- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.36 (-0.37) | 6.32 (+0.1) | 0.8 (-0.11) | -857 | 17.52 | 226 | 4.62 | -253 | 5.17 | 4892 | 799.0 | 832.0 | 863.0 | 794.0 |
| 2026-07-16 | 27.73 (-0.22) | 6.22 (-0.09) | 0.91 (+0.03) | -606 | 15.57 | -204 | 5.24 | 50 | 1.28 | 3893 | 868.0 | 878.0 | 886.0 | 838.0 |
| 2026-07-15 | 27.95 (-0.03) | 6.31 (+0.01) | 0.88 (+0.01) | -42 | 1.1 | 9 | 0.24 | 37 | 0.97 | 3805 | 895.0 | 860.0 | 896.0 | 848.0 |
| 2026-07-14 | 27.98 (-0.28) | 6.3 (+0.01) | 0.87 (-0.08) | -669 | 14.04 | 38 | 0.8 | -198 | 4.16 | 4765 | 834.0 | 871.0 | 886.0 | 804.0 |
| 2026-07-13 | 28.26 (-0.13) | 6.29 (0.0) | 0.95 (+0.03) | -309 | 11.01 | 3 | 0.11 | 69 | 2.46 | 2806 | 883.0 | 894.0 | 900.0 | 869.0 |
| 2026-07-09 | 28.39 (-0.38) | 6.29 (+0.06) | 0.92 (0.0) | -923 | 27.79 | 122 | 3.67 | 12 | 0.36 | 3321 | 875.0 | 869.0 | 906.0 | 860.0 |
| 2026-07-08 | 28.77 (-0.51) | 6.23 (+0.11) | 0.92 (-0.03) | -1201 | 31.62 | 284 | 7.48 | -64 | 1.69 | 3798 | 866.0 | 891.0 | 905.0 | 853.0 |
| 2026-07-07 | 29.28 (-0.53) | 6.12 (+0.19) | 0.95 (-0.08) | -1354 | 29.17 | 433 | 9.33 | -206 | 4.44 | 4642 | 883.0 | 936.0 | 948.0 | 879.0 |
| 2026-07-06 | 29.81 (-0.45) | 5.93 (+0.27) | 1.03 (-0.02) | -1048 | 27.82 | 644 | 17.1 | -48 | 1.27 | 3767 | 932.0 | 960.0 | 960.0 | 928.0 |
| 2026-07-03 | 30.26 (-0.03) | 5.66 (+0.24) | 1.05 (0.0) | -61 | 0.95 | 550 | 8.58 | 12 | 0.19 | 6409 | 948.0 | 929.0 | 987.0 | 928.0 |
| 2026-07-02 | 30.29 (-0.1) | 5.42 (+0.23) | 1.05 (+0.03) | -233 | 5.05 | 549 | 11.91 | 60 | 1.3 | 4610 | 939.0 | 906.0 | 953.0 | 891.0 |
| 2026-07-01 | 30.39 (-0.63) | 5.19 (+0.21) | 1.02 (-0.01) | -1495 | 30.86 | 492 | 10.15 | -14 | 0.29 | 4845 | 912.0 | 943.0 | 946.0 | 911.0 |
| 2026-06-30 | 31.02 (-1.09) | 4.98 (+0.26) | 1.03 (-0.05) | -2595 | 29.23 | 625 | 7.04 | -117 | 1.32 | 8879 | 923.0 | 970.0 | 972.0 | 923.0 |
| 2026-06-29 | 32.11 (+0.2) | 4.72 (+0.32) | 1.08 (-0.14) | 663 | 6.48 | 750 | 7.33 | -327 | 3.19 | 10236 | 955.0 | 919.0 | 965.0 | 891.0 |
| 2026-06-26 | 31.91 (+1.28) | 4.4 (+0.16) | 1.22 (-0.11) | 2859 | 28.21 | 379 | 3.74 | -263 | 2.6 | 10133 | 878.0 | 867.0 | 923.0 | 862.0 |
| 2026-06-25 | 30.63 (+1.2) | 4.24 (+0.09) | 1.33 (+0.04) | 2789 | 37.09 | 211 | 2.81 | 85 | 1.13 | 7519 | 875.0 | 825.0 | 888.0 | 822.0 |
| 2026-06-24 | 29.43 (+0.24) | 4.15 (0.0) | 1.29 (+0.03) | 573 | 18.23 | 0 | 0.0 | 68 | 2.16 | 3143 | 818.0 | 781.0 | 826.0 | 771.0 |
| 2026-06-23 | 29.19 (-0.37) | 4.15 (-0.03) | 1.26 (-0.02) | -866 | 27.15 | -63 | 1.97 | -35 | 1.1 | 3190 | 791.0 | 815.0 | 821.0 | 788.0 |
| 2026-06-22 | 29.56 (-0.25) | 4.18 (0.0) | 1.28 (0.0) | -403 | 10.56 | -13 | 0.34 | -16 | 0.42 | 3816 | 810.0 | 840.0 | 842.0 | 805.0 |
| 2026-06-18 | 29.81 (+0.14) | 4.18 (0.0) | 1.28 (+0.01) | 331 | 11.82 | 0 | 0.0 | 26 | 0.93 | 2801 | 823.0 | 810.0 | 828.0 | 805.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 29.67 (-0.63) | 4.18 (+0.05) | 1.27 (-0.04) | -1412 | 33.72 | 111 | 2.65 | -85 | 2.03 | 4187 | 806.0 | 832.0 | 832.0 | 794.0 |
| 2026-06-16 | 30.3 (-1.22) | 4.13 (+0.01) | 1.31 (-0.12) | -2898 | 29.2 | 36 | 0.36 | -293 | 2.95 | 9923 | 812.0 | 884.0 | 884.0 | 797.0 |
| 2026-06-15 | 31.52 (+1.21) | 4.12 (0.0) | 1.43 (-0.08) | 2863 | 38.8 | -4 | 0.05 | -187 | 2.53 | 7379 | 885.0 | 847.0 | 885.0 | 844.0 |
| 2026-06-12 | 30.31 (+1.23) | 4.12 (+0.02) | 1.51 (+0.09) | 2885 | 49.55 | 55 | 0.94 | 222 | 3.81 | 5822 | 805.0 | 768.0 | 805.0 | 768.0 |
| 2026-06-11 | 29.08 (-0.33) | 4.1 (-0.01) | 1.42 (+0.02) | -948 | 21.55 | -34 | 0.77 | 36 | 0.82 | 4400 | 732.0 | 744.0 | 767.0 | 708.0 |
| 2026-06-10 | 29.41 (+0.4) | 4.11 (+0.07) | 1.4 (-0.03) | 892 | 14.78 | 163 | 2.7 | -73 | 1.21 | 6037 | 737.0 | 737.0 | 797.0 | 733.0 |
| 2026-06-09 | 29.01 (-0.65) | 4.04 (+0.02) | 1.43 (+0.02) | -1522 | 29.14 | 54 | 1.03 | 51 | 0.98 | 5223 | 749.0 | 734.0 | 750.0 | 711.0 |
| 2026-06-08 | 29.66 (-0.9) | 4.02 (+0.06) | 1.41 (-0.12) | -2133 | 46.6 | 129 | 2.82 | -279 | 6.1 | 4577 | 728.0 | 728.0 | 740.0 | 728.0 |
| 2026-06-05 | 30.56 (-0.14) | 3.96 (+0.15) | 1.53 (-0.02) | -292 | 3.11 | 365 | 3.88 | -51 | 0.54 | 9400 | 808.0 | 825.0 | 850.0 | 796.0 |
| 2026-06-04 | 30.7 (+1.25) | 3.81 (+0.16) | 1.55 (+0.01) | 2934 | 31.07 | 375 | 3.97 | 39 | 0.41 | 9442 | 825.0 | 779.0 | 848.0 | 773.0 |
| 2026-06-03 | 29.45 (+0.14) | 3.65 (0.0) | 1.54 (+0.02) | 318 | 11.01 | -4 | 0.14 | 44 | 1.52 | 2887 | 784.0 | 762.0 | 798.0 | 762.0 |
| 2026-06-02 | 29.31 (+0.07) | 3.65 (-0.38) | 1.52 (-0.03) | 154 | 4.48 | -896 | 26.04 | -68 | 1.98 | 3441 | 762.0 | 782.0 | 789.0 | 760.0 |
| 2026-06-01 | 29.24 (-0.09) | 4.03 (-0.05) | 1.55 (0.0) | -216 | 7.19 | -123 | 4.09 | 0 | 0.0 | 3006 | 777.0 | 791.0 | 792.0 | 765.0 |
| 2026-05-29 | 29.33 (-0.38) | 4.08 (-0.06) | 1.55 (+0.03) | -910 | 23.1 | -131 | 3.33 | 68 | 1.73 | 3939 | 784.0 | 781.0 | 792.0 | 768.0 |
| 2026-05-28 | 29.71 (-0.51) | 4.14 (+0.05) | 1.52 (-0.04) | -1112 | 20.68 | 107 | 1.99 | -109 | 2.03 | 5377 | 772.0 | 816.0 | 816.0 | 765.0 |
| 2026-05-27 | 30.22 (-0.58) | 4.09 (+0.25) | 1.56 (-0.01) | -1343 | 25.2 | 605 | 11.35 | -14 | 0.26 | 5330 | 811.0 | 840.0 | 840.0 | 804.0 |
| 2026-05-26 | 30.8 (-0.01) | 3.84 (+0.46) | 1.57 (-0.02) | -39 | 0.65 | 1087 | 18.11 | -44 | 0.73 | 6001 | 826.0 | 817.0 | 853.0 | 811.0 |
| 2026-05-25 | 30.81 (-0.18) | 3.38 (+0.27) | 1.59 (+0.05) | -422 | 7.22 | 624 | 10.67 | 114 | 1.95 | 5848 | 807.0 | 783.0 | 825.0 | 777.0 |
| 2026-05-22 | 30.99 (-0.88) | 3.11 (+0.44) | 1.54 (-0.05) | -2102 | 32.48 | 1043 | 16.12 | -121 | 1.87 | 6471 | 769.0 | 808.0 | 808.0 | 767.0 |
| 2026-05-21 | 31.87 (+0.62) | 2.67 (+0.08) | 1.59 (+0.16) | 1499 | 19.17 | 190 | 2.43 | 389 | 4.98 | 7819 | 784.0 | 732.0 | 790.0 | 728.0 |
| 2026-05-20 | 31.25 (-0.24) | 2.59 (+0.07) | 1.43 (-0.1) | -541 | 7.33 | 155 | 2.1 | -237 | 3.21 | 7377 | 720.0 | 738.0 | 754.0 | 708.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 31.49 (+0.6) | 2.52 (+0.08) | 1.53 (+0.03) | 1444 | 18.38 | 200 | 2.55 | 55 | 0.7 | 7855 | 738.0 | 726.0 | 768.0 | 711.0 |
| 2026-05-18 | 30.89 (+0.01) | 2.44 (+0.04) | 1.5 (+0.01) | 31 | 0.84 | 84 | 2.28 | 39 | 1.06 | 3684 | 721.0 | 693.0 | 722.0 | 668.0 |
| 2026-05-15 | 30.88 (-0.28) | 2.4 (+0.06) | 1.49 (-0.05) | -632 | 9.45 | 134 | 2.0 | -131 | 1.96 | 6688 | 693.0 | 745.0 | 754.0 | 690.0 |
| 2026-05-14 | 31.16 (+0.71) | 2.34 (+0.01) | 1.54 (+0.05) | 1810 | 27.6 | 32 | 0.49 | 132 | 2.01 | 6557 | 720.0 | 698.0 | 736.0 | 692.0 |
| 2026-05-13 | 30.45 (+0.26) | 2.33 (+0.01) | 1.49 (+0.03) | 618 | 8.91 | 26 | 0.38 | 71 | 1.02 | 6933 | 686.0 | 680.0 | 718.0 | 675.0 |
| 2026-05-12 | 30.19 (+0.12) | 2.32 (-0.29) | 1.46 (+0.02) | 331 | 9.08 | -690 | 18.94 | 40 | 1.1 | 3644 | 680.0 | 680.0 | 686.0 | 663.0 |
| 2026-05-11 | 30.07 (-1.12) | 2.61 (0.0) | 1.44 (+0.02) | -3013 | 45.02 | 5 | 0.07 | 44 | 0.66 | 6692 | 679.0 | 719.0 | 719.0 | 655.0 |
| 2026-05-08 | 31.19 (-0.04) | 2.61 (+0.02) | 1.42 (+0.01) | -90 | 2.91 | 45 | 1.45 | 16 | 0.52 | 3093 | 714.0 | 719.0 | 735.0 | 693.0 |
| 2026-05-07 | 31.23 (0.0) | 2.59 (+0.02) | 1.41 (-0.01) | -6 | 0.18 | 46 | 1.41 | -18 | 0.55 | 3261 | 721.0 | 729.0 | 740.0 | 710.0 |
| 2026-05-06 | 31.23 (+0.16) | 2.57 (+0.02) | 1.42 (+0.05) | 363 | 8.58 | 57 | 1.35 | 117 | 2.76 | 4233 | 715.0 | 703.0 | 717.0 | 682.0 |
| 2026-05-05 | 31.07 (-0.28) | 2.55 (+0.04) | 1.37 (-0.02) | -686 | 31.55 | 94 | 4.32 | -52 | 2.39 | 2174 | 691.0 | 703.0 | 705.0 | 685.0 |
| 2026-05-04 | 31.35 (-0.13) | 2.51 (+0.01) | 1.39 (+0.02) | -259 | 9.21 | 27 | 0.96 | 59 | 2.1 | 2811 | 695.0 | 679.0 | 699.0 | 679.0 |
| 2026-04-30 | 31.48 (-0.08) | 2.5 (-0.01) | 1.37 (+0.01) | -213 | 11.53 | -33 | 1.79 | 11 | 0.6 | 1847 | 670.0 | 673.0 | 680.0 | 666.0 |
| 2026-04-29 | 31.56 (-0.16) | 2.51 (+0.02) | 1.36 (-0.01) | -369 | 19.58 | 45 | 2.39 | -24 | 1.27 | 1885 | 671.0 | 680.0 | 683.0 | 667.0 |
| 2026-04-28 | 31.72 (-0.01) | 2.49 (0.0) | 1.37 (0.0) | -25 | 0.99 | 14 | 0.56 | 17 | 0.68 | 2517 | 680.0 | 670.0 | 683.0 | 666.0 |
| 2026-04-27 | 31.73 (-0.8) | 2.49 (-0.03) | 1.37 (-0.06) | -1078 | 17.62 | -30 | 0.49 | -115 | 1.88 | 6118 | 666.0 | 708.0 | 710.0 | 657.0 |
| 2026-04-24 | 32.53 (-0.1) | 2.52 (-0.12) | 1.43 (-0.03) | -244 | 6.73 | -262 | 7.23 | -64 | 1.77 | 3623 | 706.0 | 727.0 | 738.0 | 700.0 |
| 2026-04-23 | 32.63 (+0.5) | 2.64 (-0.1) | 1.46 (-0.03) | 1173 | 18.38 | -249 | 3.9 | -86 | 1.35 | 6383 | 712.0 | 735.0 | 742.0 | 682.0 |
| 2026-04-22 | 32.13 (+0.08) | 2.74 (-0.13) | 1.49 (-0.02) | 209 | 6.28 | -304 | 9.14 | -43 | 1.29 | 3326 | 721.0 | 725.0 | 741.0 | 721.0 |
| 2026-04-21 | 32.05 (+0.28) | 2.87 (-0.26) | 1.51 (-0.04) | 650 | 10.83 | -602 | 10.03 | -91 | 1.52 | 6003 | 725.0 | 756.0 | 756.0 | 711.0 |
| 2026-04-20 | 31.77 (+0.26) | 3.13 (-0.19) | 1.55 (-0.04) | 609 | 8.75 | -207 | 2.97 | -88 | 1.26 | 6959 | 751.0 | 754.0 | 772.0 | 725.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 31.51 (+0.89) | 3.32 (-0.03) | 1.59 (+0.07) | 2100 | 21.74 | -65 | 0.67 | 167 | 1.73 | 9661 | 723.0 | 660.0 | 729.0 | 652.0 |
| 2026-04-16 | 30.62 (+1.63) | 3.35 (-0.02) | 1.52 (+0.03) | 3831 | 47.57 | -62 | 0.77 | 59 | 0.73 | 8054 | 669.0 | 638.0 | 673.0 | 633.0 |
| 2026-04-15 | 28.99 (+0.14) | 3.37 (-0.02) | 1.49 (-0.06) | 303 | 5.1 | -36 | 0.61 | -141 | 2.37 | 5944 | 629.0 | 650.0 | 662.0 | 620.0 |
| 2026-04-14 | 28.85 (+0.57) | 3.39 (-0.01) | 1.55 (0.0) | 1324 | 21.71 | -21 | 0.34 | 14 | 0.23 | 6098 | 635.0 | 621.0 | 644.0 | 618.0 |
| 2026-04-13 | 28.28 (-0.45) | 3.4 (-0.67) | 1.55 (-0.1) | -954 | 10.73 | -1559 | 17.53 | -233 | 2.62 | 8891 | 610.0 | 637.0 | 637.0 | 589.0 |
| 2026-04-10 | 28.73 (+0.25) | 4.07 (0.0) | 1.65 (+0.08) | 638 | 6.69 | -5 | 0.05 | 179 | 1.88 | 9541 | 636.0 | 615.0 | 646.0 | 600.0 |
| 2026-04-09 | 28.48 (+0.75) | 4.07 (-0.01) | 1.57 (+0.1) | 1771 | 18.82 | -25 | 0.27 | 243 | 2.58 | 9408 | 605.0 | 569.0 | 609.0 | 563.0 |
| 2026-04-08 | 27.73 (-0.07) | 4.08 (-0.03) | 1.47 (+0.13) | -264 | 6.67 | -76 | 1.92 | 300 | 7.58 | 3956 | 554.0 | 540.0 | 560.0 | 531.0 |
| 2026-04-07 | 27.8 (-0.5) | 4.11 (-0.08) | 1.34 (+0.02) | -1222 | 39.25 | -193 | 6.2 | 34 | 1.09 | 3113 | 517.0 | 526.0 | 529.0 | 513.0 |
| 2026-04-02 | 28.3 (-0.24) | 4.19 (-0.01) | 1.32 (0.0) | -565 | 23.3 | -3 | 0.12 | -2 | 0.08 | 2425 | 521.0 | 535.0 | 543.0 | 520.0 |
| 2026-04-01 | 28.54 (-0.45) | 4.2 (+0.01) | 1.32 (-0.01) | -1102 | 41.49 | 0 | 0.0 | -14 | 0.53 | 2656 | 525.0 | 547.0 | 547.0 | 524.0 |
| 2026-03-31 | 28.99 (-0.1) | 4.19 (+0.01) | 1.33 (-0.05) | -157 | 4.06 | 28 | 0.72 | -128 | 3.31 | 3865 | 524.0 | 538.0 | 550.0 | 519.0 |
| 2026-03-30 | 29.09 (-0.34) | 4.18 (-0.03) | 1.38 (-0.06) | -783 | 27.89 | -52 | 1.85 | -132 | 4.7 | 2807 | 545.0 | 557.0 | 562.0 | 545.0 |
| 2026-03-27 | 29.43 (-0.47) | 4.21 (+0.01) | 1.44 (-0.05) | -1095 | 20.46 | 18 | 0.34 | -122 | 2.28 | 5353 | 574.0 | 569.0 | 581.0 | 556.0 |
| 2026-03-26 | 29.9 (-1.4) | 4.2 (-0.16) | 1.49 (-0.19) | -3353 | 30.17 | -384 | 3.45 | -432 | 3.89 | 11115 | 589.0 | 659.0 | 669.0 | 589.0 |
| 2026-03-25 | 31.3 (+0.42) | 4.36 (-0.03) | 1.68 (0.0) | 996 | 10.92 | -72 | 0.79 | -6 | 0.07 | 9125 | 654.0 | 659.0 | 672.0 | 646.0 |
| 2026-03-24 | 30.88 (+0.97) | 4.39 (0.0) | 1.68 (+0.08) | 2283 | 19.74 | 14 | 0.12 | 180 | 1.56 | 11563 | 632.0 | 618.0 | 641.0 | 603.0 |
| 2026-03-23 | 29.91 (+0.2) | 4.39 (+0.02) | 1.6 (+0.08) | 485 | 12.48 | 41 | 1.06 | 190 | 4.89 | 3886 | 598.0 | 580.0 | 605.0 | 574.0 |
| 2026-03-20 | 29.71 (+0.71) | 4.37 (0.0) | 1.52 (0.0) | 1669 | 28.71 | -10 | 0.17 | 11 | 0.19 | 5813 | 593.0 | 592.0 | 610.0 | 578.0 |
| 2026-03-19 | 29.0 (+0.07) | 4.37 (-0.01) | 1.52 (0.0) | 227 | 10.49 | -6 | 0.28 | 1 | 0.05 | 2163 | 587.0 | 576.0 | 590.0 | 572.0 |
| 2026-03-18 | 28.93 (+0.4) | 4.38 (-0.01) | 1.52 (-0.04) | 967 | 29.5 | -35 | 1.07 | -95 | 2.9 | 3278 | 585.0 | 590.0 | 597.0 | 583.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 28.53 (+0.92) | 4.39 (0.0) | 1.56 (0.0) | 2063 | 32.92 | 12 | 0.19 | -7 | 0.11 | 6267 | 580.0 | 584.0 | 595.0 | 566.0 |
| 2026-03-16 | 27.61 (+0.42) | 4.39 (+0.41) | 1.56 (+0.09) | 1042 | 19.81 | 953 | 18.11 | 212 | 4.03 | 5261 | 570.0 | 547.0 | 572.0 | 530.0 |
| 2026-03-13 | 27.19 (-0.02) | 3.98 (0.0) | 1.47 (+0.02) | -54 | 4.25 | -9 | 0.71 | 42 | 3.3 | 1272 | 524.0 | 507.0 | 534.0 | 507.0 |
| 2026-03-12 | 27.21 (-0.06) | 3.98 (-0.02) | 1.45 (-0.03) | -107 | 8.59 | -46 | 3.69 | -76 | 6.1 | 1246 | 521.0 | 526.0 | 530.0 | 520.0 |
| 2026-03-11 | 27.27 (-0.11) | 4.0 (-0.01) | 1.48 (+0.01) | -180 | 12.43 | -15 | 1.04 | 33 | 2.28 | 1448 | 532.0 | 526.0 | 534.0 | 523.0 |
| 2026-03-10 | 27.38 (+0.01) | 4.01 (+0.01) | 1.47 (+0.02) | 23 | 1.44 | 27 | 1.69 | 47 | 2.94 | 1597 | 516.0 | 523.0 | 525.0 | 506.0 |
| 2026-03-09 | 27.37 (-0.07) | 4.0 (+0.01) | 1.45 (-0.11) | -195 | 6.43 | 6 | 0.2 | -256 | 8.44 | 3034 | 500.0 | 492.0 | 500.0 | 477.5 |
| 2026-03-06 | 27.44 (-0.08) | 3.99 (-0.01) | 1.56 (-0.03) | -272 | 18.29 | -11 | 0.74 | -81 | 5.45 | 1487 | 526.0 | 536.0 | 543.0 | 526.0 |
| 2026-03-05 | 27.52 (+0.18) | 4.0 (-0.01) | 1.59 (+0.06) | 395 | 15.67 | -28 | 1.11 | 150 | 5.95 | 2520 | 541.0 | 525.0 | 542.0 | 522.0 |
| 2026-03-04 | 27.34 (-0.09) | 4.01 (-0.02) | 1.53 (-0.1) | -229 | 4.93 | -38 | 0.82 | -236 | 5.09 | 4641 | 504.0 | 525.0 | 531.0 | 499.0 |
| 2026-03-03 | 27.43 (-0.15) | 4.03 (0.0) | 1.63 (-0.11) | -313 | 9.25 | -5 | 0.15 | -248 | 7.33 | 3383 | 539.0 | 558.0 | 567.0 | 539.0 |
| 2026-03-02 | 27.58 (-0.68) | 4.03 (+0.05) | 1.74 (-0.09) | -1593 | 33.66 | 110 | 2.32 | -208 | 4.39 | 4733 | 557.0 | 556.0 | 588.0 | 552.0 |
| 2026-02-26 | 28.26 (+0.95) | 3.98 (+0.17) | 1.83 (+0.12) | 2224 | 22.12 | 412 | 4.1 | 276 | 2.75 | 10054 | 585.0 | 562.0 | 603.0 | 556.0 |
| 2026-02-25 | 27.31 (+0.12) | 3.81 (-0.03) | 1.71 (+0.09) | 242 | 7.24 | -87 | 2.6 | 208 | 6.22 | 3343 | 557.0 | 549.0 | 560.0 | 540.0 |
| 2026-02-24 | 27.19 (-0.29) | 3.84 (-0.01) | 1.62 (-0.04) | -591 | 24.71 | -18 | 0.75 | -96 | 4.01 | 2392 | 543.0 | 540.0 | 548.0 | 533.0 |
| 2026-02-23 | 27.48 (0.0) | 3.85 (-0.01) | 1.66 (+0.1) | 2 | 0.06 | -22 | 0.65 | 228 | 6.7 | 3401 | 542.0 | 528.0 | 558.0 | 513.0 |
| 2026-02-11 | 27.48 (-0.02) | 3.86 (0.0) | 1.56 (-0.03) | -25 | 0.97 | -8 | 0.31 | -73 | 2.82 | 2589 | 519.0 | 516.0 | 521.0 | 509.0 |
| 2026-02-10 | 27.5 (-0.01) | 3.86 (0.0) | 1.59 (-0.02) | -25 | 1.55 | -3 | 0.19 | -25 | 1.55 | 1608 | 524.0 | 527.0 | 532.0 | 520.0 |
| 2026-02-09 | 27.51 (-0.14) | 3.86 (-0.01) | 1.61 (-0.03) | -349 | 16.97 | -1 | 0.05 | -70 | 3.4 | 2056 | 524.0 | 545.0 | 552.0 | 522.0 |
| 2026-02-06 | 27.65 (-0.1) | 3.87 (+0.05) | 1.64 (-0.1) | -295 | 10.08 | 97 | 3.32 | -253 | 8.65 | 2926 | 529.0 | 540.0 | 540.0 | 518.0 |
| 2026-02-05 | 27.75 (-0.23) | 3.82 (-0.02) | 1.74 (+0.01) | -594 | 24.59 | -33 | 1.37 | 22 | 0.91 | 2416 | 544.0 | 550.0 | 569.0 | 544.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 27.98 (-0.25) | 3.84 (0.0) | 1.73 (0.0) | -552 | 33.52 | 6 | 0.36 | 2 | 0.12 | 1647 | 556.0 | 560.0 | 562.0 | 550.0 |
| 2026-02-03 | 28.23 (-0.2) | 3.84 (0.0) | 1.73 (-0.07) | -422 | 13.07 | -7 | 0.22 | -148 | 4.58 | 3228 | 560.0 | 575.0 | 579.0 | 548.0 |
| 2026-02-02 | 28.43 (-0.08) | 3.84 (-0.01) | 1.8 (-0.02) | -195 | 5.94 | -26 | 0.79 | -60 | 1.83 | 3284 | 555.0 | 560.0 | 569.0 | 550.0 |
| 2026-01-30 | 28.51 (-1.3) | 3.85 (-0.01) | 1.82 (-0.09) | -3050 | 43.97 | -17 | 0.25 | -211 | 3.04 | 6936 | 575.0 | 605.0 | 605.0 | 575.0 |
| 2026-01-29 | 29.81 (+0.95) | 3.86 (+0.11) | 1.91 (-0.02) | 2245 | 17.3 | 250 | 1.93 | -45 | 0.35 | 12979 | 614.0 | 595.0 | 617.0 | 581.0 |
| 2026-01-28 | 28.86 (-0.37) | 3.75 (+0.62) | 1.93 (+0.12) | -901 | 9.24 | 1445 | 14.81 | 289 | 2.96 | 9755 | 589.0 | 570.0 | 593.0 | 558.0 |
| 2026-01-27 | 29.23 (-0.25) | 3.13 (-0.02) | 1.81 (+0.03) | -702 | 30.38 | -51 | 2.21 | 78 | 3.38 | 2311 | 545.0 | 544.0 | 551.0 | 540.0 |
| 2026-01-26 | 29.48 (-0.23) | 3.15 (-0.1) | 1.78 (-0.01) | -547 | 14.74 | -222 | 5.98 | -27 | 0.73 | 3711 | 541.0 | 548.0 | 562.0 | 535.0 |
| 2026-01-23 | 29.71 (-0.31) | 3.25 (-0.03) | 1.79 (+0.02) | -679 | 20.97 | -78 | 2.41 | 47 | 1.45 | 3238 | 552.0 | 562.0 | 563.0 | 548.0 |
| 2026-01-22 | 30.02 (-0.17) | 3.28 (-0.07) | 1.77 (+0.01) | -395 | 13.93 | -152 | 5.36 | 15 | 0.53 | 2835 | 558.0 | 572.0 | 577.0 | 558.0 |
| 2026-01-21 | 30.19 (-0.04) | 3.35 (-0.03) | 1.76 (-0.1) | -112 | 2.44 | -124 | 2.71 | -236 | 5.15 | 4584 | 561.0 | 578.0 | 582.0 | 560.0 |
| 2026-01-20 | 30.23 (+0.01) | 3.38 (-0.03) | 1.86 (-0.01) | 110 | 3.27 | -80 | 2.38 | -32 | 0.95 | 3360 | 582.0 | 595.0 | 599.0 | 578.0 |
| 2026-01-19 | 30.22 (-0.13) | 3.41 (+0.23) | 1.87 (0.0) | -219 | 5.93 | 554 | 15.0 | 19 | 0.51 | 3694 | 592.0 | 584.0 | 592.0 | 577.0 |
| 2026-01-16 | 30.35 (-2.18) | 3.18 (+0.08) | 1.87 (+0.01) | -5185 | 39.22 | 184 | 1.39 | 6 | 0.05 | 13221 | 584.0 | 634.0 | 640.0 | 578.0 |
| 2026-01-15 | 32.53 (-0.06) | 3.1 (-0.01) | 1.86 (-0.04) | -36 | 0.58 | -38 | 0.61 | -85 | 1.36 | 6259 | 606.0 | 614.0 | 632.0 | 605.0 |
| 2026-01-14 | 32.59 (+0.65) | 3.11 (+0.02) | 1.9 (-0.03) | 1512 | 18.68 | 42 | 0.52 | -62 | 0.77 | 8094 | 610.0 | 608.0 | 622.0 | 606.0 |
| 2026-01-13 | 31.94 (+1.51) | 3.09 (+0.01) | 1.93 (+0.11) | 3218 | 28.51 | 29 | 0.26 | 253 | 2.24 | 11288 | 602.0 | 596.0 | 617.0 | 592.0 |
| 2026-01-12 | 30.43 (-1.76) | 3.08 (-0.08) | 1.82 (-0.01) | -4313 | 40.43 | -187 | 1.75 | -28 | 0.26 | 10669 | 579.0 | 609.0 | 616.0 | 574.0 |
| 2026-01-09 | 32.19 (+0.19) | 3.16 (-0.02) | 1.83 (0.0) | 455 | 11.57 | -33 | 0.84 | 11 | 0.28 | 3934 | 601.0 | 595.0 | 602.0 | 578.0 |
| 2026-01-08 | 32.0 (+0.1) | 3.18 (-0.01) | 1.83 (+0.03) | 220 | 4.51 | -42 | 0.86 | 71 | 1.46 | 4873 | 590.0 | 590.0 | 614.0 | 590.0 |
| 2026-01-07 | 31.9 (+0.05) | 3.19 (-0.01) | 1.8 (+0.06) | 122 | 2.93 | -11 | 0.26 | 124 | 2.98 | 4168 | 595.0 | 606.0 | 608.0 | 588.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 31.85 (-0.27) | 3.2 (-0.01) | 1.74 (+0.08) | -604 | 10.77 | -23 | 0.41 | 199 | 3.55 | 5610 | 603.0 | 597.0 | 605.0 | 586.0 |
| 2026-01-05 | 32.12 (+0.47) | 3.21 (+0.06) | 1.66 (+0.15) | 1098 | 13.5 | 131 | 1.61 | 340 | 4.18 | 8136 | 595.0 | 577.0 | 608.0 | 576.0 |
| 2026-01-02 | 31.65 (-0.19) | 3.15 (+0.17) | 1.51 (+0.05) | -433 | 7.31 | 414 | 6.99 | 112 | 1.89 | 5926 | 565.0 | 554.0 | 578.0 | 552.0 |
| 2025-12-31 | 31.84 (-0.03) | 2.98 (+0.02) | 1.46 (0.0) | -89 | 2.56 | 39 | 1.12 | 17 | 0.49 | 3470 | 552.0 | 553.0 | 556.0 | 543.0 |
| 2025-12-30 | 31.87 (+0.09) | 2.96 (-0.14) | 1.46 (+0.04) | 17 | 0.33 | -335 | 6.56 | 75 | 1.47 | 5110 | 548.0 | 545.0 | 560.0 | 540.0 |
| 2025-12-29 | 31.78 (-1.06) | 3.1 (-0.06) | 1.42 (+0.07) | -2502 | 24.25 | -128 | 1.24 | 167 | 1.62 | 10318 | 545.0 | 565.0 | 565.0 | 541.0 |
| 2025-12-26 | 32.84 (+0.21) | 3.16 (-0.21) | 1.35 (+0.11) | 509 | 7.79 | -498 | 7.62 | 253 | 3.87 | 6537 | 589.0 | 568.0 | 594.0 | 554.0 |
| 2025-12-24 | 32.63 (-0.17) | 3.37 (-0.32) | 1.24 (-0.06) | -336 | 7.39 | -748 | 16.45 | -127 | 2.79 | 4547 | 563.0 | 587.0 | 587.0 | 560.0 |
| 2025-12-23 | 32.8 (+0.38) | 3.69 (-0.11) | 1.3 (+0.04) | 962 | 25.3 | -242 | 6.36 | 89 | 2.34 | 3803 | 579.0 | 571.0 | 583.0 | 571.0 |
| 2025-12-22 | 32.42 (-0.56) | 3.8 (-0.63) | 1.26 (+0.05) | -1397 | 14.96 | -1482 | 15.87 | 126 | 1.35 | 9336 | 566.0 | 612.0 | 613.0 | 560.0 |
| 2025-12-19 | 32.98 (+0.08) | 4.43 (-0.06) | 1.21 (+0.01) | 243 | 5.58 | -132 | 3.03 | 13 | 0.3 | 4355 | 604.0 | 598.0 | 606.0 | 586.0 |
| 2025-12-18 | 32.9 (+0.44) | 4.49 (-0.01) | 1.2 (-0.04) | 994 | 19.28 | -27 | 0.52 | -95 | 1.84 | 5156 | 584.0 | 587.0 | 593.0 | 568.0 |
| 2025-12-17 | 32.46 (+0.11) | 4.5 (0.0) | 1.24 (-0.04) | 309 | 3.35 | 0 | 0.0 | -94 | 1.02 | 9229 | 589.0 | 610.0 | 619.0 | 586.0 |
| 2025-12-16 | 32.35 (+0.26) | 4.5 (+0.04) | 1.28 (-0.1) | 637 | 7.13 | 81 | 0.91 | -236 | 2.64 | 8937 | 597.0 | 590.0 | 600.0 | 572.0 |
| 2025-12-15 | 32.09 (+0.44) | 4.46 (+0.04) | 1.38 (+0.02) | 1013 | 11.21 | 91 | 1.01 | 53 | 0.59 | 9038 | 590.0 | 540.0 | 596.0 | 540.0 |
| 2025-12-12 | 31.65 (+1.0) | 4.42 (+0.1) | 1.36 (-0.01) | 2369 | 24.29 | 234 | 2.4 | -31 | 0.32 | 9752 | 559.0 | 543.0 | 572.0 | 539.0 |
| 2025-12-11 | 30.65 (+1.36) | 4.32 (-0.01) | 1.37 (-0.17) | 3188 | 32.14 | -14 | 0.14 | -378 | 3.81 | 9920 | 528.0 | 520.0 | 552.0 | 519.0 |
| 2025-12-10 | 29.29 (+1.01) | 4.33 (0.0) | 1.54 (+0.04) | 2326 | 33.2 | 4 | 0.06 | 78 | 1.11 | 7006 | 508.0 | 497.0 | 515.0 | 492.5 |
| 2025-12-09 | 28.28 (+0.82) | 4.33 (+0.02) | 1.5 (-0.04) | 1904 | 24.64 | 37 | 0.48 | -90 | 1.16 | 7727 | 491.5 | 480.5 | 501.0 | 480.5 |
| 2025-12-08 | 27.46 (+0.59) | 4.31 (0.0) | 1.54 (0.0) | 1385 | 23.62 | -5 | 0.09 | 8 | 0.14 | 5863 | 480.0 | 471.5 | 487.0 | 470.5 |
| 2025-12-05 | 26.87 (+0.05) | 4.31 (+0.08) | 1.54 (0.0) | 332 | 11.45 | 193 | 6.66 | -19 | 0.66 | 2900 | 466.0 | 458.0 | 467.0 | 452.5 |
| 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 | |||
| 2025-12-04 | 26.82 (-0.12) | 4.23 (-0.01) | 1.54 (-0.09) | -264 | 9.13 | -11 | 0.38 | -208 | 7.19 | 2891 | 457.5 | 467.0 | 468.5 | 457.5 |
| 2025-12-03 | 26.94 (+1.2) | 4.24 (+0.17) | 1.63 (+0.17) | 2799 | 44.86 | 393 | 6.3 | 415 | 6.65 | 6239 | 465.5 | 445.0 | 466.0 | 444.0 |
| 2025-12-02 | 25.74 (+0.28) | 4.07 (-0.29) | 1.46 (0.0) | 734 | 29.31 | -691 | 27.6 | -20 | 0.8 | 2504 | 439.5 | 442.0 | 449.0 | 439.0 |
| 2025-12-01 | 25.46 (-0.32) | 4.36 (-0.34) | 1.46 (-0.07) | -747 | 19.54 | -792 | 20.72 | -151 | 3.95 | 3822 | 440.5 | 456.0 | 457.5 | 439.0 |
| 2025-11-28 | 25.78 (+0.42) | 4.7 (-0.06) | 1.53 (+0.04) | 1004 | 35.1 | -122 | 4.27 | 98 | 3.43 | 2860 | 455.5 | 447.0 | 457.0 | 445.0 |
| 2025-11-27 | 25.36 (+0.02) | 4.76 (0.0) | 1.49 (-0.09) | 77 | 2.82 | -1 | 0.04 | -210 | 7.68 | 2734 | 447.0 | 455.0 | 456.5 | 442.0 |
| 2025-11-26 | 25.34 (+0.21) | 4.76 (0.0) | 1.58 (+0.07) | 498 | 15.24 | 2 | 0.06 | 154 | 4.71 | 3267 | 449.0 | 446.5 | 456.0 | 444.0 |
| 2025-11-25 | 25.13 (+0.09) | 4.76 (+0.01) | 1.51 (-0.01) | 261 | 7.89 | 15 | 0.45 | -29 | 0.88 | 3306 | 441.0 | 447.0 | 451.0 | 441.0 |
| 2025-11-24 | 25.04 (-0.11) | 4.75 (+0.09) | 1.52 (+0.02) | -229 | 4.92 | 209 | 4.49 | 59 | 1.27 | 4651 | 439.5 | 440.5 | 451.5 | 434.0 |
| 2025-11-21 | 25.15 (-0.22) | 4.66 (+0.03) | 1.5 (-0.11) | -466 | 9.88 | 72 | 1.53 | -257 | 5.45 | 4715 | 435.0 | 448.0 | 453.0 | 433.0 |
| 2025-11-20 | 25.37 (+0.35) | 4.63 (+0.33) | 1.61 (+0.07) | 1004 | 13.01 | 774 | 10.03 | 165 | 2.14 | 7716 | 458.5 | 445.0 | 460.0 | 442.0 |
| 2025-11-19 | 25.02 (+0.36) | 4.3 (+0.42) | 1.54 (-0.05) | 912 | 13.72 | 964 | 14.5 | -122 | 1.84 | 6646 | 428.5 | 418.0 | 437.5 | 417.5 |
| 2025-11-18 | 24.66 (+0.18) | 3.88 (+0.23) | 1.59 (-0.08) | 439 | 9.86 | 556 | 12.49 | -176 | 3.95 | 4453 | 414.5 | 416.5 | 427.0 | 408.5 |
| 2025-11-17 | 24.48 (+0.03) | 3.65 (0.0) | 1.67 (-0.01) | 75 | 2.65 | -4 | 0.14 | -32 | 1.13 | 2835 | 419.5 | 423.5 | 427.5 | 413.5 |
| 2025-11-14 | 24.45 (+0.09) | 3.65 (0.0) | 1.68 (-0.05) | 271 | 5.62 | -5 | 0.1 | -108 | 2.24 | 4826 | 418.5 | 409.5 | 429.5 | 408.0 |
| 2025-11-13 | 24.36 (-0.34) | 3.65 (-0.02) | 1.73 (+0.03) | -781 | 17.09 | -36 | 0.79 | 58 | 1.27 | 4570 | 415.5 | 409.0 | 424.5 | 406.0 |
| 2025-11-12 | 24.7 (-0.56) | 3.67 (-0.22) | 1.7 (-0.06) | -1147 | 16.86 | -529 | 7.77 | -135 | 1.98 | 6805 | 410.0 | 407.0 | 412.0 | 395.5 |
| 2025-11-11 | 25.26 (-0.01) | 3.89 (-0.23) | 1.76 (-0.15) | -143 | 1.56 | -526 | 5.74 | -362 | 3.95 | 9161 | 407.0 | 431.0 | 436.0 | 407.0 |
| 2025-11-10 | 25.27 (-1.15) | 4.12 (+0.09) | 1.91 (-0.14) | -2815 | 23.9 | 202 | 1.72 | -312 | 2.65 | 11776 | 431.0 | 474.0 | 474.0 | 431.0 |
| 2025-11-07 | 26.42 (-0.01) | 4.03 (-0.01) | 2.05 (-0.05) | -29 | 0.59 | -12 | 0.25 | -113 | 2.32 | 4878 | 474.0 | 476.5 | 485.0 | 469.5 |
| 2025-11-06 | 26.43 (-0.17) | 4.04 (+0.01) | 2.1 (+0.15) | -214 | 4.85 | 25 | 0.57 | 331 | 7.5 | 4414 | 480.0 | 474.0 | 485.0 | 468.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 26.6 (-0.11) | 4.03 (+0.02) | 1.95 (+0.05) | -316 | 8.25 | 27 | 0.71 | 129 | 3.37 | 3829 | 469.0 | 444.0 | 469.5 | 443.0 |
| 2025-11-04 | 26.71 (-0.15) | 4.01 (+0.01) | 1.9 (-0.08) | -305 | 8.36 | 22 | 0.6 | -183 | 5.02 | 3647 | 458.0 | 467.0 | 473.0 | 457.5 |
| 2025-11-03 | 26.86 (-0.49) | 4.0 (0.0) | 1.98 (-0.01) | -1153 | 23.19 | 7 | 0.14 | -30 | 0.6 | 4972 | 467.0 | 486.0 | 488.0 | 467.0 |
| 2025-10-31 | 27.35 (+0.46) | 4.0 (+0.09) | 1.99 (+0.03) | 1050 | 12.06 | 202 | 2.32 | 71 | 0.82 | 8704 | 478.5 | 469.0 | 494.0 | 469.0 |
| 2025-10-30 | 26.89 (+0.09) | 3.91 (+0.08) | 1.96 (-0.06) | 226 | 3.17 | 190 | 2.66 | -134 | 1.88 | 7140 | 463.0 | 458.5 | 473.0 | 455.0 |
| 2025-10-29 | 26.8 (+0.23) | 3.83 (+0.01) | 2.02 (+0.17) | 273 | 2.56 | 21 | 0.2 | 397 | 3.73 | 10655 | 456.5 | 443.0 | 469.5 | 436.5 |
| 2025-10-28 | 26.57 (-0.53) | 3.82 (-0.01) | 1.85 (+0.1) | -445 | 7.61 | -18 | 0.31 | 223 | 3.81 | 5848 | 438.5 | 428.5 | 442.5 | 414.0 |
| 2025-10-27 | 27.1 (-0.09) | 3.83 (-0.02) | 1.75 (+0.06) | -233 | 9.28 | -32 | 1.27 | 131 | 5.22 | 2510 | 424.5 | 427.5 | 431.5 | 422.0 |
| 2025-10-23 | 27.19 (-0.01) | 3.85 (-0.01) | 1.69 (0.0) | 41 | 1.6 | -32 | 1.25 | 19 | 0.74 | 2558 | 420.5 | 426.0 | 428.0 | 420.0 |
| 2025-10-22 | 27.2 (-0.03) | 3.86 (+0.58) | 1.69 (-0.02) | -108 | 3.88 | -48 | 1.73 | -54 | 1.94 | 2782 | 430.0 | 432.0 | 435.0 | 426.0 |
| 2025-10-21 | 27.23 (+0.07) | 3.28 (-0.01) | 1.71 (+0.04) | 147 | 4.02 | -17 | 0.46 | 88 | 2.41 | 3658 | 433.0 | 432.0 | 438.5 | 428.0 |
| 2025-10-20 | 27.16 (-0.36) | 3.29 (0.0) | 1.67 (-0.03) | -856 | 18.6 | 3 | 0.07 | -66 | 1.43 | 4603 | 428.0 | 432.0 | 435.0 | 422.0 |
| 2025-10-17 | 27.52 (-0.01) | 3.29 (+0.07) | 1.7 (-0.09) | -774 | 5.74 | 163 | 1.21 | -215 | 1.6 | 13474 | 429.0 | 433.0 | 442.5 | 420.5 |
| 2025-10-16 | 27.53 (-0.15) | 3.22 (+0.21) | 1.79 (-0.06) | -346 | 2.74 | 471 | 3.72 | -135 | 1.07 | 12648 | 454.0 | 458.5 | 468.5 | 444.0 |
| 2025-10-15 | 27.68 (+1.09) | 3.01 (+0.04) | 1.85 (+0.19) | 2541 | 18.7 | 106 | 0.78 | 437 | 3.22 | 13591 | 451.0 | 418.0 | 451.0 | 413.0 |
| 2025-10-14 | 26.59 (-0.05) | 2.97 (+0.08) | 1.66 (-0.1) | -98 | 0.81 | 190 | 1.57 | -230 | 1.9 | 12126 | 410.0 | 437.0 | 444.0 | 410.0 |
| 2025-10-13 | 26.64 (-0.19) | 2.89 (+0.15) | 1.76 (+0.06) | -417 | 4.23 | 333 | 3.38 | 141 | 1.43 | 9852 | 424.0 | 412.0 | 429.5 | 407.0 |
| 2025-10-09 | 26.83 (+1.57) | 2.74 (-0.05) | 1.7 (+0.24) | 3666 | 21.31 | -102 | 0.59 | 566 | 3.29 | 17202 | 433.5 | 406.0 | 438.0 | 396.0 |
| 2025-10-08 | 25.26 (+0.27) | 2.79 (+0.03) | 1.46 (-0.02) | 622 | 13.93 | 61 | 1.37 | -46 | 1.03 | 4465 | 398.5 | 387.5 | 398.5 | 382.5 |
| 2025-10-07 | 24.99 (+0.71) | 2.76 (-0.01) | 1.48 (+0.08) | 1671 | 33.7 | -22 | 0.44 | 181 | 3.65 | 4958 | 390.5 | 384.0 | 392.0 | 381.5 |
| 2025-10-03 | 24.28 (+0.37) | 2.77 (+0.01) | 1.4 (0.0) | 871 | 9.96 | 22 | 0.25 | -8 | 0.09 | 8741 | 378.5 | 380.5 | 397.5 | 376.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 23.91 (+0.4) | 2.76 (+0.03) | 1.4 (+0.05) | 957 | 18.67 | 80 | 1.56 | 135 | 2.63 | 5125 | 377.0 | 375.0 | 380.0 | 370.0 |
| 2025-10-01 | 23.51 (+0.04) | 2.73 (+0.39) | 1.35 (+0.03) | 57 | 1.45 | 895 | 22.7 | 63 | 1.6 | 3943 | 370.0 | 360.0 | 372.0 | 357.0 |
| 2025-09-30 | 23.47 (+0.26) | 2.34 (0.0) | 1.32 (+0.06) | 664 | 32.26 | 20 | 0.97 | 136 | 6.61 | 2058 | 359.0 | 353.0 | 359.0 | 351.5 |
| 2025-09-26 | 23.21 (-0.14) | 2.34 (-0.21) | 1.26 (-0.05) | -370 | 7.37 | -511 | 10.19 | -111 | 2.21 | 5017 | 349.0 | 357.5 | 357.5 | 343.5 |
| 2025-09-25 | 23.35 (-0.32) | 2.55 (-0.01) | 1.31 (-0.05) | -584 | 8.7 | -3 | 0.04 | -111 | 1.65 | 6709 | 358.5 | 364.5 | 375.0 | 358.0 |
| 2025-09-24 | 23.67 (-0.09) | 2.56 (0.0) | 1.36 (+0.07) | -301 | 3.44 | -12 | 0.14 | 155 | 1.77 | 8740 | 362.0 | 358.5 | 378.0 | 357.0 |
| 2025-09-23 | 23.76 (-0.12) | 2.56 (-0.12) | 1.29 (+0.03) | -210 | 7.19 | -269 | 9.22 | 55 | 1.88 | 2919 | 358.5 | 357.5 | 363.0 | 353.5 |
| 2025-09-22 | 23.88 (-0.1) | 2.68 (-0.01) | 1.26 (+0.01) | -235 | 13.38 | -22 | 1.25 | 33 | 1.88 | 1756 | 355.5 | 356.0 | 362.0 | 355.5 |
| 2025-09-19 | 23.98 (-0.12) | 2.69 (0.0) | 1.25 (+0.01) | -265 | 11.85 | -22 | 0.98 | 35 | 1.57 | 2236 | 355.0 | 357.0 | 360.5 | 354.5 |
| 2025-09-18 | 24.1 (-0.31) | 2.69 (-0.04) | 1.24 (+0.02) | -194 | 8.42 | -91 | 3.95 | 42 | 1.82 | 2304 | 355.0 | 354.5 | 359.0 | 352.5 |
| 2025-09-17 | 24.41 (-0.61) | 2.73 (0.0) | 1.22 (-0.05) | -1513 | 41.27 | 4 | 0.11 | -127 | 3.46 | 3666 | 353.0 | 367.0 | 367.0 | 353.0 |
| 2025-09-16 | 25.02 (-0.31) | 2.73 (+0.1) | 1.27 (+0.05) | -659 | 19.53 | 239 | 7.08 | 134 | 3.97 | 3374 | 367.0 | 362.0 | 369.0 | 357.5 |
| 2025-09-15 | 25.33 (+0.06) | 2.63 (-0.02) | 1.22 (-0.05) | -343 | 10.92 | -40 | 1.27 | -116 | 3.69 | 3141 | 360.5 | 369.0 | 369.0 | 359.0 |
| 2025-09-12 | 25.27 (-1.19) | 2.65 (-0.15) | 1.27 (-0.04) | -3128 | 35.89 | -357 | 4.1 | -99 | 1.14 | 8715 | 370.5 | 392.0 | 393.0 | 370.5 |
| 2025-09-11 | 26.46 (+0.99) | 2.8 (+0.01) | 1.31 (+0.01) | 2330 | 18.03 | 17 | 0.13 | 20 | 0.15 | 12924 | 387.0 | 403.5 | 404.0 | 385.5 |
| 2025-09-10 | 25.47 (+0.02) | 2.79 (-0.01) | 1.3 (-0.14) | 44 | 1.24 | -20 | 0.57 | -339 | 9.59 | 3535 | 368.0 | 375.0 | 380.0 | 368.0 |
| 2025-09-09 | 25.45 (+0.11) | 2.8 (-0.03) | 1.44 (+0.07) | 262 | 5.21 | -57 | 1.13 | 161 | 3.2 | 5030 | 371.0 | 370.0 | 377.5 | 366.0 |
| 2025-09-08 | 25.34 (+0.18) | 2.83 (+0.01) | 1.37 (-0.07) | 339 | 8.77 | 24 | 0.62 | -155 | 4.01 | 3865 | 366.5 | 362.0 | 367.0 | 356.0 |
| 2025-09-05 | 25.16 (+0.33) | 2.82 (+0.01) | 1.44 (-0.02) | 808 | 27.35 | 19 | 0.64 | -54 | 1.83 | 2954 | 361.0 | 357.0 | 363.0 | 352.0 |
| 2025-09-04 | 24.83 (-0.24) | 2.81 (-0.04) | 1.46 (-0.67) | -512 | 4.9 | -95 | 0.91 | -1556 | 14.89 | 10448 | 353.0 | 360.0 | 367.5 | 352.0 |
| 2025-09-03 | 25.07 (-0.88) | 2.85 (+0.03) | 2.13 (+0.61) | -2024 | 23.42 | 58 | 0.67 | 1425 | 16.49 | 8643 | 370.5 | 367.0 | 373.0 | 359.0 |
| 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 | |||
| 2025-09-02 | 25.95 (-0.53) | 2.82 (-0.14) | 1.52 (+0.11) | -1251 | 8.35 | -329 | 2.19 | 255 | 1.7 | 14991 | 367.0 | 385.0 | 395.0 | 366.0 |
| 2025-09-01 | 26.48 (-0.82) | 2.96 (+0.08) | 1.41 (+0.27) | -1987 | 10.58 | 188 | 1.0 | 643 | 3.42 | 18784 | 378.5 | 361.0 | 388.0 | 357.5 |
| 2025-08-29 | 27.3 (+0.12) | 2.88 (-0.03) | 1.14 (+0.03) | 277 | 9.75 | -50 | 1.76 | 66 | 2.32 | 2840 | 353.0 | 353.0 | 358.5 | 352.0 |
| 2025-08-28 | 27.18 (-0.37) | 2.91 (-0.01) | 1.11 (-0.06) | -843 | 19.08 | -39 | 0.88 | -139 | 3.15 | 4418 | 349.5 | 357.5 | 361.0 | 348.5 |
| 2025-08-27 | 27.55 (-0.15) | 2.92 (-0.03) | 1.17 (-0.01) | -338 | 5.31 | -65 | 1.02 | -27 | 0.42 | 6361 | 359.0 | 360.5 | 365.0 | 357.0 |
| 2025-08-26 | 27.7 (+1.08) | 2.95 (+0.05) | 1.18 (+0.21) | 1818 | 24.12 | 119 | 1.58 | 478 | 6.34 | 7537 | 355.0 | 341.0 | 357.0 | 335.5 |
| 2025-08-25 | 26.62 (+0.58) | 2.9 (0.0) | 0.97 (-0.06) | 1325 | 36.45 | 1 | 0.03 | -128 | 3.52 | 3635 | 344.5 | 344.5 | 346.0 | 340.5 |
| 2025-08-22 | 26.04 (+0.85) | 2.9 (+0.06) | 1.03 (-0.02) | 1976 | 34.41 | 123 | 2.14 | -51 | 0.89 | 5743 | 336.0 | 336.0 | 344.0 | 330.0 |
| 2025-08-21 | 25.19 (+0.37) | 2.84 (+0.11) | 1.05 (+0.11) | 874 | 20.96 | 271 | 6.5 | 258 | 6.19 | 4169 | 332.0 | 319.0 | 333.5 | 319.0 |
| 2025-08-20 | 24.82 (-0.33) | 2.73 (-0.16) | 0.94 (+0.12) | -781 | 19.85 | -375 | 9.53 | 289 | 7.34 | 3935 | 318.0 | 323.0 | 323.0 | 318.0 |
| 2025-08-19 | 25.15 (-0.17) | 2.89 (-0.27) | 0.82 (+0.02) | -448 | 9.81 | -620 | 13.58 | 49 | 1.07 | 4566 | 326.0 | 330.0 | 331.0 | 325.0 |
| 2025-08-18 | 25.32 (-1.42) | 3.16 (-0.3) | 0.8 (-0.06) | -3314 | 37.47 | -708 | 8.0 | -151 | 1.71 | 8845 | 330.0 | 348.0 | 349.0 | 327.5 |
| 2025-08-15 | 26.74 (+0.39) | 3.46 (+0.04) | 0.86 (0.0) | 922 | 13.48 | 82 | 1.2 | 7 | 0.1 | 6841 | 343.5 | 343.5 | 354.0 | 342.5 |
| 2025-08-14 | 26.35 (+0.18) | 3.42 (+0.03) | 0.86 (+0.04) | 402 | 8.91 | 69 | 1.53 | 75 | 1.66 | 4513 | 340.0 | 335.0 | 342.0 | 332.0 |
| 2025-08-13 | 26.17 (+0.33) | 3.39 (-0.06) | 0.82 (+0.12) | 1043 | 20.45 | -122 | 2.39 | 292 | 5.73 | 5099 | 333.5 | 328.5 | 336.0 | 323.5 |
| 2025-08-12 | 25.84 (-0.83) | 3.45 (-0.12) | 0.7 (+0.01) | -1467 | 33.86 | -290 | 6.69 | 11 | 0.25 | 4333 | 325.0 | 334.0 | 338.0 | 325.0 |
| 2025-08-11 | 26.67 (-0.8) | 3.57 (0.0) | 0.69 (-0.03) | -2022 | 22.88 | 12 | 0.14 | -59 | 0.67 | 8839 | 332.0 | 339.0 | 339.0 | 320.5 |
| 2025-08-08 | 27.47 (-0.4) | 3.57 (-0.08) | 0.72 (+0.02) | -983 | 10.05 | -203 | 2.07 | 51 | 0.52 | 9785 | 341.0 | 344.5 | 357.0 | 338.5 |
| 2025-08-07 | 27.87 (+0.19) | 3.65 (+0.04) | 0.7 (0.0) | 451 | 4.18 | 94 | 0.87 | -13 | 0.12 | 10781 | 339.5 | 339.0 | 358.5 | 338.0 |
| 2025-08-06 | 27.68 (+0.02) | 3.61 (-0.05) | 0.7 (+0.06) | 39 | 1.12 | -100 | 2.86 | 144 | 4.12 | 3494 | 329.0 | 325.0 | 334.5 | 325.0 |
| 2025-08-05 | 27.66 (-0.31) | 3.66 (0.0) | 0.64 (-0.02) | -647 | 22.35 | -21 | 0.73 | -50 | 1.73 | 2895 | 325.0 | 329.5 | 331.5 | 325.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 27.97 (-0.04) | 3.66 (0.0) | 0.66 (-0.05) | -73 | 3.5 | 12 | 0.57 | -104 | 4.98 | 2088 | 326.0 | 327.0 | 331.5 | 325.0 |
| 2025-08-01 | 28.01 (-0.31) | 3.66 (+0.01) | 0.71 (+0.1) | -792 | 16.06 | 19 | 0.39 | 225 | 4.56 | 4930 | 329.0 | 320.0 | 334.5 | 318.5 |
| 2025-07-31 | 28.32 (-0.48) | 3.65 (-0.28) | 0.61 (-0.02) | -421 | 10.33 | -660 | 16.2 | -44 | 1.08 | 4075 | 325.5 | 333.0 | 335.0 | 325.5 |
| 2025-07-30 | 28.8 (-0.25) | 3.93 (-0.32) | 0.63 (-0.01) | -726 | 16.67 | -748 | 17.17 | -28 | 0.64 | 4356 | 330.0 | 340.5 | 341.0 | 330.0 |
| 2025-07-29 | 29.05 (+0.46) | 4.25 (-0.19) | 0.64 (-0.06) | 976 | 12.98 | -442 | 5.88 | -143 | 1.9 | 7521 | 340.0 | 344.5 | 346.5 | 331.0 |
| 2025-07-28 | 28.59 (-0.13) | 4.44 (-0.21) | 0.7 (-0.06) | -334 | 5.18 | -474 | 7.35 | -128 | 1.99 | 6447 | 345.5 | 356.0 | 357.5 | 343.0 |
| 2025-07-25 | 28.72 (-0.05) | 4.65 (0.0) | 0.76 (-0.05) | -185 | 1.86 | -1 | 0.01 | -108 | 1.08 | 9959 | 354.0 | 355.0 | 361.0 | 348.0 |
| 2025-07-24 | 28.77 (+0.4) | 4.65 (+0.01) | 0.81 (+0.14) | 819 | 8.35 | 11 | 0.11 | 317 | 3.23 | 9812 | 351.0 | 341.0 | 353.5 | 337.0 |
| 2025-07-23 | 28.37 (-0.11) | 4.64 (0.0) | 0.67 (+0.02) | 20 | 0.62 | 11 | 0.34 | 34 | 1.05 | 3247 | 338.5 | 342.0 | 345.0 | 338.0 |
| 2025-07-22 | 28.48 (+0.73) | 4.64 (-0.53) | 0.65 (-0.09) | 1867 | 33.33 | 252 | 4.5 | -189 | 3.37 | 5602 | 339.0 | 343.5 | 344.5 | 336.5 |
| 2025-07-21 | 27.75 (+0.1) | 5.17 (+0.13) | 0.74 (-0.02) | 34 | 0.54 | 299 | 4.72 | -62 | 0.98 | 6331 | 343.5 | 345.5 | 348.0 | 337.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.36 (-1.03) | 6.32 (+0.03) | 0.8 (-0.12) | -2483 | 12.31 | 72 | 0.36 | -295 | 1.46 | 20163 | 799.0 | 894.0 | 900.0 | 794.0 |
| 2026-07-09 | 28.39 (-1.87) | 6.29 (+0.63) | 0.92 (-0.13) | -4526 | 29.14 | 1483 | 9.55 | -306 | 1.97 | 15530 | 875.0 | 960.0 | 960.0 | 853.0 |
| 2026-07-03 | 30.26 (-1.65) | 5.66 (+1.26) | 1.05 (-0.17) | -3721 | 10.64 | 2966 | 8.48 | -386 | 1.1 | 34982 | 948.0 | 919.0 | 987.0 | 891.0 |
| 2026-06-26 | 31.91 (+2.1) | 4.4 (+0.22) | 1.22 (-0.06) | 4952 | 17.81 | 514 | 1.85 | -161 | 0.58 | 27803 | 878.0 | 840.0 | 923.0 | 771.0 |
| 2026-06-18 | 29.81 (-0.5) | 4.18 (+0.06) | 1.28 (-0.23) | -1116 | 4.59 | 143 | 0.59 | -539 | 2.22 | 24292 | 823.0 | 847.0 | 885.0 | 794.0 |
| 2026-06-12 | 30.31 (-0.25) | 4.12 (+0.16) | 1.51 (-0.02) | -826 | 3.17 | 367 | 1.41 | -43 | 0.16 | 26061 | 805.0 | 728.0 | 805.0 | 708.0 |
| 2026-06-05 | 30.56 (+1.23) | 3.96 (-0.12) | 1.53 (-0.02) | 2898 | 10.28 | -283 | 1.0 | -36 | 0.13 | 28178 | 808.0 | 791.0 | 850.0 | 760.0 |
| 2026-05-29 | 29.33 (-1.66) | 4.08 (+0.97) | 1.55 (+0.01) | -3826 | 14.44 | 2292 | 8.65 | 15 | 0.06 | 26496 | 784.0 | 783.0 | 853.0 | 765.0 |
| 2026-05-22 | 30.99 (+0.11) | 3.11 (+0.71) | 1.54 (+0.05) | 331 | 1.0 | 1672 | 5.04 | 125 | 0.38 | 33207 | 769.0 | 693.0 | 808.0 | 668.0 |
| 2026-05-15 | 30.88 (-0.31) | 2.4 (-0.21) | 1.49 (+0.07) | -886 | 2.9 | -493 | 1.62 | 156 | 0.51 | 30516 | 693.0 | 719.0 | 754.0 | 655.0 |
| 2026-05-08 | 31.19 (-0.29) | 2.61 (+0.11) | 1.42 (+0.05) | -678 | 4.35 | 269 | 1.73 | 122 | 0.78 | 15573 | 714.0 | 679.0 | 740.0 | 679.0 |
| 2026-04-30 | 31.48 (-1.05) | 2.5 (-0.02) | 1.37 (-0.06) | -1685 | 13.62 | -4 | 0.03 | -111 | 0.9 | 12369 | 670.0 | 708.0 | 710.0 | 657.0 |
| 2026-04-24 | 32.53 (+1.02) | 2.52 (-0.8) | 1.43 (-0.16) | 2397 | 9.12 | -1624 | 6.18 | -372 | 1.41 | 26296 | 706.0 | 754.0 | 772.0 | 682.0 |
| 2026-04-17 | 31.51 (+2.78) | 3.32 (-0.75) | 1.59 (-0.06) | 6604 | 17.09 | -1743 | 4.51 | -134 | 0.35 | 38650 | 723.0 | 637.0 | 729.0 | 589.0 |
| 2026-04-10 | 28.73 (+0.43) | 4.07 (-0.12) | 1.65 (+0.33) | 923 | 3.55 | -299 | 1.15 | 756 | 2.91 | 26021 | 636.0 | 526.0 | 646.0 | 513.0 |
| 2026-04-02 | 28.3 (-1.13) | 4.19 (-0.02) | 1.32 (-0.12) | -2607 | 22.18 | -27 | 0.23 | -276 | 2.35 | 11755 | 521.0 | 557.0 | 562.0 | 519.0 |
| 2026-03-27 | 29.43 (-0.28) | 4.21 (-0.16) | 1.44 (-0.08) | -684 | 1.67 | -383 | 0.93 | -190 | 0.46 | 41044 | 574.0 | 580.0 | 672.0 | 556.0 |
| 2026-03-20 | 29.71 (+2.52) | 4.37 (+0.39) | 1.52 (+0.05) | 5968 | 26.19 | 914 | 4.01 | 122 | 0.54 | 22785 | 593.0 | 547.0 | 610.0 | 530.0 |
| 2026-03-13 | 27.19 (-0.25) | 3.98 (-0.01) | 1.47 (-0.09) | -513 | 5.97 | -37 | 0.43 | -210 | 2.44 | 8599 | 524.0 | 492.0 | 534.0 | 477.5 |
| 2026-03-06 | 27.44 (-0.82) | 3.99 (+0.01) | 1.56 (-0.27) | -2012 | 12.0 | 28 | 0.17 | -623 | 3.72 | 16765 | 526.0 | 556.0 | 588.0 | 499.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 28.26 (+0.78) | 3.98 (+0.12) | 1.83 (+0.27) | 1877 | 9.78 | 285 | 1.49 | 616 | 3.21 | 19191 | 585.0 | 528.0 | 603.0 | 513.0 |
| 2026-02-11 | 27.48 (-0.17) | 3.86 (-0.01) | 1.56 (-0.08) | -399 | 6.38 | -12 | 0.19 | -168 | 2.69 | 6254 | 519.0 | 545.0 | 552.0 | 509.0 |
| 2026-02-06 | 27.65 (-0.86) | 3.87 (+0.02) | 1.64 (-0.18) | -2058 | 15.24 | 37 | 0.27 | -437 | 3.24 | 13503 | 529.0 | 560.0 | 579.0 | 518.0 |
| 2026-01-30 | 28.51 (-1.2) | 3.85 (+0.6) | 1.82 (+0.03) | -2955 | 8.28 | 1405 | 3.94 | 84 | 0.24 | 35694 | 575.0 | 548.0 | 617.0 | 535.0 |
| 2026-01-23 | 29.71 (-0.64) | 3.25 (+0.07) | 1.79 (-0.08) | -1295 | 7.31 | 120 | 0.68 | -187 | 1.06 | 17713 | 552.0 | 584.0 | 599.0 | 548.0 |
| 2026-01-16 | 30.35 (-1.84) | 3.18 (+0.02) | 1.87 (+0.04) | -4804 | 9.7 | 30 | 0.06 | 84 | 0.17 | 49532 | 584.0 | 609.0 | 640.0 | 574.0 |
| 2026-01-09 | 32.19 (+0.54) | 3.16 (+0.01) | 1.83 (+0.32) | 1291 | 4.83 | 22 | 0.08 | 745 | 2.79 | 26723 | 601.0 | 577.0 | 614.0 | 576.0 |
| 2026-01-02 | 31.65 (-1.19) | 3.15 (-0.01) | 1.51 (+0.16) | -3007 | 12.11 | -10 | 0.04 | 371 | 1.49 | 24825 | 565.0 | 565.0 | 578.0 | 540.0 |
| 2025-12-26 | 32.84 (-0.14) | 3.16 (-1.27) | 1.35 (+0.14) | -262 | 1.08 | -2970 | 12.26 | 341 | 1.41 | 24225 | 589.0 | 612.0 | 613.0 | 554.0 |
| 2025-12-19 | 32.98 (+1.33) | 4.43 (+0.01) | 1.21 (-0.15) | 3196 | 8.7 | 13 | 0.04 | -359 | 0.98 | 36717 | 604.0 | 540.0 | 619.0 | 540.0 |
| 2025-12-12 | 31.65 (+4.78) | 4.42 (+0.11) | 1.36 (-0.18) | 11172 | 27.74 | 256 | 0.64 | -413 | 1.03 | 40269 | 559.0 | 471.5 | 572.0 | 470.5 |
| 2025-12-05 | 26.87 (+1.09) | 4.31 (-0.39) | 1.54 (+0.01) | 2854 | 15.55 | -908 | 4.95 | 17 | 0.09 | 18358 | 466.0 | 456.0 | 468.5 | 439.0 |
| 2025-11-28 | 25.78 (+0.63) | 4.7 (+0.04) | 1.53 (+0.03) | 1611 | 9.58 | 103 | 0.61 | 72 | 0.43 | 16821 | 455.5 | 440.5 | 457.0 | 434.0 |
| 2025-11-21 | 25.15 (+0.7) | 4.66 (+1.01) | 1.5 (-0.18) | 1964 | 7.45 | 2362 | 8.96 | -422 | 1.6 | 26367 | 435.0 | 423.5 | 460.0 | 408.5 |
| 2025-11-14 | 24.45 (-1.97) | 3.65 (-0.38) | 1.68 (-0.37) | -4615 | 12.43 | -894 | 2.41 | -859 | 2.31 | 37139 | 418.5 | 474.0 | 474.0 | 395.5 |
| 2025-11-07 | 26.42 (-0.93) | 4.03 (+0.03) | 2.05 (+0.06) | -2017 | 9.28 | 69 | 0.32 | 134 | 0.62 | 21742 | 474.0 | 486.0 | 488.0 | 443.0 |
| 2025-10-31 | 27.35 (+0.16) | 4.0 (+0.15) | 1.99 (+0.3) | 871 | 2.5 | 363 | 1.04 | 688 | 1.97 | 34860 | 478.5 | 427.5 | 494.0 | 414.0 |
| 2025-10-23 | 27.19 (-0.33) | 3.85 (+0.56) | 1.69 (-0.01) | -776 | 5.7 | -94 | 0.69 | -13 | 0.1 | 13603 | 420.5 | 432.0 | 438.5 | 420.0 |
| 2025-10-17 | 27.52 (+0.69) | 3.29 (+0.55) | 1.7 (0.0) | 906 | 1.47 | 1263 | 2.05 | -2 | 0.0 | 61693 | 429.0 | 412.0 | 468.5 | 407.0 |
| 2025-10-09 | 26.83 (+2.55) | 2.74 (-0.03) | 1.7 (+0.3) | 5959 | 22.38 | -63 | 0.24 | 701 | 2.63 | 26626 | 433.5 | 384.0 | 438.0 | 381.5 |
| 2025-10-03 | 24.28 (+1.07) | 2.77 (+0.43) | 1.4 (+0.14) | 2549 | 12.83 | 1017 | 5.12 | 326 | 1.64 | 19869 | 378.5 | 353.0 | 397.5 | 351.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 23.21 (-0.77) | 2.34 (-0.35) | 1.26 (+0.01) | -1700 | 6.76 | -817 | 3.25 | 21 | 0.08 | 25143 | 349.0 | 356.0 | 378.0 | 343.5 |
| 2025-09-19 | 23.98 (-1.29) | 2.69 (+0.04) | 1.25 (-0.02) | -2974 | 20.2 | 90 | 0.61 | -32 | 0.22 | 14724 | 355.0 | 369.0 | 369.0 | 352.5 |
| 2025-09-12 | 25.27 (+0.11) | 2.65 (-0.17) | 1.27 (-0.17) | -153 | 0.45 | -393 | 1.15 | -412 | 1.21 | 34069 | 370.5 | 362.0 | 404.0 | 356.0 |
| 2025-09-05 | 25.16 (-2.14) | 2.82 (-0.06) | 1.44 (+0.3) | -4966 | 8.9 | -159 | 0.28 | 713 | 1.28 | 55822 | 361.0 | 361.0 | 395.0 | 352.0 |
| 2025-08-29 | 27.3 (+1.26) | 2.88 (-0.02) | 1.14 (+0.11) | 2239 | 9.03 | -34 | 0.14 | 250 | 1.01 | 24793 | 353.0 | 344.5 | 365.0 | 335.5 |
| 2025-08-22 | 26.04 (-0.7) | 2.9 (-0.56) | 1.03 (+0.17) | -1693 | 6.21 | -1309 | 4.8 | 394 | 1.45 | 27261 | 336.0 | 348.0 | 349.0 | 318.0 |
| 2025-08-15 | 26.74 (-0.73) | 3.46 (-0.11) | 0.86 (+0.14) | -1122 | 3.79 | -249 | 0.84 | 326 | 1.1 | 29628 | 343.5 | 339.0 | 354.0 | 320.5 |
| 2025-08-08 | 27.47 (-0.54) | 3.57 (-0.09) | 0.72 (+0.01) | -1213 | 4.18 | -218 | 0.75 | 28 | 0.1 | 29044 | 341.0 | 327.0 | 358.5 | 325.0 |
| 2025-08-01 | 28.01 (-0.71) | 3.66 (-0.99) | 0.71 (-0.05) | -1297 | 4.75 | -2305 | 8.43 | -118 | 0.43 | 27331 | 329.0 | 356.0 | 357.5 | 318.5 |
| 2025-07-25 | 28.72 (+1.07) | 4.65 (-0.39) | 0.76 (0.0) | 2555 | 7.31 | 572 | 1.64 | -8 | 0.02 | 34951 | 354.0 | 345.5 | 361.0 | 336.5 |
| 2025-07-18 | 27.65 (+0.55) | 5.04 (+0.63) | 0.76 (+0.2) | 1323 | 2.41 | 1472 | 2.68 | 470 | 0.86 | 54939 | 345.0 | 306.0 | 349.5 | 304.0 |
| 2025-07-11 | 27.1 (-1.56) | 4.41 (-0.28) | 0.56 (+0.1) | -3819 | 17.29 | -660 | 2.99 | 230 | 1.04 | 22092 | 306.0 | 298.5 | 313.0 | 293.0 |
| 2025-07-04 | 28.66 (-1.01) | 4.69 (-0.49) | 0.46 (-0.07) | -2279 | 8.38 | -1143 | 4.2 | -159 | 0.58 | 27195 | 298.5 | 309.5 | 315.5 | 298.5 |
| 2025-06-27 | 29.67 (+2.01) | 5.18 (+1.6) | 0.53 (-0.24) | 4095 | 3.16 | 3735 | 2.88 | -549 | 0.42 | 129535 | 309.5 | 297.0 | 351.0 | 292.0 |
| 2025-06-20 | 27.66 (+2.21) | 3.58 (+0.42) | 0.77 (+0.16) | 5151 | 11.75 | 995 | 2.27 | 373 | 0.85 | 43854 | 294.0 | 255.0 | 294.0 | 254.0 |
| 2025-06-13 | 25.45 (+1.09) | 3.16 (-0.05) | 0.61 (-0.12) | 2774 | 9.01 | -119 | 0.39 | -288 | 0.94 | 30788 | 257.0 | 273.5 | 284.0 | 255.0 |
| 2025-06-06 | 24.36 (+0.99) | 3.21 (-0.18) | 0.73 (+0.01) | 3067 | 11.28 | -431 | 1.59 | 13 | 0.05 | 27182 | 270.0 | 248.5 | 272.5 | 246.5 |
| 2025-05-29 | 23.37 (+0.27) | 3.39 (+0.37) | 0.72 (+0.06) | 602 | 4.37 | 877 | 6.36 | 153 | 1.11 | 13787 | 252.0 | 244.5 | 258.0 | 243.0 |
| 2025-05-23 | 23.1 (-1.07) | 3.02 (+0.05) | 0.66 (-0.05) | -2459 | 17.83 | 100 | 0.73 | -111 | 0.8 | 13793 | 242.0 | 254.0 | 255.5 | 236.0 |
| 2025-05-16 | 24.17 (+0.45) | 2.97 (-0.03) | 0.71 (+0.1) | 1319 | 9.9 | -69 | 0.52 | 229 | 1.72 | 13319 | 253.5 | 243.0 | 258.5 | 240.0 |
| 2025-05-09 | 23.72 (-0.22) | 3.0 (+0.08) | 0.61 (+0.07) | 205 | 2.16 | 212 | 2.23 | 151 | 1.59 | 9505 | 243.0 | 245.0 | 248.0 | 233.0 |
| 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 | |||
| 2025-05-02 | 23.94 (+1.15) | 2.92 (+0.01) | 0.54 (+0.06) | 2712 | 24.4 | 22 | 0.2 | 158 | 1.42 | 11113 | 244.0 | 228.5 | 245.0 | 224.0 |
| 2025-04-25 | 22.79 (+1.03) | 2.91 (-0.32) | 0.48 (-0.03) | 2285 | 11.36 | -758 | 3.77 | -75 | 0.37 | 20118 | 226.0 | 217.5 | 232.5 | 217.0 |
| 2025-04-18 | 21.76 (+0.45) | 3.23 (-0.2) | 0.51 (+0.01) | 1472 | 8.58 | -475 | 2.77 | 20 | 0.12 | 17155 | 218.0 | 207.0 | 225.0 | 202.0 |
| 2025-04-11 | 21.31 (+0.82) | 3.43 (0.0) | 0.5 (-0.18) | 1783 | 11.53 | 12 | 0.08 | -422 | 2.73 | 15461 | 199.0 | 217.0 | 217.0 | 174.5 |
| 2025-04-02 | 20.49 (+0.62) | 3.43 (-0.09) | 0.68 (-0.07) | 1682 | 15.92 | -198 | 1.87 | -173 | 1.64 | 10567 | 241.0 | 236.5 | 244.5 | 232.0 |
| 2025-03-28 | 19.87 (+0.2) | 3.52 (-0.01) | 0.75 (-0.16) | 103 | 1.04 | -33 | 0.33 | -368 | 3.73 | 9857 | 246.5 | 261.0 | 262.5 | 246.0 |
| 2025-03-21 | 19.67 (-0.24) | 3.53 (-0.04) | 0.91 (-0.08) | -720 | 4.38 | -109 | 0.66 | -178 | 1.08 | 16421 | 261.0 | 269.0 | 270.0 | 257.0 |
| 2025-03-14 | 19.91 (+0.2) | 3.57 (-0.15) | 0.99 (-0.32) | 641 | 3.14 | -340 | 1.67 | -748 | 3.66 | 20418 | 257.0 | 273.5 | 273.5 | 244.0 |
| 2025-03-07 | 19.71 (-0.25) | 3.72 (+0.01) | 1.31 (+0.05) | -827 | 2.15 | 40 | 0.1 | 114 | 0.3 | 38439 | 270.0 | 268.0 | 282.0 | 257.0 |
| 2025-02-27 | 19.96 (+0.08) | 3.71 (+0.04) | 1.26 (-0.2) | 196 | 0.64 | 93 | 0.3 | -468 | 1.52 | 30763 | 274.0 | 263.0 | 289.5 | 262.0 |
| 2025-02-21 | 19.88 (+0.53) | 3.67 (-0.05) | 1.46 (+0.11) | 1779 | 6.52 | -118 | 0.43 | 266 | 0.97 | 27295 | 267.0 | 253.5 | 272.0 | 249.0 |
| 2025-02-14 | 19.35 (+0.02) | 3.72 (+0.05) | 1.35 (+0.18) | 464 | 1.11 | 97 | 0.23 | 400 | 0.96 | 41762 | 251.5 | 246.0 | 271.0 | 243.0 |
| 2025-02-07 | 19.33 (-0.24) | 3.67 (+0.04) | 1.17 (+0.26) | -305 | 1.44 | 110 | 0.52 | 607 | 2.87 | 21120 | 248.0 | 236.0 | 253.5 | 235.5 |
| 2025-01-22 | 19.57 (+1.39) | 3.63 (+0.07) | 0.91 (+0.27) | 4036 | 18.59 | 159 | 0.73 | 627 | 2.89 | 21707 | 250.0 | 234.0 | 253.0 | 233.0 |
| 2025-01-17 | 18.18 (-0.69) | 3.56 (+0.28) | 0.64 (-0.01) | -593 | 4.84 | 646 | 5.27 | -11 | 0.09 | 12261 | 232.0 | 230.0 | 237.0 | 225.0 |
| 2025-01-10 | 18.87 (+1.5) | 3.28 (+0.42) | 0.65 (+0.03) | 3820 | 19.08 | 978 | 4.89 | 69 | 0.34 | 20017 | 235.0 | 232.0 | 239.5 | 227.0 |
| 2025-01-03 | 17.37 (+0.1) | 2.86 (+0.37) | 0.62 (-0.04) | 511 | 2.67 | 881 | 4.6 | -85 | 0.44 | 19133 | 229.0 | 222.5 | 233.0 | 218.5 |
| 2024-12-27 | 17.27 (+0.1) | 2.49 (+0.08) | 0.66 (+0.08) | 37 | 0.39 | 174 | 1.84 | 172 | 1.82 | 9470 | 220.0 | 204.0 | 222.5 | 204.0 |
| 2024-12-20 | 17.17 (-1.62) | 2.41 (+0.15) | 0.58 (-0.05) | -3296 | 33.67 | 352 | 3.6 | -100 | 1.02 | 9789 | 202.5 | 215.0 | 216.0 | 199.0 |
| 2024-12-13 | 18.79 (-1.76) | 2.26 (-0.06) | 0.63 (-0.17) | -4929 | 32.78 | -131 | 0.87 | -400 | 2.66 | 15036 | 214.0 | 237.0 | 238.0 | 214.0 |
| 2024-12-06 | 20.55 (+0.05) | 2.32 (-0.05) | 0.8 (+0.13) | -537 | 2.19 | -122 | 0.5 | 284 | 1.16 | 24508 | 235.5 | 232.5 | 246.5 | 230.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 20.5 (-0.19) | 2.37 (-0.02) | 0.67 (-0.03) | 375 | 3.09 | -44 | 0.36 | -55 | 0.45 | 12124 | 230.0 | 231.5 | 236.5 | 225.0 |
| 2024-11-22 | 20.69 (+1.65) | 2.39 (+0.02) | 0.7 (+0.06) | 3759 | 25.67 | 44 | 0.3 | 131 | 0.89 | 14642 | 232.0 | 218.0 | 236.0 | 212.0 |
| 2024-11-15 | 19.04 (-0.55) | 2.37 (+0.01) | 0.64 (-0.02) | -1563 | 17.31 | 25 | 0.28 | -41 | 0.45 | 9029 | 219.0 | 226.0 | 226.0 | 216.0 |
| 2024-11-08 | 19.59 (+0.08) | 2.36 (+0.06) | 0.66 (-0.01) | 553 | 5.68 | 127 | 1.31 | -34 | 0.35 | 9728 | 232.5 | 233.5 | 238.5 | 225.0 |
| 2024-11-01 | 19.51 (+0.18) | 2.3 (+0.01) | 0.67 (-0.01) | 31 | 0.31 | 24 | 0.24 | -23 | 0.23 | 10113 | 233.0 | 230.0 | 234.5 | 219.5 |
| 2024-10-25 | 19.33 (+0.36) | 2.29 (+0.06) | 0.68 (+0.02) | 1177 | 6.63 | 146 | 0.82 | 57 | 0.32 | 17745 | 230.0 | 228.0 | 242.0 | 226.0 |
| 2024-10-18 | 18.97 (+0.03) | 2.23 (0.0) | 0.66 (-0.03) | 192 | 1.72 | 8 | 0.07 | -71 | 0.63 | 11184 | 224.5 | 222.0 | 234.0 | 216.5 |
| 2024-10-11 | 18.94 (+0.03) | 2.23 (+0.01) | 0.69 (-0.02) | 467 | 3.26 | 23 | 0.16 | -38 | 0.27 | 14318 | 221.0 | 225.0 | 240.0 | 219.5 |
| 2024-10-04 | 18.91 (+0.91) | 2.22 (+0.51) | 0.71 (0.0) | 1379 | 12.75 | 1188 | 10.98 | -19 | 0.18 | 10815 | 221.5 | 211.0 | 227.5 | 208.0 |
| 2024-09-27 | 18.0 (+0.42) | 1.71 (-0.01) | 0.71 (+0.01) | 491 | 5.67 | -26 | 0.3 | 28 | 0.32 | 8664 | 213.0 | 218.5 | 221.0 | 212.5 |
| 2024-09-20 | 17.58 (-0.09) | 1.72 (+0.27) | 0.7 (0.0) | -800 | 9.06 | 639 | 7.24 | -1 | 0.01 | 8832 | 215.5 | 204.5 | 217.0 | 203.0 |
| 2024-09-13 | 17.67 (+0.86) | 1.45 (-0.03) | 0.7 (-0.13) | 422 | 2.31 | -84 | 0.46 | -297 | 1.62 | 18277 | 203.5 | 213.0 | 227.0 | 197.0 |
| 2024-09-06 | 16.81 (-0.95) | 1.48 (-0.03) | 0.83 (-0.1) | -2091 | 13.53 | -77 | 0.5 | -230 | 1.49 | 15452 | 219.5 | 248.0 | 249.0 | 213.5 |
| 2024-08-30 | 17.76 (-0.51) | 1.51 (-0.01) | 0.93 (-0.07) | -781 | 5.66 | -2 | 0.01 | -164 | 1.19 | 13788 | 246.0 | 248.5 | 249.0 | 241.0 |
| 2024-08-23 | 18.27 (+0.72) | 1.52 (+0.03) | 1.0 (+0.09) | 1986 | 7.75 | 70 | 0.27 | 210 | 0.82 | 25636 | 247.5 | 244.0 | 251.0 | 236.0 |
| 2024-08-16 | 17.55 (+0.07) | 1.49 (+0.04) | 0.91 (+0.05) | 1585 | 7.22 | 90 | 0.41 | 107 | 0.49 | 21938 | 242.0 | 224.0 | 251.0 | 224.0 |
| 2024-08-09 | 17.48 (+0.63) | 1.45 (+0.02) | 0.86 (-0.02) | 2429 | 10.14 | 36 | 0.15 | -35 | 0.15 | 23966 | 222.0 | 216.0 | 226.0 | 191.5 |
| 2024-08-02 | 16.85 (-0.5) | 1.43 (+0.03) | 0.88 (-0.05) | -1104 | 6.99 | 68 | 0.43 | -118 | 0.75 | 15787 | 225.5 | 240.0 | 242.0 | 223.5 |
| 2024-07-26 | 17.35 (-1.0) | 1.4 (+0.21) | 0.93 (-0.04) | -2436 | 14.03 | 460 | 2.65 | -91 | 0.52 | 17367 | 235.0 | 252.0 | 253.5 | 235.0 |
| 2024-07-19 | 18.35 (-0.53) | 1.19 (+0.51) | 0.97 (+0.05) | -1556 | 4.87 | 1189 | 3.72 | 124 | 0.39 | 31964 | 249.0 | 234.5 | 256.0 | 231.0 |
| 2024-07-12 | 18.88 (-0.03) | 0.68 (+0.01) | 0.92 (-0.1) | -698 | 1.89 | 29 | 0.08 | -241 | 0.65 | 36868 | 232.0 | 264.5 | 267.5 | 232.0 |
| 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 | |||
| 2024-07-05 | 18.91 (-2.88) | 0.67 (0.0) | 1.02 (-0.07) | -7941 | 10.46 | 1 | 0.0 | -161 | 0.21 | 75914 | 263.0 | 247.5 | 276.5 | 240.0 |
| 2024-06-28 | 21.79 (-0.73) | 0.67 (0.0) | 1.09 (+0.1) | -2179 | 4.14 | 4 | 0.01 | 235 | 0.45 | 52603 | 240.5 | 228.0 | 245.0 | 214.5 |
| 2024-06-21 | 22.52 (-1.77) | 0.67 (-0.03) | 0.99 (+0.02) | -5154 | 16.94 | -73 | 0.24 | 47 | 0.15 | 30429 | 225.0 | 235.0 | 236.0 | 220.5 |
| 2024-06-14 | 24.29 (-2.29) | 0.7 (0.0) | 0.97 (+0.11) | -5778 | 16.06 | 8 | 0.02 | 249 | 0.69 | 35968 | 232.0 | 224.0 | 238.5 | 210.0 |
| 2024-06-07 | 26.58 (-1.31) | 0.7 (+0.09) | 0.86 (+0.1) | -2937 | 12.23 | 200 | 0.83 | 246 | 1.02 | 24015 | 222.5 | 219.0 | 226.5 | 207.0 |
| 2024-05-31 | 27.89 (-1.6) | 0.61 (+0.4) | 0.76 (-0.07) | -3681 | 21.06 | 936 | 5.36 | -173 | 0.99 | 17475 | 216.0 | 221.5 | 223.5 | 212.5 |
| 2024-05-24 | 29.49 (+4.26) | 0.21 (-6.05) | 0.83 (-0.26) | 10269 | 21.31 | -14075 | 29.2 | -593 | 1.23 | 48196 | 218.0 | 206.0 | 231.5 | 206.0 |
| 2024-05-17 | 25.23 (+0.81) | 6.26 (-0.86) | 1.09 (-0.08) | 1990 | 7.17 | -2001 | 7.21 | -188 | 0.68 | 27769 | 222.0 | 243.0 | 244.0 | 215.5 |
| 2024-05-10 | 24.42 (-1.6) | 7.12 (+0.1) | 1.17 (+0.04) | -4105 | 11.65 | 235 | 0.67 | 82 | 0.23 | 35241 | 255.0 | 258.5 | 267.0 | 237.0 |
| 2024-05-03 | 26.02 (-0.1) | 7.02 (-0.06) | 1.13 (-0.18) | -136 | 0.41 | -133 | 0.4 | -419 | 1.27 | 32930 | 253.0 | 268.0 | 284.0 | 253.0 |
| 2024-04-26 | 26.12 (-1.85) | 7.08 (-0.12) | 1.31 (-0.1) | -4281 | 13.74 | -278 | 0.89 | -232 | 0.74 | 31164 | 265.5 | 314.0 | 325.0 | 259.5 |
| 2024-04-19 | 27.97 (-0.41) | 7.2 (-0.02) | 1.41 (-0.03) | -747 | 3.41 | -41 | 0.19 | -59 | 0.27 | 21889 | 310.5 | 357.0 | 357.0 | 294.0 |
| 2024-04-12 | 28.38 (+0.71) | 7.22 (+0.11) | 1.44 (+0.03) | 1203 | 3.78 | 268 | 0.84 | 69 | 0.22 | 31851 | 366.0 | 288.0 | 366.0 | 279.0 |
| 2024-04-03 | 27.67 (-0.76) | 7.11 (+0.23) | 1.41 (-0.39) | -1569 | 2.01 | 537 | 0.69 | -920 | 1.18 | 78119 | 283.5 | 259.5 | 292.0 | 245.0 |
| 2024-03-29 | 28.43 (-0.21) | 6.88 (+5.76) | 1.8 (-0.5) | -555 | 0.42 | 13390 | 10.02 | -1144 | 0.86 | 133669 | 240.5 | 210.0 | 244.5 | 196.5 |
| 2024-03-22 | 28.64 (+1.52) | 1.12 (+0.99) | 2.3 (+0.52) | 4050 | 6.37 | 2304 | 3.62 | 1199 | 1.89 | 63607 | 207.5 | 177.0 | 207.5 | 175.0 |
| 2024-03-15 | 27.12 (+0.27) | 0.13 (0.0) | 1.78 (+0.28) | 1381 | 2.88 | -1 | 0.0 | 753 | 1.57 | 47905 | 176.0 | 170.5 | 181.5 | 160.5 |
| 2024-03-08 | 26.85 (-1.47) | 0.13 (0.0) | 1.5 (-0.07) | -3053 | 6.42 | -1 | 0.0 | -166 | 0.35 | 47538 | 171.5 | 179.0 | 184.0 | 169.5 |
| 2024-03-01 | 28.32 (+2.26) | 0.13 (0.0) | 1.57 (+0.04) | 4791 | 9.93 | 1 | 0.0 | 93 | 0.19 | 48237 | 175.5 | 167.0 | 178.5 | 162.0 |
| 2024-02-23 | 26.06 (-0.35) | 0.13 (0.0) | 1.53 (-0.11) | -387 | 1.65 | 7 | 0.03 | -233 | 0.99 | 23428 | 166.0 | 167.5 | 170.5 | 163.5 |
| 2024-02-16 | 26.41 (-0.55) | 0.13 (0.0) | 1.64 (+0.21) | -1402 | 6.74 | 0 | 0.0 | 472 | 2.27 | 20803 | 166.5 | 166.5 | 174.5 | 162.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 26.96 (+0.02) | 0.13 (0.0) | 1.43 (+0.01) | -6 | 0.16 | 6 | 0.16 | 28 | 0.73 | 3856 | 168.5 | 166.0 | 169.0 | 164.0 |
| 2024-02-02 | 26.94 (+1.51) | 0.13 (+0.01) | 1.42 (-0.02) | 2797 | 5.91 | 17 | 0.04 | -46 | 0.1 | 47353 | 165.0 | 161.0 | 179.5 | 158.0 |
| 2024-01-26 | 25.43 (-1.81) | 0.12 (-0.04) | 1.44 (+0.08) | -4169 | 19.9 | -89 | 0.42 | 176 | 0.84 | 20950 | 160.5 | 164.5 | 167.0 | 158.5 |
| 2024-01-19 | 27.24 (+0.29) | 0.16 (-0.05) | 1.36 (-0.2) | 627 | 1.35 | -102 | 0.22 | -451 | 0.97 | 46480 | 162.5 | 167.5 | 173.0 | 161.0 |
| 2024-01-12 | 26.95 (-0.3) | 0.21 (+0.02) | 1.56 (+0.13) | 228 | 0.54 | 33 | 0.08 | 286 | 0.68 | 42262 | 166.5 | 164.0 | 168.0 | 155.5 |
| 2024-01-05 | 27.25 (-1.38) | 0.19 (+0.01) | 1.43 (-0.17) | -2916 | 10.28 | 23 | 0.08 | -383 | 1.35 | 28353 | 164.0 | 171.5 | 173.5 | 157.0 |
| 2023-12-29 | 28.63 (+1.0) | 0.18 (0.0) | 1.6 (+0.35) | 1551 | 2.93 | 20 | 0.04 | 797 | 1.51 | 52907 | 170.0 | 161.0 | 172.0 | 152.0 |
| 2023-12-22 | 27.63 (-1.53) | 0.18 (0.0) | 1.25 (+0.1) | -3196 | 11.57 | -1 | 0.0 | 221 | 0.8 | 27625 | 157.0 | 159.0 | 163.5 | 152.0 |
| 2023-12-15 | 29.16 (+1.59) | 0.18 (-0.04) | 1.15 (-0.07) | 3800 | 4.91 | -100 | 0.13 | -156 | 0.2 | 77448 | 158.5 | 155.0 | 173.0 | 151.0 |
| 2023-12-08 | 27.57 (-0.81) | 0.22 (-0.06) | 1.22 (+0.16) | -1362 | 3.75 | -130 | 0.36 | 352 | 0.97 | 36351 | 144.5 | 140.5 | 145.0 | 132.5 |
| 2023-12-01 | 28.38 (-0.67) | 0.28 (0.0) | 1.06 (+0.05) | -1850 | 4.38 | 0 | 0.0 | 116 | 0.27 | 42263 | 141.0 | 141.0 | 152.0 | 140.0 |
| 2023-11-24 | 29.05 (-0.34) | 0.28 (-0.04) | 1.01 (-0.03) | -230 | 0.23 | -98 | 0.1 | -59 | 0.06 | 100090 | 140.0 | 135.5 | 159.5 | 134.5 |
| 2023-11-17 | 29.39 (-0.39) | 0.32 (-0.07) | 1.04 (0.0) | -1201 | 2.02 | -166 | 0.28 | 2 | 0.0 | 59441 | 135.0 | 136.0 | 137.0 | 125.0 |
| 2023-11-10 | 29.78 (-1.21) | 0.39 (0.0) | 1.04 (-0.13) | -2689 | 5.5 | 0 | 0.0 | -300 | 0.61 | 48847 | 132.5 | 137.5 | 137.5 | 127.0 |
| 2023-11-03 | 30.99 (+0.75) | 0.39 (+0.01) | 1.17 (+0.26) | 1829 | 2.48 | 29 | 0.04 | 585 | 0.79 | 73775 | 137.5 | 130.0 | 138.5 | 122.0 |
| 2023-10-27 | 30.24 (+0.58) | 0.38 (+0.07) | 0.91 (+0.02) | 1438 | 1.15 | 119 | 0.1 | 49 | 0.04 | 125104 | 132.0 | 116.5 | 136.5 | 115.5 |
| 2023-10-20 | 29.66 (-1.75) | 0.31 (+0.09) | 0.89 (+0.21) | -4185 | 6.42 | 217 | 0.33 | 479 | 0.73 | 65214 | 116.0 | 108.5 | 119.0 | 107.0 |
| 2023-10-13 | 31.41 (-1.27) | 0.22 (-0.03) | 0.68 (+0.07) | -3083 | 15.32 | -70 | 0.35 | 151 | 0.75 | 20130 | 108.0 | 110.0 | 110.0 | 104.5 |
| 2023-10-06 | 32.68 (-1.14) | 0.25 (0.0) | 0.61 (-0.02) | -2680 | 3.79 | 1 | 0.0 | -35 | 0.05 | 70724 | 106.5 | 119.5 | 122.0 | 104.5 |
| 2023-09-28 | 33.82 (+4.71) | 0.25 (0.0) | 0.63 (+0.08) | 10711 | 13.37 | 0 | 0.0 | 181 | 0.23 | 80084 | 117.5 | 92.2 | 117.5 | 91.5 |
| 2023-09-22 | 29.11 (+0.81) | 0.25 (0.0) | 0.55 (+0.02) | 1697 | 11.4 | -1 | 0.01 | 27 | 0.18 | 14889 | 92.3 | 90.2 | 92.4 | 87.4 |
| 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 | |||
| 2023-09-15 | 28.3 (-0.45) | 0.25 (-0.01) | 0.53 (-0.05) | -2090 | 9.02 | -20 | 0.09 | -111 | 0.48 | 23183 | 90.9 | 94.1 | 95.3 | 85.8 |
| 2023-09-08 | 28.75 (-0.82) | 0.26 (-0.02) | 0.58 (+0.09) | -1522 | 5.66 | -47 | 0.17 | 207 | 0.77 | 26909 | 93.0 | 91.0 | 96.4 | 88.2 |
| 2023-09-01 | 29.57 (-0.64) | 0.28 (+0.01) | 0.49 (+0.01) | -1242 | 4.89 | 22 | 0.09 | 28 | 0.11 | 25412 | 90.9 | 95.1 | 95.6 | 89.6 |
| 2023-08-25 | 30.21 (+0.56) | 0.27 (0.0) | 0.48 (-0.07) | 1324 | 2.75 | -1 | 0.0 | -158 | 0.33 | 48063 | 95.3 | 90.1 | 97.9 | 89.0 |
| 2023-08-18 | 29.65 (-0.64) | 0.27 (0.0) | 0.55 (+0.14) | -1526 | 3.48 | 0 | 0.0 | 307 | 0.7 | 43901 | 90.0 | 77.5 | 91.2 | 76.3 |
| 2023-08-11 | 30.29 (-0.58) | 0.27 (0.0) | 0.41 (+0.06) | -1588 | 4.75 | 0 | 0.0 | 130 | 0.39 | 33418 | 78.3 | 78.5 | 82.5 | 72.1 |
| 2023-08-04 | 30.87 (-1.12) | 0.27 (-0.02) | 0.35 (-0.09) | -2409 | 15.8 | -43 | 0.28 | -200 | 1.31 | 15246 | 72.9 | 76.7 | 81.4 | 70.4 |
| 2023-07-28 | 31.99 (-0.68) | 0.29 (0.0) | 0.44 (+0.01) | -1319 | 10.28 | -2 | 0.02 | 29 | 0.23 | 12829 | 76.4 | 79.1 | 81.2 | 74.9 |
| 2023-07-21 | 32.67 (-0.59) | 0.29 (0.0) | 0.43 (+0.01) | -1271 | 7.12 | -12 | 0.07 | 23 | 0.13 | 17862 | 78.4 | 82.0 | 82.3 | 76.0 |
| 2023-07-14 | 33.26 (+2.83) | 0.29 (+0.09) | 0.42 (+0.08) | 6615 | 11.16 | 214 | 0.36 | 180 | 0.3 | 59296 | 81.4 | 64.9 | 84.0 | 64.1 |
| 2023-07-07 | 30.43 (+1.22) | 0.2 (+0.09) | 0.34 (-0.08) | 2809 | 12.43 | 155 | 0.69 | -169 | 0.75 | 22607 | 64.0 | 62.3 | 67.6 | 62.3 |
| 2023-06-30 | 29.21 (-0.82) | 0.11 (+0.11) | 0.42 (-0.03) | -1971 | 13.94 | 252 | 1.78 | -78 | 0.55 | 14144 | 61.1 | 58.2 | 62.8 | 56.8 |
| 2023-06-21 | 30.03 (-0.16) | 0.0 (0.0) | 0.45 (-0.05) | -390 | 11.54 | 0 | 0.0 | -114 | 3.37 | 3381 | 58.2 | 57.7 | 58.6 | 57.2 |
| 2023-06-16 | 30.19 (-1.53) | 0.0 (0.0) | 0.5 (-0.11) | -3601 | 14.99 | -49 | 0.2 | -255 | 1.06 | 24027 | 57.8 | 65.5 | 66.2 | 56.5 |
| 2023-06-09 | 31.72 (-0.64) | 0.0 (-0.01) | 0.61 (-0.01) | -1716 | 7.56 | -1 | 0.0 | -4 | 0.02 | 22689 | 67.1 | 60.8 | 67.3 | 60.5 |
| 2023-06-02 | 32.36 (-0.09) | 0.01 (-0.05) | 0.62 (-0.05) | -185 | 1.38 | -115 | 0.86 | -123 | 0.92 | 13430 | 60.8 | 64.9 | 65.9 | 60.2 |
| 2023-05-26 | 32.45 (+1.04) | 0.06 (+0.01) | 0.67 (+0.16) | 1375 | 8.51 | 7 | 0.04 | 358 | 2.22 | 16156 | 63.9 | 63.9 | 65.6 | 63.2 |
| 2023-05-19 | 31.41 (+0.53) | 0.05 (+0.03) | 0.51 (+0.04) | 2513 | 5.43 | 72 | 0.16 | 100 | 0.22 | 46251 | 63.9 | 58.0 | 65.4 | 56.1 |
| 2023-05-12 | 30.88 (+6.21) | 0.02 (0.0) | 0.47 (+0.16) | 13849 | 16.45 | 0 | 0.0 | 348 | 0.41 | 84183 | 57.8 | 48.6 | 59.8 | 47.5 |
| 2023-05-05 | 24.67 (+0.2) | 0.02 (0.0) | 0.31 (+0.09) | 446 | 12.79 | 0 | 0.0 | 212 | 6.08 | 3487 | 46.15 | 45.45 | 46.95 | 45.45 |
| 2023-04-28 | 24.47 (+0.18) | 0.02 (-0.06) | 0.22 (-0.02) | 450 | 9.57 | -128 | 2.72 | -48 | 1.02 | 4701 | 45.35 | 44.6 | 45.5 | 43.5 |
| 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 | |||
| 2023-04-21 | 24.29 (-0.78) | 0.08 (-0.01) | 0.24 (-0.04) | -1777 | 16.8 | -27 | 0.26 | -80 | 0.76 | 10576 | 44.7 | 46.8 | 47.25 | 44.65 |
| 2023-04-14 | 25.07 (-0.93) | 0.09 (-0.06) | 0.28 (-0.03) | -2064 | 22.48 | -144 | 1.57 | -89 | 0.97 | 9180 | 46.85 | 47.95 | 48.55 | 46.7 |
| 2023-04-07 | 26.0 (-0.88) | 0.15 (-0.01) | 0.31 (-0.02) | -1981 | 17.89 | -3 | 0.03 | -24 | 0.22 | 11074 | 48.25 | 48.8 | 50.8 | 47.4 |
| 2023-03-31 | 26.88 (+0.14) | 0.16 (-0.06) | 0.33 (+0.1) | 316 | 2.91 | 3 | 0.03 | 211 | 1.94 | 10869 | 48.45 | 47.8 | 48.9 | 45.9 |
| 2023-03-24 | 26.74 (-0.26) | 0.22 (0.0) | 0.23 (+0.03) | -680 | 4.31 | -1 | 0.01 | 83 | 0.53 | 15787 | 47.5 | 45.5 | 49.75 | 44.8 |
| 2023-03-17 | 27.0 (+0.47) | 0.22 (+0.04) | 0.2 (-0.08) | 1011 | 6.88 | 111 | 0.76 | -184 | 1.25 | 14695 | 45.2 | 45.8 | 47.8 | 43.85 |
| 2023-03-10 | 26.53 (-0.42) | 0.18 (+0.01) | 0.28 (+0.02) | -754 | 7.14 | 2 | 0.02 | 33 | 0.31 | 10553 | 45.05 | 45.55 | 46.9 | 44.5 |
| 2023-03-03 | 26.95 (+1.56) | 0.17 (0.0) | 0.26 (+0.04) | 3313 | 17.18 | 1 | 0.01 | 102 | 0.53 | 19286 | 45.25 | 40.9 | 46.8 | 40.5 |
| 2023-02-24 | 25.39 (-0.17) | 0.17 (0.0) | 0.22 (-0.03) | -591 | 9.06 | 0 | 0.0 | -65 | 1.0 | 6524 | 40.5 | 39.65 | 40.7 | 38.8 |
| 2023-02-17 | 25.56 (-0.03) | 0.17 (0.0) | 0.25 (-0.04) | -155 | 2.38 | 0 | 0.0 | -98 | 1.5 | 6524 | 39.55 | 40.8 | 40.8 | 39.1 |
| 2023-02-10 | 25.59 (-0.18) | 0.17 (0.0) | 0.29 (0.0) | -362 | 6.74 | 0 | 0.0 | -10 | 0.19 | 5370 | 41.2 | 41.7 | 42.9 | 40.95 |
| 2023-02-03 | 25.77 (+0.45) | 0.17 (+0.1) | 0.29 (+0.01) | 1135 | 11.66 | 223 | 2.29 | 26 | 0.27 | 9730 | 41.7 | 40.1 | 43.1 | 39.6 |
| 2023-01-17 | 25.32 (-0.14) | 0.07 (-0.01) | 0.28 (0.0) | -298 | 8.69 | -1 | 0.03 | 3 | 0.09 | 3430 | 39.15 | 40.7 | 40.7 | 39.05 |
| 2023-01-13 | 25.46 (+0.73) | 0.08 (+0.01) | 0.28 (+0.01) | 1613 | 8.88 | 1 | 0.01 | 27 | 0.15 | 18155 | 40.4 | 40.1 | 42.15 | 39.5 |
| 2023-01-06 | 24.73 (+0.86) | 0.07 (0.0) | 0.27 (+0.02) | 1915 | 21.27 | 1 | 0.01 | 37 | 0.41 | 9005 | 39.85 | 37.2 | 39.85 | 36.6 |
| 2022-12-30 | 23.87 (+0.33) | 0.07 (0.0) | 0.25 (-0.01) | 631 | 4.94 | 0 | 0.0 | -16 | 0.13 | 12786 | 37.65 | 37.0 | 39.5 | 36.4 |
| 2022-12-23 | 23.54 (+0.14) | 0.07 (0.0) | 0.26 (-0.01) | 356 | 6.58 | 4 | 0.07 | -32 | 0.59 | 5413 | 36.75 | 37.4 | 37.95 | 35.85 |
| 2022-12-16 | 23.4 (+1.22) | 0.07 (-0.02) | 0.27 (-0.01) | 2830 | 34.82 | -34 | 0.42 | -5 | 0.06 | 8127 | 37.7 | 37.75 | 38.6 | 37.2 |
| 2022-12-09 | 22.18 (+1.96) | 0.09 (0.0) | 0.28 (+0.01) | 4410 | 24.65 | 2 | 0.01 | 9 | 0.05 | 17894 | 37.75 | 36.3 | 37.9 | 35.15 |
| 2022-12-02 | 20.22 (+0.89) | 0.09 (0.0) | 0.27 (-0.01) | 1927 | 15.52 | 1 | 0.01 | -27 | 0.22 | 12419 | 35.5 | 31.8 | 36.3 | 31.7 |
| 2022-11-25 | 19.33 (+0.39) | 0.09 (0.0) | 0.28 (+0.01) | 868 | 17.32 | 2 | 0.04 | 38 | 0.76 | 5011 | 32.15 | 32.6 | 33.25 | 32.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 18.94 (+0.17) | 0.09 (+0.01) | 0.27 (+0.13) | 435 | 7.64 | 9 | 0.16 | 288 | 5.06 | 5690 | 32.2 | 31.95 | 32.65 | 31.35 |
| 2022-11-11 | 18.77 (+0.43) | 0.08 (0.0) | 0.14 (-0.03) | 936 | 5.41 | 7 | 0.04 | -60 | 0.35 | 17310 | 32.0 | 30.15 | 33.0 | 29.95 |
| 2022-11-04 | 18.34 (+0.08) | 0.08 (0.0) | 0.17 (0.0) | 175 | 16.03 | 1 | 0.09 | -5 | 0.46 | 1092 | 29.65 | 28.5 | 29.95 | 28.4 |
| 2022-10-28 | 18.26 (-0.17) | 0.08 (0.0) | 0.17 (+0.03) | -398 | 29.77 | 0 | 0.0 | 76 | 5.68 | 1337 | 28.3 | 29.45 | 29.45 | 28.3 |
| 2022-10-21 | 18.43 (+0.04) | 0.08 (0.0) | 0.14 (+0.01) | -7 | 0.26 | 2 | 0.08 | 15 | 0.57 | 2643 | 28.95 | 28.35 | 30.95 | 28.35 |
| 2022-10-14 | 18.39 (-0.11) | 0.08 (0.0) | 0.13 (0.0) | -267 | 14.46 | 0 | 0.0 | -4 | 0.22 | 1846 | 28.85 | 29.7 | 29.7 | 28.2 |
| 2022-10-07 | 18.5 (-0.01) | 0.08 (0.0) | 0.13 (-0.05) | -45 | 3.1 | -13 | 0.89 | -111 | 7.64 | 1453 | 30.4 | 29.35 | 30.6 | 29.1 |
| 2022-09-30 | 18.51 (0.0) | 0.08 (0.0) | 0.18 (-0.01) | -15 | 0.75 | 3 | 0.15 | -20 | 1.0 | 2001 | 29.75 | 30.25 | 30.25 | 28.3 |
| 2022-09-23 | 18.51 (+0.03) | 0.08 (0.0) | 0.19 (0.0) | -202 | 14.06 | 4 | 0.28 | -2 | 0.14 | 1437 | 30.35 | 31.65 | 31.8 | 30.2 |
| 2022-09-16 | 18.48 (+0.38) | 0.08 (0.0) | 0.19 (+0.06) | 828 | 24.16 | 1 | 0.03 | 134 | 3.91 | 3427 | 31.45 | 31.1 | 32.25 | 31.1 |
| 2022-09-08 | 18.1 (-0.18) | 0.08 (0.0) | 0.13 (+0.01) | -427 | 20.76 | 0 | 0.0 | 22 | 1.07 | 2057 | 30.4 | 32.3 | 32.5 | 29.75 |
| 2022-09-02 | 18.28 (-0.16) | 0.08 (0.0) | 0.12 (-0.02) | -190 | 11.57 | 1 | 0.06 | -47 | 2.86 | 1642 | 32.5 | 31.95 | 32.7 | 31.8 |
| 2022-08-26 | 18.44 (+0.07) | 0.08 (0.0) | 0.14 (0.0) | 158 | 11.85 | 3 | 0.23 | 2 | 0.15 | 1333 | 32.8 | 32.5 | 32.9 | 32.2 |
| 2022-08-19 | 18.37 (+0.46) | 0.08 (0.0) | 0.14 (-0.13) | 1027 | 36.09 | 4 | 0.14 | -278 | 9.77 | 2846 | 32.6 | 32.5 | 32.85 | 32.05 |
| 2022-08-12 | 17.91 (+0.29) | 0.08 (0.0) | 0.27 (0.0) | 648 | 19.3 | 1 | 0.03 | -14 | 0.42 | 3358 | 32.4 | 31.2 | 32.45 | 30.5 |
| 2022-08-05 | 17.62 (+0.01) | 0.08 (+0.01) | 0.27 (-0.02) | 47 | 2.14 | 4 | 0.18 | -52 | 2.37 | 2196 | 31.35 | 30.45 | 31.6 | 30.2 |
| 2022-07-29 | 17.61 (+0.01) | 0.07 (0.0) | 0.29 (-0.01) | 15 | 1.55 | 5 | 0.52 | -12 | 1.24 | 970 | 30.5 | 30.05 | 30.6 | 30.05 |
| 2022-07-22 | 17.6 (+0.05) | 0.07 (0.0) | 0.3 (0.0) | 121 | 7.33 | 6 | 0.36 | 0 | 0.0 | 1650 | 30.25 | 29.6 | 30.5 | 29.6 |
| 2022-07-15 | 17.55 (-0.11) | 0.07 (-0.01) | 0.3 (+0.01) | -280 | 19.31 | -28 | 1.93 | 19 | 1.31 | 1450 | 29.65 | 29.5 | 29.75 | 28.8 |
| 2022-07-08 | 17.66 (-0.09) | 0.08 (0.0) | 0.29 (+0.03) | -215 | 7.53 | 6 | 0.21 | 60 | 2.1 | 2855 | 29.3 | 28.9 | 29.7 | 28.2 |
| 2022-07-01 | 17.75 (-0.35) | 0.08 (0.0) | 0.26 (0.0) | -826 | 26.63 | 4 | 0.13 | 22 | 0.71 | 3102 | 28.95 | 31.1 | 31.25 | 28.9 |
| 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 | |||
| 2022-06-24 | 18.1 (0.0) | 0.08 (0.0) | 0.26 (+0.05) | -42 | 0.75 | -9 | 0.16 | 109 | 1.94 | 5607 | 30.65 | 33.25 | 33.4 | 29.95 |
| 2022-06-17 | 18.1 (+0.46) | 0.08 (0.0) | 0.21 (-0.01) | 1017 | 11.16 | -3 | 0.03 | -27 | 0.3 | 9112 | 33.2 | 32.55 | 33.85 | 31.45 |
| 2022-06-10 | 17.64 (+0.69) | 0.08 (0.0) | 0.22 (+0.03) | 1506 | 22.29 | 0 | 0.0 | 76 | 1.12 | 6757 | 33.2 | 31.8 | 33.5 | 31.65 |
| 2022-06-02 | 16.95 (+0.05) | 0.08 (0.0) | 0.19 (+0.01) | 101 | 7.46 | 0 | 0.0 | 20 | 1.48 | 1353 | 31.8 | 31.4 | 31.85 | 31.2 |
| 2022-05-27 | 16.9 (+0.26) | 0.08 (0.0) | 0.18 (+0.02) | 197 | 19.16 | 1 | 0.1 | 28 | 2.72 | 1028 | 31.15 | 30.55 | 31.25 | 30.3 |
| 2022-05-20 | 16.64 (+0.06) | 0.08 (0.0) | 0.16 (+0.03) | 186 | 15.49 | -2 | 0.17 | 72 | 6.0 | 1201 | 30.55 | 30.15 | 30.9 | 30.15 |
| 2022-05-13 | 16.58 (-0.14) | 0.08 (0.0) | 0.13 (+0.01) | -105 | 3.79 | 1 | 0.04 | 23 | 0.83 | 2769 | 29.95 | 30.3 | 30.85 | 29.15 |
| 2022-05-06 | 16.72 (-0.11) | 0.08 (0.0) | 0.12 (0.0) | -242 | 28.71 | 0 | 0.0 | 2 | 0.24 | 843 | 29.3 | 29.2 | 29.9 | 28.95 |
| 2022-04-29 | 16.83 (-0.27) | 0.08 (+0.01) | 0.12 (-0.01) | -561 | 23.74 | 17 | 0.72 | -12 | 0.51 | 2363 | 29.25 | 29.9 | 30.05 | 28.8 |
| 2022-04-22 | 17.1 (-0.21) | 0.07 (-0.13) | 0.13 (+0.11) | -713 | 21.0 | -290 | 8.54 | 238 | 7.01 | 3395 | 30.3 | 31.1 | 31.35 | 30.25 |
| 2022-04-15 | 17.31 (+0.14) | 0.2 (0.0) | 0.02 (0.0) | 255 | 2.5 | 1 | 0.01 | -7 | 0.07 | 10193 | 31.45 | 33.65 | 34.4 | 31.0 |
| 2022-04-08 | 17.17 (+0.25) | 0.2 (+0.07) | 0.02 (0.0) | 565 | 19.32 | 165 | 5.64 | 0 | 0.0 | 2924 | 33.15 | 32.0 | 33.25 | 31.65 |
| 2022-04-01 | 16.92 (+0.56) | 0.13 (+0.02) | 0.02 (+0.01) | 1261 | 34.93 | 0 | 0.0 | 41 | 1.14 | 3610 | 32.0 | 31.5 | 32.55 | 31.4 |
| 2022-03-25 | 16.36 (+0.35) | 0.11 (0.0) | 0.01 (+0.01) | 782 | 23.3 | 0 | 0.0 | 11 | 0.33 | 3356 | 31.8 | 30.9 | 32.25 | 30.9 |
| 2022-03-18 | 16.01 (-0.08) | 0.11 (0.0) | 0.0 (0.0) | -183 | 10.44 | 0 | 0.0 | 0 | 0.0 | 1753 | 30.75 | 31.4 | 31.4 | 29.7 |
| 2022-03-11 | 16.09 (-0.12) | 0.11 (0.0) | 0.0 (-0.01) | -263 | 11.22 | 0 | 0.0 | -32 | 1.37 | 2344 | 30.65 | 31.0 | 31.3 | 29.6 |
| 2022-03-04 | 16.21 (+0.18) | 0.11 (+0.01) | 0.01 (+0.01) | 401 | 18.72 | 4 | 0.19 | 28 | 1.31 | 2142 | 31.5 | 31.2 | 32.5 | 31.2 |
| 2022-02-25 | 16.03 (+0.14) | 0.1 (0.0) | 0.0 (-0.01) | 320 | 9.88 | 14 | 0.43 | -13 | 0.4 | 3238 | 31.2 | 31.9 | 32.0 | 30.2 |
| 2022-02-18 | 15.89 (+0.2) | 0.1 (-0.02) | 0.01 (+0.01) | 529 | 18.05 | -56 | 1.91 | 3 | 0.1 | 2930 | 32.0 | 31.1 | 32.35 | 30.6 |
| 2022-02-11 | 15.69 (+0.42) | 0.12 (0.0) | 0.0 (0.0) | 1052 | 31.54 | 0 | 0.0 | 9 | 0.27 | 3335 | 31.5 | 29.4 | 32.25 | 29.4 |
| 2022-01-26 | 15.27 (-0.27) | 0.12 (0.0) | 0.0 (0.0) | -748 | 25.86 | 13 | 0.45 | -12 | 0.41 | 2892 | 29.25 | 31.05 | 31.05 | 29.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 15.54 (-0.17) | 0.12 (+0.12) | 0.0 (0.0) | -382 | 6.57 | 261 | 4.49 | -19 | 0.33 | 5812 | 31.65 | 31.1 | 32.75 | 30.55 |
| 2022-01-14 | 15.71 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -161 | 3.81 | 0 | 0.0 | -3 | 0.07 | 4226 | 30.75 | 31.1 | 32.9 | 30.5 |
| 2022-01-07 | 15.81 (+0.26) | 0.0 (0.0) | 0.0 (0.0) | 633 | 12.33 | 0 | 0.0 | -15 | 0.29 | 5133 | 30.9 | 32.6 | 33.0 | 30.4 |
| 2021-12-30 | 15.55 (-0.14) | 0.0 (0.0) | 0.0 (0.0) | -382 | 2.73 | 1 | 0.01 | 8 | 0.06 | 13979 | 32.55 | 29.5 | 33.8 | 29.3 |
| 2021-12-24 | 15.69 (+0.08) | 0.0 (0.0) | 0.0 (-0.01) | 181 | 11.81 | 0 | 0.0 | -30 | 1.96 | 1533 | 29.15 | 28.2 | 29.35 | 28.1 |
| 2021-12-17 | 15.61 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -13 | 0.86 | 0 | 0.0 | -3 | 0.2 | 1504 | 28.2 | 28.85 | 28.9 | 28.0 |
| 2021-12-10 | 15.62 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 81 | 7.47 | 0 | 0.0 | -9 | 0.83 | 1084 | 28.2 | 28.25 | 28.55 | 27.9 |
| 2021-12-03 | 15.59 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -32 | 2.52 | 0 | 0.0 | 13 | 1.03 | 1268 | 28.25 | 28.1 | 28.45 | 27.5 |
| 2021-11-26 | 15.61 (-0.1) | 0.0 (0.0) | 0.01 (-0.01) | -218 | 15.81 | 0 | 0.0 | -32 | 2.32 | 1379 | 28.25 | 29.45 | 29.45 | 28.1 |
| 2021-11-19 | 15.71 (+0.18) | 0.0 (0.0) | 0.02 (+0.01) | 401 | 20.4 | 0 | 0.0 | 13 | 0.66 | 1966 | 29.45 | 29.35 | 30.35 | 29.35 |
| 2021-11-12 | 15.53 (-0.1) | 0.0 (0.0) | 0.01 (-0.08) | -201 | 8.25 | 0 | 0.0 | -172 | 7.06 | 2436 | 29.35 | 29.1 | 30.5 | 28.75 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.36 (-3.66) | 6.32 (+1.34) | 0.8 (-0.23) | -8798 | 17.06 | 3146 | 6.1 | -543 | 1.05 | 51560 | 799.0 | 943.0 | 987.0 | 794.0 |
| 2026-06-30 | 31.02 (+1.69) | 4.98 (+0.9) | 1.03 (-0.52) | 3976 | 3.17 | 2116 | 1.69 | -1223 | 0.97 | 125452 | 923.0 | 791.0 | 972.0 | 708.0 |
| 2026-05-29 | 29.33 (-2.15) | 4.08 (+1.58) | 1.55 (+0.18) | -5059 | 4.78 | 3740 | 3.54 | 418 | 0.4 | 105794 | 784.0 | 679.0 | 853.0 | 655.0 |
| 2026-04-30 | 31.48 (+2.49) | 2.5 (-1.69) | 1.37 (+0.04) | 6572 | 6.06 | -3673 | 3.39 | 123 | 0.11 | 108418 | 670.0 | 547.0 | 772.0 | 513.0 |
| 2026-03-31 | 28.99 (+0.73) | 4.19 (+0.21) | 1.33 (-0.5) | 1819 | 1.9 | 498 | 0.52 | -1161 | 1.21 | 95868 | 524.0 | 556.0 | 672.0 | 477.5 |
| 2026-02-26 | 28.26 (-0.25) | 3.98 (+0.13) | 1.83 (+0.01) | -580 | 1.49 | 310 | 0.8 | 11 | 0.03 | 38949 | 585.0 | 560.0 | 603.0 | 509.0 |
| 2026-01-30 | 28.51 (-3.33) | 3.85 (+0.87) | 1.82 (+0.36) | -8196 | 6.04 | 1991 | 1.47 | 838 | 0.62 | 135589 | 575.0 | 554.0 | 640.0 | 535.0 |
| 2025-12-31 | 31.84 (+6.06) | 2.98 (-1.72) | 1.46 (-0.07) | 14386 | 10.39 | -4033 | 2.91 | -155 | 0.11 | 138470 | 552.0 | 456.0 | 619.0 | 439.0 |
| 2025-11-28 | 25.78 (-1.57) | 4.7 (+0.7) | 1.53 (-0.46) | -3057 | 2.99 | 1640 | 1.61 | -1075 | 1.05 | 102071 | 455.5 | 486.0 | 488.0 | 395.5 |
| 2025-10-31 | 27.35 (+3.88) | 4.0 (+1.66) | 1.99 (+0.67) | 8845 | 5.72 | 2466 | 1.6 | 1564 | 1.01 | 154593 | 478.5 | 360.0 | 494.0 | 357.0 |
| 2025-09-30 | 23.47 (-3.83) | 2.34 (-0.54) | 1.32 (+0.18) | -9129 | 6.93 | -1259 | 0.96 | 426 | 0.32 | 131818 | 359.0 | 361.0 | 404.0 | 343.5 |
| 2025-08-29 | 27.3 (-1.02) | 2.88 (-0.77) | 1.14 (+0.53) | -2581 | 2.23 | -1791 | 1.55 | 1223 | 1.06 | 115657 | 353.0 | 320.0 | 365.0 | 318.0 |
| 2025-07-31 | 28.32 (-1.33) | 3.65 (-1.55) | 0.61 (+0.09) | -2581 | 1.66 | -2123 | 1.36 | 217 | 0.14 | 155616 | 325.5 | 309.5 | 361.0 | 293.0 |
| 2025-06-30 | 29.65 (+6.28) | 5.2 (+1.81) | 0.52 (-0.2) | 14943 | 6.3 | 4220 | 1.78 | -478 | 0.2 | 237323 | 306.5 | 248.5 | 351.0 | 246.5 |
| 2025-05-29 | 23.37 (-0.25) | 3.39 (+0.47) | 0.72 (+0.2) | 460 | 0.88 | 1119 | 2.13 | 485 | 0.92 | 52475 | 252.0 | 240.0 | 258.5 | 233.0 |
| 2025-04-30 | 23.62 (+3.01) | 2.92 (-0.51) | 0.52 (-0.12) | 7495 | 11.23 | -1195 | 1.79 | -293 | 0.44 | 66754 | 236.0 | 236.0 | 244.5 | 174.5 |
| 2025-03-31 | 20.61 (+0.65) | 3.43 (-0.28) | 0.64 (-0.62) | 843 | 0.93 | -643 | 0.71 | -1442 | 1.59 | 90729 | 232.5 | 268.0 | 282.0 | 232.0 |
| 2025-02-27 | 19.96 (+0.39) | 3.71 (+0.08) | 1.26 (+0.35) | 2134 | 1.76 | 182 | 0.15 | 805 | 0.67 | 120942 | 274.0 | 236.0 | 289.5 | 235.5 |
| 2025-01-22 | 19.57 (+2.53) | 3.63 (+1.01) | 0.91 (+0.26) | 8410 | 13.87 | 2358 | 3.89 | 604 | 1.0 | 60644 | 250.0 | 226.0 | 253.0 | 223.5 |
| 2024-12-31 | 17.04 (-3.46) | 2.62 (+0.25) | 0.65 (-0.02) | -9361 | 13.13 | 579 | 0.81 | -48 | 0.07 | 71280 | 224.5 | 232.5 | 246.5 | 199.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 20.5 (+1.49) | 2.37 (+0.07) | 0.67 (+0.01) | 4143 | 8.68 | 173 | 0.36 | 35 | 0.07 | 47729 | 230.0 | 219.5 | 238.5 | 212.0 |
| 2024-10-30 | 19.01 (+0.63) | 2.3 (+0.59) | 0.66 (-0.04) | 1992 | 3.29 | 1368 | 2.26 | -84 | 0.14 | 60555 | 227.0 | 209.0 | 242.0 | 208.0 |
| 2024-09-30 | 18.38 (+0.62) | 1.71 (+0.2) | 0.7 (-0.23) | -1743 | 3.31 | 452 | 0.86 | -544 | 1.03 | 52645 | 208.5 | 248.0 | 249.0 | 197.0 |
| 2024-08-30 | 17.76 (+0.48) | 1.51 (+0.09) | 0.93 (-0.01) | 4246 | 4.7 | 223 | 0.25 | -34 | 0.04 | 90352 | 246.0 | 239.0 | 251.0 | 191.5 |
| 2024-07-31 | 17.28 (-4.51) | 1.42 (+0.75) | 0.94 (-0.15) | -12762 | 7.38 | 1718 | 0.99 | -335 | 0.19 | 172880 | 232.0 | 247.5 | 276.5 | 223.5 |
| 2024-06-28 | 21.79 (-6.1) | 0.67 (+0.06) | 1.09 (+0.33) | -16048 | 11.22 | 139 | 0.1 | 777 | 0.54 | 143017 | 240.5 | 219.0 | 245.0 | 207.0 |
| 2024-05-31 | 27.89 (+2.08) | 0.61 (-6.56) | 0.76 (-0.45) | 5159 | 3.57 | -15254 | 10.56 | -1054 | 0.73 | 144411 | 216.0 | 269.5 | 280.0 | 206.0 |
| 2024-04-30 | 25.81 (-2.62) | 7.17 (+0.29) | 1.21 (-0.59) | -6216 | 3.45 | 702 | 0.39 | -1379 | 0.77 | 180225 | 272.0 | 259.5 | 366.0 | 245.0 |
| 2024-03-29 | 28.43 (+2.67) | 6.88 (+6.75) | 1.8 (+0.28) | 7627 | 2.49 | 15690 | 5.12 | 766 | 0.25 | 306225 | 240.5 | 169.5 | 244.5 | 160.5 |
| 2024-02-29 | 25.76 (-2.87) | 0.13 (0.0) | 1.52 (-0.01) | -6679 | 6.81 | 19 | 0.02 | -26 | 0.03 | 98094 | 168.5 | 172.5 | 178.5 | 162.0 |
| 2024-01-31 | 28.63 (0.0) | 0.13 (-0.05) | 1.53 (-0.07) | 438 | 0.26 | -121 | 0.07 | -156 | 0.09 | 170128 | 171.0 | 171.5 | 179.5 | 155.5 |
| 2023-12-29 | 28.63 (-0.67) | 0.18 (-0.1) | 1.6 (+0.57) | -1325 | 0.65 | -211 | 0.1 | 1293 | 0.64 | 202546 | 170.0 | 142.0 | 173.0 | 132.5 |
| 2023-11-30 | 29.3 (-2.31) | 0.28 (-0.11) | 1.03 (+0.14) | -4912 | 1.69 | -244 | 0.08 | 302 | 0.1 | 290029 | 146.0 | 130.5 | 159.5 | 122.0 |
| 2023-10-31 | 31.61 (-2.21) | 0.39 (+0.14) | 0.89 (+0.26) | -5621 | 1.83 | 276 | 0.09 | 607 | 0.2 | 307351 | 127.0 | 119.5 | 136.5 | 104.5 |
| 2023-09-28 | 33.82 (+3.89) | 0.25 (-0.03) | 0.63 (+0.13) | 7907 | 5.32 | -68 | 0.05 | 289 | 0.19 | 148642 | 117.5 | 92.0 | 117.5 | 85.8 |
| 2023-08-31 | 29.93 (-1.69) | 0.28 (-0.01) | 0.5 (+0.03) | -3710 | 2.36 | -21 | 0.01 | 59 | 0.04 | 157162 | 92.7 | 78.2 | 97.9 | 70.4 |
| 2023-07-31 | 31.62 (+2.41) | 0.29 (+0.18) | 0.47 (+0.05) | 5992 | 5.08 | 354 | 0.3 | 126 | 0.11 | 117901 | 79.1 | 62.3 | 84.0 | 62.3 |
| 2023-06-30 | 29.21 (-3.44) | 0.11 (+0.06) | 0.42 (-0.21) | -8282 | 11.85 | 107 | 0.15 | -489 | 0.7 | 69888 | 61.1 | 62.7 | 67.3 | 56.5 |
| 2023-05-31 | 32.65 (+8.18) | 0.05 (+0.03) | 0.63 (+0.41) | 18602 | 11.78 | 59 | 0.04 | 933 | 0.59 | 157864 | 62.7 | 45.45 | 65.9 | 45.45 |
| 2023-04-28 | 24.47 (-2.41) | 0.02 (-0.14) | 0.22 (-0.11) | -5372 | 15.12 | -302 | 0.85 | -241 | 0.68 | 35533 | 45.35 | 48.8 | 50.8 | 43.5 |
| 2023-03-31 | 26.88 (+1.49) | 0.16 (-0.01) | 0.33 (+0.11) | 3206 | 4.5 | 116 | 0.16 | 245 | 0.34 | 71192 | 48.45 | 40.9 | 49.75 | 40.5 |
| 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 | |||
| 2023-02-24 | 25.39 (-0.24) | 0.17 (+0.03) | 0.22 (-0.08) | -659 | 2.88 | 72 | 0.31 | -196 | 0.86 | 22874 | 40.5 | 42.5 | 43.1 | 38.8 |
| 2023-01-31 | 25.63 (+1.76) | 0.14 (+0.07) | 0.3 (+0.05) | 3916 | 10.92 | 152 | 0.42 | 116 | 0.32 | 35867 | 42.45 | 37.2 | 42.45 | 36.6 |
| 2022-12-30 | 23.87 (+3.89) | 0.07 (-0.02) | 0.25 (-0.03) | 8717 | 16.84 | -27 | 0.05 | -68 | 0.13 | 51758 | 37.65 | 34.3 | 39.5 | 34.1 |
| 2022-11-30 | 19.98 (+1.74) | 0.09 (+0.01) | 0.28 (+0.11) | 3889 | 11.49 | 18 | 0.05 | 258 | 0.76 | 33849 | 33.8 | 28.55 | 34.0 | 28.55 |
| 2022-10-31 | 18.24 (-0.27) | 0.08 (0.0) | 0.17 (-0.01) | -755 | 10.18 | -10 | 0.13 | -24 | 0.32 | 7417 | 28.7 | 29.35 | 30.95 | 28.2 |
| 2022-09-30 | 18.51 (+0.09) | 0.08 (0.0) | 0.18 (+0.04) | 32 | 0.33 | 8 | 0.08 | 102 | 1.05 | 9700 | 29.75 | 32.6 | 32.7 | 28.3 |
| 2022-08-31 | 18.42 (+0.81) | 0.08 (+0.01) | 0.14 (-0.15) | 1842 | 17.38 | 13 | 0.12 | -357 | 3.37 | 10601 | 32.55 | 30.45 | 32.9 | 30.2 |
| 2022-07-29 | 17.61 (-0.31) | 0.07 (-0.01) | 0.29 (+0.03) | -757 | 9.76 | -11 | 0.14 | 90 | 1.16 | 7756 | 30.5 | 29.75 | 30.6 | 28.2 |
| 2022-06-30 | 17.92 (+1.01) | 0.08 (0.0) | 0.26 (+0.08) | 2138 | 8.79 | -8 | 0.03 | 172 | 0.71 | 24317 | 29.75 | 31.65 | 33.85 | 29.5 |
| 2022-05-31 | 16.91 (+0.08) | 0.08 (0.0) | 0.18 (+0.06) | 52 | 0.78 | 0 | 0.0 | 130 | 1.96 | 6628 | 31.6 | 29.2 | 31.85 | 28.95 |
| 2022-04-29 | 16.83 (-0.07) | 0.08 (-0.05) | 0.12 (+0.1) | -420 | 2.19 | -107 | 0.56 | 219 | 1.14 | 19181 | 29.25 | 31.65 | 34.4 | 28.8 |
| 2022-03-31 | 16.9 (+0.87) | 0.13 (+0.03) | 0.02 (+0.02) | 1964 | 15.23 | 4 | 0.03 | 48 | 0.37 | 12899 | 31.9 | 31.2 | 32.55 | 29.6 |
| 2022-02-25 | 16.03 (+0.76) | 0.1 (-0.02) | 0.0 (0.0) | 1901 | 20.0 | -42 | 0.44 | -1 | 0.01 | 9504 | 31.2 | 29.4 | 32.35 | 29.4 |
| 2022-01-26 | 15.27 (-0.28) | 0.12 (+0.12) | 0.0 (0.0) | -658 | 3.64 | 274 | 1.52 | -49 | 0.27 | 18064 | 29.25 | 32.6 | 33.0 | 29.15 |
| 2021-12-30 | 15.55 (-0.08) | 0.0 (0.0) | 0.0 (-0.01) | -216 | 1.15 | 1 | 0.01 | -23 | 0.12 | 18719 | 32.55 | 28.15 | 33.8 | 27.9 |
| 2021-11-30 | 15.63 (+0.09) | 0.0 (-0.02) | 0.01 (-0.08) | 270 | 3.52 | -103 | 1.34 | -191 | 2.49 | 7661 | 28.15 | 29.5 | 30.5 | 27.5 |
| 2021-10-29 | 15.54 (-0.07) | 0.02 (0.0) | 0.09 (-0.02) | -279 | 3.57 | 4 | 0.05 | -40 | 0.51 | 7825 | 29.15 | 28.3 | 29.8 | 26.4 |
| 2021-09-30 | 15.61 (-0.43) | 0.02 (0.0) | 0.11 (-0.07) | -1027 | 12.96 | 2 | 0.03 | -158 | 1.99 | 7927 | 28.9 | 30.1 | 31.4 | 28.0 |
| 2021-08-31 | 16.04 () | 0.02 () | 0.18 () | -743 | 10.04 | 6 | 0.08 | -173 | 2.34 | 7404 | 30.1 | 31.6 | 32.0 | 27.8 |