- 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 | 37.84 (+0.44) | 9.61 (-0.01) | 0.32 (+0.06) | 555 | 26.13 | -13 | 0.61 | 69 | 3.25 | 2124 | 1055.0 | 1005.0 | 1065.0 | 999.0 |
| 2026-06-02 | 37.4 (+0.03) | 9.62 (-0.02) | 0.26 (-0.05) | -1 | 0.1 | -33 | 3.19 | -60 | 5.79 | 1036 | 998.0 | 1020.0 | 1020.0 | 971.0 |
| 2026-06-01 | 37.37 (-0.19) | 9.64 (+0.2) | 0.31 (+0.01) | -258 | 22.4 | 253 | 21.96 | 18 | 1.56 | 1152 | 1005.0 | 998.0 | 1025.0 | 988.0 |
| 2026-05-29 | 37.56 (-0.05) | 9.44 (-0.02) | 0.3 (0.0) | -377 | 21.65 | -29 | 1.67 | -6 | 0.34 | 1741 | 993.0 | 1050.0 | 1060.0 | 993.0 |
| 2026-05-28 | 37.61 (-0.07) | 9.46 (+0.74) | 0.3 (-0.07) | -510 | 19.62 | 920 | 35.4 | -85 | 3.27 | 2599 | 1035.0 | 1110.0 | 1110.0 | 1030.0 |
| 2026-05-27 | 37.68 (-0.18) | 8.72 (+0.86) | 0.37 (+0.03) | -328 | 9.0 | 1067 | 29.26 | 45 | 1.23 | 3646 | 1110.0 | 1050.0 | 1130.0 | 1005.0 |
| 2026-05-26 | 37.86 (+0.42) | 7.86 (+0.29) | 0.34 (+0.07) | 518 | 19.56 | 368 | 13.9 | 80 | 3.02 | 2648 | 1035.0 | 967.0 | 1040.0 | 966.0 |
| 2026-05-25 | 37.44 (+0.09) | 7.57 (0.0) | 0.27 (+0.02) | 102 | 10.04 | 0 | 0.0 | 28 | 2.76 | 1016 | 949.0 | 940.0 | 955.0 | 934.0 |
| 2026-05-22 | 37.35 (+0.11) | 7.57 (-0.02) | 0.25 (0.0) | 24 | 1.95 | -28 | 2.27 | 3 | 0.24 | 1231 | 927.0 | 935.0 | 952.0 | 922.0 |
| 2026-05-21 | 37.24 (-0.05) | 7.59 (+0.06) | 0.25 (+0.03) | -64 | 4.36 | 75 | 5.11 | 37 | 2.52 | 1469 | 929.0 | 942.0 | 954.0 | 912.0 |
| 2026-05-20 | 37.29 (0.0) | 7.53 (+0.01) | 0.22 (0.0) | -7 | 0.56 | 14 | 1.12 | -4 | 0.32 | 1253 | 916.0 | 942.0 | 962.0 | 911.0 |
| 2026-05-19 | 37.29 (+0.05) | 7.52 (+0.03) | 0.22 (-0.05) | 39 | 1.53 | 28 | 1.1 | -69 | 2.7 | 2555 | 944.0 | 992.0 | 992.0 | 902.0 |
| 2026-05-18 | 37.24 (+0.04) | 7.49 (-0.01) | 0.27 (-0.06) | 48 | 2.47 | -10 | 0.51 | -68 | 3.5 | 1945 | 985.0 | 1000.0 | 1035.0 | 965.0 |
| 2026-05-15 | 37.2 (+0.42) | 7.5 (+0.08) | 0.33 (-0.07) | 510 | 19.3 | 100 | 3.79 | -86 | 3.26 | 2642 | 1025.0 | 1035.0 | 1055.0 | 1000.0 |
| 2026-05-14 | 36.78 (+0.99) | 7.42 (+0.26) | 0.4 (-0.01) | 1222 | 29.01 | 329 | 7.81 | -9 | 0.21 | 4213 | 1010.0 | 973.0 | 1040.0 | 946.0 |
| 2026-05-13 | 35.79 (+0.82) | 7.16 (+0.12) | 0.41 (+0.07) | 994 | 28.49 | 140 | 4.01 | 76 | 2.18 | 3489 | 950.0 | 885.0 | 965.0 | 885.0 |
| 2026-05-12 | 34.97 (-0.23) | 7.04 (-0.04) | 0.34 (-0.01) | -392 | 20.52 | -50 | 2.62 | -6 | 0.31 | 1910 | 885.0 | 900.0 | 903.0 | 859.0 |
| 2026-05-11 | 35.2 (0.0) | 7.08 (-0.06) | 0.35 (+0.03) | -4 | 0.26 | -67 | 4.28 | 43 | 2.75 | 1565 | 896.0 | 878.0 | 900.0 | 867.0 |
| 2026-05-08 | 35.2 (+0.27) | 7.14 (-0.02) | 0.32 (-0.02) | 204 | 13.07 | -31 | 1.99 | -34 | 2.18 | 1561 | 860.0 | 862.0 | 902.0 | 860.0 |
| 2026-05-07 | 34.93 (-0.26) | 7.16 (-0.03) | 0.34 (0.0) | -356 | 27.03 | -32 | 2.43 | 1 | 0.08 | 1317 | 861.0 | 888.0 | 903.0 | 851.0 |
| 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 | 35.19 (+0.2) | 7.19 (-0.12) | 0.34 (+0.11) | 229 | 13.73 | -150 | 8.99 | 135 | 8.09 | 1668 | 877.0 | 870.0 | 885.0 | 841.0 |
| 2026-05-05 | 34.99 (-0.08) | 7.31 (+0.01) | 0.23 (-0.02) | -132 | 11.14 | 13 | 1.1 | -27 | 2.28 | 1185 | 860.0 | 856.0 | 863.0 | 828.0 |
| 2026-05-04 | 35.07 (-0.06) | 7.3 (-0.02) | 0.25 (+0.02) | -82 | 6.43 | -33 | 2.59 | 35 | 2.74 | 1276 | 854.0 | 836.0 | 863.0 | 831.0 |
| 2026-04-30 | 35.13 (-0.07) | 7.32 (-0.18) | 0.23 (-0.07) | -100 | 7.1 | -216 | 15.34 | -91 | 6.46 | 1408 | 825.0 | 862.0 | 863.0 | 825.0 |
| 2026-04-29 | 35.2 (+0.07) | 7.5 (-0.04) | 0.3 (+0.01) | 75 | 7.71 | -48 | 4.93 | 13 | 1.34 | 973 | 861.0 | 872.0 | 875.0 | 849.0 |
| 2026-04-28 | 35.13 (+0.08) | 7.54 (-0.04) | 0.29 (+0.05) | 59 | 3.64 | -53 | 3.27 | 60 | 3.7 | 1622 | 881.0 | 928.0 | 928.0 | 873.0 |
| 2026-04-27 | 35.05 (+0.43) | 7.58 (-0.01) | 0.24 (-0.02) | 411 | 18.3 | -7 | 0.31 | -18 | 0.8 | 2246 | 928.0 | 979.0 | 1005.0 | 920.0 |
| 2026-04-24 | 34.62 (+0.51) | 7.59 (-0.07) | 0.26 (-0.11) | 583 | 15.97 | -99 | 2.71 | -143 | 3.92 | 3651 | 972.0 | 976.0 | 997.0 | 945.0 |
| 2026-04-23 | 34.11 (+1.63) | 7.66 (-0.14) | 0.37 (-0.04) | 2020 | 46.6 | -164 | 3.78 | -49 | 1.13 | 4335 | 949.0 | 920.0 | 955.0 | 903.0 |
| 2026-04-22 | 32.48 (+0.72) | 7.8 (-0.06) | 0.41 (-0.09) | 851 | 44.84 | -78 | 4.11 | -113 | 5.95 | 1898 | 896.0 | 890.0 | 906.0 | 884.0 |
| 2026-04-21 | 31.76 (-6.14) | 7.86 (-0.07) | 0.5 (-0.01) | 1183 | 48.42 | -79 | 3.23 | -15 | 0.61 | 2443 | 890.0 | 872.0 | 895.0 | 861.0 |
| 2026-04-20 | 37.9 (+0.87) | 7.93 (+0.09) | 0.51 (+0.03) | 1042 | 35.44 | -35 | 1.19 | 42 | 1.43 | 2940 | 863.0 | 830.0 | 873.0 | 823.0 |
| 2026-04-17 | 37.03 (+1.54) | 7.84 (-0.13) | 0.48 (+0.07) | 1834 | 55.86 | -169 | 5.15 | 85 | 2.59 | 3283 | 825.0 | 784.0 | 830.0 | 784.0 |
| 2026-04-16 | 35.49 (-0.09) | 7.97 (-0.35) | 0.41 (-0.06) | -269 | 7.35 | -429 | 11.73 | -76 | 2.08 | 3658 | 790.0 | 837.0 | 837.0 | 771.0 |
| 2026-04-15 | 35.58 (+2.25) | 8.32 (-0.27) | 0.47 (+0.03) | 2711 | 53.41 | -328 | 6.46 | 45 | 0.89 | 5076 | 822.0 | 802.0 | 834.0 | 800.0 |
| 2026-04-14 | 33.33 (+0.77) | 8.59 (+0.02) | 0.44 (+0.05) | 903 | 33.76 | 20 | 0.75 | 51 | 1.91 | 2675 | 788.0 | 775.0 | 795.0 | 761.0 |
| 2026-04-13 | 32.56 (-0.04) | 8.57 (+0.01) | 0.39 (+0.1) | -348 | 10.89 | 19 | 0.59 | 133 | 4.16 | 3197 | 758.0 | 761.0 | 765.0 | 714.0 |
| 2026-04-10 | 32.6 (+0.16) | 8.56 (+0.01) | 0.29 (+0.03) | 89 | 6.22 | -2 | 0.14 | 31 | 2.17 | 1431 | 723.0 | 705.0 | 729.0 | 701.0 |
| 2026-04-09 | 32.44 (-0.05) | 8.55 (-0.08) | 0.26 (+0.02) | -226 | 13.66 | -88 | 5.32 | 29 | 1.75 | 1654 | 695.0 | 699.0 | 717.0 | 694.0 |
| 2026-04-08 | 32.49 (-0.13) | 8.63 (-0.06) | 0.24 (-0.03) | -258 | 21.25 | -82 | 6.75 | -38 | 3.13 | 1214 | 693.0 | 705.0 | 706.0 | 686.0 |
| 2026-04-07 | 32.62 (-0.06) | 8.69 (-0.07) | 0.27 (+0.01) | -157 | 15.67 | -90 | 8.98 | 8 | 0.8 | 1002 | 688.0 | 714.0 | 720.0 | 688.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 32.68 (+0.25) | 8.76 (-0.19) | 0.26 (-0.02) | 262 | 19.32 | -235 | 17.33 | -15 | 1.11 | 1356 | 699.0 | 731.0 | 732.0 | 692.0 |
| 2026-04-01 | 32.43 (+0.16) | 8.95 (+0.01) | 0.28 (+0.02) | 114 | 10.05 | 10 | 0.88 | 17 | 1.5 | 1134 | 718.0 | 716.0 | 731.0 | 712.0 |
| 2026-03-31 | 32.27 (-0.09) | 8.94 (+0.11) | 0.26 (-0.06) | -136 | 6.97 | 139 | 7.13 | -66 | 3.38 | 1950 | 688.0 | 738.0 | 742.0 | 685.0 |
| 2026-03-30 | 32.36 (-0.26) | 8.83 (+0.28) | 0.32 (+0.02) | -379 | 30.54 | 349 | 28.12 | 15 | 1.21 | 1241 | 743.0 | 742.0 | 765.0 | 733.0 |
| 2026-03-27 | 32.62 (+0.04) | 8.55 (0.0) | 0.3 (-0.01) | 55 | 5.2 | 6 | 0.57 | -13 | 1.23 | 1058 | 752.0 | 746.0 | 759.0 | 735.0 |
| 2026-03-26 | 32.58 (+0.32) | 8.55 (+0.01) | 0.31 (-0.09) | 301 | 9.68 | 13 | 0.42 | -102 | 3.28 | 3110 | 752.0 | 808.0 | 819.0 | 751.0 |
| 2026-03-25 | 32.26 (+1.45) | 8.54 (+0.05) | 0.4 (+0.05) | 1774 | 42.76 | 63 | 1.52 | 52 | 1.25 | 4149 | 800.0 | 796.0 | 813.0 | 789.0 |
| 2026-03-24 | 30.81 (+0.38) | 8.49 (+0.09) | 0.35 (+0.01) | 354 | 10.07 | 109 | 3.1 | 22 | 0.63 | 3516 | 750.0 | 752.0 | 769.0 | 724.0 |
| 2026-03-23 | 30.43 (+0.22) | 8.4 (+0.48) | 0.34 (+0.02) | 201 | 6.3 | 593 | 18.58 | 20 | 0.63 | 3192 | 723.0 | 692.0 | 738.0 | 690.0 |
| 2026-03-20 | 30.21 (+0.69) | 7.92 (0.0) | 0.32 (+0.01) | 855 | 36.68 | 7 | 0.3 | 18 | 0.77 | 2331 | 712.0 | 687.0 | 720.0 | 687.0 |
| 2026-03-19 | 29.52 (+0.16) | 7.92 (+0.01) | 0.31 (0.0) | 161 | 25.8 | 1 | 0.16 | 0 | 0.0 | 624 | 680.0 | 672.0 | 693.0 | 671.0 |
| 2026-03-18 | 29.36 (+0.32) | 7.91 (-0.06) | 0.31 (0.0) | 326 | 43.88 | -74 | 9.96 | 1 | 0.13 | 743 | 683.0 | 675.0 | 685.0 | 670.0 |
| 2026-03-17 | 29.04 (-0.13) | 7.97 (-0.07) | 0.31 (-0.01) | -195 | 15.88 | -77 | 6.27 | -16 | 1.3 | 1228 | 667.0 | 692.0 | 693.0 | 667.0 |
| 2026-03-16 | 29.17 (+0.23) | 8.04 (-0.15) | 0.32 (+0.01) | 256 | 15.81 | -197 | 12.17 | 14 | 0.86 | 1619 | 686.0 | 687.0 | 701.0 | 670.0 |
| 2026-03-13 | 28.94 (-0.01) | 8.19 (0.0) | 0.31 (+0.01) | -69 | 9.09 | 3 | 0.4 | 4 | 0.53 | 759 | 679.0 | 685.0 | 696.0 | 679.0 |
| 2026-03-12 | 28.95 (+0.21) | 8.19 (0.0) | 0.3 (-0.02) | 246 | 25.36 | -1 | 0.1 | -18 | 1.86 | 970 | 697.0 | 697.0 | 711.0 | 690.0 |
| 2026-03-11 | 28.74 (+0.04) | 8.19 (-0.11) | 0.32 (0.0) | 10 | 0.61 | -127 | 7.78 | -3 | 0.18 | 1632 | 697.0 | 708.0 | 717.0 | 693.0 |
| 2026-03-10 | 28.7 (+0.1) | 8.3 (+0.25) | 0.32 (+0.03) | 118 | 5.6 | 306 | 14.52 | 33 | 1.57 | 2107 | 691.0 | 679.0 | 712.0 | 667.0 |
| 2026-03-09 | 28.6 (+0.06) | 8.05 (+0.16) | 0.29 (0.0) | 25 | 1.64 | 198 | 13.0 | 3 | 0.2 | 1523 | 658.0 | 620.0 | 658.0 | 609.0 |
| 2026-03-06 | 28.54 (-0.08) | 7.89 (0.0) | 0.29 (-0.02) | -121 | 15.67 | -1 | 0.13 | -21 | 2.72 | 772 | 668.0 | 680.0 | 689.0 | 667.0 |
| 2026-03-05 | 28.62 (+0.22) | 7.89 (0.0) | 0.31 (+0.02) | 276 | 25.0 | -1 | 0.09 | 27 | 2.45 | 1104 | 688.0 | 666.0 | 692.0 | 661.0 |
| 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 | 28.4 (-0.11) | 7.89 (0.0) | 0.29 (0.0) | -240 | 16.18 | -5 | 0.34 | -6 | 0.4 | 1483 | 638.0 | 672.0 | 674.0 | 637.0 |
| 2026-03-03 | 28.51 (+0.12) | 7.89 (-0.01) | 0.29 (-0.05) | 123 | 7.52 | 0 | 0.0 | -63 | 3.85 | 1636 | 688.0 | 709.0 | 719.0 | 682.0 |
| 2026-03-02 | 28.39 (+0.27) | 7.9 (+0.06) | 0.34 (-0.01) | 290 | 17.08 | 70 | 4.12 | -5 | 0.29 | 1698 | 700.0 | 685.0 | 733.0 | 685.0 |
| 2026-02-26 | 28.12 (+0.15) | 7.84 (+0.21) | 0.35 (+0.02) | -14 | 0.4 | 255 | 7.26 | 14 | 0.4 | 3511 | 723.0 | 703.0 | 740.0 | 700.0 |
| 2026-02-25 | 27.97 (+0.47) | 7.63 (+0.01) | 0.33 (+0.02) | 516 | 25.22 | 15 | 0.73 | 37 | 1.81 | 2046 | 701.0 | 671.0 | 704.0 | 671.0 |
| 2026-02-24 | 27.5 (+0.02) | 7.62 (+0.03) | 0.31 (-0.01) | 23 | 1.98 | 36 | 3.1 | -15 | 1.29 | 1162 | 670.0 | 659.0 | 678.0 | 652.0 |
| 2026-02-23 | 27.48 (+0.36) | 7.59 (+0.01) | 0.32 (+0.04) | 231 | 15.95 | 12 | 0.83 | 51 | 3.52 | 1448 | 659.0 | 640.0 | 660.0 | 632.0 |
| 2026-02-11 | 27.12 (+0.24) | 7.58 (-0.03) | 0.28 (-0.01) | 259 | 23.48 | -27 | 2.45 | -12 | 1.09 | 1103 | 638.0 | 620.0 | 638.0 | 612.0 |
| 2026-02-10 | 26.88 (+0.34) | 7.61 (-0.28) | 0.29 (0.0) | 385 | 20.28 | -358 | 18.86 | 0 | 0.0 | 1898 | 618.0 | 628.0 | 631.0 | 612.0 |
| 2026-02-09 | 26.54 (+0.12) | 7.89 (-0.04) | 0.29 (0.0) | 102 | 8.36 | -49 | 4.02 | -3 | 0.25 | 1220 | 619.0 | 632.0 | 643.0 | 618.0 |
| 2026-02-06 | 26.42 (+0.18) | 7.93 (-0.05) | 0.29 (+0.01) | 207 | 15.37 | -64 | 4.75 | 10 | 0.74 | 1347 | 621.0 | 620.0 | 621.0 | 596.0 |
| 2026-02-05 | 26.24 (-0.15) | 7.98 (-0.02) | 0.28 (0.0) | -218 | 24.38 | -17 | 1.9 | 2 | 0.22 | 894 | 624.0 | 632.0 | 647.0 | 624.0 |
| 2026-02-04 | 26.39 (-0.04) | 8.0 (-0.07) | 0.28 (0.0) | -70 | 6.36 | -94 | 8.55 | -3 | 0.27 | 1100 | 638.0 | 641.0 | 648.0 | 633.0 |
| 2026-02-03 | 26.43 (-0.03) | 8.07 (-0.33) | 0.28 (-0.03) | -42 | 2.09 | -401 | 19.91 | -41 | 2.04 | 2014 | 651.0 | 665.0 | 666.0 | 635.0 |
| 2026-02-02 | 26.46 (+0.54) | 8.4 (-0.11) | 0.31 (+0.03) | 643 | 35.12 | -145 | 7.92 | 41 | 2.24 | 1831 | 656.0 | 625.0 | 658.0 | 624.0 |
| 2026-01-30 | 25.92 (-0.23) | 8.51 (-0.02) | 0.28 (-0.05) | -559 | 25.64 | -23 | 1.06 | -57 | 2.61 | 2180 | 630.0 | 672.0 | 675.0 | 630.0 |
| 2026-01-29 | 26.15 (+0.11) | 8.53 (-0.11) | 0.33 (+0.05) | 124 | 5.28 | -133 | 5.67 | 53 | 2.26 | 2347 | 678.0 | 660.0 | 680.0 | 657.0 |
| 2026-01-28 | 26.04 (-0.03) | 8.64 (-0.67) | 0.28 (-0.01) | -49 | 1.87 | -829 | 31.68 | -1 | 0.04 | 2617 | 658.0 | 673.0 | 678.0 | 653.0 |
| 2026-01-27 | 26.07 (+0.03) | 9.31 (-0.19) | 0.29 (+0.02) | 1 | 0.07 | -239 | 15.7 | 22 | 1.45 | 1522 | 655.0 | 667.0 | 667.0 | 645.0 |
| 2026-01-26 | 26.04 (0.0) | 9.5 (-0.22) | 0.27 (0.0) | -187 | 9.44 | -268 | 13.54 | 0 | 0.0 | 1980 | 660.0 | 684.0 | 690.0 | 656.0 |
| 2026-01-23 | 26.04 (-0.07) | 9.72 (-0.02) | 0.27 (0.0) | -99 | 11.17 | -36 | 4.06 | 2 | 0.23 | 886 | 684.0 | 682.0 | 689.0 | 679.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 26.11 (-0.33) | 9.74 (-0.22) | 0.27 (+0.01) | -406 | 22.89 | -264 | 14.88 | 5 | 0.28 | 1774 | 678.0 | 688.0 | 691.0 | 675.0 |
| 2026-01-21 | 26.44 (+0.58) | 9.96 (-1.01) | 0.26 (-0.04) | 663 | 20.66 | -859 | 26.77 | -52 | 1.62 | 3209 | 676.0 | 710.0 | 717.0 | 670.0 |
| 2026-01-20 | 25.86 (+0.2) | 10.97 (-0.26) | 0.3 (-0.04) | -259 | 7.22 | -321 | 8.94 | -48 | 1.34 | 3589 | 709.0 | 744.0 | 745.0 | 702.0 |
| 2026-01-19 | 25.66 (+0.13) | 11.23 (0.0) | 0.34 (-0.05) | -681 | 20.92 | 0 | 0.0 | -55 | 1.69 | 3255 | 752.0 | 791.0 | 801.0 | 741.0 |
| 2026-01-16 | 25.53 (-0.19) | 11.23 (+0.13) | 0.39 (-0.08) | -312 | 6.71 | 160 | 3.44 | -104 | 2.24 | 4651 | 788.0 | 819.0 | 835.0 | 787.0 |
| 2026-01-15 | 25.72 (+0.37) | 11.1 (-0.51) | 0.47 (-0.06) | 345 | 10.11 | -627 | 18.38 | -71 | 2.08 | 3412 | 803.0 | 795.0 | 819.0 | 790.0 |
| 2026-01-14 | 25.35 (-0.21) | 11.61 (-0.42) | 0.53 (-0.02) | -426 | 11.09 | -518 | 13.49 | -23 | 0.6 | 3840 | 804.0 | 818.0 | 828.0 | 798.0 |
| 2026-01-13 | 25.56 (+0.78) | 12.03 (-0.12) | 0.55 (+0.04) | 950 | 14.2 | -157 | 2.35 | 49 | 0.73 | 6691 | 812.0 | 818.0 | 845.0 | 807.0 |
| 2026-01-12 | 24.78 (+0.09) | 12.15 (-0.02) | 0.51 (+0.03) | 53 | 1.76 | -20 | 0.67 | 36 | 1.2 | 3007 | 791.0 | 796.0 | 825.0 | 780.0 |
| 2026-01-09 | 24.69 (-0.2) | 12.17 (-0.06) | 0.48 (-0.11) | -283 | 15.76 | -74 | 4.12 | -137 | 7.63 | 1796 | 767.0 | 789.0 | 800.0 | 765.0 |
| 2026-01-08 | 24.89 (-0.17) | 12.23 (+0.04) | 0.59 (+0.02) | -377 | 16.82 | 46 | 2.05 | 18 | 0.8 | 2241 | 786.0 | 802.0 | 813.0 | 786.0 |
| 2026-01-07 | 25.06 (-0.51) | 12.19 (+0.76) | 0.57 (-0.01) | -1117 | 33.6 | 948 | 28.52 | -11 | 0.33 | 3324 | 802.0 | 821.0 | 821.0 | 799.0 |
| 2026-01-06 | 25.57 (-0.42) | 11.43 (+0.4) | 0.58 (+0.16) | -695 | 17.8 | 485 | 12.42 | 198 | 5.07 | 3904 | 818.0 | 805.0 | 818.0 | 788.0 |
| 2026-01-05 | 25.99 (+0.26) | 11.03 (+0.43) | 0.42 (+0.11) | 210 | 4.9 | 535 | 12.49 | 136 | 3.18 | 4283 | 795.0 | 775.0 | 809.0 | 774.0 |
| 2026-01-02 | 25.73 (-0.26) | 10.6 (+0.35) | 0.31 (-0.03) | -710 | 19.42 | 437 | 11.95 | -28 | 0.77 | 3656 | 762.0 | 789.0 | 800.0 | 758.0 |
| 2025-12-31 | 25.99 (-0.44) | 10.25 (+0.32) | 0.34 (+0.01) | -688 | 23.87 | 392 | 13.6 | 4 | 0.14 | 2882 | 781.0 | 782.0 | 805.0 | 775.0 |
| 2025-12-30 | 26.43 (-0.42) | 9.93 (+0.38) | 0.33 (+0.06) | -676 | 23.83 | 484 | 17.06 | 71 | 2.5 | 2837 | 779.0 | 780.0 | 804.0 | 770.0 |
| 2025-12-29 | 26.85 (-0.6) | 9.55 (+0.45) | 0.27 (0.0) | -1122 | 35.25 | 561 | 17.62 | 5 | 0.16 | 3183 | 775.0 | 802.0 | 811.0 | 771.0 |
| 2025-12-26 | 27.45 (-0.04) | 9.1 (+0.41) | 0.27 (+0.01) | -105 | 3.56 | 506 | 17.17 | 12 | 0.41 | 2947 | 791.0 | 759.0 | 803.0 | 759.0 |
| 2025-12-24 | 27.49 (-0.1) | 8.69 (-0.04) | 0.26 (0.0) | -128 | 14.29 | -55 | 6.14 | -2 | 0.22 | 896 | 752.0 | 764.0 | 767.0 | 751.0 |
| 2025-12-23 | 27.59 (+0.07) | 8.73 (-0.1) | 0.26 (-0.01) | 92 | 9.89 | -120 | 12.9 | -4 | 0.43 | 930 | 759.0 | 769.0 | 776.0 | 759.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 27.52 (-0.05) | 8.83 (-0.25) | 0.27 (-0.05) | -218 | 9.89 | -308 | 13.97 | -63 | 2.86 | 2204 | 761.0 | 797.0 | 809.0 | 761.0 |
| 2025-12-19 | 27.57 (+0.17) | 9.08 (0.0) | 0.32 (-0.01) | 59 | 3.77 | -5 | 0.32 | -19 | 1.21 | 1564 | 791.0 | 772.0 | 796.0 | 771.0 |
| 2025-12-18 | 27.4 (+0.19) | 9.08 (-0.05) | 0.33 (-0.03) | 131 | 7.61 | -68 | 3.95 | -38 | 2.21 | 1721 | 763.0 | 793.0 | 800.0 | 762.0 |
| 2025-12-17 | 27.21 (-0.03) | 9.13 (+0.01) | 0.36 (-0.01) | -189 | 7.1 | 20 | 0.75 | -10 | 0.38 | 2662 | 793.0 | 820.0 | 838.0 | 793.0 |
| 2025-12-16 | 27.24 (+0.07) | 9.12 (+0.04) | 0.37 (-0.07) | -1 | 0.04 | 51 | 2.17 | -80 | 3.4 | 2351 | 808.0 | 821.0 | 834.0 | 792.0 |
| 2025-12-15 | 27.17 (-0.04) | 9.08 (+0.26) | 0.44 (+0.03) | -71 | 2.45 | 314 | 10.84 | 38 | 1.31 | 2897 | 827.0 | 799.0 | 844.0 | 792.0 |
| 2025-12-12 | 27.21 (+0.25) | 8.82 (+0.15) | 0.41 (+0.02) | 81 | 2.11 | 193 | 5.02 | 16 | 0.42 | 3841 | 827.0 | 815.0 | 848.0 | 811.0 |
| 2025-12-11 | 26.96 (+0.1) | 8.67 (+0.45) | 0.39 (-0.03) | -36 | 0.99 | 558 | 15.37 | -30 | 0.83 | 3630 | 803.0 | 800.0 | 822.0 | 793.0 |
| 2025-12-10 | 26.86 (-0.18) | 8.22 (+0.37) | 0.42 (+0.05) | -335 | 9.24 | 462 | 12.75 | 55 | 1.52 | 3624 | 780.0 | 744.0 | 795.0 | 733.0 |
| 2025-12-09 | 27.04 (+0.05) | 7.85 (+0.08) | 0.37 (+0.02) | -32 | 1.58 | 96 | 4.75 | 29 | 1.43 | 2022 | 740.0 | 725.0 | 745.0 | 716.0 |
| 2025-12-08 | 26.99 (-0.5) | 7.77 (+0.14) | 0.35 (0.0) | -726 | 37.1 | 177 | 9.04 | 3 | 0.15 | 1957 | 718.0 | 731.0 | 745.0 | 717.0 |
| 2025-12-05 | 27.49 (+0.29) | 7.63 (+0.04) | 0.35 (+0.02) | 323 | 11.2 | 45 | 1.56 | 19 | 0.66 | 2884 | 728.0 | 700.0 | 737.0 | 700.0 |
| 2025-12-04 | 27.2 (-0.24) | 7.59 (+0.02) | 0.33 (0.0) | -339 | 13.11 | 20 | 0.77 | 0 | 0.0 | 2586 | 695.0 | 710.0 | 731.0 | 683.0 |
| 2025-12-03 | 27.44 (+0.28) | 7.57 (+0.03) | 0.33 (+0.05) | 337 | 21.77 | 42 | 2.71 | 63 | 4.07 | 1548 | 700.0 | 670.0 | 711.0 | 668.0 |
| 2025-12-02 | 27.16 (-0.19) | 7.54 (-0.04) | 0.28 (0.0) | -72 | 12.16 | -49 | 8.28 | -3 | 0.51 | 592 | 660.0 | 672.0 | 679.0 | 660.0 |
| 2025-12-01 | 27.35 (-0.13) | 7.58 (-0.02) | 0.28 (-0.04) | -240 | 27.0 | -20 | 2.25 | -47 | 5.29 | 889 | 671.0 | 698.0 | 700.0 | 671.0 |
| 2025-11-28 | 27.48 (-0.02) | 7.6 (-0.06) | 0.32 (+0.06) | -52 | 3.31 | -77 | 4.9 | 75 | 4.77 | 1573 | 696.0 | 680.0 | 714.0 | 678.0 |
| 2025-11-27 | 27.5 (+0.14) | 7.66 (0.0) | 0.26 (-0.02) | 151 | 28.12 | 3 | 0.56 | -20 | 3.72 | 537 | 679.0 | 677.0 | 681.0 | 671.0 |
| 2025-11-26 | 27.36 (-0.02) | 7.66 (0.0) | 0.28 (+0.01) | -96 | 9.38 | 1 | 0.1 | 13 | 1.27 | 1023 | 672.0 | 670.0 | 684.0 | 667.0 |
| 2025-11-25 | 27.38 (+0.1) | 7.66 (+0.01) | 0.27 (+0.01) | 94 | 10.23 | 10 | 1.09 | 13 | 1.41 | 919 | 664.0 | 660.0 | 673.0 | 654.0 |
| 2025-11-24 | 27.28 (-0.07) | 7.65 (+0.02) | 0.26 (0.0) | -146 | 15.05 | 24 | 2.47 | -8 | 0.82 | 970 | 646.0 | 662.0 | 666.0 | 638.0 |
| 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 | 27.35 (-0.1) | 7.63 (+0.18) | 0.26 (-0.01) | -184 | 17.47 | 221 | 20.99 | -6 | 0.57 | 1053 | 650.0 | 642.0 | 665.0 | 642.0 |
| 2025-11-20 | 27.45 (-0.2) | 7.45 (+0.19) | 0.27 (-0.02) | -307 | 16.75 | 238 | 12.98 | -28 | 1.53 | 1833 | 673.0 | 692.0 | 694.0 | 671.0 |
| 2025-11-19 | 27.65 (-0.04) | 7.26 (+0.45) | 0.29 (+0.03) | -93 | 3.18 | 564 | 19.32 | 36 | 1.23 | 2920 | 673.0 | 626.0 | 682.0 | 621.0 |
| 2025-11-18 | 27.69 (+0.27) | 6.81 (-0.3) | 0.26 (-0.04) | 309 | 16.84 | -381 | 20.76 | -52 | 2.83 | 1835 | 630.0 | 655.0 | 666.0 | 628.0 |
| 2025-11-17 | 27.42 (-0.05) | 7.11 (+0.1) | 0.3 (+0.01) | -122 | 7.12 | 130 | 7.59 | 9 | 0.53 | 1713 | 662.0 | 664.0 | 673.0 | 636.0 |
| 2025-11-14 | 27.47 (-0.08) | 7.01 (+0.07) | 0.29 (-0.02) | -151 | 9.69 | 79 | 5.07 | -13 | 0.83 | 1558 | 651.0 | 670.0 | 682.0 | 646.0 |
| 2025-11-13 | 27.55 (-0.05) | 6.94 (+0.13) | 0.31 (+0.05) | -77 | 3.08 | 160 | 6.41 | 55 | 2.2 | 2496 | 683.0 | 642.0 | 685.0 | 641.0 |
| 2025-11-12 | 27.6 (+0.04) | 6.81 (-0.31) | 0.26 (0.0) | -15 | 0.62 | -381 | 15.83 | 7 | 0.29 | 2407 | 640.0 | 648.0 | 666.0 | 640.0 |
| 2025-11-11 | 27.56 (+0.88) | 7.12 (-1.12) | 0.26 (0.0) | 974 | 19.39 | -1395 | 27.77 | -1 | 0.02 | 5023 | 641.0 | 659.0 | 670.0 | 633.0 |
| 2025-11-10 | 26.68 (-0.19) | 8.24 (-0.6) | 0.26 (-0.01) | -427 | 13.26 | -740 | 22.97 | -23 | 0.71 | 3221 | 680.0 | 711.0 | 735.0 | 680.0 |
| 2025-11-07 | 26.87 (+0.02) | 8.84 (+0.1) | 0.27 (-0.01) | 4 | 0.4 | 118 | 11.66 | -8 | 0.79 | 1012 | 755.0 | 750.0 | 773.0 | 750.0 |
| 2025-11-06 | 26.85 (0.0) | 8.74 (-0.01) | 0.28 (+0.01) | -68 | 3.73 | -9 | 0.49 | 10 | 0.55 | 1822 | 754.0 | 755.0 | 790.0 | 745.0 |
| 2025-11-05 | 26.85 (-0.07) | 8.75 (+0.08) | 0.27 (-0.01) | -126 | 11.18 | 99 | 8.78 | -3 | 0.27 | 1127 | 750.0 | 722.0 | 750.0 | 714.0 |
| 2025-11-04 | 26.92 (-0.09) | 8.67 (-0.06) | 0.28 (0.0) | -146 | 10.56 | -71 | 5.14 | -3 | 0.22 | 1382 | 735.0 | 756.0 | 765.0 | 733.0 |
| 2025-11-03 | 27.01 (+0.08) | 8.73 (-0.04) | 0.28 (-0.02) | 71 | 5.95 | -50 | 4.19 | -24 | 2.01 | 1193 | 762.0 | 770.0 | 779.0 | 755.0 |
| 2025-10-31 | 26.93 (-0.17) | 8.77 (+0.09) | 0.3 (-0.02) | -362 | 20.77 | 115 | 6.6 | -23 | 1.32 | 1743 | 770.0 | 792.0 | 805.0 | 770.0 |
| 2025-10-30 | 27.1 (-0.23) | 8.68 (+0.28) | 0.32 (0.0) | -370 | 11.93 | 338 | 10.9 | -7 | 0.23 | 3102 | 786.0 | 769.0 | 805.0 | 765.0 |
| 2025-10-29 | 27.33 (-0.41) | 8.4 (+0.37) | 0.32 (+0.05) | -634 | 24.33 | 462 | 17.73 | 70 | 2.69 | 2606 | 768.0 | 730.0 | 794.0 | 730.0 |
| 2025-10-28 | 27.74 (-0.19) | 8.03 (+0.04) | 0.27 (+0.01) | -278 | 22.08 | 54 | 4.29 | 7 | 0.56 | 1259 | 727.0 | 731.0 | 741.0 | 722.0 |
| 2025-10-27 | 27.93 (-0.02) | 7.99 (-0.15) | 0.26 (0.0) | -36 | 2.42 | -186 | 12.5 | -6 | 0.4 | 1488 | 723.0 | 744.0 | 748.0 | 719.0 |
| 2025-10-23 | 27.95 (+0.1) | 8.14 (-0.03) | 0.26 (-0.01) | 32 | 1.89 | -42 | 2.48 | -9 | 0.53 | 1693 | 735.0 | 723.0 | 753.0 | 722.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 27.85 (-0.28) | 8.17 (-0.49) | 0.27 (-0.04) | -558 | 18.31 | -825 | 27.07 | -48 | 1.57 | 3048 | 750.0 | 793.0 | 793.0 | 750.0 |
| 2025-10-21 | 28.13 (-0.33) | 8.66 (-0.04) | 0.31 (-0.02) | -478 | 22.47 | -44 | 2.07 | -29 | 1.36 | 2127 | 802.0 | 807.0 | 807.0 | 783.0 |
| 2025-10-20 | 28.46 (-0.35) | 8.7 (0.0) | 0.33 (-0.02) | -592 | 27.36 | -5 | 0.23 | -18 | 0.83 | 2164 | 795.0 | 838.0 | 840.0 | 795.0 |
| 2025-10-17 | 28.81 (-0.92) | 8.7 (+0.15) | 0.35 (-0.08) | -1381 | 29.94 | 186 | 4.03 | -96 | 2.08 | 4612 | 828.0 | 869.0 | 905.0 | 820.0 |
| 2025-10-16 | 29.73 (-0.94) | 8.55 (+0.21) | 0.43 (+0.06) | -1230 | 24.66 | 268 | 5.37 | 68 | 1.36 | 4988 | 875.0 | 896.0 | 925.0 | 867.0 |
| 2025-10-15 | 30.67 (+0.33) | 8.34 (+0.18) | 0.37 (+0.05) | 402 | 15.38 | 212 | 8.11 | 57 | 2.18 | 2614 | 880.0 | 814.0 | 880.0 | 809.0 |
| 2025-10-14 | 30.34 (-0.25) | 8.16 (-0.01) | 0.32 (0.0) | -373 | 16.39 | -9 | 0.4 | -1 | 0.04 | 2276 | 800.0 | 846.0 | 858.0 | 795.0 |
| 2025-10-13 | 30.59 (-0.04) | 8.17 (+0.01) | 0.32 (+0.01) | -150 | 10.2 | 12 | 0.82 | 13 | 0.88 | 1470 | 831.0 | 799.0 | 835.0 | 799.0 |
| 2025-10-09 | 30.63 (-0.48) | 8.16 (0.0) | 0.31 (0.0) | -659 | 27.46 | 4 | 0.17 | 5 | 0.21 | 2400 | 837.0 | 858.0 | 874.0 | 815.0 |
| 2025-10-08 | 31.11 (-0.52) | 8.16 (+0.13) | 0.31 (+0.02) | -641 | 23.93 | 159 | 5.94 | 22 | 0.82 | 2679 | 846.0 | 821.0 | 854.0 | 789.0 |
| 2025-10-07 | 31.63 (-0.17) | 8.03 (+0.13) | 0.29 (+0.03) | -257 | 10.04 | 164 | 6.41 | 43 | 1.68 | 2559 | 822.0 | 765.0 | 843.0 | 762.0 |
| 2025-10-03 | 31.8 (-0.28) | 7.9 (+0.05) | 0.26 (-0.02) | -351 | 24.31 | 56 | 3.88 | -28 | 1.94 | 1444 | 767.0 | 808.0 | 810.0 | 767.0 |
| 2025-10-02 | 32.08 (-0.39) | 7.85 (+0.02) | 0.28 (-0.01) | -512 | 26.51 | 30 | 1.55 | -9 | 0.47 | 1931 | 800.0 | 830.0 | 847.0 | 791.0 |
| 2025-10-01 | 32.47 (-0.57) | 7.83 (+0.23) | 0.29 (+0.04) | -719 | 30.17 | 283 | 11.88 | 46 | 1.93 | 2383 | 800.0 | 780.0 | 829.0 | 778.0 |
| 2025-09-30 | 33.04 (-0.16) | 7.6 (+0.13) | 0.25 (+0.01) | -196 | 20.87 | 167 | 17.78 | 15 | 1.6 | 939 | 775.0 | 757.0 | 780.0 | 749.0 |
| 2025-09-26 | 33.2 (+0.15) | 7.47 (0.0) | 0.24 (+0.01) | 182 | 17.42 | -9 | 0.86 | 10 | 0.96 | 1045 | 757.0 | 764.0 | 767.0 | 745.0 |
| 2025-09-25 | 33.05 (-0.04) | 7.47 (0.0) | 0.23 (-0.02) | -51 | 6.1 | 3 | 0.36 | -27 | 3.23 | 836 | 772.0 | 785.0 | 785.0 | 764.0 |
| 2025-09-24 | 33.09 (-0.24) | 7.47 (+0.04) | 0.25 (+0.01) | -298 | 28.57 | 49 | 4.7 | 18 | 1.73 | 1043 | 785.0 | 795.0 | 805.0 | 774.0 |
| 2025-09-23 | 33.33 (-0.09) | 7.43 (+0.02) | 0.24 (0.0) | -104 | 13.76 | 25 | 3.31 | -1 | 0.13 | 756 | 785.0 | 804.0 | 804.0 | 782.0 |
| 2025-09-22 | 33.42 (0.0) | 7.41 (-0.01) | 0.24 (0.0) | 5 | 0.88 | -15 | 2.65 | -2 | 0.35 | 567 | 792.0 | 796.0 | 798.0 | 782.0 |
| 2025-09-19 | 33.42 (+0.02) | 7.42 (-0.03) | 0.24 (-0.01) | 19 | 1.75 | -38 | 3.5 | -10 | 0.92 | 1086 | 799.0 | 809.0 | 818.0 | 791.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 33.4 (-0.44) | 7.45 (+0.1) | 0.25 (+0.04) | -557 | 24.79 | 133 | 5.92 | 53 | 2.36 | 2247 | 796.0 | 790.0 | 818.0 | 783.0 |
| 2025-09-17 | 33.84 (+0.76) | 7.35 (-0.78) | 0.21 (+0.05) | 943 | 32.7 | -970 | 33.63 | 60 | 2.08 | 2884 | 779.0 | 830.0 | 834.0 | 779.0 |
| 2025-09-16 | 33.08 (-0.1) | 8.13 (-0.04) | 0.16 (+0.01) | 10 | 0.54 | -58 | 3.1 | 7 | 0.37 | 1868 | 834.0 | 831.0 | 847.0 | 821.0 |
| 2025-09-15 | 33.18 (+0.39) | 8.17 (-0.62) | 0.15 (-0.02) | 856 | 38.3 | -765 | 34.23 | -18 | 0.81 | 2235 | 846.0 | 907.0 | 908.0 | 840.0 |
| 2025-09-12 | 32.79 (+0.29) | 8.79 (-0.28) | 0.17 (-0.01) | 420 | 18.42 | -348 | 15.26 | -22 | 0.96 | 2280 | 904.0 | 965.0 | 965.0 | 891.0 |
| 2025-09-11 | 32.5 (+0.16) | 9.07 (0.0) | 0.18 (-0.02) | 175 | 9.48 | -2 | 0.11 | -17 | 0.92 | 1846 | 941.0 | 953.0 | 984.0 | 936.0 |
| 2025-09-10 | 32.34 (-0.31) | 9.07 (+0.24) | 0.2 (-0.03) | -321 | 14.6 | 306 | 13.92 | -45 | 2.05 | 2198 | 953.0 | 968.0 | 993.0 | 953.0 |
| 2025-09-09 | 32.65 (+0.13) | 8.83 (+0.13) | 0.23 (0.0) | 157 | 7.99 | 162 | 8.24 | 3 | 0.15 | 1966 | 985.0 | 971.0 | 995.0 | 963.0 |
| 2025-09-08 | 32.52 (-0.14) | 8.7 (+0.18) | 0.23 (-0.02) | -227 | 11.2 | 220 | 10.85 | -19 | 0.94 | 2027 | 962.0 | 980.0 | 987.0 | 951.0 |
| 2025-09-05 | 32.66 (-0.66) | 8.52 (+1.19) | 0.25 (+0.01) | -977 | 19.32 | 1480 | 29.27 | 11 | 0.22 | 5056 | 961.0 | 915.0 | 985.0 | 910.0 |
| 2025-09-04 | 33.32 (-1.27) | 7.33 (+0.94) | 0.24 (+0.03) | -1544 | 33.01 | 1159 | 24.78 | 34 | 0.73 | 4677 | 897.0 | 869.0 | 925.0 | 861.0 |
| 2025-09-03 | 34.59 (+0.26) | 6.39 (-0.01) | 0.21 (-0.03) | 352 | 9.46 | -12 | 0.32 | -37 | 0.99 | 3721 | 854.0 | 926.0 | 936.0 | 847.0 |
| 2025-09-02 | 34.33 (+0.62) | 6.4 (0.0) | 0.24 (-0.07) | 772 | 13.23 | -2 | 0.03 | -90 | 1.54 | 5837 | 933.0 | 992.0 | 1015.0 | 904.0 |
| 2025-09-01 | 33.71 (-0.28) | 6.4 (+0.57) | 0.31 (+0.03) | -526 | 9.12 | 718 | 12.44 | 39 | 0.68 | 5770 | 981.0 | 981.0 | 981.0 | 936.0 |
| 2025-08-29 | 33.99 (-0.3) | 5.83 (+0.14) | 0.28 (+0.05) | -374 | 10.15 | 164 | 4.45 | 67 | 1.82 | 3685 | 892.0 | 866.0 | 900.0 | 842.0 |
| 2025-08-28 | 34.29 (-0.64) | 5.69 (+0.48) | 0.23 (-0.02) | -783 | 20.37 | 599 | 15.58 | -24 | 0.62 | 3844 | 826.0 | 839.0 | 856.0 | 815.0 |
| 2025-08-27 | 34.93 (-0.18) | 5.21 (+0.11) | 0.25 (+0.04) | -240 | 10.68 | 132 | 5.87 | 46 | 2.05 | 2247 | 826.0 | 767.0 | 826.0 | 762.0 |
| 2025-08-26 | 35.11 (+0.13) | 5.1 (+0.02) | 0.21 (+0.04) | 16 | 0.87 | 33 | 1.8 | 43 | 2.35 | 1833 | 751.0 | 742.0 | 763.0 | 738.0 |
| 2025-08-25 | 34.98 (-0.64) | 5.08 (+0.05) | 0.17 (-0.02) | -791 | 38.31 | 53 | 2.57 | -17 | 0.82 | 2065 | 735.0 | 790.0 | 790.0 | 735.0 |
| 2025-08-22 | 35.62 (+0.06) | 5.03 (+0.29) | 0.19 (+0.02) | 65 | 3.43 | 367 | 19.38 | 17 | 0.9 | 1894 | 749.0 | 741.0 | 778.0 | 732.0 |
| 2025-08-21 | 35.56 (-0.47) | 4.74 (+0.22) | 0.17 (-0.01) | -575 | 24.66 | 266 | 11.41 | -6 | 0.26 | 2332 | 746.0 | 751.0 | 769.0 | 740.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 36.03 (+0.18) | 4.52 (+0.25) | 0.18 (-0.01) | 216 | 7.46 | 313 | 10.82 | -15 | 0.52 | 2894 | 737.0 | 759.0 | 763.0 | 697.0 |
| 2025-08-19 | 35.85 (-0.53) | 4.27 (+0.37) | 0.19 (-0.01) | -701 | 19.22 | 466 | 12.78 | -7 | 0.19 | 3647 | 762.0 | 766.0 | 793.0 | 751.0 |
| 2025-08-18 | 36.38 (-0.2) | 3.9 (+0.02) | 0.2 (+0.01) | -19 | 1.37 | 25 | 1.8 | 6 | 0.43 | 1391 | 754.0 | 729.0 | 754.0 | 720.0 |
| 2025-08-15 | 36.58 (+0.15) | 3.88 (+0.01) | 0.19 (+0.01) | 176 | 10.14 | 7 | 0.4 | 21 | 1.21 | 1735 | 686.0 | 686.0 | 686.0 | 676.0 |
| 2025-08-14 | 36.43 (+0.15) | 3.87 (0.0) | 0.18 (-0.03) | 170 | 23.04 | -1 | 0.14 | -46 | 6.23 | 738 | 624.0 | 643.0 | 643.0 | 624.0 |
| 2025-08-13 | 36.28 (+0.19) | 3.87 (0.0) | 0.21 (0.0) | 217 | 15.49 | -3 | 0.21 | 9 | 0.64 | 1401 | 638.0 | 627.0 | 645.0 | 623.0 |
| 2025-08-12 | 36.09 (+0.06) | 3.87 (+0.01) | 0.21 (+0.02) | 67 | 6.31 | 12 | 1.13 | 12 | 1.13 | 1061 | 612.0 | 600.0 | 615.0 | 593.0 |
| 2025-08-11 | 36.03 (+0.37) | 3.86 (0.0) | 0.19 (-0.01) | 433 | 27.18 | 5 | 0.31 | 1 | 0.06 | 1593 | 600.0 | 588.0 | 602.0 | 570.0 |
| 2025-08-08 | 35.66 (+0.06) | 3.86 (0.0) | 0.2 (+0.01) | 30 | 1.05 | 3 | 0.1 | 7 | 0.24 | 2868 | 587.0 | 555.0 | 595.0 | 553.0 |
| 2025-08-07 | 35.6 (+0.16) | 3.86 (0.0) | 0.19 (+0.02) | 198 | 15.27 | -1 | 0.08 | 19 | 1.46 | 1297 | 543.0 | 531.0 | 543.0 | 530.0 |
| 2025-08-06 | 35.44 (-0.03) | 3.86 (+0.02) | 0.17 (+0.01) | -39 | 8.26 | 20 | 4.24 | 15 | 3.18 | 472 | 494.0 | 492.0 | 502.0 | 488.0 |
| 2025-08-05 | 35.47 (-0.05) | 3.84 (0.0) | 0.16 (+0.01) | -64 | 21.26 | 0 | 0.0 | 18 | 5.98 | 301 | 484.5 | 483.5 | 493.5 | 482.5 |
| 2025-08-04 | 35.52 (-0.06) | 3.84 (0.0) | 0.15 (0.0) | -64 | 15.65 | 6 | 1.47 | -3 | 0.73 | 409 | 480.0 | 486.0 | 487.5 | 479.5 |
| 2025-08-01 | 35.58 (+0.19) | 3.84 (-0.02) | 0.15 (0.0) | 177 | 20.9 | -22 | 2.6 | -3 | 0.35 | 847 | 492.0 | 485.5 | 496.5 | 483.0 |
| 2025-07-31 | 35.39 (+0.47) | 3.86 (-0.16) | 0.15 (0.0) | 582 | 42.54 | -200 | 14.62 | 4 | 0.29 | 1368 | 490.0 | 490.0 | 495.5 | 478.0 |
| 2025-07-30 | 34.92 (-0.13) | 4.02 (-0.12) | 0.15 (0.0) | -65 | 8.92 | -149 | 20.44 | 4 | 0.55 | 729 | 485.0 | 496.5 | 502.0 | 483.5 |
| 2025-07-29 | 35.05 (-0.01) | 4.14 (+0.01) | 0.15 (-0.01) | -38 | 6.25 | 6 | 0.99 | -20 | 3.29 | 608 | 494.0 | 505.0 | 505.0 | 490.0 |
| 2025-07-28 | 35.06 (-0.05) | 4.13 (-0.01) | 0.16 (-0.01) | -55 | 10.93 | -15 | 2.98 | -14 | 2.78 | 503 | 505.0 | 506.0 | 519.0 | 504.0 |
| 2025-07-25 | 35.11 (+0.05) | 4.14 (0.0) | 0.17 (-0.01) | 55 | 9.86 | 7 | 1.25 | -6 | 1.08 | 558 | 510.0 | 505.0 | 512.0 | 498.5 |
| 2025-07-24 | 35.06 (+0.21) | 4.14 (-0.1) | 0.18 (+0.01) | 264 | 31.06 | -125 | 14.71 | 14 | 1.65 | 850 | 507.0 | 495.0 | 513.0 | 495.0 |
| 2025-07-23 | 34.85 (-0.06) | 4.24 (-0.08) | 0.17 (-0.01) | -86 | 8.45 | -100 | 9.82 | -13 | 1.28 | 1018 | 494.5 | 506.0 | 512.0 | 494.5 |
| 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 | 34.91 (+0.21) | 4.32 (-0.36) | 0.18 (-0.01) | 245 | 22.31 | -21 | 1.91 | -19 | 1.73 | 1098 | 507.0 | 521.0 | 522.0 | 505.0 |
| 2025-07-21 | 34.7 (+0.02) | 4.68 (+0.11) | 0.19 (+0.01) | 21 | 2.57 | 138 | 16.91 | 17 | 2.08 | 816 | 523.0 | 510.0 | 524.0 | 506.0 |
| 2025-07-18 | 34.68 (+0.06) | 4.57 (+0.08) | 0.18 (-0.05) | 120 | 9.06 | 98 | 7.4 | -65 | 4.91 | 1324 | 510.0 | 525.0 | 525.0 | 506.0 |
| 2025-07-17 | 34.62 (-0.02) | 4.49 (+0.12) | 0.23 (+0.02) | -35 | 2.99 | 153 | 13.08 | 24 | 2.05 | 1170 | 519.0 | 504.0 | 521.0 | 496.0 |
| 2025-07-16 | 34.64 (+0.17) | 4.37 (+0.05) | 0.21 (-0.01) | 213 | 15.51 | 64 | 4.66 | -8 | 0.58 | 1373 | 501.0 | 498.5 | 505.0 | 486.0 |
| 2025-07-15 | 34.47 (+0.08) | 4.32 (-0.08) | 0.22 (-0.02) | 189 | 14.61 | -105 | 8.11 | -26 | 2.01 | 1294 | 496.0 | 496.5 | 505.0 | 490.0 |
| 2025-07-14 | 34.39 (+0.33) | 4.4 (0.0) | 0.24 (0.0) | 406 | 30.28 | -2 | 0.15 | -3 | 0.22 | 1341 | 504.0 | 500.0 | 511.0 | 494.0 |
| 2025-07-11 | 34.06 (+0.25) | 4.4 (+0.19) | 0.24 (+0.03) | 270 | 10.29 | 242 | 9.22 | 35 | 1.33 | 2625 | 499.0 | 489.5 | 507.0 | 487.5 |
| 2025-07-10 | 33.81 (+0.13) | 4.21 (+0.09) | 0.21 (-0.06) | 126 | 4.8 | 106 | 4.04 | -73 | 2.78 | 2626 | 482.0 | 469.0 | 493.5 | 469.0 |
| 2025-07-09 | 33.68 (-0.03) | 4.12 (+0.68) | 0.27 (0.0) | -121 | 2.9 | 851 | 20.43 | 4 | 0.1 | 4166 | 470.0 | 433.5 | 476.5 | 430.5 |
| 2025-07-08 | 33.71 (+0.26) | 3.44 (+0.25) | 0.27 (+0.03) | 252 | 9.05 | 311 | 11.16 | 31 | 1.11 | 2786 | 434.0 | 411.5 | 449.5 | 411.0 |
| 2025-07-07 | 33.45 (+0.03) | 3.19 (+0.23) | 0.24 (+0.02) | 42 | 4.05 | 279 | 26.88 | 31 | 2.99 | 1038 | 413.5 | 410.0 | 419.5 | 405.5 |
| 2025-07-04 | 33.42 (-0.1) | 2.96 (+0.05) | 0.22 (+0.01) | -108 | 22.22 | 58 | 11.93 | 8 | 1.65 | 486 | 402.0 | 405.0 | 409.0 | 398.0 |
| 2025-07-03 | 33.52 (+0.13) | 2.91 (+0.02) | 0.21 (+0.09) | 168 | 25.07 | 32 | 4.78 | 111 | 16.57 | 670 | 414.5 | 409.0 | 414.5 | 404.5 |
| 2025-07-02 | 33.39 (-0.09) | 2.89 (-0.05) | 0.12 (+0.02) | -121 | 31.03 | -70 | 17.95 | 29 | 7.44 | 390 | 401.5 | 408.0 | 408.0 | 399.5 |
| 2025-07-01 | 33.48 (-0.17) | 2.94 (0.0) | 0.1 (+0.01) | -230 | 32.08 | 3 | 0.42 | 9 | 1.26 | 717 | 410.0 | 398.0 | 410.0 | 394.5 |
| 2025-06-30 | 33.65 (+0.05) | 2.94 (-0.01) | 0.09 (+0.01) | 54 | 10.71 | -5 | 0.99 | 14 | 2.78 | 504 | 397.5 | 398.5 | 401.0 | 391.0 |
| 2025-06-27 | 33.6 (-0.25) | 2.95 (-0.14) | 0.08 (0.0) | -312 | 20.3 | -179 | 11.65 | -5 | 0.33 | 1537 | 394.0 | 421.0 | 421.0 | 390.0 |
| 2025-06-26 | 33.85 (-0.02) | 3.09 (+0.1) | 0.08 (-0.01) | -19 | 1.89 | 126 | 12.56 | -5 | 0.5 | 1003 | 415.0 | 427.5 | 431.0 | 415.0 |
| 2025-06-25 | 33.87 (+0.31) | 2.99 (+0.25) | 0.09 (-0.02) | 390 | 28.1 | 307 | 22.12 | -27 | 1.95 | 1388 | 427.5 | 427.5 | 432.0 | 423.5 |
| 2025-06-24 | 33.56 (+0.01) | 2.74 (+0.05) | 0.11 (-0.01) | 21 | 1.74 | 68 | 5.63 | -18 | 1.49 | 1208 | 416.0 | 410.5 | 426.5 | 410.5 |
| 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 | 33.55 (+0.51) | 2.69 (0.0) | 0.12 (0.0) | 627 | 33.02 | -6 | 0.32 | 10 | 0.53 | 1899 | 409.0 | 376.5 | 414.0 | 373.5 |
| 2025-06-20 | 33.04 (+0.01) | 2.69 (0.0) | 0.12 (+0.02) | 12 | 3.87 | 0 | 0.0 | 14 | 4.52 | 310 | 381.5 | 381.0 | 386.0 | 381.0 |
| 2025-06-19 | 33.03 (-0.04) | 2.69 (-0.02) | 0.1 (0.0) | -60 | 24.69 | -25 | 10.29 | 10 | 4.12 | 243 | 383.0 | 385.5 | 387.0 | 382.5 |
| 2025-06-18 | 33.07 (+0.02) | 2.71 (-0.05) | 0.1 (0.0) | 27 | 11.2 | -59 | 24.48 | -1 | 0.41 | 241 | 387.5 | 387.5 | 391.5 | 386.5 |
| 2025-06-17 | 33.05 (+0.06) | 2.76 (-0.03) | 0.1 (+0.02) | 83 | 15.43 | -38 | 7.06 | 27 | 5.02 | 538 | 391.5 | 388.0 | 393.0 | 383.5 |
| 2025-06-16 | 32.99 (-0.36) | 2.79 (-0.1) | 0.08 (-0.05) | -446 | 37.86 | -119 | 10.1 | -67 | 5.69 | 1178 | 385.0 | 396.0 | 400.0 | 382.0 |
| 2025-06-13 | 33.35 (-0.21) | 2.89 (-0.03) | 0.13 (-0.01) | -253 | 31.62 | -44 | 5.5 | -9 | 1.12 | 800 | 406.0 | 398.5 | 407.0 | 396.5 |
| 2025-06-12 | 33.56 (-0.16) | 2.92 (+0.04) | 0.14 (0.0) | -135 | 24.11 | 49 | 8.75 | 1 | 0.18 | 560 | 404.0 | 402.0 | 408.5 | 399.0 |
| 2025-06-11 | 33.72 (-0.09) | 2.88 (-0.01) | 0.14 (+0.01) | -110 | 18.71 | -10 | 1.7 | 7 | 1.19 | 588 | 402.0 | 408.5 | 408.5 | 401.5 |
| 2025-06-10 | 33.81 (+0.02) | 2.89 (0.0) | 0.13 (+0.02) | 19 | 1.96 | 0 | 0.0 | 21 | 2.17 | 969 | 405.5 | 393.0 | 408.5 | 391.0 |
| 2025-06-09 | 33.79 (-0.04) | 2.89 (0.0) | 0.11 (0.0) | -51 | 11.36 | -3 | 0.67 | -1 | 0.22 | 449 | 393.0 | 400.0 | 402.0 | 388.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 37.84 (+0.28) | 9.61 (+0.17) | 0.32 (+0.02) | 296 | 6.86 | 207 | 4.8 | 27 | 0.63 | 4312 | 1055.0 | 998.0 | 1065.0 | 971.0 |
| 2026-05-29 | 37.56 (+0.21) | 9.44 (+1.87) | 0.3 (+0.05) | -595 | 5.11 | 2326 | 19.97 | 62 | 0.53 | 11650 | 993.0 | 940.0 | 1130.0 | 934.0 |
| 2026-05-22 | 37.35 (+0.15) | 7.57 (+0.07) | 0.25 (-0.08) | 40 | 0.47 | 79 | 0.93 | -101 | 1.19 | 8453 | 927.0 | 1000.0 | 1035.0 | 902.0 |
| 2026-05-15 | 37.2 (+2.0) | 7.5 (+0.36) | 0.33 (+0.01) | 2330 | 16.86 | 452 | 3.27 | 18 | 0.13 | 13819 | 1025.0 | 878.0 | 1055.0 | 859.0 |
| 2026-05-08 | 35.2 (+0.07) | 7.14 (-0.18) | 0.32 (+0.09) | -137 | 1.96 | -233 | 3.33 | 110 | 1.57 | 7007 | 860.0 | 836.0 | 903.0 | 828.0 |
| 2026-04-30 | 35.13 (+0.51) | 7.32 (-0.27) | 0.23 (-0.03) | 445 | 7.12 | -324 | 5.18 | -36 | 0.58 | 6249 | 825.0 | 979.0 | 1005.0 | 825.0 |
| 2026-04-24 | 34.62 (-2.41) | 7.59 (-0.25) | 0.26 (-0.22) | 5679 | 37.2 | -455 | 2.98 | -278 | 1.82 | 15267 | 972.0 | 830.0 | 997.0 | 823.0 |
| 2026-04-17 | 37.03 (+4.43) | 7.84 (-0.72) | 0.48 (+0.19) | 4831 | 27.01 | -887 | 4.96 | 238 | 1.33 | 17889 | 825.0 | 761.0 | 837.0 | 714.0 |
| 2026-04-10 | 32.6 (-0.08) | 8.56 (-0.2) | 0.29 (+0.03) | -552 | 10.41 | -262 | 4.94 | 30 | 0.57 | 5301 | 723.0 | 714.0 | 729.0 | 686.0 |
| 2026-04-02 | 32.68 (+0.06) | 8.76 (+0.21) | 0.26 (-0.04) | -139 | 2.45 | 263 | 4.63 | -49 | 0.86 | 5681 | 699.0 | 742.0 | 765.0 | 685.0 |
| 2026-03-27 | 32.62 (+2.41) | 8.55 (+0.63) | 0.3 (-0.02) | 2685 | 17.87 | 784 | 5.22 | -21 | 0.14 | 15025 | 752.0 | 692.0 | 819.0 | 690.0 |
| 2026-03-20 | 30.21 (+1.27) | 7.92 (-0.27) | 0.32 (+0.01) | 1403 | 21.44 | -340 | 5.19 | 17 | 0.26 | 6545 | 712.0 | 687.0 | 720.0 | 667.0 |
| 2026-03-13 | 28.94 (+0.4) | 8.19 (+0.3) | 0.31 (+0.02) | 330 | 4.72 | 379 | 5.42 | 19 | 0.27 | 6991 | 679.0 | 620.0 | 717.0 | 609.0 |
| 2026-03-06 | 28.54 (+0.42) | 7.89 (+0.05) | 0.29 (-0.06) | 328 | 4.9 | 63 | 0.94 | -68 | 1.02 | 6693 | 668.0 | 685.0 | 733.0 | 637.0 |
| 2026-02-26 | 28.12 (+1.0) | 7.84 (+0.26) | 0.35 (+0.07) | 756 | 9.26 | 318 | 3.89 | 87 | 1.07 | 8167 | 723.0 | 640.0 | 740.0 | 632.0 |
| 2026-02-11 | 27.12 (+0.7) | 7.58 (-0.35) | 0.28 (-0.01) | 746 | 17.67 | -434 | 10.28 | -15 | 0.36 | 4221 | 638.0 | 632.0 | 643.0 | 612.0 |
| 2026-02-06 | 26.42 (+0.5) | 7.93 (-0.58) | 0.29 (+0.01) | 520 | 7.24 | -721 | 10.03 | 9 | 0.13 | 7186 | 621.0 | 625.0 | 666.0 | 596.0 |
| 2026-01-30 | 25.92 (-0.12) | 8.51 (-1.21) | 0.28 (+0.01) | -670 | 6.29 | -1492 | 14.01 | 17 | 0.16 | 10646 | 630.0 | 684.0 | 690.0 | 630.0 |
| 2026-01-23 | 26.04 (+0.51) | 9.72 (-1.51) | 0.27 (-0.12) | -782 | 6.15 | -1480 | 11.64 | -148 | 1.16 | 12713 | 684.0 | 791.0 | 801.0 | 670.0 |
| 2026-01-16 | 25.53 (+0.84) | 11.23 (-0.94) | 0.39 (-0.09) | 610 | 2.82 | -1162 | 5.38 | -113 | 0.52 | 21601 | 788.0 | 796.0 | 845.0 | 780.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 24.69 (-1.04) | 12.17 (+1.57) | 0.48 (+0.17) | -2262 | 14.55 | 1940 | 12.48 | 204 | 1.31 | 15548 | 767.0 | 775.0 | 821.0 | 765.0 |
| 2026-01-02 | 25.73 (-0.26) | 10.6 (+0.35) | 0.31 (-0.03) | -710 | 19.42 | 437 | 11.95 | -28 | 0.77 | 3656 | 762.0 | 789.0 | 800.0 | 758.0 |
| 2025-12-31 | 25.99 (-1.46) | 10.25 (+1.15) | 0.34 (+0.07) | -2071 | 17.63 | 1837 | 15.64 | 95 | 0.81 | 11745 | 367.0 | 802.0 | 811.0 | 364.5 |
| 2025-12-26 | 27.45 (-0.12) | 9.1 (+0.02) | 0.27 (-0.05) | -359 | 5.15 | 23 | 0.33 | -57 | 0.82 | 6977 | 791.0 | 797.0 | 809.0 | 751.0 |
| 2025-12-19 | 27.57 (+0.36) | 9.08 (+0.26) | 0.32 (-0.09) | -71 | 0.63 | 312 | 2.79 | -109 | 0.97 | 11195 | 791.0 | 799.0 | 844.0 | 762.0 |
| 2025-12-12 | 27.21 (-0.28) | 8.82 (+1.19) | 0.41 (+0.06) | -1048 | 6.95 | 1486 | 9.86 | 73 | 0.48 | 15074 | 827.0 | 731.0 | 848.0 | 716.0 |
| 2025-12-05 | 27.49 (+0.01) | 7.63 (+0.03) | 0.35 (+0.03) | 9 | 0.11 | 38 | 0.45 | 32 | 0.38 | 8499 | 728.0 | 698.0 | 737.0 | 660.0 |
| 2025-11-28 | 27.48 (+0.13) | 7.6 (-0.03) | 0.32 (+0.06) | -49 | 0.98 | -39 | 0.78 | 73 | 1.45 | 5022 | 696.0 | 662.0 | 714.0 | 638.0 |
| 2025-11-21 | 27.35 (-0.12) | 7.63 (+0.62) | 0.26 (-0.03) | -397 | 4.24 | 772 | 8.25 | -41 | 0.44 | 9354 | 650.0 | 664.0 | 694.0 | 621.0 |
| 2025-11-14 | 27.47 (+0.6) | 7.01 (-1.83) | 0.29 (+0.02) | 304 | 2.07 | -2277 | 15.48 | 25 | 0.17 | 14705 | 651.0 | 711.0 | 735.0 | 633.0 |
| 2025-11-07 | 26.87 (-0.06) | 8.84 (+0.07) | 0.27 (-0.03) | -265 | 4.05 | 87 | 1.33 | -28 | 0.43 | 6536 | 755.0 | 770.0 | 790.0 | 714.0 |
| 2025-10-31 | 26.93 (-1.02) | 8.77 (+0.63) | 0.3 (+0.04) | -1680 | 16.47 | 783 | 7.68 | 41 | 0.4 | 10198 | 770.0 | 744.0 | 805.0 | 719.0 |
| 2025-10-23 | 27.95 (-0.86) | 8.14 (-0.56) | 0.26 (-0.09) | -1596 | 17.67 | -916 | 10.14 | -104 | 1.15 | 9032 | 735.0 | 838.0 | 840.0 | 722.0 |
| 2025-10-17 | 28.81 (-1.82) | 8.7 (+0.54) | 0.35 (+0.04) | -2732 | 17.12 | 669 | 4.19 | 41 | 0.26 | 15960 | 828.0 | 799.0 | 925.0 | 795.0 |
| 2025-10-09 | 30.63 (-1.17) | 8.16 (+0.26) | 0.31 (+0.05) | -1557 | 20.38 | 327 | 4.28 | 70 | 0.92 | 7638 | 837.0 | 765.0 | 874.0 | 762.0 |
| 2025-10-03 | 31.8 (-1.4) | 7.9 (+0.43) | 0.26 (+0.02) | -1778 | 26.55 | 536 | 8.0 | 24 | 0.36 | 6697 | 767.0 | 757.0 | 847.0 | 749.0 |
| 2025-09-26 | 33.2 (-0.22) | 7.47 (+0.05) | 0.24 (0.0) | -266 | 6.26 | 53 | 1.25 | -2 | 0.05 | 4247 | 757.0 | 796.0 | 805.0 | 745.0 |
| 2025-09-19 | 33.42 (+0.63) | 7.42 (-1.37) | 0.24 (+0.07) | 1271 | 12.32 | -1698 | 16.45 | 92 | 0.89 | 10320 | 799.0 | 907.0 | 908.0 | 779.0 |
| 2025-09-12 | 32.79 (+0.13) | 8.79 (+0.27) | 0.17 (-0.08) | 204 | 1.98 | 338 | 3.28 | -100 | 0.97 | 10317 | 904.0 | 980.0 | 995.0 | 891.0 |
| 2025-09-05 | 32.66 (-1.33) | 8.52 (+2.69) | 0.25 (-0.03) | -1923 | 7.67 | 3343 | 13.34 | -43 | 0.17 | 25061 | 961.0 | 981.0 | 1015.0 | 847.0 |
| 2025-08-29 | 33.99 (-1.63) | 5.83 (+0.8) | 0.28 (+0.09) | -2172 | 15.88 | 981 | 7.17 | 115 | 0.84 | 13674 | 892.0 | 790.0 | 900.0 | 735.0 |
| 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 | 35.62 (-0.96) | 5.03 (+1.15) | 0.19 (0.0) | -1014 | 8.34 | 1437 | 11.82 | -5 | 0.04 | 12158 | 749.0 | 729.0 | 793.0 | 697.0 |
| 2025-08-15 | 36.58 (+0.92) | 3.88 (+0.02) | 0.19 (-0.01) | 1063 | 16.28 | 20 | 0.31 | -3 | 0.05 | 6528 | 686.0 | 588.0 | 686.0 | 570.0 |
| 2025-08-08 | 35.66 (+0.08) | 3.86 (+0.02) | 0.2 (+0.05) | 61 | 1.14 | 28 | 0.52 | 56 | 1.05 | 5347 | 587.0 | 486.0 | 595.0 | 479.5 |
| 2025-08-01 | 35.58 (+0.47) | 3.84 (-0.3) | 0.15 (-0.02) | 601 | 14.82 | -380 | 9.37 | -29 | 0.72 | 4055 | 492.0 | 506.0 | 519.0 | 478.0 |
| 2025-07-25 | 35.11 (+0.43) | 4.14 (-0.43) | 0.17 (-0.01) | 499 | 11.5 | -101 | 2.33 | -7 | 0.16 | 4340 | 510.0 | 510.0 | 524.0 | 494.5 |
| 2025-07-18 | 34.68 (+0.62) | 4.57 (+0.17) | 0.18 (-0.06) | 893 | 13.73 | 208 | 3.2 | -78 | 1.2 | 6502 | 510.0 | 500.0 | 525.0 | 486.0 |
| 2025-07-11 | 34.06 (+0.64) | 4.4 (+1.44) | 0.24 (+0.02) | 569 | 4.3 | 1789 | 13.51 | 28 | 0.21 | 13241 | 499.0 | 410.0 | 507.0 | 405.5 |
| 2025-07-04 | 33.42 (-0.18) | 2.96 (+0.01) | 0.22 (+0.14) | -237 | 8.57 | 18 | 0.65 | 171 | 6.18 | 2767 | 402.0 | 398.5 | 414.5 | 391.0 |
| 2025-06-27 | 33.6 (+0.56) | 2.95 (+0.26) | 0.08 (-0.04) | 707 | 10.05 | 316 | 4.49 | -45 | 0.64 | 7035 | 394.0 | 376.5 | 432.0 | 373.5 |
| 2025-06-20 | 33.04 (-0.31) | 2.69 (-0.2) | 0.12 (-0.01) | -384 | 15.3 | -241 | 9.6 | -17 | 0.68 | 2510 | 381.5 | 396.0 | 400.0 | 381.0 |
| 2025-06-13 | 33.35 (-0.48) | 2.89 (0.0) | 0.13 (+0.02) | -530 | 15.75 | -8 | 0.24 | 19 | 0.56 | 3366 | 406.0 | 400.0 | 408.5 | 388.0 |
| 2025-06-06 | 33.83 (+0.29) | 2.89 (+0.14) | 0.11 (+0.05) | 456 | 11.62 | 179 | 4.56 | 72 | 1.83 | 3925 | 399.5 | 379.5 | 410.5 | 375.0 |
| 2025-05-29 | 33.54 (+0.08) | 2.75 (+0.06) | 0.06 (+0.02) | 80 | 4.48 | 73 | 4.09 | 17 | 0.95 | 1785 | 380.5 | 373.5 | 387.0 | 369.0 |
| 2025-05-23 | 33.46 (-0.37) | 2.69 (-0.15) | 0.04 (-0.02) | -436 | 18.83 | -189 | 8.16 | -18 | 0.78 | 2316 | 370.5 | 380.0 | 382.0 | 362.0 |
| 2025-05-16 | 33.83 (-0.69) | 2.84 (-0.39) | 0.06 (+0.04) | -781 | 18.09 | -479 | 11.09 | 43 | 1.0 | 4318 | 380.5 | 390.0 | 393.0 | 361.0 |
| 2025-05-09 | 34.52 (-0.11) | 3.23 (+0.01) | 0.02 (-0.01) | -183 | 5.14 | 14 | 0.39 | -12 | 0.34 | 3559 | 386.0 | 405.0 | 408.0 | 368.5 |
| 2025-05-02 | 34.63 (+0.59) | 3.22 (+0.07) | 0.03 (-0.01) | 705 | 25.81 | 82 | 3.0 | -16 | 0.59 | 2732 | 404.0 | 392.5 | 415.5 | 389.0 |
| 2025-04-25 | 34.04 (+0.16) | 3.15 (+0.83) | 0.04 (+0.01) | 207 | 4.66 | 394 | 8.88 | 18 | 0.41 | 4438 | 385.0 | 359.0 | 400.0 | 348.5 |
| 2025-04-18 | 33.88 (+0.09) | 2.32 (-0.04) | 0.03 (+0.02) | 225 | 6.96 | -49 | 1.52 | 17 | 0.53 | 3234 | 356.0 | 331.0 | 361.0 | 327.0 |
| 2025-04-11 | 33.79 (+0.35) | 2.36 (0.0) | 0.01 (-0.01) | 415 | 11.0 | -5 | 0.13 | -11 | 0.29 | 3774 | 326.5 | 320.0 | 328.0 | 278.0 |
| 2025-04-02 | 33.44 (+0.04) | 2.36 (0.0) | 0.02 (-0.01) | 44 | 4.19 | 2 | 0.19 | -14 | 1.33 | 1050 | 355.5 | 358.5 | 365.0 | 349.5 |
| 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 | |||
| 2025-03-28 | 33.4 (-0.18) | 2.36 (+0.17) | 0.03 (-0.01) | -143 | 9.53 | 206 | 13.72 | -9 | 0.6 | 1501 | 369.5 | 388.0 | 390.5 | 365.5 |
| 2025-03-21 | 33.58 (-0.01) | 2.19 (0.0) | 0.04 (0.0) | -123 | 6.44 | 0 | 0.0 | 6 | 0.31 | 1909 | 381.5 | 387.0 | 388.0 | 362.5 |
| 2025-03-14 | 33.59 (-0.44) | 2.19 (+0.29) | 0.04 (-0.02) | -558 | 13.25 | 364 | 8.64 | -30 | 0.71 | 4212 | 384.5 | 374.0 | 397.0 | 352.5 |
| 2025-03-07 | 34.03 (-0.24) | 1.9 (-0.6) | 0.06 (-0.01) | -317 | 4.59 | -743 | 10.76 | -14 | 0.2 | 6906 | 374.0 | 421.5 | 428.5 | 363.0 |
| 2025-02-27 | 34.27 (-0.08) | 2.5 (0.0) | 0.07 (+0.01) | -97 | 6.23 | -6 | 0.39 | 10 | 0.64 | 1556 | 424.0 | 424.5 | 442.0 | 422.0 |
| 2025-02-21 | 34.35 (+0.54) | 2.5 (-0.46) | 0.06 (-0.01) | 669 | 31.92 | -565 | 26.96 | -2 | 0.1 | 2096 | 425.5 | 420.0 | 430.0 | 413.5 |
| 2025-02-14 | 33.81 (+0.56) | 2.96 (-0.44) | 0.07 (-0.04) | 703 | 15.07 | -542 | 11.62 | -58 | 1.24 | 4666 | 419.0 | 434.0 | 459.0 | 416.0 |
| 2025-02-07 | 33.25 (+0.3) | 3.4 (0.0) | 0.11 (-0.1) | 355 | 9.24 | -5 | 0.13 | -117 | 3.04 | 3844 | 439.5 | 436.0 | 461.0 | 434.0 |
| 2025-01-22 | 32.95 (+0.63) | 3.4 (-0.47) | 0.21 (-0.2) | 777 | 16.12 | -20 | 0.42 | -248 | 5.15 | 4819 | 455.0 | 416.0 | 470.0 | 416.0 |
| 2025-01-17 | 32.32 (+0.62) | 3.87 (+0.17) | 0.41 (-0.08) | 735 | 15.16 | 207 | 4.27 | -102 | 2.1 | 4847 | 414.0 | 401.0 | 418.0 | 389.5 |
| 2025-01-10 | 31.7 (+0.21) | 3.7 (+0.57) | 0.49 (+0.03) | 174 | 4.26 | 307 | 7.51 | 19 | 0.46 | 4087 | 395.5 | 391.0 | 399.0 | 376.0 |
| 2024-12-31 | 31.49 (+0.78) | 3.13 (-0.61) | 0.46 (0.0) | 1013 | 206.31 | -747 | 152.14 | 18 | 3.67 | 491 | 179.0 | 178.0 | 180.5 | 177.0 |
| 2024-12-27 | 30.71 (+3.97) | 3.74 (-4.25) | 0.46 (+0.06) | 5125 | 44.85 | -5268 | 46.11 | 78 | 0.68 | 11426 | 362.5 | 373.0 | 383.0 | 358.0 |
| 2024-12-20 | 26.74 (+3.76) | 7.99 (-3.75) | 0.4 (+0.01) | 5714 | 49.03 | -4652 | 39.92 | 9 | 0.08 | 11653 | 370.0 | 350.0 | 383.0 | 342.0 |
| 2024-12-13 | 22.98 (+0.77) | 11.74 (-0.77) | 0.39 (+0.03) | 1420 | 26.63 | -956 | 17.93 | 43 | 0.81 | 5332 | 352.0 | 352.0 | 365.5 | 344.5 |
| 2024-12-06 | 22.21 (+0.76) | 12.51 (-0.08) | 0.36 (+0.04) | 1080 | 21.85 | -112 | 2.27 | 46 | 0.93 | 4943 | 348.5 | 313.5 | 360.0 | 309.0 |
| 2024-11-29 | 21.45 (+0.24) | 12.59 (-0.47) | 0.32 (+0.02) | 124 | 3.22 | -574 | 14.91 | 23 | 0.6 | 3849 | 313.5 | 330.5 | 331.0 | 304.5 |
| 2024-11-22 | 21.21 (+0.37) | 13.06 (+0.2) | 0.3 (-0.05) | -34 | 0.59 | 247 | 4.3 | -66 | 1.15 | 5744 | 327.0 | 313.5 | 340.0 | 306.5 |
| 2024-11-15 | 20.84 (-0.55) | 12.86 (+0.02) | 0.35 (-0.02) | -1065 | 15.76 | 34 | 0.5 | -22 | 0.33 | 6756 | 311.5 | 343.0 | 348.0 | 303.0 |
| 2024-11-08 | 21.39 (-0.38) | 12.84 (+0.06) | 0.37 (0.0) | -337 | 7.74 | 61 | 1.4 | 3 | 0.07 | 4356 | 346.0 | 354.5 | 365.5 | 343.0 |
| 2024-11-01 | 21.77 (+0.21) | 12.78 (+0.27) | 0.37 (-0.01) | -325 | 6.13 | 342 | 6.45 | -18 | 0.34 | 5301 | 355.0 | 356.5 | 379.0 | 348.5 |
| 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 | |||
| 2024-10-25 | 21.56 (+0.19) | 12.51 (+0.26) | 0.38 (0.0) | 518 | 11.95 | 206 | 4.75 | 3 | 0.07 | 4335 | 353.5 | 326.5 | 364.5 | 326.0 |
| 2024-10-18 | 21.37 (-0.3) | 12.25 (+0.02) | 0.38 (+0.14) | -695 | 12.48 | 34 | 0.61 | 170 | 3.05 | 5571 | 326.5 | 332.0 | 365.0 | 323.5 |
| 2024-10-11 | 21.67 (-0.16) | 12.23 (+0.11) | 0.24 (+0.02) | 18 | 0.75 | 138 | 5.78 | 24 | 1.01 | 2386 | 333.0 | 311.0 | 335.0 | 305.5 |
| 2024-10-04 | 21.83 (-0.12) | 12.12 (+0.19) | 0.22 (-0.04) | -88 | 5.15 | 225 | 13.17 | -49 | 2.87 | 1708 | 310.5 | 313.5 | 314.0 | 302.0 |
| 2024-09-27 | 21.95 (+0.17) | 11.93 (+0.08) | 0.26 (-0.04) | 68 | 2.19 | 102 | 3.28 | -47 | 1.51 | 3110 | 313.5 | 329.0 | 339.0 | 313.5 |
| 2024-09-20 | 21.78 (+0.2) | 11.85 (+0.03) | 0.3 (0.0) | 68 | 3.03 | 38 | 1.69 | -6 | 0.27 | 2246 | 326.0 | 334.0 | 334.5 | 321.0 |
| 2024-09-13 | 21.58 (+0.47) | 11.82 (+0.39) | 0.3 (+0.03) | 340 | 5.78 | 491 | 8.35 | 42 | 0.71 | 5881 | 328.5 | 297.0 | 331.0 | 297.0 |
| 2024-09-06 | 21.11 (+1.08) | 11.43 (+0.5) | 0.27 (+0.03) | 1302 | 16.82 | 618 | 7.98 | 38 | 0.49 | 7740 | 301.5 | 279.0 | 306.5 | 272.0 |
| 2024-08-30 | 20.03 (-0.03) | 10.93 (+0.2) | 0.24 (+0.01) | -9 | 0.42 | 251 | 11.75 | 16 | 0.75 | 2136 | 279.0 | 278.0 | 286.0 | 275.0 |
| 2024-08-23 | 20.06 (-0.51) | 10.73 (+0.39) | 0.23 (+0.01) | -340 | 12.23 | 485 | 17.44 | 12 | 0.43 | 2781 | 277.5 | 275.0 | 289.0 | 272.5 |
| 2024-08-16 | 20.57 (+0.48) | 10.34 (+0.4) | 0.22 (+0.03) | 423 | 9.32 | 494 | 10.89 | 27 | 0.6 | 4537 | 273.0 | 247.0 | 287.0 | 247.0 |
| 2024-08-09 | 20.09 (-0.19) | 9.94 (+0.24) | 0.19 (-0.02) | -112 | 4.2 | 292 | 10.94 | -22 | 0.82 | 2669 | 252.0 | 228.0 | 255.0 | 212.5 |
| 2024-08-02 | 20.28 (-0.19) | 9.7 (+0.36) | 0.21 (+0.01) | -379 | 18.4 | 447 | 21.7 | 10 | 0.49 | 2060 | 239.0 | 252.0 | 252.0 | 238.0 |
| 2024-07-26 | 20.47 (+0.02) | 9.34 (+0.28) | 0.2 (0.0) | -90 | 4.72 | 249 | 13.05 | 5 | 0.26 | 1908 | 247.0 | 252.0 | 253.0 | 240.5 |
| 2024-07-19 | 20.45 (+0.17) | 9.06 (-0.15) | 0.2 (-0.02) | 232 | 10.75 | -192 | 8.89 | -24 | 1.11 | 2159 | 252.0 | 260.0 | 264.0 | 250.5 |
| 2024-07-12 | 20.28 (-0.07) | 9.21 (-0.01) | 0.22 (-0.05) | -14 | 0.66 | -6 | 0.28 | -64 | 3.04 | 2108 | 259.0 | 268.0 | 272.0 | 257.5 |
| 2024-07-05 | 20.35 (+0.34) | 9.22 (-0.19) | 0.27 (-0.08) | 695 | 16.39 | -240 | 5.66 | -94 | 2.22 | 4241 | 265.5 | 266.0 | 272.5 | 250.0 |
| 2024-06-28 | 20.01 (-0.13) | 9.41 (+0.47) | 0.35 (+0.1) | 13 | 0.24 | 582 | 10.75 | 116 | 2.14 | 5415 | 264.0 | 239.0 | 275.5 | 238.0 |
| 2024-06-21 | 20.14 (+0.01) | 8.94 (+0.07) | 0.25 (-0.01) | 217 | 12.32 | 86 | 4.88 | -12 | 0.68 | 1762 | 242.0 | 234.0 | 248.0 | 234.0 |
| 2024-06-14 | 20.13 (-0.34) | 8.87 (+1.48) | 0.26 (-0.03) | -1107 | 18.83 | 1840 | 31.29 | -31 | 0.53 | 5880 | 234.0 | 239.0 | 258.5 | 234.0 |
| 2024-06-07 | 20.47 (-2.41) | 7.39 (+3.81) | 0.29 (+0.01) | -3061 | 32.5 | 4725 | 50.16 | 8 | 0.08 | 9419 | 238.0 | 234.5 | 239.0 | 224.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 22.88 (-1.34) | 3.58 (+2.42) | 0.28 (+0.03) | -1701 | 26.58 | 3004 | 46.94 | 34 | 0.53 | 6400 | 233.5 | 225.5 | 234.5 | 220.0 |
| 2024-05-24 | 24.22 (+0.16) | 1.16 (+0.06) | 0.25 (+0.03) | 425 | 21.06 | 71 | 3.52 | 43 | 2.13 | 2018 | 225.5 | 228.0 | 228.0 | 219.5 |
| 2024-05-17 | 24.06 (+1.03) | 1.1 (+0.16) | 0.22 (+0.02) | 1255 | 28.58 | 202 | 4.6 | 29 | 0.66 | 4391 | 228.0 | 203.5 | 229.5 | 202.0 |
| 2024-05-10 | 23.03 (-0.5) | 0.94 (+0.4) | 0.2 (0.0) | -794 | 40.14 | 493 | 24.92 | -1 | 0.05 | 1978 | 203.5 | 208.5 | 209.5 | 203.0 |
| 2024-05-03 | 23.53 (-0.08) | 0.54 (+0.18) | 0.2 (0.0) | -167 | 10.96 | 233 | 15.29 | -3 | 0.2 | 1524 | 206.0 | 204.0 | 209.0 | 204.0 |
| 2024-04-26 | 23.61 (+0.09) | 0.36 (-0.35) | 0.2 (0.0) | 43 | 2.04 | 2 | 0.1 | 3 | 0.14 | 2105 | 203.5 | 203.0 | 209.0 | 198.5 |
| 2024-04-19 | 23.52 (-0.29) | 0.71 (-0.01) | 0.2 (-0.04) | -123 | 2.88 | -9 | 0.21 | -40 | 0.94 | 4275 | 203.0 | 228.0 | 228.0 | 198.5 |
| 2024-04-12 | 23.81 (+0.9) | 0.72 (-0.01) | 0.24 (+0.01) | 1061 | 15.51 | -3 | 0.04 | 9 | 0.13 | 6839 | 230.0 | 204.0 | 231.0 | 202.5 |
| 2024-04-03 | 22.91 (+0.23) | 0.73 (0.0) | 0.23 (+0.01) | 335 | 36.53 | 0 | 0.0 | 8 | 0.87 | 917 | 204.0 | 198.0 | 204.5 | 197.0 |
| 2024-03-29 | 22.68 (+0.17) | 0.73 (0.0) | 0.22 (0.0) | 165 | 5.67 | -8 | 0.27 | -3 | 0.1 | 2911 | 196.5 | 206.5 | 206.5 | 196.0 |
| 2024-03-22 | 22.51 (+0.96) | 0.73 (+0.02) | 0.22 (-0.01) | 1137 | 37.5 | 28 | 0.92 | -8 | 0.26 | 3032 | 205.0 | 193.0 | 205.0 | 192.5 |
| 2024-03-15 | 21.55 (+0.01) | 0.71 (+0.01) | 0.23 (0.0) | -25 | 1.34 | 8 | 0.43 | -4 | 0.21 | 1864 | 195.0 | 196.5 | 197.0 | 191.0 |
| 2024-03-08 | 21.54 (+0.06) | 0.7 (+0.03) | 0.23 (0.0) | 235 | 6.04 | 38 | 0.98 | 2 | 0.05 | 3888 | 194.5 | 193.5 | 204.0 | 192.0 |
| 2024-03-01 | 21.48 (-0.1) | 0.67 (0.0) | 0.23 (-0.04) | -330 | 8.8 | -5 | 0.13 | -44 | 1.17 | 3750 | 192.5 | 206.5 | 206.5 | 190.0 |
| 2024-02-23 | 21.58 (+0.6) | 0.67 (+0.16) | 0.27 (+0.08) | 762 | 15.08 | 198 | 3.92 | 94 | 1.86 | 5052 | 204.0 | 184.5 | 206.5 | 183.5 |
| 2024-02-16 | 20.98 (+0.29) | 0.51 (-0.01) | 0.19 (+0.01) | 294 | 29.88 | -2 | 0.2 | 13 | 1.32 | 984 | 183.0 | 181.5 | 188.0 | 178.5 |
| 2024-02-05 | 20.69 (-0.06) | 0.52 (0.0) | 0.18 (0.0) | -26 | 23.64 | -3 | 2.73 | -2 | 1.82 | 110 | 179.0 | 179.5 | 180.0 | 179.0 |
| 2024-02-02 | 20.75 (-0.03) | 0.52 (+0.01) | 0.18 (-0.02) | -68 | 6.43 | 9 | 0.85 | -23 | 2.18 | 1057 | 179.5 | 182.0 | 185.5 | 179.0 |
| 2024-01-26 | 20.78 (+0.29) | 0.51 (+0.1) | 0.2 (+0.04) | 327 | 14.41 | 120 | 5.29 | 43 | 1.9 | 2269 | 181.5 | 176.0 | 182.0 | 173.0 |
| 2024-01-19 | 20.49 (-0.07) | 0.41 (+0.14) | 0.16 (-0.01) | -104 | 8.29 | 173 | 13.8 | -1 | 0.08 | 1254 | 176.5 | 175.5 | 178.5 | 172.5 |
| 2024-01-12 | 20.56 (-0.04) | 0.27 (+0.01) | 0.17 (+0.15) | -72 | 5.4 | 4 | 0.3 | 163 | 12.23 | 1333 | 179.0 | 179.0 | 181.0 | 178.5 |
| 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 | 20.6 (-0.13) | 0.26 (0.0) | 0.02 (0.0) | -123 | 19.74 | -7 | 1.12 | 1 | 0.16 | 623 | 177.5 | 177.5 | 180.0 | 176.0 |
| 2023-12-22 | 20.73 (-0.2) | 0.26 (0.0) | 0.02 (0.0) | -196 | 26.59 | 0 | 0.0 | 0 | 0.0 | 737 | 177.5 | 180.0 | 180.0 | 176.5 |
| 2023-12-15 | 20.93 (-0.03) | 0.26 (0.0) | 0.02 (+0.02) | -27 | 2.77 | 3 | 0.31 | 18 | 1.84 | 976 | 180.5 | 179.0 | 181.5 | 178.0 |
| 2023-12-08 | 20.96 (-0.05) | 0.26 (0.0) | 0.0 (0.0) | -44 | 4.4 | 5 | 0.5 | 0 | 0.0 | 999 | 178.5 | 180.0 | 180.5 | 177.0 |
| 2023-12-01 | 21.01 (-0.41) | 0.26 (+0.01) | 0.0 (0.0) | -528 | 27.19 | 3 | 0.15 | -1 | 0.05 | 1942 | 179.0 | 175.0 | 183.0 | 173.5 |
| 2023-11-24 | 21.42 (-0.49) | 0.25 (0.0) | 0.0 (0.0) | -524 | 47.12 | -1 | 0.09 | 2 | 0.18 | 1112 | 175.5 | 174.0 | 177.0 | 172.5 |
| 2023-11-17 | 21.91 (-0.51) | 0.25 (-0.01) | 0.0 (0.0) | -696 | 39.91 | -9 | 0.52 | 4 | 0.23 | 1744 | 174.0 | 177.0 | 179.0 | 172.5 |
| 2023-11-10 | 22.42 (-0.16) | 0.26 (0.0) | 0.0 (0.0) | -219 | 20.68 | -2 | 0.19 | -11 | 1.04 | 1059 | 177.0 | 182.5 | 183.5 | 176.0 |
| 2023-11-03 | 22.58 (-0.2) | 0.26 (-0.01) | 0.0 (-0.02) | -248 | 10.48 | -1 | 0.04 | -23 | 0.97 | 2367 | 181.5 | 191.0 | 191.0 | 176.0 |
| 2023-10-27 | 22.78 (+0.47) | 0.27 (0.0) | 0.02 (0.0) | 580 | 16.07 | -1 | 0.03 | -4 | 0.11 | 3609 | 191.0 | 183.0 | 192.5 | 178.0 |
| 2023-10-20 | 22.31 (+0.05) | 0.27 (0.0) | 0.02 (-0.04) | 86 | 2.9 | 1 | 0.03 | -47 | 1.59 | 2965 | 183.0 | 177.0 | 185.0 | 174.5 |
| 2023-10-13 | 22.26 (+0.08) | 0.27 (+0.01) | 0.06 (0.0) | 195 | 16.97 | 1 | 0.09 | 3 | 0.26 | 1149 | 177.5 | 172.0 | 178.0 | 170.5 |
| 2023-10-06 | 22.18 (+0.33) | 0.26 (0.0) | 0.06 (+0.04) | 410 | 16.64 | 1 | 0.04 | 50 | 2.03 | 2464 | 172.0 | 164.5 | 176.0 | 161.5 |
| 2023-09-28 | 21.85 (-0.01) | 0.26 (-0.01) | 0.02 (+0.02) | 505 | 24.44 | -6 | 0.29 | 16 | 0.77 | 2066 | 163.5 | 154.0 | 164.5 | 153.5 |
| 2023-09-22 | 21.86 (-0.03) | 0.27 (0.0) | 0.0 (0.0) | 83 | 9.53 | 0 | 0.0 | -4 | 0.46 | 871 | 153.5 | 155.0 | 157.0 | 152.5 |
| 2023-09-15 | 21.89 (+0.16) | 0.27 (0.0) | 0.0 (0.0) | 124 | 10.33 | -2 | 0.17 | -6 | 0.5 | 1200 | 158.0 | 153.5 | 158.0 | 152.5 |
| 2023-09-08 | 21.73 (-0.08) | 0.27 (-0.01) | 0.0 (0.0) | 154 | 14.57 | -11 | 1.04 | -2 | 0.19 | 1057 | 155.0 | 152.5 | 156.5 | 152.0 |
| 2023-09-01 | 21.81 (+0.29) | 0.28 (0.0) | 0.0 (-0.02) | -245 | 6.09 | -5 | 0.12 | -24 | 0.6 | 4024 | 152.5 | 154.0 | 160.0 | 151.5 |
| 2023-08-25 | 21.52 (+0.02) | 0.28 (0.0) | 0.02 (-0.02) | -51 | 2.97 | -2 | 0.12 | -22 | 1.28 | 1718 | 154.5 | 156.5 | 156.5 | 151.5 |
| 2023-08-18 | 21.5 (+0.8) | 0.28 (0.0) | 0.04 (+0.04) | 744 | 30.15 | 2 | 0.08 | 24 | 0.97 | 2468 | 156.5 | 153.0 | 158.5 | 150.5 |
| 2023-08-11 | 20.7 (+0.2) | 0.28 (0.0) | 0.0 (0.0) | 196 | 10.35 | 2 | 0.11 | -35 | 1.85 | 1893 | 152.0 | 152.5 | 153.5 | 147.5 |
| 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 | |||
| 2023-08-04 | 20.5 (-0.11) | 0.28 (+0.01) | 0.0 (0.0) | -141 | 11.97 | 10 | 0.85 | -47 | 3.99 | 1178 | 152.0 | 154.5 | 154.5 | 149.0 |
| 2023-07-28 | 20.61 (+0.2) | 0.27 (0.0) | 0.0 (-0.01) | 259 | 22.6 | 3 | 0.26 | -21 | 1.83 | 1146 | 153.0 | 150.0 | 153.0 | 149.0 |
| 2023-07-21 | 20.41 (-0.04) | 0.27 (+0.01) | 0.01 (-0.01) | -45 | 3.7 | 17 | 1.4 | -6 | 0.49 | 1217 | 150.0 | 152.0 | 152.5 | 148.5 |
| 2023-07-14 | 20.45 (+0.38) | 0.26 (+0.13) | 0.02 (+0.01) | 434 | 17.74 | 151 | 6.17 | 8 | 0.33 | 2447 | 152.0 | 146.5 | 154.5 | 145.5 |
| 2023-07-07 | 20.07 (-0.2) | 0.13 (0.0) | 0.01 (+0.01) | -114 | 2.17 | 2 | 0.04 | 7 | 0.13 | 5256 | 146.5 | 151.0 | 154.5 | 145.0 |
| 2023-06-30 | 20.27 (-0.05) | 0.13 (+0.12) | 0.0 (-0.01) | 13 | 0.93 | 151 | 10.84 | -5 | 0.36 | 1393 | 150.5 | 150.0 | 152.0 | 149.5 |
| 2023-06-21 | 20.32 (-0.04) | 0.01 (0.0) | 0.01 (0.0) | -64 | 5.29 | 1 | 0.08 | -6 | 0.5 | 1210 | 151.0 | 153.0 | 153.0 | 148.5 |
| 2023-06-16 | 20.36 (-0.16) | 0.01 (-0.06) | 0.01 (-0.01) | -203 | 10.09 | -81 | 4.03 | -9 | 0.45 | 2012 | 152.5 | 155.0 | 155.5 | 149.0 |
| 2023-06-09 | 20.52 (+0.28) | 0.07 (0.0) | 0.02 (-0.01) | 320 | 16.9 | 0 | 0.0 | -10 | 0.53 | 1893 | 155.5 | 150.5 | 159.0 | 150.0 |
| 2023-06-02 | 20.24 (-0.44) | 0.07 (0.0) | 0.03 (+0.01) | -565 | 25.16 | -2 | 0.09 | 5 | 0.22 | 2246 | 150.5 | 155.0 | 155.5 | 150.0 |
| 2023-05-26 | 20.68 (+0.37) | 0.07 (-0.01) | 0.02 (0.0) | 256 | 11.6 | -1 | 0.05 | 10 | 0.45 | 2206 | 153.5 | 148.0 | 153.5 | 148.0 |
| 2023-05-19 | 20.31 (+0.8) | 0.08 (+0.07) | 0.02 (+0.02) | 1023 | 23.44 | 79 | 1.81 | 15 | 0.34 | 4364 | 148.5 | 139.5 | 152.0 | 139.5 |
| 2023-05-12 | 19.51 (+0.04) | 0.01 (0.0) | 0.0 (0.0) | 113 | 6.73 | -1 | 0.06 | -14 | 0.83 | 1679 | 140.5 | 138.0 | 141.0 | 136.0 |
| 2023-05-05 | 19.47 (-0.09) | 0.01 (0.0) | 0.0 (0.0) | -120 | 12.74 | 0 | 0.0 | -12 | 1.27 | 942 | 137.5 | 137.0 | 137.5 | 134.0 |
| 2023-04-28 | 19.56 (-0.39) | 0.01 (0.0) | 0.0 (0.0) | -270 | 13.47 | 2 | 0.1 | -5 | 0.25 | 2005 | 135.5 | 134.0 | 136.5 | 128.5 |
| 2023-04-21 | 19.95 (-0.02) | 0.01 (0.0) | 0.0 (0.0) | -43 | 1.78 | 0 | 0.0 | -31 | 1.28 | 2421 | 134.0 | 142.0 | 142.5 | 133.5 |
| 2023-04-14 | 19.97 (+1.06) | 0.01 (0.0) | 0.0 (0.0) | 478 | 17.44 | 0 | 0.0 | -9 | 0.33 | 2741 | 142.0 | 139.0 | 144.0 | 137.5 |
| 2023-04-07 | 18.91 (-0.01) | 0.01 (0.0) | 0.0 (0.0) | -31 | 1.37 | 0 | 0.0 | -42 | 1.86 | 2259 | 140.0 | 137.5 | 144.0 | 137.5 |
| 2023-03-31 | 18.92 (+0.77) | 0.01 (0.0) | 0.0 (0.0) | 876 | 26.58 | 0 | 0.0 | -94 | 2.85 | 3296 | 138.0 | 132.0 | 138.5 | 131.0 |
| 2023-03-24 | 18.15 (+0.23) | 0.01 (0.0) | 0.0 (0.0) | 252 | 9.59 | -2 | 0.08 | -141 | 5.37 | 2627 | 132.0 | 129.5 | 133.5 | 128.5 |
| 2023-03-17 | 17.92 (+0.29) | 0.01 (0.0) | 0.0 (0.0) | 346 | 9.11 | -1 | 0.03 | -112 | 2.95 | 3800 | 129.5 | 130.0 | 130.5 | 125.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 17.63 (+0.14) | 0.01 (-0.01) | 0.0 (0.0) | 212 | 4.46 | -3 | 0.06 | -22 | 0.46 | 4756 | 131.0 | 135.0 | 136.0 | 129.0 |
| 2023-03-03 | 17.49 (+1.32) | 0.02 (0.0) | 0.0 (0.0) | 1418 | 16.94 | -2 | 0.02 | -141 | 1.68 | 8372 | 134.0 | 122.5 | 135.0 | 122.5 |
| 2023-02-24 | 16.17 (+0.37) | 0.02 (0.0) | 0.0 (0.0) | 363 | 8.24 | -5 | 0.11 | -135 | 3.07 | 4403 | 120.0 | 113.0 | 121.0 | 112.5 |
| 2023-02-17 | 15.8 (+0.7) | 0.02 (-0.1) | 0.0 (-0.08) | 813 | 29.04 | -109 | 3.89 | -147 | 5.25 | 2800 | 112.5 | 110.5 | 113.0 | 109.5 |
| 2023-02-10 | 15.1 (+0.35) | 0.12 (0.0) | 0.08 (-0.05) | 408 | 9.35 | 0 | 0.0 | -61 | 1.4 | 4362 | 110.5 | 112.5 | 114.5 | 108.0 |
| 2023-02-03 | 14.75 (+0.46) | 0.12 (+0.12) | 0.13 (-0.16) | 529 | 9.88 | 134 | 2.5 | -186 | 3.48 | 5352 | 113.5 | 108.5 | 115.0 | 106.5 |
| 2023-01-17 | 14.29 (+0.15) | 0.0 (0.0) | 0.29 (-0.01) | 165 | 27.0 | 0 | 0.0 | -9 | 1.47 | 611 | 107.0 | 105.5 | 107.0 | 104.5 |
| 2023-01-13 | 14.14 (+0.08) | 0.0 (0.0) | 0.3 (0.0) | 98 | 7.08 | 0 | 0.0 | 2 | 0.14 | 1385 | 104.5 | 103.0 | 107.0 | 103.0 |
| 2023-01-06 | 14.06 (+0.11) | 0.0 (0.0) | 0.3 (-0.02) | 154 | 21.3 | -81 | 11.2 | -19 | 2.63 | 723 | 103.0 | 101.5 | 103.5 | 100.5 |
| 2022-12-30 | 13.95 (-0.07) | 0.0 (-0.05) | 0.32 (-0.07) | -15 | 1.1 | -85 | 6.22 | -90 | 6.59 | 1366 | 101.5 | 103.0 | 103.0 | 99.7 |
| 2022-12-23 | 14.02 (-0.02) | 0.05 (0.0) | 0.39 (-0.07) | 14 | 1.1 | 0 | 0.0 | -73 | 5.73 | 1274 | 102.5 | 105.5 | 106.5 | 102.0 |
| 2022-12-16 | 14.04 (-0.19) | 0.05 (-0.04) | 0.46 (-0.06) | -234 | 10.77 | -40 | 1.84 | -66 | 3.04 | 2173 | 105.0 | 108.0 | 109.5 | 104.0 |
| 2022-12-09 | 14.23 (+0.15) | 0.09 (0.0) | 0.52 (-0.04) | 165 | 7.0 | 0 | 0.0 | -51 | 2.16 | 2358 | 107.0 | 103.5 | 107.5 | 103.5 |
| 2022-12-02 | 14.08 (+0.24) | 0.09 (0.0) | 0.56 (-0.03) | 274 | 21.75 | 0 | 0.0 | -30 | 2.38 | 1260 | 102.5 | 100.0 | 103.0 | 99.5 |
| 2022-11-25 | 13.84 (+0.02) | 0.09 (0.0) | 0.59 (0.0) | 110 | 11.17 | 0 | 0.0 | -8 | 0.81 | 985 | 100.0 | 99.2 | 101.0 | 98.6 |
| 2022-11-18 | 13.82 (+0.22) | 0.09 (0.0) | 0.59 (-0.02) | 137 | 7.31 | 0 | 0.0 | -21 | 1.12 | 1875 | 99.5 | 97.1 | 101.0 | 95.9 |
| 2022-11-11 | 13.6 (-0.09) | 0.09 (0.0) | 0.61 (+0.02) | -117 | 7.95 | 0 | 0.0 | 28 | 1.9 | 1472 | 97.1 | 97.6 | 99.0 | 95.9 |
| 2022-11-04 | 13.69 (-0.05) | 0.09 (0.0) | 0.59 (-0.05) | -118 | 15.25 | 0 | 0.0 | -54 | 6.98 | 774 | 95.8 | 94.6 | 95.8 | 93.0 |
| 2022-10-28 | 13.74 (-0.21) | 0.09 (0.0) | 0.64 (+0.01) | -240 | 37.09 | 0 | 0.0 | 0 | 0.0 | 647 | 94.3 | 95.4 | 95.4 | 92.8 |
| 2022-10-21 | 13.95 (+0.1) | 0.09 (0.0) | 0.63 (-0.02) | 102 | 7.82 | 0 | 0.0 | -13 | 1.0 | 1305 | 94.1 | 94.3 | 100.0 | 91.8 |
| 2022-10-14 | 13.85 (-0.27) | 0.09 (0.0) | 0.65 (-0.01) | -325 | 15.89 | 0 | 0.0 | -20 | 0.98 | 2045 | 94.3 | 98.2 | 99.5 | 91.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 14.12 (-0.08) | 0.09 (0.0) | 0.66 (-0.04) | -65 | 6.82 | 0 | 0.0 | -38 | 3.99 | 953 | 100.5 | 98.7 | 102.0 | 98.7 |
| 2022-09-30 | 14.2 (+0.13) | 0.09 (0.0) | 0.7 (-0.01) | 135 | 6.84 | 0 | 0.0 | -18 | 0.91 | 1974 | 99.9 | 104.5 | 104.5 | 98.0 |
| 2022-09-23 | 14.07 (-0.14) | 0.09 (0.0) | 0.71 (-0.03) | -281 | 9.98 | 0 | 0.0 | -31 | 1.1 | 2815 | 104.0 | 107.5 | 111.0 | 102.0 |
| 2022-09-16 | 14.21 (-1.99) | 0.09 (-0.09) | 0.74 (-0.74) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-09-06 | 16.2 (+0.1) | 0.18 (0.0) | 1.48 (-0.04) | 55 | 9.11 | 0 | 0.0 | -24 | 3.97 | 604 | 103.0 | 107.0 | 107.0 | 102.0 |
| 2022-09-02 | 16.1 (+0.18) | 0.18 (0.0) | 1.52 (+0.08) | 115 | 6.97 | 0 | 0.0 | 45 | 2.73 | 1649 | 107.0 | 99.0 | 108.0 | 99.0 |
| 2022-08-26 | 15.92 (+0.28) | 0.18 (0.0) | 1.44 (-0.04) | 199 | 26.82 | 0 | 0.0 | -22 | 2.96 | 742 | 101.0 | 99.0 | 102.0 | 97.0 |
| 2022-08-19 | 15.64 (+0.04) | 0.18 (0.0) | 1.48 (-0.07) | 28 | 6.76 | 0 | 0.0 | -40 | 9.66 | 414 | 98.0 | 99.0 | 99.0 | 98.0 |
| 2022-08-12 | 15.6 (+0.23) | 0.18 (+0.04) | 1.55 (-0.07) | 154 | 21.63 | 25 | 3.51 | -42 | 5.9 | 712 | 98.0 | 96.0 | 99.0 | 96.0 |
| 2022-08-05 | 15.37 (+0.06) | 0.14 (0.0) | 1.62 (-0.02) | 41 | 7.14 | 0 | 0.0 | -10 | 1.74 | 574 | 97.0 | 95.0 | 98.0 | 94.0 |
| 2022-07-29 | 15.31 (+0.01) | 0.14 (+0.04) | 1.64 (+0.05) | 13 | 2.63 | 20 | 4.05 | 32 | 6.48 | 494 | 95.0 | 93.0 | 96.0 | 93.0 |
| 2022-07-22 | 15.3 (+0.26) | 0.1 (0.0) | 1.59 (+0.03) | 182 | 32.38 | 0 | 0.0 | 17 | 3.02 | 562 | 93.0 | 90.0 | 94.0 | 90.0 |
| 2022-07-15 | 15.04 (+0.01) | 0.1 (0.0) | 1.56 (-0.01) | -26 | 4.32 | 0 | 0.0 | -7 | 1.16 | 602 | 90.0 | 90.0 | 92.0 | 88.0 |
| 2022-07-08 | 15.03 (-0.23) | 0.1 (-0.06) | 1.57 (+0.02) | -172 | 30.66 | -33 | 5.88 | 11 | 1.96 | 561 | 88.0 | 84.0 | 88.0 | 83.0 |
| 2022-07-01 | 15.26 (-0.99) | 0.16 (+0.05) | 1.55 (+0.02) | -483 | 34.18 | 30 | 2.12 | 12 | 0.85 | 1413 | 84.0 | 95.0 | 95.0 | 84.0 |
| 2022-06-24 | 16.25 (-0.79) | 0.11 (+0.11) | 1.53 (-0.05) | -459 | 52.58 | 61 | 6.99 | -31 | 3.55 | 873 | 94.0 | 98.0 | 98.0 | 93.0 |
| 2022-06-17 | 17.04 (-0.42) | 0.0 (0.0) | 1.58 (0.0) | -253 | 38.57 | 0 | 0.0 | 0 | 0.0 | 656 | 98.0 | 101.0 | 101.0 | 98.0 |
| 2022-06-10 | 17.46 (-0.91) | 0.0 (0.0) | 1.58 (-0.01) | -519 | 53.07 | 0 | 0.0 | -1 | 0.1 | 978 | 102.0 | 103.0 | 103.0 | 101.0 |
| 2022-06-02 | 18.37 (+0.12) | 0.0 (0.0) | 1.59 (0.0) | 71 | 16.67 | 0 | 0.0 | 0 | 0.0 | 426 | 103.0 | 101.0 | 104.0 | 100.0 |
| 2022-05-27 | 18.25 (-0.02) | 0.0 (0.0) | 1.59 (0.0) | 17 | 4.52 | 0 | 0.0 | 0 | 0.0 | 376 | 100.0 | 98.0 | 100.0 | 97.0 |
| 2022-05-20 | 18.27 (-0.25) | 0.0 (0.0) | 1.59 (-0.15) | -175 | 38.46 | 0 | 0.0 | -84 | 18.46 | 455 | 98.0 | 99.0 | 99.0 | 96.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 18.52 (-0.23) | 0.0 (0.0) | 1.74 (-0.08) | -131 | 22.24 | 0 | 0.0 | -47 | 7.98 | 589 | 98.0 | 101.0 | 101.0 | 97.0 |
| 2022-05-06 | 18.75 (-0.11) | 0.0 (0.0) | 1.82 (+0.03) | -54 | 23.38 | 0 | 0.0 | 17 | 7.36 | 231 | 100.0 | 100.0 | 102.0 | 100.0 |
| 2022-04-29 | 18.86 (-0.19) | 0.0 (0.0) | 1.79 (-0.02) | -110 | 21.91 | 0 | 0.0 | -8 | 1.59 | 502 | 100.0 | 100.0 | 101.0 | 98.0 |
| 2022-04-22 | 19.05 (-0.13) | 0.0 (0.0) | 1.81 (-0.08) | -68 | 17.3 | 0 | 0.0 | -46 | 11.7 | 393 | 101.0 | 100.0 | 102.0 | 100.0 |
| 2022-04-15 | 19.18 (-0.23) | 0.0 (0.0) | 1.89 (-0.08) | -154 | 30.5 | 0 | 0.0 | -48 | 9.5 | 505 | 100.0 | 104.0 | 104.0 | 100.0 |
| 2022-04-08 | 19.41 (-0.22) | 0.0 (0.0) | 1.97 (-0.14) | -129 | 37.72 | 0 | 0.0 | -82 | 23.98 | 342 | 101.0 | 102.0 | 102.0 | 100.0 |
| 2022-04-01 | 19.63 (-0.52) | 0.0 (0.0) | 2.11 (-0.13) | -201 | 38.43 | 0 | 0.0 | -74 | 14.15 | 523 | 102.0 | 104.0 | 104.0 | 101.0 |
| 2022-03-25 | 20.15 (-0.04) | 0.0 (0.0) | 2.24 (0.0) | -113 | 23.89 | 0 | 0.0 | 0 | 0.0 | 473 | 104.0 | 104.0 | 105.0 | 103.0 |
| 2022-03-18 | 20.19 (-0.09) | 0.0 (-0.27) | 2.24 (-0.14) | -78 | 6.2 | -154 | 12.24 | -78 | 6.2 | 1258 | 102.0 | 105.0 | 105.0 | 99.0 |
| 2022-03-11 | 20.28 (-0.09) | 0.27 (+0.01) | 2.38 (-0.18) | -65 | 4.99 | 1 | 0.08 | -102 | 7.83 | 1303 | 104.0 | 107.0 | 107.0 | 100.0 |
| 2022-03-04 | 20.37 (-0.12) | 0.26 (0.0) | 2.56 (+0.01) | -112 | 15.75 | 0 | 0.0 | 6 | 0.84 | 711 | 108.0 | 110.0 | 111.0 | 108.0 |
| 2022-02-25 | 20.49 (-0.32) | 0.26 (0.0) | 2.55 (-0.1) | -196 | 18.96 | 0 | 0.0 | -57 | 5.51 | 1034 | 109.0 | 110.0 | 113.0 | 108.0 |
| 2022-02-18 | 20.81 (+0.06) | 0.26 (0.0) | 2.65 (-0.14) | 26 | 3.24 | 0 | 0.0 | -81 | 10.09 | 803 | 111.0 | 111.0 | 113.0 | 109.0 |
| 2022-02-11 | 20.75 (+0.11) | 0.26 (0.0) | 2.79 (+0.28) | 43 | 2.52 | 0 | 0.0 | 160 | 9.39 | 1704 | 113.0 | 111.0 | 117.0 | 109.0 |
| 2022-01-26 | 20.64 (+0.44) | 0.26 (0.0) | 2.51 (-0.11) | 253 | 31.86 | 0 | 0.0 | -63 | 7.93 | 794 | 109.0 | 107.0 | 112.0 | 104.0 |
| 2022-01-21 | 20.2 (+0.05) | 0.26 (0.0) | 2.62 (-0.09) | 33 | 2.46 | 0 | 0.0 | -50 | 3.73 | 1340 | 108.0 | 110.0 | 114.0 | 107.0 |
| 2022-01-14 | 20.15 (+1.12) | 0.26 (0.0) | 2.71 (-0.65) | 632 | 25.5 | 0 | 0.0 | -378 | 15.25 | 2478 | 109.0 | 114.0 | 116.0 | 105.0 |
| 2022-01-07 | 19.03 (+1.2) | 0.26 (0.0) | 3.36 (+0.48) | 693 | 11.98 | 0 | 0.0 | 280 | 4.84 | 5784 | 115.0 | 113.0 | 120.0 | 109.0 |
| 2021-12-30 | 17.83 (+0.97) | 0.26 (0.0) | 2.88 (+0.66) | 558 | 16.27 | 0 | 0.0 | 379 | 11.05 | 3430 | 111.0 | 100.0 | 115.0 | 100.0 |
| 2021-12-24 | 16.86 (+0.39) | 0.26 (0.0) | 2.22 (+0.35) | 219 | 21.06 | 0 | 0.0 | 197 | 18.94 | 1040 | 100.0 | 99.0 | 100.0 | 98.0 |
| 2021-12-17 | 16.47 (+0.12) | 0.26 (+0.01) | 1.87 (+0.1) | 64 | 10.68 | 10 | 1.67 | 60 | 10.02 | 599 | 99.0 | 100.0 | 100.0 | 98.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 16.35 (+0.13) | 0.25 (0.0) | 1.77 (+0.09) | 78 | 15.76 | 0 | 0.0 | 50 | 10.1 | 495 | 99.0 | 97.0 | 99.0 | 97.0 |
| 2021-12-03 | 16.22 (+0.07) | 0.25 (+0.01) | 1.68 (0.0) | 35 | 12.59 | 1 | 0.36 | -1 | 0.36 | 278 | 97.0 | 96.0 | 98.0 | 95.0 |
| 2021-11-26 | 16.15 (+0.04) | 0.24 (0.0) | 1.68 (-0.02) | 27 | 8.36 | 2 | 0.62 | -11 | 3.41 | 323 | 96.0 | 98.0 | 98.0 | 96.0 |
| 2021-11-19 | 16.11 (+0.27) | 0.24 (0.0) | 1.7 (+0.03) | 150 | 19.79 | 2 | 0.26 | 14 | 1.85 | 758 | 98.0 | 96.0 | 99.0 | 96.0 |
| 2021-11-12 | 15.84 (+0.27) | 0.24 (0.0) | 1.67 (0.0) | 161 | 33.61 | 0 | 0.0 | 4 | 0.84 | 479 | 96.0 | 94.0 | 96.0 | 94.0 |
| 2021-11-05 | 15.57 (+0.18) | 0.24 (0.0) | 1.67 (+0.01) | 100 | 33.67 | 0 | 0.0 | 5 | 1.68 | 297 | 94.0 | 93.0 | 94.0 | 92.0 |
| 2021-10-29 | 15.39 (+0.13) | 0.24 (+0.01) | 1.66 (+0.01) | 64 | 29.77 | 2 | 0.93 | 3 | 1.4 | 215 | 92.0 | 91.0 | 93.0 | 91.0 |
| 2021-10-22 | 15.26 (-0.01) | 0.23 (-0.09) | 1.65 (0.0) | -12 | 5.19 | -48 | 20.78 | -1 | 0.43 | 231 | 91.0 | 92.0 | 92.0 | 90.0 |
| 2021-10-15 | 15.27 (+0.04) | 0.32 (0.0) | 1.65 (-0.01) | 27 | 12.86 | 1 | 0.48 | 0 | 0.0 | 210 | 91.0 | 91.0 | 92.0 | 90.0 |
| 2021-10-08 | 15.23 (+0.07) | 0.32 (+0.01) | 1.66 (+0.01) | 37 | 10.85 | 4 | 1.17 | 1 | 0.29 | 341 | 91.0 | 91.0 | 91.0 | 89.0 |
| 2021-10-01 | 15.16 (+0.02) | 0.31 (+0.01) | 1.65 (-0.01) | 12 | 5.53 | 2 | 0.92 | -4 | 1.84 | 217 | 91.0 | 92.0 | 92.0 | 91.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 37.84 (+0.28) | 9.61 (+0.17) | 0.32 (+0.02) | 296 | 6.86 | 207 | 4.8 | 27 | 0.63 | 4312 | 1055.0 | 998.0 | 1065.0 | 971.0 |
| 2026-05-29 | 37.56 (+2.43) | 9.44 (+2.12) | 0.3 (+0.07) | 1638 | 4.0 | 2624 | 6.41 | 89 | 0.22 | 40929 | 993.0 | 836.0 | 1130.0 | 828.0 |
| 2026-04-30 | 35.13 (+2.86) | 7.32 (-1.62) | 0.23 (-0.03) | 10779 | 22.84 | -2153 | 4.56 | -44 | 0.09 | 47196 | 825.0 | 716.0 | 1005.0 | 686.0 |
| 2026-03-31 | 32.27 (+4.15) | 8.94 (+1.1) | 0.26 (-0.09) | 4231 | 11.01 | 1374 | 3.57 | -104 | 0.27 | 38445 | 688.0 | 685.0 | 819.0 | 609.0 |
| 2026-02-26 | 28.12 (+2.2) | 7.84 (-0.67) | 0.35 (+0.07) | 2022 | 10.33 | -837 | 4.28 | 81 | 0.41 | 19574 | 723.0 | 625.0 | 740.0 | 596.0 |
| 2026-01-30 | 25.92 (-0.07) | 8.51 (-1.74) | 0.28 (-0.06) | -3814 | 5.94 | -1757 | 2.74 | -68 | 0.11 | 64164 | 630.0 | 789.0 | 845.0 | 630.0 |
| 2025-12-31 | 25.99 (-1.49) | 10.25 (+2.65) | 0.34 (+0.02) | -3955 | 7.81 | 3296 | 6.51 | 19 | 0.04 | 50647 | 781.0 | 698.0 | 848.0 | 660.0 |
| 2025-11-28 | 27.48 (+0.55) | 7.6 (-1.17) | 0.32 (+0.02) | -407 | 1.14 | -1457 | 4.09 | 29 | 0.08 | 35617 | 696.0 | 770.0 | 790.0 | 621.0 |
| 2025-10-31 | 26.93 (-6.11) | 8.77 (+1.17) | 0.3 (+0.05) | -9147 | 18.83 | 1232 | 2.54 | 57 | 0.12 | 48586 | 770.0 | 780.0 | 925.0 | 719.0 |
| 2025-09-30 | 33.04 (-0.95) | 7.6 (+1.77) | 0.25 (-0.03) | -910 | 1.79 | 2203 | 4.33 | -38 | 0.07 | 50884 | 775.0 | 981.0 | 1015.0 | 745.0 |
| 2025-08-29 | 33.99 (-1.4) | 5.83 (+1.97) | 0.28 (+0.13) | -1885 | 4.89 | 2444 | 6.34 | 160 | 0.42 | 38554 | 892.0 | 485.5 | 900.0 | 479.5 |
| 2025-07-31 | 35.39 (+1.74) | 3.86 (+0.92) | 0.15 (+0.06) | 2094 | 7.09 | 1561 | 5.28 | 74 | 0.25 | 29554 | 490.0 | 398.0 | 525.0 | 394.5 |
| 2025-06-30 | 33.65 (+0.11) | 2.94 (+0.19) | 0.09 (+0.03) | 303 | 1.75 | 241 | 1.39 | 43 | 0.25 | 17340 | 397.5 | 379.5 | 432.0 | 373.5 |
| 2025-05-29 | 33.54 (-1.05) | 2.75 (-0.46) | 0.06 (+0.02) | -1276 | 10.26 | -571 | 4.59 | 24 | 0.19 | 12433 | 380.5 | 414.0 | 414.0 | 361.0 |
| 2025-04-30 | 34.59 (+1.15) | 3.21 (+0.85) | 0.04 (+0.01) | 1495 | 10.53 | 413 | 2.91 | 7 | 0.05 | 14201 | 401.5 | 354.5 | 415.5 | 278.0 |
| 2025-03-31 | 33.44 (-0.83) | 2.36 (-0.14) | 0.03 (-0.04) | -1084 | 7.18 | -172 | 1.14 | -54 | 0.36 | 15100 | 352.5 | 421.5 | 428.5 | 349.5 |
| 2025-02-27 | 34.27 (+1.32) | 2.5 (-0.9) | 0.07 (-0.14) | 1630 | 13.4 | -1118 | 9.19 | -167 | 1.37 | 12162 | 424.0 | 436.0 | 461.0 | 413.5 |
| 2025-01-22 | 32.95 (+1.46) | 3.4 (+0.27) | 0.21 (-0.25) | 2101 | 12.66 | 894 | 5.39 | -316 | 1.9 | 16596 | 455.0 | 368.0 | 470.0 | 364.5 |
| 2024-12-31 | 31.49 (+10.04) | 3.13 (-9.46) | 0.46 (+0.14) | 14371 | 40.32 | -11747 | 32.96 | 177 | 0.5 | 35642 | 371.5 | 313.5 | 383.0 | 309.0 |
| 2024-11-29 | 21.45 (-0.23) | 12.59 (-0.18) | 0.32 (-0.06) | -1326 | 6.22 | -215 | 1.01 | -74 | 0.35 | 21329 | 313.5 | 355.0 | 365.5 | 303.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 21.68 (-0.3) | 12.77 (+0.8) | 0.38 (+0.15) | -618 | 3.43 | 877 | 4.86 | 179 | 0.99 | 18036 | 356.0 | 307.0 | 379.0 | 302.0 |
| 2024-09-30 | 21.98 (+1.95) | 11.97 (+1.04) | 0.23 (-0.01) | 1838 | 9.37 | 1300 | 6.62 | -10 | 0.05 | 19625 | 307.0 | 279.0 | 339.0 | 272.0 |
| 2024-08-30 | 20.03 (-0.37) | 10.93 (+1.35) | 0.24 (+0.04) | -164 | 1.28 | 1676 | 13.04 | 47 | 0.37 | 12854 | 279.0 | 245.0 | 289.0 | 212.5 |
| 2024-07-31 | 20.4 (+0.39) | 9.58 (+0.17) | 0.2 (-0.15) | 570 | 4.85 | 104 | 0.89 | -181 | 1.54 | 11749 | 241.0 | 266.0 | 272.5 | 240.5 |
| 2024-06-28 | 20.01 (-2.87) | 9.41 (+5.83) | 0.35 (+0.07) | -3938 | 17.52 | 7233 | 32.18 | 81 | 0.36 | 22477 | 264.0 | 234.5 | 275.5 | 224.0 |
| 2024-05-31 | 22.88 (-0.87) | 3.58 (+3.11) | 0.28 (+0.08) | -971 | 6.28 | 3857 | 24.94 | 105 | 0.68 | 15465 | 233.5 | 207.0 | 234.5 | 202.0 |
| 2024-04-30 | 23.75 (+1.07) | 0.47 (-0.26) | 0.2 (-0.02) | 1305 | 8.71 | 136 | 0.91 | -23 | 0.15 | 14985 | 209.0 | 198.0 | 231.0 | 197.0 |
| 2024-03-29 | 22.68 (+1.1) | 0.73 (+0.06) | 0.22 (-0.02) | 1393 | 11.42 | 63 | 0.52 | -23 | 0.19 | 12197 | 196.5 | 195.0 | 206.5 | 191.0 |
| 2024-02-29 | 21.58 (+0.81) | 0.67 (+0.16) | 0.24 (+0.06) | 739 | 7.6 | 201 | 2.07 | 70 | 0.72 | 9719 | 195.0 | 182.5 | 206.5 | 178.5 |
| 2024-01-31 | 20.77 (+0.17) | 0.51 (+0.25) | 0.18 (+0.16) | 144 | 2.37 | 308 | 5.06 | 200 | 3.29 | 6084 | 181.5 | 178.0 | 185.5 | 172.5 |
| 2023-12-29 | 20.6 (-0.63) | 0.26 (0.0) | 0.02 (+0.02) | -660 | 17.23 | 2 | 0.05 | 19 | 0.5 | 3831 | 177.5 | 183.0 | 183.0 | 176.0 |
| 2023-11-30 | 21.23 (-1.31) | 0.26 (-0.01) | 0.0 (-0.02) | -1646 | 25.88 | -11 | 0.17 | -31 | 0.49 | 6360 | 181.0 | 179.5 | 184.0 | 172.5 |
| 2023-10-31 | 22.54 (+0.69) | 0.27 (+0.01) | 0.02 (0.0) | 972 | 8.41 | 2 | 0.02 | 4 | 0.03 | 11559 | 179.5 | 164.5 | 192.5 | 161.5 |
| 2023-09-28 | 21.85 (-0.22) | 0.26 (-0.02) | 0.02 (+0.01) | 501 | 8.65 | -23 | 0.4 | -7 | 0.12 | 5790 | 163.5 | 156.5 | 164.5 | 152.0 |
| 2023-08-31 | 22.07 (+1.47) | 0.28 (+0.01) | 0.01 (+0.01) | 877 | 8.54 | 10 | 0.1 | -63 | 0.61 | 10272 | 156.5 | 153.0 | 160.0 | 147.5 |
| 2023-07-31 | 20.6 (+0.33) | 0.27 (+0.14) | 0.0 (0.0) | 525 | 5.01 | 174 | 1.66 | -42 | 0.4 | 10485 | 151.5 | 151.0 | 154.5 | 145.0 |
| 2023-06-30 | 20.27 (-0.06) | 0.13 (+0.06) | 0.0 (-0.02) | -60 | 0.82 | 70 | 0.96 | -25 | 0.34 | 7286 | 150.5 | 152.0 | 159.0 | 148.5 |
| 2023-05-31 | 20.33 (+0.77) | 0.07 (+0.06) | 0.02 (+0.02) | 833 | 7.81 | 76 | 0.71 | -1 | 0.01 | 10661 | 153.0 | 137.0 | 155.5 | 134.0 |
| 2023-04-28 | 19.56 (+0.64) | 0.01 (0.0) | 0.0 (0.0) | 134 | 1.42 | 2 | 0.02 | -87 | 0.92 | 9427 | 135.5 | 137.5 | 144.0 | 128.5 |
| 2023-03-31 | 18.92 (+2.75) | 0.01 (-0.01) | 0.0 (0.0) | 3104 | 13.58 | -8 | 0.04 | -510 | 2.23 | 22852 | 138.0 | 122.5 | 138.5 | 122.5 |
| 2023-02-24 | 16.17 (+1.54) | 0.02 (-0.1) | 0.0 (-0.3) | 1727 | 11.49 | -114 | 0.76 | -536 | 3.57 | 15035 | 120.0 | 113.0 | 121.0 | 108.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 14.63 (+0.68) | 0.12 (+0.12) | 0.3 (-0.02) | 803 | 17.44 | 53 | 1.15 | -19 | 0.41 | 4604 | 110.0 | 101.5 | 110.0 | 100.5 |
| 2022-12-30 | 13.95 (-0.04) | 0.0 (-0.09) | 0.32 (-0.25) | 37 | 0.47 | -125 | 1.59 | -286 | 3.63 | 7876 | 101.5 | 101.5 | 109.5 | 99.7 |
| 2022-11-30 | 13.99 (+0.26) | 0.09 (0.0) | 0.57 (-0.06) | 199 | 3.6 | 0 | 0.0 | -74 | 1.34 | 5530 | 100.5 | 93.9 | 101.0 | 93.0 |
| 2022-10-31 | 13.73 (-0.47) | 0.09 (0.0) | 0.63 (-0.07) | -548 | 10.77 | 0 | 0.0 | -76 | 1.49 | 5086 | 94.1 | 98.7 | 102.0 | 91.0 |
| 2022-09-30 | 14.2 (-1.76) | 0.09 (-0.09) | 0.7 (-0.77) | -11 | 0.18 | 0 | 0.0 | -44 | 0.73 | 6011 | 99.9 | 106.0 | 111.0 | 98.0 |
| 2022-08-31 | 15.96 (+0.65) | 0.18 (+0.04) | 1.47 (-0.17) | 457 | 13.14 | 25 | 0.72 | -98 | 2.82 | 3477 | 106.0 | 95.0 | 107.0 | 94.0 |
| 2022-07-29 | 15.31 (-0.15) | 0.14 (-0.02) | 1.64 (+0.1) | -117 | 4.7 | -13 | 0.52 | 57 | 2.29 | 2492 | 95.0 | 86.0 | 96.0 | 83.0 |
| 2022-06-30 | 15.46 (-2.81) | 0.16 (+0.16) | 1.54 (-0.04) | -1544 | 39.37 | 91 | 2.32 | -21 | 0.54 | 3922 | 86.0 | 101.0 | 104.0 | 86.0 |
| 2022-05-31 | 18.27 (-0.59) | 0.0 (0.0) | 1.58 (-0.21) | -328 | 18.17 | 0 | 0.0 | -117 | 6.48 | 1805 | 101.0 | 100.0 | 102.0 | 96.0 |
| 2022-04-29 | 18.86 (-0.83) | 0.0 (0.0) | 1.79 (-0.38) | -497 | 26.84 | 0 | 0.0 | -217 | 11.72 | 1852 | 100.0 | 102.0 | 104.0 | 98.0 |
| 2022-03-31 | 19.69 (-0.8) | 0.0 (-0.26) | 2.17 (-0.38) | -533 | 12.81 | -153 | 3.68 | -215 | 5.17 | 4162 | 102.0 | 110.0 | 111.0 | 99.0 |
| 2022-02-25 | 20.49 (-0.15) | 0.26 (0.0) | 2.55 (+0.04) | -127 | 3.59 | 0 | 0.0 | 22 | 0.62 | 3542 | 109.0 | 111.0 | 117.0 | 108.0 |
| 2022-01-26 | 20.64 (+2.81) | 0.26 (0.0) | 2.51 (-0.37) | 1611 | 15.49 | 0 | 0.0 | -211 | 2.03 | 10397 | 109.0 | 113.0 | 120.0 | 104.0 |
| 2021-12-30 | 17.83 (+1.64) | 0.26 (+0.01) | 2.88 (+1.2) | 935 | 16.36 | 10 | 0.17 | 686 | 12.0 | 5716 | 111.0 | 96.0 | 115.0 | 96.0 |
| 2021-11-30 | 16.19 (+0.8) | 0.25 (+0.01) | 1.68 (+0.02) | 457 | 22.99 | 5 | 0.25 | 11 | 0.55 | 1988 | 97.0 | 93.0 | 99.0 | 92.0 |
| 2021-10-29 | 15.39 (+0.21) | 0.24 (-0.07) | 1.66 (+0.01) | 108 | 10.09 | -40 | 3.74 | 3 | 0.28 | 1070 | 92.0 | 92.0 | 93.0 | 89.0 |
| 2021-09-30 | 15.18 (+0.18) | 0.31 (+0.02) | 1.65 (-0.04) | 130 | 15.87 | 7 | 0.85 | -23 | 2.81 | 819 | 92.0 | 94.0 | 94.0 | 91.0 |
| 2021-08-31 | 15.0 (+0.35) | 0.29 (+0.01) | 1.69 (-0.08) | 241 | 16.38 | 5 | 0.34 | -46 | 3.13 | 1471 | 94.0 | 95.0 | 96.0 | 91.0 |
| 2021-07-30 | 14.65 (+0.75) | 0.28 (-0.05) | 1.77 (-0.3) | 478 | 11.34 | -24 | 0.57 | -171 | 4.06 | 4217 | 94.0 | 100.0 | 100.0 | 91.0 |
| 2021-06-30 | 13.9 () | 0.33 () | 2.07 () | -133 | 6.26 | 39 | 1.84 | 51 | 2.4 | 2125 | 100.0 | 99.0 | 100.0 | 97.0 |