- 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 | 33.66 (-0.3) | 4.21 (0.0) | 0.35 (0.0) | -241 | 9.65 | 4 | 0.16 | -3 | 0.12 | 2497 | 1300.0 | 1280.0 | 1325.0 | 1230.0 |
| 2026-07-16 | 33.96 (-0.23) | 4.21 (0.0) | 0.35 (-0.02) | -180 | 17.6 | 0 | 0.0 | -12 | 1.17 | 1023 | 1350.0 | 1400.0 | 1405.0 | 1340.0 |
| 2026-07-15 | 34.19 (-0.28) | 4.21 (-0.11) | 0.37 (-0.03) | -235 | 12.29 | -87 | 4.55 | -30 | 1.57 | 1912 | 1430.0 | 1360.0 | 1430.0 | 1305.0 |
| 2026-07-14 | 34.47 (+1.15) | 4.32 (-0.08) | 0.4 (-0.02) | 896 | 33.52 | -69 | 2.58 | -15 | 0.56 | 2673 | 1315.0 | 1380.0 | 1425.0 | 1250.0 |
| 2026-07-13 | 33.32 (+0.67) | 4.4 (+0.02) | 0.42 (-0.04) | 554 | 23.25 | 16 | 0.67 | -33 | 1.38 | 2383 | 1375.0 | 1465.0 | 1475.0 | 1335.0 |
| 2026-07-09 | 32.65 (-0.01) | 4.38 (0.0) | 0.46 (-0.02) | -3 | 0.22 | 1 | 0.07 | -11 | 0.8 | 1368 | 1480.0 | 1525.0 | 1555.0 | 1460.0 |
| 2026-07-08 | 32.66 (+0.92) | 4.38 (-0.35) | 0.48 (-0.01) | -66 | 1.87 | -187 | 5.3 | -6 | 0.17 | 3525 | 1485.0 | 1590.0 | 1620.0 | 1440.0 |
| 2026-07-07 | 31.74 (+0.44) | 4.73 (+0.24) | 0.49 (-0.03) | 342 | 13.45 | 181 | 7.12 | -17 | 0.67 | 2543 | 1540.0 | 1615.0 | 1710.0 | 1535.0 |
| 2026-07-06 | 31.3 (-0.02) | 4.49 (-0.01) | 0.52 (-0.01) | -9 | 0.66 | 0 | 0.0 | -14 | 1.03 | 1361 | 1595.0 | 1675.0 | 1690.0 | 1580.0 |
| 2026-07-03 | 31.32 (-0.23) | 4.5 (+0.06) | 0.53 (+0.02) | -182 | 10.17 | 40 | 2.24 | 19 | 1.06 | 1789 | 1640.0 | 1595.0 | 1685.0 | 1585.0 |
| 2026-07-02 | 31.55 (-0.24) | 4.44 (+0.29) | 0.51 (-0.03) | -45 | 2.03 | 231 | 10.44 | -27 | 1.22 | 2212 | 1635.0 | 1530.0 | 1640.0 | 1485.0 |
| 2026-07-01 | 31.79 (+0.05) | 4.15 (-0.36) | 0.54 (-0.01) | 26 | 1.25 | -285 | 13.7 | -5 | 0.24 | 2080 | 1575.0 | 1665.0 | 1675.0 | 1570.0 |
| 2026-06-30 | 31.74 (-0.02) | 4.51 (-0.05) | 0.55 (0.0) | -16 | 0.88 | -41 | 2.26 | -2 | 0.11 | 1815 | 1640.0 | 1640.0 | 1660.0 | 1590.0 |
| 2026-06-29 | 31.76 (+0.4) | 4.56 (-0.23) | 0.55 (-0.07) | 318 | 12.12 | -178 | 6.78 | -51 | 1.94 | 2624 | 1600.0 | 1630.0 | 1645.0 | 1575.0 |
| 2026-06-26 | 31.36 (-0.37) | 4.79 (-0.4) | 0.62 (0.0) | -375 | 9.46 | -315 | 7.94 | -1 | 0.03 | 3965 | 1680.0 | 1830.0 | 1950.0 | 1680.0 |
| 2026-06-25 | 31.73 (-0.37) | 5.19 (-0.05) | 0.62 (+0.01) | -311 | 13.04 | -34 | 1.43 | 10 | 0.42 | 2385 | 1865.0 | 1980.0 | 1995.0 | 1825.0 |
| 2026-06-24 | 32.1 (-0.35) | 5.24 (+0.07) | 0.61 (0.0) | -200 | 9.63 | 53 | 2.55 | -3 | 0.14 | 2077 | 1935.0 | 1965.0 | 2035.0 | 1930.0 |
| 2026-06-23 | 32.45 (-0.46) | 5.17 (-0.08) | 0.61 (+0.02) | -221 | 5.9 | -67 | 1.79 | 13 | 0.35 | 3744 | 1980.0 | 2100.0 | 2180.0 | 1975.0 |
| 2026-06-22 | 32.91 (+0.05) | 5.25 (-0.21) | 0.59 (+0.01) | 50 | 3.21 | -165 | 10.6 | 10 | 0.64 | 1557 | 2085.0 | 2005.0 | 2120.0 | 1950.0 |
| 2026-06-18 | 32.86 (+0.08) | 5.46 (-0.01) | 0.58 (+0.01) | 70 | 10.65 | -5 | 0.76 | 10 | 1.52 | 657 | 1945.0 | 1860.0 | 1950.0 | 1840.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 32.78 (-0.11) | 5.47 (-0.09) | 0.57 (+0.01) | -83 | 13.32 | -69 | 11.08 | 7 | 1.12 | 623 | 1835.0 | 1835.0 | 1895.0 | 1825.0 |
| 2026-06-16 | 32.89 (-0.06) | 5.56 (-0.04) | 0.56 (-0.02) | -47 | 6.28 | -34 | 4.55 | -14 | 1.87 | 748 | 1875.0 | 1940.0 | 1955.0 | 1875.0 |
| 2026-06-15 | 32.95 (-0.04) | 5.6 (-0.01) | 0.58 (-0.01) | -3 | 0.5 | -8 | 1.33 | -6 | 1.0 | 601 | 1920.0 | 1910.0 | 1945.0 | 1885.0 |
| 2026-06-12 | 32.99 (+0.07) | 5.61 (-0.09) | 0.59 (-0.01) | 31 | 3.6 | -71 | 8.26 | -13 | 1.51 | 860 | 1855.0 | 1900.0 | 1900.0 | 1820.0 |
| 2026-06-11 | 32.92 (-0.31) | 5.7 (-0.01) | 0.6 (0.0) | -235 | 15.19 | -9 | 0.58 | 3 | 0.19 | 1547 | 1820.0 | 1960.0 | 1960.0 | 1705.0 |
| 2026-06-10 | 33.23 (-0.26) | 5.71 (-0.01) | 0.6 (-0.04) | 35 | 2.05 | -4 | 0.23 | -30 | 1.75 | 1710 | 1890.0 | 2075.0 | 2090.0 | 1890.0 |
| 2026-06-09 | 33.49 (-0.06) | 5.72 (-0.01) | 0.64 (+0.04) | -24 | 2.16 | -7 | 0.63 | 27 | 2.43 | 1110 | 2100.0 | 2030.0 | 2115.0 | 2000.0 |
| 2026-06-08 | 33.55 (-0.24) | 5.73 (+0.01) | 0.6 (-0.02) | -82 | 7.16 | 3 | 0.26 | -13 | 1.14 | 1145 | 1970.0 | 1850.0 | 1970.0 | 1850.0 |
| 2026-06-05 | 33.79 (+0.14) | 5.72 (-0.1) | 0.62 (+0.02) | 138 | 3.01 | -73 | 1.59 | 17 | 0.37 | 4582 | 2055.0 | 2120.0 | 2170.0 | 2000.0 |
| 2026-06-04 | 33.65 (+0.7) | 5.82 (+0.13) | 0.6 (-0.15) | 539 | 9.33 | 96 | 1.66 | -116 | 2.01 | 5777 | 2145.0 | 1950.0 | 2200.0 | 1950.0 |
| 2026-06-03 | 32.95 (+1.18) | 5.69 (-0.04) | 0.75 (+0.19) | 899 | 30.68 | -30 | 1.02 | 149 | 5.09 | 2930 | 2065.0 | 1985.0 | 2065.0 | 1985.0 |
| 2026-06-02 | 31.77 (+0.3) | 5.73 (+0.02) | 0.56 (-0.01) | -116 | 4.66 | 15 | 0.6 | -13 | 0.52 | 2488 | 1880.0 | 1925.0 | 1960.0 | 1860.0 |
| 2026-06-01 | 31.47 (-0.09) | 5.71 (-0.15) | 0.57 (-0.03) | -87 | 4.49 | -113 | 5.84 | -22 | 1.14 | 1936 | 1885.0 | 1855.0 | 1930.0 | 1835.0 |
| 2026-05-29 | 31.56 (-1.19) | 5.86 (0.0) | 0.6 (-0.02) | -978 | 30.64 | 1 | 0.03 | -17 | 0.53 | 3192 | 1845.0 | 1940.0 | 1940.0 | 1845.0 |
| 2026-05-28 | 32.75 (-0.07) | 5.86 (-0.2) | 0.62 (-0.04) | -81 | 1.79 | -159 | 3.51 | -25 | 0.55 | 4531 | 1895.0 | 2025.0 | 2025.0 | 1890.0 |
| 2026-05-27 | 32.82 (-0.33) | 6.06 (-0.01) | 0.66 (-0.11) | -458 | 7.31 | -12 | 0.19 | -91 | 1.45 | 6267 | 2040.0 | 2280.0 | 2305.0 | 2040.0 |
| 2026-05-26 | 33.15 (+0.47) | 6.07 (+0.54) | 0.77 (+0.1) | 333 | 4.68 | 428 | 6.01 | 76 | 1.07 | 7118 | 2265.0 | 2115.0 | 2265.0 | 1990.0 |
| 2026-05-25 | 32.68 (+0.19) | 5.53 (+0.46) | 0.67 (+0.07) | 122 | 2.32 | 361 | 6.87 | 56 | 1.07 | 5251 | 2060.0 | 1900.0 | 2060.0 | 1830.0 |
| 2026-05-22 | 32.49 (-0.22) | 5.07 (+0.12) | 0.6 (+0.07) | -157 | 4.42 | 91 | 2.56 | 57 | 1.6 | 3554 | 1875.0 | 1830.0 | 1930.0 | 1830.0 |
| 2026-05-21 | 32.71 (-1.08) | 4.95 (+0.17) | 0.53 (-0.01) | -757 | 25.73 | 132 | 4.49 | -9 | 0.31 | 2942 | 1785.0 | 1825.0 | 1830.0 | 1730.0 |
| 2026-05-20 | 33.79 (0.0) | 4.78 (+0.13) | 0.54 (+0.01) | 1 | 0.05 | 110 | 5.92 | 8 | 0.43 | 1859 | 1770.0 | 1765.0 | 1840.0 | 1755.0 |
| 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 | 33.79 (-0.51) | 4.65 (-0.04) | 0.53 (-0.02) | -405 | 15.7 | -35 | 1.36 | -16 | 0.62 | 2580 | 1740.0 | 1830.0 | 1880.0 | 1720.0 |
| 2026-05-18 | 34.3 (-0.37) | 4.69 (+0.11) | 0.55 (0.0) | -212 | 9.35 | 90 | 3.97 | 2 | 0.09 | 2267 | 1815.0 | 1700.0 | 1840.0 | 1690.0 |
| 2026-05-15 | 34.67 (+1.09) | 4.58 (-0.62) | 0.55 (0.0) | 829 | 25.4 | -493 | 15.1 | -5 | 0.15 | 3264 | 1740.0 | 1890.0 | 1890.0 | 1700.0 |
| 2026-05-14 | 33.58 (+0.18) | 5.2 (+0.05) | 0.55 (-0.01) | 131 | 6.33 | 39 | 1.88 | -2 | 0.1 | 2071 | 1855.0 | 1860.0 | 1875.0 | 1780.0 |
| 2026-05-13 | 33.4 (+0.59) | 5.15 (-0.74) | 0.56 (-0.02) | 447 | 10.02 | -577 | 12.94 | -17 | 0.38 | 4460 | 1805.0 | 1870.0 | 1930.0 | 1725.0 |
| 2026-05-12 | 32.81 (-0.75) | 5.89 (-0.49) | 0.58 (0.0) | -650 | 17.2 | -389 | 10.3 | -3 | 0.08 | 3778 | 1905.0 | 2050.0 | 2120.0 | 1905.0 |
| 2026-05-11 | 33.56 (+0.3) | 6.38 (-0.48) | 0.58 (+0.08) | 156 | 4.07 | -372 | 9.72 | 63 | 1.65 | 3829 | 1950.0 | 1935.0 | 1990.0 | 1870.0 |
| 2026-05-08 | 33.26 (-1.1) | 6.86 (-0.37) | 0.5 (-0.03) | -481 | 19.14 | -260 | 10.35 | -18 | 0.72 | 2513 | 1965.0 | 2050.0 | 2065.0 | 1965.0 |
| 2026-05-07 | 34.36 (-0.41) | 7.23 (+0.14) | 0.53 (0.0) | -327 | 12.24 | 109 | 4.08 | 0 | 0.0 | 2671 | 2095.0 | 2075.0 | 2125.0 | 1950.0 |
| 2026-05-06 | 34.77 (+0.47) | 7.09 (-0.07) | 0.53 (-0.01) | 263 | 16.33 | -57 | 3.54 | -7 | 0.43 | 1611 | 2060.0 | 2070.0 | 2070.0 | 1860.0 |
| 2026-05-05 | 34.3 (+0.02) | 7.16 (-0.04) | 0.54 (-0.01) | 15 | 1.65 | -30 | 3.3 | -5 | 0.55 | 909 | 2060.0 | 2115.0 | 2115.0 | 2020.0 |
| 2026-05-04 | 34.28 (-0.34) | 7.2 (-0.21) | 0.55 (0.0) | -269 | 22.03 | -161 | 13.19 | -5 | 0.41 | 1221 | 2085.0 | 2220.0 | 2220.0 | 2060.0 |
| 2026-04-30 | 34.62 (+0.73) | 7.41 (-0.05) | 0.55 (-0.03) | 577 | 40.78 | -38 | 2.69 | -21 | 1.48 | 1415 | 2110.0 | 2050.0 | 2115.0 | 2050.0 |
| 2026-04-29 | 33.89 (+0.34) | 7.46 (-0.12) | 0.58 (+0.01) | 268 | 19.43 | -94 | 6.82 | 7 | 0.51 | 1379 | 2005.0 | 1870.0 | 2015.0 | 1870.0 |
| 2026-04-28 | 33.55 (+0.39) | 7.58 (-0.11) | 0.57 (+0.01) | 306 | 18.75 | -91 | 5.58 | 5 | 0.31 | 1632 | 1905.0 | 1835.0 | 1930.0 | 1835.0 |
| 2026-04-27 | 33.16 (+0.7) | 7.69 (-0.99) | 0.56 (-0.01) | 576 | 21.43 | -773 | 28.76 | -7 | 0.26 | 2688 | 1775.0 | 1940.0 | 1940.0 | 1700.0 |
| 2026-04-24 | 32.46 (-0.42) | 8.68 (-0.7) | 0.57 (-0.04) | -279 | 12.39 | -542 | 24.07 | -25 | 1.11 | 2252 | 1880.0 | 2020.0 | 2050.0 | 1820.0 |
| 2026-04-23 | 32.88 (-0.03) | 9.38 (-0.87) | 0.61 (-0.01) | 74 | 3.33 | -684 | 30.77 | -15 | 0.67 | 2223 | 2020.0 | 2295.0 | 2310.0 | 2020.0 |
| 2026-04-22 | 32.91 (-0.1) | 10.25 (-0.13) | 0.62 (-0.01) | -31 | 2.81 | -95 | 8.61 | -6 | 0.54 | 1104 | 2240.0 | 2320.0 | 2320.0 | 2225.0 |
| 2026-04-21 | 33.01 (-0.11) | 10.38 (+0.21) | 0.63 (-0.15) | -74 | 1.32 | 157 | 2.8 | -113 | 2.02 | 5606 | 2340.0 | 2405.0 | 2460.0 | 2240.0 |
| 2026-04-20 | 33.12 (+1.28) | 10.17 (-0.22) | 0.78 (+0.12) | 1011 | 21.91 | 55 | 1.19 | 96 | 2.08 | 4615 | 2370.0 | 2210.0 | 2370.0 | 2190.0 |
| 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 | 31.84 (-0.02) | 10.39 (+0.01) | 0.66 (0.0) | -26 | 0.53 | 7 | 0.14 | -1 | 0.02 | 4883 | 2155.0 | 2110.0 | 2215.0 | 2110.0 |
| 2026-04-16 | 31.86 (+0.01) | 10.38 (-0.48) | 0.66 (-0.01) | -10 | 0.35 | -377 | 13.35 | -12 | 0.42 | 2824 | 2075.0 | 2115.0 | 2140.0 | 2030.0 |
| 2026-04-15 | 31.85 (+0.27) | 10.86 (-0.41) | 0.67 (+0.01) | 200 | 4.14 | -318 | 6.59 | 8 | 0.17 | 4826 | 2090.0 | 2160.0 | 2220.0 | 2080.0 |
| 2026-04-14 | 31.58 (-1.06) | 11.27 (-0.36) | 0.66 (-0.03) | -792 | 18.57 | -283 | 6.64 | -24 | 0.56 | 4265 | 2075.0 | 2260.0 | 2275.0 | 2050.0 |
| 2026-04-13 | 32.64 (-0.71) | 11.63 (-0.05) | 0.69 (-0.03) | -586 | 12.46 | -40 | 0.85 | -23 | 0.49 | 4703 | 2230.0 | 2380.0 | 2400.0 | 2170.0 |
| 2026-04-10 | 33.35 (+0.7) | 11.68 (-0.01) | 0.72 (+0.06) | 543 | 15.62 | -10 | 0.29 | 47 | 1.35 | 3476 | 2325.0 | 2170.0 | 2325.0 | 2120.0 |
| 2026-04-09 | 32.65 (-0.22) | 11.69 (-0.26) | 0.66 (-0.05) | -187 | 6.72 | -199 | 7.15 | -41 | 1.47 | 2783 | 2115.0 | 2180.0 | 2245.0 | 2110.0 |
| 2026-04-08 | 32.87 (-0.16) | 11.95 (+0.06) | 0.71 (+0.04) | -140 | 4.57 | 48 | 1.57 | 33 | 1.08 | 3062 | 2165.0 | 2235.0 | 2255.0 | 2125.0 |
| 2026-04-07 | 33.03 (+0.41) | 11.89 (-0.02) | 0.67 (+0.03) | 343 | 12.41 | -18 | 0.65 | 29 | 1.05 | 2764 | 2095.0 | 2075.0 | 2160.0 | 2045.0 |
| 2026-04-02 | 32.62 (-0.14) | 11.91 (+0.2) | 0.64 (+0.01) | -89 | 2.34 | 152 | 4.0 | 6 | 0.16 | 3799 | 2000.0 | 2095.0 | 2180.0 | 1985.0 |
| 2026-04-01 | 32.76 (+0.21) | 11.71 (0.0) | 0.63 (-0.06) | 155 | 6.03 | 3 | 0.12 | -52 | 2.02 | 2569 | 2030.0 | 2030.0 | 2090.0 | 2005.0 |
| 2026-03-31 | 32.55 (-0.41) | 11.71 (+0.08) | 0.69 (-0.1) | -423 | 14.16 | 61 | 2.04 | -78 | 2.61 | 2987 | 1900.0 | 2025.0 | 2045.0 | 1900.0 |
| 2026-03-30 | 32.96 (-0.17) | 11.63 (+0.02) | 0.79 (-0.08) | -165 | 6.86 | 20 | 0.83 | -60 | 2.49 | 2405 | 2110.0 | 2070.0 | 2135.0 | 1980.0 |
| 2026-03-27 | 33.13 (-0.18) | 11.61 (+0.03) | 0.87 (-0.03) | -152 | 6.09 | 19 | 0.76 | -26 | 1.04 | 2494 | 2115.0 | 1990.0 | 2175.0 | 1970.0 |
| 2026-03-26 | 33.31 (-0.57) | 11.58 (+0.35) | 0.9 (-0.05) | -479 | 9.68 | 276 | 5.58 | -33 | 0.67 | 4949 | 2080.0 | 2085.0 | 2270.0 | 2070.0 |
| 2026-03-25 | 33.88 (+0.32) | 11.23 (+0.07) | 0.95 (+0.05) | 223 | 9.65 | 57 | 2.47 | 31 | 1.34 | 2312 | 2125.0 | 2085.0 | 2125.0 | 2060.0 |
| 2026-03-24 | 33.56 (-0.31) | 11.16 (+0.75) | 0.9 (0.0) | -280 | 7.47 | 582 | 15.52 | 7 | 0.19 | 3749 | 1935.0 | 1960.0 | 2030.0 | 1855.0 |
| 2026-03-23 | 33.87 (-0.77) | 10.41 (+0.29) | 0.9 (-0.03) | -601 | 19.44 | 229 | 7.41 | -27 | 0.87 | 3092 | 1850.0 | 1905.0 | 2020.0 | 1850.0 |
| 2026-03-20 | 34.64 (+0.12) | 10.12 (+0.1) | 0.93 (0.0) | 98 | 12.19 | 81 | 10.07 | -3 | 0.37 | 804 | 2045.0 | 2005.0 | 2045.0 | 2005.0 |
| 2026-03-19 | 34.52 (+0.01) | 10.02 (+0.06) | 0.93 (-0.04) | 5 | 0.97 | 43 | 8.3 | -24 | 4.63 | 518 | 1930.0 | 1850.0 | 1940.0 | 1850.0 |
| 2026-03-18 | 34.51 (+0.24) | 9.96 (-0.09) | 0.97 (0.0) | 195 | 32.88 | -68 | 11.47 | -6 | 1.01 | 593 | 1850.0 | 1725.0 | 1850.0 | 1725.0 |
| 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 | 34.27 (+0.05) | 10.05 (-0.01) | 0.97 (0.0) | 32 | 3.89 | -12 | 1.46 | 4 | 0.49 | 822 | 1685.0 | 1740.0 | 1755.0 | 1680.0 |
| 2026-03-16 | 34.22 (-0.21) | 10.06 (-0.01) | 0.97 (+0.03) | -161 | 23.13 | -8 | 1.15 | 21 | 3.02 | 696 | 1735.0 | 1710.0 | 1800.0 | 1700.0 |
| 2026-03-13 | 34.43 (-0.01) | 10.07 (-0.01) | 0.94 (0.0) | -4 | 0.59 | -5 | 0.74 | 5 | 0.74 | 680 | 1690.0 | 1625.0 | 1695.0 | 1625.0 |
| 2026-03-12 | 34.44 (-0.06) | 10.08 (+0.01) | 0.94 (0.0) | -42 | 4.03 | 11 | 1.06 | -6 | 0.58 | 1042 | 1690.0 | 1780.0 | 1795.0 | 1685.0 |
| 2026-03-11 | 34.5 (+0.04) | 10.07 (-0.09) | 0.94 (+0.05) | 112 | 12.02 | -77 | 8.26 | 45 | 4.83 | 932 | 1810.0 | 1735.0 | 1840.0 | 1735.0 |
| 2026-03-10 | 34.46 (-0.1) | 10.16 (-0.27) | 0.89 (0.0) | -76 | 5.81 | -208 | 15.89 | -3 | 0.23 | 1309 | 1705.0 | 1770.0 | 1770.0 | 1615.0 |
| 2026-03-09 | 34.56 (-0.09) | 10.43 (0.0) | 0.89 (0.0) | 29 | 13.12 | -1 | 0.45 | 2 | 0.9 | 221 | 1710.0 | 1710.0 | 1710.0 | 1710.0 |
| 2026-03-06 | 34.65 (+0.76) | 10.43 (-0.01) | 0.89 (+0.05) | 410 | 7.93 | -4 | 0.08 | 34 | 0.66 | 5169 | 1895.0 | 1940.0 | 2075.0 | 1895.0 |
| 2026-03-05 | 33.89 (-0.9) | 10.44 (-0.07) | 0.84 (-0.05) | -598 | 8.8 | -56 | 0.82 | -38 | 0.56 | 6795 | 1985.0 | 2220.0 | 2220.0 | 1960.0 |
| 2026-03-04 | 34.79 (+0.64) | 10.51 (+0.01) | 0.89 (-0.03) | 404 | 10.2 | 5 | 0.13 | -20 | 0.5 | 3961 | 2100.0 | 2235.0 | 2270.0 | 2100.0 |
| 2026-03-03 | 34.15 (+0.07) | 10.5 (+0.33) | 0.92 (-0.01) | 4 | 0.07 | 257 | 4.68 | -7 | 0.13 | 5486 | 2330.0 | 2430.0 | 2540.0 | 2300.0 |
| 2026-03-02 | 34.08 (-1.12) | 10.17 (+0.75) | 0.93 (-0.01) | -608 | 15.37 | 591 | 14.94 | -7 | 0.18 | 3957 | 2355.0 | 2030.0 | 2355.0 | 2030.0 |
| 2026-02-26 | 35.2 (+0.08) | 9.42 (-0.01) | 0.94 (-0.02) | 66 | 4.85 | -10 | 0.73 | -15 | 1.1 | 1361 | 2145.0 | 2105.0 | 2260.0 | 2065.0 |
| 2026-02-25 | 35.12 (+0.03) | 9.43 (0.0) | 0.96 (+0.01) | 19 | 1.93 | -4 | 0.41 | 8 | 0.81 | 985 | 2080.0 | 2010.0 | 2080.0 | 1980.0 |
| 2026-02-24 | 35.09 (+0.03) | 9.43 (+0.04) | 0.95 (-0.02) | 36 | 3.92 | 35 | 3.81 | -21 | 2.29 | 918 | 2030.0 | 2060.0 | 2090.0 | 1985.0 |
| 2026-02-23 | 35.06 (-0.02) | 9.39 (+0.03) | 0.97 (0.0) | 27 | 2.74 | 19 | 1.93 | -1 | 0.1 | 984 | 2035.0 | 1990.0 | 2085.0 | 1990.0 |
| 2026-02-11 | 35.08 (+0.06) | 9.36 (-0.01) | 0.97 (0.0) | 52 | 5.16 | -5 | 0.5 | 3 | 0.3 | 1008 | 1950.0 | 1930.0 | 2000.0 | 1900.0 |
| 2026-02-10 | 35.02 (+0.28) | 9.37 (0.0) | 0.97 (+0.04) | 245 | 18.6 | 0 | 0.0 | 33 | 2.51 | 1317 | 1985.0 | 1900.0 | 2000.0 | 1880.0 |
| 2026-02-09 | 34.74 (+0.24) | 9.37 (0.0) | 0.93 (+0.05) | 196 | 18.72 | 2 | 0.19 | 40 | 3.82 | 1047 | 1850.0 | 1800.0 | 1860.0 | 1755.0 |
| 2026-02-06 | 34.5 (0.0) | 9.37 (-0.01) | 0.88 (+0.02) | 23 | 1.98 | -9 | 0.78 | 11 | 0.95 | 1159 | 1695.0 | 1660.0 | 1710.0 | 1595.0 |
| 2026-02-05 | 34.5 (-0.09) | 9.38 (-0.1) | 0.86 (0.0) | 1 | 0.09 | -74 | 6.47 | 0 | 0.0 | 1143 | 1755.0 | 1850.0 | 1850.0 | 1750.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 34.59 (-0.14) | 9.48 (+0.03) | 0.86 (0.0) | -67 | 5.85 | 17 | 1.48 | 1 | 0.09 | 1146 | 1860.0 | 1830.0 | 1860.0 | 1780.0 |
| 2026-02-03 | 34.73 (-0.29) | 9.45 (+0.17) | 0.86 (+0.03) | -275 | 4.64 | 133 | 2.24 | 23 | 0.39 | 5927 | 1830.0 | 1770.0 | 1860.0 | 1710.0 |
| 2026-02-02 | 35.02 (-0.03) | 9.28 (-0.22) | 0.83 (-0.03) | 33 | 0.82 | -165 | 4.12 | -22 | 0.55 | 4004 | 1710.0 | 1745.0 | 1770.0 | 1680.0 |
| 2026-01-30 | 35.05 (+1.16) | 9.5 (-0.25) | 0.86 (-0.01) | 847 | 10.39 | -203 | 2.49 | -10 | 0.12 | 8150 | 1785.0 | 1755.0 | 1845.0 | 1705.0 |
| 2026-01-29 | 33.89 (+2.55) | 9.75 (+0.19) | 0.87 (-0.19) | 2005 | 33.91 | 153 | 2.59 | -146 | 2.47 | 5913 | 1725.0 | 1630.0 | 1725.0 | 1620.0 |
| 2026-01-28 | 31.34 (+0.29) | 9.56 (0.0) | 1.06 (-0.06) | 217 | 13.75 | 0 | 0.0 | -45 | 2.85 | 1578 | 1570.0 | 1570.0 | 1570.0 | 1570.0 |
| 2026-01-27 | 31.05 (+0.14) | 9.56 (-0.01) | 1.12 (+0.19) | 169 | 7.57 | -5 | 0.22 | 145 | 6.49 | 2233 | 1430.0 | 1430.0 | 1430.0 | 1430.0 |
| 2026-01-26 | 30.91 (-0.96) | 9.57 (+0.04) | 0.93 (+0.02) | -751 | 22.83 | 25 | 0.76 | 17 | 0.52 | 3290 | 1300.0 | 1365.0 | 1375.0 | 1295.0 |
| 2026-01-23 | 31.87 (+0.85) | 9.53 (+0.28) | 0.91 (0.0) | 720 | 14.58 | 225 | 4.56 | 2 | 0.04 | 4939 | 1355.0 | 1325.0 | 1370.0 | 1290.0 |
| 2026-01-22 | 31.02 (+0.21) | 9.25 (+0.07) | 0.91 (+0.01) | 136 | 5.52 | 52 | 2.11 | 5 | 0.2 | 2466 | 1295.0 | 1290.0 | 1310.0 | 1270.0 |
| 2026-01-21 | 30.81 (+0.26) | 9.18 (+0.31) | 0.9 (-0.07) | 92 | 1.98 | 81 | 1.74 | -49 | 1.05 | 4650 | 1250.0 | 1270.0 | 1355.0 | 1250.0 |
| 2026-01-20 | 30.55 (-0.62) | 8.87 (+0.08) | 0.97 (-0.05) | -535 | 14.62 | 68 | 1.86 | -43 | 1.17 | 3660 | 1270.0 | 1235.0 | 1310.0 | 1235.0 |
| 2026-01-19 | 31.17 (+0.35) | 8.79 (-0.16) | 1.02 (+0.01) | 268 | 12.55 | -124 | 5.81 | 8 | 0.37 | 2135 | 1235.0 | 1255.0 | 1260.0 | 1200.0 |
| 2026-01-16 | 30.82 (-0.19) | 8.95 (-0.18) | 1.01 (-0.04) | -190 | 5.08 | -147 | 3.93 | -32 | 0.85 | 3743 | 1255.0 | 1330.0 | 1355.0 | 1240.0 |
| 2026-01-15 | 31.01 (-0.21) | 9.13 (-0.02) | 1.05 (-0.06) | -221 | 9.07 | -9 | 0.37 | -44 | 1.81 | 2437 | 1320.0 | 1355.0 | 1370.0 | 1300.0 |
| 2026-01-14 | 31.22 (-0.01) | 9.15 (-0.27) | 1.11 (+0.03) | -68 | 1.77 | -215 | 5.58 | 19 | 0.49 | 3850 | 1360.0 | 1370.0 | 1400.0 | 1320.0 |
| 2026-01-13 | 31.23 (-1.02) | 9.42 (+0.2) | 1.08 (+0.02) | -697 | 15.4 | 156 | 3.45 | 22 | 0.49 | 4525 | 1340.0 | 1445.0 | 1455.0 | 1330.0 |
| 2026-01-12 | 32.25 (-0.05) | 9.22 (+0.12) | 1.06 (+0.08) | -6 | 0.11 | 92 | 1.63 | 58 | 1.03 | 5647 | 1415.0 | 1390.0 | 1450.0 | 1355.0 |
| 2026-01-09 | 32.3 (-0.06) | 9.1 (-0.08) | 0.98 (+0.01) | 139 | 3.5 | -60 | 1.51 | 6 | 0.15 | 3972 | 1400.0 | 1335.0 | 1405.0 | 1300.0 |
| 2026-01-08 | 32.36 (+0.39) | 9.18 (+0.01) | 0.97 (+0.03) | 279 | 8.16 | 12 | 0.35 | 25 | 0.73 | 3421 | 1330.0 | 1300.0 | 1380.0 | 1285.0 |
| 2026-01-07 | 31.97 (0.0) | 9.17 (+0.02) | 0.94 (+0.07) | -36 | 1.41 | 13 | 0.51 | 52 | 2.04 | 2550 | 1295.0 | 1325.0 | 1350.0 | 1295.0 |
| 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 | 31.97 (+0.11) | 9.15 (-0.17) | 0.87 (+0.01) | 151 | 4.4 | -138 | 4.02 | 15 | 0.44 | 3431 | 1300.0 | 1330.0 | 1345.0 | 1265.0 |
| 2026-01-05 | 31.86 (-0.06) | 9.32 (-0.01) | 0.86 (+0.04) | -109 | 3.62 | -5 | 0.17 | 25 | 0.83 | 3013 | 1325.0 | 1390.0 | 1395.0 | 1320.0 |
| 2026-01-02 | 31.92 (+0.07) | 9.33 (+0.01) | 0.82 (+0.03) | 155 | 5.24 | 11 | 0.37 | 24 | 0.81 | 2958 | 1380.0 | 1385.0 | 1420.0 | 1365.0 |
| 2025-12-31 | 31.85 (-0.84) | 9.32 (-0.01) | 0.79 (-0.01) | -405 | 8.4 | 62 | 1.29 | 0 | 0.0 | 4821 | 1360.0 | 1380.0 | 1440.0 | 1345.0 |
| 2025-12-30 | 32.69 (+0.56) | 9.33 (+0.28) | 0.8 (0.0) | 438 | 9.3 | 218 | 4.63 | 4 | 0.08 | 4710 | 1375.0 | 1275.0 | 1395.0 | 1275.0 |
| 2025-12-29 | 32.13 (-0.01) | 9.05 (+0.05) | 0.8 (+0.01) | -1 | 0.05 | 32 | 1.66 | 6 | 0.31 | 1924 | 1280.0 | 1320.0 | 1325.0 | 1275.0 |
| 2025-12-26 | 32.14 (-0.3) | 9.0 (+0.17) | 0.79 (-0.01) | -365 | 11.47 | 132 | 4.15 | -7 | 0.22 | 3183 | 1315.0 | 1320.0 | 1340.0 | 1290.0 |
| 2025-12-24 | 32.44 (-0.21) | 8.83 (+0.08) | 0.8 (-0.02) | -151 | 3.06 | 61 | 1.24 | -19 | 0.39 | 4928 | 1295.0 | 1220.0 | 1315.0 | 1210.0 |
| 2025-12-23 | 32.65 (-0.63) | 8.75 (+0.27) | 0.82 (+0.03) | -531 | 15.9 | 209 | 6.26 | 22 | 0.66 | 3340 | 1205.0 | 1205.0 | 1240.0 | 1180.0 |
| 2025-12-22 | 33.28 (-0.22) | 8.48 (+0.12) | 0.79 (0.0) | -123 | 5.29 | 98 | 4.22 | 4 | 0.17 | 2324 | 1185.0 | 1175.0 | 1210.0 | 1175.0 |
| 2025-12-19 | 33.5 (-1.1) | 8.36 (-0.09) | 0.79 (+0.04) | -856 | 15.76 | -73 | 1.34 | 24 | 0.44 | 5431 | 1155.0 | 1190.0 | 1220.0 | 1135.0 |
| 2025-12-18 | 34.6 (+0.49) | 8.45 (-0.23) | 0.75 (+0.06) | 338 | 6.87 | -176 | 3.58 | 50 | 1.02 | 4922 | 1110.0 | 1205.0 | 1230.0 | 1105.0 |
| 2025-12-17 | 34.11 (-1.59) | 8.68 (+0.14) | 0.69 (+0.02) | -987 | 19.63 | 109 | 2.17 | 19 | 0.38 | 5029 | 1215.0 | 1350.0 | 1385.0 | 1215.0 |
| 2025-12-16 | 35.7 (-0.15) | 8.54 (+0.02) | 0.67 (-0.01) | -117 | 6.96 | 18 | 1.07 | -11 | 0.65 | 1680 | 1335.0 | 1435.0 | 1435.0 | 1270.0 |
| 2025-12-15 | 35.85 (0.0) | 8.52 (0.0) | 0.68 (-0.02) | -10 | 0.76 | 0 | 0.0 | -15 | 1.15 | 1308 | 1410.0 | 1310.0 | 1430.0 | 1305.0 |
| 2025-12-12 | 35.85 (+0.04) | 8.52 (+0.01) | 0.7 (+0.02) | 20 | 1.94 | 0 | 0.0 | 13 | 1.26 | 1033 | 1340.0 | 1285.0 | 1340.0 | 1260.0 |
| 2025-12-11 | 35.81 (+0.1) | 8.51 (-0.05) | 0.68 (+0.04) | 73 | 5.81 | -33 | 2.63 | 36 | 2.86 | 1257 | 1260.0 | 1225.0 | 1310.0 | 1225.0 |
| 2025-12-10 | 35.71 (-0.21) | 8.56 (-0.04) | 0.64 (0.0) | -166 | 20.29 | -35 | 4.28 | 0 | 0.0 | 818 | 1250.0 | 1225.0 | 1250.0 | 1210.0 |
| 2025-12-09 | 35.92 (-0.08) | 8.6 (-0.11) | 0.64 (+0.02) | -69 | 10.58 | -80 | 12.27 | 9 | 1.38 | 652 | 1200.0 | 1205.0 | 1240.0 | 1185.0 |
| 2025-12-08 | 36.0 (-0.15) | 8.71 (+0.01) | 0.62 (0.0) | -80 | 14.34 | 5 | 0.9 | 6 | 1.08 | 558 | 1200.0 | 1200.0 | 1225.0 | 1175.0 |
| 2025-12-05 | 36.15 (-0.09) | 8.7 (-0.15) | 0.62 (-0.01) | -81 | 11.65 | -114 | 16.4 | -7 | 1.01 | 695 | 1185.0 | 1210.0 | 1230.0 | 1185.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 36.24 (-0.05) | 8.85 (-0.27) | 0.63 (-0.02) | 42 | 5.36 | -207 | 26.4 | -14 | 1.79 | 784 | 1200.0 | 1265.0 | 1265.0 | 1200.0 |
| 2025-12-03 | 36.29 (+0.05) | 9.12 (-0.03) | 0.65 (0.0) | 97 | 9.64 | -30 | 2.98 | -4 | 0.4 | 1006 | 1250.0 | 1245.0 | 1300.0 | 1245.0 |
| 2025-12-02 | 36.24 (+0.09) | 9.15 (-0.1) | 0.65 (+0.04) | 154 | 13.08 | -72 | 6.12 | 31 | 2.63 | 1177 | 1230.0 | 1200.0 | 1240.0 | 1200.0 |
| 2025-12-01 | 36.15 (+0.21) | 9.25 (-0.18) | 0.61 (-0.01) | -91 | 9.17 | -145 | 14.62 | -7 | 0.71 | 992 | 1180.0 | 1200.0 | 1215.0 | 1175.0 |
| 2025-11-28 | 35.94 (-0.31) | 9.43 (-0.18) | 0.62 (-0.08) | -221 | 4.31 | -138 | 2.69 | -64 | 1.25 | 5129 | 1190.0 | 1245.0 | 1250.0 | 1185.0 |
| 2025-11-27 | 36.25 (+0.42) | 9.61 (-0.25) | 0.7 (-0.03) | 354 | 6.28 | -188 | 3.34 | -25 | 0.44 | 5636 | 1255.0 | 1345.0 | 1365.0 | 1255.0 |
| 2025-11-26 | 35.83 (+0.61) | 9.86 (+0.06) | 0.73 (-0.03) | 495 | 8.96 | 45 | 0.81 | -23 | 0.42 | 5525 | 1315.0 | 1315.0 | 1360.0 | 1295.0 |
| 2025-11-25 | 35.22 (+0.31) | 9.8 (+0.52) | 0.76 (-0.02) | 139 | 1.56 | 405 | 4.55 | -10 | 0.11 | 8906 | 1310.0 | 1260.0 | 1345.0 | 1230.0 |
| 2025-11-24 | 34.91 (-1.1) | 9.28 (+0.1) | 0.78 (+0.03) | -839 | 17.2 | 70 | 1.44 | 21 | 0.43 | 4878 | 1230.0 | 1180.0 | 1230.0 | 1150.0 |
| 2025-11-21 | 36.01 (+1.19) | 9.18 (+0.32) | 0.75 (-0.19) | 956 | 11.99 | 249 | 3.12 | -147 | 1.84 | 7972 | 1120.0 | 1055.0 | 1145.0 | 1050.0 |
| 2025-11-20 | 34.82 (+0.91) | 8.86 (+0.38) | 0.94 (+0.15) | 757 | 18.33 | 296 | 7.17 | 117 | 2.83 | 4130 | 1105.0 | 1070.0 | 1105.0 | 1065.0 |
| 2025-11-19 | 33.91 (-0.65) | 8.48 (+0.17) | 0.79 (-0.05) | -215 | 4.97 | 129 | 2.98 | -43 | 0.99 | 4322 | 1005.0 | 1035.0 | 1055.0 | 997.0 |
| 2025-11-18 | 34.56 (+0.09) | 8.31 (+0.34) | 0.84 (-0.1) | -35 | 0.56 | 268 | 4.26 | -73 | 1.16 | 6294 | 1030.0 | 1080.0 | 1085.0 | 1005.0 |
| 2025-11-17 | 34.47 (+0.17) | 7.97 (+0.16) | 0.94 (+0.09) | 210 | 2.93 | 118 | 1.64 | 68 | 0.95 | 7179 | 1090.0 | 1020.0 | 1090.0 | 991.0 |
| 2025-11-14 | 34.3 (+0.3) | 7.81 (+0.23) | 0.85 (-0.12) | 316 | 4.37 | 179 | 2.48 | -95 | 1.31 | 7225 | 995.0 | 1010.0 | 1045.0 | 976.0 |
| 2025-11-13 | 34.0 (+0.9) | 7.58 (+0.26) | 0.97 (+0.28) | 757 | 7.66 | 203 | 2.05 | 214 | 2.16 | 9886 | 1040.0 | 950.0 | 1040.0 | 940.0 |
| 2025-11-12 | 33.1 (+0.89) | 7.32 (+0.04) | 0.69 (+0.05) | 715 | 11.59 | 29 | 0.47 | 40 | 0.65 | 6168 | 947.0 | 923.0 | 962.0 | 920.0 |
| 2025-11-11 | 32.21 (-1.07) | 7.28 (+0.02) | 0.64 (-0.03) | -432 | 7.14 | 113 | 1.87 | -9 | 0.15 | 6049 | 913.0 | 945.0 | 959.0 | 903.0 |
| 2025-11-10 | 33.28 (+0.46) | 7.26 (+0.02) | 0.67 (+0.02) | 290 | 5.29 | 20 | 0.36 | 11 | 0.2 | 5482 | 934.0 | 896.0 | 963.0 | 882.0 |
| 2025-11-07 | 32.82 (-0.17) | 7.24 (+0.01) | 0.65 (-0.02) | -218 | 6.66 | 8 | 0.24 | -14 | 0.43 | 3273 | 888.0 | 898.0 | 915.0 | 888.0 |
| 2025-11-06 | 32.99 (-0.73) | 7.23 (+0.13) | 0.67 (+0.02) | -562 | 14.69 | 98 | 2.56 | 18 | 0.47 | 3825 | 902.0 | 906.0 | 923.0 | 891.0 |
| 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 | 33.72 (+0.03) | 7.1 (+0.08) | 0.65 (-0.06) | -36 | 1.15 | 55 | 1.75 | -49 | 1.56 | 3143 | 881.0 | 865.0 | 890.0 | 857.0 |
| 2025-11-04 | 33.69 (-0.14) | 7.02 (+0.01) | 0.71 (-0.06) | -104 | 2.81 | 15 | 0.41 | -42 | 1.14 | 3695 | 890.0 | 954.0 | 956.0 | 890.0 |
| 2025-11-03 | 33.83 (-0.02) | 7.01 (+0.08) | 0.77 (+0.01) | -47 | 1.54 | 58 | 1.9 | 8 | 0.26 | 3059 | 953.0 | 946.0 | 960.0 | 932.0 |
| 2025-10-31 | 33.85 (-0.82) | 6.93 (+0.01) | 0.76 (+0.01) | -502 | 11.58 | 6 | 0.14 | 2 | 0.05 | 4335 | 939.0 | 952.0 | 979.0 | 937.0 |
| 2025-10-30 | 34.67 (-0.23) | 6.92 (+0.1) | 0.75 (-0.17) | -30 | 0.36 | 79 | 0.96 | -131 | 1.59 | 8261 | 943.0 | 995.0 | 1005.0 | 920.0 |
| 2025-10-29 | 34.9 (+0.16) | 6.82 (+0.32) | 0.92 (+0.02) | 177 | 2.03 | 243 | 2.79 | 19 | 0.22 | 8701 | 981.0 | 987.0 | 994.0 | 964.0 |
| 2025-10-28 | 34.74 (+1.48) | 6.5 (+0.99) | 0.9 (+0.04) | 1212 | 8.98 | 754 | 5.59 | 29 | 0.21 | 13492 | 946.0 | 880.0 | 958.0 | 879.0 |
| 2025-10-27 | 33.26 (+1.06) | 5.51 (+0.49) | 0.86 (+0.18) | 687 | 11.21 | 370 | 6.03 | 137 | 2.23 | 6131 | 873.0 | 815.0 | 873.0 | 815.0 |
| 2025-10-23 | 32.2 (-0.07) | 5.02 (-0.02) | 0.68 (0.0) | -10 | 0.45 | -16 | 0.71 | 1 | 0.04 | 2238 | 794.0 | 800.0 | 814.0 | 792.0 |
| 2025-10-22 | 32.27 (-0.35) | 5.04 (+0.22) | 0.68 (0.0) | -199 | 5.4 | 39 | 1.06 | 2 | 0.05 | 3683 | 809.0 | 830.0 | 841.0 | 807.0 |
| 2025-10-21 | 32.62 (-0.43) | 4.82 (+0.01) | 0.68 (0.0) | -364 | 7.56 | 5 | 0.1 | 1 | 0.02 | 4815 | 834.0 | 872.0 | 872.0 | 834.0 |
| 2025-10-20 | 33.05 (+0.66) | 4.81 (+0.11) | 0.68 (+0.05) | 414 | 5.67 | 88 | 1.2 | 33 | 0.45 | 7307 | 857.0 | 800.0 | 872.0 | 798.0 |
| 2025-10-17 | 32.39 (+0.15) | 4.7 (+0.01) | 0.63 (+0.01) | 165 | 4.21 | 6 | 0.15 | 9 | 0.23 | 3921 | 793.0 | 766.0 | 807.0 | 761.0 |
| 2025-10-16 | 32.24 (-0.77) | 4.69 (-0.6) | 0.62 (-0.01) | -645 | 14.5 | -457 | 10.28 | -9 | 0.2 | 4447 | 771.0 | 779.0 | 797.0 | 766.0 |
| 2025-10-15 | 33.01 (-0.4) | 5.29 (-0.53) | 0.63 (-0.02) | -348 | 8.66 | -403 | 10.03 | -16 | 0.4 | 4017 | 778.0 | 805.0 | 814.0 | 775.0 |
| 2025-10-14 | 33.41 (-0.67) | 5.82 (-0.01) | 0.65 (-0.02) | -766 | 11.41 | -8 | 0.12 | -12 | 0.18 | 6712 | 797.0 | 904.0 | 915.0 | 797.0 |
| 2025-10-13 | 34.08 (+0.04) | 5.83 (+0.16) | 0.67 (+0.01) | 261 | 6.69 | 118 | 3.03 | 4 | 0.1 | 3899 | 885.0 | 840.0 | 899.0 | 840.0 |
| 2025-10-09 | 34.04 (-0.62) | 5.67 (+0.23) | 0.66 (-0.08) | -547 | 12.2 | 176 | 3.92 | -57 | 1.27 | 4485 | 887.0 | 925.0 | 928.0 | 884.0 |
| 2025-10-08 | 34.66 (+0.26) | 5.44 (+0.57) | 0.74 (+0.01) | -35 | 0.47 | 437 | 5.9 | 8 | 0.11 | 7413 | 909.0 | 870.0 | 928.0 | 868.0 |
| 2025-10-07 | 34.4 (-0.66) | 4.87 (+0.2) | 0.73 (-0.05) | -529 | 9.87 | 149 | 2.78 | -41 | 0.77 | 5359 | 878.0 | 836.0 | 908.0 | 821.0 |
| 2025-10-03 | 35.06 (+0.02) | 4.67 (0.0) | 0.78 (+0.07) | 30 | 1.05 | 2 | 0.07 | 56 | 1.96 | 2852 | 829.0 | 800.0 | 841.0 | 794.0 |
| 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 | 35.04 (-0.29) | 4.67 (0.0) | 0.71 (-0.02) | -281 | 13.61 | 2 | 0.1 | -14 | 0.68 | 2064 | 799.0 | 807.0 | 816.0 | 792.0 |
| 2025-10-01 | 35.33 (-0.24) | 4.67 (-0.04) | 0.73 (0.0) | -164 | 7.07 | -29 | 1.25 | 1 | 0.04 | 2321 | 800.0 | 797.0 | 808.0 | 791.0 |
| 2025-09-30 | 35.57 (-0.16) | 4.71 (+0.04) | 0.73 (+0.05) | -166 | 7.97 | 27 | 1.3 | 36 | 1.73 | 2084 | 793.0 | 771.0 | 795.0 | 758.0 |
| 2025-09-26 | 35.73 (+0.55) | 4.67 (-0.23) | 0.68 (+0.04) | 422 | 15.8 | -178 | 6.66 | 29 | 1.09 | 2671 | 765.0 | 780.0 | 786.0 | 753.0 |
| 2025-09-25 | 35.18 (-0.37) | 4.9 (-0.09) | 0.64 (-0.08) | -178 | 5.13 | -63 | 1.82 | -62 | 1.79 | 3469 | 781.0 | 824.0 | 831.0 | 781.0 |
| 2025-09-24 | 35.55 (+0.24) | 4.99 (-0.04) | 0.72 (0.0) | 174 | 9.09 | -33 | 1.72 | 5 | 0.26 | 1914 | 828.0 | 830.0 | 833.0 | 811.0 |
| 2025-09-23 | 35.31 (-0.61) | 5.03 (+0.1) | 0.72 (-0.02) | -594 | 17.37 | 77 | 2.25 | -17 | 0.5 | 3419 | 826.0 | 857.0 | 862.0 | 823.0 |
| 2025-09-22 | 35.92 (+0.29) | 4.93 (-0.03) | 0.74 (-0.01) | 103 | 2.88 | -21 | 0.59 | -7 | 0.2 | 3576 | 840.0 | 820.0 | 843.0 | 817.0 |
| 2025-09-19 | 35.63 (-1.59) | 4.96 (+0.07) | 0.75 (-0.03) | -1327 | 23.61 | 48 | 0.85 | -26 | 0.46 | 5620 | 813.0 | 819.0 | 857.0 | 813.0 |
| 2025-09-18 | 37.22 (+0.38) | 4.89 (-0.49) | 0.78 (-0.08) | 193 | 4.75 | -368 | 9.06 | -56 | 1.38 | 4060 | 815.0 | 848.0 | 848.0 | 808.0 |
| 2025-09-17 | 36.84 (-0.3) | 5.38 (-0.07) | 0.86 (+0.01) | -169 | 6.78 | -57 | 2.29 | 6 | 0.24 | 2493 | 844.0 | 856.0 | 870.0 | 843.0 |
| 2025-09-16 | 37.14 (-0.68) | 5.45 (+0.01) | 0.85 (-0.01) | -443 | 17.61 | 7 | 0.28 | -12 | 0.48 | 2516 | 854.0 | 872.0 | 884.0 | 851.0 |
| 2025-09-15 | 37.82 (+0.75) | 5.44 (-0.14) | 0.86 (-0.11) | 592 | 12.38 | -102 | 2.13 | -82 | 1.72 | 4780 | 864.0 | 906.0 | 906.0 | 848.0 |
| 2025-09-12 | 37.07 (-0.16) | 5.58 (0.0) | 0.97 (0.0) | -119 | 3.88 | -1 | 0.03 | -2 | 0.07 | 3070 | 901.0 | 917.0 | 926.0 | 893.0 |
| 2025-09-11 | 37.23 (+0.11) | 5.58 (-0.26) | 0.97 (0.0) | -70 | 1.77 | -195 | 4.92 | 7 | 0.18 | 3963 | 905.0 | 913.0 | 934.0 | 904.0 |
| 2025-09-10 | 37.12 (+0.88) | 5.84 (-0.69) | 0.97 (+0.01) | 722 | 18.64 | -531 | 13.71 | 2 | 0.05 | 3874 | 912.0 | 928.0 | 931.0 | 897.0 |
| 2025-09-09 | 36.24 (+0.34) | 6.53 (-0.26) | 0.96 (-0.12) | 254 | 6.25 | -197 | 4.85 | -90 | 2.21 | 4065 | 917.0 | 956.0 | 956.0 | 914.0 |
| 2025-09-08 | 35.9 (+0.32) | 6.79 (-0.07) | 1.08 (-0.04) | 374 | 8.1 | -49 | 1.06 | -31 | 0.67 | 4615 | 946.0 | 960.0 | 975.0 | 935.0 |
| 2025-09-05 | 35.58 (-0.23) | 6.86 (-0.19) | 1.12 (-0.04) | -168 | 2.01 | -142 | 1.7 | -29 | 0.35 | 8363 | 934.0 | 985.0 | 1010.0 | 933.0 |
| 2025-09-04 | 35.81 (-0.77) | 7.05 (-0.08) | 1.16 (-0.13) | -323 | 4.77 | -64 | 0.94 | -98 | 1.45 | 6775 | 960.0 | 1000.0 | 1020.0 | 957.0 |
| 2025-09-03 | 36.58 (+0.41) | 7.13 (+0.14) | 1.29 (+0.02) | 385 | 5.14 | 105 | 1.4 | 18 | 0.24 | 7496 | 989.0 | 986.0 | 1000.0 | 953.0 |
| 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 | 36.17 (+0.5) | 6.99 (+0.65) | 1.27 (+0.08) | 330 | 3.19 | 493 | 4.77 | 57 | 0.55 | 10337 | 979.0 | 944.0 | 997.0 | 928.0 |
| 2025-09-01 | 35.67 (-0.3) | 6.34 (+0.7) | 1.19 (-0.12) | -346 | 3.16 | 531 | 4.84 | -92 | 0.84 | 10962 | 921.0 | 914.0 | 979.0 | 883.0 |
| 2025-08-29 | 35.97 (+0.53) | 5.64 (0.0) | 1.31 (-0.06) | 515 | 6.92 | 6 | 0.08 | -39 | 0.52 | 7438 | 924.0 | 900.0 | 943.0 | 893.0 |
| 2025-08-28 | 35.44 (-0.09) | 5.64 (+0.06) | 1.37 (-0.01) | 21 | 0.58 | 40 | 1.1 | -13 | 0.36 | 3626 | 867.0 | 885.0 | 897.0 | 861.0 |
| 2025-08-27 | 35.53 (-0.58) | 5.58 (-0.16) | 1.38 (+0.08) | -483 | 6.11 | -122 | 1.54 | 64 | 0.81 | 7900 | 881.0 | 889.0 | 925.0 | 880.0 |
| 2025-08-26 | 36.11 (-0.39) | 5.74 (+0.24) | 1.3 (+0.09) | -193 | 2.26 | 182 | 2.13 | 63 | 0.74 | 8548 | 872.0 | 862.0 | 882.0 | 842.0 |
| 2025-08-25 | 36.5 (+0.76) | 5.5 (0.0) | 1.21 (+0.06) | 691 | 14.7 | 0 | 0.0 | 49 | 1.04 | 4701 | 852.0 | 817.0 | 852.0 | 812.0 |
| 2025-08-22 | 35.74 (+0.89) | 5.5 (-0.17) | 1.15 (-0.15) | 622 | 12.07 | -130 | 2.52 | -114 | 2.21 | 5152 | 775.0 | 825.0 | 834.0 | 774.0 |
| 2025-08-21 | 34.85 (-0.44) | 5.67 (-0.01) | 1.3 (-0.08) | -397 | 6.28 | 0 | 0.0 | -63 | 1.0 | 6322 | 811.0 | 819.0 | 845.0 | 795.0 |
| 2025-08-20 | 35.29 (+0.47) | 5.68 (0.0) | 1.38 (+0.04) | 382 | 7.15 | 0 | 0.0 | 31 | 0.58 | 5339 | 796.0 | 801.0 | 830.0 | 795.0 |
| 2025-08-19 | 34.82 (+0.54) | 5.68 (+0.01) | 1.34 (0.0) | 532 | 6.56 | 8 | 0.1 | 2 | 0.02 | 8109 | 820.0 | 855.0 | 873.0 | 813.0 |
| 2025-08-18 | 34.28 (+0.11) | 5.67 (0.0) | 1.34 (-0.05) | -40 | 0.39 | -1 | 0.01 | -36 | 0.35 | 10320 | 850.0 | 804.0 | 874.0 | 804.0 |
| 2025-08-15 | 34.17 (+0.28) | 5.67 (0.0) | 1.39 (+0.03) | 103 | 1.18 | 0 | 0.0 | 18 | 0.21 | 8695 | 797.0 | 730.0 | 797.0 | 730.0 |
| 2025-08-14 | 33.89 (-0.51) | 5.67 (0.0) | 1.36 (+0.04) | -203 | 2.42 | 1 | 0.01 | 34 | 0.4 | 8400 | 725.0 | 703.0 | 739.0 | 692.0 |
| 2025-08-13 | 34.4 (+0.04) | 5.67 (+0.11) | 1.32 (+0.03) | -7 | 0.11 | 80 | 1.23 | 17 | 0.26 | 6516 | 688.0 | 685.0 | 707.0 | 657.0 |
| 2025-08-12 | 34.36 (-2.0) | 5.56 (0.0) | 1.29 (+0.21) | -1523 | 16.71 | 0 | 0.0 | 163 | 1.79 | 9115 | 666.0 | 655.0 | 697.0 | 641.0 |
| 2025-08-11 | 36.36 (0.0) | 5.56 (0.0) | 1.08 (+0.05) | 125 | 8.75 | -2 | 0.14 | 41 | 2.87 | 1429 | 648.0 | 597.0 | 648.0 | 597.0 |
| 2025-08-08 | 36.36 (-0.61) | 5.56 (0.0) | 1.03 (+0.04) | -604 | 32.2 | 0 | 0.0 | 31 | 1.65 | 1876 | 612.0 | 643.0 | 658.0 | 611.0 |
| 2025-08-07 | 36.97 (-0.09) | 5.56 (0.0) | 0.99 (-0.01) | -147 | 17.52 | 1 | 0.12 | -14 | 1.67 | 839 | 620.0 | 605.0 | 621.0 | 605.0 |
| 2025-08-06 | 37.06 (+0.02) | 5.56 (0.0) | 1.0 (-0.02) | 36 | 7.68 | 0 | 0.0 | -16 | 3.41 | 469 | 599.0 | 590.0 | 605.0 | 590.0 |
| 2025-08-05 | 37.04 (-0.07) | 5.56 (0.0) | 1.02 (-0.03) | -50 | 10.94 | -1 | 0.22 | -16 | 3.5 | 457 | 593.0 | 604.0 | 604.0 | 592.0 |
| 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 | 37.11 (-0.07) | 5.56 (0.0) | 1.05 (-0.03) | -72 | 9.44 | 0 | 0.0 | -24 | 3.15 | 763 | 592.0 | 600.0 | 600.0 | 589.0 |
| 2025-08-01 | 37.18 (+0.11) | 5.56 (0.0) | 1.08 (+0.02) | -2 | 0.24 | 0 | 0.0 | 12 | 1.42 | 844 | 611.0 | 596.0 | 629.0 | 596.0 |
| 2025-07-31 | 37.07 (-0.28) | 5.56 (0.0) | 1.06 (0.0) | -131 | 15.75 | 1 | 0.12 | 5 | 0.6 | 832 | 610.0 | 600.0 | 616.0 | 595.0 |
| 2025-07-30 | 37.35 (-0.02) | 5.56 (0.0) | 1.06 (+0.02) | -38 | 5.21 | 0 | 0.0 | 9 | 1.23 | 729 | 590.0 | 594.0 | 594.0 | 577.0 |
| 2025-07-29 | 37.37 (-0.13) | 5.56 (-0.03) | 1.04 (+0.03) | -171 | 16.0 | -20 | 1.87 | 25 | 2.34 | 1069 | 595.0 | 620.0 | 620.0 | 590.0 |
| 2025-07-28 | 37.5 (-0.4) | 5.59 (0.0) | 1.01 (+0.02) | -246 | 18.59 | 0 | 0.0 | 17 | 1.28 | 1323 | 621.0 | 602.0 | 621.0 | 602.0 |
| 2025-07-25 | 37.9 (-0.04) | 5.59 (0.0) | 0.99 (+0.05) | -107 | 9.22 | 0 | 0.0 | 39 | 3.36 | 1161 | 602.0 | 614.0 | 614.0 | 600.0 |
| 2025-07-24 | 37.94 (+1.38) | 5.59 (+0.71) | 0.94 (+0.13) | 1263 | 10.36 | 538 | 4.41 | 97 | 0.8 | 12195 | 617.0 | 576.0 | 618.0 | 573.0 |
| 2025-07-23 | 36.56 (-0.67) | 4.88 (+0.02) | 0.81 (-0.05) | -543 | 7.82 | 11 | 0.16 | -35 | 0.5 | 6940 | 562.0 | 581.0 | 585.0 | 562.0 |
| 2025-07-22 | 37.23 (+1.55) | 4.86 (+1.73) | 0.86 (-0.09) | 1210 | 6.88 | 1234 | 7.02 | -68 | 0.39 | 17578 | 566.0 | 551.0 | 587.0 | 545.0 |
| 2025-07-21 | 35.68 (+2.59) | 3.13 (+0.15) | 0.95 (-0.01) | 1663 | 13.57 | 110 | 0.9 | -14 | 0.11 | 12251 | 541.0 | 509.0 | 541.0 | 508.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 33.66 (+1.01) | 4.21 (-0.17) | 0.35 (-0.11) | 794 | 7.57 | -136 | 1.3 | -93 | 0.89 | 10490 | 1300.0 | 1465.0 | 1475.0 | 1230.0 |
| 2026-07-09 | 32.65 (+1.33) | 4.38 (-0.12) | 0.46 (-0.07) | 264 | 3.0 | -5 | 0.06 | -48 | 0.55 | 8799 | 1480.0 | 1675.0 | 1710.0 | 1440.0 |
| 2026-07-03 | 31.32 (-0.04) | 4.5 (-0.29) | 0.53 (-0.09) | 101 | 0.96 | -233 | 2.21 | -66 | 0.63 | 10522 | 1640.0 | 1630.0 | 1685.0 | 1485.0 |
| 2026-06-26 | 31.36 (-1.5) | 4.79 (-0.67) | 0.62 (+0.04) | -1057 | 7.7 | -528 | 3.85 | 29 | 0.21 | 13729 | 1680.0 | 2005.0 | 2180.0 | 1680.0 |
| 2026-06-18 | 32.86 (-0.13) | 5.46 (-0.15) | 0.58 (-0.01) | -63 | 2.39 | -116 | 4.41 | -3 | 0.11 | 2631 | 1945.0 | 1910.0 | 1955.0 | 1825.0 |
| 2026-06-12 | 32.99 (-0.8) | 5.61 (-0.11) | 0.59 (-0.03) | -275 | 4.31 | -88 | 1.38 | -26 | 0.41 | 6374 | 1855.0 | 1850.0 | 2115.0 | 1705.0 |
| 2026-06-05 | 33.79 (+2.23) | 5.72 (-0.14) | 0.62 (+0.02) | 1373 | 7.75 | -105 | 0.59 | 15 | 0.08 | 17714 | 2055.0 | 1855.0 | 2200.0 | 1835.0 |
| 2026-05-29 | 31.56 (-0.93) | 5.86 (+0.79) | 0.6 (0.0) | -1062 | 4.03 | 619 | 2.35 | -1 | 0.0 | 26362 | 1845.0 | 1900.0 | 2305.0 | 1830.0 |
| 2026-05-22 | 32.49 (-2.18) | 5.07 (+0.49) | 0.6 (+0.05) | -1530 | 11.59 | 388 | 2.94 | 42 | 0.32 | 13205 | 1875.0 | 1700.0 | 1930.0 | 1690.0 |
| 2026-05-15 | 34.67 (+1.41) | 4.58 (-2.28) | 0.55 (+0.05) | 913 | 5.25 | -1792 | 10.3 | 36 | 0.21 | 17405 | 1740.0 | 1935.0 | 2120.0 | 1700.0 |
| 2026-05-08 | 33.26 (-1.36) | 6.86 (-0.55) | 0.5 (-0.05) | -799 | 8.95 | -399 | 4.47 | -35 | 0.39 | 8927 | 1965.0 | 2220.0 | 2220.0 | 1860.0 |
| 2026-04-30 | 34.62 (+2.16) | 7.41 (-1.27) | 0.55 (-0.02) | 1727 | 24.27 | -996 | 14.0 | -16 | 0.22 | 7116 | 2110.0 | 1940.0 | 2115.0 | 1700.0 |
| 2026-04-24 | 32.46 (+0.62) | 8.68 (-1.71) | 0.57 (-0.09) | 701 | 4.44 | -1109 | 7.02 | -63 | 0.4 | 15802 | 1880.0 | 2210.0 | 2460.0 | 1820.0 |
| 2026-04-17 | 31.84 (-1.51) | 10.39 (-1.29) | 0.66 (-0.06) | -1214 | 5.65 | -1011 | 4.7 | -52 | 0.24 | 21504 | 2155.0 | 2380.0 | 2400.0 | 2030.0 |
| 2026-04-10 | 33.35 (+0.73) | 11.68 (-0.23) | 0.72 (+0.08) | 559 | 4.63 | -179 | 1.48 | 68 | 0.56 | 12086 | 2325.0 | 2075.0 | 2325.0 | 2045.0 |
| 2026-04-02 | 32.62 (-0.51) | 11.91 (+0.3) | 0.64 (-0.23) | -522 | 4.44 | 236 | 2.01 | -184 | 1.56 | 11761 | 2000.0 | 2070.0 | 2180.0 | 1900.0 |
| 2026-03-27 | 33.13 (-1.51) | 11.61 (+1.49) | 0.87 (-0.06) | -1289 | 7.77 | 1163 | 7.01 | -48 | 0.29 | 16600 | 2115.0 | 1905.0 | 2270.0 | 1850.0 |
| 2026-03-20 | 34.64 (+0.21) | 10.12 (+0.05) | 0.93 (-0.01) | 169 | 4.92 | 36 | 1.05 | -8 | 0.23 | 3435 | 2045.0 | 1710.0 | 2045.0 | 1680.0 |
| 2026-03-13 | 34.43 (-0.22) | 10.07 (-0.36) | 0.94 (+0.05) | 19 | 0.45 | -280 | 6.69 | 43 | 1.03 | 4186 | 1690.0 | 1710.0 | 1840.0 | 1615.0 |
| 2026-03-06 | 34.65 (-0.55) | 10.43 (+1.01) | 0.89 (-0.05) | -388 | 1.53 | 793 | 3.13 | -38 | 0.15 | 25370 | 1895.0 | 2030.0 | 2540.0 | 1895.0 |
| 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 | 35.2 (+0.12) | 9.42 (+0.06) | 0.94 (-0.03) | 148 | 3.48 | 40 | 0.94 | -29 | 0.68 | 4248 | 2145.0 | 1990.0 | 2260.0 | 1980.0 |
| 2026-02-11 | 35.08 (+0.58) | 9.36 (-0.01) | 0.97 (+0.09) | 493 | 14.61 | -3 | 0.09 | 76 | 2.25 | 3374 | 1950.0 | 1800.0 | 2000.0 | 1755.0 |
| 2026-02-06 | 34.5 (-0.55) | 9.37 (-0.13) | 0.88 (+0.02) | -285 | 2.13 | -98 | 0.73 | 13 | 0.1 | 13382 | 1695.0 | 1745.0 | 1860.0 | 1595.0 |
| 2026-01-30 | 35.05 (+3.18) | 9.5 (-0.03) | 0.86 (-0.05) | 2487 | 11.75 | -30 | 0.14 | -39 | 0.18 | 21166 | 1785.0 | 1365.0 | 1845.0 | 1295.0 |
| 2026-01-23 | 31.87 (+1.05) | 9.53 (+0.58) | 0.91 (-0.1) | 681 | 3.81 | 302 | 1.69 | -77 | 0.43 | 17852 | 1355.0 | 1255.0 | 1370.0 | 1200.0 |
| 2026-01-16 | 30.82 (-1.48) | 8.95 (-0.15) | 1.01 (+0.03) | -1182 | 5.85 | -123 | 0.61 | 23 | 0.11 | 20204 | 1255.0 | 1390.0 | 1455.0 | 1240.0 |
| 2026-01-09 | 32.3 (+0.38) | 9.1 (-0.23) | 0.98 (+0.16) | 424 | 2.59 | -178 | 1.09 | 123 | 0.75 | 16390 | 1400.0 | 1390.0 | 1405.0 | 1265.0 |
| 2026-01-02 | 31.92 (-0.22) | 9.33 (+0.33) | 0.82 (+0.03) | 187 | 1.3 | 323 | 2.24 | 34 | 0.24 | 14415 | 1380.0 | 1320.0 | 1440.0 | 1275.0 |
| 2025-12-26 | 32.14 (-1.36) | 9.0 (+0.64) | 0.79 (0.0) | -1170 | 8.49 | 500 | 3.63 | 0 | 0.0 | 13777 | 1315.0 | 1175.0 | 1340.0 | 1175.0 |
| 2025-12-19 | 33.5 (-2.35) | 8.36 (-0.16) | 0.79 (+0.09) | -1632 | 8.88 | -122 | 0.66 | 67 | 0.36 | 18372 | 1155.0 | 1310.0 | 1435.0 | 1105.0 |
| 2025-12-12 | 35.85 (-0.3) | 8.52 (-0.18) | 0.7 (+0.08) | -222 | 5.14 | -143 | 3.31 | 64 | 1.48 | 4320 | 1340.0 | 1200.0 | 1340.0 | 1175.0 |
| 2025-12-05 | 36.15 (+0.21) | 8.7 (-0.73) | 0.62 (0.0) | 121 | 2.6 | -568 | 12.2 | -1 | 0.02 | 4656 | 1185.0 | 1200.0 | 1300.0 | 1175.0 |
| 2025-11-28 | 35.94 (-0.07) | 9.43 (+0.25) | 0.62 (-0.13) | -72 | 0.24 | 194 | 0.65 | -101 | 0.34 | 30076 | 1190.0 | 1180.0 | 1365.0 | 1150.0 |
| 2025-11-21 | 36.01 (+1.71) | 9.18 (+1.37) | 0.75 (-0.1) | 1673 | 5.6 | 1060 | 3.55 | -78 | 0.26 | 29898 | 1120.0 | 1020.0 | 1145.0 | 991.0 |
| 2025-11-14 | 34.3 (+1.48) | 7.81 (+0.57) | 0.85 (+0.2) | 1646 | 4.73 | 544 | 1.56 | 161 | 0.46 | 34813 | 995.0 | 896.0 | 1045.0 | 882.0 |
| 2025-11-07 | 32.82 (-1.03) | 7.24 (+0.31) | 0.65 (-0.11) | -967 | 5.69 | 234 | 1.38 | -79 | 0.46 | 16997 | 888.0 | 946.0 | 960.0 | 857.0 |
| 2025-10-31 | 33.85 (+1.65) | 6.93 (+1.91) | 0.76 (+0.08) | 1544 | 3.77 | 1452 | 3.55 | 56 | 0.14 | 40922 | 939.0 | 815.0 | 1005.0 | 815.0 |
| 2025-10-23 | 32.2 (-0.19) | 5.02 (+0.32) | 0.68 (+0.05) | -159 | 0.88 | 116 | 0.64 | 37 | 0.21 | 18045 | 794.0 | 800.0 | 872.0 | 792.0 |
| 2025-10-17 | 32.39 (-1.65) | 4.7 (-0.97) | 0.63 (-0.03) | -1333 | 5.8 | -744 | 3.24 | -24 | 0.1 | 22998 | 793.0 | 840.0 | 915.0 | 761.0 |
| 2025-10-09 | 34.04 (-1.02) | 5.67 (+1.0) | 0.66 (-0.12) | -1111 | 6.44 | 762 | 4.42 | -90 | 0.52 | 17258 | 887.0 | 836.0 | 928.0 | 821.0 |
| 2025-10-03 | 35.06 (-0.67) | 4.67 (0.0) | 0.78 (+0.1) | -581 | 6.23 | 2 | 0.02 | 79 | 0.85 | 9323 | 829.0 | 771.0 | 841.0 | 758.0 |
| 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 | |||
| 2025-09-26 | 35.73 (+0.1) | 4.67 (-0.29) | 0.68 (-0.07) | -73 | 0.49 | -218 | 1.45 | -52 | 0.35 | 15051 | 765.0 | 820.0 | 862.0 | 753.0 |
| 2025-09-19 | 35.63 (-1.44) | 4.96 (-0.62) | 0.75 (-0.22) | -1154 | 5.93 | -472 | 2.42 | -170 | 0.87 | 19470 | 813.0 | 906.0 | 906.0 | 808.0 |
| 2025-09-12 | 37.07 (+1.49) | 5.58 (-1.28) | 0.97 (-0.15) | 1161 | 5.93 | -973 | 4.97 | -114 | 0.58 | 19590 | 901.0 | 960.0 | 975.0 | 893.0 |
| 2025-09-05 | 35.58 (-0.39) | 6.86 (+1.22) | 1.12 (-0.19) | -122 | 0.28 | 923 | 2.1 | -144 | 0.33 | 43935 | 934.0 | 914.0 | 1020.0 | 883.0 |
| 2025-08-29 | 35.97 (+0.23) | 5.64 (+0.14) | 1.31 (+0.16) | 551 | 1.71 | 106 | 0.33 | 124 | 0.38 | 32215 | 924.0 | 817.0 | 943.0 | 812.0 |
| 2025-08-22 | 35.74 (+1.57) | 5.5 (-0.17) | 1.15 (-0.24) | 1099 | 3.12 | -123 | 0.35 | -180 | 0.51 | 35244 | 775.0 | 804.0 | 874.0 | 774.0 |
| 2025-08-15 | 34.17 (-2.19) | 5.67 (+0.11) | 1.39 (+0.36) | -1505 | 4.41 | 79 | 0.23 | 273 | 0.8 | 34158 | 797.0 | 597.0 | 797.0 | 597.0 |
| 2025-08-08 | 36.36 (-0.82) | 5.56 (0.0) | 1.03 (-0.05) | -837 | 19.0 | 0 | 0.0 | -39 | 0.89 | 4405 | 612.0 | 600.0 | 658.0 | 589.0 |
| 2025-08-01 | 37.18 (-0.72) | 5.56 (-0.03) | 1.08 (+0.09) | -588 | 12.25 | -19 | 0.4 | 68 | 1.42 | 4799 | 611.0 | 602.0 | 629.0 | 577.0 |
| 2025-07-25 | 37.9 (+4.81) | 5.59 (+2.61) | 0.99 (+0.03) | 3486 | 6.95 | 1893 | 3.78 | 19 | 0.04 | 50127 | 602.0 | 509.0 | 618.0 | 508.0 |
| 2025-07-18 | 33.09 (+1.16) | 2.98 (-0.01) | 0.96 (+0.16) | 968 | 10.41 | -4 | 0.04 | 122 | 1.31 | 9295 | 492.5 | 445.0 | 492.5 | 437.5 |
| 2025-07-11 | 31.93 (-1.72) | 2.99 (-0.62) | 0.8 (-0.01) | -1313 | 10.24 | -471 | 3.67 | -3 | 0.02 | 12824 | 443.0 | 446.5 | 467.5 | 429.0 |
| 2025-07-04 | 33.65 (-1.25) | 3.61 (-0.11) | 0.81 (-0.01) | -719 | 8.51 | -88 | 1.04 | -8 | 0.09 | 8448 | 446.0 | 478.0 | 485.5 | 445.0 |
| 2025-06-27 | 34.9 (-0.29) | 3.72 (-0.01) | 0.82 (-0.05) | -251 | 1.87 | -2 | 0.01 | -43 | 0.32 | 13419 | 477.0 | 441.5 | 493.0 | 440.0 |
| 2025-06-20 | 35.19 (-0.84) | 3.73 (+0.13) | 0.87 (0.0) | -651 | 3.56 | 100 | 0.55 | 4 | 0.02 | 18299 | 454.5 | 473.5 | 504.0 | 453.0 |
| 2025-06-13 | 36.03 (-0.96) | 3.6 (-0.12) | 0.87 (+0.03) | -715 | 3.63 | -97 | 0.49 | 25 | 0.13 | 19709 | 471.5 | 495.0 | 507.0 | 470.0 |
| 2025-06-06 | 36.99 (-0.84) | 3.72 (-0.25) | 0.84 (+0.1) | -521 | 2.58 | -189 | 0.93 | 72 | 0.36 | 20227 | 480.5 | 451.0 | 495.0 | 412.5 |
| 2025-05-29 | 37.83 (-0.35) | 3.97 (0.0) | 0.74 (-0.02) | -292 | 13.12 | 0 | 0.0 | -10 | 0.45 | 2225 | 463.0 | 455.0 | 473.0 | 454.0 |
| 2025-05-23 | 38.18 (+0.49) | 3.97 (0.0) | 0.76 (-0.01) | 377 | 22.2 | 0 | 0.0 | -10 | 0.59 | 1698 | 453.0 | 459.0 | 459.5 | 439.0 |
| 2025-05-16 | 37.69 (-0.16) | 3.97 (+0.96) | 0.77 (+0.04) | -210 | 0.68 | 729 | 2.37 | 32 | 0.1 | 30712 | 455.0 | 435.5 | 471.5 | 423.5 |
| 2025-05-09 | 37.85 (+0.68) | 3.01 (-0.04) | 0.73 (+0.09) | 401 | 1.29 | -27 | 0.09 | 67 | 0.22 | 31107 | 426.5 | 377.0 | 426.5 | 334.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 37.17 (+0.11) | 3.05 (+0.28) | 0.64 (+0.02) | 235 | 2.2 | 214 | 2.0 | 19 | 0.18 | 10686 | 371.5 | 354.0 | 383.0 | 348.0 |
| 2025-04-25 | 37.06 (+0.58) | 2.77 (-0.94) | 0.62 (+0.01) | 390 | 2.17 | -282 | 1.57 | 2 | 0.01 | 17967 | 349.0 | 341.0 | 355.5 | 323.0 |
| 2025-04-18 | 36.48 (+1.57) | 3.71 (-1.44) | 0.61 (-0.01) | 1114 | 6.14 | -1093 | 6.03 | -4 | 0.02 | 18136 | 344.0 | 323.0 | 364.5 | 317.0 |
| 2025-04-11 | 34.91 (-0.25) | 5.15 (-0.81) | 0.62 (0.0) | -203 | 4.12 | -620 | 12.58 | -2 | 0.04 | 4929 | 316.0 | 365.0 | 365.0 | 293.0 |
| 2025-04-02 | 35.16 (+0.85) | 5.96 (-0.41) | 0.62 (-0.04) | 629 | 8.94 | -309 | 4.39 | -26 | 0.37 | 7034 | 405.5 | 418.0 | 430.5 | 402.0 |
| 2025-03-28 | 34.31 (-0.28) | 6.37 (+0.26) | 0.66 (+0.01) | -338 | 3.77 | 196 | 2.18 | 9 | 0.1 | 8971 | 444.0 | 492.0 | 508.0 | 441.5 |
| 2025-03-21 | 34.59 (-0.53) | 6.11 (-0.04) | 0.65 (+0.01) | -426 | 4.41 | -27 | 0.28 | 8 | 0.08 | 9670 | 484.0 | 495.0 | 509.0 | 470.0 |
| 2025-03-14 | 35.12 (+0.87) | 6.15 (+0.63) | 0.64 (+0.08) | 728 | 4.6 | 479 | 3.03 | 55 | 0.35 | 15816 | 489.5 | 480.0 | 505.0 | 444.0 |
| 2025-03-07 | 34.25 (-0.45) | 5.52 (+0.09) | 0.56 (+0.01) | -311 | 2.82 | 69 | 0.63 | 10 | 0.09 | 11033 | 483.0 | 477.5 | 503.0 | 455.0 |
| 2025-02-27 | 34.7 (-0.53) | 5.43 (-0.25) | 0.55 (+0.01) | -410 | 6.08 | -188 | 2.79 | 5 | 0.07 | 6738 | 489.0 | 522.0 | 536.0 | 481.5 |
| 2025-02-21 | 35.23 (-0.47) | 5.68 (-0.32) | 0.54 (0.0) | -614 | 4.97 | -250 | 2.03 | 4 | 0.03 | 12343 | 534.0 | 560.0 | 566.0 | 512.0 |
| 2025-02-14 | 35.7 (-1.66) | 6.0 (+0.57) | 0.54 (-0.05) | -1056 | 5.33 | 435 | 2.19 | -38 | 0.19 | 19823 | 555.0 | 556.0 | 619.0 | 527.0 |
| 2025-02-07 | 37.36 (-1.12) | 5.43 (-0.11) | 0.59 (-0.14) | -846 | 6.89 | -83 | 0.68 | -111 | 0.9 | 12280 | 556.0 | 567.0 | 584.0 | 511.0 |
| 2025-01-22 | 38.48 (+0.06) | 5.54 (+0.63) | 0.73 (-0.06) | 50 | 2.89 | 189 | 10.92 | -47 | 2.72 | 1731 | 629.0 | 585.0 | 629.0 | 565.0 |
| 2025-01-17 | 38.42 (-0.03) | 4.91 (+0.1) | 0.79 (+0.08) | -24 | 1.05 | 78 | 3.42 | 65 | 2.85 | 2279 | 584.0 | 590.0 | 611.0 | 545.0 |
| 2025-01-10 | 38.45 (+0.01) | 4.81 (+0.45) | 0.71 (+0.14) | 69 | 0.44 | 339 | 2.18 | 104 | 0.67 | 15582 | 606.0 | 582.0 | 623.0 | 552.0 |
| 2025-01-03 | 38.44 (-0.17) | 4.36 (-0.22) | 0.57 (-0.2) | -158 | 1.41 | -167 | 1.49 | -152 | 1.36 | 11193 | 570.0 | 643.0 | 666.0 | 565.0 |
| 2024-12-27 | 38.61 (+0.18) | 4.58 (0.0) | 0.77 (+0.07) | 199 | 13.7 | 0 | 0.0 | 55 | 3.79 | 1453 | 649.0 | 586.0 | 661.0 | 586.0 |
| 2024-12-20 | 38.43 (-0.26) | 4.58 (0.0) | 0.7 (+0.24) | 82 | 3.36 | 0 | 0.0 | 182 | 7.46 | 2439 | 578.0 | 606.0 | 606.0 | 540.0 |
| 2024-12-13 | 38.69 (+2.86) | 4.58 (+1.35) | 0.46 (+0.07) | 2143 | 4.81 | 1025 | 2.3 | 55 | 0.12 | 44564 | 627.0 | 510.0 | 638.0 | 505.0 |
| 2024-12-06 | 35.83 (-0.03) | 3.23 (+0.37) | 0.39 (+0.04) | -29 | 0.14 | 286 | 1.39 | 29 | 0.14 | 20512 | 506.0 | 506.0 | 538.0 | 492.0 |
| 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 | 35.86 (-0.32) | 2.86 (+0.26) | 0.35 (-0.02) | -67 | 0.32 | 193 | 0.92 | -17 | 0.08 | 20931 | 505.0 | 508.0 | 542.0 | 481.0 |
| 2024-11-22 | 36.18 (-1.52) | 2.6 (+0.13) | 0.37 (-0.01) | -1288 | 8.85 | 100 | 0.69 | -9 | 0.06 | 14549 | 504.0 | 502.0 | 542.0 | 475.0 |
| 2024-11-15 | 37.7 (+0.94) | 2.47 (0.0) | 0.38 (-0.04) | 925 | 28.3 | 1 | 0.03 | -30 | 0.92 | 3268 | 508.0 | 529.0 | 535.0 | 502.0 |
| 2024-11-08 | 36.76 (+1.34) | 2.47 (+0.29) | 0.42 (+0.08) | 1141 | 4.9 | 222 | 0.95 | 68 | 0.29 | 23279 | 523.0 | 491.5 | 535.0 | 482.0 |
| 2024-11-01 | 35.42 (-0.76) | 2.18 (+0.36) | 0.34 (-0.15) | -376 | 1.11 | 282 | 0.83 | -118 | 0.35 | 33995 | 491.5 | 485.0 | 496.0 | 441.0 |
| 2024-10-25 | 36.18 (+0.96) | 1.82 (-0.05) | 0.49 (+0.11) | 677 | 1.44 | 279 | 0.6 | 86 | 0.18 | 46868 | 485.0 | 446.0 | 535.0 | 445.0 |
| 2024-10-18 | 35.22 (-0.21) | 1.87 (+0.78) | 0.38 (-0.07) | -181 | 0.39 | 594 | 1.28 | -57 | 0.12 | 46565 | 440.5 | 427.0 | 484.5 | 422.0 |
| 2024-10-11 | 35.43 (+1.71) | 1.09 (+0.52) | 0.45 (+0.14) | 1108 | 3.57 | 393 | 1.27 | 107 | 0.34 | 31050 | 422.5 | 363.5 | 451.0 | 357.0 |
| 2024-10-04 | 33.72 (+0.05) | 0.57 (0.0) | 0.31 (-0.02) | 247 | 3.24 | 0 | 0.0 | -14 | 0.18 | 7635 | 361.0 | 370.0 | 379.5 | 356.0 |
| 2024-09-27 | 33.67 (-0.48) | 0.57 (+0.43) | 0.33 (+0.04) | -400 | 1.82 | 320 | 1.45 | 30 | 0.14 | 22022 | 375.0 | 372.0 | 397.5 | 360.5 |
| 2024-09-20 | 34.15 (+0.23) | 0.14 (0.0) | 0.29 (0.0) | -110 | 0.48 | 0 | 0.0 | 2 | 0.01 | 22895 | 367.5 | 340.0 | 380.0 | 335.0 |
| 2024-09-13 | 33.92 (+0.85) | 0.14 (0.0) | 0.29 (-0.21) | 1041 | 4.54 | 0 | 0.0 | -156 | 0.68 | 22920 | 337.0 | 361.0 | 374.0 | 326.5 |
| 2024-09-06 | 33.07 (+1.22) | 0.14 (-0.02) | 0.5 (+0.02) | 987 | 4.17 | -10 | 0.04 | 9 | 0.04 | 23683 | 372.0 | 414.0 | 428.0 | 352.0 |
| 2024-08-30 | 31.85 (-2.09) | 0.16 (0.0) | 0.48 (-0.16) | -2036 | 5.44 | 0 | 0.0 | -119 | 0.32 | 37451 | 408.0 | 461.5 | 475.0 | 407.5 |
| 2024-08-23 | 33.94 (+1.22) | 0.16 (0.0) | 0.64 (-0.04) | 689 | 2.2 | 0 | 0.0 | -31 | 0.1 | 31317 | 450.5 | 400.0 | 459.0 | 395.0 |
| 2024-08-16 | 32.72 (-1.2) | 0.16 (-0.16) | 0.68 (+0.04) | -959 | 3.06 | -125 | 0.4 | 31 | 0.1 | 31304 | 400.0 | 343.0 | 424.0 | 340.5 |
| 2024-08-09 | 33.92 (-0.77) | 0.32 (-0.29) | 0.64 (-0.13) | -786 | 3.81 | -217 | 1.05 | -95 | 0.46 | 20609 | 342.5 | 436.0 | 461.0 | 342.5 |
| 2024-08-02 | 34.69 (+0.29) | 0.61 (0.0) | 0.77 (+0.13) | 187 | 11.73 | 0 | 0.0 | 94 | 5.9 | 1594 | 480.0 | 430.0 | 517.0 | 397.0 |
| 2024-07-26 | 34.4 (-0.06) | 0.61 (+0.07) | 0.64 (+0.13) | 79 | 5.48 | 8 | 0.56 | 105 | 7.29 | 1441 | 430.0 | 500.0 | 500.0 | 388.5 |
| 2024-07-19 | 34.46 (-0.27) | 0.54 (+0.02) | 0.51 (-0.05) | -198 | 1.05 | 22 | 0.12 | -38 | 0.2 | 18938 | 535.0 | 488.5 | 558.0 | 465.0 |
| 2024-07-12 | 34.73 (-0.08) | 0.52 (+0.17) | 0.56 (0.0) | 109 | 0.44 | 126 | 0.51 | -1 | 0.0 | 24766 | 474.5 | 395.5 | 495.0 | 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 | |||
| 2024-07-05 | 34.81 (+0.88) | 0.35 (+0.24) | 0.56 (-0.09) | 261 | 0.95 | 184 | 0.67 | -68 | 0.25 | 27490 | 438.5 | 340.0 | 438.5 | 316.0 |
| 2024-06-28 | 33.93 (-0.26) | 0.11 (0.0) | 0.65 (-0.05) | -199 | 3.11 | 0 | 0.0 | -40 | 0.62 | 6408 | 336.5 | 319.5 | 353.0 | 301.0 |
| 2024-06-21 | 34.19 (+0.42) | 0.11 (0.0) | 0.7 (-0.02) | 272 | 7.23 | 0 | 0.0 | -15 | 0.4 | 3761 | 315.5 | 296.5 | 316.5 | 268.0 |
| 2024-06-14 | 33.77 (-0.74) | 0.11 (0.0) | 0.72 (+0.18) | -364 | 3.06 | 0 | 0.0 | 139 | 1.17 | 11903 | 282.5 | 262.0 | 282.5 | 246.5 |
| 2024-06-07 | 34.51 (+0.67) | 0.11 (0.0) | 0.54 (-0.33) | 495 | 1.5 | 0 | 0.0 | -255 | 0.77 | 32962 | 246.5 | 182.5 | 253.0 | 182.5 |
| 2024-05-31 | 33.84 (-0.06) | 0.11 (0.0) | 0.87 (+0.16) | -38 | 2.0 | 0 | 0.0 | 121 | 6.36 | 1902 | 181.5 | 172.0 | 181.5 | 170.0 |
| 2024-05-24 | 33.9 (-0.42) | 0.11 (0.0) | 0.71 (+0.21) | -190 | 5.58 | 0 | 0.0 | 162 | 4.76 | 3405 | 170.0 | 180.0 | 182.5 | 166.5 |
| 2024-05-17 | 34.32 (+0.75) | 0.11 (0.0) | 0.5 (+0.06) | 684 | 9.39 | 0 | 0.0 | 43 | 0.59 | 7283 | 178.0 | 171.0 | 182.5 | 166.0 |
| 2024-05-10 | 33.57 (+1.38) | 0.11 (0.0) | 0.44 (+0.07) | 983 | 1.9 | 0 | 0.0 | 52 | 0.1 | 51630 | 169.5 | 164.5 | 177.5 | 160.0 |
| 2024-05-03 | 32.19 (+2.47) | 0.11 (0.0) | 0.37 (+0.14) | 1633 | 2.38 | 0 | 0.0 | 106 | 0.15 | 68751 | 161.0 | 129.5 | 172.0 | 126.0 |
| 2024-04-26 | 29.72 (-1.98) | 0.11 (-0.05) | 0.23 (-0.01) | -1710 | 10.57 | 0 | 0.0 | -7 | 0.04 | 16174 | 127.0 | 128.0 | 144.5 | 122.0 |
| 2024-04-19 | 31.7 (+0.09) | 0.16 (0.0) | 0.24 (-0.13) | 65 | 0.71 | 0 | 0.0 | -97 | 1.06 | 9146 | 128.5 | 140.0 | 142.0 | 128.0 |
| 2024-04-12 | 31.61 (+1.3) | 0.16 (0.0) | 0.37 (+0.02) | 848 | 3.46 | 0 | 0.0 | 18 | 0.07 | 24529 | 143.0 | 136.0 | 148.5 | 135.0 |
| 2024-04-03 | 30.31 (-1.18) | 0.16 (0.0) | 0.35 (0.0) | -906 | 7.98 | 0 | 0.0 | 2 | 0.02 | 11357 | 136.0 | 141.0 | 144.5 | 135.0 |
| 2024-03-29 | 31.49 (-1.25) | 0.16 (+0.05) | 0.35 (+0.02) | -971 | 3.47 | 39 | 0.14 | 15 | 0.05 | 27959 | 140.5 | 130.5 | 146.0 | 128.0 |
| 2024-03-22 | 32.74 (-0.92) | 0.11 (+0.02) | 0.33 (-0.04) | -659 | 3.74 | 16 | 0.09 | -30 | 0.17 | 17606 | 129.5 | 120.5 | 135.0 | 120.5 |
| 2024-03-15 | 33.66 (-2.68) | 0.09 (+0.09) | 0.37 (-0.02) | -2010 | 14.48 | 65 | 0.47 | -15 | 0.11 | 13886 | 119.0 | 128.0 | 143.0 | 114.5 |
| 2024-03-08 | 36.34 (-4.11) | 0.0 (0.0) | 0.39 (-0.06) | 526 | 8.25 | 0 | 0.0 | -10 | 0.16 | 6376 | 132.0 | 154.5 | 155.0 | 132.0 |
| 2024-03-01 | 40.45 (+0.99) | 0.0 (0.0) | 0.45 (+0.1) | 750 | 17.94 | 0 | 0.0 | 70 | 1.67 | 4181 | 150.0 | 145.5 | 150.0 | 137.0 |
| 2024-02-23 | 39.46 (+1.76) | 0.0 (0.0) | 0.35 (-0.25) | 1315 | 2.39 | 0 | 0.0 | -169 | 0.31 | 54950 | 145.5 | 114.5 | 161.5 | 105.0 |
| 2024-02-16 | 37.7 (+0.93) | 0.0 (0.0) | 0.6 (-0.21) | 667 | 5.85 | 0 | 0.0 | -140 | 1.23 | 11399 | 112.0 | 94.2 | 112.0 | 92.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 36.77 (-0.32) | 0.0 (0.0) | 0.81 (+0.02) | -227 | 5.35 | 0 | 0.0 | 19 | 0.45 | 4243 | 92.9 | 93.9 | 95.5 | 91.9 |
| 2024-02-02 | 37.09 (+4.68) | 0.0 (0.0) | 0.79 (-0.01) | 3054 | 6.57 | 0 | 0.0 | -9 | 0.02 | 46461 | 93.0 | 75.3 | 100.5 | 73.7 |
| 2024-01-26 | 32.41 (+1.26) | 0.0 (-0.12) | 0.8 (-0.1) | 815 | 13.14 | -82 | 1.32 | -65 | 1.05 | 6201 | 74.6 | 71.1 | 75.8 | 70.2 |
| 2024-01-19 | 31.15 (+0.73) | 0.12 (-0.12) | 0.9 (+0.08) | 546 | 10.64 | -75 | 1.46 | 51 | 0.99 | 5133 | 71.2 | 69.2 | 71.9 | 68.6 |
| 2024-01-12 | 30.42 (+0.4) | 0.24 (+0.02) | 0.82 (+0.22) | 65 | 1.48 | 13 | 0.3 | 146 | 3.31 | 4406 | 69.0 | 69.6 | 71.4 | 64.6 |
| 2024-01-05 | 30.02 (-0.16) | 0.22 (+0.02) | 0.6 (-0.07) | 351 | 17.99 | 9 | 0.46 | -47 | 2.41 | 1951 | 68.6 | 70.1 | 71.7 | 68.2 |
| 2023-12-29 | 30.18 (+1.05) | 0.2 (+0.01) | 0.67 (+0.14) | 728 | 17.09 | 7 | 0.16 | 96 | 2.25 | 4259 | 70.3 | 64.5 | 71.8 | 63.7 |
| 2023-12-22 | 29.13 (-0.08) | 0.19 (0.0) | 0.53 (+0.15) | -163 | 11.49 | 0 | 0.0 | 96 | 6.77 | 1419 | 64.0 | 65.8 | 67.4 | 64.0 |
| 2023-12-15 | 29.21 (-0.12) | 0.19 (0.0) | 0.38 (+0.07) | -221 | 7.4 | 0 | 0.0 | 48 | 1.61 | 2986 | 66.4 | 67.4 | 69.8 | 66.1 |
| 2023-12-08 | 29.33 (-0.31) | 0.19 (0.0) | 0.31 (+0.06) | -209 | 5.57 | 0 | 0.0 | 41 | 1.09 | 3753 | 66.6 | 74.4 | 75.2 | 65.6 |
| 2023-12-01 | 29.64 (+0.26) | 0.19 (0.0) | 0.25 (0.0) | 181 | 3.83 | 0 | 0.0 | 0 | 0.0 | 4725 | 74.4 | 72.0 | 75.8 | 70.9 |
| 2023-11-24 | 29.38 (-0.68) | 0.19 (0.0) | 0.25 (0.0) | -460 | 3.75 | 0 | 0.0 | -2 | 0.02 | 12255 | 72.0 | 71.1 | 78.2 | 71.1 |
| 2023-11-17 | 30.06 (0.0) | 0.19 (0.0) | 0.25 (0.0) | 1 | 0.02 | 0 | 0.0 | 1 | 0.02 | 4511 | 71.0 | 69.8 | 73.4 | 69.2 |
| 2023-11-10 | 30.06 (-0.48) | 0.19 (0.0) | 0.25 (0.0) | -348 | 4.05 | 0 | 0.0 | 1 | 0.01 | 8591 | 69.5 | 75.7 | 77.8 | 69.2 |
| 2023-11-03 | 30.54 (-1.34) | 0.19 (0.0) | 0.25 (+0.01) | -888 | 3.86 | 4 | 0.02 | 5 | 0.02 | 23004 | 74.7 | 80.6 | 80.6 | 72.2 |
| 2023-10-27 | 31.88 (+1.56) | 0.19 (+0.07) | 0.24 (+0.03) | 996 | 1.94 | 44 | 0.09 | 20 | 0.04 | 51396 | 80.3 | 74.4 | 91.8 | 71.2 |
| 2023-10-20 | 30.32 (-0.21) | 0.12 (+0.12) | 0.21 (-0.01) | -190 | 0.79 | 80 | 0.33 | -2 | 0.01 | 24075 | 74.4 | 74.9 | 80.9 | 70.4 |
| 2023-10-13 | 30.53 (+0.14) | 0.0 (0.0) | 0.22 (-0.06) | -1 | 0.01 | 0 | 0.0 | -41 | 0.4 | 10316 | 74.3 | 74.5 | 76.5 | 67.7 |
| 2023-10-06 | 30.39 (-0.11) | 0.0 (0.0) | 0.28 (-0.1) | -51 | 0.31 | 0 | 0.0 | -69 | 0.42 | 16487 | 74.5 | 76.8 | 80.7 | 73.8 |
| 2023-09-28 | 30.5 (+0.16) | 0.0 (0.0) | 0.38 (-0.07) | 72 | 0.21 | 0 | 0.0 | -44 | 0.13 | 34085 | 76.1 | 74.9 | 83.8 | 70.9 |
| 2023-09-22 | 30.34 (-0.12) | 0.0 (0.0) | 0.45 (+0.02) | -141 | 1.08 | 0 | 0.0 | 16 | 0.12 | 13026 | 72.1 | 67.4 | 74.0 | 64.9 |
| 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 | |||
| 2023-09-15 | 30.46 (-0.05) | 0.0 (0.0) | 0.43 (+0.29) | -71 | 0.89 | 0 | 0.0 | 191 | 2.39 | 8000 | 67.8 | 58.7 | 69.1 | 54.1 |
| 2023-09-08 | 30.51 (-0.07) | 0.0 (0.0) | 0.14 (0.0) | -60 | 3.53 | 0 | 0.0 | -3 | 0.18 | 1698 | 57.9 | 59.5 | 60.2 | 55.1 |
| 2023-09-01 | 30.58 (+0.1) | 0.0 (0.0) | 0.14 (0.0) | 70 | 6.31 | 0 | 0.0 | 5 | 0.45 | 1110 | 59.7 | 61.0 | 61.9 | 58.8 |
| 2023-08-25 | 30.48 (+0.03) | 0.0 (0.0) | 0.14 (0.0) | 16 | 0.98 | 0 | 0.0 | -1 | 0.06 | 1627 | 61.0 | 64.2 | 66.3 | 59.2 |
| 2023-08-18 | 30.45 (-0.59) | 0.0 (0.0) | 0.14 (0.0) | -406 | 14.89 | 0 | 0.0 | 1 | 0.04 | 2726 | 64.2 | 60.6 | 69.2 | 58.6 |
| 2023-08-11 | 31.04 (-0.23) | 0.0 (0.0) | 0.14 (-0.01) | -177 | 4.03 | 0 | 0.0 | -8 | 0.18 | 4397 | 61.4 | 64.5 | 71.4 | 58.7 |
| 2023-08-04 | 31.27 (+0.1) | 0.0 (0.0) | 0.15 (-0.04) | 66 | 2.76 | 0 | 0.0 | -31 | 1.3 | 2388 | 64.4 | 78.1 | 80.2 | 64.0 |
| 2023-07-28 | 31.17 (0.0) | 0.0 (0.0) | 0.19 (+0.04) | -1 | 0.03 | 0 | 0.0 | 32 | 1.09 | 2941 | 76.4 | 76.0 | 76.9 | 68.5 |
| 2023-07-21 | 31.17 (-0.05) | 0.0 (0.0) | 0.15 (+0.09) | 41 | 0.23 | 0 | 0.0 | 59 | 0.33 | 18027 | 75.1 | 70.6 | 83.0 | 70.6 |
| 2023-07-14 | 31.22 (-0.23) | 0.0 (0.0) | 0.06 (0.0) | -153 | 2.61 | 0 | 0.0 | -1 | 0.02 | 5856 | 64.2 | 54.5 | 64.2 | 51.9 |
| 2023-07-07 | 31.45 (+0.29) | 0.0 (0.0) | 0.06 (0.0) | 192 | 10.96 | 0 | 0.0 | -1 | 0.06 | 1752 | 54.6 | 51.4 | 56.2 | 51.1 |
| 2023-06-30 | 31.16 (-0.12) | 0.0 (0.0) | 0.06 (0.0) | -85 | 10.06 | 0 | 0.0 | -1 | 0.12 | 845 | 51.4 | 50.9 | 53.8 | 49.6 |
| 2023-06-21 | 31.28 (-0.05) | 0.0 (0.0) | 0.06 (0.0) | -36 | 26.09 | 0 | 0.0 | 0 | 0.0 | 138 | 50.9 | 51.1 | 51.4 | 50.4 |
| 2023-06-16 | 31.33 (-0.15) | 0.0 (0.0) | 0.06 (-0.01) | -98 | 13.44 | 0 | 0.0 | -2 | 0.27 | 729 | 51.4 | 50.9 | 52.7 | 50.0 |
| 2023-06-09 | 31.48 (0.0) | 0.0 (0.0) | 0.07 (+0.01) | 2 | 0.38 | 0 | 0.0 | 2 | 0.38 | 527 | 51.7 | 52.5 | 52.6 | 49.8 |
| 2023-06-02 | 31.48 (+0.13) | 0.0 (0.0) | 0.06 (0.0) | 86 | 16.38 | 0 | 0.0 | 1 | 0.19 | 525 | 52.8 | 51.6 | 53.2 | 51.5 |
| 2023-05-26 | 31.35 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -10 | 2.16 | 0 | 0.0 | 0 | 0.0 | 463 | 51.6 | 50.3 | 52.0 | 49.95 |
| 2023-05-19 | 31.36 (-0.29) | 0.0 (0.0) | 0.06 (+0.02) | -198 | 18.54 | 0 | 0.0 | 15 | 1.4 | 1068 | 50.4 | 48.0 | 51.0 | 45.85 |
| 2023-05-12 | 31.65 (-0.78) | 0.0 (0.0) | 0.04 (-0.11) | -501 | 27.48 | 0 | 0.0 | -71 | 3.89 | 1823 | 47.75 | 56.5 | 56.5 | 46.7 |
| 2023-05-05 | 32.43 (+0.41) | 0.0 (0.0) | 0.15 (+0.01) | 272 | 11.7 | 0 | 0.0 | 1 | 0.04 | 2324 | 55.3 | 50.0 | 55.6 | 49.9 |
| 2023-04-28 | 32.02 (-0.43) | 0.0 (0.0) | 0.14 (-0.01) | -286 | 29.79 | 0 | 0.0 | -2 | 0.21 | 960 | 50.3 | 51.1 | 52.3 | 47.5 |
| 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 | 32.45 (-1.06) | 0.0 (0.0) | 0.15 (+0.01) | -144 | 6.67 | 0 | 0.0 | 1 | 0.05 | 2158 | 51.2 | 53.8 | 56.2 | 51.2 |
| 2023-04-14 | 33.51 (+0.22) | 0.0 (0.0) | 0.14 (0.0) | 160 | 9.83 | 0 | 0.0 | 1 | 0.06 | 1627 | 53.5 | 54.9 | 55.1 | 53.2 |
| 2023-04-07 | 33.29 (-0.38) | 0.0 (0.0) | 0.14 (0.0) | -268 | 18.13 | 0 | 0.0 | -1 | 0.07 | 1478 | 54.9 | 54.0 | 57.1 | 53.5 |
| 2023-03-31 | 33.67 (+0.37) | 0.0 (0.0) | 0.14 (+0.01) | 336 | 17.36 | 0 | 0.0 | 6 | 0.31 | 1935 | 53.9 | 54.4 | 54.6 | 52.0 |
| 2023-03-24 | 33.3 (+0.79) | 0.0 (0.0) | 0.13 (0.0) | 652 | 13.82 | 0 | 0.0 | 1 | 0.02 | 4717 | 54.3 | 49.7 | 55.2 | 49.2 |
| 2023-03-17 | 32.51 (-0.1) | 0.0 (0.0) | 0.13 (0.0) | -66 | 2.56 | 0 | 0.0 | 0 | 0.0 | 2580 | 49.35 | 50.0 | 50.7 | 46.35 |
| 2023-03-10 | 32.61 (+0.07) | 0.0 (0.0) | 0.13 (0.0) | 49 | 3.51 | 0 | 0.0 | 0 | 0.0 | 1398 | 49.7 | 51.2 | 52.0 | 49.6 |
| 2023-03-03 | 32.54 (+0.32) | 0.0 (0.0) | 0.13 (0.0) | 222 | 29.56 | 0 | 0.0 | 0 | 0.0 | 751 | 50.9 | 50.0 | 51.2 | 49.5 |
| 2023-02-24 | 32.22 (-0.33) | 0.0 (0.0) | 0.13 (+0.01) | -229 | 7.44 | 0 | 0.0 | 6 | 0.2 | 3076 | 50.0 | 48.5 | 51.8 | 48.5 |
| 2023-02-17 | 32.55 (+0.18) | 0.0 (0.0) | 0.12 (0.0) | 125 | 13.34 | 0 | 0.0 | 0 | 0.0 | 937 | 48.5 | 47.8 | 49.5 | 47.5 |
| 2023-02-10 | 32.37 (+0.24) | 0.0 (0.0) | 0.12 (0.0) | 187 | 8.67 | 0 | 0.0 | 2 | 0.09 | 2158 | 48.0 | 47.7 | 49.8 | 47.35 |
| 2023-02-03 | 32.13 (+0.48) | 0.0 (0.0) | 0.12 (+0.01) | 354 | 17.68 | 0 | 0.0 | 9 | 0.45 | 2002 | 47.7 | 47.7 | 49.45 | 47.05 |
| 2023-01-17 | 31.65 (+0.16) | 0.0 (0.0) | 0.11 (0.0) | 107 | 19.38 | 0 | 0.0 | 0 | 0.0 | 552 | 46.65 | 44.6 | 47.0 | 44.35 |
| 2023-01-13 | 31.49 (-0.3) | 0.0 (0.0) | 0.11 (0.0) | -208 | 15.88 | 0 | 0.0 | 0 | 0.0 | 1310 | 44.85 | 45.2 | 47.15 | 44.6 |
| 2023-01-06 | 31.79 (-0.23) | 0.0 (0.0) | 0.11 (0.0) | -159 | 22.36 | 0 | 0.0 | -1 | 0.14 | 711 | 45.0 | 43.3 | 45.45 | 43.3 |
| 2022-12-30 | 32.02 (-0.29) | 0.0 (0.0) | 0.11 (+0.01) | -251 | 24.49 | 0 | 0.0 | 11 | 1.07 | 1025 | 43.6 | 45.85 | 46.75 | 43.3 |
| 2022-12-23 | 32.31 (+0.33) | 0.0 (0.0) | 0.1 (-0.03) | 231 | 13.83 | 0 | 0.0 | -24 | 1.44 | 1670 | 45.85 | 50.0 | 50.4 | 45.3 |
| 2022-12-16 | 31.98 (-0.05) | 0.0 (0.0) | 0.13 (+0.02) | -34 | 1.28 | 0 | 0.0 | 15 | 0.57 | 2647 | 50.1 | 50.4 | 52.4 | 49.6 |
| 2022-12-09 | 32.03 (-0.03) | 0.0 (0.0) | 0.11 (+0.09) | -3 | 0.07 | 0 | 0.0 | 59 | 1.37 | 4296 | 50.4 | 52.8 | 52.8 | 49.2 |
| 2022-12-02 | 32.06 (-2.52) | 0.0 (0.0) | 0.02 (-0.01) | -1741 | 8.34 | 0 | 0.0 | -1 | 0.0 | 20864 | 52.4 | 44.8 | 54.8 | 44.65 |
| 2022-11-25 | 34.58 (+0.26) | 0.0 (0.0) | 0.03 (0.0) | 179 | 7.84 | 0 | 0.0 | 0 | 0.0 | 2284 | 44.8 | 45.3 | 46.65 | 44.65 |
| 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 | 34.32 (-0.1) | 0.0 (0.0) | 0.03 (+0.01) | -82 | 1.53 | 0 | 0.0 | 2 | 0.04 | 5377 | 45.05 | 44.75 | 46.7 | 43.25 |
| 2022-11-11 | 34.42 (+1.37) | 0.0 (0.0) | 0.02 (0.0) | 942 | 20.77 | 0 | 0.0 | 1 | 0.02 | 4536 | 44.75 | 42.25 | 44.75 | 41.35 |
| 2022-11-04 | 33.05 (-2.37) | 0.0 (0.0) | 0.02 (0.0) | -1663 | 26.59 | 0 | 0.0 | 0 | 0.0 | 6254 | 42.2 | 38.8 | 44.4 | 38.8 |
| 2022-10-28 | 35.42 (-0.06) | 0.0 (0.0) | 0.02 (+0.01) | -39 | 2.46 | 0 | 0.0 | 10 | 0.63 | 1583 | 38.4 | 39.1 | 40.25 | 37.8 |
| 2022-10-21 | 35.48 (-0.43) | 0.0 (0.0) | 0.01 (+0.01) | -299 | 12.36 | 0 | 0.0 | 5 | 0.21 | 2420 | 38.35 | 40.75 | 42.55 | 38.35 |
| 2022-10-14 | 35.91 (+1.43) | 0.0 (0.0) | 0.0 (-0.01) | 1034 | 37.18 | 0 | 0.0 | -10 | 0.36 | 2781 | 41.2 | 44.6 | 44.6 | 39.9 |
| 2022-10-07 | 34.48 (-0.29) | 0.0 (0.0) | 0.01 (-0.04) | -204 | 7.25 | 0 | 0.0 | -28 | 1.0 | 2812 | 46.65 | 45.5 | 48.95 | 45.5 |
| 2022-09-30 | 34.77 (+1.24) | 0.0 (0.0) | 0.05 (0.0) | 888 | 22.59 | 0 | 0.0 | 0 | 0.0 | 3931 | 46.9 | 48.3 | 49.75 | 44.5 |
| 2022-09-23 | 33.53 (+0.81) | 0.0 (0.0) | 0.05 (-0.13) | 555 | 8.03 | 0 | 0.0 | -87 | 1.26 | 6909 | 50.0 | 56.5 | 57.3 | 49.9 |
| 2022-09-16 | 32.72 (+0.11) | 0.0 (0.0) | 0.18 (-0.01) | 73 | 0.78 | 0 | 0.0 | -8 | 0.09 | 9358 | 56.2 | 57.8 | 58.0 | 53.0 |
| 2022-09-08 | 32.61 (+0.7) | 0.0 (0.0) | 0.19 (+0.02) | 484 | 5.72 | 0 | 0.0 | 14 | 0.17 | 8465 | 57.3 | 62.0 | 65.3 | 56.1 |
| 2022-09-02 | 31.91 (-1.42) | 0.0 (0.0) | 0.17 (0.0) | -1169 | 8.59 | 0 | 0.0 | 0 | 0.0 | 13604 | 61.4 | 64.6 | 66.5 | 60.3 |
| 2022-08-26 | 33.33 (+1.58) | 0.0 (0.0) | 0.17 (+0.08) | 1079 | 2.97 | 0 | 0.0 | 57 | 0.16 | 36387 | 66.6 | 62.4 | 71.0 | 59.1 |
| 2022-08-19 | 31.75 (-0.6) | 0.0 (-0.19) | 0.09 (+0.01) | -530 | 1.73 | -133 | 0.43 | 6 | 0.02 | 30707 | 62.4 | 61.6 | 69.0 | 58.8 |
| 2022-08-12 | 32.35 (-1.31) | 0.19 (0.0) | 0.08 (+0.01) | -945 | 1.67 | 0 | 0.0 | 3 | 0.01 | 56607 | 62.0 | 65.0 | 66.4 | 58.8 |
| 2022-08-05 | 33.66 (+0.17) | 0.19 (0.0) | 0.07 (+0.05) | 92 | 0.18 | 0 | 0.0 | 33 | 0.06 | 51954 | 61.8 | 56.5 | 61.8 | 54.0 |
| 2022-07-29 | 33.49 (+0.6) | 0.19 (+0.19) | 0.02 (0.0) | 444 | 2.04 | 133 | 0.61 | 0 | 0.0 | 21798 | 54.8 | 43.1 | 54.8 | 43.0 |
| 2022-07-22 | 32.89 (-0.04) | 0.0 (0.0) | 0.02 (-0.01) | -40 | 0.77 | 0 | 0.0 | -7 | 0.13 | 5197 | 42.7 | 41.2 | 46.25 | 41.2 |
| 2022-07-15 | 32.93 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -15 | 0.36 | 0 | 0.0 | 6 | 0.14 | 4199 | 41.5 | 42.7 | 47.3 | 39.8 |
| 2022-07-08 | 32.95 (0.0) | 0.0 (0.0) | 0.03 (+0.01) | 5 | 0.4 | 0 | 0.0 | 7 | 0.57 | 1237 | 41.55 | 40.4 | 43.75 | 40.0 |
| 2022-07-01 | 32.95 (-0.03) | 0.0 (0.0) | 0.02 (+0.01) | -20 | 10.42 | 0 | 0.0 | 5 | 2.6 | 192 | 40.1 | 41.1 | 41.1 | 40.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 32.98 (+0.01) | 0.0 (0.0) | 0.01 (+0.01) | 3 | 0.62 | 0 | 0.0 | 5 | 1.04 | 480 | 40.55 | 40.45 | 41.5 | 39.4 |
| 2022-06-17 | 32.97 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 17 | 5.88 | 0 | 0.0 | -2 | 0.69 | 289 | 40.85 | 39.75 | 41.5 | 39.75 |
| 2022-06-10 | 32.94 (0.0) | 0.0 (0.0) | 0.0 (-0.02) | 0 | 0.0 | 0 | 0.0 | -11 | 8.33 | 132 | 40.5 | 41.1 | 41.1 | 39.6 |
| 2022-06-02 | 32.94 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -14 | 7.95 | 0 | 0.0 | 0 | 0.0 | 176 | 40.65 | 39.45 | 40.95 | 39.35 |
| 2022-05-27 | 32.96 (-0.17) | 0.0 (0.0) | 0.02 (+0.01) | 28 | 16.47 | 0 | 0.0 | 3 | 1.76 | 170 | 39.35 | 40.1 | 40.1 | 38.25 |
| 2022-05-20 | 33.13 (-0.01) | 0.0 (0.0) | 0.01 (-0.02) | -3 | 0.5 | 0 | 0.0 | -13 | 2.15 | 605 | 39.0 | 36.8 | 40.75 | 36.7 |
| 2022-05-13 | 33.14 (+0.01) | 0.0 (0.0) | 0.03 (+0.01) | 4 | 1.17 | 0 | 0.0 | 11 | 3.23 | 341 | 36.7 | 36.2 | 37.65 | 35.0 |
| 2022-05-06 | 33.13 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 18 | 35.29 | 0 | 0.0 | 0 | 0.0 | 51 | 36.8 | 36.55 | 37.8 | 36.5 |
| 2022-04-29 | 33.11 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 261 | 37.0 | 38.85 | 38.85 | 36.0 |
| 2022-04-22 | 33.11 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -12 | 1.51 | 0 | 0.0 | 0 | 0.0 | 795 | 38.85 | 41.45 | 43.65 | 38.55 |
| 2022-04-15 | 33.12 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 3 | 0.15 | 0 | 0.0 | -1 | 0.05 | 1941 | 41.7 | 36.4 | 43.0 | 35.7 |
| 2022-04-08 | 33.12 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 5.0 | 20 | 36.15 | 36.0 | 36.5 | 36.0 |
| 2022-04-01 | 33.12 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -4 | 0.7 | 0 | 0.0 | 0 | 0.0 | 568 | 36.0 | 36.15 | 36.5 | 35.5 |
| 2022-03-25 | 33.12 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 5 | 7.46 | 0 | 0.0 | 0 | 0.0 | 67 | 36.3 | 35.4 | 36.45 | 35.35 |
| 2022-03-18 | 33.13 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 4 | 4.04 | 0 | 0.0 | 0 | 0.0 | 99 | 35.8 | 34.55 | 36.3 | 34.1 |
| 2022-03-11 | 33.12 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -5 | 6.02 | 0 | 0.0 | 0 | 0.0 | 83 | 34.9 | 34.0 | 36.4 | 34.0 |
| 2022-03-04 | 33.12 (-0.01) | 0.0 (0.0) | 0.02 (+0.01) | -6 | 5.45 | 0 | 0.0 | 2 | 1.82 | 110 | 34.7 | 34.75 | 35.25 | 33.85 |
| 2022-02-25 | 33.13 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -23 | 34.85 | 0 | 0.0 | 0 | 0.0 | 66 | 34.9 | 34.85 | 36.0 | 34.5 |
| 2022-02-18 | 33.16 (-0.1) | 0.0 (0.0) | 0.01 (0.0) | -69 | 63.3 | 0 | 0.0 | 0 | 0.0 | 109 | 35.3 | 35.35 | 35.4 | 34.5 |
| 2022-02-11 | 33.26 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -2 | 9.52 | 0 | 0.0 | 0 | 0.0 | 21 | 35.45 | 35.4 | 36.5 | 35.35 |
| 2022-01-26 | 33.26 (-0.01) | 0.0 (0.0) | 0.01 (-0.01) | -3 | 9.38 | 0 | 0.0 | -3 | 9.38 | 32 | 35.45 | 34.6 | 36.0 | 34.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 33.27 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 14 | 23.73 | 0 | 0.0 | 0 | 0.0 | 59 | 35.4 | 35.35 | 36.2 | 34.95 |
| 2022-01-14 | 33.25 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 22 | 26.83 | 0 | 0.0 | 0 | 0.0 | 82 | 35.6 | 35.4 | 36.8 | 35.3 |
| 2022-01-07 | 33.22 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 39 | 44.32 | 0 | 0.0 | 0 | 0.0 | 88 | 35.85 | 35.35 | 36.1 | 35.0 |
| 2021-12-30 | 33.16 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 11 | 10.89 | 0 | 0.0 | 0 | 0.0 | 101 | 35.95 | 35.2 | 36.0 | 35.0 |
| 2021-12-24 | 33.14 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 1 | 1.54 | 0 | 0.0 | 0 | 0.0 | 65 | 35.3 | 35.3 | 35.65 | 35.0 |
| 2021-12-17 | 33.14 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -3 | 3.33 | 0 | 0.0 | 0 | 0.0 | 90 | 36.05 | 34.75 | 36.45 | 34.75 |
| 2021-12-10 | 33.15 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 5 | 5.49 | 0 | 0.0 | -1 | 1.1 | 91 | 34.8 | 34.15 | 35.55 | 34.15 |
| 2021-12-03 | 33.14 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 3 | 2.36 | 0 | 0.0 | 1 | 0.79 | 127 | 34.65 | 34.75 | 35.65 | 34.05 |
| 2021-11-26 | 33.14 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 81 | 35.7 | 35.2 | 36.75 | 34.7 |
| 2021-11-19 | 33.14 (0.0) | 0.0 (0.0) | 0.02 (+0.01) | -3 | 1.75 | 0 | 0.0 | 2 | 1.17 | 171 | 35.5 | 34.25 | 36.0 | 34.25 |
| 2021-11-12 | 33.14 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -5 | 3.07 | 0 | 0.0 | 5 | 3.07 | 163 | 34.65 | 34.6 | 35.45 | 34.05 |
| 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 | 33.66 (+1.92) | 4.21 (-0.3) | 0.35 (-0.2) | 857 | 3.38 | -155 | 0.61 | -154 | 0.61 | 25372 | 1300.0 | 1665.0 | 1710.0 | 1230.0 |
| 2026-06-30 | 31.74 (+0.18) | 4.51 (-1.35) | 0.55 (-0.05) | 280 | 0.62 | -1056 | 2.35 | -38 | 0.08 | 44890 | 1640.0 | 1855.0 | 2200.0 | 1575.0 |
| 2026-05-29 | 31.56 (-3.06) | 5.86 (-1.55) | 0.6 (+0.05) | -2478 | 3.76 | -1184 | 1.8 | 42 | 0.06 | 65900 | 1845.0 | 2220.0 | 2305.0 | 1690.0 |
| 2026-04-30 | 34.62 (+2.07) | 7.41 (-4.3) | 0.55 (-0.14) | 1839 | 2.92 | -3140 | 4.99 | -109 | 0.17 | 62878 | 2110.0 | 2030.0 | 2460.0 | 1700.0 |
| 2026-03-31 | 32.55 (-2.65) | 11.71 (+2.29) | 0.69 (-0.25) | -2077 | 3.78 | 1793 | 3.26 | -189 | 0.34 | 54983 | 1900.0 | 2030.0 | 2540.0 | 1615.0 |
| 2026-02-26 | 35.2 (+0.15) | 9.42 (-0.08) | 0.94 (+0.08) | 356 | 1.69 | -61 | 0.29 | 60 | 0.29 | 21005 | 2145.0 | 1745.0 | 2260.0 | 1595.0 |
| 2026-01-30 | 35.05 (+3.2) | 9.5 (+0.18) | 0.86 (+0.07) | 2565 | 3.26 | -18 | 0.02 | 54 | 0.07 | 78572 | 1785.0 | 1385.0 | 1845.0 | 1200.0 |
| 2025-12-31 | 31.85 (-4.09) | 9.32 (-0.11) | 0.79 (+0.17) | -2871 | 5.46 | -21 | 0.04 | 140 | 0.27 | 52582 | 1360.0 | 1200.0 | 1440.0 | 1105.0 |
| 2025-11-28 | 35.94 (+2.09) | 9.43 (+2.5) | 0.62 (-0.14) | 2280 | 2.04 | 2032 | 1.82 | -97 | 0.09 | 111786 | 1190.0 | 946.0 | 1365.0 | 857.0 |
| 2025-10-31 | 33.85 (-1.72) | 6.93 (+2.22) | 0.76 (+0.03) | -1474 | 1.38 | 1561 | 1.47 | 22 | 0.02 | 106462 | 939.0 | 797.0 | 1005.0 | 761.0 |
| 2025-09-30 | 35.57 (-0.4) | 4.71 (-0.93) | 0.73 (-0.58) | -354 | 0.35 | -713 | 0.71 | -444 | 0.44 | 100132 | 793.0 | 914.0 | 1020.0 | 753.0 |
| 2025-08-29 | 35.97 (-1.1) | 5.64 (+0.08) | 1.31 (+0.25) | -694 | 0.65 | 62 | 0.06 | 190 | 0.18 | 106868 | 924.0 | 596.0 | 943.0 | 589.0 |
| 2025-07-31 | 37.07 (+2.88) | 5.56 (+1.84) | 1.06 (+0.25) | 1944 | 2.34 | 1311 | 1.58 | 196 | 0.24 | 83178 | 610.0 | 468.5 | 621.0 | 429.0 |
| 2025-06-30 | 34.19 (-3.64) | 3.72 (-0.25) | 0.81 (+0.07) | -2246 | 3.07 | -188 | 0.26 | 48 | 0.07 | 73128 | 464.0 | 451.0 | 507.0 | 412.5 |
| 2025-05-29 | 37.83 (+0.95) | 3.97 (+0.96) | 0.74 (+0.1) | 517 | 0.75 | 728 | 1.06 | 84 | 0.12 | 68890 | 463.0 | 363.5 | 473.0 | 334.5 |
| 2025-04-30 | 36.88 (+1.77) | 3.01 (-3.3) | 0.64 (+0.01) | 1313 | 2.47 | -2073 | 3.9 | 5 | 0.01 | 53199 | 355.0 | 425.0 | 425.0 | 293.0 |
| 2025-03-31 | 35.11 (+0.41) | 6.31 (+0.88) | 0.63 (+0.08) | 264 | 0.55 | 674 | 1.41 | 61 | 0.13 | 47899 | 412.5 | 477.5 | 509.0 | 405.0 |
| 2025-02-27 | 34.7 (-3.78) | 5.43 (-0.11) | 0.55 (-0.18) | -2926 | 5.72 | -86 | 0.17 | -140 | 0.27 | 51186 | 489.0 | 567.0 | 619.0 | 481.5 |
| 2025-01-22 | 38.48 (-0.18) | 5.54 (+0.96) | 0.73 (-0.04) | -135 | 0.44 | 439 | 1.44 | -25 | 0.08 | 30412 | 629.0 | 654.0 | 666.0 | 545.0 |
| 2024-12-31 | 38.66 (+2.8) | 4.58 (+1.72) | 0.77 (+0.42) | 2467 | 3.56 | 1311 | 1.89 | 316 | 0.46 | 69344 | 650.0 | 506.0 | 661.0 | 492.0 |
| 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 | 35.86 (+1.15) | 2.86 (+0.8) | 0.35 (-0.01) | 1377 | 1.94 | 613 | 0.86 | -2 | 0.0 | 71013 | 505.0 | 456.5 | 542.0 | 456.5 |
| 2024-10-30 | 34.71 (+0.41) | 2.06 (+1.49) | 0.36 (+0.05) | 345 | 0.22 | 1451 | 0.94 | 32 | 0.02 | 154851 | 469.5 | 372.0 | 535.0 | 356.0 |
| 2024-09-30 | 34.3 (+2.45) | 0.57 (+0.41) | 0.31 (-0.17) | 1982 | 2.11 | 310 | 0.33 | -129 | 0.14 | 93803 | 374.0 | 414.0 | 428.0 | 326.5 |
| 2024-08-30 | 31.85 (-2.76) | 0.16 (-0.45) | 0.48 (-0.25) | -3033 | 2.5 | -342 | 0.28 | -182 | 0.15 | 121205 | 408.0 | 467.5 | 517.0 | 340.5 |
| 2024-07-31 | 34.61 (+0.68) | 0.61 (+0.5) | 0.73 (+0.08) | 379 | 0.51 | 340 | 0.46 | 60 | 0.08 | 73709 | 457.5 | 340.0 | 558.0 | 316.0 |
| 2024-06-28 | 33.93 (+0.09) | 0.11 (0.0) | 0.65 (-0.22) | 204 | 0.37 | 0 | 0.0 | -171 | 0.31 | 55036 | 336.5 | 182.5 | 353.0 | 182.5 |
| 2024-05-31 | 33.84 (+0.47) | 0.11 (0.0) | 0.87 (+0.62) | 439 | 0.36 | 0 | 0.0 | 473 | 0.39 | 121913 | 181.5 | 148.5 | 182.5 | 141.0 |
| 2024-04-30 | 33.37 (+1.88) | 0.11 (-0.05) | 0.25 (-0.1) | 930 | 1.29 | 0 | 0.0 | -73 | 0.1 | 72268 | 145.0 | 141.0 | 148.5 | 122.0 |
| 2024-03-29 | 31.49 (-8.61) | 0.16 (+0.16) | 0.35 (-0.14) | -2883 | 4.32 | 120 | 0.18 | -66 | 0.1 | 66770 | 140.5 | 146.5 | 155.0 | 114.5 |
| 2024-02-29 | 40.1 (+3.11) | 0.0 (0.0) | 0.49 (-0.34) | 2263 | 2.31 | 0 | 0.0 | -224 | 0.23 | 97948 | 146.5 | 92.5 | 161.5 | 90.1 |
| 2024-01-31 | 36.99 (+6.81) | 0.0 (-0.2) | 0.83 (+0.16) | 4842 | 12.09 | -135 | 0.34 | 106 | 0.26 | 40038 | 91.4 | 70.1 | 91.4 | 64.6 |
| 2023-12-29 | 30.18 (+0.72) | 0.2 (+0.01) | 0.67 (+0.42) | 266 | 2.02 | 7 | 0.05 | 281 | 2.13 | 13185 | 70.3 | 73.9 | 75.5 | 63.7 |
| 2023-11-30 | 29.46 (-1.09) | 0.19 (0.0) | 0.25 (+0.01) | -768 | 1.86 | 2 | 0.0 | 5 | 0.01 | 41190 | 73.9 | 75.0 | 78.9 | 69.2 |
| 2023-10-31 | 30.55 (+0.05) | 0.19 (+0.19) | 0.24 (-0.14) | -123 | 0.11 | 126 | 0.11 | -92 | 0.08 | 113406 | 72.9 | 76.8 | 91.8 | 67.7 |
| 2023-09-28 | 30.5 (-0.12) | 0.0 (0.0) | 0.38 (+0.24) | -226 | 0.4 | 0 | 0.0 | 161 | 0.28 | 57039 | 76.1 | 60.3 | 83.8 | 54.1 |
| 2023-08-31 | 30.62 (-0.69) | 0.0 (0.0) | 0.14 (-0.05) | -497 | 4.56 | 0 | 0.0 | -30 | 0.28 | 10901 | 60.1 | 74.0 | 76.4 | 58.6 |
| 2023-07-31 | 31.31 (+0.15) | 0.0 (0.0) | 0.19 (+0.13) | 171 | 0.58 | 0 | 0.0 | 84 | 0.28 | 29697 | 74.1 | 51.4 | 83.0 | 51.1 |
| 2023-06-30 | 31.16 (-0.31) | 0.0 (0.0) | 0.06 (0.0) | -210 | 8.31 | 0 | 0.0 | 0 | 0.0 | 2526 | 51.4 | 52.3 | 53.8 | 49.6 |
| 2023-05-31 | 31.47 (-0.55) | 0.0 (0.0) | 0.06 (-0.08) | -358 | 6.05 | 0 | 0.0 | -55 | 0.93 | 5921 | 52.3 | 50.0 | 56.5 | 45.85 |
| 2023-04-28 | 32.02 (-1.65) | 0.0 (0.0) | 0.14 (0.0) | -538 | 8.64 | 0 | 0.0 | -1 | 0.02 | 6224 | 50.3 | 54.0 | 57.1 | 47.5 |
| 2023-03-31 | 33.67 (+1.45) | 0.0 (0.0) | 0.14 (+0.01) | 1193 | 10.48 | 0 | 0.0 | 7 | 0.06 | 11384 | 53.9 | 50.0 | 55.2 | 46.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 32.22 (+0.34) | 0.0 (0.0) | 0.13 (+0.01) | 321 | 4.34 | 0 | 0.0 | 10 | 0.14 | 7399 | 50.0 | 48.0 | 51.8 | 47.35 |
| 2023-01-31 | 31.88 (-0.14) | 0.0 (0.0) | 0.12 (+0.01) | -144 | 4.3 | 0 | 0.0 | 6 | 0.18 | 3349 | 47.85 | 43.3 | 48.7 | 43.3 |
| 2022-12-30 | 32.02 (+0.3) | 0.0 (0.0) | 0.11 (+0.09) | 179 | 1.22 | 0 | 0.0 | 60 | 0.41 | 14630 | 43.6 | 52.6 | 53.6 | 43.3 |
| 2022-11-30 | 31.72 (-3.38) | 0.0 (0.0) | 0.02 (0.0) | -2369 | 7.02 | 0 | 0.0 | 3 | 0.01 | 33769 | 51.9 | 39.2 | 54.8 | 38.9 |
| 2022-10-31 | 35.1 (+0.33) | 0.0 (0.0) | 0.02 (-0.03) | 260 | 2.56 | 0 | 0.0 | -23 | 0.23 | 10154 | 39.2 | 45.5 | 48.95 | 37.8 |
| 2022-09-30 | 34.77 (+3.07) | 0.0 (0.0) | 0.05 (-0.13) | 2055 | 6.18 | 0 | 0.0 | -88 | 0.26 | 33240 | 46.9 | 64.1 | 65.3 | 44.5 |
| 2022-08-31 | 31.7 (-1.79) | 0.0 (-0.19) | 0.18 (+0.16) | -1528 | 0.83 | -133 | 0.07 | 106 | 0.06 | 184687 | 64.5 | 56.5 | 71.0 | 54.0 |
| 2022-07-29 | 33.49 (+0.53) | 0.19 (+0.19) | 0.02 (+0.01) | 383 | 1.18 | 133 | 0.41 | 9 | 0.03 | 32473 | 54.8 | 40.5 | 54.8 | 39.8 |
| 2022-06-30 | 32.96 (-0.01) | 0.0 (0.0) | 0.01 (-0.01) | -8 | 0.67 | 0 | 0.0 | -6 | 0.5 | 1200 | 40.85 | 39.65 | 41.5 | 39.4 |
| 2022-05-31 | 32.97 (-0.14) | 0.0 (0.0) | 0.02 (0.0) | 52 | 4.34 | 0 | 0.0 | 1 | 0.08 | 1199 | 39.75 | 36.55 | 40.75 | 35.0 |
| 2022-04-29 | 33.11 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -11 | 0.36 | 0 | 0.0 | 0 | 0.0 | 3024 | 37.0 | 36.25 | 43.65 | 35.7 |
| 2022-03-31 | 33.12 (-0.01) | 0.0 (0.0) | 0.02 (+0.01) | -4 | 0.43 | 0 | 0.0 | 2 | 0.22 | 924 | 36.25 | 34.75 | 36.5 | 33.85 |
| 2022-02-25 | 33.13 (-0.13) | 0.0 (0.0) | 0.01 (0.0) | -94 | 47.72 | 0 | 0.0 | 0 | 0.0 | 197 | 34.9 | 35.4 | 36.5 | 34.5 |
| 2022-01-26 | 33.26 (+0.1) | 0.0 (0.0) | 0.01 (-0.01) | 72 | 27.48 | 0 | 0.0 | -3 | 1.15 | 262 | 35.45 | 35.35 | 36.8 | 34.6 |
| 2021-12-30 | 33.16 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 20 | 4.49 | 0 | 0.0 | -1 | 0.22 | 445 | 35.95 | 34.8 | 36.45 | 34.05 |
| 2021-11-30 | 33.13 (-0.01) | 0.0 (0.0) | 0.02 (+0.01) | -9 | 1.72 | 0 | 0.0 | 8 | 1.53 | 523 | 34.9 | 35.05 | 36.75 | 34.05 |
| 2021-10-29 | 33.14 (+0.01) | 0.0 (0.0) | 0.01 (+0.01) | 9 | 1.8 | 0 | 0.0 | 2 | 0.4 | 499 | 35.05 | 34.4 | 36.8 | 33.1 |
| 2021-09-30 | 33.13 (0.0) | 0.0 (0.0) | 0.0 (-0.01) | 8 | 1.6 | 0 | 0.0 | -1 | 0.2 | 501 | 34.9 | 37.2 | 37.2 | 34.2 |
| 2021-08-31 | 33.13 () | 0.0 () | 0.01 () | -1 | 0.17 | 0 | 0.0 | 1 | 0.17 | 604 | 37.1 | 33.8 | 38.4 | 32.5 |