- 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 | 28.7 (+0.09) | 5.1 (+0.01) | 1.4 (-0.01) | 86 | 3.79 | 9 | 0.4 | -11 | 0.48 | 2272 | 1065.0 | 1035.0 | 1075.0 | 1015.0 |
| 2026-06-02 | 28.61 (+1.23) | 5.09 (-0.71) | 1.41 (-0.01) | 1163 | 25.19 | -698 | 15.12 | -2 | 0.04 | 4617 | 1010.0 | 1090.0 | 1095.0 | 998.0 |
| 2026-06-01 | 27.38 (-0.7) | 5.8 (-0.46) | 1.42 (0.0) | -812 | 19.63 | -450 | 10.88 | -3 | 0.07 | 4137 | 1070.0 | 1090.0 | 1100.0 | 1040.0 |
| 2026-05-29 | 28.08 (-0.92) | 6.26 (+0.08) | 1.42 (-0.18) | -966 | 13.37 | 82 | 1.14 | -179 | 2.48 | 7224 | 1120.0 | 1225.0 | 1285.0 | 1120.0 |
| 2026-05-28 | 29.0 (-1.39) | 6.18 (0.0) | 1.6 (+0.19) | -1374 | 33.09 | -1 | 0.02 | 188 | 4.53 | 4152 | 1240.0 | 1180.0 | 1240.0 | 1180.0 |
| 2026-05-27 | 30.39 (-0.36) | 6.18 (-0.09) | 1.41 (0.0) | -415 | 14.2 | -92 | 3.15 | -2 | 0.07 | 2922 | 1130.0 | 1170.0 | 1175.0 | 1100.0 |
| 2026-05-26 | 30.75 (-0.68) | 6.27 (+0.09) | 1.41 (0.0) | -758 | 36.67 | 97 | 4.69 | 1 | 0.05 | 2067 | 1155.0 | 1230.0 | 1230.0 | 1140.0 |
| 2026-05-25 | 31.43 (-0.33) | 6.18 (+0.49) | 1.41 (-0.02) | -401 | 14.91 | 481 | 17.89 | -16 | 0.6 | 2689 | 1210.0 | 1165.0 | 1225.0 | 1145.0 |
| 2026-05-22 | 31.76 (-0.02) | 5.69 (0.0) | 1.43 (0.0) | -189 | 7.82 | -7 | 0.29 | -3 | 0.12 | 2417 | 1140.0 | 1120.0 | 1170.0 | 1115.0 |
| 2026-05-21 | 31.78 (-0.14) | 5.69 (+0.02) | 1.43 (0.0) | -295 | 20.14 | 25 | 1.71 | 2 | 0.14 | 1465 | 1090.0 | 1105.0 | 1140.0 | 1085.0 |
| 2026-05-20 | 31.92 (+0.2) | 5.67 (-0.06) | 1.43 (0.0) | 86 | 8.72 | -64 | 6.49 | -1 | 0.1 | 986 | 1085.0 | 1100.0 | 1125.0 | 1070.0 |
| 2026-05-19 | 31.72 (-0.07) | 5.73 (+0.15) | 1.43 (0.0) | -80 | 5.47 | 151 | 10.32 | 1 | 0.07 | 1463 | 1115.0 | 1130.0 | 1130.0 | 1060.0 |
| 2026-05-18 | 31.79 (+0.26) | 5.58 (+0.02) | 1.43 (-0.01) | 244 | 19.63 | 16 | 1.29 | -17 | 1.37 | 1243 | 1135.0 | 1115.0 | 1145.0 | 1080.0 |
| 2026-05-15 | 31.53 (+0.78) | 5.56 (-0.45) | 1.44 (0.0) | 725 | 25.34 | -436 | 15.24 | -2 | 0.07 | 2861 | 1125.0 | 1190.0 | 1210.0 | 1105.0 |
| 2026-05-14 | 30.75 (-0.35) | 6.01 (-0.42) | 1.44 (-0.01) | -476 | 12.9 | -415 | 11.24 | -8 | 0.22 | 3691 | 1140.0 | 1280.0 | 1285.0 | 1125.0 |
| 2026-05-13 | 31.1 (+0.17) | 6.43 (+0.44) | 1.45 (-0.04) | 102 | 2.03 | 430 | 8.54 | -32 | 0.64 | 5034 | 1225.0 | 1215.0 | 1255.0 | 1155.0 |
| 2026-05-12 | 30.93 (+0.59) | 5.99 (0.0) | 1.49 (+0.04) | 564 | 16.74 | 4 | 0.12 | 31 | 0.92 | 3370 | 1220.0 | 1190.0 | 1220.0 | 1150.0 |
| 2026-05-11 | 30.34 (+0.2) | 5.99 (-0.3) | 1.45 (-0.02) | 161 | 6.1 | -296 | 11.21 | -11 | 0.42 | 2641 | 1110.0 | 1145.0 | 1160.0 | 1100.0 |
| 2026-05-08 | 30.14 (+0.51) | 6.29 (-0.35) | 1.47 (-0.01) | 495 | 14.79 | -346 | 10.34 | -13 | 0.39 | 3347 | 1070.0 | 1120.0 | 1145.0 | 1035.0 |
| 2026-05-07 | 29.63 (+0.64) | 6.64 (-0.48) | 1.48 (-0.03) | 613 | 13.53 | -474 | 10.46 | -28 | 0.62 | 4532 | 1130.0 | 1220.0 | 1240.0 | 1125.0 |
| 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 | 28.99 (-0.56) | 7.12 (+0.01) | 1.51 (-0.03) | -637 | 18.4 | 14 | 0.4 | -36 | 1.04 | 3462 | 1215.0 | 1330.0 | 1330.0 | 1215.0 |
| 2026-05-05 | 29.55 (-12.38) | 7.11 (-0.05) | 1.54 (-0.03) | -963 | 18.99 | 46 | 0.91 | -6 | 0.12 | 5071 | 1345.0 | 1345.0 | 1430.0 | 1320.0 |
| 2026-05-04 | 41.93 (-1.12) | 7.16 (+0.43) | 1.57 (+0.04) | -1195 | 19.4 | 412 | 6.69 | 36 | 0.58 | 6160 | 1330.0 | 1255.0 | 1330.0 | 1215.0 |
| 2026-04-30 | 43.05 (-0.55) | 6.73 (+0.81) | 1.53 (-0.01) | -473 | 16.8 | 788 | 27.98 | -5 | 0.18 | 2816 | 1210.0 | 1110.0 | 1210.0 | 1110.0 |
| 2026-04-29 | 43.6 (-0.04) | 5.92 (-0.27) | 1.54 (-0.03) | -51 | 2.28 | -258 | 11.51 | -35 | 1.56 | 2241 | 1100.0 | 1090.0 | 1135.0 | 1075.0 |
| 2026-04-28 | 43.64 (+0.82) | 6.19 (-1.1) | 1.57 (+0.03) | 797 | 19.53 | -1071 | 26.25 | 35 | 0.86 | 4080 | 1115.0 | 1130.0 | 1155.0 | 1065.0 |
| 2026-04-27 | 42.82 (+0.61) | 7.29 (-0.14) | 1.54 (-0.05) | 585 | 12.05 | -130 | 2.68 | -45 | 0.93 | 4855 | 1080.0 | 1170.0 | 1170.0 | 1055.0 |
| 2026-04-24 | 42.21 (+1.35) | 7.43 (-0.15) | 1.59 (-0.01) | 1309 | 22.4 | -148 | 2.53 | -15 | 0.26 | 5844 | 1170.0 | 1260.0 | 1300.0 | 1145.0 |
| 2026-04-23 | 40.86 (+0.65) | 7.58 (-0.84) | 1.6 (-0.17) | 628 | 9.43 | -816 | 12.25 | -163 | 2.45 | 6661 | 1255.0 | 1465.0 | 1490.0 | 1255.0 |
| 2026-04-22 | 40.21 (-0.52) | 8.42 (+0.34) | 1.77 (-0.02) | -573 | 15.97 | 327 | 9.12 | -16 | 0.45 | 3587 | 1390.0 | 1380.0 | 1435.0 | 1355.0 |
| 2026-04-21 | 40.73 (-0.01) | 8.08 (+0.59) | 1.79 (0.0) | -19 | 0.48 | 574 | 14.54 | 0 | 0.0 | 3947 | 1330.0 | 1340.0 | 1340.0 | 1230.0 |
| 2026-04-20 | 40.74 (-1.45) | 7.49 (-1.29) | 1.79 (0.0) | -1478 | 27.26 | 590 | 10.88 | -3 | 0.06 | 5421 | 1225.0 | 1275.0 | 1290.0 | 1205.0 |
| 2026-04-17 | 42.19 (-0.84) | 8.78 (+0.73) | 1.79 (0.0) | -848 | 14.7 | 705 | 12.22 | 1 | 0.02 | 5769 | 1215.0 | 1105.0 | 1215.0 | 1105.0 |
| 2026-04-16 | 43.03 (-1.45) | 8.05 (+0.37) | 1.79 (-0.13) | -1407 | 22.8 | 366 | 5.93 | -127 | 2.06 | 6172 | 1105.0 | 1130.0 | 1175.0 | 1045.0 |
| 2026-04-15 | 44.48 (-1.67) | 7.68 (+0.73) | 1.92 (-0.02) | -1624 | 18.31 | 704 | 7.94 | -16 | 0.18 | 8869 | 1135.0 | 1055.0 | 1135.0 | 1000.0 |
| 2026-04-14 | 46.15 (-0.21) | 6.95 (0.0) | 1.94 (+0.03) | -223 | 26.96 | 0 | 0.0 | 23 | 2.78 | 827 | 1035.0 | 1055.0 | 1055.0 | 995.0 |
| 2026-04-13 | 46.36 (+0.09) | 6.95 (0.0) | 1.91 (+0.03) | 92 | 4.81 | -2 | 0.1 | 35 | 1.83 | 1913 | 1040.0 | 996.0 | 1070.0 | 996.0 |
| 2026-04-10 | 46.27 (+0.2) | 6.95 (0.0) | 1.88 (-0.01) | 166 | 12.9 | 0 | 0.0 | -14 | 1.09 | 1287 | 974.0 | 930.0 | 974.0 | 900.0 |
| 2026-04-09 | 46.07 (-0.4) | 6.95 (0.0) | 1.89 (+0.09) | -383 | 42.56 | 0 | 0.0 | 85 | 9.44 | 900 | 886.0 | 961.0 | 961.0 | 886.0 |
| 2026-04-08 | 46.47 (+0.03) | 6.95 (0.0) | 1.8 (+0.02) | 31 | 4.19 | 3 | 0.41 | 17 | 2.3 | 739 | 980.0 | 968.0 | 984.0 | 940.0 |
| 2026-04-07 | 46.44 (-0.05) | 6.95 (0.0) | 1.78 (0.0) | -49 | 8.69 | 0 | 0.0 | 0 | 0.0 | 564 | 920.0 | 915.0 | 924.0 | 911.0 |
| 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 | 46.49 (+0.11) | 6.95 (0.0) | 1.78 (-0.01) | 102 | 14.15 | 0 | 0.0 | -7 | 0.97 | 721 | 895.0 | 930.0 | 930.0 | 871.0 |
| 2026-04-01 | 46.38 (+0.41) | 6.95 (0.0) | 1.79 (-0.02) | 401 | 40.02 | 0 | 0.0 | -19 | 1.9 | 1002 | 891.0 | 848.0 | 891.0 | 840.0 |
| 2026-03-31 | 45.97 (-0.03) | 6.95 (0.0) | 1.81 (-0.06) | -32 | 2.39 | 0 | 0.0 | -59 | 4.4 | 1341 | 810.0 | 877.0 | 877.0 | 810.0 |
| 2026-03-30 | 46.0 (+0.07) | 6.95 (0.0) | 1.87 (+0.02) | 68 | 6.88 | 0 | 0.0 | 20 | 2.02 | 988 | 900.0 | 936.0 | 947.0 | 900.0 |
| 2026-03-27 | 45.93 (+1.19) | 6.95 (+0.36) | 1.85 (+0.02) | 924 | 16.94 | 346 | 6.35 | 23 | 0.42 | 5453 | 968.0 | 901.0 | 968.0 | 898.0 |
| 2026-03-26 | 44.74 (+0.49) | 6.59 (+0.56) | 1.83 (-0.09) | 285 | 2.98 | 544 | 5.69 | -92 | 0.96 | 9556 | 939.0 | 981.0 | 996.0 | 926.0 |
| 2026-03-25 | 44.25 (+0.07) | 6.03 (+1.23) | 1.92 (-0.03) | -139 | 1.74 | 1188 | 14.88 | -29 | 0.36 | 7985 | 955.0 | 907.0 | 955.0 | 888.0 |
| 2026-03-24 | 44.18 (-1.63) | 4.8 (+1.48) | 1.95 (-0.08) | -1759 | 13.81 | 1439 | 11.3 | -71 | 0.56 | 12735 | 869.0 | 832.0 | 904.0 | 830.0 |
| 2026-03-23 | 45.81 (-1.66) | 3.32 (+1.56) | 2.03 (+0.01) | -1620 | 12.04 | 1512 | 11.24 | 3 | 0.02 | 13454 | 830.0 | 791.0 | 899.0 | 782.0 |
| 2026-03-20 | 47.47 (+0.25) | 1.76 (+0.83) | 2.02 (-0.03) | 248 | 3.52 | 806 | 11.43 | -31 | 0.44 | 7052 | 819.0 | 819.0 | 819.0 | 787.0 |
| 2026-03-19 | 47.22 (+0.34) | 0.93 (0.0) | 2.05 (+0.01) | 303 | 17.42 | 0 | 0.0 | 12 | 0.69 | 1739 | 745.0 | 714.0 | 763.0 | 714.0 |
| 2026-03-18 | 46.88 (+0.01) | 0.93 (0.0) | 2.04 (-0.03) | -153 | 10.77 | 0 | 0.0 | -28 | 1.97 | 1420 | 700.0 | 687.0 | 707.0 | 687.0 |
| 2026-03-17 | 46.87 (-0.42) | 0.93 (0.0) | 2.07 (+0.02) | -412 | 22.54 | 0 | 0.0 | 24 | 1.31 | 1828 | 681.0 | 681.0 | 705.0 | 681.0 |
| 2026-03-16 | 47.29 (+0.39) | 0.93 (0.0) | 2.05 (+0.03) | 379 | 38.48 | 0 | 0.0 | 27 | 2.74 | 985 | 732.0 | 736.0 | 747.0 | 698.0 |
| 2026-03-13 | 46.9 (+0.83) | 0.93 (0.0) | 2.02 (-0.07) | 801 | 49.05 | 0 | 0.0 | -69 | 4.23 | 1633 | 684.0 | 593.0 | 685.0 | 593.0 |
| 2026-03-12 | 46.07 (+0.27) | 0.93 (0.0) | 2.09 (+0.05) | 242 | 12.17 | 0 | 0.0 | 52 | 2.62 | 1988 | 624.0 | 643.0 | 643.0 | 600.0 |
| 2026-03-11 | 45.8 (+0.27) | 0.93 (0.0) | 2.04 (+0.09) | -59 | 11.13 | 0 | 0.0 | 82 | 15.47 | 530 | 586.0 | 586.0 | 586.0 | 586.0 |
| 2026-03-10 | 45.53 (-0.25) | 0.93 (+0.15) | 1.95 (-0.02) | -247 | 24.72 | 144 | 14.41 | -21 | 2.1 | 999 | 533.0 | 561.0 | 561.0 | 531.0 |
| 2026-03-09 | 45.78 (+0.17) | 0.78 (0.0) | 1.97 (-0.1) | 82 | 11.5 | 0 | 0.0 | -95 | 13.32 | 713 | 531.0 | 531.0 | 531.0 | 531.0 |
| 2026-03-06 | 45.61 (-0.08) | 0.78 (0.0) | 2.07 (+0.01) | -122 | 10.4 | 0 | 0.0 | 9 | 0.77 | 1173 | 590.0 | 573.0 | 599.0 | 550.0 |
| 2026-03-05 | 45.69 (+0.35) | 0.78 (+0.12) | 2.06 (+0.04) | 343 | 13.74 | 119 | 4.77 | 43 | 1.72 | 2497 | 599.0 | 600.0 | 604.0 | 560.0 |
| 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 | 45.34 (+0.94) | 0.66 (+0.2) | 2.02 (-0.08) | 873 | 25.93 | 188 | 5.58 | -82 | 2.44 | 3367 | 560.0 | 571.0 | 571.0 | 540.0 |
| 2026-03-03 | 44.4 (+1.45) | 0.46 (0.0) | 2.1 (-0.12) | 1373 | 34.42 | 0 | 0.0 | -113 | 2.83 | 3989 | 599.0 | 577.0 | 610.0 | 551.0 |
| 2026-03-02 | 42.95 (+0.48) | 0.46 (+0.02) | 2.22 (+0.08) | 148 | 1.37 | 23 | 0.21 | 79 | 0.73 | 10775 | 565.0 | 511.0 | 594.0 | 509.0 |
| 2026-02-26 | 42.47 (+2.47) | 0.44 (0.0) | 2.14 (+0.02) | 2339 | 34.29 | 0 | 0.0 | 18 | 0.26 | 6822 | 547.0 | 505.0 | 547.0 | 501.0 |
| 2026-02-25 | 40.0 (+1.73) | 0.44 (0.0) | 2.12 (-0.1) | 2060 | 22.97 | 0 | 0.0 | -93 | 1.04 | 8969 | 498.0 | 487.5 | 503.0 | 472.5 |
| 2026-02-24 | 38.27 (+3.6) | 0.44 (0.0) | 2.22 (+0.16) | 3471 | 46.07 | 0 | 0.0 | 149 | 1.98 | 7535 | 467.5 | 426.0 | 467.5 | 422.0 |
| 2026-02-23 | 34.67 (+3.88) | 0.44 (0.0) | 2.06 (+0.25) | 3732 | 49.97 | 0 | 0.0 | 248 | 3.32 | 7468 | 425.0 | 402.0 | 429.5 | 402.0 |
| 2026-02-11 | 30.79 (+0.9) | 0.44 (0.0) | 1.81 (-0.03) | 823 | 47.82 | 0 | 0.0 | -32 | 1.86 | 1721 | 391.0 | 383.0 | 394.0 | 377.0 |
| 2026-02-10 | 29.89 (-0.07) | 0.44 (0.0) | 1.84 (-0.01) | -85 | 7.71 | 0 | 0.0 | -11 | 1.0 | 1103 | 383.0 | 386.0 | 392.0 | 381.0 |
| 2026-02-09 | 29.96 (+1.61) | 0.44 (0.0) | 1.85 (-0.02) | 1557 | 58.27 | 0 | 0.0 | -13 | 0.49 | 2672 | 389.0 | 379.5 | 394.5 | 379.0 |
| 2026-02-06 | 28.35 (-0.2) | 0.44 (0.0) | 1.87 (+0.01) | -254 | 21.93 | 0 | 0.0 | 6 | 0.52 | 1158 | 369.0 | 372.5 | 373.0 | 360.0 |
| 2026-02-05 | 28.55 (-0.88) | 0.44 (0.0) | 1.86 (-0.06) | -898 | 49.37 | 0 | 0.0 | -60 | 3.3 | 1819 | 374.0 | 385.0 | 387.5 | 373.0 |
| 2026-02-04 | 29.43 (+1.65) | 0.44 (-0.01) | 1.92 (+0.08) | 1582 | 56.85 | -13 | 0.47 | 75 | 2.69 | 2783 | 389.0 | 376.0 | 393.0 | 375.5 |
| 2026-02-03 | 27.78 (-0.05) | 0.45 (0.0) | 1.84 (-0.01) | -85 | 12.45 | 0 | 0.0 | -6 | 0.88 | 683 | 374.0 | 383.0 | 385.0 | 371.0 |
| 2026-02-02 | 27.83 (-0.04) | 0.45 (0.0) | 1.85 (-0.01) | -60 | 6.07 | 0 | 0.0 | -14 | 1.42 | 989 | 375.5 | 375.5 | 388.5 | 370.0 |
| 2026-01-30 | 27.87 (-0.08) | 0.45 (0.0) | 1.86 (+0.01) | -88 | 6.48 | 0 | 0.0 | 14 | 1.03 | 1359 | 380.0 | 376.0 | 384.5 | 364.0 |
| 2026-01-29 | 27.95 (+0.08) | 0.45 (0.0) | 1.85 (-0.02) | 11 | 0.66 | 0 | 0.0 | -19 | 1.14 | 1669 | 376.0 | 390.5 | 392.0 | 373.0 |
| 2026-01-28 | 27.87 (+0.34) | 0.45 (0.0) | 1.87 (+0.03) | 321 | 23.36 | 0 | 0.0 | 25 | 1.82 | 1374 | 388.0 | 378.0 | 388.0 | 378.0 |
| 2026-01-27 | 27.53 (+0.01) | 0.45 (0.0) | 1.84 (-0.01) | -79 | 9.12 | -1 | 0.12 | -5 | 0.58 | 866 | 375.5 | 383.5 | 386.0 | 375.5 |
| 2026-01-26 | 27.52 (-0.28) | 0.45 (0.0) | 1.85 (-0.02) | -351 | 26.14 | 0 | 0.0 | -25 | 1.86 | 1343 | 383.0 | 394.5 | 395.0 | 381.5 |
| 2026-01-23 | 27.8 (+0.34) | 0.45 (0.0) | 1.87 (-0.01) | 319 | 22.4 | -1 | 0.07 | -9 | 0.63 | 1424 | 389.0 | 394.5 | 397.5 | 387.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 27.46 (+0.42) | 0.45 (0.0) | 1.88 (-0.03) | 384 | 24.32 | 0 | 0.0 | -22 | 1.39 | 1579 | 389.5 | 393.5 | 398.0 | 386.5 |
| 2026-01-21 | 27.04 (+0.93) | 0.45 (-0.11) | 1.91 (+0.05) | 878 | 37.96 | 0 | 0.0 | 46 | 1.99 | 2313 | 384.5 | 373.0 | 391.0 | 371.5 |
| 2026-01-20 | 26.11 (+0.21) | 0.56 (0.0) | 1.86 (+0.02) | 194 | 27.56 | 0 | 0.0 | 14 | 1.99 | 704 | 375.0 | 367.0 | 377.0 | 367.0 |
| 2026-01-19 | 25.9 (+0.02) | 0.56 (0.0) | 1.84 (-0.01) | -32 | 3.23 | 0 | 0.0 | -10 | 1.01 | 990 | 370.5 | 377.0 | 378.0 | 368.0 |
| 2026-01-16 | 25.88 (-0.48) | 0.56 (0.0) | 1.85 (+0.01) | -511 | 16.74 | -1 | 0.03 | 15 | 0.49 | 3052 | 376.0 | 390.0 | 396.0 | 376.0 |
| 2026-01-15 | 26.36 (+0.05) | 0.56 (0.0) | 1.84 (-0.01) | 7 | 0.86 | 0 | 0.0 | -14 | 1.72 | 813 | 377.5 | 379.0 | 379.0 | 372.0 |
| 2026-01-14 | 26.31 (+0.1) | 0.56 (0.0) | 1.85 (0.0) | 82 | 6.78 | 0 | 0.0 | 3 | 0.25 | 1209 | 377.0 | 376.0 | 379.0 | 372.0 |
| 2026-01-13 | 26.21 (-0.13) | 0.56 (-0.38) | 1.85 (-0.02) | -209 | 8.36 | -368 | 14.73 | -15 | 0.6 | 2499 | 375.0 | 384.5 | 387.0 | 369.5 |
| 2026-01-12 | 26.34 (+0.32) | 0.94 (0.0) | 1.87 (+0.05) | 204 | 7.95 | 0 | 0.0 | 41 | 1.6 | 2565 | 380.0 | 380.0 | 388.0 | 372.0 |
| 2026-01-09 | 26.02 (-0.46) | 0.94 (0.0) | 1.82 (-0.1) | -852 | 16.34 | 0 | 0.0 | -93 | 1.78 | 5215 | 370.0 | 380.0 | 380.0 | 357.5 |
| 2026-01-08 | 26.48 (+0.41) | 0.94 (0.0) | 1.92 (-0.02) | 354 | 11.73 | 0 | 0.0 | -16 | 0.53 | 3017 | 393.0 | 398.0 | 400.0 | 382.5 |
| 2026-01-07 | 26.07 (-0.03) | 0.94 (+0.04) | 1.94 (+0.02) | -46 | 1.86 | 36 | 1.45 | 11 | 0.44 | 2475 | 394.0 | 405.0 | 410.0 | 394.0 |
| 2026-01-06 | 26.1 (+0.62) | 0.9 (+0.07) | 1.92 (-0.06) | 568 | 14.19 | 73 | 1.82 | -55 | 1.37 | 4003 | 400.0 | 405.5 | 409.0 | 395.0 |
| 2026-01-05 | 25.48 (+3.1) | 0.83 (+0.38) | 1.98 (+0.13) | 2990 | 37.42 | 366 | 4.58 | 131 | 1.64 | 7991 | 405.0 | 380.5 | 405.0 | 379.0 |
| 2026-01-02 | 22.38 (+0.29) | 0.45 (0.0) | 1.85 (+0.03) | 273 | 10.85 | 0 | 0.0 | 24 | 0.95 | 2517 | 372.5 | 369.0 | 380.0 | 365.5 |
| 2025-12-31 | 22.09 (+0.29) | 0.45 (0.0) | 1.82 (-0.02) | 192 | 13.75 | -1 | 0.07 | -17 | 1.22 | 1396 | 364.0 | 368.5 | 371.0 | 364.0 |
| 2025-12-30 | 21.8 (+0.01) | 0.45 (0.0) | 1.84 (-0.04) | 0 | 0.0 | 0 | 0.0 | -39 | 2.62 | 1486 | 365.0 | 365.0 | 370.0 | 360.0 |
| 2025-12-29 | 21.79 (+0.44) | 0.45 (0.0) | 1.88 (+0.09) | 421 | 24.41 | -1 | 0.06 | 82 | 4.75 | 1725 | 364.0 | 350.0 | 369.0 | 347.0 |
| 2025-12-26 | 21.35 (+0.22) | 0.45 (-0.01) | 1.79 (+0.03) | 211 | 35.76 | -3 | 0.51 | 37 | 6.27 | 590 | 347.5 | 343.0 | 349.5 | 343.0 |
| 2025-12-24 | 21.13 (+0.09) | 0.46 (0.0) | 1.76 (0.0) | 72 | 18.23 | 0 | 0.0 | -7 | 1.77 | 395 | 342.0 | 342.0 | 344.0 | 339.0 |
| 2025-12-23 | 21.04 (+0.14) | 0.46 (0.0) | 1.76 (-0.01) | 124 | 21.64 | 0 | 0.0 | -3 | 0.52 | 573 | 342.0 | 340.5 | 349.0 | 340.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 20.9 (+0.32) | 0.46 (-0.12) | 1.77 (+0.01) | 296 | 46.84 | -120 | 18.99 | 10 | 1.58 | 632 | 338.5 | 335.0 | 341.5 | 335.0 |
| 2025-12-19 | 20.58 (+0.08) | 0.58 (-0.15) | 1.76 (0.0) | 78 | 17.73 | -141 | 32.05 | -1 | 0.23 | 440 | 331.5 | 332.0 | 337.0 | 331.0 |
| 2025-12-18 | 20.5 (-0.04) | 0.73 (-0.11) | 1.76 (0.0) | -47 | 8.7 | -109 | 20.19 | -6 | 1.11 | 540 | 329.0 | 331.0 | 331.5 | 327.0 |
| 2025-12-17 | 20.54 (-0.15) | 0.84 (-0.23) | 1.76 (-0.02) | -642 | 45.53 | -221 | 15.67 | -12 | 0.85 | 1410 | 332.0 | 347.0 | 347.5 | 332.0 |
| 2025-12-16 | 20.69 (+0.01) | 1.07 (+0.01) | 1.78 (-0.01) | -44 | 4.04 | 1 | 0.09 | -14 | 1.29 | 1088 | 347.0 | 347.5 | 352.5 | 340.5 |
| 2025-12-15 | 20.68 (-0.23) | 1.06 (0.0) | 1.79 (-0.01) | -241 | 26.93 | 0 | 0.0 | -9 | 1.01 | 895 | 351.0 | 355.5 | 362.5 | 350.0 |
| 2025-12-12 | 20.91 (-0.09) | 1.06 (-0.01) | 1.8 (-0.03) | -107 | 11.94 | 0 | 0.0 | -28 | 3.12 | 896 | 360.0 | 355.0 | 360.5 | 354.0 |
| 2025-12-11 | 21.0 (+1.03) | 1.07 (0.0) | 1.83 (+0.06) | 915 | 28.09 | -1 | 0.03 | 53 | 1.63 | 3257 | 355.0 | 355.0 | 370.0 | 355.0 |
| 2025-12-10 | 19.97 (+0.03) | 1.07 (0.0) | 1.77 (-0.02) | 5 | 0.38 | 0 | 0.0 | -20 | 1.53 | 1309 | 348.0 | 349.5 | 349.5 | 341.5 |
| 2025-12-09 | 19.94 (+0.02) | 1.07 (0.0) | 1.79 (-0.01) | 15 | 1.45 | -2 | 0.19 | -2 | 0.19 | 1037 | 354.0 | 357.5 | 362.0 | 352.0 |
| 2025-12-08 | 19.92 (+0.24) | 1.07 (0.0) | 1.8 (+0.04) | 232 | 14.24 | 0 | 0.0 | 30 | 1.84 | 1629 | 353.0 | 342.0 | 359.0 | 342.0 |
| 2025-12-05 | 19.68 (-0.07) | 1.07 (0.0) | 1.76 (-0.03) | -318 | 19.62 | 0 | 0.0 | -24 | 1.48 | 1621 | 341.0 | 351.5 | 351.5 | 340.0 |
| 2025-12-04 | 19.75 (+0.37) | 1.07 (0.0) | 1.79 (0.0) | 43 | 6.94 | 0 | 0.0 | -2 | 0.32 | 620 | 350.0 | 352.0 | 356.0 | 349.0 |
| 2025-12-03 | 19.38 (+0.03) | 1.07 (0.0) | 1.79 (-0.01) | 10 | 2.26 | 0 | 0.0 | -8 | 1.81 | 443 | 349.0 | 353.0 | 354.5 | 349.0 |
| 2025-12-02 | 19.35 (-0.03) | 1.07 (0.0) | 1.8 (-0.03) | -34 | 6.85 | 2 | 0.4 | -32 | 6.45 | 496 | 352.0 | 354.5 | 356.5 | 349.0 |
| 2025-12-01 | 19.38 (+0.01) | 1.07 (0.0) | 1.83 (+0.07) | 0 | 0.0 | 1 | 0.19 | 67 | 12.45 | 538 | 354.0 | 355.0 | 356.0 | 349.0 |
| 2025-11-28 | 19.37 (+0.5) | 1.07 (0.0) | 1.76 (+0.01) | 486 | 47.83 | -1 | 0.1 | 11 | 1.08 | 1016 | 355.0 | 348.5 | 357.0 | 346.5 |
| 2025-11-27 | 18.87 (+0.08) | 1.07 (0.0) | 1.75 (-0.04) | 57 | 8.88 | 0 | 0.0 | -36 | 5.61 | 642 | 348.5 | 353.0 | 353.0 | 345.5 |
| 2025-11-26 | 18.79 (+0.49) | 1.07 (0.0) | 1.79 (+0.01) | 411 | 30.69 | 1 | 0.07 | 11 | 0.82 | 1339 | 348.5 | 347.0 | 356.0 | 346.0 |
| 2025-11-25 | 18.3 (+0.39) | 1.07 (0.0) | 1.78 (+0.01) | 362 | 42.09 | 0 | 0.0 | 13 | 1.51 | 860 | 342.5 | 339.5 | 347.5 | 339.5 |
| 2025-11-24 | 17.91 (+0.13) | 1.07 (+0.01) | 1.77 (+0.02) | 97 | 14.9 | 1 | 0.15 | 19 | 2.92 | 651 | 333.5 | 328.0 | 333.5 | 323.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 17.78 (+0.07) | 1.06 (-0.01) | 1.75 (-0.03) | 7 | 0.86 | -2 | 0.25 | -29 | 3.57 | 813 | 326.0 | 328.0 | 332.0 | 322.0 |
| 2025-11-20 | 17.71 (+0.51) | 1.07 (0.0) | 1.78 (+0.02) | 481 | 37.7 | -2 | 0.16 | 19 | 1.49 | 1276 | 337.5 | 326.5 | 339.0 | 325.0 |
| 2025-11-19 | 17.2 (-0.15) | 1.07 (+0.07) | 1.76 (-0.02) | -184 | 20.2 | 65 | 7.14 | -23 | 2.52 | 911 | 317.5 | 322.0 | 323.5 | 312.0 |
| 2025-11-18 | 17.35 (+0.09) | 1.0 (0.0) | 1.78 (+0.03) | 48 | 3.91 | 4 | 0.33 | 29 | 2.36 | 1229 | 322.0 | 323.0 | 338.0 | 320.5 |
| 2025-11-17 | 17.26 (+0.19) | 1.0 (-0.05) | 1.75 (-0.06) | 178 | 16.76 | -52 | 4.9 | -62 | 5.84 | 1062 | 323.0 | 326.0 | 330.5 | 320.0 |
| 2025-11-14 | 17.07 (+0.01) | 1.05 (0.0) | 1.81 (-0.07) | -20 | 2.22 | 0 | 0.0 | -58 | 6.43 | 902 | 326.0 | 326.5 | 332.5 | 326.0 |
| 2025-11-13 | 17.06 (-0.04) | 1.05 (0.0) | 1.88 (+0.04) | -151 | 6.41 | 0 | 0.0 | 36 | 1.53 | 2357 | 338.0 | 328.5 | 342.5 | 315.0 |
| 2025-11-12 | 17.1 (+0.04) | 1.05 (0.0) | 1.84 (-0.03) | 28 | 2.59 | 0 | 0.0 | -34 | 3.15 | 1080 | 335.5 | 331.5 | 336.5 | 328.0 |
| 2025-11-11 | 17.06 (+0.32) | 1.05 (0.0) | 1.87 (+0.06) | 253 | 11.17 | 0 | 0.0 | 60 | 2.65 | 2265 | 331.5 | 321.0 | 335.5 | 320.0 |
| 2025-11-10 | 16.74 (+0.7) | 1.05 (0.0) | 1.81 (-0.24) | 458 | 14.4 | 0 | 0.0 | -233 | 7.33 | 3180 | 314.5 | 308.0 | 318.0 | 307.5 |
| 2025-11-07 | 16.04 (-0.58) | 1.05 (-0.01) | 2.05 (-0.05) | -631 | 26.34 | -5 | 0.21 | -44 | 1.84 | 2396 | 336.0 | 350.0 | 350.0 | 335.0 |
| 2025-11-06 | 16.62 (-0.1) | 1.06 (0.0) | 2.1 (0.0) | -118 | 12.78 | 0 | 0.0 | -1 | 0.11 | 923 | 353.5 | 353.0 | 355.5 | 351.0 |
| 2025-11-05 | 16.72 (-0.74) | 1.06 (0.0) | 2.1 (+0.01) | -775 | 36.54 | 0 | 0.0 | 3 | 0.14 | 2121 | 351.0 | 351.0 | 353.0 | 346.0 |
| 2025-11-04 | 17.46 (-0.53) | 1.06 (0.0) | 2.09 (-0.04) | -650 | 34.43 | 0 | 0.0 | -38 | 2.01 | 1888 | 360.0 | 377.0 | 379.5 | 359.0 |
| 2025-11-03 | 17.99 (+0.42) | 1.06 (0.0) | 2.13 (+0.05) | 412 | 22.21 | -1 | 0.05 | 54 | 2.91 | 1855 | 378.0 | 370.0 | 378.0 | 366.5 |
| 2025-10-31 | 17.57 (+0.53) | 1.06 (-0.3) | 2.08 (+0.06) | 482 | 24.32 | -294 | 14.83 | 51 | 2.57 | 1982 | 368.5 | 358.0 | 371.0 | 356.0 |
| 2025-10-30 | 17.04 (-0.33) | 1.36 (0.0) | 2.02 (-0.01) | -331 | 22.16 | 0 | 0.0 | -10 | 0.67 | 1494 | 358.0 | 362.5 | 364.0 | 355.0 |
| 2025-10-29 | 17.37 (+0.11) | 1.36 (0.0) | 2.03 (0.0) | 87 | 10.89 | 0 | 0.0 | 5 | 0.63 | 799 | 361.0 | 364.0 | 367.0 | 360.5 |
| 2025-10-28 | 17.26 (-0.22) | 1.36 (-0.16) | 2.03 (+0.02) | -236 | 19.97 | -158 | 13.37 | 21 | 1.78 | 1182 | 359.5 | 368.5 | 368.5 | 359.0 |
| 2025-10-27 | 17.48 (-0.09) | 1.52 (+0.03) | 2.01 (-0.01) | -130 | 15.05 | 31 | 3.59 | -11 | 1.27 | 864 | 365.0 | 369.5 | 371.5 | 363.5 |
| 2025-10-23 | 17.57 (-0.06) | 1.49 (0.0) | 2.02 (+0.05) | -152 | 13.28 | 0 | 0.0 | 49 | 4.28 | 1145 | 363.5 | 363.0 | 370.5 | 362.0 |
| 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 | 17.63 (-0.45) | 1.49 (-0.11) | 1.97 (-0.02) | -633 | 42.17 | 0 | 0.0 | -18 | 1.2 | 1501 | 364.0 | 372.0 | 372.0 | 363.5 |
| 2025-10-21 | 18.08 (-0.13) | 1.6 (0.0) | 1.99 (+0.01) | -178 | 19.26 | -1 | 0.11 | 3 | 0.32 | 924 | 371.5 | 378.0 | 379.0 | 371.0 |
| 2025-10-20 | 18.21 (-0.23) | 1.6 (0.0) | 1.98 (-0.01) | -261 | 29.97 | 0 | 0.0 | -2 | 0.23 | 871 | 374.0 | 378.0 | 380.0 | 373.0 |
| 2025-10-17 | 18.44 (-1.07) | 1.6 (-0.05) | 1.99 (-0.05) | -1373 | 40.05 | -48 | 1.4 | -57 | 1.66 | 3428 | 376.5 | 391.0 | 394.0 | 375.0 |
| 2025-10-16 | 19.51 (+1.7) | 1.65 (0.0) | 2.04 (-0.03) | 1632 | 42.03 | 0 | 0.0 | -24 | 0.62 | 3883 | 394.0 | 386.0 | 397.0 | 386.0 |
| 2025-10-15 | 17.81 (+0.57) | 1.65 (0.0) | 2.07 (+0.08) | 517 | 24.9 | 0 | 0.0 | 77 | 3.71 | 2076 | 384.0 | 371.0 | 384.0 | 368.0 |
| 2025-10-14 | 17.24 (+0.67) | 1.65 (0.0) | 1.99 (-0.01) | 630 | 21.52 | -1 | 0.03 | -7 | 0.24 | 2928 | 369.0 | 380.0 | 387.5 | 367.0 |
| 2025-10-13 | 16.57 (+0.02) | 1.65 (0.0) | 2.0 (+0.03) | -108 | 5.02 | 0 | 0.0 | 25 | 1.16 | 2150 | 371.5 | 357.0 | 371.5 | 357.0 |
| 2025-10-09 | 16.55 (+0.26) | 1.65 (-0.23) | 1.97 (-0.01) | 171 | 8.47 | -220 | 10.9 | -12 | 0.59 | 2019 | 376.0 | 381.0 | 383.0 | 373.5 |
| 2025-10-08 | 16.29 (-0.34) | 1.88 (0.0) | 1.98 (-0.06) | -396 | 26.65 | -1 | 0.07 | -52 | 3.5 | 1486 | 376.0 | 377.0 | 378.5 | 370.0 |
| 2025-10-07 | 16.63 (+0.33) | 1.88 (0.0) | 2.04 (+0.08) | 233 | 8.89 | 0 | 0.0 | 75 | 2.86 | 2622 | 381.0 | 378.5 | 391.0 | 378.5 |
| 2025-10-03 | 16.3 (-0.25) | 1.88 (-0.11) | 1.96 (0.0) | -289 | 19.58 | -105 | 7.11 | -2 | 0.14 | 1476 | 375.0 | 376.5 | 380.0 | 370.0 |
| 2025-10-02 | 16.55 (-0.65) | 1.99 (0.0) | 1.96 (0.0) | -639 | 33.76 | 0 | 0.0 | 4 | 0.21 | 1893 | 375.0 | 384.0 | 387.0 | 374.0 |
| 2025-10-01 | 17.2 (-0.19) | 1.99 (0.0) | 1.96 (-0.08) | -192 | 12.32 | 0 | 0.0 | -79 | 5.07 | 1559 | 380.0 | 384.0 | 387.5 | 377.0 |
| 2025-09-30 | 17.39 (-0.05) | 1.99 (0.0) | 2.04 (-0.16) | -136 | 8.24 | 0 | 0.0 | -155 | 9.39 | 1650 | 384.0 | 379.5 | 386.5 | 377.0 |
| 2025-09-26 | 17.44 (-0.99) | 1.99 (0.0) | 2.2 (-0.1) | -984 | 25.53 | 0 | 0.0 | -101 | 2.62 | 3854 | 376.0 | 389.0 | 391.5 | 373.5 |
| 2025-09-25 | 18.43 (-1.25) | 1.99 (0.0) | 2.3 (-0.29) | -762 | 12.74 | 2 | 0.03 | -277 | 4.63 | 5980 | 393.0 | 411.0 | 413.5 | 390.0 |
| 2025-09-24 | 19.68 (-0.06) | 1.99 (+0.2) | 2.59 (+0.55) | 198 | 1.45 | 188 | 1.38 | 533 | 3.92 | 13614 | 409.0 | 408.0 | 419.0 | 405.0 |
| 2025-09-23 | 19.74 (+4.3) | 1.79 (+0.13) | 2.04 (+0.07) | 4438 | 50.37 | 123 | 1.4 | 66 | 0.75 | 8811 | 397.0 | 405.0 | 410.0 | 397.0 |
| 2025-09-22 | 15.44 (+2.28) | 1.66 (-0.01) | 1.97 (+0.05) | 2213 | 49.12 | -1 | 0.02 | 53 | 1.18 | 4505 | 387.0 | 376.0 | 391.5 | 376.0 |
| 2025-09-19 | 13.16 (-0.03) | 1.67 (+0.07) | 1.92 (-0.09) | 30 | 1.69 | 60 | 3.37 | -93 | 5.23 | 1779 | 374.5 | 378.0 | 381.0 | 371.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 13.19 (+0.6) | 1.6 (+0.23) | 2.01 (+0.15) | 539 | 20.64 | 228 | 8.73 | 144 | 5.51 | 2612 | 372.5 | 361.5 | 378.0 | 361.5 |
| 2025-09-17 | 12.59 (+0.08) | 1.37 (0.0) | 1.86 (-0.01) | -14 | 1.71 | -1 | 0.12 | -2 | 0.24 | 818 | 361.5 | 362.0 | 364.0 | 357.0 |
| 2025-09-16 | 12.51 (+0.02) | 1.37 (0.0) | 1.87 (-0.04) | -166 | 10.01 | 0 | 0.0 | -41 | 2.47 | 1658 | 359.0 | 364.0 | 364.0 | 358.0 |
| 2025-09-15 | 12.49 (+0.17) | 1.37 (-0.2) | 1.91 (+0.02) | 173 | 9.58 | -192 | 10.63 | 14 | 0.78 | 1806 | 361.5 | 356.0 | 361.5 | 351.0 |
| 2025-09-12 | 12.32 (-0.22) | 1.57 (-0.52) | 1.89 (-0.03) | -433 | 16.13 | -506 | 18.85 | -25 | 0.93 | 2685 | 357.0 | 366.5 | 369.0 | 356.5 |
| 2025-09-11 | 12.54 (-0.13) | 2.09 (-0.38) | 1.92 (-0.08) | -175 | 5.37 | -368 | 11.3 | -72 | 2.21 | 3258 | 363.5 | 377.5 | 382.5 | 363.5 |
| 2025-09-10 | 12.67 (-0.64) | 2.47 (-0.61) | 2.0 (-0.01) | -551 | 14.26 | -588 | 15.21 | -18 | 0.47 | 3865 | 376.0 | 385.0 | 387.5 | 376.0 |
| 2025-09-09 | 13.31 (-3.09) | 3.08 (-0.63) | 2.01 (-0.14) | -2861 | 38.39 | -611 | 8.2 | -136 | 1.83 | 7452 | 384.5 | 392.5 | 394.0 | 378.0 |
| 2025-09-08 | 16.4 (+1.29) | 3.71 (+0.12) | 2.15 (+0.03) | 1301 | 20.51 | 115 | 1.81 | 36 | 0.57 | 6344 | 405.0 | 400.0 | 408.0 | 395.0 |
| 2025-09-05 | 15.11 (+0.85) | 3.59 (+0.21) | 2.12 (+0.16) | 994 | 32.45 | 198 | 6.46 | 152 | 4.96 | 3063 | 390.5 | 374.5 | 392.0 | 373.5 |
| 2025-09-04 | 14.26 (-0.42) | 3.38 (0.0) | 1.96 (0.0) | -397 | 28.14 | -1 | 0.07 | 1 | 0.07 | 1411 | 371.0 | 385.0 | 385.0 | 371.0 |
| 2025-09-03 | 14.68 (+0.25) | 3.38 (+0.04) | 1.96 (+0.02) | 228 | 15.79 | 42 | 2.91 | 18 | 1.25 | 1444 | 379.0 | 378.5 | 382.0 | 372.5 |
| 2025-09-02 | 14.43 (-0.42) | 3.34 (0.0) | 1.94 (-0.04) | -349 | 12.41 | 0 | 0.0 | -40 | 1.42 | 2813 | 375.0 | 389.0 | 391.0 | 370.0 |
| 2025-09-01 | 14.85 (-0.03) | 3.34 (0.0) | 1.98 (+0.01) | -58 | 1.23 | -1 | 0.02 | 11 | 0.23 | 4716 | 384.0 | 392.0 | 400.0 | 380.5 |
| 2025-08-29 | 14.88 (+0.57) | 3.34 (+0.02) | 1.97 (-0.01) | 556 | 11.26 | 27 | 0.55 | -9 | 0.18 | 4939 | 389.0 | 392.5 | 402.0 | 388.0 |
| 2025-08-28 | 14.31 (-0.19) | 3.32 (+0.16) | 1.98 (+0.07) | -108 | 2.7 | 149 | 3.72 | 66 | 1.65 | 4007 | 384.0 | 390.0 | 398.0 | 384.0 |
| 2025-08-27 | 14.5 (-0.06) | 3.16 (0.0) | 1.91 (-0.04) | -31 | 1.53 | -1 | 0.05 | -40 | 1.97 | 2026 | 384.0 | 385.0 | 389.0 | 382.0 |
| 2025-08-26 | 14.56 (+0.12) | 3.16 (+0.05) | 1.95 (+0.03) | 128 | 6.52 | 47 | 2.39 | 36 | 1.83 | 1963 | 380.0 | 374.0 | 384.5 | 369.0 |
| 2025-08-25 | 14.44 (+0.59) | 3.11 (0.0) | 1.92 (+0.01) | 649 | 36.71 | -1 | 0.06 | 8 | 0.45 | 1768 | 375.5 | 377.0 | 380.0 | 372.5 |
| 2025-08-22 | 13.85 (-0.13) | 3.11 (-0.01) | 1.91 (-0.05) | -206 | 13.46 | 0 | 0.0 | -47 | 3.07 | 1531 | 368.0 | 377.5 | 380.5 | 368.0 |
| 2025-08-21 | 13.98 (+0.48) | 3.12 (-0.02) | 1.96 (+0.05) | 404 | 16.38 | -22 | 0.89 | 43 | 1.74 | 2467 | 374.0 | 371.0 | 381.0 | 371.0 |
| 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 | 13.5 (-1.21) | 3.14 (0.0) | 1.91 (-0.24) | -1216 | 26.6 | -2 | 0.04 | -230 | 5.03 | 4572 | 367.5 | 385.0 | 385.0 | 367.5 |
| 2025-08-19 | 14.71 (+0.22) | 3.14 (0.0) | 2.15 (+0.22) | 232 | 2.87 | 0 | 0.0 | 211 | 2.61 | 8074 | 388.0 | 378.0 | 400.0 | 376.0 |
| 2025-08-18 | 14.49 (-0.4) | 3.14 (0.0) | 1.93 (-0.1) | -431 | 22.15 | 0 | 0.0 | -94 | 4.83 | 1946 | 372.0 | 371.5 | 372.0 | 365.0 |
| 2025-08-15 | 14.89 (+1.0) | 3.14 (0.0) | 2.03 (+0.12) | 837 | 21.38 | -2 | 0.05 | 110 | 2.81 | 3914 | 373.5 | 361.0 | 378.0 | 361.0 |
| 2025-08-14 | 13.89 (+0.07) | 3.14 (-0.13) | 1.91 (+0.04) | -37 | 2.41 | -126 | 8.2 | 45 | 2.93 | 1537 | 361.5 | 362.0 | 367.0 | 358.5 |
| 2025-08-13 | 13.82 (+0.24) | 3.27 (0.0) | 1.87 (+0.03) | 78 | 4.28 | 0 | 0.0 | 32 | 1.76 | 1821 | 360.5 | 361.0 | 366.5 | 358.0 |
| 2025-08-12 | 13.58 (-0.27) | 3.27 (0.0) | 1.84 (+0.01) | -129 | 15.07 | -1 | 0.12 | 0 | 0.0 | 856 | 358.5 | 362.0 | 363.0 | 358.0 |
| 2025-08-11 | 13.85 (-0.04) | 3.27 (0.0) | 1.83 (0.0) | -35 | 2.46 | 0 | 0.0 | 1 | 0.07 | 1420 | 362.0 | 362.5 | 363.0 | 352.5 |
| 2025-08-08 | 13.89 (-0.82) | 3.27 (-0.02) | 1.83 (-0.06) | -908 | 21.7 | -15 | 0.36 | -51 | 1.22 | 4185 | 359.0 | 374.5 | 378.0 | 359.0 |
| 2025-08-07 | 14.71 (-0.61) | 3.29 (-0.08) | 1.89 (+0.12) | -847 | 17.58 | -78 | 1.62 | 109 | 2.26 | 4817 | 368.0 | 360.0 | 375.0 | 360.0 |
| 2025-08-06 | 15.32 (+0.32) | 3.37 (0.0) | 1.77 (0.0) | 125 | 5.25 | 0 | 0.0 | 1 | 0.04 | 2382 | 353.5 | 355.5 | 357.0 | 349.0 |
| 2025-08-05 | 15.0 (+0.13) | 3.37 (0.0) | 1.77 (-0.01) | -616 | 22.96 | 0 | 0.0 | -2 | 0.07 | 2683 | 358.5 | 370.5 | 372.5 | 358.5 |
| 2025-08-04 | 14.87 (+0.01) | 3.37 (0.0) | 1.78 (-0.01) | -362 | 25.46 | 0 | 0.0 | -17 | 1.2 | 1422 | 366.0 | 372.5 | 374.0 | 365.5 |
| 2025-08-01 | 14.86 (-0.06) | 3.37 (0.0) | 1.79 (0.0) | -206 | 13.55 | 0 | 0.0 | 5 | 0.33 | 1520 | 376.0 | 368.0 | 376.0 | 363.0 |
| 2025-07-31 | 14.92 (-0.22) | 3.37 (0.0) | 1.79 (-0.01) | -126 | 8.45 | -2 | 0.13 | -8 | 0.54 | 1492 | 377.0 | 370.0 | 377.0 | 366.0 |
| 2025-07-30 | 15.14 (-0.02) | 3.37 (0.0) | 1.8 (0.0) | -5 | 0.4 | 0 | 0.0 | -5 | 0.4 | 1235 | 366.0 | 363.5 | 368.5 | 360.5 |
| 2025-07-29 | 15.16 (-0.22) | 3.37 (-0.32) | 1.8 (-0.02) | -46 | 1.45 | -305 | 9.64 | -21 | 0.66 | 3164 | 363.5 | 375.5 | 375.5 | 360.5 |
| 2025-07-28 | 15.38 (-0.03) | 3.69 (0.0) | 1.82 (-0.01) | -103 | 5.16 | 0 | 0.0 | -5 | 0.25 | 1995 | 376.5 | 379.0 | 381.5 | 371.0 |
| 2025-07-25 | 15.41 (+0.13) | 3.69 (-0.02) | 1.83 (-0.06) | -4 | 0.17 | -22 | 0.92 | -59 | 2.47 | 2387 | 375.0 | 385.0 | 387.0 | 373.0 |
| 2025-07-24 | 15.28 (-0.25) | 3.71 (-0.2) | 1.89 (-0.07) | -362 | 15.46 | -192 | 8.2 | -72 | 3.07 | 2342 | 385.0 | 395.0 | 397.5 | 385.0 |
| 2025-07-23 | 15.53 (+0.35) | 3.91 (-0.04) | 1.96 (-0.01) | 350 | 26.46 | -44 | 3.33 | -4 | 0.3 | 1323 | 393.0 | 393.5 | 397.0 | 391.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 15.18 (-0.19) | 3.95 (-0.18) | 1.97 (-0.14) | -94 | 2.37 | -238 | 6.01 | -139 | 3.51 | 3963 | 390.0 | 410.0 | 411.0 | 390.0 |
| 2025-07-21 | 15.37 (+0.58) | 4.13 (-0.44) | 2.11 (+0.13) | 723 | 19.49 | -428 | 11.54 | 127 | 3.42 | 3709 | 413.0 | 412.0 | 418.5 | 410.0 |
| 2025-07-18 | 14.79 (+0.05) | 4.57 (0.0) | 1.98 (-0.09) | -17 | 0.57 | -1 | 0.03 | -87 | 2.92 | 2976 | 411.0 | 417.0 | 420.0 | 410.0 |
| 2025-07-17 | 14.74 (+0.2) | 4.57 (-0.1) | 2.07 (-0.02) | 192 | 5.86 | -100 | 3.05 | -18 | 0.55 | 3275 | 409.0 | 413.0 | 420.0 | 409.0 |
| 2025-07-16 | 14.54 (-0.27) | 4.67 (0.0) | 2.09 (+0.06) | -244 | 3.2 | -1 | 0.01 | 53 | 0.7 | 7619 | 407.0 | 405.0 | 422.0 | 405.0 |
| 2025-07-15 | 14.81 (-0.24) | 4.67 (0.0) | 2.03 (-0.03) | -167 | 11.08 | 0 | 0.0 | -29 | 1.92 | 1507 | 397.0 | 397.0 | 403.0 | 395.5 |
| 2025-07-14 | 15.05 (-0.12) | 4.67 (0.0) | 2.06 (-0.04) | -49 | 5.11 | -1 | 0.1 | -36 | 3.75 | 959 | 395.0 | 397.5 | 399.5 | 393.5 |
| 2025-07-11 | 15.17 (-0.41) | 4.67 (+0.02) | 2.1 (+0.01) | -410 | 17.84 | 24 | 1.04 | 11 | 0.48 | 2298 | 397.0 | 399.0 | 407.5 | 394.0 |
| 2025-07-10 | 15.58 (-0.35) | 4.65 (0.0) | 2.09 (-0.18) | -432 | 17.43 | -3 | 0.12 | -178 | 7.18 | 2478 | 397.0 | 407.0 | 410.0 | 397.0 |
| 2025-07-09 | 15.93 (+0.08) | 4.65 (0.0) | 2.27 (+0.07) | 56 | 1.79 | -1 | 0.03 | 68 | 2.17 | 3136 | 404.5 | 393.0 | 409.0 | 392.0 |
| 2025-07-08 | 15.85 (-0.03) | 4.65 (0.0) | 2.2 (+0.02) | 158 | 10.74 | -1 | 0.07 | 17 | 1.16 | 1471 | 396.5 | 390.0 | 397.5 | 389.5 |
| 2025-07-07 | 15.88 (+0.32) | 4.65 (0.0) | 2.18 (0.0) | 304 | 13.35 | 0 | 0.0 | 0 | 0.0 | 2277 | 394.0 | 399.0 | 399.5 | 388.0 |
| 2025-07-04 | 15.56 (-0.25) | 4.65 (0.0) | 2.18 (-0.09) | -174 | 4.61 | 0 | 0.0 | -79 | 2.09 | 3774 | 399.5 | 414.0 | 416.5 | 398.0 |
| 2025-07-03 | 15.81 (-0.01) | 4.65 (-0.01) | 2.27 (+0.08) | -4 | 0.07 | -1 | 0.02 | 71 | 1.26 | 5629 | 408.0 | 408.0 | 417.5 | 407.5 |
| 2025-07-02 | 15.82 (+0.39) | 4.66 (+0.01) | 2.19 (0.0) | 354 | 17.84 | 0 | 0.0 | 2 | 0.1 | 1984 | 402.0 | 401.0 | 406.0 | 398.0 |
| 2025-07-01 | 15.43 (-0.61) | 4.65 (+0.03) | 2.19 (-0.08) | -434 | 12.19 | 36 | 1.01 | -77 | 2.16 | 3560 | 400.0 | 405.0 | 410.0 | 400.0 |
| 2025-06-30 | 16.04 (+0.12) | 4.62 (-0.09) | 2.27 (-0.04) | 216 | 6.46 | -91 | 2.72 | -43 | 1.29 | 3342 | 404.0 | 401.0 | 405.0 | 392.5 |
| 2025-06-27 | 15.92 (-0.15) | 4.71 (0.0) | 2.31 (-0.16) | 21 | 0.43 | -3 | 0.06 | -150 | 3.05 | 4910 | 398.5 | 404.5 | 410.0 | 394.5 |
| 2025-06-26 | 16.07 (-0.18) | 4.71 (+0.1) | 2.47 (-0.28) | 307 | 3.89 | 98 | 1.24 | -269 | 3.41 | 7899 | 402.0 | 416.0 | 417.5 | 400.5 |
| 2025-06-25 | 16.25 (+1.17) | 4.61 (+0.91) | 2.75 (+0.02) | 1098 | 8.42 | 890 | 6.83 | 20 | 0.15 | 13040 | 416.0 | 410.0 | 422.0 | 405.0 |
| 2025-06-24 | 15.08 (-0.79) | 3.7 (+0.42) | 2.73 (+0.27) | -44 | 0.35 | 399 | 3.16 | 255 | 2.02 | 12621 | 402.0 | 388.0 | 408.5 | 385.0 |
| 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 | |||
| 2025-06-23 | 15.87 (+1.36) | 3.28 (+0.43) | 2.46 (+0.21) | 733 | 8.98 | 423 | 5.18 | 203 | 2.49 | 8164 | 373.0 | 350.0 | 376.0 | 347.5 |
| 2025-06-20 | 14.51 (+0.44) | 2.85 (0.0) | 2.25 (+0.08) | 484 | 12.25 | 0 | 0.0 | 83 | 2.1 | 3952 | 357.5 | 353.0 | 359.0 | 349.5 |
| 2025-06-19 | 14.07 (-0.02) | 2.85 (-0.03) | 2.17 (+0.09) | -454 | 10.5 | -34 | 0.79 | 87 | 2.01 | 4325 | 350.5 | 355.0 | 364.5 | 350.0 |
| 2025-06-18 | 14.09 (+0.07) | 2.88 (-0.04) | 2.08 (-0.02) | 55 | 1.88 | -37 | 1.26 | -26 | 0.89 | 2929 | 355.0 | 362.0 | 365.0 | 355.0 |
| 2025-06-17 | 14.02 (-0.62) | 2.92 (+0.21) | 2.1 (-0.03) | -601 | 7.79 | 204 | 2.64 | -22 | 0.29 | 7713 | 360.5 | 360.0 | 377.5 | 358.5 |
| 2025-06-16 | 14.64 (+0.65) | 2.71 (0.0) | 2.13 (+0.06) | 503 | 13.61 | 0 | 0.0 | 50 | 1.35 | 3697 | 359.0 | 352.5 | 360.0 | 347.0 |
| 2025-06-13 | 13.99 (-0.21) | 2.71 (+0.01) | 2.07 (-0.03) | -227 | 5.36 | 14 | 0.33 | -23 | 0.54 | 4233 | 352.5 | 350.0 | 362.5 | 350.0 |
| 2025-06-12 | 14.2 (+0.88) | 2.7 (+0.13) | 2.1 (0.0) | 760 | 8.11 | 118 | 1.26 | 0 | 0.0 | 9366 | 355.0 | 341.5 | 364.5 | 341.5 |
| 2025-06-11 | 13.32 (+1.14) | 2.57 (0.0) | 2.1 (+0.06) | 1067 | 20.11 | 0 | 0.0 | 58 | 1.09 | 5305 | 343.0 | 338.0 | 349.0 | 329.0 |
| 2025-06-10 | 12.18 (+0.16) | 2.57 (+0.02) | 2.04 (+0.02) | -151 | 4.02 | -1 | 0.03 | 1 | 0.03 | 3760 | 333.5 | 338.5 | 340.0 | 333.5 |
| 2025-06-09 | 12.02 (+0.29) | 2.55 (+0.15) | 2.02 (-0.03) | 36 | 0.8 | 152 | 3.39 | -24 | 0.53 | 4488 | 337.0 | 336.5 | 339.5 | 328.0 |
| 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 | 28.7 (+0.62) | 5.1 (-1.16) | 1.4 (-0.02) | 437 | 3.96 | -1139 | 10.33 | -16 | 0.15 | 11026 | 1065.0 | 1090.0 | 1100.0 | 998.0 |
| 2026-05-29 | 28.08 (-3.68) | 6.26 (+0.57) | 1.42 (-0.01) | -3914 | 20.54 | 567 | 2.98 | -8 | 0.04 | 19054 | 1120.0 | 1165.0 | 1285.0 | 1100.0 |
| 2026-05-22 | 31.76 (+0.23) | 5.69 (+0.13) | 1.43 (-0.01) | -234 | 3.09 | 121 | 1.6 | -18 | 0.24 | 7574 | 1140.0 | 1115.0 | 1170.0 | 1060.0 |
| 2026-05-15 | 31.53 (+1.39) | 5.56 (-0.73) | 1.44 (-0.03) | 1076 | 6.11 | -713 | 4.05 | -22 | 0.13 | 17597 | 1125.0 | 1145.0 | 1285.0 | 1100.0 |
| 2026-05-08 | 30.14 (-12.91) | 6.29 (-0.44) | 1.47 (-0.06) | -1687 | 7.47 | -348 | 1.54 | -47 | 0.21 | 22572 | 1070.0 | 1255.0 | 1430.0 | 1035.0 |
| 2026-04-30 | 43.05 (+0.84) | 6.73 (-0.7) | 1.53 (-0.06) | 858 | 6.13 | -671 | 4.8 | -50 | 0.36 | 13992 | 1210.0 | 1170.0 | 1210.0 | 1055.0 |
| 2026-04-24 | 42.21 (+0.02) | 7.43 (-1.35) | 1.59 (-0.2) | -133 | 0.52 | 527 | 2.07 | -197 | 0.77 | 25460 | 1170.0 | 1275.0 | 1490.0 | 1145.0 |
| 2026-04-17 | 42.19 (-4.08) | 8.78 (+1.83) | 1.79 (-0.09) | -4010 | 17.03 | 1773 | 7.53 | -84 | 0.36 | 23550 | 1215.0 | 996.0 | 1215.0 | 995.0 |
| 2026-04-10 | 46.27 (-0.22) | 6.95 (0.0) | 1.88 (+0.1) | -235 | 6.73 | 3 | 0.09 | 88 | 2.52 | 3490 | 974.0 | 915.0 | 984.0 | 886.0 |
| 2026-04-02 | 46.49 (+0.56) | 6.95 (0.0) | 1.78 (-0.07) | 539 | 13.3 | 0 | 0.0 | -65 | 1.6 | 4052 | 895.0 | 936.0 | 947.0 | 810.0 |
| 2026-03-27 | 45.93 (-1.54) | 6.95 (+5.19) | 1.85 (-0.17) | -2309 | 4.69 | 5029 | 10.23 | -166 | 0.34 | 49183 | 968.0 | 791.0 | 996.0 | 782.0 |
| 2026-03-20 | 47.47 (+0.57) | 1.76 (+0.83) | 2.02 (0.0) | 365 | 2.8 | 806 | 6.19 | 4 | 0.03 | 13024 | 819.0 | 736.0 | 819.0 | 681.0 |
| 2026-03-13 | 46.9 (+1.29) | 0.93 (+0.15) | 2.02 (-0.05) | 819 | 13.97 | 144 | 2.46 | -51 | 0.87 | 5863 | 684.0 | 531.0 | 685.0 | 531.0 |
| 2026-03-06 | 45.61 (+3.14) | 0.78 (+0.34) | 2.07 (-0.07) | 2615 | 11.99 | 330 | 1.51 | -64 | 0.29 | 21801 | 590.0 | 511.0 | 610.0 | 509.0 |
| 2026-02-26 | 42.47 (+11.68) | 0.44 (0.0) | 2.14 (+0.33) | 11602 | 37.68 | 0 | 0.0 | 322 | 1.05 | 30794 | 547.0 | 402.0 | 547.0 | 402.0 |
| 2026-02-11 | 30.79 (+2.44) | 0.44 (0.0) | 1.81 (-0.06) | 2295 | 41.76 | 0 | 0.0 | -56 | 1.02 | 5496 | 391.0 | 379.5 | 394.5 | 377.0 |
| 2026-02-06 | 28.35 (+0.48) | 0.44 (-0.01) | 1.87 (+0.01) | 285 | 3.83 | -13 | 0.17 | 1 | 0.01 | 7432 | 369.0 | 375.5 | 393.0 | 360.0 |
| 2026-01-30 | 27.87 (+0.07) | 0.45 (0.0) | 1.86 (-0.01) | -186 | 2.81 | -1 | 0.02 | -10 | 0.15 | 6611 | 380.0 | 394.5 | 395.0 | 364.0 |
| 2026-01-23 | 27.8 (+1.92) | 0.45 (-0.11) | 1.87 (+0.02) | 1743 | 24.86 | -1 | 0.01 | 19 | 0.27 | 7010 | 389.0 | 377.0 | 398.0 | 367.0 |
| 2026-01-16 | 25.88 (-0.14) | 0.56 (-0.38) | 1.85 (+0.03) | -427 | 4.21 | -369 | 3.64 | 30 | 0.3 | 10138 | 376.0 | 380.0 | 396.0 | 369.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 26.02 (+3.64) | 0.94 (+0.49) | 1.82 (-0.03) | 3014 | 13.28 | 475 | 2.09 | -22 | 0.1 | 22701 | 370.0 | 380.5 | 410.0 | 357.5 |
| 2026-01-02 | 22.38 (+0.29) | 0.45 (0.0) | 1.85 (+0.03) | 273 | 10.85 | 0 | 0.0 | 24 | 0.95 | 2517 | 372.5 | 369.0 | 380.0 | 365.5 |
| 2025-12-31 | 22.09 (+0.74) | 0.45 (0.0) | 1.82 (+0.03) | 95 | 1.07 | 90 | 1.02 | 6 | 0.07 | 8838 | 401.0 | 350.0 | 415.0 | 347.0 |
| 2025-12-26 | 21.35 (+0.77) | 0.45 (-0.13) | 1.79 (+0.03) | 703 | 32.1 | -123 | 5.62 | 37 | 1.69 | 2190 | 347.5 | 335.0 | 349.5 | 335.0 |
| 2025-12-19 | 20.58 (-0.33) | 0.58 (-0.48) | 1.76 (-0.04) | -896 | 20.49 | -470 | 10.75 | -42 | 0.96 | 4373 | 331.5 | 355.5 | 362.5 | 327.0 |
| 2025-12-12 | 20.91 (+1.23) | 1.06 (-0.01) | 1.8 (+0.04) | 1060 | 13.04 | -3 | 0.04 | 33 | 0.41 | 8128 | 360.0 | 342.0 | 370.0 | 341.5 |
| 2025-12-05 | 19.68 (+0.31) | 1.07 (0.0) | 1.76 (0.0) | -299 | 8.04 | 3 | 0.08 | 1 | 0.03 | 3718 | 341.0 | 355.0 | 356.5 | 340.0 |
| 2025-11-28 | 19.37 (+1.59) | 1.07 (+0.01) | 1.76 (+0.01) | 1413 | 31.34 | 1 | 0.02 | 18 | 0.4 | 4508 | 355.0 | 328.0 | 357.0 | 323.5 |
| 2025-11-21 | 17.78 (+0.71) | 1.06 (+0.01) | 1.75 (-0.06) | 530 | 10.02 | 13 | 0.25 | -66 | 1.25 | 5291 | 326.0 | 326.0 | 339.0 | 312.0 |
| 2025-11-14 | 17.07 (+1.03) | 1.05 (0.0) | 1.81 (-0.24) | 568 | 5.81 | 0 | 0.0 | -229 | 2.34 | 9784 | 326.0 | 308.0 | 342.5 | 307.5 |
| 2025-11-07 | 16.04 (-1.53) | 1.05 (-0.01) | 2.05 (-0.03) | -1762 | 19.19 | -6 | 0.07 | -26 | 0.28 | 9183 | 336.0 | 370.0 | 379.5 | 335.0 |
| 2025-10-31 | 17.57 (0.0) | 1.06 (-0.43) | 2.08 (+0.06) | -128 | 2.02 | -421 | 6.66 | 56 | 0.89 | 6321 | 368.5 | 369.5 | 371.5 | 355.0 |
| 2025-10-23 | 17.57 (-0.87) | 1.49 (-0.11) | 2.02 (+0.03) | -1224 | 27.56 | -1 | 0.02 | 32 | 0.72 | 4441 | 363.5 | 378.0 | 380.0 | 362.0 |
| 2025-10-17 | 18.44 (+1.89) | 1.6 (-0.05) | 1.99 (+0.02) | 1298 | 8.97 | -49 | 0.34 | 14 | 0.1 | 14465 | 376.5 | 357.0 | 397.0 | 357.0 |
| 2025-10-09 | 16.55 (+0.25) | 1.65 (-0.23) | 1.97 (+0.01) | 8 | 0.13 | -221 | 3.61 | 11 | 0.18 | 6127 | 376.0 | 378.5 | 391.0 | 370.0 |
| 2025-10-03 | 16.3 (-1.14) | 1.88 (-0.11) | 1.96 (-0.24) | -1256 | 19.09 | -105 | 1.6 | -232 | 3.53 | 6578 | 375.0 | 379.5 | 387.5 | 370.0 |
| 2025-09-26 | 17.44 (+4.28) | 1.99 (+0.32) | 2.2 (+0.28) | 5103 | 13.88 | 312 | 0.85 | 274 | 0.75 | 36764 | 376.0 | 376.0 | 419.0 | 373.5 |
| 2025-09-19 | 13.16 (+0.84) | 1.67 (+0.1) | 1.92 (+0.03) | 562 | 6.48 | 95 | 1.1 | 22 | 0.25 | 8673 | 374.5 | 356.0 | 381.0 | 351.0 |
| 2025-09-12 | 12.32 (-2.79) | 1.57 (-2.02) | 1.89 (-0.23) | -2719 | 11.52 | -1958 | 8.3 | -215 | 0.91 | 23604 | 357.0 | 400.0 | 408.0 | 356.5 |
| 2025-09-05 | 15.11 (+0.23) | 3.59 (+0.25) | 2.12 (+0.15) | 418 | 3.11 | 238 | 1.77 | 142 | 1.06 | 13447 | 390.5 | 392.0 | 400.0 | 370.0 |
| 2025-08-29 | 14.88 (+1.03) | 3.34 (+0.23) | 1.97 (+0.06) | 1194 | 8.12 | 221 | 1.5 | 61 | 0.41 | 14703 | 389.0 | 377.0 | 402.0 | 369.0 |
| 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 | 13.85 (-1.04) | 3.11 (-0.03) | 1.91 (-0.12) | -1217 | 6.55 | -24 | 0.13 | -117 | 0.63 | 18590 | 368.0 | 371.5 | 400.0 | 365.0 |
| 2025-08-15 | 14.89 (+1.0) | 3.14 (-0.13) | 2.03 (+0.2) | 714 | 7.48 | -129 | 1.35 | 188 | 1.97 | 9548 | 373.5 | 362.5 | 378.0 | 352.5 |
| 2025-08-08 | 13.89 (-0.97) | 3.27 (-0.1) | 1.83 (+0.04) | -2608 | 16.84 | -93 | 0.6 | 40 | 0.26 | 15489 | 359.0 | 372.5 | 378.0 | 349.0 |
| 2025-08-01 | 14.86 (-0.55) | 3.37 (-0.32) | 1.79 (-0.04) | -486 | 5.17 | -307 | 3.26 | -34 | 0.36 | 9406 | 376.0 | 379.0 | 381.5 | 360.5 |
| 2025-07-25 | 15.41 (+0.62) | 3.69 (-0.88) | 1.83 (-0.15) | 613 | 4.47 | -924 | 6.73 | -147 | 1.07 | 13724 | 375.0 | 412.0 | 418.5 | 373.0 |
| 2025-07-18 | 14.79 (-0.38) | 4.57 (-0.1) | 1.98 (-0.12) | -285 | 1.74 | -103 | 0.63 | -117 | 0.72 | 16336 | 411.0 | 397.5 | 422.0 | 393.5 |
| 2025-07-11 | 15.17 (-0.39) | 4.67 (+0.02) | 2.1 (-0.08) | -324 | 2.78 | 19 | 0.16 | -82 | 0.7 | 11660 | 397.0 | 399.0 | 410.0 | 388.0 |
| 2025-07-04 | 15.56 (-0.36) | 4.65 (-0.06) | 2.18 (-0.13) | -42 | 0.23 | -56 | 0.31 | -126 | 0.69 | 18289 | 399.5 | 401.0 | 417.5 | 392.5 |
| 2025-06-27 | 15.92 (+1.41) | 4.71 (+1.86) | 2.31 (+0.06) | 2115 | 4.54 | 1807 | 3.87 | 59 | 0.13 | 46634 | 398.5 | 350.0 | 422.0 | 347.5 |
| 2025-06-20 | 14.51 (+0.52) | 2.85 (+0.14) | 2.25 (+0.18) | -13 | 0.06 | 133 | 0.59 | 172 | 0.76 | 22616 | 357.5 | 352.5 | 377.5 | 347.0 |
| 2025-06-13 | 13.99 (+2.26) | 2.71 (+0.31) | 2.07 (+0.02) | 1485 | 5.47 | 283 | 1.04 | 12 | 0.04 | 27152 | 352.5 | 336.5 | 364.5 | 328.0 |
| 2025-06-06 | 11.73 (+0.93) | 2.4 (+0.3) | 2.05 (+0.17) | 484 | 2.72 | 286 | 1.61 | 162 | 0.91 | 17788 | 332.0 | 307.0 | 333.0 | 299.0 |
| 2025-05-29 | 10.8 (-2.1) | 2.1 (-0.07) | 1.88 (-0.09) | -2978 | 18.6 | -69 | 0.43 | -88 | 0.55 | 16012 | 310.5 | 324.0 | 327.0 | 308.5 |
| 2025-05-23 | 12.9 (+0.44) | 2.17 (+0.55) | 1.97 (+0.05) | 169 | 0.65 | 543 | 2.08 | 47 | 0.18 | 26112 | 327.5 | 301.5 | 348.0 | 292.0 |
| 2025-05-16 | 12.46 (+0.25) | 1.62 (-0.04) | 1.92 (+0.13) | -418 | 1.78 | -17 | 0.07 | 146 | 0.62 | 23466 | 303.0 | 267.5 | 309.5 | 267.0 |
| 2025-05-09 | 12.21 (-0.5) | 1.66 (-0.19) | 1.79 (-0.04) | -243 | 2.46 | -191 | 1.94 | -32 | 0.32 | 9864 | 265.5 | 273.0 | 273.5 | 250.5 |
| 2025-05-02 | 12.71 (-1.13) | 1.85 (+0.11) | 1.83 (+0.15) | -1436 | 12.85 | 108 | 0.97 | 144 | 1.29 | 11177 | 269.0 | 263.0 | 280.0 | 252.0 |
| 2025-04-25 | 13.84 (+0.81) | 1.74 (+0.42) | 1.68 (+0.03) | 702 | 4.17 | 308 | 1.83 | 31 | 0.18 | 16848 | 261.5 | 240.0 | 266.0 | 212.5 |
| 2025-04-18 | 13.03 (-1.06) | 1.32 (-0.14) | 1.65 (+0.02) | -1301 | 15.57 | -132 | 1.58 | 13 | 0.16 | 8355 | 239.0 | 252.0 | 258.0 | 238.0 |
| 2025-04-11 | 14.09 (-0.7) | 1.46 (0.0) | 1.63 (+0.06) | 84 | 1.19 | 2 | 0.03 | 58 | 0.82 | 7054 | 240.0 | 247.5 | 247.5 | 201.0 |
| 2025-04-02 | 14.79 (+0.93) | 1.46 (-0.23) | 1.57 (+0.02) | 1097 | 17.9 | -227 | 3.7 | 27 | 0.44 | 6127 | 275.0 | 268.0 | 281.5 | 264.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 13.86 (+0.19) | 1.69 (+0.06) | 1.55 (+0.06) | 63 | 0.84 | 59 | 0.79 | 51 | 0.68 | 7504 | 290.5 | 310.5 | 319.0 | 289.5 |
| 2025-03-21 | 13.67 (-0.23) | 1.63 (-0.15) | 1.49 (+0.06) | 509 | 6.49 | -144 | 1.84 | 59 | 0.75 | 7837 | 307.0 | 328.0 | 330.0 | 302.0 |
| 2025-03-14 | 13.9 (-0.14) | 1.78 (-0.16) | 1.43 (+0.01) | 22 | 0.2 | -155 | 1.41 | 11 | 0.1 | 10990 | 323.5 | 325.0 | 339.5 | 309.5 |
| 2025-03-07 | 14.04 (-4.1) | 1.94 (-0.46) | 1.42 (+0.04) | -3404 | 16.54 | -444 | 2.16 | 38 | 0.18 | 20577 | 322.5 | 380.0 | 380.5 | 320.5 |
| 2025-02-27 | 18.14 (-1.3) | 2.4 (-0.08) | 1.38 (-0.03) | -2391 | 26.36 | -79 | 0.87 | -27 | 0.3 | 9070 | 385.0 | 408.5 | 410.5 | 385.0 |
| 2025-02-21 | 19.44 (+0.76) | 2.48 (+0.05) | 1.41 (+0.01) | 367 | 3.3 | 46 | 0.41 | 8 | 0.07 | 11112 | 413.0 | 408.0 | 434.5 | 407.5 |
| 2025-02-14 | 18.68 (+0.73) | 2.43 (-0.05) | 1.4 (0.0) | 702 | 5.27 | -42 | 0.32 | 3 | 0.02 | 13327 | 405.5 | 388.0 | 419.5 | 378.0 |
| 2025-02-07 | 17.95 (-0.73) | 2.48 (+0.01) | 1.4 (-0.11) | 13 | 0.1 | 8 | 0.06 | -111 | 0.82 | 13554 | 403.0 | 399.0 | 409.0 | 372.0 |
| 2025-01-22 | 18.68 (+1.28) | 2.47 (+0.71) | 1.51 (0.0) | 1261 | 11.03 | 214 | 1.87 | 0 | 0.0 | 11437 | 430.0 | 418.5 | 434.5 | 413.5 |
| 2025-01-17 | 17.4 (+2.91) | 1.76 (-0.19) | 1.51 (+0.03) | 2660 | 9.96 | -180 | 0.67 | 34 | 0.13 | 26703 | 415.0 | 372.0 | 417.0 | 353.0 |
| 2025-01-10 | 14.49 (-1.47) | 1.95 (+0.2) | 1.48 (+0.01) | -1319 | 5.11 | 95 | 0.37 | 29 | 0.11 | 25793 | 383.0 | 404.0 | 438.5 | 380.0 |
| 2024-12-31 | 15.96 (+0.05) | 1.75 (-0.03) | 1.47 (-0.03) | -115 | 1.4 | -31 | 0.38 | 73 | 0.89 | 8234 | 142.5 | 142.0 | 145.0 | 136.5 |
| 2024-12-27 | 15.91 (-0.72) | 1.78 (-0.12) | 1.5 (-0.03) | -457 | 5.36 | -112 | 1.31 | -32 | 0.38 | 8529 | 399.5 | 415.0 | 419.0 | 399.0 |
| 2024-12-20 | 16.63 (+1.3) | 1.9 (-1.35) | 1.53 (-0.09) | 1556 | 8.53 | -1310 | 7.18 | -85 | 0.47 | 18249 | 409.0 | 418.0 | 425.0 | 397.0 |
| 2024-12-13 | 15.33 (+1.41) | 3.25 (-3.13) | 1.62 (-0.83) | 1203 | 4.1 | -3023 | 10.3 | -802 | 2.73 | 29337 | 417.0 | 450.0 | 451.0 | 405.0 |
| 2024-12-06 | 13.92 (+1.46) | 6.38 (-1.8) | 2.45 (-0.06) | 1223 | 4.47 | -1740 | 6.36 | -55 | 0.2 | 27376 | 454.0 | 439.0 | 471.0 | 430.0 |
| 2024-11-29 | 12.46 (-2.88) | 8.18 (+0.1) | 2.51 (-0.06) | -3033 | 17.46 | 99 | 0.57 | -56 | 0.32 | 17376 | 433.5 | 479.0 | 482.0 | 429.0 |
| 2024-11-22 | 15.34 (+1.58) | 8.08 (+0.05) | 2.57 (-0.19) | 1511 | 4.81 | 46 | 0.15 | -185 | 0.59 | 31406 | 473.0 | 465.5 | 483.0 | 426.0 |
| 2024-11-15 | 13.76 (-1.64) | 8.03 (+0.96) | 2.76 (-0.1) | -2026 | 7.53 | 932 | 3.46 | -104 | 0.39 | 26909 | 466.0 | 471.5 | 481.5 | 454.0 |
| 2024-11-08 | 15.4 (-0.67) | 7.07 (+0.09) | 2.86 (-0.13) | -515 | 1.53 | 88 | 0.26 | -126 | 0.38 | 33570 | 467.5 | 470.5 | 477.5 | 428.0 |
| 2024-11-01 | 16.07 (+0.52) | 6.98 (-0.28) | 2.99 (0.0) | 376 | 3.49 | -273 | 2.53 | 4 | 0.04 | 10785 | 466.0 | 453.0 | 485.0 | 428.0 |
| 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 | |||
| 2024-10-25 | 15.55 (+1.25) | 7.26 (-3.72) | 2.99 (+0.59) | 1325 | 18.72 | -3249 | 45.9 | 570 | 8.05 | 7078 | 452.0 | 450.0 | 468.0 | 426.0 |
| 2024-10-18 | 14.3 (-0.1) | 10.98 (-2.73) | 2.4 (+0.33) | 157 | 0.48 | -2636 | 7.98 | 319 | 0.97 | 33046 | 450.0 | 497.5 | 505.0 | 434.0 |
| 2024-10-11 | 14.4 (-1.74) | 13.71 (-0.27) | 2.07 (-0.12) | -1634 | 6.57 | -260 | 1.05 | -113 | 0.45 | 24880 | 490.0 | 506.0 | 556.0 | 477.0 |
| 2024-10-04 | 16.14 (+0.09) | 13.98 (-0.16) | 2.19 (+0.07) | 176 | 10.46 | -150 | 8.91 | 71 | 4.22 | 1683 | 494.5 | 470.0 | 500.0 | 470.0 |
| 2024-09-27 | 16.05 (+0.87) | 14.14 (-0.56) | 2.12 (+0.35) | 1491 | 25.25 | -545 | 9.23 | 339 | 5.74 | 5906 | 470.0 | 480.0 | 493.0 | 465.5 |
| 2024-09-20 | 15.18 (+0.36) | 14.7 (+0.61) | 1.77 (+0.04) | 666 | 1.53 | 583 | 1.34 | 36 | 0.08 | 43550 | 472.0 | 452.5 | 486.5 | 452.0 |
| 2024-09-13 | 14.82 (+4.16) | 14.09 (+2.44) | 1.73 (-0.09) | 3872 | 4.96 | 2361 | 3.03 | -90 | 0.12 | 77989 | 445.5 | 380.0 | 445.5 | 373.5 |
| 2024-09-06 | 10.66 (-0.18) | 11.65 (+0.78) | 1.82 (-0.87) | -435 | 0.78 | 750 | 1.35 | -835 | 1.5 | 55578 | 386.5 | 390.5 | 408.0 | 351.0 |
| 2024-08-30 | 10.84 (+0.75) | 10.87 (-0.05) | 2.69 (+0.27) | 754 | 10.16 | -44 | 0.59 | 254 | 3.42 | 7421 | 381.5 | 362.0 | 385.0 | 338.0 |
| 2024-08-23 | 10.09 (-0.59) | 10.92 (-1.77) | 2.42 (+0.45) | 1249 | 13.7 | -1712 | 18.77 | 435 | 4.77 | 9119 | 356.0 | 339.0 | 356.0 | 319.0 |
| 2024-08-16 | 10.68 (+5.35) | 12.69 (+2.44) | 1.97 (-0.35) | 5628 | 6.24 | 3031 | 3.36 | -188 | 0.21 | 90247 | 344.5 | 292.0 | 379.5 | 289.0 |
| 2024-08-09 | 5.33 (+0.49) | 10.25 (+1.34) | 2.32 (-0.42) | 170 | 0.57 | 1209 | 4.06 | -377 | 1.27 | 29746 | 284.0 | 259.0 | 284.0 | 222.5 |
| 2024-08-02 | 4.84 (-1.26) | 8.91 (+2.24) | 2.74 (-0.46) | -3169 | 9.76 | 2006 | 6.18 | -411 | 1.27 | 32476 | 268.0 | 276.0 | 306.5 | 251.0 |
| 2024-07-26 | 6.1 (+0.16) | 6.67 (-0.47) | 3.2 (-0.02) | -55 | 1.93 | -22 | 0.77 | -18 | 0.63 | 2848 | 266.5 | 258.0 | 270.0 | 245.0 |
| 2024-07-19 | 5.94 (-0.74) | 7.14 (-0.03) | 3.22 (+0.19) | -404 | 4.4 | -25 | 0.27 | 167 | 1.82 | 9181 | 256.5 | 285.0 | 292.0 | 237.5 |
| 2024-07-12 | 6.68 (-0.31) | 7.17 (-0.62) | 3.03 (-0.26) | -57 | 0.11 | -561 | 1.09 | -230 | 0.45 | 51456 | 285.0 | 339.0 | 365.0 | 285.0 |
| 2024-07-05 | 6.99 (+2.02) | 7.79 (+0.05) | 3.29 (+0.2) | 1869 | 8.39 | 42 | 0.19 | 178 | 0.8 | 22266 | 330.0 | 275.0 | 330.0 | 270.0 |
| 2024-06-28 | 4.97 (-0.26) | 7.74 (-0.13) | 3.09 (+0.17) | 93 | 1.99 | -111 | 2.38 | 156 | 3.34 | 4665 | 268.5 | 259.5 | 269.0 | 253.5 |
| 2024-06-21 | 5.23 (+0.33) | 7.87 (-0.73) | 2.92 (-0.31) | -578 | 2.24 | -653 | 2.53 | -280 | 1.08 | 25817 | 258.5 | 272.5 | 284.0 | 249.5 |
| 2024-06-14 | 4.9 (-0.51) | 8.6 (+0.25) | 3.23 (+0.07) | -422 | 1.47 | 209 | 0.73 | 58 | 0.2 | 28681 | 268.0 | 251.0 | 275.5 | 247.0 |
| 2024-06-07 | 5.41 (-0.05) | 8.35 (-0.01) | 3.16 (0.0) | -238 | 2.6 | 0 | 0.0 | 7 | 0.08 | 9162 | 246.0 | 240.0 | 248.5 | 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 | |||
| 2024-05-31 | 5.46 (-1.17) | 8.36 (+0.48) | 3.16 (-0.57) | -979 | 5.84 | 434 | 2.59 | -515 | 3.07 | 16765 | 238.0 | 242.0 | 258.0 | 232.0 |
| 2024-05-24 | 6.63 (+0.37) | 7.88 (+0.48) | 3.73 (-0.28) | 772 | 9.22 | 436 | 5.21 | -249 | 2.97 | 8373 | 238.0 | 229.0 | 240.0 | 222.0 |
| 2024-05-17 | 6.26 (-0.89) | 7.4 (+0.17) | 4.01 (+0.14) | -231 | 2.21 | 150 | 1.43 | 118 | 1.13 | 10459 | 226.5 | 228.5 | 233.0 | 214.5 |
| 2024-05-10 | 7.15 (-3.07) | 7.23 (+0.27) | 3.87 (-0.67) | -3333 | 15.82 | 247 | 1.17 | -598 | 2.84 | 21072 | 226.0 | 251.5 | 255.5 | 219.0 |
| 2024-05-03 | 10.22 (+1.03) | 6.96 (+1.74) | 4.54 (-0.28) | 888 | 6.48 | 1569 | 11.45 | -262 | 1.91 | 13703 | 249.0 | 230.5 | 253.0 | 229.0 |
| 2024-04-26 | 9.19 (-1.43) | 5.22 (-0.4) | 4.82 (-0.82) | -1192 | 7.19 | 20 | 0.12 | -356 | 2.15 | 16570 | 225.5 | 220.0 | 244.5 | 202.5 |
| 2024-04-19 | 10.62 (-0.05) | 5.62 (+0.01) | 5.64 (-0.05) | 0 | 0.0 | 10 | 0.24 | -40 | 0.95 | 4195 | 224.5 | 264.0 | 271.0 | 224.5 |
| 2024-04-12 | 10.67 (-0.39) | 5.61 (+0.07) | 5.69 (-0.12) | -240 | 1.44 | 59 | 0.36 | -99 | 0.6 | 16609 | 271.0 | 283.5 | 291.0 | 254.0 |
| 2024-04-03 | 11.06 (-0.4) | 5.54 (-0.03) | 5.81 (+0.3) | -659 | 2.74 | -30 | 0.12 | 250 | 1.04 | 24095 | 279.5 | 258.0 | 293.0 | 258.0 |
| 2024-03-29 | 11.46 (+0.16) | 5.57 (0.0) | 5.51 (+0.25) | 226 | 8.91 | 0 | 0.0 | 212 | 8.36 | 2536 | 249.0 | 252.0 | 254.0 | 234.0 |
| 2024-03-22 | 11.3 (+1.42) | 5.57 (-0.1) | 5.26 (+0.37) | 1556 | 35.49 | -80 | 1.82 | 304 | 6.93 | 4384 | 250.5 | 226.0 | 260.0 | 226.0 |
| 2024-03-15 | 9.88 (-1.03) | 5.67 (-0.78) | 4.89 (-0.87) | -969 | 2.39 | -650 | 1.6 | -721 | 1.78 | 40516 | 224.0 | 256.5 | 278.5 | 214.5 |
| 2024-03-08 | 10.91 (-0.28) | 6.45 (0.0) | 5.76 (+0.56) | 25 | 0.54 | 0 | 0.0 | 467 | 10.05 | 4645 | 249.0 | 267.5 | 305.5 | 249.0 |
| 2024-03-01 | 11.19 (+0.89) | 6.45 (-0.02) | 5.2 (+0.49) | 870 | 24.03 | -12 | 0.33 | 411 | 11.35 | 3621 | 252.0 | 246.0 | 252.0 | 226.5 |
| 2024-02-23 | 10.3 (+1.04) | 6.47 (-0.22) | 4.71 (-0.06) | 557 | 1.77 | -194 | 0.62 | -59 | 0.19 | 31543 | 247.0 | 225.0 | 254.0 | 217.5 |
| 2024-02-16 | 9.26 (+0.15) | 6.69 (+0.07) | 4.77 (-0.16) | 213 | 1.39 | 65 | 0.42 | -131 | 0.85 | 15364 | 228.0 | 200.5 | 228.5 | 194.5 |
| 2024-02-05 | 9.11 (-0.3) | 6.62 (+0.01) | 4.93 (-0.05) | -129 | 9.46 | 0 | 0.0 | -43 | 3.15 | 1363 | 196.0 | 196.0 | 197.5 | 193.0 |
| 2024-02-02 | 9.41 (+0.47) | 6.61 (-0.12) | 4.98 (-0.19) | 923 | 9.87 | -100 | 1.07 | -154 | 1.65 | 9354 | 196.0 | 178.0 | 198.5 | 178.0 |
| 2024-01-26 | 8.94 (+3.7) | 6.73 (+0.28) | 5.17 (+0.27) | 3462 | 13.33 | 288 | 1.11 | 222 | 0.86 | 25963 | 178.0 | 167.0 | 183.0 | 165.0 |
| 2024-01-19 | 5.24 (-0.35) | 6.45 (+0.37) | 4.9 (+0.31) | -143 | 0.27 | 316 | 0.59 | 264 | 0.49 | 53925 | 166.0 | 150.0 | 173.0 | 149.5 |
| 2024-01-12 | 5.59 (+1.37) | 6.08 (+0.21) | 4.59 (+0.43) | 1099 | 4.19 | 175 | 0.67 | 251 | 0.96 | 26210 | 148.5 | 143.0 | 154.5 | 138.0 |
| 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 | |||
| 2023-12-29 | 4.22 (+1.05) | 5.87 (0.0) | 4.16 (-0.01) | 976 | 3.15 | 0 | 0.0 | -4 | 0.01 | 30988 | 141.0 | 134.5 | 151.5 | 134.0 |
| 2023-12-22 | 3.17 (-0.3) | 5.87 (+0.01) | 4.17 (+0.07) | 19 | 0.56 | 0 | 0.0 | 48 | 1.42 | 3378 | 133.5 | 132.0 | 136.0 | 130.5 |
| 2023-12-15 | 3.47 (-1.85) | 5.86 (+0.2) | 4.1 (-0.19) | -1617 | 9.39 | 170 | 0.99 | -157 | 0.91 | 17228 | 132.0 | 134.0 | 142.5 | 130.5 |
| 2023-12-08 | 5.32 (+2.22) | 5.66 (0.0) | 4.29 (-0.35) | 1935 | 16.9 | 0 | 0.0 | -295 | 2.58 | 11453 | 136.0 | 134.0 | 138.0 | 127.0 |
| 2023-12-01 | 3.1 (+0.04) | 5.66 (+0.12) | 4.64 (+0.27) | 348 | 2.35 | 100 | 0.68 | 234 | 1.58 | 14810 | 133.0 | 133.0 | 139.5 | 129.0 |
| 2023-11-24 | 3.06 (-0.15) | 5.54 (-0.01) | 4.37 (+0.12) | -133 | 0.49 | 0 | 0.0 | 100 | 0.37 | 27375 | 132.5 | 135.5 | 143.0 | 131.0 |
| 2023-11-17 | 3.21 (-0.45) | 5.55 (+0.73) | 4.25 (+0.6) | -168 | 0.49 | 600 | 1.76 | 498 | 1.46 | 34021 | 136.0 | 129.0 | 139.5 | 127.0 |
| 2023-11-10 | 3.66 (-0.02) | 4.82 (-0.01) | 3.65 (-0.13) | -9 | 0.09 | 0 | 0.0 | -101 | 0.97 | 10416 | 123.0 | 131.0 | 133.0 | 121.5 |
| 2023-11-03 | 3.68 (-0.47) | 4.83 (0.0) | 3.78 (+0.02) | -445 | 3.38 | 0 | 0.0 | 15 | 0.11 | 13173 | 130.0 | 120.0 | 132.0 | 116.5 |
| 2023-10-27 | 4.15 (-0.35) | 4.83 (-0.18) | 3.76 (-0.09) | -358 | 1.14 | -154 | 0.49 | -77 | 0.25 | 31337 | 120.5 | 137.0 | 140.0 | 119.5 |
| 2023-10-20 | 4.5 (-1.7) | 5.01 (+0.79) | 3.85 (-0.02) | -1448 | 4.77 | 655 | 2.16 | -19 | 0.06 | 30371 | 135.0 | 134.5 | 138.0 | 125.0 |
| 2023-10-13 | 6.2 (+1.58) | 4.22 (+0.48) | 3.87 (+0.04) | 1017 | 4.91 | 402 | 1.94 | 33 | 0.16 | 20708 | 136.0 | 137.5 | 140.5 | 132.0 |
| 2023-10-06 | 4.62 (+0.03) | 3.74 (+2.94) | 3.83 (-0.16) | -49 | 0.09 | 2452 | 4.48 | -135 | 0.25 | 54747 | 133.0 | 117.0 | 137.5 | 115.0 |
| 2023-09-28 | 4.59 (+0.83) | 0.8 (0.0) | 3.99 (+0.04) | 90 | 0.6 | 0 | 0.0 | 33 | 0.22 | 15126 | 113.0 | 103.0 | 113.0 | 100.5 |
| 2023-09-22 | 3.76 (-2.21) | 0.8 (0.0) | 3.95 (+0.15) | -1461 | 22.59 | 0 | 0.0 | 127 | 1.96 | 6467 | 101.0 | 99.6 | 105.0 | 95.1 |
| 2023-09-15 | 5.97 (+0.81) | 0.8 (-2.45) | 3.8 (+0.18) | 624 | 7.16 | -2044 | 23.46 | 150 | 1.72 | 8713 | 100.5 | 101.5 | 102.0 | 94.1 |
| 2023-09-08 | 5.16 (+0.12) | 3.25 (-0.4) | 3.62 (-0.06) | 16 | 0.21 | -335 | 4.32 | -50 | 0.65 | 7749 | 100.5 | 106.5 | 110.5 | 97.0 |
| 2023-09-01 | 5.04 (+0.07) | 3.65 (-0.13) | 3.68 (+0.04) | 124 | 2.11 | -100 | 1.71 | 33 | 0.56 | 5863 | 106.0 | 109.0 | 111.0 | 104.0 |
| 2023-08-25 | 4.97 (+0.86) | 3.78 (-0.58) | 3.64 (-0.08) | 715 | 6.76 | -490 | 4.63 | -67 | 0.63 | 10579 | 108.0 | 109.0 | 115.5 | 107.0 |
| 2023-08-18 | 4.11 (-3.42) | 4.36 (-0.57) | 3.72 (0.0) | -2588 | 11.77 | -476 | 2.17 | -1 | 0.0 | 21981 | 107.0 | 109.0 | 118.5 | 105.5 |
| 2023-08-11 | 7.53 (+2.92) | 4.93 (-1.35) | 3.72 (-0.09) | 2272 | 6.53 | -1121 | 3.22 | -75 | 0.22 | 34780 | 111.0 | 122.0 | 131.5 | 108.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 4.61 (-0.1) | 6.28 (+1.95) | 3.81 (-0.13) | -650 | 1.21 | 1621 | 3.01 | -109 | 0.2 | 53875 | 123.0 | 141.5 | 152.0 | 118.0 |
| 2023-07-28 | 4.71 (-0.64) | 4.33 (-0.09) | 3.94 (+0.03) | -926 | 1.81 | -73 | 0.14 | 29 | 0.06 | 51246 | 138.5 | 133.0 | 147.0 | 124.0 |
| 2023-07-21 | 5.35 (-0.78) | 4.42 (+3.34) | 3.91 (-0.32) | -703 | 1.25 | 2782 | 4.94 | -264 | 0.47 | 56307 | 131.0 | 119.5 | 136.5 | 117.5 |
| 2023-07-14 | 6.13 (+1.13) | 1.08 (+0.23) | 4.23 (+0.38) | 1160 | 3.2 | 195 | 0.54 | 305 | 0.84 | 36231 | 118.5 | 109.0 | 118.5 | 103.0 |
| 2023-07-07 | 5.0 (+0.46) | 0.85 (+0.76) | 3.85 (+0.2) | 220 | 0.53 | 616 | 1.49 | 177 | 0.43 | 41394 | 109.0 | 90.2 | 111.0 | 89.0 |
| 2023-06-30 | 4.54 (+0.39) | 0.09 (0.0) | 3.65 (-0.16) | 723 | 8.23 | 0 | 0.0 | -144 | 1.64 | 8783 | 89.8 | 89.3 | 89.9 | 82.4 |
| 2023-06-21 | 4.15 (+0.15) | 0.09 (0.0) | 3.81 (-0.22) | 156 | 3.56 | 0 | 0.0 | -179 | 4.09 | 4379 | 89.6 | 90.8 | 92.8 | 88.6 |
| 2023-06-16 | 4.0 (-0.36) | 0.09 (+0.04) | 4.03 (-0.08) | -249 | 1.16 | 36 | 0.17 | -61 | 0.28 | 21469 | 89.0 | 91.5 | 95.5 | 88.3 |
| 2023-06-09 | 4.36 (+2.79) | 0.05 (+0.05) | 4.11 (+0.59) | 2219 | 4.09 | 42 | 0.08 | 483 | 0.89 | 54200 | 90.6 | 75.0 | 96.1 | 73.3 |
| 2023-06-02 | 1.57 (+0.07) | 0.0 (0.0) | 3.52 (+0.14) | -196 | 1.44 | 0 | 0.0 | 110 | 0.81 | 13601 | 74.5 | 69.6 | 78.0 | 67.7 |
| 2023-05-26 | 1.5 (+0.27) | 0.0 (0.0) | 3.38 (+0.09) | 79 | 2.23 | 0 | 0.0 | 82 | 2.31 | 3547 | 68.4 | 64.4 | 70.3 | 64.4 |
| 2023-05-19 | 1.23 (+0.11) | 0.0 (0.0) | 3.29 (+0.07) | 95 | 5.27 | 0 | 0.0 | 64 | 3.55 | 1804 | 64.2 | 61.0 | 65.2 | 60.6 |
| 2023-05-12 | 1.12 (-0.07) | 0.0 (0.0) | 3.22 (+0.04) | -44 | 6.4 | 0 | 0.0 | 24 | 3.49 | 688 | 60.6 | 62.0 | 62.0 | 60.4 |
| 2023-05-05 | 1.19 (+0.03) | 0.0 (0.0) | 3.18 (0.0) | 7 | 1.18 | 0 | 0.0 | 0 | 0.0 | 591 | 61.6 | 61.9 | 62.1 | 60.7 |
| 2023-04-28 | 1.16 (-0.21) | 0.0 (0.0) | 3.18 (-0.04) | -154 | 12.1 | 0 | 0.0 | -26 | 2.04 | 1273 | 61.3 | 63.5 | 63.9 | 60.2 |
| 2023-04-21 | 1.37 (-0.08) | 0.0 (0.0) | 3.22 (-0.04) | -181 | 10.47 | 0 | 0.0 | -40 | 2.31 | 1728 | 64.0 | 67.0 | 67.7 | 63.6 |
| 2023-04-14 | 1.45 (-0.17) | 0.0 (0.0) | 3.26 (-0.04) | -170 | 9.65 | 0 | 0.0 | -22 | 1.25 | 1762 | 66.8 | 67.9 | 69.9 | 66.8 |
| 2023-04-07 | 1.62 (-0.11) | 0.0 (0.0) | 3.3 (0.0) | -128 | 30.19 | 0 | 0.0 | -2 | 0.47 | 424 | 67.9 | 68.8 | 68.8 | 67.2 |
| 2023-03-31 | 1.73 (-0.13) | 0.0 (0.0) | 3.3 (-0.04) | -23 | 2.09 | 0 | 0.0 | -29 | 2.64 | 1098 | 68.3 | 68.6 | 68.7 | 66.5 |
| 2023-03-24 | 1.86 (+0.25) | 0.0 (0.0) | 3.34 (+0.03) | 180 | 12.62 | 0 | 0.0 | 20 | 1.4 | 1426 | 68.6 | 65.7 | 69.1 | 65.0 |
| 2023-03-17 | 1.61 (-0.1) | 0.0 (0.0) | 3.31 (+0.03) | -129 | 7.35 | 0 | 0.0 | 23 | 1.31 | 1756 | 65.6 | 67.8 | 69.0 | 65.0 |
| 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 | 1.71 (+0.04) | 0.0 (0.0) | 3.28 (-0.06) | 151 | 4.08 | 0 | 0.0 | -41 | 1.11 | 3705 | 68.2 | 72.6 | 72.6 | 68.0 |
| 2023-03-03 | 1.67 (+0.04) | 0.0 (0.0) | 3.34 (0.0) | -104 | 4.9 | 0 | 0.0 | -2 | 0.09 | 2122 | 71.9 | 72.0 | 73.1 | 71.3 |
| 2023-02-24 | 1.63 (-0.68) | 0.0 (0.0) | 3.34 (0.0) | -765 | 14.37 | 0 | 0.0 | -4 | 0.08 | 5324 | 72.0 | 72.5 | 73.4 | 70.0 |
| 2023-02-17 | 2.31 (-0.28) | 0.0 (0.0) | 3.34 (+0.17) | -243 | 3.9 | 0 | 0.0 | 146 | 2.35 | 6225 | 72.4 | 66.0 | 72.7 | 65.5 |
| 2023-02-10 | 2.59 (-0.15) | 0.0 (0.0) | 3.17 (0.0) | 39 | 1.89 | 0 | 0.0 | 3 | 0.15 | 2061 | 66.0 | 67.3 | 68.5 | 65.5 |
| 2023-02-03 | 2.74 (+0.62) | 0.0 (0.0) | 3.17 (+0.09) | 519 | 15.73 | -245 | 7.42 | 64 | 1.94 | 3300 | 67.5 | 63.3 | 68.5 | 63.3 |
| 2023-01-17 | 2.12 (-0.04) | 0.0 (0.0) | 3.08 (+0.01) | 94 | 31.76 | 0 | 0.0 | 13 | 4.39 | 296 | 62.3 | 62.3 | 63.0 | 62.2 |
| 2023-01-13 | 2.16 (+0.13) | 0.0 (0.0) | 3.07 (0.0) | 171 | 12.26 | 0 | 0.0 | 4 | 0.29 | 1395 | 62.3 | 64.5 | 64.8 | 62.0 |
| 2023-01-06 | 2.03 (+0.16) | 0.0 (0.0) | 3.07 (0.0) | 219 | 19.62 | 0 | 0.0 | -3 | 0.27 | 1116 | 63.6 | 60.5 | 63.8 | 60.5 |
| 2022-12-30 | 1.87 (-0.2) | 0.0 (-0.6) | 3.07 (-0.04) | -7 | 0.3 | -500 | 21.75 | -32 | 1.39 | 2299 | 60.8 | 65.2 | 65.3 | 59.6 |
| 2022-12-23 | 2.07 (+0.47) | 0.6 (-0.24) | 3.11 (-0.06) | 396 | 10.35 | -200 | 5.23 | -45 | 1.18 | 3825 | 65.0 | 68.7 | 69.5 | 62.8 |
| 2022-12-16 | 1.6 (+0.04) | 0.84 (0.0) | 3.17 (0.0) | -224 | 6.37 | 0 | 0.0 | -4 | 0.11 | 3517 | 69.2 | 70.1 | 71.3 | 68.7 |
| 2022-12-09 | 1.56 (-2.21) | 0.84 (+0.3) | 3.17 (+0.05) | -2389 | 12.35 | 250 | 1.29 | 43 | 0.22 | 19350 | 70.3 | 69.4 | 75.1 | 68.5 |
| 2022-12-02 | 3.77 (-0.63) | 0.54 (+0.54) | 3.12 (+0.02) | -455 | 6.32 | 450 | 6.25 | 23 | 0.32 | 7197 | 67.4 | 62.6 | 70.7 | 61.3 |
| 2022-11-25 | 4.4 (-0.41) | 0.0 (0.0) | 3.1 (+0.02) | -423 | 9.41 | 0 | 0.0 | 9 | 0.2 | 4496 | 63.0 | 61.6 | 65.9 | 60.5 |
| 2022-11-18 | 4.81 (-1.15) | 0.0 (0.0) | 3.08 (+0.01) | -821 | 12.17 | 0 | 0.0 | 12 | 0.18 | 6744 | 61.5 | 60.2 | 64.6 | 59.8 |
| 2022-11-11 | 5.96 (+0.12) | 0.0 (0.0) | 3.07 (+0.02) | 226 | 7.17 | -310 | 9.84 | 12 | 0.38 | 3150 | 60.1 | 59.8 | 62.1 | 58.5 |
| 2022-11-04 | 5.84 (+0.26) | 0.0 (-0.17) | 3.05 (0.0) | 399 | 26.01 | -168 | 10.95 | 7 | 0.46 | 1534 | 59.2 | 56.5 | 59.4 | 56.2 |
| 2022-10-28 | 5.58 (+0.98) | 0.17 (-1.21) | 3.05 (0.0) | 981 | 29.04 | -1013 | 29.99 | -1 | 0.03 | 3378 | 55.6 | 56.9 | 58.1 | 53.7 |
| 2022-10-21 | 4.6 (+1.06) | 1.38 (-2.45) | 3.05 (0.0) | 1006 | 20.2 | -2041 | 40.99 | -3 | 0.06 | 4979 | 55.6 | 58.0 | 61.5 | 55.5 |
| 2022-10-14 | 3.54 (+1.28) | 3.83 (-1.19) | 3.05 (0.0) | 1065 | 24.71 | -1006 | 23.34 | -6 | 0.14 | 4310 | 59.5 | 63.3 | 63.8 | 56.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 2.26 (+0.43) | 5.02 (-1.92) | 3.05 (-0.01) | 400 | 10.68 | -1004 | 26.82 | 1 | 0.03 | 3744 | 63.5 | 66.8 | 71.7 | 63.4 |
| 2022-09-30 | 1.83 (+0.54) | 6.94 (-1.22) | 3.06 (-0.02) | 388 | 8.47 | -1030 | 22.48 | -21 | 0.46 | 4581 | 67.0 | 74.5 | 74.9 | 62.8 |
| 2022-09-23 | 1.29 (-0.06) | 8.16 (-0.12) | 3.08 (0.0) | -137 | 5.13 | -120 | 4.49 | -13 | 0.49 | 2671 | 76.3 | 82.0 | 82.1 | 74.1 |
| 2022-09-16 | 1.35 (-0.16) | 8.28 (-0.02) | 3.08 (+0.02) | -214 | 4.15 | 0 | 0.0 | 24 | 0.47 | 5153 | 82.3 | 81.2 | 86.5 | 79.8 |
| 2022-09-08 | 1.51 (-0.3) | 8.3 (0.0) | 3.06 (+0.02) | -395 | 11.14 | 0 | 0.0 | 16 | 0.45 | 3547 | 80.5 | 85.1 | 85.6 | 78.3 |
| 2022-09-02 | 1.81 (-0.98) | 8.3 (+0.63) | 3.04 (0.0) | -1486 | 10.1 | 530 | 3.6 | 7 | 0.05 | 14707 | 85.1 | 78.0 | 91.4 | 77.7 |
| 2022-08-26 | 2.79 (-2.54) | 7.67 (+0.03) | 3.04 (+0.02) | -2461 | 28.35 | 40 | 0.46 | 18 | 0.21 | 8682 | 81.6 | 87.2 | 87.9 | 77.7 |
| 2022-08-19 | 5.33 (+0.06) | 7.64 (-0.15) | 3.02 (+0.04) | 86 | 1.9 | -130 | 2.87 | 27 | 0.6 | 4529 | 86.7 | 78.0 | 86.7 | 76.0 |
| 2022-08-12 | 5.27 (+0.06) | 7.79 (-0.31) | 2.98 (0.0) | 84 | 5.18 | -267 | 16.46 | 1 | 0.06 | 1622 | 75.5 | 73.7 | 75.5 | 72.3 |
| 2022-08-05 | 5.21 (+0.2) | 8.1 (-0.85) | 2.98 (-0.01) | 479 | 18.32 | -703 | 26.88 | -10 | 0.38 | 2615 | 74.3 | 76.5 | 76.5 | 69.1 |
| 2022-07-29 | 5.01 (+0.44) | 8.95 (-0.58) | 2.99 (-0.01) | 500 | 21.93 | -485 | 21.27 | -4 | 0.18 | 2280 | 76.5 | 78.2 | 79.1 | 74.5 |
| 2022-07-22 | 4.57 (+0.4) | 9.53 (-1.26) | 3.0 (+0.01) | 182 | 3.82 | -1054 | 22.11 | 6 | 0.13 | 4766 | 78.5 | 76.0 | 80.7 | 75.1 |
| 2022-07-15 | 4.17 (+0.28) | 10.79 (-0.57) | 2.99 (-0.01) | 317 | 9.93 | -459 | 14.38 | -3 | 0.09 | 3191 | 75.8 | 74.6 | 76.4 | 68.8 |
| 2022-07-08 | 3.89 (+0.94) | 11.36 (-1.06) | 3.0 (+0.01) | 830 | 22.27 | -889 | 23.85 | 6 | 0.16 | 3727 | 78.5 | 75.5 | 79.7 | 73.5 |
| 2022-07-01 | 2.95 (+0.09) | 12.42 (-0.11) | 2.99 (+0.02) | 97 | 2.76 | -230 | 6.54 | 14 | 0.4 | 3517 | 75.0 | 86.4 | 87.5 | 75.0 |
| 2022-06-24 | 2.86 (+0.75) | 12.53 (+0.06) | 2.97 (+0.01) | 795 | 13.36 | 69 | 1.16 | 10 | 0.17 | 5951 | 84.4 | 88.2 | 88.4 | 80.7 |
| 2022-06-17 | 2.11 (+1.04) | 12.47 (-2.46) | 2.96 (-0.04) | 836 | 9.19 | -2111 | 23.21 | -46 | 0.51 | 9097 | 88.2 | 98.4 | 98.4 | 84.5 |
| 2022-06-10 | 1.07 (-1.1) | 14.93 (-1.27) | 3.0 (0.0) | -825 | 18.09 | -1015 | 22.26 | 14 | 0.31 | 4560 | 100.5 | 108.0 | 109.0 | 100.0 |
| 2022-06-02 | 2.17 (-0.06) | 16.2 (-0.33) | 3.0 (+0.06) | -377 | 6.78 | -300 | 5.4 | 48 | 0.86 | 5560 | 107.0 | 103.0 | 112.0 | 102.5 |
| 2022-05-27 | 2.23 (+0.34) | 16.53 (-0.14) | 2.94 (-0.03) | 78 | 2.66 | -100 | 3.41 | -28 | 0.96 | 2930 | 101.0 | 105.0 | 107.0 | 99.9 |
| 2022-05-20 | 1.89 (-0.66) | 16.67 (-0.06) | 2.97 (+0.03) | -284 | 9.5 | -50 | 1.67 | 29 | 0.97 | 2989 | 104.0 | 106.0 | 109.5 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 2.55 (+0.95) | 16.73 (-0.92) | 2.94 (0.0) | 883 | 19.36 | -757 | 16.59 | 2 | 0.04 | 4562 | 104.0 | 112.0 | 112.5 | 99.7 |
| 2022-05-06 | 1.6 (-0.32) | 17.65 (-0.11) | 2.94 (0.0) | -349 | 6.23 | -100 | 1.79 | -2 | 0.04 | 5601 | 112.0 | 116.5 | 119.5 | 111.0 |
| 2022-04-29 | 1.92 (-0.04) | 17.76 (-0.31) | 2.94 (-0.05) | -48 | 0.73 | -280 | 4.24 | -44 | 0.67 | 6610 | 115.5 | 105.5 | 115.5 | 99.3 |
| 2022-04-22 | 1.96 (-0.15) | 18.07 (-0.33) | 2.99 (-0.4) | -48 | 1.09 | -280 | 6.38 | -330 | 7.52 | 4386 | 110.5 | 117.5 | 119.5 | 109.5 |
| 2022-04-15 | 2.11 (+0.01) | 18.4 (-0.61) | 3.39 (+0.11) | -168 | 3.11 | -505 | 9.35 | 87 | 1.61 | 5401 | 119.0 | 129.5 | 130.0 | 119.0 |
| 2022-04-08 | 2.1 (-0.36) | 19.01 (-0.05) | 3.28 (-0.12) | -211 | 6.45 | -1 | 0.03 | -93 | 2.84 | 3269 | 130.0 | 133.0 | 137.0 | 127.5 |
| 2022-04-01 | 2.46 (+0.67) | 19.06 (-0.66) | 3.4 (-0.31) | 700 | 8.9 | -545 | 6.93 | -271 | 3.45 | 7862 | 135.0 | 140.0 | 144.5 | 130.5 |
| 2022-03-25 | 1.79 (-0.63) | 19.72 (+0.37) | 3.71 (+0.25) | -423 | 3.53 | 338 | 2.82 | 218 | 1.82 | 11982 | 142.5 | 145.0 | 148.0 | 142.0 |
| 2022-03-18 | 2.42 (-0.41) | 19.35 (+0.48) | 3.46 (-0.17) | -363 | 1.75 | 408 | 1.97 | -143 | 0.69 | 20713 | 144.0 | 144.0 | 147.0 | 131.5 |
| 2022-03-11 | 2.83 (+0.03) | 18.87 (+1.35) | 3.63 (-0.05) | 58 | 0.34 | 1099 | 6.45 | -43 | 0.25 | 17031 | 139.0 | 137.5 | 141.5 | 124.5 |
| 2022-03-04 | 2.8 (-1.33) | 17.52 (-0.06) | 3.68 (+0.1) | -970 | 4.77 | 0 | 0.0 | 89 | 0.44 | 20324 | 141.0 | 136.5 | 156.5 | 135.5 |
| 2022-02-25 | 4.13 (+0.68) | 17.58 (+0.47) | 3.58 (+0.15) | 730 | 5.15 | 368 | 2.59 | 124 | 0.87 | 14185 | 137.0 | 131.0 | 141.5 | 127.5 |
| 2022-02-18 | 3.45 (+0.1) | 17.11 (+0.91) | 3.43 (-0.19) | 478 | 4.94 | 778 | 8.04 | -155 | 1.6 | 9681 | 131.5 | 126.5 | 137.5 | 125.5 |
| 2022-02-11 | 3.35 (+0.22) | 16.2 (-0.13) | 3.62 (+0.29) | 105 | 1.59 | -141 | 2.13 | 229 | 3.46 | 6616 | 129.0 | 119.0 | 133.0 | 117.5 |
| 2022-01-26 | 3.13 (-0.43) | 16.33 (-0.03) | 3.33 (-0.07) | -374 | 11.08 | 3 | 0.09 | -52 | 1.54 | 3376 | 117.0 | 122.0 | 122.5 | 115.0 |
| 2022-01-21 | 3.56 (-0.75) | 16.36 (+0.32) | 3.4 (+0.12) | -523 | 7.46 | 252 | 3.59 | 97 | 1.38 | 7014 | 122.0 | 126.0 | 133.0 | 121.5 |
| 2022-01-14 | 4.31 (-0.21) | 16.04 (+0.39) | 3.28 (-0.4) | 312 | 1.12 | 326 | 1.17 | -328 | 1.17 | 27938 | 125.0 | 135.0 | 141.5 | 122.0 |
| 2022-01-07 | 4.52 (+0.87) | 15.65 (+4.35) | 3.68 (+0.26) | 495 | 1.06 | 3630 | 7.76 | 219 | 0.47 | 46801 | 138.5 | 123.5 | 140.5 | 118.0 |
| 2021-12-30 | 3.65 (-0.08) | 11.3 (-0.2) | 3.42 (+0.12) | 4 | 0.03 | -166 | 1.32 | 97 | 0.77 | 12617 | 122.5 | 116.5 | 129.0 | 115.5 |
| 2021-12-24 | 3.73 (+0.06) | 11.5 (+0.26) | 3.3 (+0.09) | 109 | 3.08 | 228 | 6.45 | 77 | 2.18 | 3535 | 116.0 | 112.5 | 120.0 | 109.0 |
| 2021-12-17 | 3.67 (-0.25) | 11.24 (-0.59) | 3.21 (+0.01) | -457 | 13.15 | -500 | 14.39 | 11 | 0.32 | 3475 | 112.0 | 117.5 | 117.5 | 111.5 |
| 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 | |||
| 2021-12-10 | 3.92 (+1.22) | 11.83 (+0.16) | 3.2 (-0.02) | 934 | 13.89 | 140 | 2.08 | -14 | 0.21 | 6723 | 117.5 | 116.5 | 121.5 | 112.5 |
| 2021-12-03 | 2.7 (+0.16) | 11.67 (+0.18) | 3.22 (-0.03) | -113 | 2.32 | 148 | 3.04 | -25 | 0.51 | 4875 | 117.5 | 111.5 | 119.5 | 108.0 |
| 2021-11-26 | 2.54 (-0.77) | 11.49 (+0.02) | 3.25 (+0.09) | -1163 | 8.53 | 0 | 0.0 | 69 | 0.51 | 13636 | 115.5 | 122.0 | 130.5 | 115.0 |
| 2021-11-19 | 3.31 (-0.12) | 11.47 (+0.42) | 3.16 (-0.04) | -266 | 3.53 | 368 | 4.88 | -25 | 0.33 | 7537 | 119.0 | 122.5 | 124.0 | 117.0 |
| 2021-11-12 | 3.43 (-0.86) | 11.05 (-0.09) | 3.2 (+0.19) | -808 | 5.64 | -81 | 0.57 | 153 | 1.07 | 14318 | 122.5 | 111.5 | 125.0 | 104.0 |
| 2021-11-05 | 4.29 (+0.11) | 11.14 (-0.58) | 3.01 (+0.02) | -4 | 0.09 | -489 | 11.46 | 13 | 0.3 | 4266 | 111.5 | 109.5 | 114.5 | 105.0 |
| 2021-10-29 | 4.18 (-1.14) | 11.72 (0.0) | 2.99 (0.0) | -1146 | 18.62 | 0 | 0.0 | 3 | 0.05 | 6155 | 109.0 | 110.5 | 120.0 | 105.5 |
| 2021-10-22 | 5.32 (+1.26) | 11.72 (-0.53) | 2.99 (-0.01) | 988 | 18.38 | -434 | 8.07 | -8 | 0.15 | 5376 | 110.0 | 104.0 | 112.5 | 102.0 |
| 2021-10-15 | 4.06 (-1.59) | 12.25 (-0.24) | 3.0 (+0.01) | -1289 | 24.82 | -200 | 3.85 | 3 | 0.06 | 5193 | 102.5 | 107.5 | 111.0 | 100.5 |
| 2021-10-08 | 5.65 (+1.61) | 12.49 (-0.51) | 2.99 (-0.17) | 1492 | 23.75 | -422 | 6.72 | -140 | 2.23 | 6281 | 107.5 | 110.0 | 110.5 | 97.6 |
| 2021-10-01 | 4.04 (+0.32) | 13.0 (+0.27) | 3.16 (-0.07) | -74 | 2.33 | 80 | 2.52 | -64 | 2.02 | 3171 | 109.0 | 118.5 | 118.5 | 109.0 |
| 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 | 28.7 (+0.62) | 5.1 (-1.16) | 1.4 (-0.02) | 437 | 3.96 | -1139 | 10.33 | -16 | 0.15 | 11026 | 1065.0 | 1090.0 | 1100.0 | 998.0 |
| 2026-05-29 | 28.08 (-14.97) | 6.26 (-0.47) | 1.42 (-0.11) | -4759 | 7.12 | -373 | 0.56 | -95 | 0.14 | 66797 | 1120.0 | 1255.0 | 1430.0 | 1035.0 |
| 2026-04-30 | 43.05 (-2.92) | 6.73 (-0.22) | 1.53 (-0.28) | -3017 | 4.42 | 1632 | 2.39 | -269 | 0.39 | 68215 | 1210.0 | 848.0 | 1490.0 | 840.0 |
| 2026-03-31 | 45.97 (+3.5) | 6.95 (+6.51) | 1.81 (-0.33) | 1526 | 1.66 | 6309 | 6.84 | -316 | 0.34 | 92200 | 810.0 | 511.0 | 996.0 | 509.0 |
| 2026-02-26 | 42.47 (+14.6) | 0.44 (-0.01) | 2.14 (+0.28) | 14182 | 32.44 | -13 | 0.03 | 267 | 0.61 | 43722 | 547.0 | 375.5 | 547.0 | 360.0 |
| 2026-01-30 | 27.87 (+5.78) | 0.45 (0.0) | 1.86 (+0.04) | 4417 | 9.02 | 104 | 0.21 | 41 | 0.08 | 48977 | 380.0 | 369.0 | 410.0 | 357.5 |
| 2025-12-31 | 22.09 (+2.72) | 0.45 (-0.62) | 1.82 (+0.06) | 1181 | 5.13 | -595 | 2.59 | 55 | 0.24 | 23016 | 364.0 | 355.0 | 371.0 | 327.0 |
| 2025-11-28 | 19.37 (+1.8) | 1.07 (+0.01) | 1.76 (-0.32) | 749 | 2.6 | 8 | 0.03 | -303 | 1.05 | 28766 | 355.0 | 370.0 | 379.5 | 307.5 |
| 2025-10-31 | 17.57 (+0.18) | 1.06 (-0.93) | 2.08 (+0.04) | -1166 | 3.21 | -797 | 2.2 | 36 | 0.1 | 36282 | 368.5 | 384.0 | 397.0 | 355.0 |
| 2025-09-30 | 17.39 (+2.51) | 1.99 (-1.35) | 2.04 (+0.07) | 3228 | 3.84 | -1313 | 1.56 | 68 | 0.08 | 84138 | 384.0 | 392.0 | 419.0 | 351.0 |
| 2025-08-29 | 14.88 (-0.04) | 3.34 (-0.03) | 1.97 (+0.18) | -2123 | 3.55 | -25 | 0.04 | 177 | 0.3 | 59850 | 389.0 | 368.0 | 402.0 | 349.0 |
| 2025-07-31 | 14.92 (-1.12) | 3.37 (-1.25) | 1.79 (-0.48) | -534 | 0.83 | -1280 | 1.98 | -468 | 0.72 | 64553 | 377.0 | 405.0 | 422.0 | 360.5 |
| 2025-06-30 | 16.04 (+5.24) | 4.62 (+2.52) | 2.27 (+0.39) | 4287 | 3.65 | 2418 | 2.06 | 362 | 0.31 | 117532 | 404.0 | 307.0 | 422.0 | 299.0 |
| 2025-05-29 | 10.8 (-2.02) | 2.1 (+0.28) | 1.88 (+0.22) | -3892 | 4.88 | 302 | 0.38 | 236 | 0.3 | 79807 | 310.5 | 263.0 | 348.0 | 250.5 |
| 2025-04-30 | 12.82 (-2.27) | 1.82 (+0.38) | 1.66 (+0.09) | -1642 | 3.91 | 266 | 0.63 | 91 | 0.22 | 41960 | 255.0 | 276.0 | 281.5 | 201.0 |
| 2025-03-31 | 15.09 (-3.05) | 1.44 (-0.96) | 1.57 (+0.19) | -1600 | 3.19 | -927 | 1.85 | 178 | 0.35 | 50156 | 265.0 | 380.0 | 380.5 | 264.0 |
| 2025-02-27 | 18.14 (-0.54) | 2.4 (-0.07) | 1.38 (-0.13) | -1309 | 2.78 | -67 | 0.14 | -127 | 0.27 | 47063 | 385.0 | 399.0 | 434.5 | 372.0 |
| 2025-01-22 | 18.68 (+2.72) | 2.47 (+0.72) | 1.51 (+0.04) | 2084 | 3.06 | 221 | 0.32 | 43 | 0.06 | 68164 | 430.0 | 405.5 | 438.5 | 353.0 |
| 2024-12-31 | 15.96 (+3.5) | 1.75 (-6.43) | 1.47 (-1.04) | 3538 | 4.05 | -6216 | 7.12 | -1003 | 1.15 | 87260 | 402.0 | 439.0 | 471.0 | 392.0 |
| 2024-11-29 | 12.46 (-4.36) | 8.18 (+1.58) | 2.51 (-0.55) | -4850 | 4.16 | 1528 | 1.31 | -532 | 0.46 | 116639 | 433.5 | 440.0 | 485.0 | 426.0 |
| 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 | 16.82 (+0.82) | 6.6 (-7.38) | 3.06 (+0.9) | 1155 | 1.66 | -6781 | 9.75 | 866 | 1.25 | 69539 | 454.5 | 475.0 | 556.0 | 426.0 |
| 2024-09-30 | 16.0 (+5.16) | 13.98 (+3.11) | 2.16 (-0.53) | 5626 | 3.06 | 2999 | 1.63 | -504 | 0.27 | 183584 | 474.0 | 390.5 | 493.0 | 351.0 |
| 2024-08-30 | 10.84 (+6.59) | 10.87 (+2.04) | 2.69 (-0.27) | 7491 | 5.14 | 2534 | 1.74 | -73 | 0.05 | 145658 | 381.5 | 297.0 | 385.0 | 222.5 |
| 2024-07-31 | 4.25 (-0.72) | 8.83 (+1.09) | 2.96 (-0.13) | -1506 | 1.38 | 1390 | 1.27 | -117 | 0.11 | 109104 | 287.0 | 275.0 | 365.0 | 237.5 |
| 2024-06-28 | 4.97 (-0.49) | 7.74 (-0.62) | 3.09 (-0.07) | -1145 | 1.68 | -555 | 0.81 | -59 | 0.09 | 68326 | 268.5 | 240.0 | 284.0 | 233.0 |
| 2024-05-31 | 5.46 (-4.88) | 8.36 (+1.79) | 3.16 (-1.27) | -3947 | 6.32 | 1616 | 2.59 | -1151 | 1.84 | 62466 | 238.0 | 248.0 | 258.0 | 214.5 |
| 2024-04-30 | 10.34 (-1.12) | 6.57 (+1.0) | 4.43 (-1.08) | -1027 | 1.48 | 1279 | 1.84 | -600 | 0.86 | 69379 | 248.5 | 258.0 | 293.0 | 202.5 |
| 2024-03-29 | 11.46 (+0.63) | 5.57 (-0.88) | 5.51 (+0.34) | 1193 | 2.26 | -730 | 1.38 | 286 | 0.54 | 52776 | 249.0 | 249.0 | 305.5 | 214.5 |
| 2024-02-29 | 10.83 (+1.29) | 6.45 (-0.29) | 5.17 (-0.05) | 1235 | 2.3 | -241 | 0.45 | -39 | 0.07 | 53666 | 243.0 | 193.0 | 254.0 | 191.0 |
| 2024-01-31 | 9.54 (+5.32) | 6.74 (+0.87) | 5.22 (+1.06) | 5134 | 4.24 | 779 | 0.64 | 878 | 0.72 | 121221 | 191.5 | 142.0 | 198.5 | 136.5 |
| 2023-12-29 | 4.22 (+0.49) | 5.87 (+0.21) | 4.16 (-0.45) | 718 | 1.08 | 170 | 0.26 | -374 | 0.56 | 66432 | 141.0 | 135.0 | 151.5 | 127.0 |
| 2023-11-30 | 3.73 (-0.29) | 5.66 (+0.84) | 4.61 (+0.84) | 365 | 0.4 | 700 | 0.76 | 692 | 0.75 | 91833 | 134.0 | 118.5 | 143.0 | 116.5 |
| 2023-10-31 | 4.02 (-0.57) | 4.82 (+4.02) | 3.77 (-0.22) | -1015 | 0.72 | 3355 | 2.37 | -178 | 0.13 | 141744 | 117.0 | 117.0 | 140.5 | 115.0 |
| 2023-09-28 | 4.59 (-0.81) | 0.8 (-2.85) | 3.99 (+0.3) | -1010 | 2.59 | -2379 | 6.1 | 252 | 0.65 | 38982 | 113.0 | 110.5 | 113.0 | 94.1 |
| 2023-08-31 | 5.4 (-0.09) | 3.65 (-3.2) | 3.69 (-0.19) | -456 | 0.44 | -2669 | 2.57 | -162 | 0.16 | 103882 | 109.0 | 147.5 | 148.5 | 104.0 |
| 2023-07-31 | 5.49 (+0.95) | 6.85 (+6.76) | 3.88 (+0.23) | 359 | 0.17 | 5623 | 2.71 | 198 | 0.1 | 207452 | 142.0 | 90.2 | 152.0 | 89.0 |
| 2023-06-30 | 4.54 (+2.98) | 0.09 (+0.09) | 3.65 (+0.22) | 2724 | 2.76 | 78 | 0.08 | 172 | 0.17 | 98731 | 89.8 | 69.2 | 96.1 | 68.4 |
| 2023-05-31 | 1.56 (+0.4) | 0.0 (0.0) | 3.43 (+0.25) | 66 | 0.64 | 0 | 0.0 | 207 | 2.0 | 10335 | 69.2 | 61.9 | 71.8 | 60.4 |
| 2023-04-28 | 1.16 (-0.57) | 0.0 (0.0) | 3.18 (-0.12) | -633 | 12.2 | 0 | 0.0 | -90 | 1.73 | 5189 | 61.3 | 68.8 | 69.9 | 60.2 |
| 2023-03-31 | 1.73 (+0.1) | 0.0 (0.0) | 3.3 (-0.04) | 75 | 0.74 | 0 | 0.0 | -29 | 0.29 | 10110 | 68.3 | 72.0 | 73.1 | 65.0 |
| 2023-02-24 | 1.63 (-0.91) | 0.0 (0.0) | 3.34 (+0.21) | -783 | 5.03 | -89 | 0.57 | 183 | 1.18 | 15553 | 72.0 | 66.0 | 73.4 | 65.5 |
| 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 | |||
| 2023-01-31 | 2.54 (+0.67) | 0.0 (0.0) | 3.13 (+0.06) | 817 | 19.61 | -156 | 3.74 | 40 | 0.96 | 4167 | 65.7 | 60.5 | 65.9 | 60.5 |
| 2022-12-30 | 1.87 (-2.62) | 0.0 (0.0) | 3.07 (-0.04) | -2746 | 8.03 | 0 | 0.0 | -24 | 0.07 | 34204 | 60.8 | 65.8 | 75.1 | 59.6 |
| 2022-11-30 | 4.49 (-1.2) | 0.0 (-0.17) | 3.11 (+0.06) | -648 | 3.69 | -478 | 2.73 | 48 | 0.27 | 17539 | 64.1 | 56.9 | 65.9 | 56.8 |
| 2022-10-31 | 5.69 (+3.86) | 0.17 (-6.77) | 3.05 (-0.01) | 3548 | 21.14 | -5064 | 30.17 | -8 | 0.05 | 16786 | 56.9 | 66.8 | 71.7 | 53.7 |
| 2022-09-30 | 1.83 (-0.69) | 6.94 (-1.01) | 3.06 (-0.06) | -1248 | 5.28 | -850 | 3.59 | -58 | 0.25 | 23646 | 67.0 | 87.0 | 91.4 | 62.8 |
| 2022-08-31 | 2.52 (-2.49) | 7.95 (-1.0) | 3.12 (+0.13) | -2408 | 9.84 | -830 | 3.39 | 107 | 0.44 | 24466 | 87.1 | 76.5 | 87.9 | 69.1 |
| 2022-07-29 | 5.01 (+2.47) | 8.95 (-3.74) | 2.99 (0.0) | 2170 | 14.08 | -3117 | 20.23 | 6 | 0.04 | 15409 | 76.5 | 80.7 | 80.7 | 68.8 |
| 2022-06-30 | 2.54 (+0.1) | 12.69 (-3.84) | 2.99 (+0.03) | 42 | 0.18 | -3357 | 14.06 | 23 | 0.1 | 23881 | 81.1 | 110.5 | 111.5 | 80.7 |
| 2022-05-31 | 2.44 (+0.52) | 16.53 (-1.23) | 2.96 (+0.02) | 471 | 2.42 | -1007 | 5.18 | 17 | 0.09 | 19446 | 110.5 | 116.5 | 119.5 | 99.7 |
| 2022-04-29 | 1.92 (+0.11) | 17.76 (-1.6) | 2.94 (-0.62) | 97 | 0.43 | -1355 | 6.06 | -519 | 2.32 | 22375 | 115.5 | 132.0 | 137.0 | 99.3 |
| 2022-03-31 | 1.81 (-2.32) | 19.36 (+1.78) | 3.56 (-0.02) | -1570 | 2.09 | 1589 | 2.11 | -11 | 0.01 | 75205 | 134.0 | 136.5 | 156.5 | 124.5 |
| 2022-02-25 | 4.13 (+1.0) | 17.58 (+1.25) | 3.58 (+0.25) | 1313 | 4.31 | 1005 | 3.3 | 198 | 0.65 | 30483 | 137.0 | 119.0 | 141.5 | 117.5 |
| 2022-01-26 | 3.13 (-0.52) | 16.33 (+5.03) | 3.33 (-0.09) | -90 | 0.11 | 4211 | 4.95 | -64 | 0.08 | 85130 | 117.0 | 123.5 | 141.5 | 115.0 |
| 2021-12-30 | 3.65 (+0.93) | 11.3 (-0.37) | 3.42 (+0.17) | 507 | 1.78 | -298 | 1.05 | 144 | 0.51 | 28507 | 122.5 | 118.5 | 129.0 | 109.0 |
| 2021-11-30 | 2.72 (-1.46) | 11.67 (-0.05) | 3.25 (+0.26) | -2271 | 5.35 | -54 | 0.13 | 212 | 0.5 | 42477 | 118.0 | 109.5 | 130.5 | 104.0 |
| 2021-10-29 | 4.18 (+0.61) | 11.72 (-1.5) | 2.99 (-0.21) | 227 | 0.93 | -1256 | 5.16 | -175 | 0.72 | 24339 | 109.0 | 114.5 | 120.0 | 97.6 |
| 2021-09-30 | 3.57 (+1.88) | 13.22 (-4.51) | 3.2 (-0.48) | 1504 | 6.61 | -3939 | 17.31 | -408 | 1.79 | 22751 | 115.0 | 129.5 | 135.5 | 110.0 |
| 2021-08-31 | 1.69 (-2.42) | 17.73 (+0.38) | 3.68 (-0.33) | -2298 | 7.35 | 375 | 1.2 | -269 | 0.86 | 31285 | 129.5 | 140.0 | 163.0 | 122.5 |
| 2021-07-30 | 4.11 (-1.97) | 17.35 (+5.2) | 4.01 (+0.17) | -1550 | 1.29 | 4349 | 3.63 | 143 | 0.12 | 119704 | 140.0 | 127.0 | 169.0 | 122.0 |
| 2021-06-30 | 6.08 () | 12.15 () | 3.84 () | -376 | 10.99 | 0 | 0.0 | -19 | 0.56 | 3422 | 126.0 | 129.5 | 132.0 | 126.0 |