5) | 0.95 (-0.01) | 335 | 13.74 | -485 | 19.89 | -16 | 0.66 | 2439 | 1530.0 | 1555.0 | 1595.0 | 1520.0 |
| 2026-07-08 | 25.32 (+0.64) | 4.61 (-0.57) | 0.96 (-0.02) | 308 | 10.76 | -554 | 19.36 | -16 | 0.56 | 2862 | 1515.0 | 1615.0 | 1635.0 | 1490.0 |
| 2026-07-07 | 24.68 (0.0) | 5.18 (+0.04) | 0.98 (-0.02) | -127 | 4.03 | 37 | 1.17 | -15 | 0.48 | 3154 | 1590.0 | 1680.0 | 1700.0 | 1565.0 |
| 2026-07-06 | 24.68 (+0.3) | 5.14 (-0.01) | 1.0 (+0.02) | 283 | 10.64 | -5 | 0.19 | 14 | 0.53 | 2659 | 1645.0 | 1650.0 | 1720.0 | 1625.0 |
| 2026-07-03 | 24.38 (-0.34) | 5.15 (-0.54) | 0.98 (0.0) | -621 | 19.96 | -517 | 16.62 | -2 | 0.06 | 3111 | 1635.0 | 1660.0 | 1705.0 | 1615.0 |
| 2026-07-02 | 24.72 (-0.37) | 5.69 (+0.65) | 0.98 (+0.02) | -388 | 11.98 | 620 | 19.14 | 27 | 0.83 | 3240 | 1715.0 | 1510.0 | 1715.0 | 1505.0 |
| 2026-07-01 | 25.09 (+1.17) | 5.04 (-0.78) | 0.96 (-0.03) | 949 | 16.39 | -747 | 12.9 | -33 | 0.57 | 5789 | 1575.0 | 1645.0 | 1645.0 | 1485.0 |
| 2026-06-30 | 23.92 (-0.16) | 5.82 (-0.53) | 0.99 (+0.04) | -254 | 9.57 | -517 | 19.47 | 40 | 1.51 | 2655 | 1615.0 | 1625.0 | 1665.0 | 1575.0 |
| 2026-06-29 | 24.08 (+0.63) | 6.35 (-0.63) | 0.95 (+0.01) | 268 | 9.06 | -599 | 20.26 | 11 | 0.37 | 2957 | 1595.0 | 1605.0 | 1615.0 | 1550.0 |
| 2026-06-26 | 23.45 (-0.44) | 6.98 (-0.27) | 0.94 (-0.02) | -512 | 16.24 | -266 | 8.44 | -24 | 0.76 | 3153 | 1605.0 | 1715.0 | 1755.0 | 1595.0 |
| 2026-06-25 | 23.89 (-0.49) | 7.25 (-0.03) | 0.96 (-0.02) | -732 | 27.86 | -23 | 0.88 | -16 | 0.61 | 2627 | 1740.0 | 1860.0 | 1870.0 | 1735.0 |
| 2026-06-24 | 24.38 (-0.66) | 7.28 (0.0) | 0.98 (-0.02) | -812 | 23.6 | 1 | 0.03 | -21 | 0.61 | 3441 | 1795.0 | 1840.0 | 1865.0 | 1740.0 |
| 2026-06-23 | 25.04 (-0.43) | 7.28 (0.0) | 1.0 (-0.03) | -425 | 17.8 | -5 | 0.21 | -27 | 1.13 | 2387 | 1885.0 | 1975.0 | 1985.0 | 1875.0 |
| 2026-06-22 | 25.47 (+0.4) | 7.28 (+0.08) | 1.03 (0.0) | 380 | 13.99 | 73 | 2.69 | 2 | 0.07 | 2716 | 1970.0 | 1990.0 | 2010.0 | 1940.0 |
| 2026-06-18 | 25.07 (+0.29) | 7.2 (-0.08) | 1.03 (+0.01) | 275 | 8.02 | -69 | 2.01 | 8 | 0.23 | 3431 | 1930.0 | 1875.0 | 1955.0 | 1840.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 24.78 (-1.36) | 7.28 (+0.01) | 1.02 (+0.03) | -1446 | 46.41 | 9 | 0.29 | 27 | 0.87 | 3116 | 1855.0 | 1945.0 | 1945.0 | 1830.0 |
| 2026-06-16 | 26.14 (+0.68) | 7.27 (0.0) | 0.99 (-0.01) | 602 | 14.66 | -2 | 0.05 | -14 | 0.34 | 4106 | 1955.0 | 1980.0 | 2025.0 | 1935.0 |
| 2026-06-15 | 25.46 (+1.1) | 7.27 (0.0) | 1.0 (+0.03) | 1023 | 29.09 | -4 | 0.11 | 34 | 0.97 | 3517 | 1920.0 | 1850.0 | 1950.0 | 1845.0 |
| 2026-06-12 | 24.36 (+0.02) | 7.27 (0.0) | 0.97 (+0.02) | 1 | 0.03 | 0 | 0.0 | 14 | 0.45 | 3135 | 1805.0 | 1825.0 | 1830.0 | 1760.0 |
| 2026-06-11 | 24.34 (-0.64) | 7.27 (0.0) | 0.95 (-0.01) | -637 | 12.99 | 0 | 0.0 | -8 | 0.16 | 4905 | 1710.0 | 1780.0 | 1815.0 | 1665.0 |
| 2026-06-10 | 24.98 (-0.39) | 7.27 (+0.32) | 0.96 (-0.06) | -542 | 9.79 | 307 | 5.55 | -55 | 0.99 | 5535 | 1795.0 | 1950.0 | 2005.0 | 1795.0 |
| 2026-06-09 | 25.37 (+1.01) | 6.95 (+0.19) | 1.02 (+0.05) | 782 | 13.84 | 187 | 3.31 | 52 | 0.92 | 5651 | 1990.0 | 1850.0 | 1990.0 | 1810.0 |
| 2026-06-08 | 24.36 (+0.38) | 6.76 (-0.18) | 0.97 (+0.01) | 339 | 8.26 | -176 | 4.29 | 5 | 0.12 | 4103 | 1810.0 | 1585.0 | 1820.0 | 1585.0 |
| 2026-06-05 | 23.98 (-0.41) | 6.94 (-0.06) | 0.96 (-0.04) | -521 | 13.16 | -54 | 1.36 | -37 | 0.93 | 3958 | 1755.0 | 1860.0 | 1860.0 | 1715.0 |
| 2026-06-04 | 24.39 (+0.16) | 7.0 (0.0) | 1.0 (-0.02) | 144 | 5.08 | -2 | 0.07 | -20 | 0.71 | 2836 | 1905.0 | 1865.0 | 1945.0 | 1845.0 |
| 2026-06-03 | 24.23 (+0.66) | 7.0 (0.0) | 1.02 (0.0) | 582 | 13.29 | -2 | 0.05 | -1 | 0.02 | 4379 | 1890.0 | 1920.0 | 1980.0 | 1850.0 |
| 2026-06-02 | 23.57 (+0.15) | 7.0 (+0.07) | 1.02 (-0.02) | -29 | 0.75 | 73 | 1.88 | -17 | 0.44 | 3880 | 1875.0 | 1930.0 | 1935.0 | 1820.0 |
| 2026-06-01 | 23.42 (-0.21) | 6.93 (+0.03) | 1.04 (+0.01) | -357 | 7.62 | 23 | 0.49 | 6 | 0.13 | 4683 | 1905.0 | 1855.0 | 1950.0 | 1830.0 |
| 2026-05-29 | 23.63 (0.0) | 6.9 (+0.37) | 1.03 (+0.03) | -261 | 5.39 | 357 | 7.38 | 34 | 0.7 | 4838 | 1810.0 | 1760.0 | 1840.0 | 1735.0 |
| 2026-05-28 | 23.63 (+0.39) | 6.53 (+0.25) | 1.0 (+0.01) | 268 | 7.18 | 247 | 6.62 | 4 | 0.11 | 3733 | 1700.0 | 1685.0 | 1760.0 | 1655.0 |
| 2026-05-27 | 23.24 (-0.32) | 6.28 (-0.04) | 0.99 (-0.01) | -619 | 15.71 | -43 | 1.09 | -9 | 0.23 | 3939 | 1700.0 | 1790.0 | 1830.0 | 1675.0 |
| 2026-05-26 | 23.56 (-0.06) | 6.32 (-0.28) | 1.0 (-0.02) | -190 | 6.32 | -265 | 8.82 | -12 | 0.4 | 3005 | 1690.0 | 1715.0 | 1760.0 | 1685.0 |
| 2026-05-25 | 23.62 (+0.04) | 6.6 (-0.35) | 1.02 (0.0) | -14 | 0.32 | -337 | 7.7 | -1 | 0.02 | 4378 | 1685.0 | 1700.0 | 1730.0 | 1615.0 |
| 2026-05-22 | 23.58 (-3.57) | 6.95 (-0.04) | 1.02 (-0.01) | -43 | 1.46 | 77 | 2.62 | 6 | 0.2 | 2944 | 1725.0 | 1755.0 | 1810.0 | 1725.0 |
| 2026-05-21 | 27.15 (-0.19) | 6.99 (-0.17) | 1.03 (0.0) | -232 | 8.1 | -165 | 5.76 | 2 | 0.07 | 2863 | 1710.0 | 1760.0 | 1770.0 | 1695.0 |
| 2026-05-20 | 27.34 (-0.01) | 7.16 (-0.2) | 1.03 (-0.02) | -49 | 1.29 | -190 | 4.99 | -19 | 0.5 | 3809 | 1675.0 | 1745.0 | 1745.0 | 1625.0 |
| 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 | |||
| 2026-05-19 | 27.35 (+0.28) | 7.36 (-0.02) | 1.05 (-0.09) | 202 | 3.74 | -17 | 0.31 | -89 | 1.65 | 5400 | 1730.0 | 1820.0 | 1825.0 | 1680.0 |
| 2026-05-18 | 27.07 (-0.54) | 7.38 (+0.03) | 1.14 (-0.03) | -668 | 11.77 | 27 | 0.48 | -33 | 0.58 | 5677 | 1865.0 | 1785.0 | 1890.0 | 1750.0 |
| 2026-05-15 | 27.61 (+0.34) | 7.35 (-0.1) | 1.17 (-0.04) | 257 | 5.4 | -93 | 1.95 | -36 | 0.76 | 4762 | 1760.0 | 1865.0 | 1875.0 | 1760.0 |
| 2026-05-14 | 27.27 (-0.9) | 7.45 (+0.34) | 1.21 (0.0) | -917 | 15.83 | 325 | 5.61 | 2 | 0.03 | 5792 | 1865.0 | 1880.0 | 1935.0 | 1850.0 |
| 2026-05-13 | 28.17 (+0.08) | 7.11 (-0.2) | 1.21 (-0.03) | 39 | 1.16 | -191 | 5.66 | -32 | 0.95 | 3373 | 1765.0 | 1730.0 | 1780.0 | 1720.0 |
| 2026-05-12 | 28.09 (+0.68) | 7.31 (-0.13) | 1.24 (-0.08) | 235 | 3.59 | -126 | 1.92 | -70 | 1.07 | 6555 | 1795.0 | 1820.0 | 1910.0 | 1785.0 |
| 2026-05-11 | 27.41 (+0.22) | 7.44 (-0.01) | 1.32 (-0.22) | 374 | 11.45 | -2 | 0.06 | -206 | 6.31 | 3265 | 1760.0 | 1745.0 | 1760.0 | 1715.0 |
| 2026-05-08 | 27.19 (+0.39) | 7.45 (+0.59) | 1.54 (0.0) | 83 | 1.22 | 556 | 8.18 | -4 | 0.06 | 6796 | 1600.0 | 1560.0 | 1690.0 | 1510.0 |
| 2026-05-07 | 26.8 (+0.04) | 6.86 (+0.53) | 1.54 (-0.03) | -53 | 0.63 | 503 | 5.93 | -25 | 0.29 | 8477 | 1575.0 | 1590.0 | 1620.0 | 1530.0 |
| 2026-05-06 | 26.76 (-0.24) | 6.33 (+0.33) | 1.57 (-0.01) | -714 | 9.19 | 314 | 4.04 | -14 | 0.18 | 7768 | 1475.0 | 1560.0 | 1560.0 | 1430.0 |
| 2026-05-05 | 27.0 (+0.07) | 6.0 (+0.14) | 1.58 (+0.02) | -3 | 0.07 | 128 | 2.83 | 18 | 0.4 | 4518 | 1420.0 | 1325.0 | 1420.0 | 1310.0 |
| 2026-05-04 | 26.93 (+0.31) | 5.86 (-0.01) | 1.56 (+0.02) | 198 | 4.96 | -9 | 0.23 | 22 | 0.55 | 3988 | 1295.0 | 1290.0 | 1335.0 | 1270.0 |
| 2026-04-30 | 26.62 (-0.37) | 5.87 (+0.14) | 1.54 (-0.05) | -419 | 8.38 | 129 | 2.58 | -47 | 0.94 | 4999 | 1245.0 | 1350.0 | 1360.0 | 1245.0 |
| 2026-04-29 | 26.99 (-0.06) | 5.73 (+0.33) | 1.59 (-0.08) | -97 | 1.38 | 319 | 4.54 | -75 | 1.07 | 7029 | 1315.0 | 1235.0 | 1355.0 | 1235.0 |
| 2026-04-28 | 27.05 (+0.1) | 5.4 (+0.57) | 1.67 (+0.12) | 74 | 0.93 | 534 | 6.68 | 117 | 1.46 | 7990 | 1305.0 | 1220.0 | 1305.0 | 1190.0 |
| 2026-04-27 | 26.95 (+0.7) | 4.83 (0.0) | 1.55 (+0.14) | 600 | 13.73 | -1 | 0.02 | 127 | 2.91 | 4371 | 1190.0 | 1115.0 | 1190.0 | 1115.0 |
| 2026-04-24 | 26.25 (-0.4) | 4.83 (0.0) | 1.41 (-0.01) | -496 | 15.09 | 0 | 0.0 | -4 | 0.12 | 3287 | 1085.0 | 1115.0 | 1125.0 | 1055.0 |
| 2026-04-23 | 26.65 (+0.08) | 4.83 (+0.1) | 1.42 (-0.04) | -231 | 4.03 | 99 | 1.73 | -46 | 0.8 | 5738 | 1105.0 | 1225.0 | 1230.0 | 1065.0 |
| 2026-04-22 | 26.57 (-0.32) | 4.73 (+0.39) | 1.46 (-0.01) | -587 | 11.25 | 363 | 6.96 | -5 | 0.1 | 5216 | 1165.0 | 1110.0 | 1185.0 | 1075.0 |
| 2026-04-21 | 26.89 (+0.16) | 4.34 (+0.01) | 1.47 (+0.1) | 144 | 4.01 | 17 | 0.47 | 97 | 2.7 | 3590 | 1120.0 | 1045.0 | 1120.0 | 1035.0 |
| 2026-04-20 | 26.73 (+0.13) | 4.33 (-0.02) | 1.37 (+0.03) | 70 | 2.25 | -76 | 2.45 | 23 | 0.74 | 3108 | 1020.0 | 1005.0 | 1045.0 | 980.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 26.6 (+0.13) | 4.35 (-1.07) | 1.34 (-0.4) | -130 | 2.09 | -1011 | 16.28 | -373 | 6.01 | 6211 | 1005.0 | 1095.0 | 1125.0 | 997.0 |
| 2026-04-16 | 26.47 (-0.33) | 5.42 (+0.19) | 1.74 (-0.02) | -379 | 11.32 | 178 | 5.32 | -21 | 0.63 | 3348 | 1085.0 | 1125.0 | 1135.0 | 1065.0 |
| 2026-04-15 | 26.8 (-0.03) | 5.23 (+0.05) | 1.76 (-0.02) | -129 | 3.8 | 54 | 1.59 | -18 | 0.53 | 3391 | 1140.0 | 1215.0 | 1220.0 | 1125.0 |
| 2026-04-14 | 26.83 (-0.25) | 5.18 (+0.26) | 1.78 (+0.02) | -378 | 10.02 | 241 | 6.39 | 20 | 0.53 | 3772 | 1180.0 | 1190.0 | 1205.0 | 1145.0 |
| 2026-04-13 | 27.08 (-0.53) | 4.92 (+0.39) | 1.76 (-0.06) | -758 | 24.16 | 368 | 11.73 | -57 | 1.82 | 3138 | 1135.0 | 1175.0 | 1180.0 | 1115.0 |
| 2026-04-10 | 27.61 (-0.56) | 4.53 (+0.77) | 1.82 (0.0) | -1010 | 25.35 | 729 | 18.3 | 0 | 0.0 | 3984 | 1155.0 | 1190.0 | 1215.0 | 1150.0 |
| 2026-04-09 | 28.17 (-0.31) | 3.76 (+0.29) | 1.82 (-0.16) | -449 | 9.72 | 273 | 5.91 | -155 | 3.36 | 4618 | 1105.0 | 1130.0 | 1180.0 | 1085.0 |
| 2026-04-08 | 28.48 (+0.48) | 3.47 (0.0) | 1.98 (+0.1) | 455 | 28.58 | 0 | 0.0 | 91 | 5.72 | 1592 | 1075.0 | 1050.0 | 1075.0 | 1040.0 |
| 2026-04-07 | 28.0 (-2.99) | 3.47 (+0.3) | 1.88 (+0.05) | -2903 | 40.21 | 287 | 3.98 | 49 | 0.68 | 7219 | 978.0 | 1050.0 | 1050.0 | 971.0 |
| 2026-04-02 | 30.99 (-0.1) | 3.17 (0.0) | 1.83 (+0.02) | -102 | 16.8 | -3 | 0.49 | 19 | 3.13 | 607 | 957.0 | 973.0 | 973.0 | 946.0 |
| 2026-04-01 | 31.09 (-0.12) | 3.17 (-0.02) | 1.81 (+0.14) | -141 | 25.18 | -19 | 3.39 | 133 | 23.75 | 560 | 931.0 | 931.0 | 931.0 | 926.0 |
| 2026-03-31 | 31.21 (-0.3) | 3.19 (-0.02) | 1.67 (-0.03) | -282 | 30.29 | -13 | 1.4 | -24 | 2.58 | 931 | 847.0 | 937.0 | 937.0 | 847.0 |
| 2026-03-30 | 31.51 (+0.06) | 3.21 (+0.01) | 1.7 (+0.02) | 59 | 9.83 | 5 | 0.83 | 21 | 3.5 | 600 | 941.0 | 934.0 | 980.0 | 934.0 |
| 2026-03-27 | 31.45 (-0.13) | 3.2 (-0.33) | 1.68 (+0.29) | -124 | 6.87 | -308 | 17.06 | 270 | 14.96 | 1805 | 960.0 | 841.0 | 960.0 | 825.0 |
| 2026-03-26 | 31.58 (+0.12) | 3.53 (-0.07) | 1.39 (+0.08) | 109 | 9.61 | -75 | 6.61 | 70 | 6.17 | 1134 | 916.0 | 991.0 | 1010.0 | 916.0 |
| 2026-03-25 | 31.46 (+0.12) | 3.6 (-0.1) | 1.31 (+0.03) | 113 | 15.89 | -93 | 13.08 | 31 | 4.36 | 711 | 1015.0 | 1015.0 | 1015.0 | 980.0 |
| 2026-03-24 | 31.34 (+0.17) | 3.7 (-0.55) | 1.28 (+0.16) | 166 | 8.21 | -514 | 25.42 | 157 | 7.76 | 2022 | 978.0 | 1085.0 | 1085.0 | 977.0 |
| 2026-03-23 | 31.17 (-0.06) | 4.25 (-0.06) | 1.12 (+0.06) | -56 | 7.98 | -60 | 8.55 | 53 | 7.55 | 702 | 1085.0 | 1085.0 | 1085.0 | 1085.0 |
| 2026-03-20 | 31.23 (-0.01) | 4.31 (+0.01) | 1.06 (+0.01) | -14 | 1.39 | 7 | 0.7 | 12 | 1.19 | 1006 | 1205.0 | 1305.0 | 1305.0 | 1205.0 |
| 2026-03-19 | 31.24 (-1.03) | 4.3 (+0.01) | 1.05 (+0.06) | -976 | 29.17 | 6 | 0.18 | 50 | 1.49 | 3346 | 1335.0 | 1265.0 | 1400.0 | 1245.0 |
| 2026-03-18 | 32.27 (-0.11) | 4.29 (-0.01) | 0.99 (+0.03) | -100 | 33.9 | -4 | 1.36 | 29 | 9.83 | 295 | 1280.0 | 1280.0 | 1280.0 | 1280.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 32.38 (-0.1) | 4.3 (0.0) | 0.96 (+0.05) | -98 | 18.15 | 0 | 0.0 | 50 | 9.26 | 540 | 1165.0 | 1165.0 | 1165.0 | 1165.0 |
| 2026-03-16 | 32.48 (-0.2) | 4.3 (-0.14) | 0.91 (+0.02) | -197 | 5.22 | -129 | 3.42 | 26 | 0.69 | 3776 | 1060.0 | 1060.0 | 1080.0 | 1025.0 |
| 2026-03-13 | 32.68 (-0.3) | 4.44 (+0.1) | 0.89 (-0.01) | -309 | 10.31 | 90 | 3.0 | -10 | 0.33 | 2996 | 1015.0 | 1005.0 | 1045.0 | 1000.0 |
| 2026-03-12 | 32.98 (+0.44) | 4.34 (+0.04) | 0.9 (0.0) | 417 | 7.74 | 38 | 0.7 | -7 | 0.13 | 5391 | 1030.0 | 1015.0 | 1065.0 | 998.0 |
| 2026-03-11 | 32.54 (+0.31) | 4.3 (0.0) | 0.9 (+0.03) | 295 | 9.09 | 0 | 0.0 | 31 | 0.96 | 3244 | 995.0 | 975.0 | 995.0 | 974.0 |
| 2026-03-10 | 32.23 (+1.69) | 4.3 (0.0) | 0.87 (+0.05) | 1564 | 23.93 | 0 | 0.0 | 51 | 0.78 | 6537 | 905.0 | 875.0 | 905.0 | 860.0 |
| 2026-03-09 | 30.54 (-0.4) | 4.3 (-0.14) | 0.82 (-0.06) | -453 | 8.43 | -131 | 2.44 | -57 | 1.06 | 5375 | 823.0 | 760.0 | 823.0 | 755.0 |
| 2026-03-06 | 30.94 (-0.09) | 4.44 (+0.12) | 0.88 (+0.14) | -91 | 2.42 | 112 | 2.98 | 129 | 3.43 | 3759 | 805.0 | 780.0 | 830.0 | 768.0 |
| 2026-03-05 | 31.03 (-0.37) | 4.32 (+0.1) | 0.74 (+0.06) | -345 | 10.74 | 99 | 3.08 | 58 | 1.81 | 3212 | 778.0 | 800.0 | 813.0 | 774.0 |
| 2026-03-04 | 31.4 (-1.0) | 4.22 (-0.11) | 0.68 (-0.05) | -952 | 20.21 | -112 | 2.38 | -51 | 1.08 | 4711 | 744.0 | 800.0 | 810.0 | 737.0 |
| 2026-03-03 | 32.4 (-0.75) | 4.33 (+0.03) | 0.73 (-0.23) | -719 | 10.03 | 36 | 0.5 | -216 | 3.01 | 7167 | 818.0 | 890.0 | 921.0 | 812.0 |
| 2026-03-02 | 33.15 (+1.76) | 4.3 (+0.2) | 0.96 (+0.19) | 1662 | 28.57 | 187 | 3.21 | 181 | 3.11 | 5817 | 856.0 | 763.0 | 856.0 | 751.0 |
| 2026-02-26 | 31.39 (-0.56) | 4.1 (-0.25) | 0.77 (+0.02) | -534 | 16.58 | -238 | 7.39 | 18 | 0.56 | 3220 | 779.0 | 793.0 | 805.0 | 775.0 |
| 2026-02-25 | 31.95 (-1.33) | 4.35 (-0.24) | 0.75 (-0.14) | -1307 | 27.69 | -232 | 4.92 | -130 | 2.75 | 4720 | 789.0 | 817.0 | 817.0 | 770.0 |
| 2026-02-24 | 33.28 (+0.29) | 4.59 (-0.21) | 0.89 (+0.13) | 281 | 6.6 | -193 | 4.53 | 125 | 2.94 | 4258 | 815.0 | 762.0 | 818.0 | 750.0 |
| 2026-02-23 | 32.99 (+0.25) | 4.8 (-0.08) | 0.76 (+0.11) | 216 | 7.0 | -74 | 2.4 | 99 | 3.21 | 3087 | 758.0 | 747.0 | 775.0 | 742.0 |
| 2026-02-11 | 32.74 (-0.65) | 4.88 (-0.2) | 0.65 (-0.04) | -644 | 19.46 | -195 | 5.89 | -36 | 1.09 | 3309 | 726.0 | 730.0 | 753.0 | 724.0 |
| 2026-02-10 | 33.39 (-0.73) | 5.08 (0.0) | 0.69 (-0.09) | -710 | 23.2 | 0 | 0.0 | -85 | 2.78 | 3060 | 756.0 | 783.0 | 783.0 | 752.0 |
| 2026-02-09 | 34.12 (+1.28) | 5.08 (+0.04) | 0.78 (+0.07) | 1207 | 24.55 | 42 | 0.85 | 70 | 1.42 | 4917 | 782.0 | 771.0 | 782.0 | 755.0 |
| 2026-02-06 | 32.84 (-1.62) | 5.04 (-0.01) | 0.71 (-0.14) | -1567 | 25.82 | -8 | 0.13 | -136 | 2.24 | 6069 | 711.0 | 773.0 | 775.0 | 711.0 |
| 2026-02-05 | 34.46 (+0.1) | 5.05 (-0.01) | 0.85 (+0.04) | 97 | 2.88 | -8 | 0.24 | 39 | 1.16 | 3365 | 790.0 | 755.0 | 808.0 | 747.0 |
| 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 | |||
| 2026-02-04 | 34.36 (-0.84) | 5.06 (-0.02) | 0.81 (-0.03) | -798 | 28.01 | -22 | 0.77 | -26 | 0.91 | 2849 | 778.0 | 787.0 | 795.0 | 765.0 |
| 2026-02-03 | 35.2 (+1.14) | 5.08 (+0.22) | 0.84 (+0.02) | 1081 | 19.65 | 212 | 3.85 | 17 | 0.31 | 5501 | 787.0 | 792.0 | 816.0 | 757.0 |
| 2026-02-02 | 34.06 (-0.17) | 4.86 (-0.01) | 0.82 (-0.11) | -235 | 5.2 | -16 | 0.35 | -106 | 2.34 | 4523 | 743.0 | 774.0 | 780.0 | 730.0 |
| 2026-01-30 | 34.23 (+0.78) | 4.87 (+0.05) | 0.93 (+0.15) | 738 | 15.96 | 49 | 1.06 | 146 | 3.16 | 4623 | 794.0 | 771.0 | 805.0 | 771.0 |
| 2026-01-29 | 33.45 (-0.18) | 4.82 (0.0) | 0.78 (-0.06) | -193 | 4.76 | 1 | 0.02 | -62 | 1.53 | 4053 | 768.0 | 794.0 | 811.0 | 752.0 |
| 2026-01-28 | 33.63 (-0.09) | 4.82 (-0.01) | 0.84 (+0.1) | -100 | 3.63 | -6 | 0.22 | 100 | 3.63 | 2753 | 776.0 | 777.0 | 787.0 | 765.0 |
| 2026-01-27 | 33.72 (+0.17) | 4.83 (+0.01) | 0.74 (-0.05) | 149 | 7.8 | 2 | 0.1 | -53 | 2.77 | 1911 | 763.0 | 762.0 | 765.0 | 742.0 |
| 2026-01-26 | 33.55 (+0.16) | 4.82 (-0.02) | 0.79 (+0.09) | 141 | 5.22 | -12 | 0.44 | 85 | 3.15 | 2701 | 758.0 | 752.0 | 774.0 | 741.0 |
| 2026-01-23 | 33.39 (+0.28) | 4.84 (-0.17) | 0.7 (-0.04) | 242 | 8.08 | -164 | 5.48 | -39 | 1.3 | 2994 | 745.0 | 765.0 | 771.0 | 733.0 |
| 2026-01-22 | 33.11 (-0.87) | 5.01 (+0.01) | 0.74 (+0.06) | -895 | 20.47 | 8 | 0.18 | 56 | 1.28 | 4372 | 753.0 | 790.0 | 800.0 | 753.0 |
| 2026-01-21 | 33.98 (-0.19) | 5.0 (+1.5) | 0.68 (-0.09) | -197 | 4.07 | 165 | 3.41 | -78 | 1.61 | 4841 | 753.0 | 770.0 | 786.0 | 733.0 |
| 2026-01-20 | 34.17 (-0.01) | 3.5 (+0.15) | 0.77 (-0.15) | -44 | 0.73 | 141 | 2.34 | -145 | 2.41 | 6020 | 770.0 | 738.0 | 774.0 | 720.0 |
| 2026-01-19 | 34.18 (+0.86) | 3.35 (+0.11) | 0.92 (+0.12) | 809 | 30.15 | 107 | 3.99 | 114 | 4.25 | 2683 | 750.0 | 722.0 | 750.0 | 717.0 |
| 2026-01-16 | 33.32 (-0.22) | 3.24 (+0.12) | 0.8 (+0.08) | -228 | 4.7 | 110 | 2.27 | 72 | 1.49 | 4847 | 682.0 | 654.0 | 682.0 | 643.0 |
| 2026-01-15 | 33.54 (+0.01) | 3.12 (+0.04) | 0.72 (+0.12) | -16 | 0.57 | 40 | 1.42 | 112 | 3.97 | 2823 | 644.0 | 641.0 | 663.0 | 633.0 |
| 2026-01-14 | 33.53 (-0.24) | 3.08 (+0.27) | 0.6 (-0.11) | -224 | 9.53 | 250 | 10.64 | -98 | 4.17 | 2350 | 645.0 | 645.0 | 649.0 | 634.0 |
| 2026-01-13 | 33.77 (+0.16) | 2.81 (+0.64) | 0.71 (+0.04) | 62 | 1.44 | 606 | 14.12 | 37 | 0.86 | 4293 | 646.0 | 634.0 | 649.0 | 626.0 |
| 2026-01-12 | 33.61 (-0.27) | 2.17 (+0.23) | 0.67 (+0.09) | -297 | 8.57 | 216 | 6.24 | 88 | 2.54 | 3464 | 627.0 | 633.0 | 644.0 | 612.0 |
| 2026-01-09 | 33.88 (+0.74) | 1.94 (0.0) | 0.58 (-0.22) | 689 | 14.21 | 6 | 0.12 | -214 | 4.41 | 4850 | 618.0 | 638.0 | 638.0 | 590.0 |
| 2026-01-08 | 33.14 (+0.13) | 1.94 (+0.11) | 0.8 (-0.08) | 105 | 2.47 | 106 | 2.5 | -72 | 1.7 | 4247 | 645.0 | 645.0 | 663.0 | 636.0 |
| 2026-01-07 | 33.01 (+0.75) | 1.83 (-0.13) | 0.88 (-0.17) | 704 | 11.51 | -125 | 2.04 | -160 | 2.62 | 6118 | 655.0 | 660.0 | 674.0 | 644.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 32.26 (+0.1) | 1.96 (+0.3) | 1.05 (+0.22) | 43 | 0.78 | 282 | 5.09 | 207 | 3.74 | 5535 | 626.0 | 595.0 | 635.0 | 589.0 |
| 2026-01-05 | 32.16 (-0.11) | 1.66 (+0.25) | 0.83 (-0.12) | -190 | 2.86 | 241 | 3.63 | -113 | 1.7 | 6648 | 592.0 | 620.0 | 634.0 | 582.0 |
| 2026-01-02 | 32.27 (+0.33) | 1.41 (+0.16) | 0.95 (+0.07) | 292 | 4.54 | 145 | 2.25 | 66 | 1.03 | 6437 | 595.0 | 582.0 | 595.0 | 559.0 |
| 2025-12-31 | 31.94 (+1.67) | 1.25 (0.0) | 0.88 (0.0) | 1543 | 19.74 | 1 | 0.01 | -7 | 0.09 | 7818 | 576.0 | 535.0 | 576.0 | 535.0 |
| 2025-12-30 | 30.27 (+0.36) | 1.25 (+0.01) | 0.88 (+0.05) | 330 | 12.35 | 15 | 0.56 | 47 | 1.76 | 2672 | 524.0 | 512.0 | 529.0 | 512.0 |
| 2025-12-29 | 29.91 (+0.33) | 1.24 (-0.01) | 0.83 (+0.12) | 307 | 16.04 | -9 | 0.47 | 117 | 6.11 | 1914 | 517.0 | 511.0 | 522.0 | 501.0 |
| 2025-12-26 | 29.58 (-0.95) | 1.25 (+0.02) | 0.71 (-0.1) | -989 | 27.87 | 19 | 0.54 | -91 | 2.56 | 3549 | 510.0 | 519.0 | 526.0 | 509.0 |
| 2025-12-24 | 30.53 (+0.8) | 1.23 (+0.03) | 0.81 (+0.25) | 744 | 20.16 | 21 | 0.57 | 230 | 6.23 | 3691 | 512.0 | 500.0 | 514.0 | 494.0 |
| 2025-12-23 | 29.73 (-0.55) | 1.2 (+0.04) | 0.56 (-0.07) | -547 | 27.56 | 44 | 2.22 | -61 | 3.07 | 1985 | 498.0 | 512.0 | 513.0 | 495.5 |
| 2025-12-22 | 30.28 (+0.58) | 1.16 (-0.09) | 0.63 (+0.08) | 383 | 11.02 | -92 | 2.65 | 75 | 2.16 | 3474 | 504.0 | 504.0 | 514.0 | 498.5 |
| 2025-12-19 | 29.7 (+0.03) | 1.25 (-0.01) | 0.55 (-0.08) | -24 | 0.96 | -2 | 0.08 | -77 | 3.08 | 2502 | 491.0 | 503.0 | 509.0 | 488.0 |
| 2025-12-18 | 29.67 (-0.3) | 1.26 (0.0) | 0.63 (-0.15) | -319 | 10.03 | 0 | 0.0 | -139 | 4.37 | 3179 | 490.0 | 500.0 | 508.0 | 490.0 |
| 2025-12-17 | 29.97 (+0.71) | 1.26 (0.0) | 0.78 (+0.25) | 574 | 14.47 | 0 | 0.0 | 231 | 5.82 | 3966 | 503.0 | 485.0 | 510.0 | 482.5 |
| 2025-12-16 | 29.26 (-0.31) | 1.26 (0.0) | 0.53 (-0.06) | -307 | 11.49 | -5 | 0.19 | -55 | 2.06 | 2672 | 481.5 | 495.0 | 498.5 | 473.0 |
| 2025-12-15 | 29.57 (-0.44) | 1.26 (0.0) | 0.59 (-0.12) | -418 | 11.46 | 0 | 0.0 | -109 | 2.99 | 3648 | 495.0 | 495.0 | 507.0 | 490.0 |
| 2025-12-12 | 30.01 (+0.95) | 1.26 (+0.11) | 0.71 (+0.2) | 844 | 12.43 | 104 | 1.53 | 185 | 2.72 | 6791 | 500.0 | 477.5 | 513.0 | 477.0 |
| 2025-12-11 | 29.06 (-0.13) | 1.15 (-0.02) | 0.51 (+0.02) | -120 | 3.73 | -19 | 0.59 | 19 | 0.59 | 3221 | 473.0 | 474.0 | 485.0 | 469.0 |
| 2025-12-10 | 29.19 (-0.92) | 1.17 (-0.13) | 0.49 (-0.02) | -1026 | 25.48 | -123 | 3.06 | -20 | 0.5 | 4026 | 466.5 | 478.0 | 478.0 | 461.0 |
| 2025-12-09 | 30.11 (-0.24) | 1.3 (-0.05) | 0.51 (-0.09) | -230 | 9.76 | -45 | 1.91 | -82 | 3.48 | 2356 | 477.5 | 486.5 | 489.0 | 477.0 |
| 2025-12-08 | 30.35 (-0.52) | 1.35 (-0.04) | 0.6 (+0.02) | -508 | 8.89 | -39 | 0.68 | 13 | 0.23 | 5713 | 486.5 | 490.0 | 497.5 | 476.5 |
| 2025-12-05 | 30.87 (-0.12) | 1.39 (-0.15) | 0.58 (+0.12) | -134 | 4.87 | -145 | 5.27 | 116 | 4.21 | 2754 | 469.0 | 454.5 | 472.5 | 448.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 30.99 (+0.58) | 1.54 (-0.51) | 0.46 (-0.04) | 540 | 22.3 | -480 | 19.83 | -32 | 1.32 | 2421 | 452.0 | 458.0 | 459.0 | 445.5 |
| 2025-12-03 | 30.41 (+0.14) | 2.05 (-0.63) | 0.5 (+0.05) | 66 | 1.85 | -597 | 16.75 | 43 | 1.21 | 3565 | 457.5 | 463.0 | 476.5 | 456.0 |
| 2025-12-02 | 30.27 (-0.78) | 2.68 (-0.51) | 0.45 (+0.02) | -803 | 17.0 | -478 | 10.12 | 16 | 0.34 | 4724 | 456.5 | 486.0 | 487.5 | 450.5 |
| 2025-12-01 | 31.05 (-0.39) | 3.19 (-0.04) | 0.43 (-0.04) | -366 | 13.4 | -38 | 1.39 | -37 | 1.35 | 2732 | 483.0 | 494.0 | 494.0 | 475.0 |
| 2025-11-28 | 31.44 (-0.54) | 3.23 (+0.19) | 0.47 (+0.05) | -529 | 14.86 | 178 | 5.0 | 51 | 1.43 | 3559 | 493.5 | 491.0 | 507.0 | 483.0 |
| 2025-11-27 | 31.98 (-0.4) | 3.04 (-0.01) | 0.42 (+0.02) | -406 | 14.46 | -15 | 0.53 | 19 | 0.68 | 2807 | 489.5 | 493.0 | 503.0 | 485.5 |
| 2025-11-26 | 32.38 (-0.01) | 3.05 (-0.24) | 0.4 (-0.06) | -18 | 0.48 | -222 | 5.92 | -62 | 1.65 | 3748 | 484.0 | 496.0 | 503.0 | 478.0 |
| 2025-11-25 | 32.39 (-0.45) | 3.29 (+0.03) | 0.46 (+0.1) | -467 | 8.18 | 29 | 0.51 | 95 | 1.66 | 5712 | 495.0 | 492.0 | 512.0 | 480.0 |
| 2025-11-24 | 32.84 (-0.28) | 3.26 (-0.73) | 0.36 (-0.01) | -292 | 4.82 | -693 | 11.43 | -5 | 0.08 | 6061 | 467.0 | 498.0 | 498.0 | 464.5 |
| 2025-11-21 | 33.12 (+0.3) | 3.99 (-0.34) | 0.37 (-0.03) | 1083 | 24.46 | -274 | 6.19 | -21 | 0.47 | 4427 | 493.5 | 487.5 | 502.0 | 482.5 |
| 2025-11-20 | 32.82 (-0.25) | 4.33 (+0.14) | 0.4 (+0.01) | -265 | 4.33 | 129 | 2.11 | 6 | 0.1 | 6125 | 524.0 | 543.0 | 552.0 | 502.0 |
| 2025-11-19 | 33.07 (+0.38) | 4.19 (+0.05) | 0.39 (-0.09) | 354 | 8.21 | 51 | 1.18 | -89 | 2.06 | 4314 | 514.0 | 526.0 | 535.0 | 506.0 |
| 2025-11-18 | 32.69 (+0.5) | 4.14 (+0.08) | 0.48 (0.0) | 455 | 6.31 | 76 | 1.05 | 4 | 0.06 | 7211 | 532.0 | 537.0 | 560.0 | 524.0 |
| 2025-11-17 | 32.19 (-0.47) | 4.06 (-0.02) | 0.48 (+0.03) | -441 | 7.35 | -25 | 0.42 | 31 | 0.52 | 6001 | 542.0 | 542.0 | 567.0 | 534.0 |
| 2025-11-14 | 32.66 (+0.15) | 4.08 (-0.03) | 0.45 (-0.18) | 77 | 1.26 | -23 | 0.38 | -166 | 2.71 | 6123 | 522.0 | 540.0 | 552.0 | 514.0 |
| 2025-11-13 | 32.51 (-0.27) | 4.11 (+0.86) | 0.63 (+0.03) | -303 | 2.41 | 807 | 6.43 | 22 | 0.18 | 12548 | 558.0 | 532.0 | 575.0 | 528.0 |
| 2025-11-12 | 32.78 (+1.5) | 3.25 (+0.34) | 0.6 (-0.07) | 1402 | 22.58 | 318 | 5.12 | -59 | 0.95 | 6209 | 523.0 | 483.0 | 523.0 | 481.5 |
| 2025-11-11 | 31.28 (+0.48) | 2.91 (+0.27) | 0.67 (-0.07) | 438 | 5.87 | 249 | 3.33 | -68 | 0.91 | 7468 | 476.0 | 474.0 | 485.0 | 466.0 |
| 2025-11-10 | 30.8 (-0.23) | 2.64 (0.0) | 0.74 (+0.04) | -241 | 3.0 | 0 | 0.0 | 33 | 0.41 | 8041 | 462.5 | 461.0 | 474.5 | 446.5 |
| 2025-11-07 | 31.03 (-0.49) | 2.64 (0.0) | 0.7 (-0.04) | -605 | 4.87 | 2 | 0.02 | -32 | 0.26 | 12423 | 456.0 | 458.5 | 477.5 | 450.0 |
| 2025-11-06 | 31.52 (-0.25) | 2.64 (0.0) | 0.74 (-0.04) | -255 | 4.93 | 0 | 0.0 | -44 | 0.85 | 5168 | 455.0 | 450.0 | 456.0 | 439.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 31.77 (+0.99) | 2.64 (+0.37) | 0.78 (+0.2) | 920 | 17.02 | 340 | 6.29 | 187 | 3.46 | 5404 | 441.5 | 415.0 | 442.0 | 409.0 |
| 2025-11-04 | 30.78 (-0.43) | 2.27 (-0.18) | 0.58 (-0.05) | -424 | 12.68 | -165 | 4.93 | -46 | 1.38 | 3345 | 426.0 | 435.0 | 439.0 | 424.0 |
| 2025-11-03 | 31.21 (+0.46) | 2.45 (-0.26) | 0.63 (+0.1) | 405 | 8.76 | -244 | 5.28 | 98 | 2.12 | 4622 | 435.0 | 431.0 | 453.0 | 425.0 |
| 2025-10-31 | 30.75 (+0.25) | 2.71 (0.0) | 0.53 (-0.01) | 145 | 7.52 | 0 | 0.0 | -14 | 0.73 | 1929 | 431.0 | 436.0 | 436.0 | 422.5 |
| 2025-10-30 | 30.5 (+0.44) | 2.71 (-0.11) | 0.54 (+0.02) | 397 | 9.42 | -103 | 2.44 | 24 | 0.57 | 4213 | 428.5 | 430.5 | 442.0 | 425.0 |
| 2025-10-29 | 30.06 (+0.49) | 2.82 (-0.04) | 0.52 (-0.01) | 449 | 18.93 | -39 | 1.64 | -11 | 0.46 | 2372 | 420.0 | 423.0 | 427.5 | 416.0 |
| 2025-10-28 | 29.57 (-0.49) | 2.86 (-0.01) | 0.53 (-0.05) | -477 | 9.43 | -2 | 0.04 | -50 | 0.99 | 5060 | 421.0 | 438.5 | 446.0 | 419.0 |
| 2025-10-27 | 30.06 (+0.63) | 2.87 (+0.18) | 0.58 (+0.11) | 578 | 7.82 | 162 | 2.19 | 109 | 1.47 | 7390 | 447.0 | 445.0 | 463.5 | 439.0 |
| 2025-10-23 | 29.43 (+0.44) | 2.69 (-0.23) | 0.47 (+0.02) | 373 | 10.3 | -214 | 5.91 | 18 | 0.5 | 3623 | 426.5 | 413.0 | 432.0 | 411.5 |
| 2025-10-22 | 28.99 (-0.52) | 2.92 (+0.72) | 0.45 (-0.04) | -514 | 10.2 | -105 | 2.08 | -40 | 0.79 | 5038 | 421.0 | 420.0 | 441.5 | 416.5 |
| 2025-10-21 | 29.51 (+0.01) | 2.2 (+0.72) | 0.49 (+0.05) | -3 | 0.05 | 679 | 12.08 | 48 | 0.85 | 5621 | 422.5 | 410.5 | 443.5 | 404.0 |
| 2025-10-20 | 29.5 (+0.09) | 1.48 (0.0) | 0.44 (0.0) | 78 | 2.17 | 0 | 0.0 | -2 | 0.06 | 3590 | 409.0 | 423.0 | 423.0 | 404.0 |
| 2025-10-17 | 29.41 (+0.18) | 1.48 (0.0) | 0.44 (-0.04) | 143 | 3.23 | -3 | 0.07 | -35 | 0.79 | 4431 | 413.0 | 424.0 | 429.5 | 410.0 |
| 2025-10-16 | 29.23 (+0.31) | 1.48 (+0.46) | 0.48 (-0.03) | 233 | 2.4 | 434 | 4.46 | -34 | 0.35 | 9721 | 428.0 | 405.0 | 441.0 | 403.0 |
| 2025-10-15 | 28.92 (-0.24) | 1.02 (+0.07) | 0.51 (+0.1) | -261 | 5.41 | 65 | 1.35 | 93 | 1.93 | 4823 | 401.0 | 390.0 | 404.0 | 384.0 |
| 2025-10-14 | 29.16 (-0.44) | 0.95 (-0.09) | 0.41 (-0.21) | -466 | 5.74 | -87 | 1.07 | -188 | 2.31 | 8121 | 381.5 | 412.0 | 418.5 | 379.0 |
| 2025-10-13 | 29.6 (+1.54) | 1.04 (+0.11) | 0.62 (-0.3) | 1401 | 9.8 | 103 | 0.72 | -282 | 1.97 | 14301 | 398.0 | 394.5 | 424.0 | 386.5 |
| 2025-10-09 | 28.06 (+0.39) | 0.93 (+0.38) | 0.92 (-0.05) | 295 | 3.65 | 358 | 4.43 | -47 | 0.58 | 8075 | 405.0 | 376.0 | 405.0 | 370.0 |
| 2025-10-08 | 27.67 (+1.2) | 0.55 (-0.39) | 0.97 (+0.25) | 1071 | 17.75 | -371 | 6.15 | 230 | 3.81 | 6035 | 368.5 | 352.0 | 368.5 | 349.5 |
| 2025-10-07 | 26.47 (+0.09) | 0.94 (-0.23) | 0.72 (-0.07) | 62 | 2.74 | -215 | 9.51 | -65 | 2.88 | 2260 | 335.0 | 343.0 | 346.5 | 334.0 |
| 2025-10-03 | 26.38 (+0.01) | 1.17 (-0.03) | 0.79 (-0.05) | 48 | 3.41 | 2 | 0.14 | -26 | 1.85 | 1408 | 339.5 | 340.0 | 344.0 | 334.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 26.37 (-0.26) | 1.2 (+0.11) | 0.84 (-0.02) | -337 | 11.88 | 94 | 3.31 | -18 | 0.63 | 2837 | 341.0 | 349.0 | 353.0 | 340.0 |
| 2025-10-01 | 26.63 (-0.29) | 1.09 (+0.14) | 0.86 (+0.14) | -270 | 10.34 | 127 | 4.86 | 126 | 4.82 | 2612 | 336.0 | 334.0 | 345.0 | 330.5 |
| 2025-09-30 | 26.92 (-0.45) | 0.95 (+0.1) | 0.72 (+0.07) | -503 | 18.45 | 100 | 3.67 | 60 | 2.2 | 2727 | 329.5 | 321.0 | 335.0 | 320.5 |
| 2025-09-26 | 27.37 (+1.83) | 0.85 (-0.23) | 0.65 (-0.07) | 1666 | 38.45 | -213 | 4.92 | -63 | 1.45 | 4333 | 310.0 | 331.0 | 333.0 | 307.0 |
| 2025-09-25 | 25.54 (+0.34) | 1.08 (-0.01) | 0.72 (-0.13) | 309 | 20.91 | -10 | 0.68 | -121 | 8.19 | 1478 | 335.5 | 344.5 | 344.5 | 333.5 |
| 2025-09-24 | 25.2 (+0.63) | 1.09 (0.0) | 0.85 (-0.05) | 575 | 32.34 | 0 | 0.0 | -39 | 2.19 | 1778 | 342.0 | 350.5 | 350.5 | 338.0 |
| 2025-09-23 | 24.57 (-0.05) | 1.09 (-0.06) | 0.9 (-0.02) | 52 | 3.06 | -52 | 3.06 | -20 | 1.18 | 1698 | 347.0 | 354.5 | 356.5 | 344.5 |
| 2025-09-22 | 24.62 (+0.13) | 1.15 (0.0) | 0.92 (+0.02) | 155 | 7.92 | -1 | 0.05 | 19 | 0.97 | 1957 | 351.0 | 351.5 | 360.0 | 348.5 |
| 2025-09-19 | 24.49 (+0.02) | 1.15 (+0.06) | 0.9 (-0.13) | 35 | 1.44 | 52 | 2.14 | -118 | 4.87 | 2425 | 352.5 | 355.0 | 358.5 | 347.5 |
| 2025-09-18 | 24.47 (+0.02) | 1.09 (+0.09) | 1.03 (+0.34) | 67 | 0.99 | 83 | 1.23 | 309 | 4.57 | 6762 | 353.5 | 344.0 | 368.5 | 342.5 |
| 2025-09-17 | 24.45 (+0.29) | 1.0 (+0.06) | 0.69 (-0.1) | 245 | 8.54 | 56 | 1.95 | -94 | 3.28 | 2870 | 341.0 | 347.5 | 347.5 | 335.0 |
| 2025-09-16 | 24.16 (+0.3) | 0.94 (0.0) | 0.79 (+0.01) | 245 | 5.2 | 0 | 0.0 | 7 | 0.15 | 4710 | 347.5 | 345.0 | 360.0 | 340.5 |
| 2025-09-15 | 23.86 (+0.26) | 0.94 (+0.2) | 0.78 (+0.17) | 246 | 5.19 | 179 | 3.78 | 160 | 3.38 | 4738 | 347.5 | 347.0 | 355.0 | 333.0 |
| 2025-09-12 | 23.6 (-0.66) | 0.74 (+0.35) | 0.61 (+0.05) | -532 | 10.54 | 325 | 6.44 | 41 | 0.81 | 5047 | 340.5 | 347.0 | 359.0 | 338.5 |
| 2025-09-11 | 24.26 (+0.52) | 0.39 (0.0) | 0.56 (0.0) | 413 | 7.91 | -1 | 0.02 | 6 | 0.11 | 5223 | 341.0 | 351.0 | 359.5 | 337.0 |
| 2025-09-10 | 23.74 (-0.17) | 0.39 (0.0) | 0.56 (-0.22) | -234 | 2.71 | 2 | 0.02 | -202 | 2.34 | 8635 | 344.0 | 348.5 | 354.5 | 339.5 |
| 2025-09-09 | 23.91 (+0.59) | 0.39 (0.0) | 0.78 (+0.18) | 435 | 6.29 | -3 | 0.04 | 161 | 2.33 | 6916 | 336.0 | 309.0 | 336.0 | 304.5 |
| 2025-09-08 | 23.32 (+0.43) | 0.39 (+0.14) | 0.6 (+0.17) | 347 | 6.3 | 131 | 2.38 | 157 | 2.85 | 5505 | 305.5 | 313.0 | 320.0 | 300.0 |
| 2025-09-05 | 22.89 (+0.13) | 0.25 (+0.04) | 0.43 (+0.08) | 100 | 5.51 | 39 | 2.15 | 77 | 4.24 | 1815 | 295.5 | 288.0 | 297.5 | 285.5 |
| 2025-09-04 | 22.76 (-0.29) | 0.21 (0.0) | 0.35 (+0.1) | -305 | 10.33 | -6 | 0.2 | 88 | 2.98 | 2952 | 285.0 | 283.5 | 298.0 | 282.0 |
| 2025-09-03 | 23.05 (+0.04) | 0.21 (-0.17) | 0.25 (+0.02) | 37 | 5.09 | -150 | 20.63 | 17 | 2.34 | 727 | 281.0 | 281.0 | 284.0 | 278.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 23.01 (+0.27) | 0.38 (0.0) | 0.23 (-0.04) | 178 | 10.51 | -8 | 0.47 | -37 | 2.19 | 1693 | 280.0 | 284.5 | 284.5 | 274.0 |
| 2025-09-01 | 22.74 (+0.2) | 0.38 (-0.16) | 0.27 (-0.01) | 46 | 1.29 | -142 | 3.98 | -8 | 0.22 | 3569 | 282.5 | 289.0 | 302.0 | 280.0 |
| 2025-08-29 | 22.54 (-0.02) | 0.54 (-0.21) | 0.28 (+0.02) | -22 | 0.6 | -193 | 5.23 | 21 | 0.57 | 3693 | 290.5 | 293.5 | 306.0 | 286.0 |
| 2025-08-28 | 22.56 (-1.04) | 0.75 (-0.03) | 0.26 (-0.03) | -935 | 12.76 | -26 | 0.35 | -24 | 0.33 | 7326 | 291.5 | 291.0 | 307.5 | 290.0 |
| 2025-08-27 | 23.6 (-0.09) | 0.78 (-0.13) | 0.29 (+0.03) | -90 | 4.37 | -119 | 5.78 | 21 | 1.02 | 2060 | 297.5 | 297.5 | 297.5 | 292.5 |
| 2025-08-26 | 23.69 (+0.6) | 0.91 (0.0) | 0.26 (+0.11) | 583 | 21.25 | 0 | 0.0 | 107 | 3.9 | 2744 | 270.5 | 249.5 | 270.5 | 248.5 |
| 2025-08-25 | 23.09 (+0.18) | 0.91 (-0.03) | 0.15 (+0.02) | 174 | 27.62 | -27 | 4.29 | 14 | 2.22 | 630 | 246.0 | 244.0 | 246.5 | 241.5 |
| 2025-08-22 | 22.91 (-0.05) | 0.94 (0.0) | 0.13 (+0.02) | -52 | 20.0 | 0 | 0.0 | 19 | 7.31 | 260 | 242.5 | 244.5 | 244.5 | 239.5 |
| 2025-08-21 | 22.96 (+0.43) | 0.94 (+0.12) | 0.11 (0.0) | 416 | 56.29 | 110 | 14.88 | 3 | 0.41 | 739 | 242.5 | 236.0 | 244.0 | 236.0 |
| 2025-08-20 | 22.53 (-0.13) | 0.82 (0.0) | 0.11 (+0.02) | -132 | 34.38 | -4 | 1.04 | 10 | 2.6 | 384 | 234.5 | 238.0 | 238.0 | 233.5 |
| 2025-08-19 | 22.66 (-0.19) | 0.82 (-0.01) | 0.09 (+0.01) | -173 | 51.95 | -7 | 2.1 | 15 | 4.5 | 333 | 238.5 | 243.5 | 243.5 | 237.5 |
| 2025-08-18 | 22.85 (0.0) | 0.83 (-0.01) | 0.08 (+0.03) | 37 | 12.63 | -12 | 4.1 | 27 | 9.22 | 293 | 242.5 | 240.5 | 243.0 | 239.0 |
| 2025-08-15 | 22.85 (-0.04) | 0.84 (0.0) | 0.05 (0.0) | 16 | 6.25 | 0 | 0.0 | 2 | 0.78 | 256 | 240.5 | 239.0 | 240.5 | 236.0 |
| 2025-08-14 | 22.89 (-0.14) | 0.84 (-0.01) | 0.05 (0.0) | -90 | 28.39 | -7 | 2.21 | -4 | 1.26 | 317 | 239.0 | 238.5 | 239.5 | 236.5 |
| 2025-08-13 | 23.03 (-0.17) | 0.85 (0.0) | 0.05 (0.0) | -165 | 30.73 | 0 | 0.0 | 1 | 0.19 | 537 | 238.5 | 242.0 | 243.0 | 237.0 |
| 2025-08-12 | 23.2 (-0.05) | 0.85 (0.0) | 0.05 (0.0) | 145 | 17.2 | 0 | 0.0 | -3 | 0.36 | 843 | 241.0 | 239.5 | 246.0 | 239.5 |
| 2025-08-11 | 23.25 (-1.06) | 0.85 (-0.01) | 0.05 (-0.02) | -1040 | 60.22 | -11 | 0.64 | -14 | 0.81 | 1727 | 238.5 | 251.5 | 251.5 | 237.5 |
| 2025-08-08 | 24.31 (+0.52) | 0.86 (-0.06) | 0.07 (+0.03) | 361 | 20.16 | -53 | 2.96 | 23 | 1.28 | 1791 | 248.0 | 238.0 | 253.0 | 237.0 |
| 2025-08-07 | 23.79 (+0.24) | 0.92 (-0.11) | 0.04 (0.0) | 220 | 26.13 | -100 | 11.88 | 1 | 0.12 | 842 | 233.5 | 232.0 | 237.5 | 232.0 |
| 2025-08-06 | 23.55 (-0.14) | 1.03 (-0.14) | 0.04 (-0.01) | -134 | 35.26 | -130 | 34.21 | -2 | 0.53 | 380 | 227.5 | 229.5 | 233.0 | 225.5 |
| 2025-08-05 | 23.69 (+0.3) | 1.17 (-0.22) | 0.05 (+0.01) | 268 | 45.19 | -204 | 34.4 | 1 | 0.17 | 593 | 230.5 | 227.0 | 231.5 | 227.0 |
| 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 | |||
| 2025-08-04 | 23.39 (+0.05) | 1.39 (-0.11) | 0.04 (0.0) | 60 | 23.44 | -100 | 39.06 | 0 | 0.0 | 256 | 227.0 | 226.5 | 227.5 | 223.0 |
| 2025-08-01 | 23.34 (+0.09) | 1.5 (-0.09) | 0.04 (-0.02) | 79 | 31.6 | -79 | 31.6 | -10 | 4.0 | 250 | 226.5 | 225.0 | 228.5 | 223.0 |
| 2025-07-31 | 23.25 (-0.05) | 1.59 (-0.01) | 0.06 (0.0) | -53 | 20.31 | -14 | 5.36 | -4 | 1.53 | 261 | 227.0 | 228.5 | 230.0 | 226.0 |
| 2025-07-30 | 23.3 (+0.23) | 1.6 (-0.05) | 0.06 (+0.01) | 217 | 55.78 | -43 | 11.05 | 5 | 1.29 | 389 | 228.5 | 225.5 | 229.0 | 224.5 |
| 2025-07-29 | 23.07 (+0.05) | 1.65 (-0.05) | 0.05 (-0.01) | 25 | 11.21 | -48 | 21.52 | -1 | 0.45 | 223 | 224.5 | 226.5 | 227.5 | 224.0 |
| 2025-07-28 | 23.02 (+0.05) | 1.7 (0.0) | 0.06 (0.0) | 40 | 33.33 | 0 | 0.0 | -4 | 3.33 | 120 | 226.0 | 225.0 | 226.5 | 223.5 |
| 2025-07-25 | 22.97 (-0.01) | 1.7 (0.0) | 0.06 (0.0) | -8 | 6.06 | 0 | 0.0 | -1 | 0.76 | 132 | 225.0 | 226.0 | 226.5 | 224.5 |
| 2025-07-24 | 22.98 (0.0) | 1.7 (0.0) | 0.06 (0.0) | 1 | 0.54 | 1 | 0.54 | -1 | 0.54 | 186 | 226.0 | 227.5 | 227.5 | 223.5 |
| 2025-07-23 | 22.98 (+0.06) | 1.7 (-0.01) | 0.06 (0.0) | 136 | 66.02 | -7 | 3.4 | 1 | 0.49 | 206 | 225.5 | 223.0 | 226.5 | 223.0 |
| 2025-07-22 | 22.92 (-0.19) | 1.71 (-0.18) | 0.06 (0.0) | -193 | 31.43 | -96 | 15.64 | 1 | 0.16 | 614 | 221.5 | 228.0 | 229.0 | 220.5 |
| 2025-07-21 | 23.11 (+0.2) | 1.89 (-0.24) | 0.06 (0.0) | 184 | 31.4 | -224 | 38.23 | -2 | 0.34 | 586 | 226.5 | 226.5 | 228.5 | 224.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 29.12 (+3.43) | 1.93 (-2.18) | 0.86 (-0.09) | 3101 | 23.74 | -2092 | 16.01 | -83 | 0.64 | 13065 | 1275.0 | 1575.0 | 1595.0 | 1270.0 |
| 2026-07-09 | 25.69 (+1.31) | 4.11 (-1.04) | 0.95 (-0.03) | 799 | 7.19 | -1007 | 9.06 | -33 | 0.3 | 11114 | 1530.0 | 1650.0 | 1720.0 | 1490.0 |
| 2026-07-03 | 24.38 (+0.93) | 5.15 (-1.83) | 0.98 (+0.04) | -46 | 0.26 | -1760 | 9.91 | 43 | 0.24 | 17752 | 1635.0 | 1605.0 | 1715.0 | 1485.0 |
| 2026-06-26 | 23.45 (-1.62) | 6.98 (-0.22) | 0.94 (-0.09) | -2101 | 14.67 | -220 | 1.54 | -86 | 0.6 | 14324 | 1605.0 | 1990.0 | 2010.0 | 1595.0 |
| 2026-06-18 | 25.07 (+0.71) | 7.2 (-0.07) | 1.03 (+0.06) | 454 | 3.2 | -66 | 0.47 | 55 | 0.39 | 14170 | 1930.0 | 1850.0 | 2025.0 | 1830.0 |
| 2026-06-12 | 24.36 (+0.38) | 7.27 (+0.33) | 0.97 (+0.01) | -57 | 0.24 | 318 | 1.36 | 8 | 0.03 | 23329 | 1805.0 | 1585.0 | 2005.0 | 1585.0 |
| 2026-06-05 | 23.98 (+0.35) | 6.94 (+0.04) | 0.96 (-0.07) | -181 | 0.92 | 38 | 0.19 | -69 | 0.35 | 19736 | 1755.0 | 1855.0 | 1980.0 | 1715.0 |
| 2026-05-29 | 23.63 (+0.05) | 6.9 (-0.05) | 1.03 (+0.01) | -816 | 4.1 | -41 | 0.21 | 16 | 0.08 | 19893 | 1810.0 | 1700.0 | 1840.0 | 1615.0 |
| 2026-05-22 | 23.58 (-4.03) | 6.95 (-0.4) | 1.02 (-0.15) | -790 | 3.82 | -268 | 1.3 | -133 | 0.64 | 20693 | 1725.0 | 1785.0 | 1890.0 | 1625.0 |
| 2026-05-15 | 27.61 (+0.42) | 7.35 (-0.1) | 1.17 (-0.37) | -12 | 0.05 | -87 | 0.37 | -342 | 1.44 | 23747 | 1760.0 | 1745.0 | 1935.0 | 1715.0 |
| 2026-05-08 | 27.19 (+0.57) | 7.45 (+1.58) | 1.54 (0.0) | -489 | 1.55 | 1492 | 4.73 | -3 | 0.01 | 31547 | 1600.0 | 1290.0 | 1690.0 | 1270.0 |
| 2026-04-30 | 26.62 (+0.37) | 5.87 (+1.04) | 1.54 (+0.13) | 158 | 0.65 | 981 | 4.02 | 122 | 0.5 | 24389 | 1245.0 | 1115.0 | 1360.0 | 1115.0 |
| 2026-04-24 | 26.25 (-0.35) | 4.83 (+0.48) | 1.41 (+0.07) | -1100 | 5.25 | 403 | 1.92 | 65 | 0.31 | 20939 | 1085.0 | 1005.0 | 1230.0 | 980.0 |
| 2026-04-17 | 26.6 (-1.01) | 4.35 (-0.18) | 1.34 (-0.48) | -1774 | 8.93 | -170 | 0.86 | -449 | 2.26 | 19860 | 1005.0 | 1175.0 | 1220.0 | 997.0 |
| 2026-04-10 | 27.61 (-3.38) | 4.53 (+1.36) | 1.82 (-0.01) | -3907 | 22.44 | 1289 | 7.4 | -15 | 0.09 | 17413 | 1155.0 | 1050.0 | 1215.0 | 971.0 |
| 2026-04-02 | 30.99 (-0.46) | 3.17 (-0.03) | 1.83 (+0.15) | -466 | 17.27 | -30 | 1.11 | 149 | 5.52 | 2698 | 957.0 | 934.0 | 980.0 | 847.0 |
| 2026-03-27 | 31.45 (+0.22) | 3.2 (-1.11) | 1.68 (+0.62) | 208 | 3.26 | -1050 | 16.47 | 581 | 9.12 | 6374 | 960.0 | 1085.0 | 1085.0 | 825.0 |
| 2026-03-20 | 31.23 (-1.45) | 4.31 (-0.13) | 1.06 (+0.17) | -1385 | 15.45 | -120 | 1.34 | 167 | 1.86 | 8963 | 1205.0 | 1060.0 | 1400.0 | 1025.0 |
| 2026-03-13 | 32.68 (+1.74) | 4.44 (0.0) | 0.89 (+0.01) | 1514 | 6.43 | -3 | 0.01 | 8 | 0.03 | 23543 | 1015.0 | 760.0 | 1065.0 | 755.0 |
| 2026-03-06 | 30.94 (-0.45) | 4.44 (+0.34) | 0.88 (+0.11) | -445 | 1.8 | 322 | 1.31 | 101 | 0.41 | 24666 | 805.0 | 763.0 | 921.0 | 737.0 |
| 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 | |||
| 2026-02-26 | 31.39 (-1.35) | 4.1 (-0.78) | 0.77 (+0.12) | -1344 | 8.79 | -737 | 4.82 | 112 | 0.73 | 15285 | 779.0 | 747.0 | 818.0 | 742.0 |
| 2026-02-11 | 32.74 (-0.1) | 4.88 (-0.16) | 0.65 (-0.06) | -147 | 1.3 | -153 | 1.36 | -51 | 0.45 | 11286 | 726.0 | 771.0 | 783.0 | 724.0 |
| 2026-02-06 | 32.84 (-1.39) | 5.04 (+0.17) | 0.71 (-0.22) | -1422 | 6.37 | 158 | 0.71 | -212 | 0.95 | 22307 | 711.0 | 774.0 | 816.0 | 711.0 |
| 2026-01-30 | 34.23 (+0.84) | 4.87 (+0.03) | 0.93 (+0.23) | 735 | 4.58 | 34 | 0.21 | 216 | 1.35 | 16041 | 794.0 | 752.0 | 811.0 | 741.0 |
| 2026-01-23 | 33.39 (+0.07) | 4.84 (+1.6) | 0.7 (-0.1) | -85 | 0.41 | 257 | 1.23 | -92 | 0.44 | 20910 | 745.0 | 722.0 | 800.0 | 717.0 |
| 2026-01-16 | 33.32 (-0.56) | 3.24 (+1.3) | 0.8 (+0.22) | -703 | 3.95 | 1222 | 6.87 | 211 | 1.19 | 17777 | 682.0 | 633.0 | 682.0 | 612.0 |
| 2026-01-09 | 33.88 (+1.61) | 1.94 (+0.53) | 0.58 (-0.37) | 1351 | 4.93 | 510 | 1.86 | -352 | 1.28 | 27398 | 618.0 | 620.0 | 674.0 | 582.0 |
| 2026-01-02 | 32.27 (+2.69) | 1.41 (+0.16) | 0.95 (+0.24) | 2472 | 13.12 | 152 | 0.81 | 223 | 1.18 | 18841 | 595.0 | 511.0 | 595.0 | 501.0 |
| 2025-12-26 | 29.58 (-0.12) | 1.25 (0.0) | 0.71 (+0.16) | -409 | 3.22 | -8 | 0.06 | 153 | 1.2 | 12699 | 510.0 | 504.0 | 526.0 | 494.0 |
| 2025-12-19 | 29.7 (-0.31) | 1.25 (-0.01) | 0.55 (-0.16) | -494 | 3.09 | -7 | 0.04 | -149 | 0.93 | 15967 | 491.0 | 495.0 | 510.0 | 473.0 |
| 2025-12-12 | 30.01 (-0.86) | 1.26 (-0.13) | 0.71 (+0.13) | -1040 | 4.7 | -122 | 0.55 | 115 | 0.52 | 22107 | 500.0 | 490.0 | 513.0 | 461.0 |
| 2025-12-05 | 30.87 (-0.57) | 1.39 (-1.84) | 0.58 (+0.11) | -697 | 4.3 | -1738 | 10.73 | 106 | 0.65 | 16196 | 469.0 | 494.0 | 494.0 | 445.5 |
| 2025-11-28 | 31.44 (-1.68) | 3.23 (-0.76) | 0.47 (+0.1) | -1712 | 7.82 | -723 | 3.3 | 98 | 0.45 | 21887 | 493.5 | 498.0 | 512.0 | 464.5 |
| 2025-11-21 | 33.12 (+0.46) | 3.99 (-0.09) | 0.37 (-0.08) | 1186 | 4.22 | -43 | 0.15 | -69 | 0.25 | 28078 | 493.5 | 542.0 | 567.0 | 482.5 |
| 2025-11-14 | 32.66 (+1.63) | 4.08 (+1.44) | 0.45 (-0.25) | 1373 | 3.4 | 1351 | 3.34 | -238 | 0.59 | 40389 | 522.0 | 461.0 | 575.0 | 446.5 |
| 2025-11-07 | 31.03 (+0.28) | 2.64 (-0.07) | 0.7 (+0.17) | 41 | 0.13 | -67 | 0.22 | 163 | 0.53 | 30962 | 456.0 | 431.0 | 477.5 | 409.0 |
| 2025-10-31 | 30.75 (+1.32) | 2.71 (+0.02) | 0.53 (+0.06) | 1092 | 5.21 | 18 | 0.09 | 58 | 0.28 | 20964 | 431.0 | 445.0 | 463.5 | 416.0 |
| 2025-10-23 | 29.43 (+0.02) | 2.69 (+1.21) | 0.47 (+0.03) | -66 | 0.37 | 360 | 2.01 | 24 | 0.13 | 17872 | 426.5 | 423.0 | 443.5 | 404.0 |
| 2025-10-17 | 29.41 (+1.35) | 1.48 (+0.55) | 0.44 (-0.48) | 1050 | 2.54 | 512 | 1.24 | -446 | 1.08 | 41397 | 413.0 | 394.5 | 441.0 | 379.0 |
| 2025-10-09 | 28.06 (+1.68) | 0.93 (-0.24) | 0.92 (+0.13) | 1428 | 8.72 | -228 | 1.39 | 118 | 0.72 | 16370 | 405.0 | 343.0 | 405.0 | 334.0 |
| 2025-10-03 | 26.38 (-0.99) | 1.17 (+0.32) | 0.79 (+0.14) | -1062 | 11.08 | 323 | 3.37 | 142 | 1.48 | 9584 | 339.5 | 321.0 | 353.0 | 320.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 27.37 (+2.88) | 0.85 (-0.3) | 0.65 (-0.25) | 2757 | 24.52 | -276 | 2.45 | -224 | 1.99 | 11244 | 310.0 | 351.5 | 360.0 | 307.0 |
| 2025-09-19 | 24.49 (+0.89) | 1.15 (+0.41) | 0.9 (+0.29) | 838 | 3.9 | 370 | 1.72 | 264 | 1.23 | 21505 | 352.5 | 347.0 | 368.5 | 333.0 |
| 2025-09-12 | 23.6 (+0.71) | 0.74 (+0.49) | 0.61 (+0.18) | 429 | 1.37 | 454 | 1.45 | 163 | 0.52 | 31326 | 340.5 | 313.0 | 359.5 | 300.0 |
| 2025-09-05 | 22.89 (+0.35) | 0.25 (-0.29) | 0.43 (+0.15) | 56 | 0.52 | -267 | 2.48 | 137 | 1.27 | 10756 | 295.5 | 289.0 | 302.0 | 274.0 |
| 2025-08-29 | 22.54 (-0.37) | 0.54 (-0.4) | 0.28 (+0.15) | -290 | 1.76 | -365 | 2.22 | 139 | 0.84 | 16453 | 290.5 | 244.0 | 307.5 | 241.5 |
| 2025-08-22 | 22.91 (+0.06) | 0.94 (+0.1) | 0.13 (+0.08) | 96 | 4.78 | 87 | 4.33 | 74 | 3.68 | 2009 | 242.5 | 240.5 | 244.5 | 233.5 |
| 2025-08-15 | 22.85 (-1.46) | 0.84 (-0.02) | 0.05 (-0.02) | -1134 | 30.82 | -18 | 0.49 | -18 | 0.49 | 3680 | 240.5 | 251.5 | 251.5 | 236.0 |
| 2025-08-08 | 24.31 (+0.97) | 0.86 (-0.64) | 0.07 (+0.03) | 775 | 20.07 | -587 | 15.2 | 23 | 0.6 | 3862 | 248.0 | 226.5 | 253.0 | 223.0 |
| 2025-08-01 | 23.34 (+0.37) | 1.5 (-0.2) | 0.04 (-0.02) | 308 | 24.78 | -184 | 14.8 | -14 | 1.13 | 1243 | 226.5 | 225.0 | 230.0 | 223.0 |
| 2025-07-25 | 22.97 (+0.06) | 1.7 (-0.43) | 0.06 (0.0) | 120 | 6.96 | -326 | 18.91 | -2 | 0.12 | 1724 | 225.0 | 226.5 | 229.0 | 220.5 |
| 2025-07-18 | 22.91 (-0.29) | 2.13 (-1.06) | 0.06 (0.0) | -286 | 8.71 | -969 | 29.52 | -3 | 0.09 | 3282 | 226.5 | 236.5 | 236.5 | 224.0 |
| 2025-07-11 | 23.2 (-0.13) | 3.19 (-0.1) | 0.06 (+0.01) | -67 | 5.8 | -92 | 7.97 | 11 | 0.95 | 1155 | 239.0 | 247.5 | 247.5 | 236.5 |
| 2025-07-04 | 23.33 (+0.13) | 3.29 (-0.07) | 0.05 (0.0) | 146 | 13.02 | -66 | 5.89 | 4 | 0.36 | 1121 | 242.5 | 238.0 | 248.5 | 234.5 |
| 2025-06-27 | 23.2 (+0.02) | 3.36 (-0.16) | 0.05 (0.0) | -38 | 2.04 | -142 | 7.64 | 2 | 0.11 | 1859 | 239.0 | 231.5 | 246.5 | 227.5 |
| 2025-06-20 | 23.18 (+0.32) | 3.52 (-0.55) | 0.05 (+0.02) | 288 | 10.3 | -509 | 18.21 | 12 | 0.43 | 2795 | 235.5 | 235.0 | 251.5 | 232.5 |
| 2025-06-13 | 22.86 (-0.26) | 4.07 (-0.09) | 0.03 (-0.06) | -256 | 10.36 | -81 | 3.28 | -50 | 2.02 | 2471 | 235.0 | 247.5 | 249.0 | 234.0 |
| 2025-06-06 | 23.12 (+0.02) | 4.16 (-0.55) | 0.09 (0.0) | 76 | 3.47 | -503 | 22.99 | 5 | 0.23 | 2188 | 244.5 | 235.0 | 246.5 | 227.0 |
| 2025-05-29 | 23.1 (+0.22) | 4.71 (-0.61) | 0.09 (-0.07) | 312 | 23.03 | -554 | 40.89 | -69 | 5.09 | 1355 | 235.0 | 241.5 | 244.5 | 230.5 |
| 2025-05-23 | 22.88 (-0.03) | 5.32 (-0.38) | 0.16 (-0.02) | 41 | 2.55 | -348 | 21.6 | -15 | 0.93 | 1611 | 242.5 | 255.0 | 257.0 | 240.0 |
| 2025-05-16 | 22.91 (+0.11) | 5.7 (-0.38) | 0.18 (+0.09) | 564 | 20.74 | -264 | 9.71 | 81 | 2.98 | 2720 | 255.0 | 236.0 | 260.5 | 235.5 |
| 2025-05-09 | 22.8 (+0.91) | 6.08 (-1.25) | 0.09 (-0.13) | 847 | 28.61 | -1129 | 38.13 | -121 | 4.09 | 2961 | 234.0 | 240.5 | 240.5 | 217.5 |
| 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 | |||
| 2025-05-02 | 21.89 (+0.32) | 7.33 (-0.68) | 0.22 (+0.05) | 307 | 20.65 | -610 | 41.02 | 51 | 3.43 | 1487 | 238.5 | 239.0 | 242.0 | 229.0 |
| 2025-04-25 | 21.57 (-0.15) | 8.01 (-1.05) | 0.17 (+0.04) | -100 | 6.9 | 124 | 8.55 | 33 | 2.28 | 1450 | 237.0 | 240.0 | 244.0 | 225.5 |
| 2025-04-18 | 21.72 (+0.39) | 9.06 (+0.05) | 0.13 (-0.06) | 338 | 14.79 | 42 | 1.84 | -51 | 2.23 | 2285 | 239.5 | 233.0 | 244.0 | 225.5 |
| 2025-04-11 | 21.33 (+0.71) | 9.01 (+0.1) | 0.19 (-0.13) | 606 | 15.34 | 89 | 2.25 | -117 | 2.96 | 3950 | 229.5 | 234.0 | 234.0 | 194.5 |
| 2025-04-02 | 20.62 (+0.07) | 8.91 (+0.32) | 0.32 (-0.05) | 125 | 9.04 | 286 | 20.68 | -46 | 3.33 | 1383 | 260.0 | 256.0 | 261.0 | 247.5 |
| 2025-03-28 | 20.55 (-0.33) | 8.59 (+0.23) | 0.37 (-0.13) | -248 | 9.76 | 203 | 7.99 | -119 | 4.69 | 2540 | 262.5 | 272.5 | 280.0 | 262.5 |
| 2025-03-21 | 20.88 (+0.23) | 8.36 (-0.31) | 0.5 (-0.05) | 261 | 7.37 | -277 | 7.82 | -45 | 1.27 | 3542 | 270.5 | 285.5 | 291.5 | 270.0 |
| 2025-03-14 | 20.65 (+0.72) | 8.67 (+0.48) | 0.55 (-0.37) | 821 | 12.71 | 429 | 6.64 | -332 | 5.14 | 6458 | 282.0 | 279.5 | 300.0 | 262.5 |
| 2025-03-07 | 19.93 (-0.22) | 8.19 (+1.42) | 0.92 (0.0) | -215 | 2.61 | 1288 | 15.66 | -1 | 0.01 | 8227 | 278.0 | 264.0 | 289.0 | 260.0 |
| 2025-02-27 | 20.15 (-1.09) | 6.77 (+0.88) | 0.92 (+0.21) | -890 | 21.72 | 793 | 19.35 | 191 | 4.66 | 4098 | 267.5 | 260.0 | 277.5 | 254.0 |
| 2025-02-21 | 21.24 (-0.42) | 5.89 (+0.89) | 0.71 (+0.12) | -484 | 11.14 | 805 | 18.54 | 111 | 2.56 | 4343 | 263.5 | 265.5 | 277.5 | 258.0 |
| 2025-02-14 | 21.66 (-1.85) | 5.0 (+1.83) | 0.59 (+0.13) | -1931 | 20.4 | 1646 | 17.39 | 109 | 1.15 | 9464 | 263.5 | 241.0 | 268.0 | 235.5 |
| 2025-02-07 | 23.51 (-0.75) | 3.17 (+0.27) | 0.46 (+0.09) | -709 | 15.5 | 244 | 5.33 | 83 | 1.81 | 4574 | 241.0 | 192.5 | 242.0 | 190.5 |
| 2025-01-22 | 24.26 (-0.45) | 2.9 (-0.78) | 0.37 (+0.03) | -389 | 59.75 | 23 | 3.53 | 23 | 3.53 | 651 | 204.5 | 211.5 | 214.0 | 201.0 |
| 2025-01-17 | 24.71 (-0.11) | 3.68 (-0.13) | 0.34 (+0.01) | -30 | 1.77 | -118 | 6.96 | 12 | 0.71 | 1696 | 209.5 | 211.0 | 214.5 | 199.0 |
| 2025-01-10 | 24.82 (-0.2) | 3.81 (-0.02) | 0.33 (+0.01) | -139 | 7.99 | -21 | 1.21 | 12 | 0.69 | 1740 | 211.5 | 216.0 | 226.0 | 209.5 |
| 2025-01-03 | 25.02 (-0.26) | 3.83 (+0.02) | 0.32 (-0.04) | -128 | 19.19 | 15 | 2.25 | -34 | 5.1 | 667 | 211.0 | 223.0 | 223.0 | 210.0 |
| 2024-12-27 | 25.28 (-0.43) | 3.81 (+0.41) | 0.36 (+0.01) | -395 | 26.55 | 372 | 25.0 | 8 | 0.54 | 1488 | 223.0 | 212.0 | 227.5 | 212.0 |
| 2024-12-20 | 25.71 (-0.11) | 3.4 (-0.05) | 0.35 (+0.02) | -2 | 0.14 | -44 | 3.09 | 18 | 1.26 | 1425 | 210.5 | 215.5 | 216.5 | 208.0 |
| 2024-12-13 | 25.82 (-0.16) | 3.45 (-0.09) | 0.33 (+0.03) | -27 | 1.61 | -80 | 4.76 | 27 | 1.61 | 1680 | 215.5 | 230.5 | 232.0 | 213.0 |
| 2024-12-06 | 25.98 (-0.21) | 3.54 (+0.02) | 0.3 (+0.01) | -271 | 17.84 | 15 | 0.99 | 12 | 0.79 | 1519 | 228.5 | 234.5 | 242.5 | 228.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 26.19 (-0.29) | 3.52 (+0.18) | 0.29 (0.0) | -257 | 22.93 | 163 | 14.54 | -3 | 0.27 | 1121 | 235.5 | 237.0 | 238.0 | 221.5 |
| 2024-11-22 | 26.48 (+0.14) | 3.34 (0.0) | 0.29 (-0.03) | 250 | 19.28 | 0 | 0.0 | -25 | 1.93 | 1297 | 235.0 | 231.5 | 236.5 | 226.0 |
| 2024-11-15 | 26.34 (-0.13) | 3.34 (-0.02) | 0.32 (-0.06) | -272 | 10.73 | -19 | 0.75 | -61 | 2.41 | 2536 | 232.5 | 252.5 | 252.5 | 227.0 |
| 2024-11-08 | 26.47 (-0.36) | 3.36 (-0.01) | 0.38 (+0.08) | -245 | 22.64 | -6 | 0.55 | 74 | 6.84 | 1082 | 252.5 | 259.0 | 262.5 | 250.5 |
| 2024-11-01 | 26.83 (-0.09) | 3.37 (+0.01) | 0.3 (+0.04) | -100 | 13.07 | 7 | 0.92 | 44 | 5.75 | 765 | 259.0 | 263.5 | 263.5 | 254.0 |
| 2024-10-25 | 26.92 (-0.58) | 3.36 (-0.19) | 0.26 (0.0) | -258 | 20.59 | -13 | 1.04 | -3 | 0.24 | 1253 | 261.0 | 268.5 | 269.5 | 260.0 |
| 2024-10-18 | 27.5 (-0.17) | 3.55 (-0.01) | 0.26 (0.0) | -190 | 21.32 | -13 | 1.46 | -6 | 0.67 | 891 | 268.5 | 270.5 | 274.5 | 267.0 |
| 2024-10-11 | 27.67 (-0.04) | 3.56 (+0.02) | 0.26 (0.0) | -135 | 21.46 | 14 | 2.23 | 2 | 0.32 | 629 | 270.5 | 275.5 | 279.0 | 270.0 |
| 2024-10-04 | 27.71 (-0.29) | 3.54 (-0.01) | 0.26 (0.0) | -289 | 30.55 | -5 | 0.53 | 1 | 0.11 | 946 | 272.5 | 281.0 | 283.5 | 270.5 |
| 2024-09-27 | 28.0 (-0.17) | 3.55 (-0.02) | 0.26 (-0.02) | -224 | 12.23 | -14 | 0.76 | -15 | 0.82 | 1832 | 284.0 | 289.5 | 302.0 | 284.0 |
| 2024-09-20 | 28.17 (+0.21) | 3.57 (+0.01) | 0.28 (+0.01) | 193 | 30.54 | 4 | 0.63 | 12 | 1.9 | 632 | 289.0 | 286.0 | 293.0 | 284.0 |
| 2024-09-13 | 27.96 (+0.4) | 3.56 (-0.02) | 0.27 (0.0) | 305 | 20.21 | -15 | 0.99 | 0 | 0.0 | 1509 | 286.0 | 287.5 | 291.0 | 279.5 |
| 2024-09-06 | 27.56 (+0.22) | 3.58 (+0.25) | 0.27 (-0.02) | -56 | 3.69 | 222 | 14.64 | -24 | 1.58 | 1516 | 290.0 | 294.0 | 297.0 | 281.0 |
| 2024-08-30 | 27.34 (+0.09) | 3.33 (+0.06) | 0.29 (+0.01) | 152 | 9.84 | 60 | 3.89 | 8 | 0.52 | 1544 | 293.5 | 290.5 | 293.5 | 287.0 |
| 2024-08-23 | 27.25 (+0.19) | 3.27 (+0.34) | 0.28 (+0.02) | -200 | 6.77 | 306 | 10.35 | 18 | 0.61 | 2956 | 288.0 | 277.0 | 294.0 | 275.0 |
| 2024-08-16 | 27.06 (+0.12) | 2.93 (-0.05) | 0.26 (-0.01) | 115 | 7.63 | -43 | 2.85 | -3 | 0.2 | 1508 | 277.0 | 265.0 | 279.0 | 262.5 |
| 2024-08-09 | 26.94 (-0.29) | 2.98 (0.0) | 0.27 (-0.03) | -539 | 26.42 | 0 | 0.0 | -33 | 1.62 | 2040 | 262.0 | 267.0 | 270.0 | 240.0 |
| 2024-08-02 | 27.23 (-0.46) | 2.98 (-0.35) | 0.3 (-0.02) | -572 | 28.29 | -265 | 13.11 | -12 | 0.59 | 2022 | 272.0 | 286.0 | 286.0 | 270.5 |
| 2024-07-26 | 27.69 (-0.65) | 3.33 (+0.56) | 0.32 (-0.02) | -626 | 37.28 | 2 | 0.12 | -20 | 1.19 | 1679 | 282.5 | 295.0 | 297.0 | 279.0 |
| 2024-07-19 | 28.34 (-0.37) | 2.77 (-0.37) | 0.34 (-0.22) | -434 | 18.59 | -326 | 13.97 | -186 | 7.97 | 2334 | 296.0 | 315.5 | 316.5 | 296.0 |
| 2024-07-12 | 28.71 (+0.12) | 3.14 (-0.26) | 0.56 (+0.15) | 338 | 10.53 | -233 | 7.26 | 125 | 3.9 | 3209 | 327.0 | 331.0 | 331.5 | 321.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 28.59 (+0.95) | 3.4 (+0.42) | 0.41 (+0.05) | 1011 | 15.33 | 375 | 5.68 | 46 | 0.7 | 6597 | 328.0 | 304.5 | 335.5 | 302.0 |
| 2024-06-28 | 27.64 (-0.3) | 2.98 (-0.27) | 0.36 (-0.02) | -219 | 14.87 | -238 | 16.16 | -17 | 1.15 | 1473 | 302.0 | 305.5 | 308.0 | 296.5 |
| 2024-06-21 | 27.94 (-0.31) | 3.25 (-0.25) | 0.38 (-0.04) | -278 | 15.31 | -221 | 12.17 | -30 | 1.65 | 1816 | 305.5 | 308.0 | 315.5 | 304.0 |
| 2024-06-14 | 28.25 (-0.5) | 3.5 (+0.01) | 0.42 (-0.03) | -477 | 22.49 | 10 | 0.47 | -30 | 1.41 | 2121 | 308.0 | 307.0 | 312.5 | 299.0 |
| 2024-06-07 | 28.75 (+1.05) | 3.49 (-0.37) | 0.45 (-0.05) | 910 | 7.54 | -325 | 2.69 | -47 | 0.39 | 12070 | 305.0 | 341.0 | 353.0 | 302.0 |
| 2024-05-31 | 27.7 (+0.22) | 3.86 (-0.05) | 0.5 (-0.01) | 548 | 5.41 | -45 | 0.44 | -2 | 0.02 | 10134 | 329.0 | 321.0 | 345.0 | 310.5 |
| 2024-05-24 | 27.48 (+0.81) | 3.91 (+0.08) | 0.51 (+0.12) | 791 | 9.82 | 66 | 0.82 | 100 | 1.24 | 8053 | 316.5 | 281.0 | 317.0 | 278.0 |
| 2024-05-17 | 26.67 (-0.73) | 3.83 (-0.07) | 0.39 (+0.02) | -600 | 21.69 | -57 | 2.06 | 15 | 0.54 | 2766 | 279.0 | 288.0 | 289.0 | 278.5 |
| 2024-05-10 | 27.4 (+0.03) | 3.9 (+0.07) | 0.37 (+0.04) | 47 | 3.76 | 56 | 4.48 | 41 | 3.28 | 1250 | 290.5 | 292.5 | 295.0 | 287.0 |
| 2024-05-03 | 27.37 (+0.11) | 3.83 (+0.03) | 0.33 (+0.02) | -136 | 11.48 | 32 | 2.7 | 18 | 1.52 | 1185 | 287.5 | 288.5 | 295.0 | 287.5 |
| 2024-04-26 | 27.26 (-0.37) | 3.8 (+0.39) | 0.31 (+0.07) | -392 | 24.23 | -90 | 5.56 | 60 | 3.71 | 1618 | 286.5 | 284.0 | 289.0 | 274.5 |
| 2024-04-19 | 27.63 (-1.45) | 3.41 (+0.16) | 0.24 (-0.07) | -1340 | 36.42 | 146 | 3.97 | -62 | 1.69 | 3679 | 283.0 | 312.5 | 313.0 | 281.0 |
| 2024-04-12 | 29.08 (-0.05) | 3.25 (+0.27) | 0.31 (+0.1) | 88 | 2.93 | 236 | 7.85 | 87 | 2.89 | 3006 | 313.5 | 314.0 | 322.5 | 311.0 |
| 2024-04-03 | 29.13 (+0.65) | 2.98 (+0.25) | 0.21 (+0.02) | 714 | 30.55 | 224 | 9.58 | 17 | 0.73 | 2337 | 316.5 | 307.5 | 319.5 | 306.0 |
| 2024-03-29 | 28.48 (+0.36) | 2.73 (+0.17) | 0.19 (0.0) | 285 | 5.91 | 146 | 3.03 | 0 | 0.0 | 4825 | 305.5 | 302.5 | 318.0 | 302.5 |
| 2024-03-22 | 28.12 (-0.49) | 2.56 (-0.01) | 0.19 (+0.03) | -354 | 8.58 | -3 | 0.07 | 23 | 0.56 | 4127 | 301.0 | 291.5 | 306.5 | 290.5 |
| 2024-03-15 | 28.61 (-1.01) | 2.57 (-0.26) | 0.16 (-0.05) | -921 | 27.86 | -234 | 7.08 | -39 | 1.18 | 3306 | 291.5 | 294.0 | 298.0 | 289.5 |
| 2024-03-08 | 29.62 (-0.45) | 2.83 (-0.64) | 0.21 (-0.05) | -673 | 15.1 | -568 | 12.74 | -46 | 1.03 | 4458 | 296.5 | 312.0 | 318.0 | 295.0 |
| 2024-03-01 | 30.07 (-0.69) | 3.47 (-0.04) | 0.26 (+0.02) | -1035 | 35.13 | -32 | 1.09 | 19 | 0.64 | 2946 | 308.0 | 307.0 | 311.0 | 298.0 |
| 2024-02-23 | 30.76 (-0.78) | 3.51 (-0.94) | 0.24 (0.0) | -803 | 9.62 | -833 | 9.98 | 2 | 0.02 | 8343 | 307.0 | 328.5 | 347.0 | 304.0 |
| 2024-02-16 | 31.54 (+0.39) | 4.45 (+0.01) | 0.24 (+0.03) | 365 | 23.78 | 6 | 0.39 | 25 | 1.63 | 1535 | 318.5 | 309.5 | 319.5 | 306.0 |
| 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 | |||
| 2024-02-05 | 31.15 (-0.19) | 4.44 (-0.03) | 0.21 (+0.01) | -189 | 42.95 | -18 | 4.09 | 6 | 1.36 | 440 | 304.5 | 308.5 | 308.5 | 303.0 |
| 2024-02-02 | 31.34 (-0.28) | 4.47 (+0.02) | 0.2 (+0.02) | -362 | 19.14 | 9 | 0.48 | 21 | 1.11 | 1891 | 308.5 | 309.5 | 313.0 | 300.5 |
| 2024-01-26 | 31.62 (+0.74) | 4.45 (-0.63) | 0.18 (-0.09) | 631 | 22.19 | -121 | 4.25 | -82 | 2.88 | 2844 | 311.0 | 311.0 | 320.0 | 306.0 |
| 2024-01-19 | 30.88 (+0.41) | 5.08 (+0.03) | 0.27 (+0.15) | 396 | 24.15 | 27 | 1.65 | 135 | 8.23 | 1640 | 309.0 | 306.5 | 311.5 | 300.0 |
| 2024-01-12 | 30.47 (+0.59) | 5.05 (+0.08) | 0.12 (+0.02) | 540 | 22.85 | 77 | 3.26 | 17 | 0.72 | 2363 | 305.5 | 293.0 | 310.5 | 293.0 |
| 2024-01-05 | 29.88 (-0.65) | 4.97 (-0.48) | 0.1 (-0.03) | -575 | 25.77 | -432 | 19.36 | -21 | 0.94 | 2231 | 291.5 | 313.0 | 313.0 | 290.0 |
| 2023-12-29 | 30.53 (+0.44) | 5.45 (-0.65) | 0.13 (-0.05) | 463 | 15.42 | -573 | 19.09 | -48 | 1.6 | 3002 | 312.0 | 311.5 | 314.5 | 304.0 |
| 2023-12-22 | 30.09 (+0.88) | 6.1 (-0.48) | 0.18 (+0.01) | 770 | 23.31 | -426 | 12.9 | 12 | 0.36 | 3303 | 315.0 | 310.0 | 316.5 | 296.5 |
| 2023-12-15 | 29.21 (-0.39) | 6.58 (-0.11) | 0.17 (-0.07) | -335 | 10.11 | -93 | 2.81 | -68 | 2.05 | 3314 | 308.0 | 322.0 | 323.0 | 306.0 |
| 2023-12-08 | 29.6 (-0.09) | 6.69 (+0.13) | 0.24 (+0.04) | 558 | 12.4 | 112 | 2.49 | 37 | 0.82 | 4501 | 320.0 | 309.0 | 326.0 | 309.0 |
| 2023-12-01 | 29.69 (-0.71) | 6.56 (-0.01) | 0.2 (-0.04) | -746 | 18.32 | -4 | 0.1 | -32 | 0.79 | 4072 | 307.5 | 315.5 | 320.0 | 303.5 |
| 2023-11-24 | 30.4 (-0.11) | 6.57 (+0.56) | 0.24 (-0.05) | -207 | 3.33 | 492 | 7.92 | -48 | 0.77 | 6212 | 314.0 | 312.0 | 332.0 | 309.5 |
| 2023-11-17 | 30.51 (+0.27) | 6.01 (-0.15) | 0.29 (-0.05) | 151 | 2.96 | -131 | 2.57 | -45 | 0.88 | 5095 | 310.5 | 307.5 | 319.5 | 303.0 |
| 2023-11-10 | 30.24 (+0.06) | 6.16 (+0.63) | 0.34 (-0.08) | 118 | 1.36 | 558 | 6.43 | -70 | 0.81 | 8678 | 304.0 | 305.0 | 324.5 | 297.0 |
| 2023-11-03 | 30.18 (-0.14) | 5.53 (+1.48) | 0.42 (+0.11) | -204 | 2.83 | 1303 | 18.09 | 97 | 1.35 | 7204 | 307.0 | 283.0 | 314.0 | 282.5 |
| 2023-10-27 | 30.32 (+0.41) | 4.05 (+0.37) | 0.31 (-0.03) | 552 | 9.13 | -502 | 8.3 | -22 | 0.36 | 6046 | 281.0 | 275.0 | 306.0 | 272.5 |
| 2023-10-20 | 29.91 (+0.05) | 3.68 (-0.51) | 0.34 (-0.15) | 234 | 7.66 | -454 | 14.87 | -130 | 4.26 | 3054 | 276.0 | 292.0 | 297.0 | 272.0 |
| 2023-10-13 | 29.86 (+0.29) | 4.19 (-0.93) | 0.49 (0.0) | 506 | 21.72 | -819 | 35.15 | -3 | 0.13 | 2330 | 292.0 | 303.0 | 306.5 | 291.0 |
| 2023-10-06 | 29.57 (+0.02) | 5.12 (-0.17) | 0.49 (+0.04) | 244 | 5.7 | -154 | 3.6 | 31 | 0.72 | 4281 | 303.0 | 300.0 | 318.5 | 299.5 |
| 2023-09-28 | 29.55 (+0.07) | 5.29 (0.0) | 0.45 (-0.02) | 110 | 3.12 | -2 | 0.06 | -14 | 0.4 | 3520 | 296.5 | 305.0 | 314.5 | 296.5 |
| 2023-09-22 | 29.48 (+1.2) | 5.29 (+0.54) | 0.47 (-0.35) | 971 | 14.48 | 480 | 7.16 | -309 | 4.61 | 6705 | 302.0 | 304.5 | 316.5 | 293.5 |
| 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 | |||
| 2023-09-15 | 28.28 (+0.35) | 4.75 (+1.26) | 0.82 (+0.01) | 318 | 4.11 | 1179 | 15.23 | 25 | 0.32 | 7739 | 309.0 | 275.0 | 315.0 | 269.5 |
| 2023-09-08 | 27.93 (-0.32) | 3.49 (0.0) | 0.81 (+0.1) | -604 | 12.7 | 0 | 0.0 | 81 | 1.7 | 4757 | 274.0 | 272.0 | 282.5 | 267.5 |
| 2023-09-01 | 28.25 (-1.36) | 3.49 (+0.74) | 0.71 (+0.07) | -1826 | 16.85 | 642 | 5.92 | 61 | 0.56 | 10837 | 268.5 | 246.5 | 285.0 | 238.0 |
| 2023-08-25 | 29.61 (+0.72) | 2.75 (-0.46) | 0.64 (-0.07) | 841 | 17.49 | -400 | 8.32 | -63 | 1.31 | 4809 | 245.0 | 247.5 | 255.0 | 239.5 |
| 2023-08-18 | 28.89 (-1.29) | 3.21 (-0.09) | 0.71 (+0.13) | -964 | 24.53 | -82 | 2.09 | 116 | 2.95 | 3930 | 264.0 | 261.0 | 273.5 | 253.5 |
| 2023-08-11 | 30.18 (+0.42) | 3.3 (-1.88) | 0.58 (-0.16) | 772 | 9.92 | -1629 | 20.92 | -143 | 1.84 | 7785 | 261.0 | 283.5 | 284.0 | 258.5 |
| 2023-08-04 | 29.76 (-1.0) | 5.18 (-0.02) | 0.74 (-0.15) | -1237 | 14.35 | -20 | 0.23 | -125 | 1.45 | 8623 | 287.5 | 327.5 | 334.0 | 281.5 |
| 2023-07-28 | 30.76 (+0.5) | 5.2 (-0.26) | 0.89 (+0.29) | 421 | 5.62 | -223 | 2.98 | 254 | 3.39 | 7493 | 315.5 | 302.5 | 322.5 | 296.0 |
| 2023-07-21 | 30.26 (+0.28) | 5.46 (-1.11) | 0.6 (-0.02) | 594 | 12.06 | -959 | 19.47 | -25 | 0.51 | 4925 | 302.5 | 329.0 | 329.0 | 296.5 |
| 2023-07-14 | 29.98 (+0.5) | 6.57 (-0.46) | 0.62 (+0.3) | 520 | 5.43 | -399 | 4.17 | 264 | 2.76 | 9572 | 329.5 | 306.0 | 329.5 | 296.5 |
| 2023-07-07 | 29.48 (-0.09) | 7.03 (-1.23) | 0.32 (-0.04) | -107 | 0.8 | -467 | 3.48 | -40 | 0.3 | 13402 | 310.5 | 326.5 | 363.0 | 310.0 |
| 2023-06-30 | 29.57 (-0.93) | 8.26 (+0.03) | 0.36 (-0.15) | -924 | 12.34 | 19 | 0.25 | -129 | 1.72 | 7487 | 324.0 | 360.0 | 362.0 | 320.0 |
| 2023-06-21 | 30.5 (-0.33) | 8.23 (+0.55) | 0.51 (+0.06) | -173 | 1.7 | 482 | 4.74 | 53 | 0.52 | 10174 | 354.5 | 332.5 | 366.0 | 326.0 |
| 2023-06-16 | 30.83 (+1.15) | 7.68 (-0.36) | 0.45 (+0.13) | 962 | 14.25 | -313 | 4.64 | 112 | 1.66 | 6752 | 333.0 | 324.0 | 336.5 | 314.5 |
| 2023-06-09 | 29.68 (-0.34) | 8.04 (+0.38) | 0.32 (-0.08) | -71 | 1.0 | 328 | 4.6 | -71 | 1.0 | 7128 | 319.5 | 335.0 | 341.0 | 313.5 |
| 2023-06-02 | 30.02 (-1.64) | 7.66 (+0.9) | 0.4 (-0.1) | -1976 | 10.07 | 777 | 3.96 | -82 | 0.42 | 19613 | 329.5 | 340.0 | 350.0 | 319.0 |
| 2023-05-26 | 31.66 (-0.7) | 6.76 (+0.32) | 0.5 (+0.29) | -684 | 5.37 | 298 | 2.34 | 248 | 1.95 | 12726 | 333.5 | 311.5 | 333.5 | 298.5 |
| 2023-05-19 | 32.36 (-0.15) | 6.44 (+0.75) | 0.21 (-0.01) | -364 | 4.28 | 650 | 7.64 | -4 | 0.05 | 8505 | 307.5 | 287.0 | 312.5 | 287.0 |
| 2023-05-12 | 32.51 (+0.05) | 5.69 (+0.21) | 0.22 (+0.1) | 69 | 1.34 | 178 | 3.46 | 80 | 1.55 | 5151 | 290.5 | 290.5 | 302.5 | 274.5 |
| 2023-05-05 | 32.46 (-0.14) | 5.48 (-0.11) | 0.12 (-0.07) | -77 | 2.78 | -97 | 3.5 | -60 | 2.17 | 2769 | 288.5 | 299.0 | 302.0 | 288.5 |
| 2023-04-28 | 32.6 (-0.97) | 5.59 (+0.36) | 0.19 (+0.06) | -679 | 9.67 | 316 | 4.5 | 53 | 0.75 | 7021 | 299.0 | 283.0 | 301.0 | 274.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 33.57 (+2.26) | 5.23 (-0.42) | 0.13 (-0.26) | 2037 | 21.28 | -364 | 3.8 | -222 | 2.32 | 9571 | 286.0 | 315.0 | 319.5 | 283.0 |
| 2023-04-14 | 31.31 (+0.66) | 5.65 (+0.4) | 0.39 (-0.02) | 571 | 3.53 | 345 | 2.13 | -20 | 0.12 | 16198 | 315.0 | 303.5 | 330.0 | 300.0 |
| 2023-04-07 | 30.65 (-0.35) | 5.25 (+0.17) | 0.41 (0.0) | -420 | 8.26 | 147 | 2.89 | 3 | 0.06 | 5084 | 308.0 | 313.5 | 320.5 | 306.5 |
| 2023-03-31 | 31.0 (+0.47) | 5.08 (+0.81) | 0.41 (-0.02) | 518 | 2.09 | 898 | 3.62 | -24 | 0.1 | 24778 | 314.0 | 309.5 | 333.0 | 286.0 |
| 2023-03-24 | 30.53 (-1.61) | 4.27 (+1.35) | 0.43 (+0.01) | -1444 | 7.93 | 1167 | 6.41 | 9 | 0.05 | 18211 | 301.5 | 265.0 | 301.5 | 252.5 |
| 2023-03-17 | 32.14 (-0.37) | 2.92 (+0.82) | 0.42 (+0.25) | -411 | 5.18 | 709 | 8.94 | 220 | 2.77 | 7930 | 255.5 | 245.5 | 263.0 | 228.0 |
| 2023-03-10 | 32.51 (+0.25) | 2.1 (+0.89) | 0.17 (+0.05) | 152 | 2.4 | 764 | 12.05 | 40 | 0.63 | 6340 | 241.0 | 226.5 | 254.0 | 218.0 |
| 2023-03-03 | 32.26 (-0.53) | 1.21 (+0.09) | 0.12 (+0.03) | -503 | 16.73 | 83 | 2.76 | 31 | 1.03 | 3006 | 223.5 | 222.0 | 226.0 | 216.0 |
| 2023-02-24 | 32.79 (-0.2) | 1.12 (+0.18) | 0.09 (0.0) | -176 | 5.42 | 154 | 4.74 | 0 | 0.0 | 3250 | 224.5 | 197.0 | 224.5 | 196.5 |
| 2023-02-17 | 32.99 (-0.15) | 0.94 (+0.06) | 0.09 (+0.03) | -100 | 14.35 | 55 | 7.89 | 27 | 3.87 | 697 | 198.0 | 196.0 | 198.5 | 194.0 |
| 2023-02-10 | 33.14 (-0.09) | 0.88 (0.0) | 0.06 (+0.01) | -45 | 4.17 | 0 | 0.0 | 11 | 1.02 | 1080 | 196.5 | 202.0 | 203.0 | 196.0 |
| 2023-02-03 | 33.23 (+0.07) | 0.88 (+0.14) | 0.05 (+0.01) | 68 | 2.78 | 122 | 4.99 | 2 | 0.08 | 2443 | 202.0 | 189.5 | 202.5 | 186.5 |
| 2023-01-17 | 33.16 (-0.03) | 0.74 (+0.01) | 0.04 (0.0) | -12 | 6.15 | 1 | 0.51 | -1 | 0.51 | 195 | 187.0 | 186.5 | 187.0 | 184.5 |
| 2023-01-13 | 33.19 (+0.05) | 0.73 (0.0) | 0.04 (-0.05) | 115 | 21.1 | 4 | 0.73 | -44 | 8.07 | 545 | 186.5 | 184.0 | 187.0 | 183.0 |
| 2023-01-06 | 33.14 (-0.01) | 0.73 (-0.05) | 0.09 (-0.01) | 0 | 0.0 | -47 | 24.23 | -6 | 3.09 | 194 | 184.0 | 184.0 | 186.5 | 181.5 |
| 2022-12-30 | 33.15 (0.0) | 0.78 (-0.09) | 0.1 (-0.01) | -1 | 0.2 | -51 | 10.18 | -4 | 0.8 | 501 | 185.5 | 183.0 | 187.5 | 178.0 |
| 2022-12-23 | 33.15 (+0.04) | 0.87 (0.0) | 0.11 (-0.02) | 58 | 7.29 | 0 | 0.0 | -16 | 2.01 | 796 | 181.5 | 185.0 | 189.5 | 180.5 |
| 2022-12-16 | 33.11 (+0.04) | 0.87 (0.0) | 0.13 (+0.04) | 43 | 8.05 | 5 | 0.94 | 35 | 6.55 | 534 | 186.0 | 186.5 | 190.0 | 185.5 |
| 2022-12-09 | 33.07 (+0.35) | 0.87 (-0.12) | 0.09 (+0.09) | 327 | 19.96 | -108 | 6.59 | 72 | 4.4 | 1638 | 188.5 | 198.0 | 200.0 | 185.5 |
| 2022-12-02 | 32.72 (+0.71) | 0.99 (+0.02) | 0.0 (0.0) | 596 | 42.09 | 20 | 1.41 | 0 | 0.0 | 1416 | 196.5 | 186.5 | 198.0 | 185.5 |
| 2022-11-25 | 32.01 (+0.36) | 0.97 (0.0) | 0.0 (-0.03) | 315 | 25.18 | 0 | 0.0 | -29 | 2.32 | 1251 | 187.0 | 183.5 | 187.0 | 180.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 31.65 (+0.38) | 0.97 (+0.04) | 0.03 (+0.03) | 356 | 17.03 | 32 | 1.53 | 26 | 1.24 | 2091 | 183.0 | 176.5 | 185.0 | 174.0 |
| 2022-11-11 | 31.27 (-0.21) | 0.93 (+0.02) | 0.0 (0.0) | -168 | 12.04 | 16 | 1.15 | -26 | 1.86 | 1395 | 175.5 | 172.0 | 179.0 | 172.0 |
| 2022-11-04 | 31.48 (-0.01) | 0.91 (0.0) | 0.0 (-0.04) | -5 | 1.53 | 0 | 0.0 | -51 | 15.6 | 327 | 168.0 | 164.5 | 168.0 | 161.5 |
| 2022-10-28 | 31.49 (-0.03) | 0.91 (0.0) | 0.04 (-0.03) | 60 | 14.32 | 0 | 0.0 | -28 | 6.68 | 419 | 164.0 | 167.0 | 169.5 | 163.0 |
| 2022-10-21 | 31.52 (+0.01) | 0.91 (+0.38) | 0.07 (0.0) | 65 | 4.4 | 330 | 22.34 | 1 | 0.07 | 1477 | 165.5 | 150.0 | 170.0 | 147.5 |
| 2022-10-14 | 31.51 (-0.2) | 0.53 (-0.04) | 0.07 (+0.01) | -209 | 28.95 | -33 | 4.57 | 4 | 0.55 | 722 | 151.0 | 156.0 | 156.0 | 151.0 |
| 2022-10-07 | 31.71 (-0.19) | 0.57 (-0.24) | 0.06 (-0.04) | -172 | 22.78 | -92 | 12.19 | -32 | 4.24 | 755 | 157.5 | 161.0 | 161.0 | 155.0 |
| 2022-09-30 | 31.9 (-0.25) | 0.81 (-0.03) | 0.1 (0.0) | -205 | 26.28 | -30 | 3.85 | 0 | 0.0 | 780 | 161.5 | 164.0 | 164.0 | 157.5 |
| 2022-09-23 | 32.15 (-0.18) | 0.84 (-0.03) | 0.1 (-0.19) | -164 | 28.37 | -23 | 3.98 | -166 | 28.72 | 578 | 164.5 | 168.5 | 168.5 | 164.0 |
| 2022-09-16 | 32.33 (+0.02) | 0.87 (0.0) | 0.29 (-0.05) | -63 | 15.0 | 0 | 0.0 | -44 | 10.48 | 420 | 168.5 | 171.0 | 174.0 | 167.0 |
| 2022-09-08 | 32.31 (-0.12) | 0.87 (0.0) | 0.34 (-0.01) | -209 | 37.39 | 1 | 0.18 | -5 | 0.89 | 559 | 171.0 | 171.0 | 172.0 | 164.0 |
| 2022-09-02 | 32.43 (-0.45) | 0.87 (0.0) | 0.35 (+0.01) | -495 | 46.05 | 1 | 0.09 | 8 | 0.74 | 1075 | 169.5 | 174.5 | 175.5 | 169.5 |
| 2022-08-26 | 32.88 (-0.39) | 0.87 (-0.02) | 0.34 (-0.01) | -254 | 39.69 | 0 | 0.0 | 3 | 0.47 | 640 | 176.0 | 179.0 | 179.5 | 174.0 |
| 2022-08-19 | 33.27 (-0.12) | 0.89 (0.0) | 0.35 (+0.01) | -136 | 12.94 | 4 | 0.38 | 7 | 0.67 | 1051 | 179.5 | 176.0 | 182.0 | 173.5 |
| 2022-08-12 | 33.39 (-0.33) | 0.89 (+0.02) | 0.34 (+0.01) | -318 | 33.54 | 19 | 2.0 | 6 | 0.63 | 948 | 174.0 | 171.5 | 175.5 | 169.5 |
| 2022-08-05 | 33.72 (-0.16) | 0.87 (+0.06) | 0.33 (0.0) | -187 | 30.86 | 49 | 8.09 | 1 | 0.17 | 606 | 168.0 | 170.5 | 172.0 | 164.5 |
| 2022-07-29 | 33.88 (-0.42) | 0.81 (0.0) | 0.33 (0.0) | -164 | 11.53 | 1 | 0.07 | -1 | 0.07 | 1422 | 168.5 | 180.0 | 180.5 | 162.0 |
| 2022-07-22 | 34.3 (-0.06) | 0.81 (0.0) | 0.33 (0.0) | -44 | 7.89 | 0 | 0.0 | 0 | 0.0 | 558 | 180.5 | 176.5 | 181.0 | 175.5 |
| 2022-07-15 | 34.36 (-0.01) | 0.81 (+0.04) | 0.33 (-0.01) | -12 | 1.66 | 26 | 3.6 | -2 | 0.28 | 723 | 174.5 | 171.0 | 176.0 | 169.5 |
| 2022-07-08 | 34.37 (-0.09) | 0.77 (+0.03) | 0.34 (+0.01) | -91 | 9.19 | 27 | 2.73 | 2 | 0.2 | 990 | 172.5 | 160.5 | 173.5 | 160.0 |
| 2022-07-01 | 34.46 (-0.2) | 0.74 (+0.09) | 0.33 (0.0) | -193 | 24.71 | 2 | 0.26 | 0 | 0.0 | 781 | 160.5 | 171.0 | 173.0 | 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 | |||
| 2022-06-24 | 34.66 (+0.01) | 0.65 (-0.05) | 0.33 (0.0) | -63 | 4.92 | -43 | 3.36 | 0 | 0.0 | 1280 | 171.0 | 174.0 | 174.0 | 166.0 |
| 2022-06-17 | 34.65 (-0.35) | 0.7 (-0.22) | 0.33 (0.0) | -343 | 24.57 | -185 | 13.25 | 5 | 0.36 | 1396 | 174.0 | 190.0 | 190.0 | 173.5 |
| 2022-06-10 | 35.0 (-0.3) | 0.92 (-0.04) | 0.33 (+0.01) | -292 | 28.1 | -31 | 2.98 | 4 | 0.38 | 1039 | 191.0 | 196.5 | 197.0 | 189.5 |
| 2022-06-02 | 35.3 (-0.76) | 0.96 (-0.01) | 0.32 (-0.01) | -199 | 38.79 | 0 | 0.0 | 0 | 0.0 | 513 | 197.5 | 197.0 | 201.0 | 196.5 |
| 2022-05-27 | 36.06 (-0.2) | 0.97 (0.0) | 0.33 (-0.04) | -199 | 31.24 | 1 | 0.16 | -39 | 6.12 | 637 | 196.0 | 201.0 | 201.0 | 194.5 |
| 2022-05-20 | 36.26 (-0.31) | 0.97 (-0.02) | 0.37 (+0.02) | -235 | 39.17 | -21 | 3.5 | 18 | 3.0 | 600 | 200.0 | 199.5 | 202.0 | 196.0 |
| 2022-05-13 | 36.57 (-0.95) | 0.99 (-0.05) | 0.35 (+0.01) | -793 | 56.24 | -41 | 2.91 | 7 | 0.5 | 1410 | 198.0 | 205.5 | 206.5 | 197.0 |
| 2022-05-06 | 37.52 (-0.12) | 1.04 (+0.01) | 0.34 (-0.01) | -104 | 20.63 | 14 | 2.78 | -3 | 0.6 | 504 | 206.0 | 203.0 | 210.0 | 202.0 |
| 2022-04-29 | 37.64 (-0.34) | 1.03 (-0.06) | 0.35 (-0.03) | -208 | 22.61 | -48 | 5.22 | -26 | 2.83 | 920 | 204.0 | 207.0 | 207.0 | 196.5 |
| 2022-04-22 | 37.98 (-0.44) | 1.09 (+0.07) | 0.38 (+0.01) | -353 | 30.4 | 52 | 4.48 | 9 | 0.78 | 1161 | 208.5 | 207.0 | 214.5 | 203.0 |
| 2022-04-15 | 38.42 (-0.28) | 1.02 (+0.1) | 0.37 (-0.04) | -264 | 27.24 | 84 | 8.67 | -34 | 3.51 | 969 | 207.5 | 218.0 | 218.0 | 207.5 |
| 2022-04-08 | 38.7 (-0.11) | 0.92 (+0.03) | 0.41 (-0.02) | -84 | 10.57 | 26 | 3.27 | -18 | 2.26 | 795 | 218.0 | 216.0 | 224.0 | 215.5 |
| 2022-04-01 | 38.81 (-0.11) | 0.89 (-0.04) | 0.43 (+0.03) | -82 | 5.59 | 37 | 2.52 | 29 | 1.98 | 1467 | 220.0 | 210.0 | 225.0 | 208.0 |
| 2022-03-25 | 38.92 (+0.01) | 0.93 (0.0) | 0.4 (0.0) | 19 | 1.79 | 0 | 0.0 | 1 | 0.09 | 1059 | 212.5 | 210.0 | 217.0 | 208.5 |
| 2022-03-18 | 38.91 (-0.12) | 0.93 (+0.09) | 0.4 (+0.06) | -160 | 14.79 | 73 | 6.75 | 47 | 4.34 | 1082 | 209.5 | 207.5 | 209.5 | 201.0 |
| 2022-03-11 | 39.03 (-0.1) | 0.84 (+0.01) | 0.34 (0.0) | -104 | 9.39 | 10 | 0.9 | 1 | 0.09 | 1107 | 206.5 | 205.5 | 210.0 | 197.5 |
| 2022-03-04 | 39.13 (-0.24) | 0.83 (0.0) | 0.34 (-0.01) | -158 | 18.76 | 0 | 0.0 | -9 | 1.07 | 842 | 205.5 | 212.5 | 213.5 | 205.5 |
| 2022-02-25 | 39.37 (+0.38) | 0.83 (0.0) | 0.35 (+0.01) | 291 | 10.25 | 0 | 0.0 | 13 | 0.46 | 2838 | 210.5 | 203.5 | 212.5 | 197.5 |
| 2022-02-18 | 38.99 (+0.1) | 0.83 (0.0) | 0.34 (+0.01) | 85 | 9.98 | 0 | 0.0 | 8 | 0.94 | 852 | 202.0 | 196.0 | 203.0 | 193.0 |
| 2022-02-11 | 38.89 (-0.25) | 0.83 (0.0) | 0.33 (0.0) | -207 | 16.07 | 1 | 0.08 | 0 | 0.0 | 1288 | 198.0 | 192.0 | 205.0 | 191.0 |
| 2022-01-26 | 39.14 (-0.17) | 0.83 (0.0) | 0.33 (0.0) | -145 | 40.39 | 0 | 0.0 | -2 | 0.56 | 359 | 191.0 | 191.0 | 193.0 | 187.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 39.31 (-0.14) | 0.83 (0.0) | 0.33 (0.0) | -90 | 21.84 | 1 | 0.24 | -1 | 0.24 | 412 | 191.5 | 191.5 | 197.5 | 190.0 |
| 2022-01-14 | 39.45 (-0.44) | 0.83 (0.0) | 0.33 (0.0) | -354 | 34.14 | 0 | 0.0 | -2 | 0.19 | 1037 | 191.5 | 199.0 | 201.0 | 189.0 |
| 2022-01-07 | 39.89 (-0.34) | 0.83 (+0.08) | 0.33 (0.0) | -253 | 15.19 | 60 | 3.6 | -1 | 0.06 | 1666 | 199.5 | 205.0 | 212.0 | 199.5 |
| 2021-12-30 | 40.23 (+0.02) | 0.75 (-0.01) | 0.33 (-0.01) | 13 | 2.74 | -8 | 1.69 | -1 | 0.21 | 474 | 204.0 | 202.5 | 204.5 | 199.5 |
| 2021-12-24 | 40.21 (-0.07) | 0.76 (0.0) | 0.34 (+0.01) | -53 | 9.74 | 0 | 0.0 | 2 | 0.37 | 544 | 201.5 | 200.0 | 203.0 | 198.0 |
| 2021-12-17 | 40.28 (+0.12) | 0.76 (-0.08) | 0.33 (-0.01) | 112 | 7.16 | -62 | 3.96 | -7 | 0.45 | 1565 | 201.0 | 204.5 | 207.0 | 196.5 |
| 2021-12-10 | 40.16 (+0.21) | 0.84 (0.0) | 0.34 (0.0) | 116 | 8.41 | 0 | 0.0 | 0 | 0.0 | 1380 | 204.5 | 201.5 | 210.0 | 198.5 |
| 2021-12-03 | 39.95 (+0.05) | 0.84 (0.0) | 0.34 (-0.03) | 31 | 2.48 | 1 | 0.08 | -23 | 1.84 | 1250 | 200.5 | 200.0 | 204.0 | 196.0 |
| 2021-11-26 | 39.9 (+0.03) | 0.84 (+0.1) | 0.37 (-0.02) | 48 | 2.46 | 77 | 3.95 | -12 | 0.62 | 1949 | 200.0 | 204.0 | 213.5 | 200.0 |
| 2021-11-19 | 39.87 (-0.26) | 0.74 (0.0) | 0.39 (+0.02) | -197 | 11.86 | 0 | 0.0 | 11 | 0.66 | 1661 | 202.5 | 198.5 | 208.5 | 196.0 |
| 2021-11-12 | 40.13 (-0.23) | 0.74 (+0.01) | 0.37 (+0.01) | -216 | 11.13 | 11 | 0.57 | 14 | 0.72 | 1940 | 196.0 | 194.0 | 205.0 | 192.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 29.12 (+5.2) | 1.93 (-3.89) | 0.86 (-0.13) | 3840 | 10.57 | -3743 | 10.31 | -124 | 0.34 | 36319 | 1275.0 | 1645.0 | 1720.0 | 1270.0 |
| 2026-06-30 | 23.92 (+0.29) | 5.82 (-1.08) | 0.99 (-0.04) | -1871 | 2.42 | -1046 | 1.36 | -41 | 0.05 | 77171 | 1615.0 | 1855.0 | 2025.0 | 1550.0 |
| 2026-05-29 | 23.63 (-2.99) | 6.9 (+1.03) | 1.03 (-0.51) | -2107 | 2.2 | 1096 | 1.14 | -462 | 0.48 | 95880 | 1810.0 | 1290.0 | 1935.0 | 1270.0 |
| 2026-04-30 | 26.62 (-4.59) | 5.87 (+2.68) | 1.54 (-0.13) | -6866 | 8.2 | 2481 | 2.96 | -125 | 0.15 | 83768 | 1245.0 | 931.0 | 1360.0 | 926.0 |
| 2026-03-31 | 31.21 (-0.18) | 3.19 (-0.91) | 1.67 (+0.9) | -331 | 0.51 | -859 | 1.32 | 854 | 1.31 | 65077 | 847.0 | 763.0 | 1400.0 | 737.0 |
| 2026-02-26 | 31.39 (-2.84) | 4.1 (-0.77) | 0.77 (-0.16) | -2913 | 5.96 | -732 | 1.5 | -151 | 0.31 | 48878 | 779.0 | 774.0 | 818.0 | 711.0 |
| 2026-01-30 | 34.23 (+2.29) | 4.87 (+3.62) | 0.93 (+0.05) | 1590 | 1.8 | 2168 | 2.45 | 49 | 0.06 | 88563 | 794.0 | 582.0 | 811.0 | 559.0 |
| 2025-12-31 | 31.94 (+0.5) | 1.25 (-1.98) | 0.88 (+0.41) | -460 | 0.58 | -1868 | 2.35 | 382 | 0.48 | 79373 | 576.0 | 494.0 | 576.0 | 445.5 |
| 2025-11-28 | 31.44 (+0.69) | 3.23 (+0.52) | 0.47 (-0.06) | 888 | 0.73 | 518 | 0.43 | -46 | 0.04 | 121316 | 493.5 | 431.0 | 575.0 | 409.0 |
| 2025-10-31 | 30.75 (+3.83) | 2.71 (+1.76) | 0.53 (-0.19) | 2945 | 2.85 | 885 | 0.86 | -164 | 0.16 | 103460 | 431.0 | 334.0 | 463.5 | 330.5 |
| 2025-09-30 | 26.92 (+4.38) | 0.95 (+0.41) | 0.72 (+0.44) | 3577 | 4.61 | 381 | 0.49 | 400 | 0.52 | 77558 | 329.5 | 289.0 | 368.5 | 274.0 |
| 2025-08-29 | 22.54 (-0.71) | 0.54 (-1.05) | 0.28 (+0.22) | -474 | 1.81 | -962 | 3.66 | 208 | 0.79 | 26254 | 290.5 | 225.0 | 307.5 | 223.0 |
| 2025-07-31 | 23.25 (+0.12) | 1.59 (-1.73) | 0.06 (+0.01) | 183 | 2.27 | -1525 | 18.94 | 5 | 0.06 | 8051 | 227.0 | 236.5 | 248.5 | 220.5 |
| 2025-06-30 | 23.13 (+0.03) | 3.32 (-1.39) | 0.05 (-0.04) | 29 | 0.3 | -1268 | 13.3 | -30 | 0.31 | 9537 | 237.0 | 235.0 | 251.5 | 227.0 |
| 2025-05-29 | 23.1 (+1.34) | 4.71 (-2.9) | 0.09 (-0.08) | 1887 | 20.21 | -2546 | 27.26 | -74 | 0.79 | 9339 | 235.0 | 236.5 | 260.5 | 217.5 |
| 2025-04-30 | 21.76 (+1.07) | 7.61 (-1.0) | 0.17 (-0.12) | 989 | 10.77 | 162 | 1.76 | -109 | 1.19 | 9186 | 233.0 | 253.5 | 261.0 | 194.5 |
| 2025-03-31 | 20.69 (+0.54) | 8.61 (+1.84) | 0.29 (-0.63) | 783 | 3.65 | 1663 | 7.76 | -568 | 2.65 | 21444 | 250.5 | 264.0 | 300.0 | 247.5 |
| 2025-02-27 | 20.15 (-4.11) | 6.77 (+3.87) | 0.92 (+0.55) | -4014 | 17.86 | 3488 | 15.52 | 494 | 2.2 | 22479 | 267.5 | 192.5 | 277.5 | 190.5 |
| 2025-01-22 | 24.26 (-0.93) | 2.9 (-0.93) | 0.37 (+0.05) | -602 | 13.65 | -118 | 2.68 | 44 | 1.0 | 4409 | 204.5 | 218.0 | 226.0 | 199.0 |
| 2024-12-31 | 25.19 (-1.0) | 3.83 (+0.31) | 0.32 (+0.03) | -779 | 12.06 | 280 | 4.33 | 34 | 0.53 | 6461 | 218.0 | 234.5 | 242.5 | 208.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 26.19 (-0.69) | 3.52 (+0.16) | 0.29 (+0.01) | -569 | 9.12 | 146 | 2.34 | 10 | 0.16 | 6236 | 235.5 | 258.0 | 262.5 | 221.5 |
| 2024-10-30 | 26.88 (-1.07) | 3.36 (-0.19) | 0.28 (+0.02) | -870 | 21.59 | -17 | 0.42 | 10 | 0.25 | 4029 | 258.5 | 282.0 | 283.0 | 254.0 |
| 2024-09-30 | 27.95 (+0.61) | 3.55 (+0.22) | 0.26 (-0.03) | 161 | 2.8 | 196 | 3.41 | -24 | 0.42 | 5751 | 282.0 | 294.0 | 302.0 | 279.5 |
| 2024-08-30 | 27.34 (-0.01) | 3.33 (+0.29) | 0.29 (-0.03) | -702 | 7.92 | 323 | 3.65 | -21 | 0.24 | 8861 | 293.5 | 277.0 | 294.0 | 240.0 |
| 2024-07-31 | 27.35 (-0.29) | 3.04 (+0.06) | 0.32 (-0.04) | -53 | 0.35 | -447 | 2.97 | -36 | 0.24 | 15030 | 274.5 | 304.5 | 335.5 | 270.5 |
| 2024-06-28 | 27.64 (-0.06) | 2.98 (-0.88) | 0.36 (-0.14) | -64 | 0.37 | -774 | 4.43 | -124 | 0.71 | 17481 | 302.0 | 341.0 | 353.0 | 296.5 |
| 2024-05-31 | 27.7 (+0.42) | 3.86 (+0.03) | 0.5 (+0.19) | 671 | 2.96 | 25 | 0.11 | 169 | 0.74 | 22704 | 329.0 | 294.0 | 345.0 | 278.0 |
| 2024-04-30 | 27.28 (-1.2) | 3.83 (+1.1) | 0.31 (+0.12) | -951 | 8.4 | 543 | 4.79 | 105 | 0.93 | 11328 | 295.0 | 307.5 | 322.5 | 274.5 |
| 2024-03-29 | 28.48 (-1.66) | 2.73 (-0.78) | 0.19 (-0.04) | -1776 | 10.15 | -691 | 3.95 | -34 | 0.19 | 17501 | 305.5 | 308.0 | 318.0 | 289.5 |
| 2024-02-29 | 30.14 (-1.07) | 3.51 (-0.95) | 0.23 (+0.02) | -1529 | 11.37 | -845 | 6.28 | 12 | 0.09 | 13448 | 305.5 | 304.0 | 347.0 | 298.0 |
| 2024-01-31 | 31.21 (+0.68) | 4.46 (-0.99) | 0.21 (+0.08) | 610 | 6.1 | -440 | 4.4 | 82 | 0.82 | 10006 | 304.0 | 313.0 | 320.0 | 290.0 |
| 2023-12-29 | 30.53 (+0.53) | 5.45 (-1.12) | 0.13 (-0.14) | 1164 | 7.83 | -988 | 6.65 | -130 | 0.87 | 14866 | 312.0 | 309.5 | 326.0 | 296.5 |
| 2023-11-30 | 30.0 (-0.6) | 6.57 (+1.78) | 0.27 (-0.1) | -932 | 3.4 | 1580 | 5.76 | -88 | 0.32 | 27412 | 312.0 | 305.0 | 332.0 | 293.0 |
| 2023-10-31 | 30.6 (+1.05) | 4.79 (-0.5) | 0.37 (-0.08) | 1872 | 9.95 | -1283 | 6.82 | -71 | 0.38 | 18818 | 298.0 | 300.0 | 318.5 | 272.0 |
| 2023-09-28 | 29.55 (+0.93) | 5.29 (+1.83) | 0.45 (-0.3) | 344 | 1.41 | 1677 | 6.87 | -247 | 1.01 | 24411 | 296.5 | 275.0 | 316.5 | 267.5 |
| 2023-08-31 | 28.62 (-2.13) | 3.46 (-2.07) | 0.75 (-0.19) | -1811 | 5.97 | -1792 | 5.91 | -165 | 0.54 | 30318 | 280.0 | 317.0 | 320.0 | 238.0 |
| 2023-07-31 | 30.75 (+1.18) | 5.53 (-2.73) | 0.94 (+0.58) | 1276 | 3.24 | -1765 | 4.48 | 494 | 1.25 | 39374 | 315.0 | 326.5 | 363.0 | 296.0 |
| 2023-06-30 | 29.57 (-0.72) | 8.26 (+0.96) | 0.36 (-0.06) | -669 | 1.85 | 827 | 2.29 | -49 | 0.14 | 36081 | 324.0 | 331.0 | 366.0 | 313.5 |
| 2023-05-31 | 30.29 (-2.31) | 7.3 (+1.71) | 0.42 (+0.23) | -2569 | 5.81 | 1495 | 3.38 | 196 | 0.44 | 44227 | 335.0 | 299.0 | 350.0 | 274.5 |
| 2023-04-28 | 32.6 (+1.6) | 5.59 (+0.51) | 0.19 (-0.22) | 1509 | 3.98 | 444 | 1.17 | -186 | 0.49 | 37875 | 299.0 | 313.5 | 330.0 | 274.0 |
| 2023-03-31 | 31.0 (-1.79) | 5.08 (+3.96) | 0.41 (+0.32) | -1688 | 2.8 | 3621 | 6.01 | 276 | 0.46 | 60266 | 314.0 | 222.0 | 333.0 | 216.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 32.79 (-0.25) | 1.12 (+0.36) | 0.09 (+0.03) | -142 | 2.05 | 306 | 4.43 | 28 | 0.41 | 6913 | 224.5 | 192.0 | 224.5 | 190.0 |
| 2023-01-31 | 33.04 (-0.11) | 0.76 (-0.02) | 0.06 (-0.04) | -8 | 0.54 | -17 | 1.14 | -39 | 2.61 | 1495 | 189.0 | 184.0 | 191.5 | 181.5 |
| 2022-12-30 | 33.15 (+1.13) | 0.78 (-0.21) | 0.1 (+0.09) | 1040 | 23.95 | -154 | 3.55 | 79 | 1.82 | 4342 | 185.5 | 190.5 | 200.0 | 178.0 |
| 2022-11-30 | 32.02 (+0.54) | 0.99 (+0.08) | 0.01 (-0.01) | 484 | 8.78 | 68 | 1.23 | -52 | 0.94 | 5514 | 188.0 | 165.0 | 189.5 | 164.0 |
| 2022-10-31 | 31.48 (-0.42) | 0.91 (+0.1) | 0.02 (-0.08) | -259 | 7.46 | 205 | 5.91 | -75 | 2.16 | 3470 | 165.0 | 161.0 | 170.0 | 147.5 |
| 2022-09-30 | 31.9 (-0.65) | 0.81 (-0.06) | 0.1 (-0.25) | -762 | 28.5 | -52 | 1.94 | -214 | 8.0 | 2674 | 161.5 | 170.0 | 174.0 | 157.5 |
| 2022-08-31 | 32.55 (-1.33) | 0.87 (+0.06) | 0.35 (+0.02) | -1269 | 31.84 | 73 | 1.83 | 24 | 0.6 | 3986 | 171.5 | 170.5 | 182.0 | 164.5 |
| 2022-07-29 | 33.88 (-0.6) | 0.81 (+0.07) | 0.33 (0.0) | -352 | 9.04 | 56 | 1.44 | -1 | 0.03 | 3895 | 168.5 | 163.5 | 181.0 | 160.0 |
| 2022-06-30 | 34.48 (-0.91) | 0.74 (-0.22) | 0.33 (+0.01) | -912 | 20.31 | -259 | 5.77 | 10 | 0.22 | 4491 | 162.5 | 200.0 | 201.0 | 161.0 |
| 2022-05-31 | 35.39 (-2.25) | 0.96 (-0.07) | 0.32 (-0.03) | -1468 | 42.27 | -47 | 1.35 | -18 | 0.52 | 3473 | 199.5 | 203.0 | 210.0 | 194.5 |
| 2022-04-29 | 37.64 (-1.22) | 1.03 (+0.19) | 0.35 (-0.06) | -950 | 22.86 | 151 | 3.63 | -51 | 1.23 | 4155 | 204.0 | 213.5 | 224.0 | 196.5 |
| 2022-03-31 | 38.86 (-0.51) | 0.84 (+0.01) | 0.41 (+0.06) | -444 | 8.45 | 83 | 1.58 | 51 | 0.97 | 5253 | 215.0 | 212.5 | 225.0 | 197.5 |
| 2022-02-25 | 39.37 (+0.23) | 0.83 (0.0) | 0.35 (+0.02) | 169 | 3.39 | 1 | 0.02 | 21 | 0.42 | 4979 | 210.5 | 192.0 | 212.5 | 191.0 |
| 2022-01-26 | 39.14 (-1.09) | 0.83 (+0.08) | 0.33 (0.0) | -842 | 24.23 | 61 | 1.76 | -6 | 0.17 | 3475 | 191.0 | 205.0 | 212.0 | 187.5 |
| 2021-12-30 | 40.23 (+0.25) | 0.75 (-0.09) | 0.33 (-0.03) | 157 | 3.31 | -70 | 1.48 | -20 | 0.42 | 4739 | 204.0 | 201.5 | 210.0 | 196.5 |
| 2021-11-30 | 39.98 (-0.3) | 0.84 (+0.11) | 0.36 (0.0) | -231 | 3.28 | 90 | 1.28 | 1 | 0.01 | 7052 | 203.5 | 192.0 | 213.5 | 189.0 |
| 2021-10-29 | 40.28 (-0.26) | 0.73 (+0.05) | 0.36 (-0.01) | -260 | 4.61 | 43 | 0.76 | -7 | 0.12 | 5645 | 191.5 | 178.5 | 195.0 | 172.0 |
| 2021-09-30 | 40.54 (+0.54) | 0.68 (-0.06) | 0.37 (-0.11) | 418 | 5.53 | -142 | 1.88 | -91 | 1.2 | 7556 | 182.0 | 232.5 | 232.5 | 178.0 |
| 2021-08-31 | 40.0 () | 0.74 () | 0.48 () | 3797 | 26.4 | -1024 | 7.12 | -160 | 1.11 | 14383 | 232.5 | 245.0 | 248.0 | 216.0 |