- 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 | 18.91 (-0.09) | 11.77 (+0.05) | 2.08 (+0.01) | -85 | 5.66 | 50 | 3.33 | 9 | 0.6 | 1503 | 375.0 | 380.0 | 385.0 | 375.0 |
| 2026-06-02 | 19.0 (-0.23) | 11.72 (+0.06) | 2.07 (-0.02) | -233 | 12.18 | 50 | 2.61 | -18 | 0.94 | 1913 | 374.0 | 382.5 | 386.0 | 368.0 |
| 2026-06-01 | 19.23 (-0.35) | 11.66 (-0.01) | 2.09 (+0.01) | -321 | 18.54 | 0 | 0.0 | 16 | 0.92 | 1731 | 380.0 | 386.5 | 389.5 | 379.5 |
| 2026-05-29 | 19.58 (+0.5) | 11.67 (-0.02) | 2.08 (+0.04) | 404 | 20.68 | -22 | 1.13 | 36 | 1.84 | 1954 | 383.0 | 379.0 | 386.0 | 371.5 |
| 2026-05-28 | 19.08 (-0.42) | 11.69 (0.0) | 2.04 (-0.1) | -420 | 16.15 | 0 | 0.0 | -99 | 3.81 | 2601 | 370.0 | 388.5 | 389.0 | 368.0 |
| 2026-05-27 | 19.5 (-0.63) | 11.69 (-0.02) | 2.14 (-0.03) | -669 | 23.3 | -16 | 0.56 | -23 | 0.8 | 2871 | 385.5 | 398.5 | 401.0 | 380.0 |
| 2026-05-26 | 20.13 (+0.15) | 11.71 (+0.01) | 2.17 (0.0) | 123 | 5.14 | 0 | 0.0 | -3 | 0.13 | 2392 | 391.0 | 391.0 | 392.0 | 381.0 |
| 2026-05-25 | 19.98 (+0.31) | 11.7 (-0.01) | 2.17 (-0.03) | 218 | 6.57 | 0 | 0.0 | -29 | 0.87 | 3319 | 385.0 | 396.0 | 401.5 | 380.0 |
| 2026-05-22 | 19.67 (+0.26) | 11.71 (0.0) | 2.2 (+0.05) | 198 | 8.31 | 0 | 0.0 | 46 | 1.93 | 2384 | 387.5 | 380.5 | 394.0 | 379.0 |
| 2026-05-21 | 19.41 (+0.5) | 11.71 (-0.02) | 2.15 (+0.08) | 353 | 16.41 | -20 | 0.93 | 80 | 3.72 | 2151 | 376.5 | 374.0 | 383.0 | 373.0 |
| 2026-05-20 | 18.91 (-0.09) | 11.73 (+0.07) | 2.07 (-0.08) | -347 | 7.42 | 65 | 1.39 | -80 | 1.71 | 4677 | 364.5 | 379.0 | 379.0 | 353.5 |
| 2026-05-19 | 19.0 (+0.19) | 11.66 (-0.02) | 2.15 (-0.04) | -85 | 3.14 | -20 | 0.74 | -36 | 1.33 | 2703 | 379.0 | 385.0 | 389.5 | 374.5 |
| 2026-05-18 | 18.81 (+0.04) | 11.68 (0.0) | 2.19 (-0.01) | -252 | 4.39 | 0 | 0.0 | -8 | 0.14 | 5737 | 381.0 | 390.5 | 401.0 | 380.0 |
| 2026-05-15 | 18.77 (-1.68) | 11.68 (+0.28) | 2.2 (-0.1) | -1665 | 12.93 | 254 | 1.97 | -90 | 0.7 | 12875 | 391.0 | 428.0 | 439.0 | 389.5 |
| 2026-05-14 | 20.45 (+4.45) | 11.4 (+0.53) | 2.3 (+0.12) | 3954 | 45.65 | 498 | 5.75 | 111 | 1.28 | 8662 | 411.0 | 387.0 | 411.0 | 387.0 |
| 2026-05-13 | 16.0 (+0.19) | 10.87 (0.0) | 2.18 (-0.04) | -35 | 1.07 | 0 | 0.0 | -42 | 1.28 | 3285 | 374.0 | 375.0 | 386.0 | 373.0 |
| 2026-05-12 | 15.81 (-0.15) | 10.87 (+0.1) | 2.22 (-0.07) | -264 | 5.25 | 91 | 1.81 | -62 | 1.23 | 5024 | 381.0 | 389.5 | 404.0 | 381.0 |
| 2026-05-11 | 15.96 (+0.15) | 10.77 (+0.14) | 2.29 (+0.03) | -7 | 0.15 | 131 | 2.74 | 30 | 0.63 | 4788 | 391.0 | 391.0 | 393.5 | 380.0 |
| 2026-05-08 | 15.81 (-1.5) | 10.63 (0.0) | 2.26 (-0.08) | -1487 | 19.5 | 0 | 0.0 | -81 | 1.06 | 7624 | 388.0 | 405.0 | 418.0 | 380.5 |
| 2026-05-07 | 17.31 (-19.85) | 10.63 (+0.18) | 2.34 (+0.07) | -567 | 7.18 | 174 | 2.2 | 64 | 0.81 | 7900 | 407.0 | 412.5 | 423.0 | 395.0 |
| 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 | 37.16 (-0.56) | 10.45 (+0.79) | 2.27 (-0.04) | -613 | 9.14 | 731 | 10.9 | -34 | 0.51 | 6708 | 406.0 | 414.0 | 415.5 | 391.0 |
| 2026-05-05 | 37.72 (+0.27) | 9.66 (-0.05) | 2.31 (+0.07) | 158 | 3.81 | -50 | 1.21 | 69 | 1.66 | 4148 | 403.0 | 392.5 | 405.0 | 388.0 |
| 2026-05-04 | 37.45 (-0.41) | 9.71 (+0.08) | 2.24 (+0.04) | -440 | 8.64 | 82 | 1.61 | 31 | 0.61 | 5094 | 392.5 | 385.5 | 401.0 | 373.5 |
| 2026-04-30 | 37.86 (+0.69) | 9.63 (0.0) | 2.2 (-0.02) | 172 | 2.79 | -4 | 0.06 | -21 | 0.34 | 6175 | 382.5 | 387.0 | 397.5 | 372.0 |
| 2026-04-29 | 37.17 (-1.07) | 9.63 (0.0) | 2.22 (-0.11) | -1173 | 18.88 | 0 | 0.0 | -93 | 1.5 | 6214 | 386.5 | 400.0 | 409.0 | 383.0 |
| 2026-04-28 | 38.24 (-0.01) | 9.63 (+1.19) | 2.33 (+0.17) | -604 | 7.89 | 1105 | 14.43 | 150 | 1.96 | 7660 | 401.0 | 377.5 | 410.0 | 377.0 |
| 2026-04-27 | 38.25 (-1.21) | 8.44 (+1.07) | 2.16 (+0.13) | -1246 | 14.82 | 995 | 11.83 | 124 | 1.47 | 8408 | 374.5 | 375.0 | 383.0 | 351.0 |
| 2026-04-24 | 39.46 (+1.29) | 7.37 (-1.46) | 2.03 (-0.02) | 1165 | 12.32 | -1356 | 14.33 | -17 | 0.18 | 9460 | 365.5 | 376.0 | 379.5 | 353.0 |
| 2026-04-23 | 38.17 (-0.98) | 8.83 (-1.19) | 2.05 (-0.37) | -1372 | 10.98 | -1107 | 8.86 | -345 | 2.76 | 12492 | 376.5 | 419.0 | 421.0 | 376.5 |
| 2026-04-22 | 39.15 (-0.12) | 10.02 (+0.04) | 2.42 (-0.16) | -245 | 3.26 | 35 | 0.47 | -144 | 1.92 | 7514 | 418.0 | 443.0 | 447.5 | 417.0 |
| 2026-04-21 | 39.27 (-1.78) | 9.98 (+0.25) | 2.58 (-0.09) | -1783 | 16.84 | 232 | 2.19 | -93 | 0.88 | 10589 | 438.5 | 453.0 | 463.5 | 426.5 |
| 2026-04-20 | 41.05 (+0.7) | 9.73 (+0.53) | 2.67 (+0.1) | 632 | 9.84 | 768 | 11.96 | 95 | 1.48 | 6421 | 441.5 | 411.5 | 441.5 | 411.5 |
| 2026-04-17 | 40.35 (+0.52) | 9.2 (+0.44) | 2.57 (-0.03) | 479 | 5.55 | 406 | 4.7 | -24 | 0.28 | 8637 | 401.5 | 398.0 | 411.5 | 390.5 |
| 2026-04-16 | 39.83 (+0.64) | 8.76 (+0.06) | 2.6 (-0.2) | 601 | 4.4 | 59 | 0.43 | -184 | 1.35 | 13649 | 392.5 | 401.0 | 408.0 | 382.0 |
| 2026-04-15 | 39.19 (+2.08) | 8.7 (+0.46) | 2.8 (+0.28) | 1874 | 18.17 | 426 | 4.13 | 260 | 2.52 | 10312 | 396.5 | 380.0 | 396.5 | 380.0 |
| 2026-04-14 | 37.11 (+0.07) | 8.24 (+2.27) | 2.52 (-0.06) | 16 | 0.09 | 2106 | 11.92 | -57 | 0.32 | 17673 | 360.5 | 376.0 | 395.0 | 353.5 |
| 2026-04-13 | 37.04 (+2.98) | 5.97 (+1.03) | 2.58 (+0.15) | 2770 | 19.75 | 964 | 6.87 | 134 | 0.96 | 14025 | 359.5 | 337.5 | 365.0 | 337.5 |
| 2026-04-10 | 34.06 (+0.09) | 4.94 (+0.42) | 2.43 (+0.11) | 133 | 1.14 | 384 | 3.3 | 106 | 0.91 | 11624 | 334.5 | 334.5 | 348.5 | 328.0 |
| 2026-04-09 | 33.97 (+1.78) | 4.52 (+0.69) | 2.32 (+0.2) | 1622 | 16.48 | 646 | 6.57 | 187 | 1.9 | 9840 | 327.0 | 305.0 | 329.0 | 298.0 |
| 2026-04-08 | 32.19 (+1.61) | 3.83 (-0.59) | 2.12 (+0.17) | 1496 | 19.56 | -554 | 7.24 | 160 | 2.09 | 7649 | 305.0 | 285.0 | 306.0 | 285.0 |
| 2026-04-07 | 30.58 (+0.11) | 4.42 (-0.83) | 1.95 (+0.04) | 67 | 2.58 | -769 | 29.61 | 35 | 1.35 | 2597 | 278.5 | 281.0 | 283.0 | 273.5 |
| 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 | |||
| 2026-04-02 | 30.47 (-0.48) | 5.25 (+0.58) | 1.91 (-0.05) | -512 | 15.96 | 543 | 16.93 | -46 | 1.43 | 3208 | 276.5 | 285.0 | 287.0 | 274.5 |
| 2026-04-01 | 30.95 (-0.45) | 4.67 (+0.77) | 1.96 (-0.06) | -446 | 14.32 | 710 | 22.8 | -53 | 1.7 | 3114 | 282.5 | 281.0 | 284.5 | 277.5 |
| 2026-03-31 | 31.4 (-0.63) | 3.9 (0.0) | 2.02 (-0.17) | -598 | 10.09 | 0 | 0.0 | -164 | 2.77 | 5924 | 268.0 | 290.0 | 296.5 | 268.0 |
| 2026-03-30 | 32.03 (-0.6) | 3.9 (0.0) | 2.19 (-0.04) | -589 | 13.75 | 0 | 0.0 | -35 | 0.82 | 4283 | 292.5 | 297.0 | 310.0 | 291.0 |
| 2026-03-27 | 32.63 (-0.41) | 3.9 (+0.8) | 2.23 (+0.08) | -393 | 6.95 | 746 | 13.2 | 69 | 1.22 | 5651 | 304.0 | 295.5 | 305.5 | 287.0 |
| 2026-03-26 | 33.04 (+1.76) | 3.1 (0.0) | 2.15 (+0.16) | 1625 | 18.03 | -2 | 0.02 | 150 | 1.66 | 9013 | 301.0 | 287.5 | 311.0 | 285.0 |
| 2026-03-25 | 31.28 (+0.73) | 3.1 (0.0) | 1.99 (+0.08) | 628 | 25.33 | 0 | 0.0 | 80 | 3.23 | 2479 | 287.0 | 281.5 | 293.0 | 281.5 |
| 2026-03-24 | 30.55 (+0.13) | 3.1 (0.0) | 1.91 (-0.03) | 114 | 3.47 | 0 | 0.0 | -29 | 0.88 | 3281 | 275.5 | 290.5 | 294.0 | 270.0 |
| 2026-03-23 | 30.42 (-1.07) | 3.1 (0.0) | 1.94 (-0.13) | -998 | 24.44 | -1 | 0.02 | -122 | 2.99 | 4084 | 285.0 | 288.5 | 297.0 | 280.5 |
| 2026-03-20 | 31.49 (+0.58) | 3.1 (0.0) | 2.07 (+0.14) | 537 | 6.01 | 8 | 0.09 | 127 | 1.42 | 8939 | 306.0 | 297.0 | 311.5 | 288.0 |
| 2026-03-19 | 30.91 (+1.54) | 3.1 (+0.02) | 1.93 (+0.15) | 1406 | 22.24 | 17 | 0.27 | 142 | 2.25 | 6323 | 291.5 | 275.0 | 300.0 | 271.0 |
| 2026-03-18 | 29.37 (+0.23) | 3.08 (-0.03) | 1.78 (+0.01) | 186 | 11.11 | -28 | 1.67 | 5 | 0.3 | 1674 | 275.0 | 275.5 | 280.5 | 272.0 |
| 2026-03-17 | 29.14 (-0.01) | 3.11 (+0.07) | 1.77 (+0.01) | -47 | 2.31 | 60 | 2.95 | 10 | 0.49 | 2036 | 272.5 | 274.0 | 281.5 | 270.0 |
| 2026-03-16 | 29.15 (+0.01) | 3.04 (0.0) | 1.76 (-0.02) | -16 | 1.29 | 0 | 0.0 | -17 | 1.37 | 1243 | 274.0 | 276.0 | 277.5 | 269.0 |
| 2026-03-13 | 29.14 (+0.83) | 3.04 (-0.24) | 1.78 (+0.05) | 643 | 21.55 | -223 | 7.47 | 50 | 1.68 | 2984 | 275.0 | 259.0 | 277.5 | 257.0 |
| 2026-03-12 | 28.31 (+0.03) | 3.28 (-0.04) | 1.73 (-0.01) | 1 | 0.06 | -31 | 1.73 | -15 | 0.84 | 1794 | 264.0 | 267.5 | 272.0 | 262.0 |
| 2026-03-11 | 28.28 (-0.45) | 3.32 (-0.09) | 1.74 (+0.01) | -463 | 16.65 | -85 | 3.06 | 15 | 0.54 | 2780 | 265.5 | 269.0 | 277.5 | 265.5 |
| 2026-03-10 | 28.73 (+2.43) | 3.41 (-1.79) | 1.73 (+0.06) | 2218 | 48.23 | -1663 | 36.16 | 53 | 1.15 | 4599 | 261.5 | 252.0 | 262.5 | 249.5 |
| 2026-03-09 | 26.3 (-0.07) | 5.2 (-0.62) | 1.67 (-0.11) | -199 | 8.34 | -584 | 24.49 | -101 | 4.23 | 2385 | 243.5 | 246.0 | 250.0 | 243.5 |
| 2026-03-06 | 26.37 (+0.27) | 5.82 (-0.36) | 1.78 (+0.02) | 220 | 8.83 | -334 | 13.41 | 20 | 0.8 | 2491 | 270.5 | 273.5 | 282.5 | 268.0 |
| 2026-03-05 | 26.1 (+0.49) | 6.18 (-0.47) | 1.76 (+0.04) | 400 | 10.5 | -430 | 11.29 | 38 | 1.0 | 3808 | 274.5 | 272.0 | 283.5 | 269.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 25.61 (+0.79) | 6.65 (-1.5) | 1.72 (-0.06) | 650 | 12.73 | -1401 | 27.44 | -61 | 1.19 | 5106 | 262.0 | 275.0 | 275.0 | 257.5 |
| 2026-03-03 | 24.82 (-0.6) | 8.15 (-0.47) | 1.78 (-0.07) | -710 | 22.25 | -438 | 13.73 | -60 | 1.88 | 3191 | 279.0 | 288.0 | 293.0 | 276.5 |
| 2026-03-02 | 25.42 (-0.26) | 8.62 (0.0) | 1.85 (-0.01) | -696 | 24.26 | 0 | 0.0 | -10 | 0.35 | 2869 | 286.5 | 283.5 | 295.5 | 280.0 |
| 2026-02-26 | 25.68 (-0.17) | 8.62 (0.0) | 1.86 (+0.02) | -303 | 19.71 | -2 | 0.13 | 19 | 1.24 | 1537 | 292.0 | 294.5 | 297.5 | 291.0 |
| 2026-02-25 | 25.85 (-0.12) | 8.62 (+0.01) | 1.84 (-0.01) | -135 | 6.05 | 16 | 0.72 | -16 | 0.72 | 2230 | 294.5 | 302.0 | 303.0 | 291.0 |
| 2026-02-24 | 25.97 (-0.1) | 8.61 (+0.01) | 1.85 (0.0) | -179 | 6.11 | 5 | 0.17 | 8 | 0.27 | 2931 | 299.5 | 296.0 | 305.0 | 294.0 |
| 2026-02-23 | 26.07 (-1.42) | 8.6 (-0.01) | 1.85 (-0.12) | -1512 | 22.62 | -12 | 0.18 | -116 | 1.74 | 6684 | 296.0 | 315.0 | 315.5 | 288.0 |
| 2026-02-11 | 27.49 (+0.95) | 8.61 (-0.03) | 1.97 (-0.06) | 811 | 8.59 | -18 | 0.19 | -51 | 0.54 | 9446 | 311.0 | 316.0 | 329.5 | 310.5 |
| 2026-02-10 | 26.54 (+0.33) | 8.64 (0.0) | 2.03 (-0.03) | 230 | 7.56 | -7 | 0.23 | -27 | 0.89 | 3042 | 311.5 | 312.0 | 316.0 | 306.0 |
| 2026-02-09 | 26.21 (+1.05) | 8.64 (0.0) | 2.06 (+0.14) | 939 | 28.39 | 0 | 0.0 | 122 | 3.69 | 3308 | 309.0 | 301.0 | 316.5 | 295.0 |
| 2026-02-06 | 25.16 (-0.96) | 8.64 (+0.1) | 1.92 (-0.07) | -962 | 32.54 | 92 | 3.11 | -66 | 2.23 | 2956 | 289.5 | 303.5 | 303.5 | 287.0 |
| 2026-02-05 | 26.12 (-0.07) | 8.54 (+0.27) | 1.99 (-0.03) | -84 | 4.08 | 257 | 12.49 | -19 | 0.92 | 2058 | 306.0 | 308.0 | 315.0 | 303.5 |
| 2026-02-04 | 26.19 (+2.26) | 8.27 (-0.29) | 2.02 (+0.12) | 2081 | 50.29 | -270 | 6.52 | 108 | 2.61 | 4138 | 311.0 | 297.5 | 316.0 | 294.0 |
| 2026-02-03 | 23.93 (+0.87) | 8.56 (+0.14) | 1.9 (+0.05) | 740 | 30.49 | 123 | 5.07 | 45 | 1.85 | 2427 | 300.0 | 290.0 | 303.5 | 288.5 |
| 2026-02-02 | 23.06 (-0.09) | 8.42 (-0.34) | 1.85 (-0.07) | -133 | 4.31 | -316 | 10.24 | -63 | 2.04 | 3085 | 282.0 | 292.5 | 294.5 | 282.0 |
| 2026-01-30 | 23.15 (+0.04) | 8.76 (+0.06) | 1.92 (-0.08) | -71 | 3.63 | 63 | 3.22 | -76 | 3.88 | 1958 | 298.0 | 306.5 | 306.5 | 295.0 |
| 2026-01-29 | 23.11 (-0.35) | 8.7 (+0.08) | 2.0 (-0.06) | -444 | 19.21 | 73 | 3.16 | -53 | 2.29 | 2311 | 308.0 | 319.0 | 319.0 | 303.0 |
| 2026-01-28 | 23.46 (+0.55) | 8.62 (+0.14) | 2.06 (+0.04) | 509 | 17.27 | 125 | 4.24 | 34 | 1.15 | 2948 | 316.0 | 310.0 | 317.5 | 308.0 |
| 2026-01-27 | 22.91 (+0.03) | 8.48 (+0.1) | 2.02 (-0.09) | -29 | 1.41 | 96 | 4.65 | -83 | 4.02 | 2063 | 309.0 | 313.0 | 314.5 | 308.0 |
| 2026-01-26 | 22.88 (+1.63) | 8.38 (-0.01) | 2.11 (+0.2) | 1439 | 34.12 | -10 | 0.24 | 183 | 4.34 | 4218 | 310.5 | 296.5 | 312.0 | 296.5 |
| 2026-01-23 | 21.25 (-0.14) | 8.39 (0.0) | 1.91 (-0.04) | -219 | 14.04 | -1 | 0.06 | -34 | 2.18 | 1560 | 296.0 | 304.0 | 304.0 | 295.5 |
| 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 | 21.39 (+0.61) | 8.39 (-0.02) | 1.95 (+0.03) | 566 | 31.03 | -13 | 0.71 | 28 | 1.54 | 1824 | 298.5 | 297.0 | 303.0 | 295.0 |
| 2026-01-21 | 20.78 (+0.28) | 8.41 (-0.45) | 1.92 (-0.02) | 253 | 10.63 | 9 | 0.38 | -18 | 0.76 | 2381 | 292.5 | 294.5 | 303.5 | 291.0 |
| 2026-01-20 | 20.5 (+0.16) | 8.86 (-0.04) | 1.94 (0.0) | 142 | 7.78 | -39 | 2.14 | 1 | 0.05 | 1825 | 298.0 | 292.0 | 298.0 | 289.5 |
| 2026-01-19 | 20.34 (-0.43) | 8.9 (-0.03) | 1.94 (-0.05) | -470 | 11.63 | -27 | 0.67 | -47 | 1.16 | 4042 | 291.5 | 305.0 | 305.0 | 291.5 |
| 2026-01-16 | 20.77 (-0.5) | 8.93 (0.0) | 1.99 (-0.09) | -461 | 10.79 | -2 | 0.05 | -88 | 2.06 | 4273 | 304.0 | 314.0 | 314.5 | 301.0 |
| 2026-01-15 | 21.27 (+0.7) | 8.93 (0.0) | 2.08 (-0.01) | 622 | 26.88 | 0 | 0.0 | -3 | 0.13 | 2314 | 311.5 | 312.0 | 315.0 | 308.0 |
| 2026-01-14 | 20.57 (-0.22) | 8.93 (+0.23) | 2.09 (0.0) | -198 | 6.96 | 210 | 7.38 | -3 | 0.11 | 2846 | 308.5 | 313.0 | 318.5 | 308.5 |
| 2026-01-13 | 20.79 (-0.42) | 8.7 (-0.03) | 2.09 (-0.11) | -416 | 12.09 | -29 | 0.84 | -105 | 3.05 | 3442 | 310.0 | 321.0 | 323.0 | 309.0 |
| 2026-01-12 | 21.21 (+1.34) | 8.73 (-0.07) | 2.2 (+0.1) | 1175 | 21.91 | -60 | 1.12 | 99 | 1.85 | 5362 | 320.0 | 299.0 | 320.0 | 299.0 |
| 2026-01-09 | 19.87 (-0.31) | 8.8 (-0.01) | 2.1 (0.0) | -384 | 13.96 | -10 | 0.36 | -5 | 0.18 | 2751 | 312.0 | 314.5 | 320.0 | 311.0 |
| 2026-01-08 | 20.18 (+0.39) | 8.81 (+0.26) | 2.1 (-0.02) | 278 | 10.61 | 244 | 9.31 | -19 | 0.72 | 2621 | 311.5 | 316.5 | 317.5 | 310.0 |
| 2026-01-07 | 19.79 (+0.1) | 8.55 (+0.33) | 2.12 (-0.17) | 80 | 1.57 | 299 | 5.85 | -154 | 3.01 | 5109 | 315.0 | 323.0 | 323.5 | 307.0 |
| 2026-01-06 | 19.69 (+0.37) | 8.22 (+1.04) | 2.29 (+0.25) | 330 | 6.27 | 976 | 18.53 | 227 | 4.31 | 5266 | 321.0 | 305.5 | 323.5 | 305.0 |
| 2026-01-05 | 19.32 (+0.66) | 7.18 (-0.01) | 2.04 (-0.03) | 110 | 3.56 | -9 | 0.29 | -20 | 0.65 | 3087 | 305.0 | 311.0 | 314.5 | 299.0 |
| 2026-01-02 | 18.66 (-1.13) | 7.19 (-0.01) | 2.07 (-0.02) | -930 | 21.86 | -8 | 0.19 | -25 | 0.59 | 4255 | 309.0 | 319.0 | 320.0 | 307.5 |
| 2025-12-31 | 19.79 (-1.3) | 7.2 (-0.04) | 2.09 (0.0) | -1306 | 24.42 | -43 | 0.8 | -3 | 0.06 | 5348 | 317.0 | 319.0 | 334.0 | 317.0 |
| 2025-12-30 | 21.09 (-0.26) | 7.24 (-0.01) | 2.09 (+0.01) | -256 | 17.56 | -4 | 0.27 | 10 | 0.69 | 1458 | 319.0 | 320.0 | 321.5 | 316.5 |
| 2025-12-29 | 21.35 (+0.26) | 7.25 (0.0) | 2.08 (-0.05) | 222 | 11.46 | 0 | 0.0 | -39 | 2.01 | 1937 | 320.0 | 324.5 | 324.5 | 318.0 |
| 2025-12-26 | 21.09 (-0.14) | 7.25 (-0.02) | 2.13 (0.0) | -201 | 7.04 | -19 | 0.67 | 0 | 0.0 | 2857 | 323.5 | 328.5 | 332.0 | 323.5 |
| 2025-12-24 | 21.23 (-0.21) | 7.27 (0.0) | 2.13 (-0.11) | -256 | 5.71 | 1 | 0.02 | -107 | 2.39 | 4482 | 325.5 | 329.5 | 331.5 | 321.0 |
| 2025-12-23 | 21.44 (-0.49) | 7.27 (+0.05) | 2.24 (+0.16) | -440 | 8.63 | 45 | 0.88 | 147 | 2.88 | 5096 | 325.5 | 321.0 | 331.0 | 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 | |||
| 2025-12-22 | 21.93 (-0.07) | 7.22 (+0.03) | 2.08 (+0.03) | -290 | 8.63 | 30 | 0.89 | 28 | 0.83 | 3360 | 318.5 | 319.0 | 322.0 | 316.0 |
| 2025-12-19 | 22.0 (-0.37) | 7.19 (+0.19) | 2.05 (-0.01) | -578 | 16.42 | 169 | 4.8 | -8 | 0.23 | 3521 | 314.5 | 315.5 | 318.5 | 312.0 |
| 2025-12-18 | 22.37 (-0.15) | 7.0 (0.0) | 2.06 (+0.01) | -184 | 6.34 | 1 | 0.03 | 8 | 0.28 | 2903 | 311.5 | 309.0 | 315.5 | 306.5 |
| 2025-12-17 | 22.52 (-0.4) | 7.0 (+0.01) | 2.05 (+0.01) | -511 | 12.49 | 15 | 0.37 | 14 | 0.34 | 4092 | 313.0 | 320.0 | 322.0 | 312.5 |
| 2025-12-16 | 22.92 (-0.53) | 6.99 (+0.04) | 2.04 (-0.06) | -835 | 6.69 | 32 | 0.26 | -57 | 0.46 | 12490 | 316.0 | 335.5 | 337.0 | 307.0 |
| 2025-12-15 | 23.45 (-1.12) | 6.95 (+0.59) | 2.1 (0.0) | -1390 | 11.51 | 550 | 4.55 | 2 | 0.02 | 12081 | 339.5 | 347.0 | 362.5 | 336.0 |
| 2025-12-12 | 24.57 (+0.81) | 6.36 (+0.82) | 2.1 (+0.13) | 895 | 13.95 | 759 | 11.83 | 113 | 1.76 | 6414 | 353.0 | 340.5 | 354.5 | 336.0 |
| 2025-12-11 | 23.76 (-1.63) | 5.54 (-0.02) | 1.97 (-0.09) | -1907 | 26.7 | -19 | 0.27 | -84 | 1.18 | 7143 | 336.5 | 354.5 | 354.5 | 335.0 |
| 2025-12-10 | 25.39 (-0.17) | 5.56 (-0.01) | 2.06 (-0.03) | -213 | 2.34 | -3 | 0.03 | -21 | 0.23 | 9118 | 351.0 | 352.0 | 362.0 | 349.0 |
| 2025-12-09 | 25.56 (+1.5) | 5.57 (0.0) | 2.09 (+0.11) | 958 | 10.64 | -1 | 0.01 | 99 | 1.1 | 9004 | 347.0 | 330.5 | 353.0 | 330.5 |
| 2025-12-08 | 24.06 (-1.73) | 5.57 (0.0) | 1.98 (-0.02) | -2022 | 32.22 | -2 | 0.03 | -21 | 0.33 | 6276 | 331.5 | 341.0 | 341.0 | 327.0 |
| 2025-12-05 | 25.79 (+0.1) | 5.57 (0.0) | 2.0 (+0.06) | -102 | 2.04 | 0 | 0.0 | 57 | 1.14 | 4996 | 338.5 | 333.5 | 342.5 | 329.0 |
| 2025-12-04 | 25.69 (-0.98) | 5.57 (+0.02) | 1.94 (+0.01) | -1157 | 19.18 | 18 | 0.3 | 14 | 0.23 | 6033 | 332.5 | 338.0 | 343.0 | 332.0 |
| 2025-12-03 | 26.67 (-3.75) | 5.55 (+0.02) | 1.93 (-0.09) | -3592 | 27.36 | 18 | 0.14 | -88 | 0.67 | 13128 | 335.5 | 362.0 | 364.0 | 333.0 |
| 2025-12-02 | 30.42 (-0.77) | 5.53 (+0.88) | 2.02 (-0.03) | -847 | 5.65 | 820 | 5.47 | -24 | 0.16 | 15001 | 358.0 | 374.5 | 380.0 | 353.0 |
| 2025-12-01 | 31.19 (+0.66) | 4.65 (+0.43) | 2.05 (+0.06) | 626 | 3.54 | 400 | 2.26 | 56 | 0.32 | 17671 | 373.0 | 366.0 | 378.5 | 352.0 |
| 2025-11-28 | 30.53 (+2.15) | 4.22 (+1.04) | 1.99 (+0.07) | 2004 | 14.53 | 966 | 7.01 | 66 | 0.48 | 13790 | 354.0 | 336.5 | 362.5 | 330.5 |
| 2025-11-27 | 28.38 (+3.0) | 3.18 (0.0) | 1.92 (-0.02) | 2466 | 19.72 | 0 | 0.0 | -22 | 0.18 | 12503 | 334.5 | 318.5 | 343.0 | 318.0 |
| 2025-11-26 | 25.38 (0.0) | 3.18 (0.0) | 1.94 (+0.07) | -95 | 1.23 | 0 | 0.0 | 66 | 0.85 | 7754 | 315.5 | 317.0 | 328.5 | 314.5 |
| 2025-11-25 | 25.38 (+1.42) | 3.18 (0.0) | 1.87 (+0.1) | 1266 | 16.26 | 0 | 0.0 | 92 | 1.18 | 7784 | 316.0 | 311.5 | 325.0 | 310.0 |
| 2025-11-24 | 23.96 (+0.35) | 3.18 (+0.02) | 1.77 (+0.02) | 175 | 4.44 | 18 | 0.46 | 14 | 0.36 | 3942 | 305.0 | 301.0 | 305.0 | 294.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 23.61 (-1.33) | 3.16 (+0.06) | 1.75 (-0.11) | -1344 | 22.56 | 55 | 0.92 | -103 | 1.73 | 5958 | 296.5 | 307.0 | 311.0 | 295.0 |
| 2025-11-20 | 24.94 (+1.81) | 3.1 (+0.06) | 1.86 (+0.04) | 1634 | 18.1 | 57 | 0.63 | 46 | 0.51 | 9028 | 318.5 | 318.5 | 328.0 | 316.0 |
| 2025-11-19 | 23.13 (+0.53) | 3.04 (+0.08) | 1.82 (0.0) | 420 | 9.21 | 73 | 1.6 | 1 | 0.02 | 4558 | 306.0 | 294.0 | 307.0 | 292.0 |
| 2025-11-18 | 22.6 (-1.39) | 2.96 (+0.07) | 1.82 (-0.09) | -1672 | 17.84 | 73 | 0.78 | -84 | 0.9 | 9373 | 294.0 | 316.0 | 316.0 | 292.0 |
| 2025-11-17 | 23.99 (-0.09) | 2.89 (+0.04) | 1.91 (+0.03) | -328 | 3.97 | 30 | 0.36 | 22 | 0.27 | 8253 | 317.0 | 320.0 | 335.0 | 317.0 |
| 2025-11-14 | 24.08 (+0.19) | 2.85 (+0.16) | 1.88 (+0.09) | -64 | 1.26 | 152 | 3.0 | 80 | 1.58 | 5067 | 317.0 | 315.0 | 321.5 | 311.0 |
| 2025-11-13 | 23.89 (+0.09) | 2.69 (+0.02) | 1.79 (+0.04) | -150 | 2.29 | 23 | 0.35 | 44 | 0.67 | 6551 | 321.5 | 311.5 | 321.5 | 308.0 |
| 2025-11-12 | 23.8 (+0.05) | 2.67 (+0.09) | 1.75 (+0.1) | -22 | 0.32 | 84 | 1.21 | 95 | 1.37 | 6947 | 310.0 | 308.0 | 320.0 | 308.0 |
| 2025-11-11 | 23.75 (-1.0) | 2.58 (+0.03) | 1.65 (-0.07) | -1101 | 13.55 | 22 | 0.27 | -66 | 0.81 | 8124 | 304.0 | 314.0 | 319.0 | 303.0 |
| 2025-11-10 | 24.75 (+0.48) | 2.55 (+0.04) | 1.72 (0.0) | 242 | 3.85 | 42 | 0.67 | -5 | 0.08 | 6279 | 314.0 | 314.0 | 319.0 | 309.5 |
| 2025-11-07 | 24.27 (-1.01) | 2.51 (+0.12) | 1.72 (-0.05) | -1074 | 13.71 | 104 | 1.33 | -47 | 0.6 | 7833 | 309.0 | 313.5 | 323.5 | 309.0 |
| 2025-11-06 | 25.28 (-1.33) | 2.39 (+0.02) | 1.77 (-0.01) | -2270 | 11.74 | 24 | 0.12 | -10 | 0.05 | 19338 | 313.5 | 349.5 | 349.5 | 307.5 |
| 2025-11-05 | 26.61 (-0.36) | 2.37 (+0.16) | 1.78 (-0.2) | -442 | 3.25 | 148 | 1.09 | -183 | 1.34 | 13613 | 330.5 | 325.5 | 337.0 | 306.0 |
| 2025-11-04 | 26.97 (+1.81) | 2.21 (+0.16) | 1.98 (+0.13) | 1041 | 10.63 | 152 | 1.55 | 121 | 1.24 | 9791 | 340.0 | 361.5 | 364.0 | 334.0 |
| 2025-11-03 | 25.16 (+1.55) | 2.05 (+0.11) | 1.85 (+0.19) | 1437 | 12.67 | 96 | 0.85 | 176 | 1.55 | 11343 | 359.5 | 353.0 | 362.5 | 348.0 |
| 2025-10-31 | 23.61 (+5.48) | 1.94 (+0.02) | 1.66 (-0.01) | 4999 | 29.36 | 21 | 0.12 | -7 | 0.04 | 17028 | 352.5 | 336.0 | 352.5 | 333.0 |
| 2025-10-30 | 18.13 (+1.95) | 1.92 (0.0) | 1.67 (+0.09) | 2133 | 23.91 | 0 | 0.0 | 79 | 0.89 | 8920 | 320.5 | 315.0 | 334.0 | 315.0 |
| 2025-10-29 | 16.18 (+0.11) | 1.92 (+0.03) | 1.58 (+0.08) | -32 | 0.44 | 25 | 0.35 | 71 | 0.98 | 7218 | 314.5 | 315.0 | 322.5 | 309.0 |
| 2025-10-28 | 16.07 (-0.29) | 1.89 (+0.15) | 1.5 (0.0) | -327 | 9.4 | 145 | 4.17 | 2 | 0.06 | 3478 | 307.5 | 298.5 | 309.0 | 290.5 |
| 2025-10-27 | 16.36 (+0.92) | 1.74 (-0.02) | 1.5 (0.0) | 851 | 18.59 | -20 | 0.44 | 4 | 0.09 | 4578 | 298.0 | 292.0 | 298.0 | 285.0 |
| 2025-10-23 | 15.44 (+0.63) | 1.76 (-0.05) | 1.5 (-0.05) | 537 | 17.42 | -44 | 1.43 | -45 | 1.46 | 3082 | 285.5 | 273.5 | 286.5 | 273.5 |
| 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 | 14.81 (-0.01) | 1.81 (+0.05) | 1.55 (+0.01) | -245 | 9.62 | 0 | 0.0 | 4 | 0.16 | 2547 | 279.0 | 290.5 | 291.0 | 279.0 |
| 2025-10-21 | 14.82 (+0.34) | 1.76 (-0.19) | 1.54 (+0.04) | 77 | 2.66 | -180 | 6.22 | 41 | 1.42 | 2892 | 291.0 | 290.5 | 293.0 | 283.5 |
| 2025-10-20 | 14.48 (+0.26) | 1.95 (-0.65) | 1.5 (+0.01) | 166 | 6.81 | -600 | 24.63 | 9 | 0.37 | 2436 | 288.5 | 290.0 | 292.0 | 285.0 |
| 2025-10-17 | 14.22 (+0.06) | 2.6 (0.0) | 1.49 (+0.01) | -321 | 12.98 | -1 | 0.04 | 5 | 0.2 | 2473 | 287.5 | 291.5 | 294.5 | 286.0 |
| 2025-10-16 | 14.16 (-0.63) | 2.6 (-0.21) | 1.48 (+0.01) | -674 | 21.86 | -200 | 6.49 | 9 | 0.29 | 3083 | 293.5 | 296.0 | 301.0 | 293.0 |
| 2025-10-15 | 14.79 (+0.18) | 2.81 (-0.02) | 1.47 (-0.03) | 73 | 1.92 | -13 | 0.34 | -29 | 0.76 | 3803 | 298.5 | 289.5 | 302.0 | 287.5 |
| 2025-10-14 | 14.61 (+0.37) | 2.83 (-0.33) | 1.5 (-0.04) | 76 | 0.94 | -308 | 3.79 | -38 | 0.47 | 8128 | 284.0 | 310.0 | 312.0 | 282.0 |
| 2025-10-13 | 14.24 (+0.45) | 3.16 (0.0) | 1.54 (-0.02) | 376 | 9.08 | 0 | 0.0 | -13 | 0.31 | 4142 | 308.0 | 290.5 | 310.0 | 290.0 |
| 2025-10-09 | 13.79 (+0.3) | 3.16 (-0.02) | 1.56 (+0.01) | 143 | 5.14 | -17 | 0.61 | 9 | 0.32 | 2784 | 312.5 | 315.0 | 319.5 | 310.0 |
| 2025-10-08 | 13.49 (+0.87) | 3.18 (0.0) | 1.55 (0.0) | 536 | 14.97 | -8 | 0.22 | -1 | 0.03 | 3581 | 312.5 | 305.0 | 316.0 | 304.0 |
| 2025-10-07 | 12.62 (-2.36) | 3.18 (-0.49) | 1.55 (-0.01) | -3167 | 35.17 | -454 | 5.04 | -6 | 0.07 | 9005 | 308.5 | 333.5 | 336.0 | 302.5 |
| 2025-10-03 | 14.98 (+2.0) | 3.67 (-0.04) | 1.56 (+0.01) | 1346 | 21.4 | -32 | 0.51 | 1 | 0.02 | 6291 | 329.5 | 315.5 | 330.0 | 315.5 |
| 2025-10-02 | 12.98 (+0.11) | 3.71 (-0.03) | 1.55 (0.0) | 33 | 1.36 | -36 | 1.49 | 1 | 0.04 | 2421 | 314.5 | 317.0 | 322.0 | 314.0 |
| 2025-10-01 | 12.87 (+0.07) | 3.74 (-0.05) | 1.55 (+0.01) | -433 | 9.81 | -42 | 0.95 | 7 | 0.16 | 4415 | 316.0 | 322.5 | 331.0 | 315.0 |
| 2025-09-30 | 12.8 (+1.25) | 3.79 (0.0) | 1.54 (-0.05) | 942 | 19.49 | 0 | 0.0 | -39 | 0.81 | 4834 | 320.0 | 312.0 | 322.0 | 311.0 |
| 2025-09-26 | 11.55 (+0.06) | 3.79 (-0.05) | 1.59 (0.0) | 106 | 3.34 | -46 | 1.45 | -3 | 0.09 | 3177 | 309.0 | 310.0 | 310.0 | 300.5 |
| 2025-09-25 | 11.49 (+0.13) | 3.84 (0.0) | 1.59 (-0.01) | 33 | 1.25 | 0 | 0.0 | -10 | 0.38 | 2642 | 314.0 | 314.0 | 318.5 | 311.0 |
| 2025-09-24 | 11.36 (-0.32) | 3.84 (+0.05) | 1.6 (0.0) | -590 | 17.36 | 50 | 1.47 | -1 | 0.03 | 3398 | 314.0 | 321.5 | 323.5 | 312.5 |
| 2025-09-23 | 11.68 (-0.78) | 3.79 (-0.05) | 1.6 (+0.02) | -1008 | 16.0 | -45 | 0.71 | 16 | 0.25 | 6300 | 320.0 | 324.5 | 331.5 | 320.0 |
| 2025-09-22 | 12.46 (-1.07) | 3.84 (+0.01) | 1.58 (-0.02) | -1250 | 28.98 | 0 | 0.0 | -19 | 0.44 | 4314 | 320.0 | 324.0 | 326.0 | 316.5 |
| 2025-09-19 | 13.53 (+1.05) | 3.83 (0.0) | 1.6 (+0.02) | 607 | 6.26 | 0 | 0.0 | 21 | 0.22 | 9696 | 327.5 | 324.0 | 331.5 | 315.5 |
| 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 | 12.48 (-0.8) | 3.83 (-1.95) | 1.58 (0.0) | 78 | 1.0 | -1809 | 23.19 | 5 | 0.06 | 7802 | 321.0 | 307.5 | 326.0 | 307.5 |
| 2025-09-17 | 13.28 (+0.94) | 5.78 (-2.09) | 1.58 (+0.05) | 1059 | 15.65 | -1940 | 28.68 | 47 | 0.69 | 6765 | 305.5 | 306.5 | 310.0 | 295.0 |
| 2025-09-16 | 12.34 (-0.5) | 7.87 (-0.75) | 1.53 (+0.02) | -259 | 4.74 | -700 | 12.81 | 16 | 0.29 | 5463 | 310.0 | 317.0 | 318.0 | 304.0 |
| 2025-09-15 | 12.84 (+1.25) | 8.62 (-0.64) | 1.51 (+0.01) | 344 | 7.57 | -599 | 13.18 | 12 | 0.26 | 4544 | 317.5 | 325.0 | 325.0 | 312.0 |
| 2025-09-12 | 11.59 (-0.38) | 9.26 (0.0) | 1.5 (+0.02) | -250 | 5.37 | 0 | 0.0 | 12 | 0.26 | 4659 | 325.5 | 332.0 | 333.5 | 320.5 |
| 2025-09-11 | 11.97 (+0.26) | 9.26 (-0.01) | 1.48 (-0.03) | 427 | 5.18 | 0 | 0.0 | -23 | 0.28 | 8237 | 329.5 | 339.5 | 344.5 | 327.0 |
| 2025-09-10 | 11.71 (-0.67) | 9.27 (0.0) | 1.51 (-0.02) | 160 | 2.03 | 0 | 0.0 | -16 | 0.2 | 7889 | 331.5 | 336.5 | 348.0 | 331.5 |
| 2025-09-09 | 12.38 (+0.85) | 9.27 (-0.31) | 1.53 (+0.02) | 229 | 2.45 | -296 | 3.17 | 13 | 0.14 | 9348 | 335.0 | 330.5 | 342.0 | 327.5 |
| 2025-09-08 | 11.53 (-4.49) | 9.58 (-0.33) | 1.51 (+0.04) | -3242 | 20.21 | -300 | 1.87 | 42 | 0.26 | 16045 | 325.0 | 346.5 | 347.5 | 314.0 |
| 2025-09-05 | 16.02 (+0.45) | 9.91 (+0.59) | 1.47 (+0.01) | 532 | 3.65 | 542 | 3.72 | 3 | 0.02 | 14572 | 348.0 | 327.0 | 353.0 | 321.0 |
| 2025-09-04 | 15.57 (+2.39) | 9.32 (+0.01) | 1.46 (0.0) | 2370 | 18.16 | 5 | 0.04 | 1 | 0.01 | 13054 | 324.0 | 319.5 | 331.5 | 316.5 |
| 2025-09-03 | 13.18 (+0.83) | 9.31 (-0.62) | 1.46 (+0.02) | 886 | 9.03 | -565 | 5.76 | 24 | 0.24 | 9810 | 315.0 | 308.5 | 322.0 | 303.0 |
| 2025-09-02 | 12.35 (-1.87) | 9.93 (-0.01) | 1.44 (-0.01) | -1168 | 12.03 | -14 | 0.14 | -14 | 0.14 | 9708 | 308.0 | 320.5 | 322.5 | 302.0 |
| 2025-09-01 | 14.22 (-0.76) | 9.94 (+0.46) | 1.45 (-0.1) | -559 | 4.35 | 425 | 3.3 | -87 | 0.68 | 12864 | 317.0 | 323.0 | 331.0 | 309.0 |
| 2025-08-29 | 14.98 (+3.08) | 9.48 (+0.52) | 1.55 (-0.08) | 2610 | 15.9 | 478 | 2.91 | -80 | 0.49 | 16419 | 322.5 | 308.0 | 328.0 | 307.0 |
| 2025-08-28 | 11.9 (-0.13) | 8.96 (0.0) | 1.63 (+0.04) | -1316 | 13.3 | 12 | 0.12 | 35 | 0.35 | 9897 | 302.0 | 303.0 | 312.5 | 297.0 |
| 2025-08-27 | 12.03 (-1.79) | 8.96 (+0.06) | 1.59 (-0.02) | -1648 | 10.66 | 47 | 0.3 | -19 | 0.12 | 15455 | 303.0 | 293.0 | 313.0 | 291.0 |
| 2025-08-26 | 13.82 (-0.75) | 8.9 (+0.43) | 1.61 (+0.08) | -64 | 0.56 | 406 | 3.54 | 80 | 0.7 | 11473 | 287.5 | 278.0 | 290.0 | 276.5 |
| 2025-08-25 | 14.57 (-1.95) | 8.47 (+0.02) | 1.53 (+0.01) | -1772 | 21.14 | 16 | 0.19 | 7 | 0.08 | 8383 | 276.0 | 289.0 | 289.5 | 275.0 |
| 2025-08-22 | 16.52 (+0.49) | 8.45 (+0.29) | 1.52 (-0.02) | -666 | 9.19 | 270 | 3.73 | -21 | 0.29 | 7247 | 276.5 | 284.0 | 285.5 | 275.5 |
| 2025-08-21 | 16.03 (-1.43) | 8.16 (+0.49) | 1.54 (+0.02) | -2547 | 21.57 | 459 | 3.89 | 20 | 0.17 | 11809 | 282.0 | 291.0 | 301.0 | 281.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 17.46 (-2.2) | 7.67 (+0.71) | 1.52 (-0.01) | -1779 | 12.43 | 654 | 4.57 | -5 | 0.03 | 14313 | 289.5 | 307.0 | 309.0 | 284.0 |
| 2025-08-19 | 19.66 (+0.66) | 6.96 (+0.47) | 1.53 (-0.05) | 564 | 3.86 | 437 | 2.99 | -49 | 0.34 | 14614 | 315.5 | 320.0 | 326.0 | 311.0 |
| 2025-08-18 | 19.0 (+1.07) | 6.49 (+0.15) | 1.58 (+0.04) | 1040 | 8.36 | 146 | 1.17 | 39 | 0.31 | 12438 | 313.5 | 290.0 | 313.5 | 288.0 |
| 2025-08-15 | 17.93 (+0.82) | 6.34 (+0.23) | 1.54 (-0.01) | 761 | 7.81 | 215 | 2.21 | -9 | 0.09 | 9743 | 285.0 | 271.5 | 287.5 | 267.0 |
| 2025-08-14 | 17.11 (-0.25) | 6.11 (-0.03) | 1.55 (+0.01) | -310 | 5.15 | -30 | 0.5 | 2 | 0.03 | 6024 | 269.0 | 269.0 | 273.0 | 266.0 |
| 2025-08-13 | 17.36 (-0.79) | 6.14 (0.0) | 1.54 (-0.1) | -783 | 5.68 | 0 | 0.0 | -85 | 0.62 | 13779 | 269.5 | 290.0 | 294.0 | 267.0 |
| 2025-08-12 | 18.15 (+0.04) | 6.14 (+0.07) | 1.64 (-0.02) | 300 | 3.78 | 62 | 0.78 | -23 | 0.29 | 7933 | 286.0 | 287.0 | 290.0 | 280.0 |
| 2025-08-11 | 18.11 (+0.76) | 6.07 (+0.4) | 1.66 (-0.1) | 185 | 1.6 | 376 | 3.25 | -94 | 0.81 | 11555 | 281.5 | 279.0 | 282.0 | 269.5 |
| 2025-08-08 | 17.35 (+0.44) | 5.67 (+0.58) | 1.76 (+0.13) | 412 | 2.82 | 536 | 3.67 | 125 | 0.85 | 14624 | 276.0 | 261.0 | 276.0 | 258.0 |
| 2025-08-07 | 16.91 (+0.12) | 5.09 (+0.04) | 1.63 (+0.02) | 185 | 1.95 | 35 | 0.37 | 12 | 0.13 | 9475 | 258.0 | 250.0 | 261.5 | 246.0 |
| 2025-08-06 | 16.79 (-1.3) | 5.05 (-0.15) | 1.61 (-0.04) | -1369 | 16.35 | -138 | 1.65 | -33 | 0.39 | 8375 | 248.0 | 249.5 | 249.5 | 241.0 |
| 2025-08-05 | 18.09 (+0.14) | 5.2 (-0.09) | 1.65 (+0.02) | -699 | 10.3 | -84 | 1.24 | 17 | 0.25 | 6785 | 252.0 | 260.0 | 262.5 | 249.5 |
| 2025-08-04 | 17.95 (-1.17) | 5.29 (+0.98) | 1.63 (-0.04) | -1164 | 18.46 | 909 | 14.41 | -37 | 0.59 | 6306 | 255.5 | 259.5 | 260.0 | 251.0 |
| 2025-08-01 | 19.12 (-0.14) | 4.31 (+1.04) | 1.67 (0.0) | -103 | 1.33 | 966 | 12.43 | 3 | 0.04 | 7772 | 262.5 | 255.5 | 269.5 | 255.0 |
| 2025-07-31 | 19.26 (-0.47) | 3.27 (+0.83) | 1.67 (+0.01) | -507 | 6.29 | 775 | 9.62 | 7 | 0.09 | 8058 | 265.5 | 264.0 | 270.0 | 262.0 |
| 2025-07-30 | 19.73 (+0.93) | 2.44 (+0.41) | 1.66 (+0.12) | 861 | 6.47 | 380 | 2.85 | 108 | 0.81 | 13315 | 261.0 | 252.5 | 267.0 | 252.0 |
| 2025-07-29 | 18.8 (+0.15) | 2.03 (+0.57) | 1.54 (-0.05) | 44 | 0.79 | 535 | 9.55 | -40 | 0.71 | 5604 | 250.0 | 251.0 | 253.5 | 247.0 |
| 2025-07-28 | 18.65 (-1.16) | 1.46 (-0.01) | 1.59 (0.0) | -1074 | 10.22 | -13 | 0.12 | -6 | 0.06 | 10504 | 251.0 | 253.0 | 269.5 | 251.0 |
| 2025-07-25 | 19.81 (+0.51) | 1.47 (-0.02) | 1.59 (+0.03) | 452 | 3.49 | -20 | 0.15 | 31 | 0.24 | 12956 | 246.5 | 249.0 | 253.0 | 240.5 |
| 2025-07-24 | 19.3 (+5.08) | 1.49 (-0.24) | 1.56 (+0.09) | 4747 | 29.48 | -218 | 1.35 | 85 | 0.53 | 16105 | 248.5 | 232.5 | 248.5 | 231.5 |
| 2025-07-23 | 14.22 (-0.99) | 1.73 (-0.16) | 1.47 (0.0) | -1116 | 28.45 | -152 | 3.87 | -3 | 0.08 | 3923 | 226.0 | 231.0 | 236.0 | 225.5 |
| 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 | |||
| 2025-07-22 | 15.21 (-1.3) | 1.89 (+0.04) | 1.47 (-0.06) | -1345 | 10.4 | -105 | 0.81 | -57 | 0.44 | 12928 | 227.0 | 242.5 | 253.5 | 225.5 |
| 2025-07-21 | 16.51 (-1.72) | 1.85 (0.0) | 1.53 (+0.05) | -975 | 16.73 | 0 | 0.0 | 53 | 0.91 | 5827 | 240.5 | 241.0 | 242.0 | 236.5 |
| 2025-07-18 | 18.23 (+0.98) | 1.85 (+0.01) | 1.48 (+0.01) | 910 | 20.83 | 14 | 0.32 | 7 | 0.16 | 4369 | 238.0 | 232.5 | 238.0 | 231.0 |
| 2025-07-17 | 17.25 (-0.72) | 1.84 (0.0) | 1.47 (-0.02) | -669 | 12.86 | 0 | 0.0 | -18 | 0.35 | 5201 | 231.0 | 233.0 | 236.5 | 227.5 |
| 2025-07-16 | 17.97 (-0.25) | 1.84 (0.0) | 1.49 (0.0) | -121 | 2.97 | 0 | 0.0 | 1 | 0.02 | 4076 | 231.5 | 232.0 | 236.0 | 230.0 |
| 2025-07-15 | 18.22 (-0.82) | 1.84 (0.0) | 1.49 (+0.01) | -619 | 10.41 | 0 | 0.0 | 6 | 0.1 | 5947 | 232.0 | 229.0 | 232.0 | 224.0 |
| 2025-07-14 | 19.04 (-0.33) | 1.84 (-0.08) | 1.48 (-0.05) | -231 | 4.22 | -77 | 1.41 | -51 | 0.93 | 5478 | 228.0 | 236.0 | 238.0 | 228.0 |
| 2025-07-11 | 19.37 (-0.95) | 1.92 (+0.16) | 1.53 (-0.12) | -935 | 6.36 | 151 | 1.03 | -106 | 0.72 | 14693 | 236.0 | 242.5 | 245.5 | 225.0 |
| 2025-07-10 | 20.32 (-1.79) | 1.76 (0.0) | 1.65 (+0.06) | -1108 | 9.38 | 0 | 0.0 | 57 | 0.48 | 11811 | 240.0 | 243.0 | 250.5 | 237.5 |
| 2025-07-09 | 22.11 (-0.2) | 1.76 (0.0) | 1.59 (+0.09) | -179 | 1.74 | 0 | 0.0 | 83 | 0.81 | 10280 | 243.5 | 239.5 | 250.0 | 238.5 |
| 2025-07-08 | 22.31 (+1.74) | 1.76 (+0.06) | 1.5 (+0.02) | 1579 | 12.25 | 50 | 0.39 | 18 | 0.14 | 12895 | 241.0 | 226.0 | 241.0 | 226.0 |
| 2025-07-07 | 20.57 (+0.13) | 1.7 (0.0) | 1.48 (-0.11) | 29 | 0.28 | 0 | 0.0 | -107 | 1.02 | 10481 | 229.0 | 242.0 | 243.5 | 227.0 |
| 2025-07-04 | 20.44 (+1.17) | 1.7 (+0.03) | 1.59 (-0.07) | 1205 | 13.09 | 35 | 0.38 | -61 | 0.66 | 9206 | 243.0 | 242.5 | 245.5 | 236.5 |
| 2025-07-03 | 19.27 (+1.46) | 1.67 (+0.09) | 1.66 (0.0) | 1484 | 19.63 | 80 | 1.06 | 4 | 0.05 | 7558 | 241.0 | 238.0 | 242.5 | 236.0 |
| 2025-07-02 | 17.81 (-1.69) | 1.58 (+0.03) | 1.66 (-0.05) | -1325 | 14.37 | 30 | 0.33 | -48 | 0.52 | 9220 | 238.0 | 242.0 | 244.0 | 233.5 |
| 2025-07-01 | 19.5 (+0.67) | 1.55 (+0.46) | 1.71 (+0.04) | 743 | 6.69 | 430 | 3.87 | 38 | 0.34 | 11104 | 244.0 | 240.0 | 244.0 | 236.0 |
| 2025-06-30 | 18.83 (+0.66) | 1.09 (+0.44) | 1.67 (-0.05) | 615 | 3.4 | 410 | 2.27 | -44 | 0.24 | 18087 | 238.5 | 236.0 | 247.0 | 232.0 |
| 2025-06-27 | 18.17 (+1.84) | 0.65 (0.0) | 1.72 (-0.01) | 1726 | 11.69 | 0 | 0.0 | -18 | 0.12 | 14767 | 240.0 | 225.5 | 242.0 | 221.5 |
| 2025-06-26 | 16.33 (-0.31) | 0.65 (+0.23) | 1.73 (-0.07) | -682 | 4.38 | 207 | 1.33 | -63 | 0.4 | 15570 | 223.0 | 227.5 | 234.5 | 221.5 |
| 2025-06-25 | 16.64 (+0.68) | 0.42 (+0.23) | 1.8 (0.0) | 124 | 0.76 | 219 | 1.34 | -3 | 0.02 | 16315 | 224.5 | 218.0 | 230.0 | 218.0 |
| 2025-06-24 | 15.96 (-0.31) | 0.19 (0.0) | 1.8 (+0.11) | -292 | 2.19 | 0 | 0.0 | 106 | 0.8 | 13325 | 214.0 | 209.0 | 218.5 | 206.5 |
| 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 | 16.27 (-0.87) | 0.19 (-0.05) | 1.69 (0.0) | -819 | 14.38 | -50 | 0.88 | 2 | 0.04 | 5695 | 206.0 | 203.0 | 209.5 | 202.0 |
| 2025-06-20 | 17.14 (-0.06) | 0.24 (0.0) | 1.69 (+0.01) | -14 | 0.2 | 0 | 0.0 | 12 | 0.17 | 7076 | 207.0 | 204.5 | 209.0 | 199.5 |
| 2025-06-19 | 17.2 (-0.45) | 0.24 (0.0) | 1.68 (+0.07) | -434 | 7.25 | 0 | 0.0 | 58 | 0.97 | 5984 | 204.5 | 204.0 | 210.0 | 203.0 |
| 2025-06-18 | 17.65 (-1.4) | 0.24 (0.0) | 1.61 (0.0) | -1271 | 22.74 | 0 | 0.0 | 0 | 0.0 | 5590 | 204.0 | 207.5 | 208.0 | 203.5 |
| 2025-06-17 | 19.05 (-0.48) | 0.24 (0.0) | 1.61 (-0.09) | -626 | 6.09 | 0 | 0.0 | -80 | 0.78 | 10286 | 206.5 | 210.0 | 211.0 | 199.5 |
| 2025-06-16 | 19.53 (-1.08) | 0.24 (0.0) | 1.7 (-0.02) | -963 | 9.15 | 0 | 0.0 | -16 | 0.15 | 10523 | 207.0 | 205.0 | 213.0 | 204.5 |
| 2025-06-13 | 20.61 (+0.79) | 0.24 (-0.05) | 1.72 (+0.02) | 1042 | 9.81 | -41 | 0.39 | 21 | 0.2 | 10627 | 206.0 | 208.0 | 213.0 | 202.0 |
| 2025-06-12 | 19.82 (-0.53) | 0.29 (+0.01) | 1.7 (+0.06) | -799 | 6.82 | 9 | 0.08 | 50 | 0.43 | 11709 | 211.0 | 222.0 | 222.0 | 208.5 |
| 2025-06-11 | 20.35 (+0.67) | 0.28 (+0.1) | 1.64 (+0.07) | 643 | 2.93 | 86 | 0.39 | 67 | 0.31 | 21963 | 222.0 | 216.0 | 230.0 | 214.5 |
| 2025-06-10 | 19.68 (+3.33) | 0.18 (0.0) | 1.57 (0.0) | 3281 | 11.84 | 0 | 0.0 | -2 | 0.01 | 27721 | 226.0 | 213.0 | 231.5 | 212.5 |
| 2025-06-09 | 16.35 (-0.27) | 0.18 (0.0) | 1.57 (+0.24) | -256 | 1.33 | 0 | 0.0 | 225 | 1.17 | 19308 | 213.0 | 208.5 | 213.0 | 202.5 |
| 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 | 18.91 (-0.67) | 11.77 (+0.1) | 2.08 (0.0) | -639 | 12.41 | 100 | 1.94 | 7 | 0.14 | 5147 | 375.0 | 386.5 | 389.5 | 368.0 |
| 2026-05-29 | 19.58 (-0.09) | 11.67 (-0.04) | 2.08 (-0.12) | -344 | 2.62 | -38 | 0.29 | -118 | 0.9 | 13137 | 383.0 | 396.0 | 401.5 | 368.0 |
| 2026-05-22 | 19.67 (+0.9) | 11.71 (+0.03) | 2.2 (0.0) | -133 | 0.75 | 25 | 0.14 | 2 | 0.01 | 17652 | 387.5 | 390.5 | 401.0 | 353.5 |
| 2026-05-15 | 18.77 (+2.96) | 11.68 (+1.05) | 2.2 (-0.06) | 1983 | 5.73 | 974 | 2.81 | -53 | 0.15 | 34634 | 391.0 | 391.0 | 439.0 | 373.0 |
| 2026-05-08 | 15.81 (-22.05) | 10.63 (+1.0) | 2.26 (+0.06) | -2949 | 9.37 | 937 | 2.98 | 49 | 0.16 | 31474 | 388.0 | 385.5 | 423.0 | 373.5 |
| 2026-04-30 | 37.86 (-1.6) | 9.63 (+2.26) | 2.2 (+0.17) | -2851 | 10.02 | 2096 | 7.37 | 160 | 0.56 | 28457 | 382.5 | 375.0 | 410.0 | 351.0 |
| 2026-04-24 | 39.46 (-0.89) | 7.37 (-1.83) | 2.03 (-0.54) | -1603 | 3.45 | -1428 | 3.07 | -504 | 1.08 | 46476 | 365.5 | 411.5 | 463.5 | 353.0 |
| 2026-04-17 | 40.35 (+6.29) | 9.2 (+4.26) | 2.57 (+0.14) | 5740 | 8.93 | 3961 | 6.16 | 129 | 0.2 | 64296 | 401.5 | 337.5 | 411.5 | 337.5 |
| 2026-04-10 | 34.06 (+3.59) | 4.94 (-0.31) | 2.43 (+0.52) | 3318 | 10.46 | -293 | 0.92 | 488 | 1.54 | 31710 | 334.5 | 281.0 | 348.5 | 273.5 |
| 2026-04-02 | 30.47 (-2.16) | 5.25 (+1.35) | 1.91 (-0.32) | -2145 | 12.98 | 1253 | 7.58 | -298 | 1.8 | 16529 | 276.5 | 297.0 | 310.0 | 268.0 |
| 2026-03-27 | 32.63 (+1.14) | 3.9 (+0.8) | 2.23 (+0.16) | 976 | 3.98 | 743 | 3.03 | 148 | 0.6 | 24508 | 304.0 | 288.5 | 311.0 | 270.0 |
| 2026-03-20 | 31.49 (+2.35) | 3.1 (+0.06) | 2.07 (+0.29) | 2066 | 10.22 | 57 | 0.28 | 267 | 1.32 | 20215 | 306.0 | 276.0 | 311.5 | 269.0 |
| 2026-03-13 | 29.14 (+2.77) | 3.04 (-2.78) | 1.78 (0.0) | 2200 | 15.13 | -2586 | 17.78 | 2 | 0.01 | 14542 | 275.0 | 246.0 | 277.5 | 243.5 |
| 2026-03-06 | 26.37 (+0.69) | 5.82 (-2.8) | 1.78 (-0.08) | -136 | 0.78 | -2603 | 14.9 | -73 | 0.42 | 17465 | 270.5 | 283.5 | 295.5 | 257.5 |
| 2026-02-26 | 25.68 (-1.81) | 8.62 (+0.01) | 1.86 (-0.11) | -2129 | 15.91 | 7 | 0.05 | -105 | 0.78 | 13382 | 292.0 | 315.0 | 315.5 | 288.0 |
| 2026-02-11 | 27.49 (+2.33) | 8.61 (-0.03) | 1.97 (+0.05) | 1980 | 12.53 | -25 | 0.16 | 44 | 0.28 | 15796 | 311.0 | 301.0 | 329.5 | 295.0 |
| 2026-02-06 | 25.16 (+2.01) | 8.64 (-0.12) | 1.92 (0.0) | 1642 | 11.2 | -114 | 0.78 | 5 | 0.03 | 14664 | 289.5 | 292.5 | 316.0 | 282.0 |
| 2026-01-30 | 23.15 (+1.9) | 8.76 (+0.37) | 1.92 (+0.01) | 1404 | 10.4 | 347 | 2.57 | 5 | 0.04 | 13498 | 298.0 | 296.5 | 319.0 | 295.0 |
| 2026-01-23 | 21.25 (+0.48) | 8.39 (-0.54) | 1.91 (-0.08) | 272 | 2.34 | -71 | 0.61 | -70 | 0.6 | 11632 | 296.0 | 305.0 | 305.0 | 289.5 |
| 2026-01-16 | 20.77 (+0.9) | 8.93 (+0.13) | 1.99 (-0.11) | 722 | 3.96 | 119 | 0.65 | -100 | 0.55 | 18237 | 304.0 | 299.0 | 323.0 | 299.0 |
| 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 | 19.87 (+1.21) | 8.8 (+1.61) | 2.1 (+0.03) | 414 | 2.2 | 1500 | 7.96 | 29 | 0.15 | 18834 | 312.0 | 311.0 | 323.5 | 299.0 |
| 2026-01-02 | 18.66 (-1.13) | 7.19 (-0.01) | 2.07 (-0.02) | -930 | 21.86 | -8 | 0.19 | -25 | 0.59 | 4255 | 309.0 | 319.0 | 320.0 | 307.5 |
| 2025-12-31 | 19.79 (-1.3) | 7.2 (-0.05) | 2.09 (-0.04) | -305 | 1.81 | -47 | 0.28 | -126 | 0.75 | 16867 | 107.5 | 324.5 | 334.0 | 103.5 |
| 2025-12-26 | 21.09 (-0.91) | 7.25 (+0.06) | 2.13 (+0.08) | -1187 | 7.52 | 57 | 0.36 | 68 | 0.43 | 15795 | 323.5 | 319.0 | 332.0 | 316.0 |
| 2025-12-19 | 22.0 (-2.57) | 7.19 (+0.83) | 2.05 (-0.05) | -3498 | 9.97 | 767 | 2.19 | -41 | 0.12 | 35087 | 314.5 | 347.0 | 362.5 | 306.5 |
| 2025-12-12 | 24.57 (-1.22) | 6.36 (+0.79) | 2.1 (+0.1) | -2289 | 6.03 | 734 | 1.93 | 86 | 0.23 | 37955 | 353.0 | 341.0 | 362.0 | 327.0 |
| 2025-12-05 | 25.79 (-4.74) | 5.57 (+1.35) | 2.0 (+0.01) | -5072 | 8.93 | 1256 | 2.21 | 15 | 0.03 | 56829 | 338.5 | 366.0 | 380.0 | 329.0 |
| 2025-11-28 | 30.53 (+6.92) | 4.22 (+1.06) | 1.99 (+0.24) | 5816 | 12.71 | 984 | 2.15 | 216 | 0.47 | 45773 | 354.0 | 301.0 | 362.5 | 294.0 |
| 2025-11-21 | 23.61 (-0.47) | 3.16 (+0.31) | 1.75 (-0.13) | -1290 | 3.47 | 288 | 0.77 | -118 | 0.32 | 37170 | 296.5 | 320.0 | 335.0 | 292.0 |
| 2025-11-14 | 24.08 (-0.19) | 2.85 (+0.34) | 1.88 (+0.16) | -1095 | 3.32 | 323 | 0.98 | 148 | 0.45 | 32968 | 317.0 | 314.0 | 321.5 | 303.0 |
| 2025-11-07 | 24.27 (+0.66) | 2.51 (+0.57) | 1.72 (+0.06) | -1308 | 2.11 | 524 | 0.85 | 57 | 0.09 | 61918 | 309.0 | 353.0 | 364.0 | 306.0 |
| 2025-10-31 | 23.61 (+8.17) | 1.94 (+0.18) | 1.66 (+0.16) | 7624 | 18.49 | 171 | 0.41 | 149 | 0.36 | 41222 | 352.5 | 292.0 | 352.5 | 285.0 |
| 2025-10-23 | 15.44 (+1.22) | 1.76 (-0.84) | 1.5 (+0.01) | 535 | 4.88 | -824 | 7.52 | 9 | 0.08 | 10957 | 285.5 | 290.0 | 293.0 | 273.5 |
| 2025-10-17 | 14.22 (+0.43) | 2.6 (-0.56) | 1.49 (-0.07) | -470 | 2.17 | -522 | 2.41 | -66 | 0.31 | 21629 | 287.5 | 290.5 | 312.0 | 282.0 |
| 2025-10-09 | 13.79 (-1.19) | 3.16 (-0.51) | 1.56 (0.0) | -2488 | 16.19 | -479 | 3.12 | 2 | 0.01 | 15370 | 312.5 | 333.5 | 336.0 | 302.5 |
| 2025-10-03 | 14.98 (+3.43) | 3.67 (-0.12) | 1.56 (-0.03) | 1888 | 10.51 | -110 | 0.61 | -30 | 0.17 | 17961 | 329.5 | 312.0 | 331.0 | 311.0 |
| 2025-09-26 | 11.55 (-1.98) | 3.79 (-0.04) | 1.59 (-0.01) | -2709 | 13.66 | -41 | 0.21 | -17 | 0.09 | 19831 | 309.0 | 324.0 | 331.5 | 300.5 |
| 2025-09-19 | 13.53 (+1.94) | 3.83 (-5.43) | 1.6 (+0.1) | 1829 | 5.34 | -5048 | 14.73 | 101 | 0.29 | 34270 | 327.5 | 325.0 | 331.5 | 295.0 |
| 2025-09-12 | 11.59 (-4.43) | 9.26 (-0.65) | 1.5 (+0.03) | -2676 | 5.79 | -596 | 1.29 | 28 | 0.06 | 46178 | 325.5 | 346.5 | 348.0 | 314.0 |
| 2025-09-05 | 16.02 (+1.04) | 9.91 (+0.43) | 1.47 (-0.08) | 2061 | 3.43 | 393 | 0.65 | -73 | 0.12 | 60008 | 348.0 | 323.0 | 353.0 | 302.0 |
| 2025-08-29 | 14.98 (-1.54) | 9.48 (+1.03) | 1.55 (+0.03) | -2190 | 3.55 | 959 | 1.56 | 23 | 0.04 | 61627 | 322.5 | 289.0 | 328.0 | 275.0 |
| 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 | 16.52 (-1.41) | 8.45 (+2.11) | 1.52 (-0.02) | -3388 | 5.61 | 1966 | 3.25 | -16 | 0.03 | 60421 | 276.5 | 290.0 | 326.0 | 275.5 |
| 2025-08-15 | 17.93 (+0.58) | 6.34 (+0.67) | 1.54 (-0.22) | 153 | 0.31 | 623 | 1.27 | -209 | 0.43 | 49034 | 285.0 | 279.0 | 294.0 | 266.0 |
| 2025-08-08 | 17.35 (-1.77) | 5.67 (+1.36) | 1.76 (+0.09) | -2635 | 5.78 | 1258 | 2.76 | 84 | 0.18 | 45565 | 276.0 | 259.5 | 276.0 | 241.0 |
| 2025-08-01 | 19.12 (-0.69) | 4.31 (+2.84) | 1.67 (+0.08) | -779 | 1.72 | 2643 | 5.84 | 72 | 0.16 | 45253 | 262.5 | 253.0 | 270.0 | 247.0 |
| 2025-07-25 | 19.81 (+1.58) | 1.47 (-0.38) | 1.59 (+0.11) | 1763 | 3.41 | -495 | 0.96 | 109 | 0.21 | 51739 | 246.5 | 241.0 | 253.5 | 225.5 |
| 2025-07-18 | 18.23 (-1.14) | 1.85 (-0.07) | 1.48 (-0.05) | -730 | 2.91 | -63 | 0.25 | -55 | 0.22 | 25071 | 238.0 | 236.0 | 238.0 | 224.0 |
| 2025-07-11 | 19.37 (-1.07) | 1.92 (+0.22) | 1.53 (-0.06) | -614 | 1.02 | 201 | 0.33 | -55 | 0.09 | 60160 | 236.0 | 242.0 | 250.5 | 225.0 |
| 2025-07-04 | 20.44 (+2.27) | 1.7 (+1.05) | 1.59 (-0.13) | 2722 | 4.93 | 985 | 1.79 | -111 | 0.2 | 55175 | 243.0 | 236.0 | 247.0 | 232.0 |
| 2025-06-27 | 18.17 (+1.03) | 0.65 (+0.41) | 1.72 (+0.03) | 57 | 0.09 | 376 | 0.57 | 24 | 0.04 | 65672 | 240.0 | 203.0 | 242.0 | 202.0 |
| 2025-06-20 | 17.14 (-3.47) | 0.24 (0.0) | 1.69 (-0.03) | -3308 | 8.38 | 0 | 0.0 | -26 | 0.07 | 39459 | 207.0 | 205.0 | 213.0 | 199.5 |
| 2025-06-13 | 20.61 (+3.99) | 0.24 (+0.06) | 1.72 (+0.39) | 3911 | 4.28 | 54 | 0.06 | 361 | 0.4 | 91328 | 206.0 | 208.5 | 231.5 | 202.0 |
| 2025-06-06 | 16.62 (-0.49) | 0.18 (-0.06) | 1.33 (+0.16) | -142 | 0.2 | -50 | 0.07 | 150 | 0.21 | 70237 | 207.5 | 173.5 | 207.5 | 168.5 |
| 2025-05-29 | 17.11 (-0.49) | 0.24 (-0.19) | 1.17 (-0.01) | -481 | 0.93 | -180 | 0.35 | -12 | 0.02 | 51566 | 179.0 | 188.0 | 193.0 | 168.5 |
| 2025-05-23 | 17.6 (+2.82) | 0.43 (+0.02) | 1.18 (+0.5) | 3047 | 3.76 | 16 | 0.02 | 471 | 0.58 | 81039 | 188.5 | 183.5 | 203.5 | 176.5 |
| 2025-05-16 | 14.78 (+4.02) | 0.41 (+0.06) | 0.68 (+0.11) | 3735 | 5.97 | 55 | 0.09 | 102 | 0.16 | 62561 | 185.5 | 173.5 | 190.0 | 172.5 |
| 2025-05-09 | 10.76 (-0.61) | 0.35 (+0.15) | 0.57 (-0.07) | -1024 | 1.26 | 143 | 0.18 | -67 | 0.08 | 81485 | 173.0 | 155.5 | 177.0 | 145.5 |
| 2025-05-02 | 11.37 (-0.27) | 0.2 (0.0) | 0.64 (+0.09) | -927 | 1.74 | 0 | 0.0 | 78 | 0.15 | 53270 | 154.0 | 139.0 | 158.0 | 137.5 |
| 2025-04-25 | 11.64 (+2.06) | 0.2 (-0.36) | 0.55 (-0.03) | 1715 | 2.55 | -165 | 0.25 | -22 | 0.03 | 67270 | 138.0 | 133.5 | 141.5 | 116.5 |
| 2025-04-18 | 9.58 (+2.06) | 0.56 (-0.06) | 0.58 (0.0) | 2466 | 5.29 | -60 | 0.13 | -2 | 0.0 | 46628 | 133.5 | 151.0 | 159.0 | 131.5 |
| 2025-04-11 | 7.52 (-3.18) | 0.62 (-0.2) | 0.58 (-0.03) | -2016 | 7.59 | -187 | 0.7 | -28 | 0.11 | 26568 | 149.0 | 171.0 | 171.0 | 137.5 |
| 2025-04-02 | 10.7 (+0.43) | 0.82 (0.0) | 0.61 (-0.03) | 385 | 0.86 | 0 | 0.0 | -26 | 0.06 | 44559 | 190.0 | 178.5 | 190.0 | 172.0 |
| 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 | 10.27 (-0.53) | 0.82 (-0.26) | 0.64 (-0.06) | -407 | 0.58 | -238 | 0.34 | -62 | 0.09 | 69737 | 187.5 | 183.5 | 195.5 | 178.5 |
| 2025-03-21 | 10.8 (-0.16) | 1.08 (-0.05) | 0.7 (-0.04) | 192 | 0.29 | -47 | 0.07 | -32 | 0.05 | 65352 | 185.0 | 171.0 | 187.5 | 164.5 |
| 2025-03-14 | 10.96 (+0.36) | 1.13 (+0.08) | 0.74 (-0.01) | 478 | 0.43 | 72 | 0.07 | -15 | 0.01 | 109997 | 167.5 | 154.0 | 168.5 | 141.0 |
| 2025-03-07 | 10.6 (+2.44) | 1.05 (+0.58) | 0.75 (-0.2) | 2129 | 2.87 | 542 | 0.73 | -186 | 0.25 | 74143 | 147.0 | 137.5 | 162.5 | 134.5 |
| 2025-02-27 | 8.16 (-2.35) | 0.47 (+0.04) | 0.95 (+0.11) | -2119 | 6.3 | 32 | 0.1 | 109 | 0.32 | 33653 | 138.5 | 130.0 | 145.0 | 127.5 |
| 2025-02-21 | 10.51 (-0.52) | 0.43 (-0.01) | 0.84 (+0.08) | -175 | 0.25 | -10 | 0.01 | 73 | 0.1 | 69818 | 132.5 | 127.0 | 137.5 | 126.5 |
| 2025-02-14 | 11.03 (+2.84) | 0.44 (+0.17) | 0.76 (-0.01) | 2897 | 6.77 | 158 | 0.37 | -9 | 0.02 | 42820 | 125.0 | 117.5 | 128.0 | 116.0 |
| 2025-02-07 | 8.19 (+0.19) | 0.27 (+0.19) | 0.77 (+0.08) | -268 | 1.1 | 185 | 0.76 | 72 | 0.3 | 24346 | 117.5 | 102.5 | 118.5 | 101.0 |
| 2025-01-22 | 8.0 (+0.45) | 0.08 (-0.07) | 0.69 (+0.09) | 628 | 11.59 | 0 | 0.0 | 86 | 1.59 | 5420 | 108.0 | 104.0 | 112.0 | 104.0 |
| 2025-01-17 | 7.55 (+0.81) | 0.15 (0.0) | 0.6 (-0.14) | 1371 | 9.37 | 0 | 0.0 | -131 | 0.9 | 14634 | 104.0 | 107.5 | 108.0 | 100.5 |
| 2025-01-10 | 6.74 (-2.24) | 0.15 (-0.3) | 0.74 (+0.16) | -2516 | 8.25 | -278 | 0.91 | 241 | 0.79 | 30481 | 109.0 | 104.5 | 113.5 | 99.2 |
| 2024-12-31 | 8.98 (+0.07) | 0.45 (0.0) | 0.58 (+0.04) | 1844 | 14.6 | -238 | 1.88 | 14 | 0.11 | 12631 | 108.0 | 122.5 | 123.0 | 107.5 |
| 2024-12-27 | 8.91 (+0.91) | 0.45 (-0.03) | 0.54 (-0.06) | 772 | 1.69 | -26 | 0.06 | -56 | 0.12 | 45786 | 115.5 | 125.0 | 126.5 | 112.5 |
| 2024-12-20 | 8.0 (-2.32) | 0.48 (+0.15) | 0.6 (-0.13) | -2466 | 5.04 | 134 | 0.27 | -123 | 0.25 | 48948 | 125.5 | 124.5 | 129.0 | 112.0 |
| 2024-12-13 | 10.32 (+1.66) | 0.33 (0.0) | 0.73 (-0.04) | 1483 | 2.29 | 0 | 0.0 | -37 | 0.06 | 64863 | 121.0 | 118.5 | 129.5 | 110.5 |
| 2024-12-06 | 8.66 (+0.32) | 0.33 (+0.18) | 0.77 (+0.4) | 622 | 0.83 | 170 | 0.23 | 369 | 0.49 | 74675 | 118.5 | 103.0 | 124.5 | 101.5 |
| 2024-11-29 | 8.34 (+1.41) | 0.15 (0.0) | 0.37 (+0.06) | 1338 | 6.51 | 0 | 0.0 | 60 | 0.29 | 20557 | 100.0 | 97.0 | 102.0 | 91.2 |
| 2024-11-22 | 6.93 (+1.59) | 0.15 (0.0) | 0.31 (+0.05) | 1267 | 20.18 | 0 | 0.0 | 49 | 0.78 | 6279 | 95.7 | 89.5 | 98.0 | 87.9 |
| 2024-11-15 | 5.34 (-0.16) | 0.15 (0.0) | 0.26 (0.0) | 114 | 5.66 | 0 | 0.0 | -5 | 0.25 | 2013 | 89.2 | 88.8 | 91.3 | 88.1 |
| 2024-11-08 | 5.5 (+0.72) | 0.15 (0.0) | 0.26 (-0.05) | 738 | 15.46 | 0 | 0.0 | -46 | 0.96 | 4775 | 89.1 | 90.3 | 91.9 | 85.9 |
| 2024-11-01 | 4.78 (+0.02) | 0.15 (0.0) | 0.31 (0.0) | -138 | 7.84 | 0 | 0.0 | 2 | 0.11 | 1760 | 89.4 | 90.9 | 91.0 | 87.6 |
| 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 | |||
| 2024-10-25 | 4.76 (+0.47) | 0.15 (0.0) | 0.31 (+0.04) | 477 | 10.14 | 0 | 0.0 | 40 | 0.85 | 4704 | 90.4 | 89.1 | 94.3 | 88.9 |
| 2024-10-18 | 4.29 (-0.66) | 0.15 (0.0) | 0.27 (-0.04) | -840 | 14.99 | 0 | 0.0 | -36 | 0.64 | 5605 | 88.8 | 92.5 | 93.5 | 88.2 |
| 2024-10-11 | 4.95 (-0.43) | 0.15 (0.0) | 0.31 (+0.03) | -604 | 10.93 | 0 | 0.0 | 23 | 0.42 | 5525 | 91.8 | 92.2 | 98.6 | 91.4 |
| 2024-10-04 | 5.38 (-0.37) | 0.15 (0.0) | 0.28 (-0.24) | -492 | 13.44 | 0 | 0.0 | -221 | 6.03 | 3662 | 91.6 | 99.5 | 99.5 | 91.6 |
| 2024-09-27 | 5.75 (+0.41) | 0.15 (0.0) | 0.52 (+0.25) | 247 | 1.34 | 0 | 0.0 | 229 | 1.24 | 18433 | 98.1 | 95.4 | 104.5 | 95.0 |
| 2024-09-20 | 5.34 (-0.54) | 0.15 (0.0) | 0.27 (+0.02) | -590 | 10.71 | 0 | 0.0 | 19 | 0.35 | 5507 | 94.4 | 97.3 | 98.3 | 93.0 |
| 2024-09-13 | 5.88 (+1.1) | 0.15 (0.0) | 0.25 (0.0) | 525 | 3.91 | 0 | 0.0 | -3 | 0.02 | 13429 | 97.0 | 92.9 | 97.5 | 87.9 |
| 2024-09-06 | 4.78 (+0.45) | 0.15 (0.0) | 0.25 (-0.04) | 455 | 6.07 | 0 | 0.0 | -37 | 0.49 | 7502 | 92.9 | 96.2 | 96.2 | 86.4 |
| 2024-08-30 | 4.33 (+0.57) | 0.15 (0.0) | 0.29 (+0.03) | 581 | 8.67 | 0 | 0.0 | 27 | 0.4 | 6704 | 95.5 | 92.0 | 99.2 | 89.8 |
| 2024-08-23 | 3.76 (+0.44) | 0.15 (0.0) | 0.26 (-0.06) | 729 | 18.18 | 0 | 0.0 | -54 | 1.35 | 4011 | 90.3 | 91.6 | 93.9 | 89.2 |
| 2024-08-16 | 3.32 (+0.5) | 0.15 (0.0) | 0.32 (+0.09) | 453 | 5.14 | 0 | 0.0 | 85 | 0.97 | 8808 | 91.0 | 82.0 | 92.7 | 82.0 |
| 2024-08-09 | 2.82 (+0.73) | 0.15 (-0.32) | 0.23 (-0.09) | 664 | 8.27 | -300 | 3.73 | -87 | 1.08 | 8033 | 80.4 | 80.6 | 82.3 | 68.6 |
| 2024-08-02 | 2.09 (-0.2) | 0.47 (0.0) | 0.32 (-0.11) | -1255 | 18.72 | 0 | 0.0 | -101 | 1.51 | 6703 | 84.6 | 97.4 | 98.4 | 84.5 |
| 2024-07-26 | 2.29 (-0.17) | 0.47 (+0.15) | 0.43 (-0.19) | 240 | 4.47 | 0 | 0.0 | -172 | 3.2 | 5371 | 97.1 | 101.0 | 101.0 | 93.8 |
| 2024-07-19 | 2.46 (-1.75) | 0.32 (0.0) | 0.62 (+0.07) | -769 | 3.37 | 0 | 0.0 | 59 | 0.26 | 22824 | 101.0 | 105.0 | 108.5 | 99.8 |
| 2024-07-12 | 4.21 (+1.55) | 0.32 (+0.32) | 0.55 (+0.03) | 1294 | 8.34 | 300 | 1.93 | 26 | 0.17 | 15511 | 101.5 | 98.6 | 104.5 | 93.0 |
| 2024-07-05 | 2.66 (+0.11) | 0.0 (0.0) | 0.52 (+0.07) | 20 | 0.43 | 0 | 0.0 | 70 | 1.52 | 4607 | 98.4 | 98.8 | 99.5 | 96.1 |
| 2024-06-28 | 2.55 (-0.92) | 0.0 (0.0) | 0.45 (-0.03) | -835 | 5.22 | 0 | 0.0 | -29 | 0.18 | 15994 | 98.3 | 101.5 | 105.5 | 93.6 |
| 2024-06-21 | 3.47 (+0.04) | 0.0 (0.0) | 0.48 (+0.26) | -940 | 2.77 | 0 | 0.0 | 245 | 0.72 | 33988 | 100.5 | 89.5 | 105.5 | 89.0 |
| 2024-06-14 | 3.43 (+0.88) | 0.0 (0.0) | 0.22 (-0.02) | 850 | 10.28 | 0 | 0.0 | -18 | 0.22 | 8271 | 89.3 | 92.4 | 92.4 | 85.6 |
| 2024-06-07 | 2.55 (+0.02) | 0.0 (0.0) | 0.24 (0.0) | -465 | 8.55 | 0 | 0.0 | -3 | 0.06 | 5441 | 92.2 | 94.1 | 96.7 | 90.1 |
| 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 | |||
| 2024-05-31 | 2.53 (-0.72) | 0.0 (0.0) | 0.24 (0.0) | -1148 | 16.68 | 0 | 0.0 | -2 | 0.03 | 6884 | 94.0 | 95.0 | 98.5 | 94.0 |
| 2024-05-24 | 3.25 (-0.47) | 0.0 (0.0) | 0.24 (-0.01) | -551 | 9.68 | 0 | 0.0 | -8 | 0.14 | 5691 | 94.7 | 94.9 | 95.7 | 91.5 |
| 2024-05-17 | 3.72 (-0.31) | 0.0 (0.0) | 0.25 (-0.02) | -393 | 9.1 | 0 | 0.0 | -16 | 0.37 | 4319 | 94.3 | 94.0 | 96.0 | 93.1 |
| 2024-05-10 | 4.03 (+1.35) | 0.0 (-4.56) | 0.27 (-0.05) | 1680 | 10.18 | -4750 | 28.77 | -48 | 0.29 | 16509 | 93.8 | 97.7 | 98.5 | 90.2 |
| 2024-05-03 | 2.68 (+1.11) | 4.56 (-3.96) | 0.32 (-0.14) | 472 | 3.68 | -3717 | 28.96 | -130 | 1.01 | 12833 | 97.0 | 106.5 | 108.0 | 97.0 |
| 2024-04-26 | 1.57 (-0.1) | 8.52 (-0.23) | 0.46 (-0.09) | -143 | 2.81 | -328 | 6.45 | -86 | 1.69 | 5087 | 106.0 | 113.5 | 113.5 | 105.0 |
| 2024-04-19 | 1.67 (-1.72) | 8.75 (-0.17) | 0.55 (-0.21) | -1437 | 12.24 | -121 | 1.03 | -192 | 1.64 | 11742 | 113.5 | 122.0 | 122.0 | 103.5 |
| 2024-04-12 | 3.39 (+0.77) | 8.92 (+1.08) | 0.76 (+0.01) | 1028 | 6.31 | 1000 | 6.14 | 15 | 0.09 | 16293 | 122.5 | 121.5 | 128.5 | 118.0 |
| 2024-04-03 | 2.62 (-0.33) | 7.84 (-0.01) | 0.75 (-0.01) | 27 | 0.35 | 0 | 0.0 | -11 | 0.14 | 7803 | 120.5 | 124.0 | 129.0 | 120.0 |
| 2024-03-29 | 2.95 (-0.74) | 7.85 (-0.92) | 0.76 (-0.26) | -395 | 1.05 | -879 | 2.33 | -247 | 0.66 | 37690 | 124.0 | 133.0 | 137.0 | 119.5 |
| 2024-03-22 | 3.69 (+0.84) | 8.77 (+1.19) | 1.02 (+0.47) | 1325 | 6.69 | 1111 | 5.61 | 434 | 2.19 | 19804 | 128.0 | 114.5 | 129.5 | 113.0 |
| 2024-03-15 | 2.85 (-0.47) | 7.58 (-0.01) | 0.55 (+0.03) | -118 | 1.0 | 0 | 0.0 | 31 | 0.26 | 11849 | 115.0 | 114.5 | 118.5 | 111.5 |
| 2024-03-08 | 3.32 (-0.02) | 7.59 (+1.07) | 0.52 (-0.01) | -1238 | 2.79 | 1000 | 2.26 | -11 | 0.02 | 44306 | 114.0 | 108.5 | 125.0 | 107.0 |
| 2024-03-01 | 3.34 (-0.59) | 6.52 (-0.12) | 0.53 (0.0) | -618 | 11.91 | -116 | 2.23 | 1 | 0.02 | 5191 | 107.5 | 109.5 | 110.5 | 105.0 |
| 2024-02-23 | 3.93 (-0.59) | 6.64 (0.0) | 0.53 (-0.57) | -509 | 4.42 | 0 | 0.0 | -527 | 4.57 | 11528 | 109.0 | 112.0 | 114.5 | 106.5 |
| 2024-02-16 | 4.52 (-0.12) | 6.64 (0.0) | 1.1 (+0.01) | -135 | 2.83 | 0 | 0.0 | 11 | 0.23 | 4772 | 111.0 | 114.5 | 115.5 | 111.0 |
| 2024-02-05 | 4.64 (-0.58) | 6.64 (0.0) | 1.09 (+0.53) | -659 | 21.05 | 0 | 0.0 | 487 | 15.55 | 3131 | 114.0 | 114.5 | 115.0 | 111.5 |
| 2024-02-02 | 5.22 (+0.2) | 6.64 (0.0) | 0.56 (-0.05) | 250 | 2.0 | 0 | 0.0 | -44 | 0.35 | 12492 | 113.0 | 105.5 | 114.5 | 105.0 |
| 2024-01-26 | 5.02 (-2.2) | 6.64 (-0.43) | 0.61 (-0.18) | -2621 | 17.87 | 267 | 1.82 | -170 | 1.16 | 14668 | 106.0 | 106.0 | 113.5 | 106.0 |
| 2024-01-19 | 7.22 (-0.84) | 7.07 (+0.25) | 0.79 (+0.24) | -1254 | 8.15 | 237 | 1.54 | 228 | 1.48 | 15387 | 105.5 | 104.0 | 111.5 | 102.5 |
| 2024-01-12 | 8.06 (+0.16) | 6.82 (-1.56) | 0.55 (+0.04) | -570 | 3.38 | -1213 | 7.18 | 63 | 0.37 | 16887 | 104.5 | 109.0 | 109.5 | 101.5 |
| 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 | 7.9 (-1.59) | 8.38 (+0.05) | 0.51 (-0.07) | -1683 | 20.22 | 44 | 0.53 | -65 | 0.78 | 8324 | 122.5 | 122.0 | 125.5 | 119.0 |
| 2023-12-22 | 9.49 (-4.75) | 8.33 (+0.7) | 0.58 (+0.06) | -5219 | 28.14 | 655 | 3.53 | 49 | 0.26 | 18545 | 121.5 | 123.5 | 127.0 | 119.0 |
| 2023-12-15 | 14.24 (+0.29) | 7.63 (-1.96) | 0.52 (-0.05) | 905 | 4.56 | -1827 | 9.21 | -49 | 0.25 | 19841 | 122.5 | 144.0 | 144.0 | 122.5 |
| 2023-12-08 | 13.95 (-4.77) | 9.59 (+4.34) | 0.57 (-0.45) | -4382 | 7.73 | 4037 | 7.12 | -412 | 0.73 | 56697 | 141.5 | 148.0 | 156.5 | 137.5 |
| 2023-12-01 | 18.72 (+2.3) | 5.25 (+0.44) | 1.02 (+0.48) | 1838 | 4.18 | 404 | 0.92 | 442 | 1.0 | 43997 | 146.0 | 124.0 | 146.0 | 119.5 |
| 2023-11-24 | 16.42 (+0.68) | 4.81 (+0.28) | 0.54 (+0.06) | 822 | 3.35 | 262 | 1.07 | 55 | 0.22 | 24565 | 123.0 | 116.0 | 127.0 | 114.0 |
| 2023-11-17 | 15.74 (-2.36) | 4.53 (-0.23) | 0.48 (-0.1) | -2635 | 11.14 | -209 | 0.88 | -88 | 0.37 | 23656 | 115.0 | 125.0 | 127.0 | 113.0 |
| 2023-11-10 | 18.1 (+3.67) | 4.76 (0.0) | 0.58 (-0.27) | 3360 | 12.03 | 0 | 0.0 | -254 | 0.91 | 27937 | 122.5 | 121.5 | 128.5 | 117.5 |
| 2023-11-03 | 14.43 (+1.31) | 4.76 (+1.08) | 0.85 (+0.13) | 1132 | 2.93 | 999 | 2.58 | 118 | 0.31 | 38673 | 120.5 | 113.5 | 123.5 | 106.0 |
| 2023-10-27 | 13.12 (+0.23) | 3.68 (+0.51) | 0.72 (+0.04) | 392 | 1.19 | 290 | 0.88 | 38 | 0.12 | 32901 | 113.0 | 104.0 | 117.5 | 103.5 |
| 2023-10-20 | 12.89 (+0.73) | 3.17 (+2.02) | 0.68 (-0.34) | 890 | 2.08 | 1884 | 4.4 | -318 | 0.74 | 42809 | 106.0 | 110.0 | 117.0 | 102.0 |
| 2023-10-13 | 12.16 (+0.86) | 1.15 (+0.67) | 1.02 (+0.31) | 426 | 1.87 | 620 | 2.72 | 295 | 1.29 | 22789 | 109.0 | 102.0 | 111.0 | 97.0 |
| 2023-10-06 | 11.3 (-1.36) | 0.48 (+0.48) | 0.71 (+0.26) | -804 | 3.34 | 446 | 1.85 | 241 | 1.0 | 24056 | 100.0 | 91.1 | 101.5 | 88.9 |
| 2023-09-28 | 12.66 (+1.47) | 0.0 (0.0) | 0.45 (+0.03) | 1261 | 18.8 | 0 | 0.0 | 28 | 0.42 | 6708 | 90.0 | 87.0 | 91.0 | 84.5 |
| 2023-09-22 | 11.19 (-1.2) | 0.0 (0.0) | 0.42 (-0.14) | -700 | 14.31 | 0 | 0.0 | -136 | 2.78 | 4892 | 87.0 | 89.7 | 89.9 | 83.9 |
| 2023-09-15 | 12.39 (-0.4) | 0.0 (0.0) | 0.56 (-0.07) | -431 | 4.08 | 0 | 0.0 | -59 | 0.56 | 10571 | 90.1 | 88.5 | 91.5 | 84.2 |
| 2023-09-08 | 12.79 (-2.06) | 0.0 (0.0) | 0.63 (+0.07) | -2410 | 26.99 | 0 | 0.0 | 66 | 0.74 | 8929 | 88.4 | 87.8 | 92.1 | 87.5 |
| 2023-09-01 | 14.85 (+0.66) | 0.0 (-0.12) | 0.56 (-0.05) | 832 | 10.0 | -237 | 2.85 | -47 | 0.56 | 8322 | 87.4 | 92.5 | 92.5 | 87.3 |
| 2023-08-25 | 14.19 (+3.18) | 0.12 (-4.38) | 0.61 (-0.15) | 3320 | 19.08 | -4068 | 23.38 | -145 | 0.83 | 17401 | 92.5 | 101.5 | 103.5 | 92.3 |
| 2023-08-18 | 11.01 (+2.83) | 4.5 (0.0) | 0.76 (+0.03) | 2579 | 18.95 | 0 | 0.0 | 28 | 0.21 | 13606 | 100.0 | 97.6 | 106.0 | 96.4 |
| 2023-08-11 | 8.18 (-2.06) | 4.5 (0.0) | 0.73 (-0.08) | -2012 | 5.92 | 0 | 0.0 | -74 | 0.22 | 33980 | 100.0 | 105.0 | 117.0 | 100.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 10.24 (-0.76) | 4.5 (0.0) | 0.81 (-0.18) | -909 | 3.98 | 0 | 0.0 | -164 | 0.72 | 22844 | 105.0 | 109.5 | 115.0 | 99.9 |
| 2023-07-28 | 11.0 (+0.23) | 4.5 (+0.14) | 0.99 (-0.05) | -1133 | 2.93 | 130 | 0.34 | -53 | 0.14 | 38717 | 107.0 | 108.5 | 114.5 | 104.0 |
| 2023-07-21 | 10.77 (+0.42) | 4.36 (+0.15) | 1.04 (-0.32) | 489 | 1.21 | 134 | 0.33 | -292 | 0.72 | 40520 | 107.0 | 113.5 | 117.5 | 100.5 |
| 2023-07-14 | 10.35 (-3.3) | 4.21 (+0.2) | 1.36 (+0.38) | -3217 | 3.83 | 193 | 0.23 | 355 | 0.42 | 83945 | 110.5 | 91.5 | 110.5 | 88.6 |
| 2023-07-07 | 13.65 (+0.32) | 4.01 (-0.45) | 0.98 (+0.12) | 326 | 1.31 | -120 | 0.48 | 106 | 0.43 | 24896 | 90.5 | 84.1 | 90.6 | 84.0 |
| 2023-06-30 | 13.33 (+1.39) | 4.46 (0.0) | 0.86 (+0.06) | 1542 | 8.99 | 0 | 0.0 | 60 | 0.35 | 17153 | 83.8 | 84.3 | 87.4 | 81.5 |
| 2023-06-21 | 11.94 (+0.57) | 4.46 (-0.01) | 0.8 (+0.22) | 567 | 13.46 | 0 | 0.0 | 206 | 4.89 | 4212 | 84.0 | 82.4 | 84.3 | 81.6 |
| 2023-06-16 | 11.37 (-3.44) | 4.47 (-0.4) | 0.58 (+0.03) | -3490 | 11.33 | -372 | 1.21 | 22 | 0.07 | 30797 | 83.0 | 87.0 | 88.1 | 81.9 |
| 2023-06-09 | 14.81 (+1.51) | 4.87 (-1.96) | 0.55 (-0.12) | 1422 | 8.71 | -1831 | 11.21 | -114 | 0.7 | 16327 | 83.0 | 82.3 | 83.2 | 77.1 |
| 2023-06-02 | 13.3 (+0.43) | 6.83 (+0.19) | 0.67 (-0.08) | 550 | 2.26 | 184 | 0.75 | -71 | 0.29 | 24375 | 81.8 | 83.2 | 87.9 | 80.2 |
| 2023-05-26 | 12.87 (+1.62) | 6.64 (+3.0) | 0.75 (+0.05) | 1427 | 4.25 | 2788 | 8.3 | 43 | 0.13 | 33581 | 80.5 | 76.0 | 81.5 | 71.3 |
| 2023-05-19 | 11.25 (-0.97) | 3.64 (0.0) | 0.7 (+0.44) | -1046 | 6.16 | 0 | 0.0 | 412 | 2.43 | 16976 | 75.1 | 72.4 | 76.5 | 71.2 |
| 2023-05-12 | 12.22 (+0.83) | 3.64 (+3.38) | 0.26 (0.0) | 749 | 2.9 | 3144 | 12.16 | 2 | 0.01 | 25860 | 73.5 | 70.4 | 74.5 | 69.5 |
| 2023-05-05 | 11.39 (+3.78) | 0.26 (0.0) | 0.26 (+0.21) | 3528 | 34.21 | 0 | 0.0 | 195 | 1.89 | 10312 | 69.5 | 66.3 | 70.3 | 65.5 |
| 2023-04-28 | 7.61 (+0.07) | 0.26 (0.0) | 0.05 (-0.09) | 142 | 3.05 | 0 | 0.0 | -88 | 1.89 | 4656 | 65.5 | 62.8 | 66.1 | 62.0 |
| 2023-04-21 | 7.54 (-1.04) | 0.26 (0.0) | 0.14 (-0.03) | -793 | 8.62 | 0 | 0.0 | -29 | 0.32 | 9200 | 62.7 | 67.1 | 68.2 | 61.9 |
| 2023-04-14 | 8.58 (+0.92) | 0.26 (-0.5) | 0.17 (+0.04) | 845 | 6.52 | -465 | 3.59 | 45 | 0.35 | 12969 | 67.4 | 67.7 | 71.5 | 66.4 |
| 2023-04-07 | 7.66 (+0.04) | 0.76 (0.0) | 0.13 (0.0) | 43 | 2.12 | 0 | 0.0 | 0 | 0.0 | 2029 | 67.6 | 66.6 | 67.8 | 65.7 |
| 2023-03-31 | 7.62 (+0.98) | 0.76 (0.0) | 0.13 (0.0) | 940 | 8.25 | 0 | 0.0 | -1 | 0.01 | 11400 | 66.8 | 67.7 | 69.9 | 64.0 |
| 2023-03-24 | 6.64 (+0.2) | 0.76 (0.0) | 0.13 (+0.02) | 220 | 5.48 | 0 | 0.0 | 15 | 0.37 | 4017 | 67.1 | 65.9 | 67.9 | 65.6 |
| 2023-03-17 | 6.44 (+0.85) | 0.76 (0.0) | 0.11 (+0.08) | 908 | 16.09 | 0 | 0.0 | 76 | 1.35 | 5643 | 66.3 | 66.7 | 67.2 | 63.4 |
| 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 | |||
| 2023-03-10 | 5.59 (+0.49) | 0.76 (0.0) | 0.03 (-0.04) | 518 | 6.55 | 0 | 0.0 | -37 | 0.47 | 7907 | 65.8 | 65.0 | 67.2 | 64.3 |
| 2023-03-03 | 5.1 (+1.26) | 0.76 (0.0) | 0.07 (+0.01) | 998 | 17.03 | 0 | 0.0 | 8 | 0.14 | 5859 | 64.2 | 62.0 | 64.9 | 61.8 |
| 2023-02-24 | 3.84 (+0.22) | 0.76 (+0.18) | 0.06 (+0.03) | 50 | 0.78 | 170 | 2.67 | 30 | 0.47 | 6373 | 62.4 | 59.0 | 62.7 | 58.4 |
| 2023-02-17 | 3.62 (+0.29) | 0.58 (0.0) | 0.03 (+0.02) | 299 | 9.26 | 0 | 0.0 | 21 | 0.65 | 3228 | 59.0 | 58.0 | 59.3 | 55.1 |
| 2023-02-10 | 3.33 (+0.28) | 0.58 (+0.11) | 0.01 (0.0) | 278 | 6.07 | 100 | 2.18 | 0 | 0.0 | 4580 | 57.8 | 56.2 | 58.4 | 54.0 |
| 2023-02-03 | 3.05 (+0.19) | 0.47 (+0.21) | 0.01 (0.0) | 316 | 6.71 | 195 | 4.14 | 0 | 0.0 | 4712 | 55.7 | 49.5 | 56.3 | 49.5 |
| 2023-01-17 | 2.86 (+0.05) | 0.26 (0.0) | 0.01 (+0.01) | 53 | 19.13 | 0 | 0.0 | 5 | 1.81 | 277 | 48.5 | 48.8 | 49.1 | 48.5 |
| 2023-01-13 | 2.81 (-0.02) | 0.26 (0.0) | 0.0 (0.0) | -6 | 0.52 | 0 | 0.0 | 0 | 0.0 | 1161 | 48.85 | 48.4 | 50.5 | 48.4 |
| 2023-01-06 | 2.83 (+0.07) | 0.26 (0.0) | 0.0 (0.0) | 67 | 12.09 | 0 | 0.0 | 0 | 0.0 | 554 | 48.3 | 46.95 | 48.5 | 46.8 |
| 2022-12-30 | 2.76 (-0.31) | 0.26 (0.0) | 0.0 (0.0) | 23 | 6.95 | 0 | 0.0 | 0 | 0.0 | 331 | 46.95 | 47.1 | 47.8 | 46.5 |
| 2022-12-23 | 3.07 (-0.02) | 0.26 (0.0) | 0.0 (0.0) | 63 | 14.29 | 0 | 0.0 | 0 | 0.0 | 441 | 46.85 | 47.75 | 48.15 | 46.5 |
| 2022-12-16 | 3.09 (-0.06) | 0.26 (0.0) | 0.0 (0.0) | 19 | 2.84 | 0 | 0.0 | 0 | 0.0 | 668 | 47.75 | 46.7 | 48.8 | 46.7 |
| 2022-12-09 | 3.15 (-0.05) | 0.26 (0.0) | 0.0 (0.0) | 53 | 6.75 | 0 | 0.0 | 0 | 0.0 | 785 | 47.0 | 47.95 | 48.95 | 46.5 |
| 2022-12-02 | 3.2 (+0.14) | 0.26 (0.0) | 0.0 (0.0) | 125 | 12.1 | 0 | 0.0 | 0 | 0.0 | 1033 | 47.95 | 47.05 | 48.2 | 46.8 |
| 2022-11-25 | 3.06 (+0.11) | 0.26 (0.0) | 0.0 (0.0) | 75 | 3.74 | 0 | 0.0 | 0 | 0.0 | 2003 | 47.25 | 44.8 | 48.3 | 43.95 |
| 2022-11-18 | 2.95 (+0.11) | 0.26 (0.0) | 0.0 (0.0) | 147 | 16.3 | 0 | 0.0 | 0 | 0.0 | 902 | 44.6 | 43.0 | 44.95 | 43.0 |
| 2022-11-11 | 2.84 (+0.04) | 0.26 (-0.07) | 0.0 (0.0) | 95 | 14.42 | -68 | 10.32 | 0 | 0.0 | 659 | 42.85 | 42.5 | 43.2 | 41.8 |
| 2022-11-04 | 2.8 (+0.14) | 0.33 (-0.05) | 0.0 (0.0) | 189 | 31.34 | -43 | 7.13 | 0 | 0.0 | 603 | 42.3 | 39.05 | 42.3 | 39.05 |
| 2022-10-28 | 2.66 (+0.03) | 0.38 (-0.06) | 0.0 (0.0) | 33 | 11.22 | -58 | 19.73 | 0 | 0.0 | 294 | 39.3 | 38.85 | 39.9 | 38.65 |
| 2022-10-21 | 2.63 (+0.02) | 0.44 (-0.09) | 0.0 (0.0) | 24 | 6.59 | -83 | 22.8 | 0 | 0.0 | 364 | 38.85 | 38.2 | 39.2 | 37.75 |
| 2022-10-14 | 2.61 (-0.15) | 0.53 (-0.05) | 0.0 (0.0) | -109 | 19.16 | -47 | 8.26 | 0 | 0.0 | 569 | 38.95 | 40.15 | 40.2 | 38.7 |
| 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 | 2.76 (+0.07) | 0.58 (-0.06) | 0.0 (0.0) | 67 | 21.34 | -55 | 17.52 | 0 | 0.0 | 314 | 40.85 | 40.0 | 41.65 | 39.95 |
| 2022-09-30 | 2.69 (-0.03) | 0.64 (0.0) | 0.0 (0.0) | -80 | 10.26 | 0 | 0.0 | 0 | 0.0 | 780 | 40.3 | 41.9 | 41.9 | 39.0 |
| 2022-09-23 | 2.72 (-0.08) | 0.64 (0.0) | 0.0 (0.0) | -116 | 32.49 | 0 | 0.0 | 0 | 0.0 | 357 | 42.25 | 43.7 | 43.7 | 42.05 |
| 2022-09-16 | 2.8 (+0.14) | 0.64 (0.0) | 0.0 (0.0) | 111 | 17.56 | 0 | 0.0 | -1 | 0.16 | 632 | 43.65 | 43.5 | 44.6 | 42.4 |
| 2022-09-08 | 2.66 (-0.06) | 0.64 (0.0) | 0.0 (0.0) | -94 | 14.64 | 0 | 0.0 | 0 | 0.0 | 642 | 43.05 | 44.55 | 44.85 | 42.2 |
| 2022-09-02 | 2.72 (-0.05) | 0.64 (0.0) | 0.0 (0.0) | -30 | 3.26 | 0 | 0.0 | 0 | 0.0 | 921 | 44.65 | 44.4 | 45.15 | 43.4 |
| 2022-08-26 | 2.77 (+0.4) | 0.64 (0.0) | 0.0 (0.0) | 78 | 8.76 | 0 | 0.0 | 0 | 0.0 | 890 | 44.85 | 42.8 | 45.25 | 42.5 |
| 2022-08-19 | 2.37 (+0.01) | 0.64 (0.0) | 0.0 (0.0) | 40 | 4.67 | 0 | 0.0 | 0 | 0.0 | 856 | 42.9 | 42.5 | 42.9 | 42.25 |
| 2022-08-12 | 2.36 (+0.22) | 0.64 (-0.08) | 0.0 (0.0) | 205 | 22.04 | -72 | 7.74 | 0 | 0.0 | 930 | 42.25 | 40.45 | 42.3 | 39.8 |
| 2022-08-05 | 2.14 (+0.16) | 0.72 (-0.15) | 0.0 (0.0) | 184 | 18.55 | -141 | 14.21 | 0 | 0.0 | 992 | 40.4 | 40.5 | 41.0 | 39.3 |
| 2022-07-29 | 1.98 (+0.06) | 0.87 (-0.06) | 0.0 (0.0) | -3 | 0.54 | -62 | 11.15 | 0 | 0.0 | 556 | 40.4 | 40.3 | 40.95 | 40.2 |
| 2022-07-22 | 1.92 (-0.15) | 0.93 (0.0) | 0.0 (0.0) | -160 | 8.36 | 0 | 0.0 | 0 | 0.0 | 1913 | 40.4 | 42.35 | 43.15 | 39.65 |
| 2022-07-15 | 2.07 (-0.17) | 0.93 (0.0) | 0.0 (0.0) | -7 | 0.75 | 0 | 0.0 | 0 | 0.0 | 934 | 42.3 | 41.5 | 42.35 | 40.0 |
| 2022-07-08 | 2.24 (-0.03) | 0.93 (0.0) | 0.0 (0.0) | -3 | 0.28 | 0 | 0.0 | 0 | 0.0 | 1082 | 41.65 | 40.3 | 41.7 | 39.65 |
| 2022-07-01 | 2.27 (-0.15) | 0.93 (+0.02) | 0.0 (0.0) | -217 | 19.94 | 0 | 0.0 | 0 | 0.0 | 1088 | 41.3 | 43.8 | 44.75 | 41.2 |
| 2022-06-24 | 2.42 (-0.14) | 0.91 (0.0) | 0.0 (0.0) | -184 | 9.06 | 0 | 0.0 | -4 | 0.2 | 2032 | 43.1 | 45.8 | 45.8 | 42.2 |
| 2022-06-17 | 2.56 (-0.12) | 0.91 (-0.16) | 0.0 (-0.01) | -171 | 11.7 | -146 | 9.99 | -4 | 0.27 | 1462 | 45.8 | 48.05 | 48.05 | 45.1 |
| 2022-06-10 | 2.68 (+0.01) | 1.07 (-0.22) | 0.01 (+0.01) | 21 | 2.15 | -209 | 21.39 | 5 | 0.51 | 977 | 48.9 | 49.55 | 49.9 | 48.0 |
| 2022-06-02 | 2.67 (+0.11) | 1.29 (-0.2) | 0.0 (0.0) | 96 | 8.38 | -183 | 15.97 | 0 | 0.0 | 1146 | 49.55 | 47.5 | 49.95 | 47.45 |
| 2022-05-27 | 2.56 (+0.17) | 1.49 (-0.29) | 0.0 (0.0) | 56 | 8.32 | -270 | 40.12 | 0 | 0.0 | 673 | 47.25 | 47.9 | 48.0 | 46.7 |
| 2022-05-20 | 2.39 (+0.28) | 1.78 (-0.32) | 0.0 (0.0) | 310 | 34.25 | -294 | 32.49 | 0 | 0.0 | 905 | 47.8 | 46.5 | 48.1 | 46.25 |
| 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 | |||
| 2022-05-13 | 2.11 (-0.06) | 2.1 (-0.21) | 0.0 (-0.08) | -88 | 5.89 | -194 | 12.99 | -105 | 7.03 | 1494 | 46.0 | 48.95 | 48.95 | 45.8 |
| 2022-05-06 | 2.17 (+0.09) | 2.31 (-0.13) | 0.08 (0.0) | 39 | 4.51 | -130 | 15.05 | 0 | 0.0 | 864 | 48.95 | 49.5 | 49.9 | 48.55 |
| 2022-04-29 | 2.08 (-0.25) | 2.44 (-0.22) | 0.08 (0.0) | -196 | 13.92 | -199 | 14.13 | 0 | 0.0 | 1408 | 49.5 | 52.4 | 52.4 | 49.2 |
| 2022-04-22 | 2.33 (+0.1) | 2.66 (-0.21) | 0.08 (0.0) | 117 | 14.1 | -197 | 23.73 | 0 | 0.0 | 830 | 52.1 | 52.0 | 52.7 | 51.6 |
| 2022-04-15 | 2.23 (-0.06) | 2.87 (-0.18) | 0.08 (0.0) | -63 | 6.58 | -172 | 17.97 | -7 | 0.73 | 957 | 52.0 | 54.2 | 54.2 | 52.0 |
| 2022-04-08 | 2.29 (+0.02) | 3.05 (0.0) | 0.08 (-0.01) | -9 | 1.86 | 0 | 0.0 | -2 | 0.41 | 484 | 53.9 | 55.4 | 55.4 | 53.5 |
| 2022-04-01 | 2.27 (+0.02) | 3.05 (+0.27) | 0.09 (-0.09) | 58 | 9.37 | 0 | 0.0 | -88 | 14.22 | 619 | 55.6 | 55.8 | 56.2 | 54.8 |
| 2022-03-25 | 2.25 (+0.04) | 2.78 (0.0) | 0.18 (+0.01) | 80 | 11.02 | 0 | 0.0 | 10 | 1.38 | 726 | 55.8 | 55.0 | 55.9 | 54.9 |
| 2022-03-18 | 2.21 (+0.1) | 2.78 (-0.37) | 0.17 (+0.09) | 95 | 6.04 | -351 | 22.33 | 86 | 5.47 | 1572 | 54.5 | 52.5 | 54.8 | 51.4 |
| 2022-03-11 | 2.11 (+0.03) | 3.15 (-0.24) | 0.08 (-0.01) | -105 | 6.22 | -217 | 12.86 | -12 | 0.71 | 1687 | 51.7 | 55.3 | 55.3 | 51.2 |
| 2022-03-04 | 2.08 (-0.06) | 3.39 (-0.01) | 0.09 (+0.02) | 94 | 15.33 | 0 | 0.0 | 18 | 2.94 | 613 | 55.5 | 55.1 | 56.3 | 55.1 |
| 2022-02-25 | 2.14 (+0.11) | 3.4 (-0.13) | 0.07 (+0.01) | 170 | 12.07 | -124 | 8.81 | 11 | 0.78 | 1408 | 54.8 | 57.9 | 57.9 | 54.5 |
| 2022-02-18 | 2.03 (+0.11) | 3.53 (0.0) | 0.06 (+0.03) | 164 | 15.44 | 0 | 0.0 | 25 | 2.35 | 1062 | 57.9 | 56.9 | 58.1 | 56.2 |
| 2022-02-11 | 1.92 (+0.29) | 3.53 (+0.02) | 0.03 (+0.03) | 340 | 35.42 | 0 | 0.0 | 30 | 3.12 | 960 | 57.4 | 54.5 | 57.7 | 54.5 |
| 2022-01-26 | 1.63 (-0.16) | 3.51 (-0.02) | 0.0 (0.0) | -107 | 12.16 | 0 | 0.0 | -31 | 3.52 | 880 | 54.3 | 55.7 | 55.7 | 54.2 |
| 2022-01-21 | 1.79 (-0.07) | 3.53 (-0.01) | 0.0 (0.0) | -93 | 8.01 | -24 | 2.07 | -8 | 0.69 | 1161 | 56.0 | 55.0 | 57.1 | 54.9 |
| 2022-01-14 | 1.86 (-0.73) | 3.54 (-0.36) | 0.0 (-0.01) | -1028 | 16.87 | -335 | 5.5 | -11 | 0.18 | 6093 | 55.3 | 59.9 | 60.3 | 55.0 |
| 2022-01-07 | 2.59 (-0.58) | 3.9 (-0.01) | 0.01 (-0.01) | -728 | 12.76 | 0 | 0.0 | -6 | 0.11 | 5705 | 59.3 | 61.3 | 62.8 | 59.1 |
| 2021-12-30 | 3.17 (+0.17) | 3.91 (0.0) | 0.02 (0.0) | 247 | 20.84 | 0 | 0.0 | -1 | 0.08 | 1185 | 61.3 | 60.7 | 62.0 | 60.6 |
| 2021-12-24 | 3.0 (+0.39) | 3.91 (-0.41) | 0.02 (0.0) | 186 | 8.14 | -375 | 16.42 | -3 | 0.13 | 2284 | 60.7 | 62.8 | 62.8 | 60.2 |
| 2021-12-17 | 2.61 (-0.67) | 4.32 (+0.01) | 0.02 (-0.02) | -810 | 15.21 | 0 | 0.0 | -15 | 0.28 | 5327 | 62.3 | 60.0 | 63.2 | 59.3 |
| 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 | 3.28 (-0.2) | 4.31 (-0.63) | 0.04 (+0.03) | -274 | 13.06 | -585 | 27.88 | 27 | 1.29 | 2098 | 60.0 | 60.1 | 60.4 | 59.2 |
| 2021-12-03 | 3.48 (-0.41) | 4.94 (-0.45) | 0.01 (-0.07) | -251 | 7.02 | -411 | 11.49 | -61 | 1.7 | 3578 | 60.1 | 60.1 | 62.8 | 59.4 |
| 2021-11-26 | 3.89 (-0.31) | 5.39 (-0.43) | 0.08 (+0.04) | -199 | 5.12 | -406 | 10.44 | 31 | 0.8 | 3889 | 60.8 | 64.3 | 64.3 | 60.5 |
| 2021-11-19 | 4.2 (+0.38) | 5.82 (-0.01) | 0.04 (+0.03) | 342 | 10.01 | -6 | 0.18 | 29 | 0.85 | 3417 | 64.2 | 64.4 | 65.8 | 63.4 |
| 2021-11-12 | 3.82 (+0.23) | 5.83 (0.0) | 0.01 (0.0) | 394 | 12.62 | 0 | 0.0 | 1 | 0.03 | 3123 | 64.2 | 65.6 | 65.7 | 63.6 |
| 2021-11-05 | 3.59 (+0.58) | 5.83 (+0.06) | 0.01 (+0.01) | 884 | 20.29 | 55 | 1.26 | 10 | 0.23 | 4357 | 64.9 | 64.9 | 66.0 | 63.3 |
| 2021-10-29 | 3.01 (-0.04) | 5.77 (-0.02) | 0.0 (-0.01) | 426 | 15.99 | -16 | 0.6 | -9 | 0.34 | 2664 | 63.8 | 63.6 | 64.3 | 62.3 |
| 2021-10-22 | 3.05 (+0.35) | 5.79 (+0.37) | 0.01 (+0.01) | 425 | 11.54 | 329 | 8.93 | 6 | 0.16 | 3684 | 63.2 | 59.5 | 63.6 | 59.0 |
| 2021-10-15 | 2.7 (-0.34) | 5.42 (-0.01) | 0.0 (-0.01) | -273 | 8.02 | 0 | 0.0 | -12 | 0.35 | 3404 | 59.1 | 58.6 | 60.0 | 57.7 |
| 2021-10-08 | 3.04 (+0.74) | 5.43 (+0.34) | 0.01 (0.0) | 547 | 9.32 | 318 | 5.42 | -31 | 0.53 | 5868 | 61.0 | 62.5 | 62.5 | 58.3 |
| 2021-10-01 | 2.3 (-0.86) | 5.09 (+0.59) | 0.01 (-0.07) | -1397 | 15.88 | 601 | 6.83 | -67 | 0.76 | 8800 | 61.1 | 66.7 | 66.8 | 60.6 |
| 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 | 18.91 (-0.67) | 11.77 (+0.1) | 2.08 (0.0) | -639 | 12.41 | 100 | 1.94 | 7 | 0.14 | 5147 | 375.0 | 386.5 | 389.5 | 368.0 |
| 2026-05-29 | 19.58 (-18.28) | 11.67 (+2.04) | 2.08 (-0.12) | -1443 | 1.49 | 1898 | 1.96 | -120 | 0.12 | 96897 | 383.0 | 385.5 | 439.0 | 353.5 |
| 2026-04-30 | 37.86 (+6.46) | 9.63 (+5.73) | 2.2 (+0.18) | 3646 | 2.06 | 5589 | 3.15 | 174 | 0.1 | 177261 | 382.5 | 281.0 | 463.5 | 273.5 |
| 2026-03-31 | 31.4 (+5.72) | 3.9 (-4.72) | 2.02 (+0.16) | 3919 | 4.51 | -4389 | 5.05 | 145 | 0.17 | 86937 | 268.0 | 283.5 | 311.5 | 243.5 |
| 2026-02-26 | 25.68 (+2.53) | 8.62 (-0.14) | 1.86 (-0.06) | 1493 | 3.41 | -132 | 0.3 | -56 | 0.13 | 43842 | 292.0 | 292.5 | 329.5 | 282.0 |
| 2026-01-30 | 23.15 (+3.36) | 8.76 (+1.56) | 1.92 (-0.17) | 1882 | 2.83 | 1887 | 2.84 | -161 | 0.24 | 66456 | 298.0 | 319.0 | 323.5 | 289.5 |
| 2025-12-31 | 19.79 (-10.74) | 7.2 (+2.98) | 2.09 (+0.1) | -13386 | 8.67 | 2767 | 1.79 | 96 | 0.06 | 154409 | 317.0 | 366.0 | 380.0 | 306.5 |
| 2025-11-28 | 30.53 (+6.92) | 4.22 (+2.28) | 1.99 (+0.33) | 2123 | 1.19 | 2119 | 1.19 | 303 | 0.17 | 177829 | 354.0 | 353.0 | 364.0 | 292.0 |
| 2025-10-31 | 23.61 (+10.81) | 1.94 (-1.85) | 1.66 (+0.12) | 6147 | 6.01 | -1764 | 1.72 | 103 | 0.1 | 102305 | 352.5 | 322.5 | 352.5 | 273.5 |
| 2025-09-30 | 12.8 (-2.18) | 3.79 (-5.69) | 1.54 (-0.01) | -553 | 0.33 | -5292 | 3.2 | 0 | 0.0 | 165121 | 320.0 | 323.0 | 353.0 | 295.0 |
| 2025-08-29 | 14.98 (-4.28) | 9.48 (+6.21) | 1.55 (-0.12) | -8163 | 3.64 | 5772 | 2.57 | -115 | 0.05 | 224419 | 322.5 | 255.5 | 328.0 | 241.0 |
| 2025-07-31 | 19.26 (+0.43) | 3.27 (+2.18) | 1.67 (0.0) | 1850 | 0.87 | 1895 | 0.9 | 1 | 0.0 | 211539 | 265.5 | 240.0 | 270.0 | 224.0 |
| 2025-06-30 | 18.83 (+1.72) | 1.09 (+0.85) | 1.67 (+0.5) | 1133 | 0.4 | 790 | 0.28 | 465 | 0.16 | 284783 | 238.5 | 173.5 | 247.0 | 168.5 |
| 2025-05-29 | 17.11 (+6.87) | 0.24 (+0.04) | 1.17 (+0.55) | 6422 | 2.17 | 34 | 0.01 | 506 | 0.17 | 295577 | 179.0 | 148.5 | 203.5 | 145.5 |
| 2025-04-30 | 10.24 (-1.95) | 0.2 (-0.62) | 0.62 (0.0) | -1300 | 0.64 | -412 | 0.2 | 8 | 0.0 | 201868 | 144.5 | 179.0 | 190.0 | 116.5 |
| 2025-03-31 | 12.19 (+4.03) | 0.82 (+0.35) | 0.62 (-0.33) | 4170 | 1.24 | 329 | 0.1 | -315 | 0.09 | 336730 | 176.5 | 137.5 | 195.5 | 134.5 |
| 2025-02-27 | 8.16 (+0.16) | 0.47 (+0.39) | 0.95 (+0.26) | 335 | 0.2 | 365 | 0.21 | 245 | 0.14 | 170637 | 138.5 | 102.5 | 145.0 | 101.0 |
| 2025-01-22 | 8.0 (-0.98) | 0.08 (-0.37) | 0.69 (+0.11) | 518 | 0.88 | -278 | 0.47 | 102 | 0.17 | 58659 | 108.0 | 113.0 | 114.5 | 99.2 |
| 2024-12-31 | 8.98 (+0.64) | 0.45 (+0.3) | 0.58 (+0.21) | 839 | 0.35 | 278 | 0.12 | 191 | 0.08 | 238800 | 112.0 | 103.0 | 129.5 | 101.5 |
| 2024-11-29 | 8.34 (+3.62) | 0.15 (0.0) | 0.37 (+0.07) | 3478 | 10.25 | 0 | 0.0 | 65 | 0.19 | 33927 | 100.0 | 88.2 | 102.0 | 85.9 |
| 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 | |||
| 2024-10-30 | 4.72 (-0.59) | 0.15 (0.0) | 0.3 (-0.13) | -1127 | 5.77 | 0 | 0.0 | -122 | 0.63 | 19518 | 88.8 | 96.6 | 98.6 | 88.2 |
| 2024-09-30 | 5.31 (+0.98) | 0.15 (0.0) | 0.43 (+0.14) | 146 | 0.32 | 0 | 0.0 | 131 | 0.28 | 46312 | 96.0 | 96.2 | 104.5 | 86.4 |
| 2024-08-30 | 4.33 (+2.2) | 0.15 (-0.32) | 0.29 (-0.05) | 1820 | 6.08 | -300 | 1.0 | -47 | 0.16 | 29955 | 95.5 | 89.2 | 99.2 | 68.6 |
| 2024-07-31 | 2.13 (-0.42) | 0.47 (+0.47) | 0.34 (-0.11) | 137 | 0.26 | 300 | 0.57 | -100 | 0.19 | 52620 | 88.0 | 98.8 | 108.5 | 86.9 |
| 2024-06-28 | 2.55 (+0.02) | 0.0 (0.0) | 0.45 (+0.21) | -1390 | 2.18 | 0 | 0.0 | 195 | 0.31 | 63695 | 98.3 | 94.1 | 105.5 | 85.6 |
| 2024-05-31 | 2.53 (+0.47) | 0.0 (-6.91) | 0.24 (-0.18) | -99 | 0.24 | -6946 | 17.16 | -165 | 0.41 | 40475 | 94.0 | 102.0 | 102.5 | 90.2 |
| 2024-04-30 | 2.06 (-0.89) | 6.91 (-0.94) | 0.42 (-0.34) | -366 | 0.78 | -970 | 2.08 | -313 | 0.67 | 46689 | 102.0 | 124.0 | 129.0 | 102.0 |
| 2024-03-29 | 2.95 (-0.36) | 7.85 (+1.34) | 0.76 (+0.2) | -409 | 0.36 | 1232 | 1.07 | 186 | 0.16 | 114723 | 124.0 | 107.0 | 137.0 | 105.5 |
| 2024-02-29 | 3.31 (-1.47) | 6.51 (-0.13) | 0.56 (-0.05) | -1589 | 5.53 | -116 | 0.4 | -53 | 0.18 | 28720 | 106.0 | 110.5 | 115.5 | 105.0 |
| 2024-01-31 | 4.78 (-3.12) | 6.64 (-1.74) | 0.61 (+0.1) | -3128 | 4.68 | -947 | 1.42 | 99 | 0.15 | 66897 | 109.5 | 122.5 | 123.0 | 101.5 |
| 2023-12-29 | 7.9 (-9.05) | 8.38 (+3.56) | 0.51 (-0.53) | -8503 | 7.17 | 3304 | 2.79 | -499 | 0.42 | 118574 | 122.5 | 134.0 | 156.5 | 119.0 |
| 2023-11-30 | 16.95 (+3.51) | 4.82 (+0.7) | 1.04 (+0.42) | 2782 | 2.22 | 657 | 0.52 | 391 | 0.31 | 125362 | 133.0 | 111.0 | 135.0 | 106.0 |
| 2023-10-31 | 13.44 (+0.78) | 4.12 (+4.12) | 0.62 (+0.17) | 763 | 0.54 | 3644 | 2.59 | 160 | 0.11 | 140857 | 109.5 | 91.1 | 119.5 | 88.9 |
| 2023-09-28 | 12.66 (-1.99) | 0.0 (0.0) | 0.45 (-0.07) | -2022 | 6.11 | 0 | 0.0 | -65 | 0.2 | 33086 | 90.0 | 89.0 | 92.1 | 83.9 |
| 2023-08-31 | 14.65 (+3.55) | 0.0 (-4.5) | 0.52 (-0.49) | 3346 | 3.92 | -4305 | 5.04 | -456 | 0.53 | 85398 | 88.9 | 109.0 | 117.0 | 88.3 |
| 2023-07-31 | 11.1 (-2.23) | 4.5 (+0.04) | 1.01 (+0.15) | -3329 | 1.69 | 337 | 0.17 | 134 | 0.07 | 196852 | 108.5 | 84.1 | 117.5 | 84.0 |
| 2023-06-30 | 13.33 (-0.8) | 4.46 (-2.31) | 0.86 (+0.16) | -671 | 0.9 | -2139 | 2.88 | 146 | 0.2 | 74173 | 83.8 | 82.6 | 88.1 | 77.1 |
| 2023-05-31 | 14.13 (+6.52) | 6.77 (+6.51) | 0.7 (+0.65) | 5920 | 5.62 | 6052 | 5.74 | 609 | 0.58 | 105423 | 82.3 | 66.3 | 87.9 | 65.5 |
| 2023-04-28 | 7.61 (-0.01) | 0.26 (-0.5) | 0.05 (-0.08) | 237 | 0.82 | -465 | 1.61 | -72 | 0.25 | 28857 | 65.5 | 66.6 | 71.5 | 61.9 |
| 2023-03-31 | 7.62 (+3.78) | 0.76 (0.0) | 0.13 (+0.07) | 3584 | 10.29 | 0 | 0.0 | 61 | 0.18 | 34830 | 66.8 | 62.0 | 69.9 | 61.8 |
| 2023-02-24 | 3.84 (+0.9) | 0.76 (+0.5) | 0.06 (+0.05) | 802 | 4.66 | 465 | 2.7 | 51 | 0.3 | 17223 | 62.4 | 53.7 | 62.7 | 52.8 |
| 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 | 2.94 (+0.18) | 0.26 (0.0) | 0.01 (+0.01) | 255 | 6.96 | 0 | 0.0 | 5 | 0.14 | 3665 | 52.7 | 46.95 | 53.1 | 46.8 |
| 2022-12-30 | 2.76 (-0.39) | 0.26 (0.0) | 0.0 (-0.01) | 205 | 8.22 | 0 | 0.0 | -13 | 0.52 | 2493 | 46.95 | 48.0 | 48.95 | 46.5 |
| 2022-11-30 | 3.15 (+0.47) | 0.26 (-0.11) | 0.01 (+0.01) | 567 | 11.57 | -105 | 2.14 | 13 | 0.27 | 4900 | 48.0 | 39.85 | 48.3 | 39.75 |
| 2022-10-31 | 2.68 (-0.01) | 0.37 (-0.27) | 0.0 (0.0) | 32 | 2.03 | -249 | 15.76 | 0 | 0.0 | 1580 | 39.85 | 40.0 | 41.65 | 37.75 |
| 2022-09-30 | 2.69 (-0.05) | 0.64 (0.0) | 0.0 (0.0) | -192 | 7.14 | 0 | 0.0 | -1 | 0.04 | 2688 | 40.3 | 44.7 | 44.85 | 39.0 |
| 2022-08-31 | 2.74 (+0.76) | 0.64 (-0.23) | 0.0 (0.0) | 490 | 11.36 | -213 | 4.94 | 0 | 0.0 | 4315 | 45.0 | 40.5 | 45.25 | 39.3 |
| 2022-07-29 | 1.98 (-0.45) | 0.87 (-0.06) | 0.0 (0.0) | -384 | 7.75 | -62 | 1.25 | 0 | 0.0 | 4954 | 40.4 | 42.5 | 43.15 | 39.65 |
| 2022-06-30 | 2.43 (-0.24) | 0.93 (-0.46) | 0.0 (0.0) | -353 | 6.44 | -448 | 8.18 | -3 | 0.05 | 5479 | 42.7 | 49.65 | 49.9 | 42.2 |
| 2022-05-31 | 2.67 (+0.59) | 1.39 (-1.05) | 0.0 (-0.08) | 426 | 9.07 | -978 | 20.81 | -105 | 2.23 | 4699 | 49.65 | 49.5 | 49.95 | 45.8 |
| 2022-04-29 | 2.08 (-0.17) | 2.44 (-0.61) | 0.08 (-0.01) | -135 | 3.58 | -568 | 15.07 | -9 | 0.24 | 3769 | 49.5 | 55.3 | 55.6 | 49.2 |
| 2022-03-31 | 2.25 (+0.11) | 3.05 (-0.35) | 0.09 (+0.02) | 206 | 4.02 | -568 | 11.07 | 14 | 0.27 | 5129 | 55.4 | 55.1 | 56.3 | 51.2 |
| 2022-02-25 | 2.14 (+0.51) | 3.4 (-0.11) | 0.07 (+0.07) | 674 | 19.64 | -124 | 3.61 | 66 | 1.92 | 3431 | 54.8 | 54.5 | 58.1 | 54.5 |
| 2022-01-26 | 1.63 (-1.54) | 3.51 (-0.4) | 0.0 (-0.02) | -1956 | 14.13 | -359 | 2.59 | -56 | 0.4 | 13840 | 54.3 | 61.3 | 62.8 | 54.2 |
| 2021-12-30 | 3.17 (-0.93) | 3.91 (-1.37) | 0.02 (+0.01) | -1099 | 8.52 | -1271 | 9.85 | 7 | 0.05 | 12898 | 61.3 | 62.3 | 63.2 | 59.2 |
| 2021-11-30 | 4.1 (+1.09) | 5.28 (-0.49) | 0.01 (+0.01) | 1618 | 9.89 | -457 | 2.79 | 11 | 0.07 | 16364 | 62.2 | 64.9 | 66.0 | 59.4 |
| 2021-10-29 | 3.01 (+0.64) | 5.77 (+0.68) | 0.0 (-0.01) | 958 | 5.69 | 631 | 3.75 | -45 | 0.27 | 16847 | 63.8 | 62.5 | 64.3 | 57.7 |
| 2021-09-30 | 2.37 (-1.75) | 5.09 (+0.9) | 0.01 (-0.29) | -1635 | 4.22 | 1183 | 3.06 | -256 | 0.66 | 38719 | 62.8 | 72.1 | 73.4 | 61.5 |
| 2021-08-31 | 4.12 (-0.63) | 4.19 (+1.19) | 0.3 (-0.27) | -1234 | 3.9 | 1020 | 3.23 | -228 | 0.72 | 31602 | 69.6 | 72.3 | 72.7 | 59.5 |
| 2021-07-30 | 4.75 (-1.09) | 3.0 (-0.43) | 0.57 (+0.33) | -496 | 0.75 | -370 | 0.56 | 282 | 0.42 | 66477 | 71.4 | 64.7 | 76.2 | 63.0 |
| 2021-06-30 | 5.84 () | 3.43 () | 0.24 () | 408 | 13.11 | 0 | 0.0 | -131 | 4.21 | 3111 | 64.2 | 65.8 | 65.9 | 64.0 |