- 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 | 25.06 (+0.13) | 0.74 (-0.02) | 0.25 (0.0) | 506 | 14.98 | -83 | 2.46 | -11 | 0.33 | 3377 | 1195.0 | 1225.0 | 1260.0 | 1190.0 |
| 2026-07-16 | 24.93 (-0.24) | 0.76 (+0.01) | 0.25 (-0.01) | -958 | 21.67 | 37 | 0.84 | -28 | 0.63 | 4420 | 1260.0 | 1335.0 | 1365.0 | 1250.0 |
| 2026-07-15 | 25.17 (-0.06) | 0.75 (-0.01) | 0.26 (+0.01) | -384 | 17.8 | -5 | 0.23 | 20 | 0.93 | 2157 | 1320.0 | 1235.0 | 1320.0 | 1210.0 |
| 2026-07-14 | 25.23 (+0.2) | 0.76 (+0.01) | 0.25 (0.0) | 763 | 18.9 | 30 | 0.74 | 16 | 0.4 | 4037 | 1200.0 | 1260.0 | 1260.0 | 1165.0 |
| 2026-07-13 | 25.03 (-0.11) | 0.75 (+0.02) | 0.25 (0.0) | -390 | 11.56 | 53 | 1.57 | 1 | 0.03 | 3373 | 1250.0 | 1275.0 | 1310.0 | 1230.0 |
| 2026-07-09 | 25.14 (-0.34) | 0.73 (-0.03) | 0.25 (0.0) | -1297 | 19.33 | -106 | 1.58 | -29 | 0.43 | 6711 | 1285.0 | 1400.0 | 1400.0 | 1245.0 |
| 2026-07-08 | 25.48 (-0.06) | 0.76 (+0.01) | 0.25 (-0.01) | -253 | 5.88 | 38 | 0.88 | -12 | 0.28 | 4301 | 1530.0 | 1560.0 | 1570.0 | 1490.0 |
| 2026-07-07 | 25.54 (-0.1) | 0.75 (+0.03) | 0.26 (0.0) | -380 | 10.65 | 136 | 3.81 | 6 | 0.17 | 3569 | 1495.0 | 1470.0 | 1540.0 | 1450.0 |
| 2026-07-06 | 25.64 (-0.03) | 0.72 (+0.03) | 0.26 (0.0) | -93 | 3.55 | 109 | 4.16 | -1 | 0.04 | 2623 | 1445.0 | 1410.0 | 1470.0 | 1390.0 |
| 2026-07-03 | 25.67 (+0.01) | 0.69 (+0.01) | 0.26 (0.0) | 9 | 0.28 | 33 | 1.03 | -19 | 0.59 | 3205 | 1395.0 | 1390.0 | 1430.0 | 1380.0 |
| 2026-07-02 | 25.66 (-0.02) | 0.68 (+0.01) | 0.26 (0.0) | -74 | 2.85 | 41 | 1.58 | 4 | 0.15 | 2600 | 1395.0 | 1345.0 | 1400.0 | 1320.0 |
| 2026-07-01 | 25.68 (+0.04) | 0.67 (+0.02) | 0.26 (0.0) | 103 | 3.85 | 83 | 3.1 | 4 | 0.15 | 2675 | 1360.0 | 1380.0 | 1405.0 | 1355.0 |
| 2026-06-30 | 25.64 (+0.17) | 0.65 (0.0) | 0.26 (0.0) | 644 | 12.54 | 6 | 0.12 | -13 | 0.25 | 5135 | 1340.0 | 1295.0 | 1380.0 | 1285.0 |
| 2026-06-29 | 25.47 (+0.12) | 0.65 (0.0) | 0.26 (+0.01) | 440 | 15.14 | -1 | 0.03 | 35 | 1.2 | 2907 | 1270.0 | 1205.0 | 1270.0 | 1205.0 |
| 2026-06-26 | 25.35 (+0.02) | 0.65 (+0.04) | 0.25 (-0.01) | 74 | 2.62 | 116 | 4.1 | -17 | 0.6 | 2826 | 1155.0 | 1185.0 | 1215.0 | 1145.0 |
| 2026-06-25 | 25.33 (+0.07) | 0.61 (0.0) | 0.26 (0.0) | 344 | 12.41 | 31 | 1.12 | -25 | 0.9 | 2772 | 1195.0 | 1165.0 | 1215.0 | 1145.0 |
| 2026-06-24 | 25.26 (+0.07) | 0.61 (+0.08) | 0.26 (-0.01) | 269 | 9.18 | 306 | 10.45 | -4 | 0.14 | 2929 | 1160.0 | 1085.0 | 1180.0 | 1085.0 |
| 2026-06-23 | 25.19 (-0.02) | 0.53 (+0.06) | 0.27 (+0.01) | -131 | 5.5 | 215 | 9.03 | 6 | 0.25 | 2382 | 1095.0 | 1090.0 | 1150.0 | 1090.0 |
| 2026-06-22 | 25.21 (+0.04) | 0.47 (+0.02) | 0.26 (0.0) | 133 | 4.95 | 72 | 2.68 | -2 | 0.07 | 2689 | 1095.0 | 1060.0 | 1120.0 | 1015.0 |
| 2026-06-18 | 25.17 (+0.23) | 0.45 (0.0) | 0.26 (0.0) | 887 | 31.2 | 11 | 0.39 | 8 | 0.28 | 2843 | 1060.0 | 1020.0 | 1075.0 | 1015.0 |
| 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 | 24.94 (+0.21) | 0.45 (0.0) | 0.26 (0.0) | 807 | 32.46 | 7 | 0.28 | 3 | 0.12 | 2486 | 1010.0 | 989.0 | 1020.0 | 984.0 |
| 2026-06-16 | 24.73 (+0.12) | 0.45 (0.0) | 0.26 (0.0) | 449 | 22.47 | -11 | 0.55 | 3 | 0.15 | 1998 | 991.0 | 961.0 | 997.0 | 952.0 |
| 2026-06-15 | 24.61 (+0.15) | 0.45 (0.0) | 0.26 (+0.01) | 564 | 31.25 | -13 | 0.72 | 28 | 1.55 | 1805 | 952.0 | 964.0 | 976.0 | 948.0 |
| 2026-06-12 | 24.46 (+0.02) | 0.45 (0.0) | 0.25 (0.0) | 88 | 4.58 | -1 | 0.05 | 3 | 0.16 | 1923 | 949.0 | 960.0 | 968.0 | 926.0 |
| 2026-06-11 | 24.44 (-0.31) | 0.45 (0.0) | 0.25 (-0.01) | -1173 | 23.72 | 0 | 0.0 | -20 | 0.4 | 4946 | 934.0 | 988.0 | 988.0 | 923.0 |
| 2026-06-10 | 24.75 (+0.26) | 0.45 (-0.01) | 0.26 (0.0) | 973 | 20.87 | -10 | 0.21 | -2 | 0.04 | 4662 | 986.0 | 993.0 | 1020.0 | 980.0 |
| 2026-06-09 | 24.49 (+0.29) | 0.46 (+0.08) | 0.26 (-0.01) | 1105 | 23.19 | 314 | 6.59 | -23 | 0.48 | 4766 | 990.0 | 931.0 | 994.0 | 931.0 |
| 2026-06-08 | 24.2 (-0.01) | 0.38 (0.0) | 0.27 (+0.01) | -8 | 0.21 | 0 | 0.0 | 4 | 0.1 | 3873 | 926.0 | 907.0 | 956.0 | 907.0 |
| 2026-06-05 | 24.21 (-0.01) | 0.38 (0.0) | 0.26 (-0.01) | -32 | 1.27 | 0 | 0.0 | -17 | 0.68 | 2516 | 937.0 | 958.0 | 964.0 | 929.0 |
| 2026-06-04 | 24.22 (+0.14) | 0.38 (+0.01) | 0.27 (0.0) | 527 | 19.93 | 24 | 0.91 | 3 | 0.11 | 2644 | 938.0 | 892.0 | 945.0 | 885.0 |
| 2026-06-03 | 24.08 (-0.13) | 0.37 (+0.01) | 0.27 (0.0) | -440 | 19.5 | 40 | 1.77 | -6 | 0.27 | 2256 | 899.0 | 903.0 | 906.0 | 883.0 |
| 2026-06-02 | 24.21 (-0.57) | 0.36 (+0.02) | 0.27 (-0.01) | -1649 | 39.86 | 55 | 1.33 | -38 | 0.92 | 4137 | 902.0 | 962.0 | 965.0 | 900.0 |
| 2026-06-01 | 24.78 (+0.1) | 0.34 (+0.02) | 0.28 (0.0) | 392 | 9.96 | 84 | 2.14 | -13 | 0.33 | 3934 | 962.0 | 958.0 | 978.0 | 930.0 |
| 2026-05-29 | 24.68 (+0.27) | 0.32 (+0.04) | 0.28 (0.0) | 1017 | 18.84 | 150 | 2.78 | 3 | 0.06 | 5399 | 930.0 | 870.0 | 934.0 | 868.0 |
| 2026-05-28 | 24.41 (+0.11) | 0.28 (0.0) | 0.28 (-0.01) | 438 | 14.53 | 7 | 0.23 | -27 | 0.9 | 3014 | 862.0 | 886.0 | 896.0 | 852.0 |
| 2026-05-27 | 24.3 (+0.17) | 0.28 (+0.01) | 0.29 (0.0) | 622 | 19.78 | 36 | 1.15 | -4 | 0.13 | 3144 | 877.0 | 891.0 | 916.0 | 874.0 |
| 2026-05-26 | 24.13 (+0.23) | 0.27 (0.0) | 0.29 (0.0) | 864 | 23.56 | 19 | 0.52 | 15 | 0.41 | 3667 | 878.0 | 854.0 | 883.0 | 852.0 |
| 2026-05-25 | 23.9 (+0.16) | 0.27 (+0.01) | 0.29 (+0.01) | 627 | 18.38 | 8 | 0.23 | 24 | 0.7 | 3411 | 840.0 | 817.0 | 853.0 | 809.0 |
| 2026-05-22 | 23.74 (+0.09) | 0.26 (0.0) | 0.28 (0.0) | 328 | 24.42 | -1 | 0.07 | 8 | 0.6 | 1343 | 810.0 | 800.0 | 810.0 | 799.0 |
| 2026-05-21 | 23.65 (+0.04) | 0.26 (0.0) | 0.28 (0.0) | 237 | 14.56 | 1 | 0.06 | 3 | 0.18 | 1628 | 798.0 | 795.0 | 804.0 | 784.0 |
| 2026-05-20 | 23.61 (+0.02) | 0.26 (-0.01) | 0.28 (0.0) | 74 | 2.27 | -21 | 0.64 | -4 | 0.12 | 3260 | 789.0 | 803.0 | 810.0 | 775.0 |
| 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 | 23.59 (+0.24) | 0.27 (-0.18) | 0.28 (+0.01) | 875 | 24.48 | -701 | 19.61 | 23 | 0.64 | 3574 | 796.0 | 796.0 | 813.0 | 787.0 |
| 2026-05-18 | 23.35 (-0.18) | 0.45 (-0.1) | 0.27 (-0.01) | -632 | 13.91 | -361 | 7.94 | -29 | 0.64 | 4545 | 806.0 | 845.0 | 845.0 | 804.0 |
| 2026-05-15 | 23.53 (+0.57) | 0.55 (0.0) | 0.28 (+0.01) | 2165 | 31.1 | -1 | 0.01 | 40 | 0.57 | 6962 | 826.0 | 809.0 | 859.0 | 803.0 |
| 2026-05-14 | 22.96 (+0.19) | 0.55 (0.0) | 0.27 (-0.01) | 701 | 10.53 | -3 | 0.05 | -32 | 0.48 | 6655 | 782.0 | 780.0 | 832.0 | 772.0 |
| 2026-05-13 | 22.77 (+0.39) | 0.55 (0.0) | 0.28 (+0.03) | 1509 | 20.41 | -5 | 0.07 | 92 | 1.24 | 7395 | 782.0 | 761.0 | 782.0 | 735.0 |
| 2026-05-12 | 22.38 (+0.03) | 0.55 (0.0) | 0.25 (0.0) | 145 | 6.37 | -3 | 0.13 | -4 | 0.18 | 2276 | 711.0 | 708.0 | 724.0 | 693.0 |
| 2026-05-11 | 22.35 (-0.12) | 0.55 (0.0) | 0.25 (-0.01) | -500 | 13.33 | 1 | 0.03 | -18 | 0.48 | 3751 | 706.0 | 725.0 | 729.0 | 700.0 |
| 2026-05-08 | 22.47 (+0.35) | 0.55 (0.0) | 0.26 (+0.02) | 1509 | 24.62 | 0 | 0.0 | 66 | 1.08 | 6129 | 724.0 | 668.0 | 724.0 | 668.0 |
| 2026-05-07 | 22.12 (+0.13) | 0.55 (-0.12) | 0.24 (0.0) | 508 | 27.58 | -444 | 24.1 | -1 | 0.05 | 1842 | 659.0 | 663.0 | 668.0 | 652.0 |
| 2026-05-06 | 21.99 (+0.08) | 0.67 (0.0) | 0.24 (0.0) | 307 | 17.77 | 0 | 0.0 | 2 | 0.12 | 1728 | 655.0 | 661.0 | 664.0 | 651.0 |
| 2026-05-05 | 21.91 (+0.05) | 0.67 (-0.11) | 0.24 (0.0) | 331 | 22.86 | -437 | 30.18 | 1 | 0.07 | 1448 | 647.0 | 646.0 | 659.0 | 642.0 |
| 2026-05-04 | 21.86 (-0.19) | 0.78 (-0.03) | 0.24 (0.0) | -437 | 25.95 | -85 | 5.05 | 0 | 0.0 | 1684 | 645.0 | 662.0 | 662.0 | 642.0 |
| 2026-04-30 | 22.05 (+0.11) | 0.81 (0.0) | 0.24 (0.0) | 458 | 20.34 | 0 | 0.0 | -10 | 0.44 | 2252 | 661.0 | 648.0 | 668.0 | 644.0 |
| 2026-04-29 | 21.94 (+0.13) | 0.81 (0.0) | 0.24 (-0.01) | 525 | 22.74 | -31 | 1.34 | -10 | 0.43 | 2309 | 647.0 | 629.0 | 655.0 | 625.0 |
| 2026-04-28 | 21.81 (-0.07) | 0.81 (+0.02) | 0.25 (0.0) | 54 | 4.49 | 85 | 7.07 | -17 | 1.41 | 1203 | 623.0 | 610.0 | 629.0 | 604.0 |
| 2026-04-27 | 21.88 (-0.01) | 0.79 (0.0) | 0.25 (-0.01) | -61 | 2.21 | -2 | 0.07 | -41 | 1.48 | 2762 | 606.0 | 589.0 | 609.0 | 578.0 |
| 2026-04-24 | 21.89 (-0.05) | 0.79 (0.0) | 0.26 (0.0) | -151 | 12.47 | -1 | 0.08 | -13 | 1.07 | 1211 | 620.0 | 631.0 | 635.0 | 616.0 |
| 2026-04-23 | 21.94 (-0.05) | 0.79 (0.0) | 0.26 (-0.01) | -186 | 9.26 | -1 | 0.05 | -23 | 1.15 | 2008 | 629.0 | 646.0 | 649.0 | 622.0 |
| 2026-04-22 | 21.99 (-0.02) | 0.79 (0.0) | 0.27 (0.0) | 34 | 3.1 | 0 | 0.0 | -6 | 0.55 | 1096 | 647.0 | 654.0 | 654.0 | 643.0 |
| 2026-04-21 | 22.01 (-0.08) | 0.79 (0.0) | 0.27 (0.0) | -375 | 30.49 | 0 | 0.0 | 2 | 0.16 | 1230 | 650.0 | 663.0 | 666.0 | 650.0 |
| 2026-04-20 | 22.09 (+0.11) | 0.79 (-0.01) | 0.27 (0.0) | 200 | 8.76 | 116 | 5.08 | 20 | 0.88 | 2282 | 658.0 | 660.0 | 678.0 | 656.0 |
| 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 | 21.98 (-0.03) | 0.8 (0.0) | 0.27 (0.0) | -84 | 4.68 | 0 | 0.0 | 3 | 0.17 | 1794 | 653.0 | 663.0 | 670.0 | 647.0 |
| 2026-04-16 | 22.01 (+0.14) | 0.8 (0.0) | 0.27 (+0.01) | 569 | 42.4 | 0 | 0.0 | 7 | 0.52 | 1342 | 660.0 | 655.0 | 660.0 | 647.0 |
| 2026-04-15 | 21.87 (+0.13) | 0.8 (0.0) | 0.26 (0.0) | 492 | 37.99 | -4 | 0.31 | 2 | 0.15 | 1295 | 650.0 | 647.0 | 654.0 | 644.0 |
| 2026-04-14 | 21.74 (-0.02) | 0.8 (-0.04) | 0.26 (0.0) | -94 | 6.68 | -139 | 9.88 | 5 | 0.36 | 1407 | 642.0 | 655.0 | 655.0 | 639.0 |
| 2026-04-13 | 21.76 (+0.01) | 0.84 (0.0) | 0.26 (-0.01) | 142 | 13.49 | 7 | 0.66 | -39 | 3.7 | 1053 | 647.0 | 647.0 | 651.0 | 640.0 |
| 2026-04-10 | 21.75 (+0.08) | 0.84 (0.0) | 0.27 (0.0) | 303 | 20.98 | -2 | 0.14 | 4 | 0.28 | 1444 | 646.0 | 642.0 | 650.0 | 634.0 |
| 2026-04-09 | 21.67 (-0.1) | 0.84 (0.0) | 0.27 (0.0) | -477 | 22.98 | 2 | 0.1 | -11 | 0.53 | 2076 | 631.0 | 654.0 | 656.0 | 627.0 |
| 2026-04-08 | 21.77 (+0.08) | 0.84 (0.0) | 0.27 (+0.01) | 227 | 12.82 | 2 | 0.11 | 70 | 3.95 | 1770 | 648.0 | 656.0 | 662.0 | 643.0 |
| 2026-04-07 | 21.69 (-0.12) | 0.84 (0.0) | 0.26 (-0.02) | -585 | 24.25 | 2 | 0.08 | -78 | 3.23 | 2412 | 638.0 | 658.0 | 665.0 | 638.0 |
| 2026-04-02 | 21.81 (-0.01) | 0.84 (0.0) | 0.28 (+0.01) | 111 | 13.0 | -1 | 0.12 | 18 | 2.11 | 854 | 632.0 | 642.0 | 642.0 | 628.0 |
| 2026-04-01 | 21.82 (+0.16) | 0.84 (-0.01) | 0.27 (+0.03) | 586 | 36.24 | -70 | 4.33 | 115 | 7.11 | 1617 | 635.0 | 620.0 | 635.0 | 614.0 |
| 2026-03-31 | 21.66 (0.0) | 0.85 (-0.03) | 0.24 (-0.02) | -61 | 2.66 | -79 | 3.44 | -62 | 2.7 | 2294 | 600.0 | 608.0 | 621.0 | 595.0 |
| 2026-03-30 | 21.66 (-0.06) | 0.88 (+0.01) | 0.26 (-0.02) | -362 | 19.01 | 6 | 0.32 | -73 | 3.83 | 1904 | 615.0 | 625.0 | 630.0 | 610.0 |
| 2026-03-27 | 21.72 (-0.01) | 0.87 (0.0) | 0.28 (0.0) | -33 | 2.78 | 3 | 0.25 | -16 | 1.35 | 1188 | 640.0 | 632.0 | 660.0 | 632.0 |
| 2026-03-26 | 21.73 (-0.12) | 0.87 (0.0) | 0.28 (+0.01) | -157 | 13.01 | -5 | 0.41 | 60 | 4.97 | 1207 | 643.0 | 657.0 | 662.0 | 643.0 |
| 2026-03-25 | 21.85 (+0.09) | 0.87 (0.0) | 0.27 (+0.01) | 359 | 31.55 | 0 | 0.0 | 10 | 0.88 | 1138 | 640.0 | 634.0 | 644.0 | 631.0 |
| 2026-03-24 | 21.76 (+0.05) | 0.87 (-0.01) | 0.26 (+0.02) | 159 | 12.98 | -5 | 0.41 | 98 | 8.0 | 1225 | 620.0 | 631.0 | 634.0 | 615.0 |
| 2026-03-23 | 21.71 (+0.07) | 0.88 (+0.01) | 0.24 (-0.04) | 129 | 6.46 | 25 | 1.25 | -168 | 8.41 | 1998 | 614.0 | 620.0 | 630.0 | 613.0 |
| 2026-03-20 | 21.64 (+0.02) | 0.87 (0.0) | 0.28 (-0.01) | -34 | 2.26 | -23 | 1.53 | -20 | 1.33 | 1506 | 640.0 | 647.0 | 654.0 | 640.0 |
| 2026-03-19 | 21.62 (-0.29) | 0.87 (-0.01) | 0.29 (0.0) | -1231 | 48.91 | -5 | 0.2 | -24 | 0.95 | 2517 | 646.0 | 668.0 | 669.0 | 644.0 |
| 2026-03-18 | 21.91 (+0.05) | 0.88 (-0.03) | 0.29 (+0.02) | 344 | 14.9 | -135 | 5.85 | 68 | 2.94 | 2309 | 673.0 | 663.0 | 687.0 | 663.0 |
| 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 | 21.86 (+0.13) | 0.91 (-0.04) | 0.27 (-0.01) | 501 | 31.37 | -149 | 9.33 | -5 | 0.31 | 1597 | 657.0 | 655.0 | 662.0 | 650.0 |
| 2026-03-16 | 21.73 (+0.02) | 0.95 (-0.04) | 0.28 (0.0) | -45 | 2.82 | -158 | 9.9 | 2 | 0.13 | 1596 | 649.0 | 657.0 | 658.0 | 643.0 |
| 2026-03-13 | 21.71 (+0.06) | 0.99 (-0.06) | 0.28 (0.0) | 187 | 8.24 | -224 | 9.87 | -15 | 0.66 | 2270 | 657.0 | 659.0 | 668.0 | 646.0 |
| 2026-03-12 | 21.65 (-0.17) | 1.05 (0.0) | 0.28 (0.0) | -331 | 19.96 | 1 | 0.06 | 13 | 0.78 | 1658 | 664.0 | 668.0 | 684.0 | 664.0 |
| 2026-03-11 | 21.82 (-0.07) | 1.05 (0.0) | 0.28 (+0.01) | -225 | 14.46 | -3 | 0.19 | 19 | 1.22 | 1556 | 670.0 | 670.0 | 683.0 | 668.0 |
| 2026-03-10 | 21.89 (-0.05) | 1.05 (0.0) | 0.27 (+0.01) | -254 | 15.76 | 22 | 1.36 | 28 | 1.74 | 1612 | 670.0 | 690.0 | 690.0 | 667.0 |
| 2026-03-09 | 21.94 (+0.02) | 1.05 (+0.02) | 0.26 (-0.02) | -30 | 0.97 | 53 | 1.72 | -54 | 1.75 | 3087 | 667.0 | 645.0 | 681.0 | 643.0 |
| 2026-03-06 | 21.92 (-0.22) | 1.03 (-0.01) | 0.28 (+0.02) | -406 | 16.93 | -25 | 1.04 | 50 | 2.09 | 2398 | 698.0 | 700.0 | 711.0 | 688.0 |
| 2026-03-05 | 22.14 (+0.16) | 1.04 (+0.02) | 0.26 (-0.02) | 676 | 27.05 | 54 | 2.16 | -43 | 1.72 | 2499 | 689.0 | 695.0 | 704.0 | 686.0 |
| 2026-03-04 | 21.98 (-0.04) | 1.02 (+0.01) | 0.28 (0.0) | -214 | 6.7 | 56 | 1.75 | -34 | 1.07 | 3192 | 670.0 | 683.0 | 695.0 | 664.0 |
| 2026-03-03 | 22.02 (-0.01) | 1.01 (+0.07) | 0.28 (-0.01) | -44 | 0.83 | 249 | 4.69 | -32 | 0.6 | 5304 | 690.0 | 675.0 | 695.0 | 658.0 |
| 2026-03-02 | 22.03 (-0.17) | 0.94 (+0.03) | 0.29 (-0.01) | -1122 | 26.26 | 119 | 2.78 | -17 | 0.4 | 4273 | 689.0 | 713.0 | 723.0 | 688.0 |
| 2026-02-26 | 22.2 (-0.38) | 0.91 (+0.1) | 0.3 (0.0) | -1441 | 25.56 | 409 | 7.26 | -16 | 0.28 | 5637 | 724.0 | 755.0 | 766.0 | 708.0 |
| 2026-02-25 | 22.58 (+0.03) | 0.81 (+0.01) | 0.3 (0.0) | 132 | 11.11 | 5 | 0.42 | -5 | 0.42 | 1188 | 747.0 | 747.0 | 749.0 | 736.0 |
| 2026-02-24 | 22.55 (+0.01) | 0.8 (0.0) | 0.3 (0.0) | 15 | 1.16 | 1 | 0.08 | 11 | 0.85 | 1290 | 731.0 | 710.0 | 736.0 | 710.0 |
| 2026-02-23 | 22.54 (-0.04) | 0.8 (-0.08) | 0.3 (0.0) | -165 | 9.07 | -292 | 16.05 | 7 | 0.38 | 1819 | 709.0 | 721.0 | 721.0 | 705.0 |
| 2026-02-11 | 22.58 (+0.02) | 0.88 (0.0) | 0.3 (0.0) | 36 | 3.1 | 2 | 0.17 | 7 | 0.6 | 1161 | 725.0 | 733.0 | 733.0 | 710.0 |
| 2026-02-10 | 22.56 (+0.06) | 0.88 (-0.01) | 0.3 (+0.01) | -9 | 1.25 | -37 | 5.14 | 7 | 0.97 | 720 | 728.0 | 734.0 | 734.0 | 724.0 |
| 2026-02-09 | 22.5 (+0.02) | 0.89 (0.0) | 0.29 (-0.01) | 40 | 2.94 | 2 | 0.15 | -38 | 2.79 | 1362 | 731.0 | 743.0 | 743.0 | 731.0 |
| 2026-02-06 | 22.48 (+0.08) | 0.89 (-0.01) | 0.3 (-0.01) | 302 | 11.54 | -26 | 0.99 | -19 | 0.73 | 2616 | 723.0 | 720.0 | 723.0 | 685.0 |
| 2026-02-05 | 22.4 (0.0) | 0.9 (0.0) | 0.31 (-0.01) | 51 | 2.76 | 3 | 0.16 | -29 | 1.57 | 1847 | 734.0 | 754.0 | 754.0 | 734.0 |
| 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 | 22.4 (-0.16) | 0.9 (+0.01) | 0.32 (0.0) | -55 | 4.0 | 4 | 0.29 | -9 | 0.65 | 1375 | 762.0 | 770.0 | 772.0 | 762.0 |
| 2026-02-03 | 22.56 (+0.09) | 0.89 (+0.01) | 0.32 (-0.01) | 234 | 10.11 | 50 | 2.16 | -32 | 1.38 | 2314 | 779.0 | 780.0 | 780.0 | 751.0 |
| 2026-02-02 | 22.47 (+0.04) | 0.88 (+0.04) | 0.33 (0.0) | 366 | 6.78 | 169 | 3.13 | -24 | 0.44 | 5395 | 763.0 | 767.0 | 770.0 | 743.0 |
| 2026-01-30 | 22.43 (+0.32) | 0.84 (+0.1) | 0.33 (0.0) | 1282 | 15.53 | 374 | 4.53 | 31 | 0.38 | 8257 | 770.0 | 747.0 | 773.0 | 747.0 |
| 2026-01-29 | 22.11 (+0.16) | 0.74 (+0.07) | 0.33 (+0.02) | 982 | 12.5 | 244 | 3.1 | 44 | 0.56 | 7859 | 731.0 | 702.0 | 748.0 | 701.0 |
| 2026-01-28 | 21.95 (-0.03) | 0.67 (+0.02) | 0.31 (-0.01) | -73 | 0.99 | 91 | 1.24 | -6 | 0.08 | 7359 | 700.0 | 724.0 | 725.0 | 692.0 |
| 2026-01-27 | 21.98 (+0.89) | 0.65 (+0.16) | 0.32 (-0.04) | 3387 | 23.51 | 606 | 4.21 | -171 | 1.19 | 14408 | 722.0 | 677.0 | 726.0 | 677.0 |
| 2026-01-26 | 21.09 (+0.23) | 0.49 (+0.01) | 0.36 (+0.05) | 795 | 10.91 | 27 | 0.37 | 188 | 2.58 | 7284 | 660.0 | 613.0 | 660.0 | 612.0 |
| 2026-01-23 | 20.86 (+0.37) | 0.48 (-0.04) | 0.31 (0.0) | 1377 | 22.07 | -127 | 2.04 | 23 | 0.37 | 6240 | 600.0 | 578.0 | 604.0 | 573.0 |
| 2026-01-22 | 20.49 (+0.05) | 0.52 (-0.04) | 0.31 (0.0) | 293 | 13.13 | -152 | 6.81 | 1 | 0.04 | 2232 | 558.0 | 560.0 | 570.0 | 553.0 |
| 2026-01-21 | 20.44 (-0.19) | 0.56 (-0.07) | 0.31 (0.0) | -588 | 14.09 | -154 | 3.69 | -2 | 0.05 | 4174 | 550.0 | 580.0 | 580.0 | 549.0 |
| 2026-01-20 | 20.63 (+0.08) | 0.63 (-0.04) | 0.31 (-0.01) | 305 | 10.55 | -159 | 5.5 | -55 | 1.9 | 2892 | 582.0 | 576.0 | 593.0 | 575.0 |
| 2026-01-19 | 20.55 (-0.28) | 0.67 (-0.02) | 0.32 (0.0) | -1098 | 14.04 | -99 | 1.27 | -12 | 0.15 | 7819 | 577.0 | 600.0 | 612.0 | 572.0 |
| 2026-01-16 | 20.83 (+0.92) | 0.69 (+0.02) | 0.32 (+0.01) | 3513 | 35.62 | 82 | 0.83 | 63 | 0.64 | 9863 | 587.0 | 539.0 | 587.0 | 538.0 |
| 2026-01-15 | 19.91 (+0.23) | 0.67 (0.0) | 0.31 (+0.01) | 808 | 34.16 | 2 | 0.08 | 13 | 0.55 | 2365 | 534.0 | 529.0 | 535.0 | 525.0 |
| 2026-01-14 | 19.68 (+0.17) | 0.67 (+0.01) | 0.3 (0.0) | 670 | 30.0 | 28 | 1.25 | 5 | 0.22 | 2233 | 527.0 | 522.0 | 530.0 | 521.0 |
| 2026-01-13 | 19.51 (+0.04) | 0.66 (0.0) | 0.3 (+0.02) | 520 | 15.36 | 28 | 0.83 | 79 | 2.33 | 3386 | 518.0 | 517.0 | 533.0 | 510.0 |
| 2026-01-12 | 19.47 (-0.01) | 0.66 (0.0) | 0.28 (0.0) | 500 | 32.38 | -10 | 0.65 | 3 | 0.19 | 1544 | 517.0 | 518.0 | 523.0 | 514.0 |
| 2026-01-09 | 19.48 (-0.01) | 0.66 (0.0) | 0.28 (0.0) | -83 | 6.1 | -8 | 0.59 | -2 | 0.15 | 1361 | 512.0 | 518.0 | 521.0 | 511.0 |
| 2026-01-08 | 19.49 (+0.37) | 0.66 (0.0) | 0.28 (+0.01) | 1350 | 48.13 | -3 | 0.11 | 35 | 1.25 | 2805 | 518.0 | 506.0 | 521.0 | 506.0 |
| 2026-01-07 | 19.12 (+0.09) | 0.66 (-0.01) | 0.27 (0.0) | 396 | 12.97 | -14 | 0.46 | 13 | 0.43 | 3054 | 507.0 | 499.0 | 524.0 | 497.5 |
| 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 | |||
| 2026-01-06 | 19.03 (-0.18) | 0.67 (+0.03) | 0.27 (+0.01) | -623 | 22.94 | 87 | 3.2 | 42 | 1.55 | 2716 | 500.0 | 507.0 | 508.0 | 495.0 |
| 2026-01-05 | 19.21 (-0.02) | 0.64 (-0.01) | 0.26 (0.0) | -141 | 10.29 | -27 | 1.97 | -5 | 0.36 | 1370 | 490.5 | 501.0 | 504.0 | 488.0 |
| 2026-01-02 | 19.23 (+0.08) | 0.65 (0.0) | 0.26 (+0.01) | 550 | 24.47 | -8 | 0.36 | 44 | 1.96 | 2248 | 495.0 | 470.0 | 501.0 | 470.0 |
| 2025-12-31 | 19.15 (-0.06) | 0.65 (-0.14) | 0.25 (0.0) | -293 | 16.2 | -516 | 28.52 | -5 | 0.28 | 1809 | 470.0 | 472.5 | 474.0 | 467.0 |
| 2025-12-30 | 19.21 (-0.13) | 0.79 (-0.14) | 0.25 (-0.01) | -854 | 30.93 | -544 | 19.7 | -27 | 0.98 | 2761 | 472.5 | 488.0 | 488.0 | 472.5 |
| 2025-12-29 | 19.34 (-0.07) | 0.93 (0.0) | 0.26 (+0.01) | -485 | 39.75 | -1 | 0.08 | 12 | 0.98 | 1220 | 484.5 | 491.5 | 492.0 | 483.5 |
| 2025-12-26 | 19.41 (+0.01) | 0.93 (0.0) | 0.25 (-0.04) | 12 | 1.43 | -3 | 0.36 | -136 | 16.23 | 838 | 489.0 | 493.5 | 497.5 | 489.0 |
| 2025-12-24 | 19.4 (-0.1) | 0.93 (0.0) | 0.29 (0.0) | -577 | 36.54 | 0 | 0.0 | -3 | 0.19 | 1579 | 490.0 | 497.5 | 503.0 | 488.0 |
| 2025-12-23 | 19.5 (-0.03) | 0.93 (0.0) | 0.29 (0.0) | -168 | 24.89 | 0 | 0.0 | 1 | 0.15 | 675 | 496.0 | 497.5 | 502.0 | 496.0 |
| 2025-12-22 | 19.53 (0.0) | 0.93 (0.0) | 0.29 (0.0) | -99 | 15.33 | -3 | 0.46 | 9 | 1.39 | 646 | 497.0 | 497.0 | 500.0 | 495.0 |
| 2025-12-19 | 19.53 (-0.07) | 0.93 (+0.01) | 0.29 (+0.01) | -277 | 25.05 | 35 | 3.16 | 6 | 0.54 | 1106 | 494.5 | 499.0 | 501.0 | 494.0 |
| 2025-12-18 | 19.6 (-0.06) | 0.92 (-0.01) | 0.28 (0.0) | -267 | 21.76 | 1 | 0.08 | 8 | 0.65 | 1227 | 495.5 | 502.0 | 506.0 | 495.5 |
| 2025-12-17 | 19.66 (-0.14) | 0.93 (0.0) | 0.28 (-0.01) | -540 | 42.12 | -1 | 0.08 | -8 | 0.62 | 1282 | 502.0 | 511.0 | 516.0 | 502.0 |
| 2025-12-16 | 19.8 (+0.02) | 0.93 (+0.01) | 0.29 (0.0) | 99 | 6.02 | 19 | 1.16 | -11 | 0.67 | 1645 | 511.0 | 508.0 | 518.0 | 507.0 |
| 2025-12-15 | 19.78 (+0.09) | 0.92 (0.0) | 0.29 (0.0) | 357 | 25.07 | 0 | 0.0 | 10 | 0.7 | 1424 | 511.0 | 499.0 | 514.0 | 497.0 |
| 2025-12-12 | 19.69 (-0.15) | 0.92 (0.0) | 0.29 (+0.01) | -393 | 29.03 | -3 | 0.22 | 11 | 0.81 | 1354 | 502.0 | 510.0 | 512.0 | 501.0 |
| 2025-12-11 | 19.84 (-0.11) | 0.92 (0.0) | 0.28 (0.0) | -281 | 29.09 | -8 | 0.83 | 9 | 0.93 | 966 | 509.0 | 520.0 | 521.0 | 509.0 |
| 2025-12-10 | 19.95 (+0.13) | 0.92 (-0.01) | 0.28 (+0.03) | 530 | 18.49 | -4 | 0.14 | 121 | 4.22 | 2866 | 516.0 | 514.0 | 526.0 | 514.0 |
| 2025-12-09 | 19.82 (+0.08) | 0.93 (0.0) | 0.25 (0.0) | 333 | 31.77 | -3 | 0.29 | -2 | 0.19 | 1048 | 512.0 | 510.0 | 515.0 | 506.0 |
| 2025-12-08 | 19.74 (-0.16) | 0.93 (-0.01) | 0.25 (0.0) | -742 | 33.53 | -38 | 1.72 | -1 | 0.05 | 2213 | 510.0 | 523.0 | 527.0 | 510.0 |
| 2025-12-05 | 19.9 (-0.14) | 0.94 (0.0) | 0.25 (-0.01) | -357 | 20.58 | 0 | 0.0 | -47 | 2.71 | 1735 | 513.0 | 518.0 | 520.0 | 505.0 |
| 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 | 20.04 (+0.11) | 0.94 (-0.03) | 0.26 (-0.04) | 240 | 14.55 | -136 | 8.25 | -146 | 8.85 | 1649 | 517.0 | 523.0 | 524.0 | 513.0 |
| 2025-12-03 | 19.93 (+0.13) | 0.97 (-0.02) | 0.3 (+0.01) | 382 | 25.16 | -65 | 4.28 | 21 | 1.38 | 1518 | 519.0 | 522.0 | 525.0 | 517.0 |
| 2025-12-02 | 19.8 (+0.08) | 0.99 (0.0) | 0.29 (+0.01) | 317 | 23.45 | -19 | 1.41 | 47 | 3.48 | 1352 | 518.0 | 515.0 | 522.0 | 513.0 |
| 2025-12-01 | 19.72 (-0.14) | 0.99 (-0.01) | 0.28 (+0.01) | -111 | 6.94 | -25 | 1.56 | 50 | 3.12 | 1600 | 515.0 | 515.0 | 519.0 | 507.0 |
| 2025-11-28 | 19.86 (+0.02) | 1.0 (0.0) | 0.27 (+0.01) | 108 | 7.26 | 0 | 0.0 | 20 | 1.34 | 1488 | 516.0 | 523.0 | 523.0 | 513.0 |
| 2025-11-27 | 19.84 (+0.41) | 1.0 (0.0) | 0.26 (0.0) | 1737 | 46.61 | 0 | 0.0 | 8 | 0.21 | 3727 | 523.0 | 507.0 | 523.0 | 500.0 |
| 2025-11-26 | 19.43 (+0.29) | 1.0 (0.0) | 0.26 (0.0) | 1200 | 51.17 | 0 | 0.0 | 8 | 0.34 | 2345 | 504.0 | 491.0 | 505.0 | 490.0 |
| 2025-11-25 | 19.14 (+0.01) | 1.0 (0.0) | 0.26 (0.0) | -12 | 1.0 | 0 | 0.0 | -3 | 0.25 | 1204 | 487.5 | 486.0 | 491.0 | 482.5 |
| 2025-11-24 | 19.13 (+0.03) | 1.0 (0.0) | 0.26 (0.0) | 52 | 1.76 | -3 | 0.1 | 5 | 0.17 | 2955 | 487.5 | 470.0 | 488.0 | 468.5 |
| 2025-11-21 | 19.1 (-0.01) | 1.0 (0.0) | 0.26 (0.0) | -2 | 0.17 | -4 | 0.35 | -5 | 0.43 | 1157 | 467.5 | 468.5 | 474.5 | 467.0 |
| 2025-11-20 | 19.11 (+0.04) | 1.0 (0.0) | 0.26 (0.0) | 338 | 20.5 | -5 | 0.3 | 6 | 0.36 | 1649 | 475.5 | 463.5 | 479.0 | 463.5 |
| 2025-11-19 | 19.07 (+0.01) | 1.0 (-0.01) | 0.26 (0.0) | -60 | 4.22 | -6 | 0.42 | 2 | 0.14 | 1423 | 453.5 | 454.0 | 461.5 | 452.5 |
| 2025-11-18 | 19.06 (-0.08) | 1.01 (0.0) | 0.26 (0.0) | 75 | 3.59 | 0 | 0.0 | -16 | 0.77 | 2087 | 453.5 | 462.0 | 464.5 | 453.5 |
| 2025-11-17 | 19.14 (-0.07) | 1.01 (0.0) | 0.26 (-0.01) | -675 | 24.42 | -29 | 1.05 | -14 | 0.51 | 2764 | 467.0 | 480.0 | 483.0 | 466.0 |
| 2025-11-14 | 19.21 (-0.19) | 1.01 (0.0) | 0.27 (0.0) | -992 | 38.17 | -3 | 0.12 | -24 | 0.92 | 2599 | 480.5 | 490.0 | 491.5 | 480.5 |
| 2025-11-13 | 19.4 (-0.12) | 1.01 (0.0) | 0.27 (0.0) | -406 | 24.77 | -1 | 0.06 | -2 | 0.12 | 1639 | 493.0 | 503.0 | 503.0 | 492.5 |
| 2025-11-12 | 19.52 (+0.12) | 1.01 (-0.02) | 0.27 (0.0) | 467 | 37.03 | -61 | 4.84 | 0 | 0.0 | 1261 | 500.0 | 496.0 | 504.0 | 496.0 |
| 2025-11-11 | 19.4 (-0.04) | 1.03 (-0.01) | 0.27 (0.0) | -56 | 4.34 | -22 | 1.7 | -3 | 0.23 | 1291 | 495.0 | 501.0 | 505.0 | 495.0 |
| 2025-11-10 | 19.44 (-0.06) | 1.04 (0.0) | 0.27 (-0.01) | -397 | 19.38 | 0 | 0.0 | -20 | 0.98 | 2048 | 500.0 | 499.0 | 501.0 | 490.0 |
| 2025-11-07 | 19.5 (-0.27) | 1.04 (0.0) | 0.28 (+0.01) | -852 | 34.98 | -20 | 0.82 | 22 | 0.9 | 2436 | 501.0 | 514.0 | 517.0 | 501.0 |
| 2025-11-06 | 19.77 (+0.41) | 1.04 (0.0) | 0.27 (0.0) | 1542 | 39.73 | 0 | 0.0 | 20 | 0.52 | 3881 | 510.0 | 505.0 | 522.0 | 504.0 |
| 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 | 19.36 (-0.03) | 1.04 (0.0) | 0.27 (0.0) | -331 | 15.94 | 3 | 0.14 | -3 | 0.14 | 2076 | 495.5 | 500.0 | 505.0 | 490.0 |
| 2025-11-04 | 19.39 (-0.12) | 1.04 (+0.01) | 0.27 (0.0) | -655 | 26.59 | 26 | 1.06 | 5 | 0.2 | 2463 | 493.5 | 500.0 | 514.0 | 493.5 |
| 2025-11-03 | 19.51 (-0.09) | 1.03 (0.0) | 0.27 (0.0) | -573 | 35.97 | 23 | 1.44 | -24 | 1.51 | 1593 | 498.0 | 500.0 | 504.0 | 496.0 |
| 2025-10-31 | 19.6 (-0.18) | 1.03 (0.0) | 0.27 (+0.01) | -145 | 10.8 | 0 | 0.0 | 39 | 2.9 | 1343 | 498.0 | 494.5 | 504.0 | 493.5 |
| 2025-10-30 | 19.78 (-0.14) | 1.03 (0.0) | 0.26 (0.0) | -437 | 30.71 | -17 | 1.19 | 5 | 0.35 | 1423 | 492.0 | 496.0 | 499.0 | 492.0 |
| 2025-10-29 | 19.92 (-0.07) | 1.03 (-0.03) | 0.26 (-0.01) | -195 | 13.39 | -106 | 7.28 | -29 | 1.99 | 1456 | 496.0 | 500.0 | 504.0 | 494.5 |
| 2025-10-28 | 19.99 (-0.14) | 1.06 (0.0) | 0.27 (0.0) | -499 | 39.54 | -9 | 0.71 | -10 | 0.79 | 1262 | 500.0 | 505.0 | 506.0 | 499.0 |
| 2025-10-27 | 20.13 (-0.01) | 1.06 (+0.05) | 0.27 (+0.01) | -196 | 17.0 | 193 | 16.74 | 32 | 2.78 | 1153 | 505.0 | 505.0 | 509.0 | 501.0 |
| 2025-10-23 | 20.14 (-0.29) | 1.01 (+0.04) | 0.26 (-0.01) | -1360 | 52.39 | 174 | 6.7 | -7 | 0.27 | 2596 | 503.0 | 513.0 | 514.0 | 500.0 |
| 2025-10-22 | 20.43 (-0.05) | 0.97 (+0.23) | 0.27 (+0.01) | -284 | 23.28 | 151 | 12.38 | 6 | 0.49 | 1220 | 514.0 | 519.0 | 522.0 | 513.0 |
| 2025-10-21 | 20.48 (+0.02) | 0.74 (+0.05) | 0.26 (-0.01) | -76 | 5.08 | 184 | 12.3 | -11 | 0.74 | 1496 | 518.0 | 518.0 | 524.0 | 513.0 |
| 2025-10-20 | 20.46 (-0.15) | 0.69 (+0.05) | 0.27 (0.0) | -727 | 37.65 | 194 | 10.05 | -16 | 0.83 | 1931 | 513.0 | 522.0 | 522.0 | 508.0 |
| 2025-10-17 | 20.61 (-0.06) | 0.64 (0.0) | 0.27 (-0.01) | -104 | 9.81 | -5 | 0.47 | -18 | 1.7 | 1060 | 516.0 | 516.0 | 521.0 | 513.0 |
| 2025-10-16 | 20.67 (-0.02) | 0.64 (0.0) | 0.28 (+0.01) | -312 | 19.38 | 0 | 0.0 | 25 | 1.55 | 1610 | 517.0 | 523.0 | 526.0 | 516.0 |
| 2025-10-15 | 20.69 (-0.15) | 0.64 (-0.11) | 0.27 (0.0) | -102 | 4.7 | -427 | 19.69 | -18 | 0.83 | 2169 | 515.0 | 524.0 | 526.0 | 513.0 |
| 2025-10-14 | 20.84 (0.0) | 0.75 (0.0) | 0.27 (0.0) | -89 | 4.37 | 0 | 0.0 | 1 | 0.05 | 2036 | 515.0 | 525.0 | 533.0 | 514.0 |
| 2025-10-13 | 20.84 (-0.1) | 0.75 (0.0) | 0.27 (-0.01) | -662 | 32.4 | 1 | 0.05 | -9 | 0.44 | 2043 | 523.0 | 520.0 | 527.0 | 518.0 |
| 2025-10-09 | 20.94 (-0.04) | 0.75 (0.0) | 0.28 (-0.03) | -267 | 14.06 | -1 | 0.05 | -123 | 6.48 | 1899 | 536.0 | 540.0 | 542.0 | 528.0 |
| 2025-10-08 | 20.98 (-0.16) | 0.75 (0.0) | 0.31 (0.0) | -492 | 17.54 | 0 | 0.0 | -18 | 0.64 | 2805 | 539.0 | 558.0 | 558.0 | 537.0 |
| 2025-10-07 | 21.14 (-0.17) | 0.75 (0.0) | 0.31 (-0.01) | -528 | 17.55 | 0 | 0.0 | -20 | 0.66 | 3009 | 554.0 | 566.0 | 568.0 | 549.0 |
| 2025-10-03 | 21.31 (+0.17) | 0.75 (0.0) | 0.32 (0.0) | 577 | 14.88 | 13 | 0.34 | 9 | 0.23 | 3877 | 559.0 | 558.0 | 566.0 | 547.0 |
| 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 | 21.14 (+0.03) | 0.75 (+0.03) | 0.32 (+0.01) | 66 | 2.18 | 95 | 3.13 | 9 | 0.3 | 3032 | 552.0 | 557.0 | 557.0 | 546.0 |
| 2025-10-01 | 21.11 (+0.53) | 0.72 (-0.01) | 0.31 (+0.04) | 2080 | 26.62 | -30 | 0.38 | 153 | 1.96 | 7814 | 559.0 | 517.0 | 560.0 | 517.0 |
| 2025-09-30 | 20.58 (-0.01) | 0.73 (0.0) | 0.27 (+0.01) | 39 | 2.89 | 0 | 0.0 | 33 | 2.44 | 1350 | 515.0 | 515.0 | 521.0 | 511.0 |
| 2025-09-26 | 20.59 (-0.05) | 0.73 (0.0) | 0.26 (0.0) | -172 | 9.1 | 0 | 0.0 | 28 | 1.48 | 1891 | 512.0 | 518.0 | 520.0 | 508.0 |
| 2025-09-25 | 20.64 (-0.03) | 0.73 (0.0) | 0.26 (+0.01) | -97 | 4.25 | 0 | 0.0 | 21 | 0.92 | 2281 | 519.0 | 524.0 | 533.0 | 519.0 |
| 2025-09-24 | 20.67 (+0.05) | 0.73 (-0.05) | 0.25 (-0.01) | -281 | 6.42 | 95 | 2.17 | 55 | 1.26 | 4379 | 519.0 | 532.0 | 538.0 | 517.0 |
| 2025-09-23 | 20.62 (+0.45) | 0.78 (-0.02) | 0.26 (-0.03) | 1926 | 35.27 | -44 | 0.81 | -85 | 1.56 | 5461 | 517.0 | 500.0 | 524.0 | 498.5 |
| 2025-09-22 | 20.17 (+0.06) | 0.8 (-0.93) | 0.29 (+0.05) | -274 | 3.49 | -3212 | 40.92 | 154 | 1.96 | 7850 | 495.0 | 505.0 | 518.0 | 492.0 |
| 2025-09-19 | 20.11 (+0.62) | 1.73 (-0.42) | 0.24 (-0.02) | 2071 | 40.64 | -1425 | 27.96 | -54 | 1.06 | 5096 | 511.0 | 487.0 | 511.0 | 485.5 |
| 2025-09-18 | 19.49 (-0.07) | 2.15 (0.0) | 0.26 (0.0) | -603 | 25.64 | -5 | 0.21 | -17 | 0.72 | 2352 | 486.0 | 483.5 | 488.0 | 477.0 |
| 2025-09-17 | 19.56 (-0.15) | 2.15 (-0.03) | 0.26 (0.0) | -952 | 38.86 | -110 | 4.49 | 5 | 0.2 | 2450 | 483.5 | 490.0 | 490.0 | 482.0 |
| 2025-09-16 | 19.71 (-0.26) | 2.18 (-0.01) | 0.26 (0.0) | -685 | 36.01 | -6 | 0.32 | 2 | 0.11 | 1902 | 491.5 | 495.5 | 498.0 | 489.5 |
| 2025-09-15 | 19.97 (-0.27) | 2.19 (0.0) | 0.26 (0.0) | -883 | 44.48 | -9 | 0.45 | 10 | 0.5 | 1985 | 495.0 | 500.0 | 502.0 | 492.0 |
| 2025-09-12 | 20.24 (-0.19) | 2.19 (0.0) | 0.26 (0.0) | -819 | 31.18 | -3 | 0.11 | 12 | 0.46 | 2627 | 504.0 | 501.0 | 504.0 | 490.5 |
| 2025-09-11 | 20.43 (-0.76) | 2.19 (+0.02) | 0.26 (+0.01) | -2629 | 46.6 | 73 | 1.29 | 18 | 0.32 | 5642 | 498.0 | 510.0 | 514.0 | 497.0 |
| 2025-09-10 | 21.19 (+0.07) | 2.17 (0.0) | 0.25 (+0.01) | 458 | 15.64 | -3 | 0.1 | 17 | 0.58 | 2928 | 538.0 | 535.0 | 542.0 | 526.0 |
| 2025-09-09 | 21.12 (+0.2) | 2.17 (0.0) | 0.24 (0.0) | 575 | 25.13 | -8 | 0.35 | 14 | 0.61 | 2288 | 532.0 | 525.0 | 534.0 | 521.0 |
| 2025-09-08 | 20.92 (+0.04) | 2.17 (-0.01) | 0.24 (-0.01) | 597 | 29.41 | -27 | 1.33 | -28 | 1.38 | 2030 | 519.0 | 507.0 | 522.0 | 503.0 |
| 2025-09-05 | 20.88 (-0.13) | 2.18 (0.0) | 0.25 (0.0) | -678 | 40.14 | -2 | 0.12 | -22 | 1.3 | 1689 | 510.0 | 525.0 | 525.0 | 507.0 |
| 2025-09-04 | 21.01 (+0.13) | 2.18 (+0.01) | 0.25 (0.0) | 471 | 26.43 | 20 | 1.12 | 1 | 0.06 | 1782 | 519.0 | 513.0 | 521.0 | 511.0 |
| 2025-09-03 | 20.88 (+0.02) | 2.17 (0.0) | 0.25 (0.0) | 44 | 2.31 | -1 | 0.05 | 1 | 0.05 | 1905 | 515.0 | 511.0 | 521.0 | 510.0 |
| 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 | 20.86 (+0.45) | 2.17 (-0.01) | 0.25 (0.0) | 1055 | 47.1 | -5 | 0.22 | 17 | 0.76 | 2240 | 511.0 | 498.5 | 511.0 | 497.5 |
| 2025-09-01 | 20.41 (+0.04) | 2.18 (0.0) | 0.25 (0.0) | 43 | 4.71 | -4 | 0.44 | 5 | 0.55 | 913 | 494.5 | 496.5 | 502.0 | 493.5 |
| 2025-08-29 | 20.37 (-0.15) | 2.18 (0.0) | 0.25 (0.0) | -712 | 53.74 | -13 | 0.98 | 4 | 0.3 | 1325 | 496.5 | 503.0 | 504.0 | 496.0 |
| 2025-08-28 | 20.52 (+0.08) | 2.18 (0.0) | 0.25 (-0.01) | 295 | 29.92 | -2 | 0.2 | -31 | 3.14 | 986 | 502.0 | 501.0 | 509.0 | 501.0 |
| 2025-08-27 | 20.44 (-0.04) | 2.18 (0.0) | 0.26 (+0.01) | -230 | 12.71 | 1 | 0.06 | 26 | 1.44 | 1810 | 500.0 | 505.0 | 508.0 | 500.0 |
| 2025-08-26 | 20.48 (+0.15) | 2.18 (-0.02) | 0.25 (0.0) | 458 | 18.76 | -59 | 2.42 | 7 | 0.29 | 2442 | 506.0 | 496.0 | 506.0 | 494.5 |
| 2025-08-25 | 20.33 (+0.15) | 2.2 (-0.06) | 0.25 (0.0) | 406 | 30.62 | -211 | 15.91 | -3 | 0.23 | 1326 | 496.5 | 495.0 | 497.0 | 490.0 |
| 2025-08-22 | 20.18 (-0.15) | 2.26 (0.0) | 0.25 (0.0) | -606 | 48.87 | 0 | 0.0 | 5 | 0.4 | 1240 | 490.5 | 500.0 | 503.0 | 490.5 |
| 2025-08-21 | 20.33 (-0.07) | 2.26 (0.0) | 0.25 (0.0) | -325 | 35.87 | -9 | 0.99 | 1 | 0.11 | 906 | 496.0 | 498.5 | 504.0 | 496.0 |
| 2025-08-20 | 20.4 (+0.01) | 2.26 (-0.01) | 0.25 (+0.01) | -154 | 9.1 | -19 | 1.12 | 20 | 1.18 | 1693 | 498.5 | 496.0 | 501.0 | 489.0 |
| 2025-08-19 | 20.39 (-0.09) | 2.27 (-0.01) | 0.24 (0.0) | -324 | 17.63 | -30 | 1.63 | 5 | 0.27 | 1838 | 496.0 | 498.0 | 503.0 | 494.5 |
| 2025-08-18 | 20.48 (+0.1) | 2.28 (-0.01) | 0.24 (0.0) | 341 | 20.44 | -43 | 2.58 | 2 | 0.12 | 1668 | 501.0 | 508.0 | 508.0 | 501.0 |
| 2025-08-15 | 20.38 (+0.01) | 2.29 (0.0) | 0.24 (+0.01) | 114 | 10.08 | 0 | 0.0 | 10 | 0.88 | 1131 | 504.0 | 511.0 | 515.0 | 504.0 |
| 2025-08-14 | 20.37 (+0.2) | 2.29 (-0.01) | 0.23 (0.0) | 623 | 44.69 | -21 | 1.51 | 9 | 0.65 | 1394 | 508.0 | 496.5 | 509.0 | 496.5 |
| 2025-08-13 | 20.17 (-0.14) | 2.3 (-0.06) | 0.23 (0.0) | -752 | 42.18 | -210 | 11.78 | 6 | 0.34 | 1783 | 498.0 | 512.0 | 512.0 | 496.0 |
| 2025-08-12 | 20.31 (+0.04) | 2.36 (0.0) | 0.23 (0.0) | 228 | 21.17 | -8 | 0.74 | -1 | 0.09 | 1077 | 504.0 | 503.0 | 511.0 | 502.0 |
| 2025-08-11 | 20.27 (-0.2) | 2.36 (-0.02) | 0.23 (0.0) | -508 | 30.64 | -59 | 3.56 | 2 | 0.12 | 1658 | 499.0 | 510.0 | 511.0 | 499.0 |
| 2025-08-08 | 20.47 (-0.04) | 2.38 (+0.01) | 0.23 (0.0) | 24 | 1.5 | 13 | 0.81 | -4 | 0.25 | 1596 | 510.0 | 518.0 | 523.0 | 510.0 |
| 2025-08-07 | 20.51 (-0.04) | 2.37 (0.0) | 0.23 (0.0) | 327 | 40.62 | 3 | 0.37 | 3 | 0.37 | 805 | 510.0 | 512.0 | 517.0 | 510.0 |
| 2025-08-06 | 20.55 (-0.14) | 2.37 (0.0) | 0.23 (0.0) | -614 | 23.61 | 14 | 0.54 | -2 | 0.08 | 2601 | 507.0 | 523.0 | 532.0 | 507.0 |
| 2025-08-05 | 20.69 (+0.06) | 2.37 (+0.01) | 0.23 (0.0) | 251 | 27.22 | 15 | 1.63 | -2 | 0.22 | 922 | 509.0 | 501.0 | 509.0 | 501.0 |
| 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 | 20.63 (-0.1) | 2.36 (0.0) | 0.23 (0.0) | -250 | 15.47 | 10 | 0.62 | -9 | 0.56 | 1616 | 498.5 | 497.0 | 507.0 | 497.0 |
| 2025-08-01 | 20.73 (+0.02) | 2.36 (-0.05) | 0.23 (-0.02) | -66 | 3.41 | -177 | 9.14 | -39 | 2.01 | 1936 | 496.5 | 495.0 | 497.0 | 487.0 |
| 2025-07-31 | 20.71 (-0.09) | 2.41 (-0.1) | 0.25 (+0.01) | -318 | 18.28 | -343 | 19.71 | 11 | 0.63 | 1740 | 496.0 | 500.0 | 506.0 | 495.5 |
| 2025-07-30 | 20.8 (-0.06) | 2.51 (-0.06) | 0.24 (0.0) | -50 | 3.44 | -206 | 14.17 | 9 | 0.62 | 1454 | 498.5 | 501.0 | 503.0 | 495.5 |
| 2025-07-29 | 20.86 (+0.01) | 2.57 (-0.15) | 0.24 (-0.02) | -18 | 1.05 | -494 | 28.82 | -62 | 3.62 | 1714 | 501.0 | 514.0 | 514.0 | 501.0 |
| 2025-07-28 | 20.85 (-0.15) | 2.72 (-0.07) | 0.26 (0.0) | -16 | 1.06 | -264 | 17.47 | -21 | 1.39 | 1511 | 510.0 | 516.0 | 517.0 | 506.0 |
| 2025-07-25 | 21.0 (-0.17) | 2.79 (-0.02) | 0.26 (-0.01) | -586 | 31.29 | -54 | 2.88 | -12 | 0.64 | 1873 | 516.0 | 526.0 | 526.0 | 513.0 |
| 2025-07-24 | 21.17 (-0.1) | 2.81 (-0.02) | 0.27 (0.0) | -375 | 31.67 | -56 | 4.73 | -18 | 1.52 | 1184 | 526.0 | 538.0 | 543.0 | 524.0 |
| 2025-07-23 | 21.27 (+0.05) | 2.83 (0.0) | 0.27 (0.0) | 131 | 13.38 | -3 | 0.31 | 20 | 2.04 | 979 | 536.0 | 529.0 | 543.0 | 528.0 |
| 2025-07-22 | 21.22 (-0.14) | 2.83 (+0.22) | 0.27 (0.0) | -436 | 30.6 | -5 | 0.35 | -9 | 0.63 | 1425 | 527.0 | 545.0 | 546.0 | 527.0 |
| 2025-07-21 | 21.36 (-0.02) | 2.61 (0.0) | 0.27 (0.0) | -68 | 6.72 | 1 | 0.1 | -3 | 0.3 | 1012 | 545.0 | 549.0 | 559.0 | 545.0 |
| 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 | 25.06 (-0.08) | 0.74 (+0.01) | 0.25 (0.0) | -463 | 2.67 | 32 | 0.18 | -2 | 0.01 | 17366 | 1195.0 | 1275.0 | 1365.0 | 1165.0 |
| 2026-07-09 | 25.14 (-0.53) | 0.73 (+0.04) | 0.25 (-0.01) | -2023 | 11.76 | 177 | 1.03 | -36 | 0.21 | 17206 | 1285.0 | 1410.0 | 1570.0 | 1245.0 |
| 2026-07-03 | 25.67 (+0.32) | 0.69 (+0.04) | 0.26 (+0.01) | 1122 | 6.79 | 162 | 0.98 | 11 | 0.07 | 16525 | 1395.0 | 1205.0 | 1430.0 | 1205.0 |
| 2026-06-26 | 25.35 (+0.18) | 0.65 (+0.2) | 0.25 (-0.01) | 689 | 5.07 | 740 | 5.44 | -42 | 0.31 | 13600 | 1155.0 | 1060.0 | 1215.0 | 1015.0 |
| 2026-06-18 | 25.17 (+0.71) | 0.45 (0.0) | 0.26 (+0.01) | 2707 | 29.64 | -6 | 0.07 | 42 | 0.46 | 9134 | 1060.0 | 964.0 | 1075.0 | 948.0 |
| 2026-06-12 | 24.46 (+0.25) | 0.45 (+0.07) | 0.25 (-0.01) | 985 | 4.88 | 303 | 1.5 | -38 | 0.19 | 20173 | 949.0 | 907.0 | 1020.0 | 907.0 |
| 2026-06-05 | 24.21 (-0.47) | 0.38 (+0.06) | 0.26 (-0.02) | -1202 | 7.76 | 203 | 1.31 | -71 | 0.46 | 15490 | 937.0 | 958.0 | 978.0 | 883.0 |
| 2026-05-29 | 24.68 (+0.94) | 0.32 (+0.06) | 0.28 (0.0) | 3568 | 19.14 | 220 | 1.18 | 11 | 0.06 | 18637 | 930.0 | 817.0 | 934.0 | 809.0 |
| 2026-05-22 | 23.74 (+0.21) | 0.26 (-0.29) | 0.28 (0.0) | 882 | 6.15 | -1083 | 7.55 | 1 | 0.01 | 14352 | 810.0 | 845.0 | 845.0 | 775.0 |
| 2026-05-15 | 23.53 (+1.06) | 0.55 (0.0) | 0.28 (+0.02) | 4020 | 14.87 | -11 | 0.04 | 78 | 0.29 | 27042 | 826.0 | 725.0 | 859.0 | 693.0 |
| 2026-05-08 | 22.47 (+0.42) | 0.55 (-0.26) | 0.26 (+0.02) | 2218 | 17.28 | -966 | 7.53 | 68 | 0.53 | 12833 | 724.0 | 662.0 | 724.0 | 642.0 |
| 2026-04-30 | 22.05 (+0.16) | 0.81 (+0.02) | 0.24 (-0.02) | 976 | 11.44 | 52 | 0.61 | -78 | 0.91 | 8528 | 661.0 | 589.0 | 668.0 | 578.0 |
| 2026-04-24 | 21.89 (-0.09) | 0.79 (-0.01) | 0.26 (-0.01) | -478 | 6.11 | 114 | 1.46 | -20 | 0.26 | 7829 | 620.0 | 660.0 | 678.0 | 616.0 |
| 2026-04-17 | 21.98 (+0.23) | 0.8 (-0.04) | 0.27 (0.0) | 1025 | 14.87 | -136 | 1.97 | -22 | 0.32 | 6893 | 653.0 | 647.0 | 670.0 | 639.0 |
| 2026-04-10 | 21.75 (-0.06) | 0.84 (0.0) | 0.27 (-0.01) | -532 | 6.91 | 4 | 0.05 | -15 | 0.19 | 7703 | 646.0 | 658.0 | 665.0 | 627.0 |
| 2026-04-02 | 21.81 (+0.09) | 0.84 (-0.03) | 0.28 (0.0) | 274 | 4.11 | -144 | 2.16 | -2 | 0.03 | 6671 | 632.0 | 625.0 | 642.0 | 595.0 |
| 2026-03-27 | 21.72 (+0.08) | 0.87 (0.0) | 0.28 (0.0) | 457 | 6.76 | 18 | 0.27 | -16 | 0.24 | 6758 | 640.0 | 620.0 | 662.0 | 613.0 |
| 2026-03-20 | 21.64 (-0.07) | 0.87 (-0.12) | 0.28 (0.0) | -465 | 4.88 | -470 | 4.93 | 21 | 0.22 | 9528 | 640.0 | 657.0 | 687.0 | 640.0 |
| 2026-03-13 | 21.71 (-0.21) | 0.99 (-0.04) | 0.28 (0.0) | -653 | 6.41 | -151 | 1.48 | -9 | 0.09 | 10185 | 657.0 | 645.0 | 690.0 | 643.0 |
| 2026-03-06 | 21.92 (-0.28) | 1.03 (+0.12) | 0.28 (-0.02) | -1110 | 6.28 | 453 | 2.56 | -76 | 0.43 | 17668 | 698.0 | 713.0 | 723.0 | 658.0 |
| 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 | 22.2 (-0.38) | 0.91 (+0.03) | 0.3 (0.0) | -1459 | 14.69 | 123 | 1.24 | -3 | 0.03 | 9935 | 724.0 | 721.0 | 766.0 | 705.0 |
| 2026-02-11 | 22.58 (+0.1) | 0.88 (-0.01) | 0.3 (0.0) | 67 | 2.07 | -33 | 1.02 | -24 | 0.74 | 3244 | 725.0 | 743.0 | 743.0 | 710.0 |
| 2026-02-06 | 22.48 (+0.05) | 0.89 (+0.05) | 0.3 (-0.03) | 898 | 6.63 | 200 | 1.48 | -113 | 0.83 | 13550 | 723.0 | 767.0 | 780.0 | 685.0 |
| 2026-01-30 | 22.43 (+1.57) | 0.84 (+0.36) | 0.33 (+0.02) | 6373 | 14.11 | 1342 | 2.97 | 86 | 0.19 | 45170 | 770.0 | 613.0 | 773.0 | 612.0 |
| 2026-01-23 | 20.86 (+0.03) | 0.48 (-0.21) | 0.31 (-0.01) | 289 | 1.24 | -691 | 2.96 | -45 | 0.19 | 23359 | 600.0 | 600.0 | 612.0 | 549.0 |
| 2026-01-16 | 20.83 (+1.35) | 0.69 (+0.03) | 0.32 (+0.04) | 6011 | 31.0 | 130 | 0.67 | 163 | 0.84 | 19393 | 587.0 | 518.0 | 587.0 | 510.0 |
| 2026-01-09 | 19.48 (+0.25) | 0.66 (+0.01) | 0.28 (+0.02) | 899 | 7.95 | 35 | 0.31 | 83 | 0.73 | 11308 | 512.0 | 501.0 | 524.0 | 488.0 |
| 2026-01-02 | 19.23 (-0.18) | 0.65 (-0.28) | 0.26 (+0.01) | -1082 | 13.46 | -1069 | 13.3 | 24 | 0.3 | 8038 | 495.0 | 491.5 | 501.0 | 467.0 |
| 2025-12-26 | 19.41 (-0.12) | 0.93 (0.0) | 0.25 (-0.04) | -832 | 22.25 | -6 | 0.16 | -129 | 3.45 | 3740 | 489.0 | 497.0 | 503.0 | 488.0 |
| 2025-12-19 | 19.53 (-0.16) | 0.93 (+0.01) | 0.29 (0.0) | -628 | 9.39 | 54 | 0.81 | 5 | 0.07 | 6687 | 494.5 | 499.0 | 518.0 | 494.0 |
| 2025-12-12 | 19.69 (-0.21) | 0.92 (-0.02) | 0.29 (+0.04) | -553 | 6.55 | -56 | 0.66 | 138 | 1.63 | 8449 | 502.0 | 523.0 | 527.0 | 501.0 |
| 2025-12-05 | 19.9 (+0.04) | 0.94 (-0.06) | 0.25 (-0.02) | 471 | 6.0 | -245 | 3.12 | -75 | 0.95 | 7855 | 513.0 | 515.0 | 525.0 | 505.0 |
| 2025-11-28 | 19.86 (+0.76) | 1.0 (0.0) | 0.27 (+0.01) | 3085 | 26.32 | -3 | 0.03 | 38 | 0.32 | 11721 | 516.0 | 470.0 | 523.0 | 468.5 |
| 2025-11-21 | 19.1 (-0.11) | 1.0 (-0.01) | 0.26 (-0.01) | -324 | 3.57 | -44 | 0.48 | -27 | 0.3 | 9081 | 467.5 | 480.0 | 483.0 | 452.5 |
| 2025-11-14 | 19.21 (-0.29) | 1.01 (-0.03) | 0.27 (-0.01) | -1384 | 15.66 | -87 | 0.98 | -49 | 0.55 | 8839 | 480.5 | 499.0 | 505.0 | 480.5 |
| 2025-11-07 | 19.5 (-0.1) | 1.04 (+0.01) | 0.28 (+0.01) | -869 | 6.98 | 32 | 0.26 | 20 | 0.16 | 12450 | 501.0 | 500.0 | 522.0 | 490.0 |
| 2025-10-31 | 19.6 (-0.54) | 1.03 (+0.02) | 0.27 (+0.01) | -1472 | 22.17 | 61 | 0.92 | 37 | 0.56 | 6639 | 498.0 | 505.0 | 509.0 | 492.0 |
| 2025-10-23 | 20.14 (-0.47) | 1.01 (+0.37) | 0.26 (-0.01) | -2447 | 33.78 | 703 | 9.7 | -28 | 0.39 | 7244 | 503.0 | 522.0 | 524.0 | 500.0 |
| 2025-10-17 | 20.61 (-0.33) | 0.64 (-0.11) | 0.27 (-0.01) | -1269 | 14.23 | -431 | 4.83 | -19 | 0.21 | 8919 | 516.0 | 520.0 | 533.0 | 513.0 |
| 2025-10-09 | 20.94 (-0.37) | 0.75 (0.0) | 0.28 (-0.04) | -1287 | 16.68 | -1 | 0.01 | -161 | 2.09 | 7715 | 536.0 | 566.0 | 568.0 | 528.0 |
| 2025-10-03 | 21.31 (+0.72) | 0.75 (+0.02) | 0.32 (+0.06) | 2762 | 17.18 | 78 | 0.49 | 204 | 1.27 | 16074 | 559.0 | 515.0 | 566.0 | 511.0 |
| 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 | 20.59 (+0.48) | 0.73 (-1.0) | 0.26 (+0.02) | 1102 | 5.04 | -3161 | 14.46 | 173 | 0.79 | 21865 | 512.0 | 505.0 | 538.0 | 492.0 |
| 2025-09-19 | 20.11 (-0.13) | 1.73 (-0.46) | 0.24 (-0.02) | -1052 | 7.63 | -1555 | 11.28 | -54 | 0.39 | 13788 | 511.0 | 500.0 | 511.0 | 477.0 |
| 2025-09-12 | 20.24 (-0.64) | 2.19 (+0.01) | 0.26 (+0.01) | -1818 | 11.72 | 32 | 0.21 | 33 | 0.21 | 15517 | 504.0 | 507.0 | 542.0 | 490.5 |
| 2025-09-05 | 20.88 (+0.51) | 2.18 (0.0) | 0.25 (0.0) | 935 | 10.96 | 8 | 0.09 | 2 | 0.02 | 8532 | 510.0 | 496.5 | 525.0 | 493.5 |
| 2025-08-29 | 20.37 (+0.19) | 2.18 (-0.08) | 0.25 (0.0) | 217 | 2.75 | -284 | 3.6 | 3 | 0.04 | 7891 | 496.5 | 495.0 | 509.0 | 490.0 |
| 2025-08-22 | 20.18 (-0.2) | 2.26 (-0.03) | 0.25 (+0.01) | -1068 | 14.54 | -101 | 1.37 | 33 | 0.45 | 7347 | 490.5 | 508.0 | 508.0 | 489.0 |
| 2025-08-15 | 20.38 (-0.09) | 2.29 (-0.09) | 0.24 (+0.01) | -295 | 4.19 | -298 | 4.23 | 26 | 0.37 | 7045 | 504.0 | 510.0 | 515.0 | 496.0 |
| 2025-08-08 | 20.47 (-0.26) | 2.38 (+0.02) | 0.23 (0.0) | -262 | 3.47 | 55 | 0.73 | -14 | 0.19 | 7543 | 510.0 | 497.0 | 532.0 | 497.0 |
| 2025-08-01 | 20.73 (-0.27) | 2.36 (-0.43) | 0.23 (-0.03) | -468 | 5.6 | -1484 | 17.76 | -102 | 1.22 | 8357 | 496.5 | 516.0 | 517.0 | 487.0 |
| 2025-07-25 | 21.0 (-0.38) | 2.79 (+0.18) | 0.26 (-0.01) | -1334 | 20.6 | -117 | 1.81 | -22 | 0.34 | 6476 | 516.0 | 549.0 | 559.0 | 513.0 |
| 2025-07-18 | 21.38 (-0.11) | 2.61 (0.0) | 0.27 (+0.01) | 534 | 8.7 | 0 | 0.0 | 34 | 0.55 | 6137 | 548.0 | 538.0 | 554.0 | 522.0 |
| 2025-07-11 | 21.49 (+0.01) | 2.61 (0.0) | 0.26 (0.0) | -530 | 7.14 | -7 | 0.09 | 7 | 0.09 | 7425 | 536.0 | 544.0 | 548.0 | 518.0 |
| 2025-07-04 | 21.48 (-0.09) | 2.61 (+0.1) | 0.26 (+0.03) | -1160 | 7.9 | 367 | 2.5 | 94 | 0.64 | 14685 | 541.0 | 550.0 | 580.0 | 539.0 |
| 2025-06-27 | 21.57 (+0.4) | 2.51 (+0.22) | 0.23 (-0.01) | 1233 | 15.89 | 741 | 9.55 | -40 | 0.52 | 7758 | 547.0 | 513.0 | 560.0 | 508.0 |
| 2025-06-20 | 21.17 (+0.01) | 2.29 (+0.05) | 0.24 (-0.02) | -461 | 5.77 | 181 | 2.26 | -77 | 0.96 | 7995 | 521.0 | 536.0 | 538.0 | 517.0 |
| 2025-06-13 | 21.16 (+0.26) | 2.24 (+0.17) | 0.26 (+0.02) | 1101 | 8.1 | 576 | 4.24 | 67 | 0.49 | 13593 | 538.0 | 513.0 | 559.0 | 512.0 |
| 2025-06-06 | 20.9 (+0.09) | 2.07 (+0.08) | 0.24 (+0.03) | 1264 | 10.91 | 271 | 2.34 | 105 | 0.91 | 11586 | 508.0 | 500.0 | 535.0 | 496.5 |
| 2025-05-29 | 20.81 (-0.15) | 1.99 (0.0) | 0.21 (+0.02) | -611 | 5.62 | -2 | 0.02 | 99 | 0.91 | 10863 | 500.0 | 503.0 | 526.0 | 500.0 |
| 2025-05-23 | 20.96 (-0.22) | 1.99 (0.0) | 0.19 (+0.1) | -575 | 5.18 | 6 | 0.05 | 334 | 3.01 | 11096 | 501.0 | 501.0 | 521.0 | 475.0 |
| 2025-05-16 | 21.18 (-0.11) | 1.99 (-0.07) | 0.09 (+0.01) | -368 | 3.76 | -239 | 2.44 | 27 | 0.28 | 9783 | 499.5 | 506.0 | 516.0 | 488.5 |
| 2025-05-09 | 21.29 (-0.09) | 2.06 (-0.14) | 0.08 (0.0) | -352 | 3.4 | -470 | 4.54 | 13 | 0.13 | 10345 | 515.0 | 548.0 | 549.0 | 497.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 21.38 (-0.15) | 2.2 (+0.13) | 0.08 (-0.01) | -272 | 4.83 | 440 | 7.81 | -34 | 0.6 | 5634 | 538.0 | 501.0 | 539.0 | 500.0 |
| 2025-04-25 | 21.53 (+0.02) | 2.07 (+0.28) | 0.09 (+0.01) | 190 | 3.56 | 127 | 2.38 | 6 | 0.11 | 5333 | 498.5 | 506.0 | 508.0 | 483.0 |
| 2025-04-18 | 21.51 (-0.03) | 1.79 (+0.04) | 0.08 (-0.03) | -73 | 0.95 | 127 | 1.66 | -74 | 0.97 | 7651 | 499.5 | 500.0 | 509.0 | 481.0 |
| 2025-04-11 | 21.54 (-0.07) | 1.75 (+0.03) | 0.11 (0.0) | -74 | 0.52 | 91 | 0.65 | -13 | 0.09 | 14105 | 495.0 | 482.5 | 496.5 | 440.0 |
| 2025-04-02 | 21.61 (+0.07) | 1.72 (0.0) | 0.11 (-0.01) | 326 | 6.77 | 13 | 0.27 | -37 | 0.77 | 4816 | 536.0 | 540.0 | 544.0 | 511.0 |
| 2025-03-28 | 21.54 (-0.07) | 1.72 (0.0) | 0.12 (0.0) | -340 | 6.92 | 13 | 0.26 | -12 | 0.24 | 4916 | 556.0 | 578.0 | 578.0 | 546.0 |
| 2025-03-21 | 21.61 (-0.17) | 1.72 (-0.05) | 0.12 (-0.01) | -568 | 8.3 | -190 | 2.78 | -9 | 0.13 | 6843 | 578.0 | 560.0 | 585.0 | 557.0 |
| 2025-03-14 | 21.78 (-0.16) | 1.77 (+0.02) | 0.13 (0.0) | -305 | 3.44 | 79 | 0.89 | -27 | 0.3 | 8858 | 556.0 | 577.0 | 588.0 | 546.0 |
| 2025-03-07 | 21.94 (-0.3) | 1.75 (-0.24) | 0.13 (0.0) | -1038 | 6.0 | -836 | 4.83 | 4 | 0.02 | 17293 | 578.0 | 639.0 | 646.0 | 572.0 |
| 2025-02-27 | 22.24 (-0.58) | 1.99 (-0.05) | 0.13 (-0.04) | -1962 | 12.5 | -165 | 1.05 | -114 | 0.73 | 15698 | 636.0 | 643.0 | 680.0 | 623.0 |
| 2025-02-21 | 22.82 (-1.62) | 2.04 (-0.31) | 0.17 (-0.08) | -6069 | 16.89 | -1034 | 2.88 | -296 | 0.82 | 35931 | 640.0 | 780.0 | 796.0 | 622.0 |
| 2025-02-14 | 24.44 (+0.86) | 2.35 (+0.26) | 0.25 (+0.06) | 2726 | 11.05 | 888 | 3.6 | 229 | 0.93 | 24677 | 767.0 | 697.0 | 788.0 | 692.0 |
| 2025-02-07 | 23.58 (-0.14) | 2.09 (+0.15) | 0.19 (+0.02) | -402 | 4.15 | 504 | 5.2 | 64 | 0.66 | 9683 | 699.0 | 667.0 | 717.0 | 663.0 |
| 2025-01-22 | 23.72 (+0.13) | 1.94 (-0.03) | 0.17 (0.0) | 439 | 10.57 | -144 | 3.47 | -10 | 0.24 | 4152 | 687.0 | 710.0 | 710.0 | 684.0 |
| 2025-01-17 | 23.59 (+0.37) | 1.97 (+0.12) | 0.17 (+0.01) | 1317 | 11.67 | 414 | 3.67 | 42 | 0.37 | 11281 | 708.0 | 730.0 | 732.0 | 696.0 |
| 2025-01-10 | 23.22 (+1.5) | 1.85 (+0.27) | 0.16 (+0.11) | 5138 | 20.72 | 936 | 3.77 | 368 | 1.48 | 24796 | 722.0 | 677.0 | 734.0 | 669.0 |
| 2025-01-03 | 21.72 (+0.07) | 1.58 (+0.12) | 0.05 (-0.01) | 141 | 3.11 | 398 | 8.79 | -27 | 0.6 | 4529 | 616.0 | 601.0 | 620.0 | 596.0 |
| 2024-12-27 | 21.65 (+0.11) | 1.46 (+0.14) | 0.06 (+0.02) | 466 | 6.6 | 479 | 6.78 | 70 | 0.99 | 7060 | 604.0 | 574.0 | 620.0 | 572.0 |
| 2024-12-20 | 21.54 (-0.16) | 1.32 (+0.02) | 0.04 (0.0) | -485 | 10.29 | 56 | 1.19 | -23 | 0.49 | 4714 | 566.0 | 585.0 | 590.0 | 563.0 |
| 2024-12-13 | 21.7 (+0.13) | 1.3 (-0.01) | 0.04 (-0.01) | 569 | 10.43 | -8 | 0.15 | -22 | 0.4 | 5454 | 585.0 | 592.0 | 604.0 | 566.0 |
| 2024-12-06 | 21.57 (-0.25) | 1.31 (0.0) | 0.05 (+0.01) | -856 | 13.39 | -5 | 0.08 | 27 | 0.42 | 6395 | 592.0 | 586.0 | 620.0 | 574.0 |
| 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 | 21.82 (0.0) | 1.31 (+0.09) | 0.04 (0.0) | 110 | 1.63 | 292 | 4.33 | 11 | 0.16 | 6743 | 581.0 | 575.0 | 597.0 | 543.0 |
| 2024-11-22 | 21.82 (+0.1) | 1.22 (-0.01) | 0.04 (+0.01) | 568 | 7.5 | -31 | 0.41 | 37 | 0.49 | 7577 | 569.0 | 598.0 | 598.0 | 559.0 |
| 2024-11-15 | 21.72 (-0.19) | 1.23 (0.0) | 0.03 (-0.02) | -733 | 10.36 | 21 | 0.3 | -65 | 0.92 | 7078 | 591.0 | 629.0 | 634.0 | 580.0 |
| 2024-11-08 | 21.91 (-0.14) | 1.23 (0.0) | 0.05 (0.0) | -416 | 5.32 | 3 | 0.04 | -5 | 0.06 | 7820 | 624.0 | 646.0 | 659.0 | 618.0 |
| 2024-11-01 | 22.05 (+0.01) | 1.23 (+0.02) | 0.05 (-0.01) | -42 | 1.26 | 71 | 2.12 | -25 | 0.75 | 3346 | 644.0 | 647.0 | 653.0 | 624.0 |
| 2024-10-25 | 22.04 (+0.09) | 1.21 (-0.08) | 0.06 (0.0) | 359 | 6.32 | 236 | 4.16 | -22 | 0.39 | 5678 | 646.0 | 626.0 | 655.0 | 625.0 |
| 2024-10-18 | 21.95 (-0.06) | 1.29 (-0.15) | 0.06 (0.0) | 298 | 4.03 | -530 | 7.17 | 25 | 0.34 | 7395 | 624.0 | 627.0 | 639.0 | 610.0 |
| 2024-10-11 | 22.01 (-0.06) | 1.44 (-0.07) | 0.06 (0.0) | -160 | 2.22 | -218 | 3.03 | -1 | 0.01 | 7193 | 627.0 | 642.0 | 649.0 | 615.0 |
| 2024-10-04 | 22.07 (-0.18) | 1.51 (0.0) | 0.06 (0.0) | -562 | 12.82 | 1 | 0.02 | 2 | 0.05 | 4384 | 638.0 | 633.0 | 658.0 | 633.0 |
| 2024-09-27 | 22.25 (-0.74) | 1.51 (-0.42) | 0.06 (0.0) | -3366 | 17.41 | -1443 | 7.46 | -20 | 0.1 | 19338 | 632.0 | 735.0 | 735.0 | 625.0 |
| 2024-09-20 | 22.99 (+0.09) | 1.93 (+0.96) | 0.06 (+0.01) | 547 | 4.1 | 3290 | 24.66 | 31 | 0.23 | 13339 | 734.0 | 683.0 | 734.0 | 680.0 |
| 2024-09-13 | 22.9 (+0.12) | 0.97 (+0.01) | 0.05 (0.0) | 323 | 3.72 | 6 | 0.07 | 16 | 0.18 | 8678 | 682.0 | 684.0 | 703.0 | 677.0 |
| 2024-09-06 | 22.78 (+0.03) | 0.96 (+0.01) | 0.05 (-0.01) | -117 | 1.13 | 44 | 0.42 | -56 | 0.54 | 10384 | 690.0 | 707.0 | 711.0 | 645.0 |
| 2024-08-30 | 22.75 (+0.21) | 0.95 (-0.04) | 0.06 (0.0) | 824 | 6.79 | -113 | 0.93 | 9 | 0.07 | 12129 | 699.0 | 693.0 | 733.0 | 690.0 |
| 2024-08-23 | 22.54 (+0.26) | 0.99 (0.0) | 0.06 (0.0) | 1141 | 9.84 | -10 | 0.09 | -5 | 0.04 | 11600 | 687.0 | 694.0 | 707.0 | 680.0 |
| 2024-08-16 | 22.28 (+0.58) | 0.99 (-0.09) | 0.06 (+0.01) | 1931 | 5.56 | -308 | 0.89 | 32 | 0.09 | 34747 | 691.0 | 688.0 | 734.0 | 655.0 |
| 2024-08-09 | 21.7 (+1.21) | 1.08 (-0.02) | 0.05 (-0.04) | 4194 | 15.15 | -66 | 0.24 | -138 | 0.5 | 27675 | 688.0 | 620.0 | 695.0 | 582.0 |
| 2024-08-02 | 20.49 (+0.57) | 1.1 (-0.21) | 0.09 (-0.02) | 1751 | 8.05 | -728 | 3.35 | -60 | 0.28 | 21745 | 645.0 | 653.0 | 690.0 | 605.0 |
| 2024-07-26 | 19.92 (+0.56) | 1.31 (-0.07) | 0.11 (-0.02) | 2298 | 15.49 | -263 | 1.77 | -60 | 0.4 | 14832 | 649.0 | 652.0 | 667.0 | 602.0 |
| 2024-07-19 | 19.36 (+1.03) | 1.38 (-0.06) | 0.13 (+0.02) | 3578 | 12.62 | -184 | 0.65 | 82 | 0.29 | 28347 | 648.0 | 597.0 | 670.0 | 594.0 |
| 2024-07-12 | 18.33 (+0.47) | 1.44 (+0.04) | 0.11 (-0.01) | 1360 | 7.88 | 130 | 0.75 | -44 | 0.25 | 17269 | 593.0 | 597.0 | 605.0 | 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 | |||
| 2024-07-05 | 17.86 (-0.03) | 1.4 (+0.23) | 0.12 (0.0) | -244 | 1.06 | 785 | 3.41 | -13 | 0.06 | 23003 | 567.0 | 565.0 | 596.0 | 524.0 |
| 2024-06-28 | 17.89 (+0.8) | 1.17 (+0.19) | 0.12 (+0.03) | 2818 | 10.03 | 653 | 2.33 | 92 | 0.33 | 28085 | 560.0 | 483.0 | 567.0 | 483.0 |
| 2024-06-21 | 17.09 (-0.08) | 0.98 (0.0) | 0.09 (0.0) | -160 | 1.04 | -15 | 0.1 | 34 | 0.22 | 15349 | 482.5 | 485.0 | 500.0 | 481.0 |
| 2024-06-14 | 17.17 (-0.52) | 0.98 (+0.11) | 0.09 (0.0) | -1739 | 11.45 | 388 | 2.55 | -1 | 0.01 | 15190 | 482.0 | 490.0 | 500.0 | 474.0 |
| 2024-06-07 | 17.69 (-0.21) | 0.87 (+0.61) | 0.09 (+0.01) | -650 | 2.85 | 2070 | 9.08 | 21 | 0.09 | 22789 | 484.0 | 419.0 | 485.5 | 419.0 |
| 2024-05-31 | 17.9 (-0.03) | 0.26 (0.0) | 0.08 (0.0) | -84 | 1.65 | 0 | 0.0 | 5 | 0.1 | 5081 | 417.0 | 430.0 | 434.0 | 415.0 |
| 2024-05-24 | 17.93 (+0.25) | 0.26 (+0.04) | 0.08 (0.0) | 1783 | 9.85 | 145 | 0.8 | 9 | 0.05 | 18110 | 424.0 | 416.0 | 441.0 | 400.0 |
| 2024-05-17 | 17.68 (+2.24) | 0.22 (+0.11) | 0.08 (+0.05) | 9323 | 28.05 | 376 | 1.13 | 165 | 0.5 | 33232 | 408.5 | 314.0 | 423.5 | 310.5 |
| 2024-05-10 | 15.44 (-0.45) | 0.11 (+0.09) | 0.03 (+0.01) | 334 | 6.17 | 290 | 5.36 | 21 | 0.39 | 5412 | 312.5 | 316.0 | 322.0 | 308.0 |
| 2024-05-03 | 15.89 (+0.01) | 0.02 (0.0) | 0.02 (0.0) | 519 | 10.51 | 0 | 0.0 | 7 | 0.14 | 4939 | 309.0 | 286.0 | 312.5 | 286.0 |
| 2024-04-26 | 15.88 (+0.18) | 0.02 (+0.01) | 0.02 (+0.01) | -653 | 11.37 | 32 | 0.56 | 42 | 0.73 | 5742 | 285.5 | 289.0 | 300.0 | 285.5 |
| 2024-04-19 | 15.7 (-1.48) | 0.01 (0.0) | 0.01 (-0.01) | -1155 | 9.98 | 0 | 0.0 | -46 | 0.4 | 11568 | 285.5 | 318.5 | 319.0 | 281.0 |
| 2024-04-12 | 17.18 (+0.84) | 0.01 (+0.01) | 0.02 (0.0) | 127 | 1.82 | 40 | 0.57 | -12 | 0.17 | 6992 | 320.5 | 328.0 | 333.0 | 317.5 |
| 2024-04-03 | 16.34 (+0.38) | 0.0 (0.0) | 0.02 (-0.01) | -145 | 4.37 | 0 | 0.0 | -17 | 0.51 | 3321 | 323.0 | 327.0 | 333.0 | 320.0 |
| 2024-03-29 | 15.96 (-0.14) | 0.0 (-0.01) | 0.03 (0.0) | -643 | 16.53 | -29 | 0.75 | -1 | 0.03 | 3890 | 322.0 | 325.5 | 330.0 | 316.0 |
| 2024-03-22 | 16.1 (+0.11) | 0.01 (0.0) | 0.03 (0.0) | 760 | 19.07 | 0 | 0.0 | -1 | 0.03 | 3985 | 326.0 | 327.5 | 336.0 | 324.0 |
| 2024-03-15 | 15.99 (+0.22) | 0.01 (0.0) | 0.03 (0.0) | 662 | 11.98 | 0 | 0.0 | 17 | 0.31 | 5526 | 326.5 | 320.0 | 333.0 | 319.0 |
| 2024-03-08 | 15.77 (-0.22) | 0.01 (0.0) | 0.03 (0.0) | -985 | 12.78 | 0 | 0.0 | -7 | 0.09 | 7705 | 320.0 | 324.5 | 336.0 | 316.0 |
| 2024-03-01 | 15.99 (+0.17) | 0.01 (0.0) | 0.03 (+0.01) | 243 | 3.72 | 0 | 0.0 | 27 | 0.41 | 6526 | 324.5 | 325.0 | 333.5 | 318.0 |
| 2024-02-23 | 15.82 (+0.37) | 0.01 (0.0) | 0.02 (+0.01) | 676 | 11.38 | 0 | 0.0 | 25 | 0.42 | 5942 | 324.0 | 318.5 | 330.0 | 315.5 |
| 2024-02-16 | 15.45 (-0.12) | 0.01 (0.0) | 0.01 (0.0) | -481 | 16.7 | 0 | 0.0 | 12 | 0.42 | 2881 | 315.0 | 311.0 | 322.0 | 307.5 |
| 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 | 15.57 (-0.06) | 0.01 (0.0) | 0.01 (0.0) | -402 | 41.88 | 0 | 0.0 | 0 | 0.0 | 960 | 309.5 | 312.5 | 313.0 | 309.0 |
| 2024-02-02 | 15.63 (+0.09) | 0.01 (0.0) | 0.01 (0.0) | -14 | 0.32 | 0 | 0.0 | 9 | 0.21 | 4377 | 315.0 | 319.0 | 321.5 | 309.0 |
| 2024-01-26 | 15.54 (-0.04) | 0.01 (-0.05) | 0.01 (+0.01) | -207 | 4.43 | -53 | 1.13 | 11 | 0.24 | 4677 | 319.0 | 327.0 | 332.0 | 317.0 |
| 2024-01-19 | 15.58 (-0.19) | 0.06 (0.0) | 0.0 (-0.01) | -814 | 16.16 | -1 | 0.02 | -18 | 0.36 | 5038 | 325.5 | 337.5 | 342.0 | 316.0 |
| 2024-01-12 | 15.77 (-0.52) | 0.06 (0.0) | 0.01 (+0.01) | -1618 | 20.82 | 0 | 0.0 | 13 | 0.17 | 7771 | 336.0 | 358.0 | 358.0 | 327.0 |
| 2024-01-05 | 16.29 (+0.69) | 0.06 (0.0) | 0.0 (0.0) | 566 | 14.96 | 0 | 0.0 | 2 | 0.05 | 3783 | 349.0 | 347.0 | 355.0 | 340.0 |
| 2023-12-29 | 15.6 (+0.13) | 0.06 (0.0) | 0.0 (-0.01) | 725 | 20.95 | 0 | 0.0 | -20 | 0.58 | 3461 | 346.0 | 335.5 | 348.0 | 330.5 |
| 2023-12-22 | 15.47 (-0.07) | 0.06 (0.0) | 0.01 (0.0) | -123 | 5.22 | 0 | 0.0 | 1 | 0.04 | 2357 | 334.0 | 340.0 | 340.0 | 330.0 |
| 2023-12-15 | 15.54 (-0.22) | 0.06 (0.0) | 0.01 (0.0) | 367 | 9.43 | 0 | 0.0 | 3 | 0.08 | 3892 | 339.5 | 342.0 | 344.0 | 331.0 |
| 2023-12-08 | 15.76 (-0.38) | 0.06 (+0.02) | 0.01 (-0.01) | -1212 | 9.7 | 45 | 0.36 | -30 | 0.24 | 12496 | 338.0 | 363.0 | 374.0 | 336.0 |
| 2023-12-01 | 16.14 (+0.21) | 0.04 (-0.06) | 0.02 (+0.01) | 626 | 8.45 | -200 | 2.7 | 9 | 0.12 | 7410 | 360.0 | 361.5 | 371.5 | 357.0 |
| 2023-11-24 | 15.93 (+0.14) | 0.1 (-0.21) | 0.01 (-0.01) | 669 | 11.85 | -701 | 12.42 | -12 | 0.21 | 5645 | 358.5 | 366.0 | 369.0 | 353.0 |
| 2023-11-17 | 15.79 (+0.01) | 0.31 (0.0) | 0.02 (0.0) | 1011 | 13.72 | 0 | 0.0 | -4 | 0.05 | 7371 | 362.0 | 350.0 | 364.5 | 342.0 |
| 2023-11-10 | 15.78 (+0.55) | 0.31 (+0.2) | 0.02 (+0.01) | 1580 | 6.22 | 656 | 2.58 | 38 | 0.15 | 25408 | 347.5 | 346.5 | 384.0 | 339.5 |
| 2023-11-03 | 15.23 (+0.12) | 0.11 (+0.07) | 0.01 (+0.01) | 417 | 5.26 | 245 | 3.09 | 12 | 0.15 | 7921 | 341.0 | 331.5 | 344.0 | 321.0 |
| 2023-10-27 | 15.11 (+0.31) | 0.04 (+0.04) | 0.0 (-0.01) | 1093 | 15.98 | 0 | 0.0 | -2 | 0.03 | 6841 | 331.5 | 309.0 | 333.0 | 307.0 |
| 2023-10-20 | 14.8 (-0.21) | 0.0 (0.0) | 0.01 (0.0) | 230 | 5.33 | 0 | 0.0 | -4 | 0.09 | 4318 | 310.0 | 318.0 | 321.5 | 300.5 |
| 2023-10-13 | 15.01 (-0.23) | 0.0 (0.0) | 0.01 (0.0) | 157 | 3.81 | -10 | 0.24 | -4 | 0.1 | 4120 | 315.0 | 301.0 | 325.5 | 301.0 |
| 2023-10-06 | 15.24 (-0.14) | 0.0 (0.0) | 0.01 (0.0) | -894 | 13.99 | -117 | 1.83 | -11 | 0.17 | 6389 | 322.5 | 337.0 | 339.5 | 311.5 |
| 2023-09-28 | 15.38 (-0.24) | 0.0 (0.0) | 0.01 (-0.01) | -441 | 10.06 | -28 | 0.64 | -26 | 0.59 | 4382 | 336.0 | 340.0 | 346.5 | 328.0 |
| 2023-09-22 | 15.62 (-1.23) | 0.0 (0.0) | 0.02 (0.0) | -3543 | 30.78 | -10 | 0.09 | -15 | 0.13 | 11511 | 334.0 | 365.0 | 368.5 | 329.0 |
| 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 | |||
| 2023-09-15 | 16.85 (+1.61) | 0.0 (0.0) | 0.02 (+0.02) | 2427 | 10.3 | -20 | 0.08 | 65 | 0.28 | 23571 | 372.0 | 360.5 | 372.0 | 354.0 |
| 2023-09-08 | 15.24 (+0.46) | 0.0 (-0.04) | 0.0 (0.0) | 1795 | 20.33 | -156 | 1.77 | -3 | 0.03 | 8828 | 358.0 | 340.0 | 358.5 | 336.5 |
| 2023-09-01 | 14.78 (-0.28) | 0.04 (0.0) | 0.0 (0.0) | 169 | 1.45 | 0 | 0.0 | 5 | 0.04 | 11632 | 339.5 | 355.0 | 367.0 | 339.5 |
| 2023-08-25 | 15.06 (+1.15) | 0.04 (0.0) | 0.0 (0.0) | 4577 | 27.64 | 0 | 0.0 | 3 | 0.02 | 16561 | 352.5 | 326.0 | 359.0 | 326.0 |
| 2023-08-18 | 13.91 (+1.18) | 0.04 (-0.07) | 0.0 (0.0) | 4296 | 18.13 | -244 | 1.03 | -2 | 0.01 | 23694 | 329.0 | 310.5 | 335.5 | 274.0 |
| 2023-08-11 | 12.73 (+0.35) | 0.11 (-0.04) | 0.0 (-0.02) | 592 | 5.29 | -123 | 1.1 | -41 | 0.37 | 11198 | 314.0 | 338.0 | 343.0 | 314.0 |
| 2023-08-04 | 12.38 (-0.19) | 0.15 (-0.09) | 0.02 (0.0) | -1402 | 14.2 | -301 | 3.05 | -23 | 0.23 | 9874 | 338.5 | 350.5 | 353.5 | 333.0 |
| 2023-07-28 | 12.57 (-0.27) | 0.24 (-0.14) | 0.02 (-0.01) | -966 | 7.96 | -490 | 4.04 | -26 | 0.21 | 12139 | 339.0 | 364.5 | 366.5 | 331.5 |
| 2023-07-21 | 12.84 (+0.64) | 0.38 (+0.04) | 0.03 (0.0) | 1545 | 5.94 | 146 | 0.56 | 10 | 0.04 | 26027 | 363.5 | 345.0 | 387.0 | 344.0 |
| 2023-07-14 | 12.2 (+0.07) | 0.34 (0.0) | 0.03 (+0.01) | -125 | 1.4 | -10 | 0.11 | 17 | 0.19 | 8915 | 345.0 | 356.0 | 357.0 | 333.0 |
| 2023-07-07 | 12.13 (-0.1) | 0.34 (+0.01) | 0.02 (+0.01) | -1279 | 7.77 | 120 | 0.73 | 33 | 0.2 | 16461 | 353.0 | 339.5 | 373.0 | 333.0 |
| 2023-06-30 | 12.23 (+0.05) | 0.33 (-0.03) | 0.01 (-0.01) | 568 | 6.42 | -103 | 1.16 | -17 | 0.19 | 8843 | 339.5 | 321.0 | 348.5 | 318.5 |
| 2023-06-21 | 12.18 (-0.51) | 0.36 (-0.09) | 0.02 (0.0) | -357 | 7.2 | -300 | 6.05 | 4 | 0.08 | 4959 | 325.0 | 337.0 | 339.0 | 322.0 |
| 2023-06-16 | 12.69 (-0.16) | 0.45 (0.0) | 0.02 (0.0) | -293 | 3.3 | 1 | 0.01 | -4 | 0.05 | 8868 | 337.0 | 337.0 | 351.5 | 332.5 |
| 2023-06-09 | 12.85 (-0.56) | 0.45 (-0.38) | 0.02 (+0.01) | -2183 | 13.43 | -1280 | 7.87 | 9 | 0.06 | 16254 | 336.5 | 361.0 | 365.0 | 333.0 |
| 2023-06-02 | 13.41 (+0.04) | 0.83 (0.0) | 0.01 (0.0) | -516 | 4.64 | 0 | 0.0 | 5 | 0.04 | 11120 | 345.0 | 336.0 | 352.5 | 335.0 |
| 2023-05-26 | 13.37 (-1.46) | 0.83 (0.0) | 0.01 (+0.01) | -6102 | 23.46 | -16 | 0.06 | 31 | 0.12 | 26012 | 337.5 | 325.5 | 383.0 | 325.5 |
| 2023-05-19 | 14.83 (-0.06) | 0.83 (-0.21) | 0.0 (0.0) | -138 | 1.01 | -710 | 5.19 | 7 | 0.05 | 13671 | 317.0 | 344.5 | 351.0 | 315.0 |
| 2023-05-12 | 14.89 (-1.5) | 1.04 (-0.13) | 0.0 (0.0) | -82 | 0.58 | -432 | 3.04 | -12 | 0.08 | 14212 | 344.5 | 371.0 | 377.0 | 340.5 |
| 2023-05-05 | 16.39 (-1.09) | 1.17 (+0.08) | 0.0 (0.0) | -2762 | 16.65 | 276 | 1.66 | 12 | 0.07 | 16593 | 385.0 | 372.0 | 392.0 | 372.0 |
| 2023-04-28 | 17.48 (+5.0) | 1.09 (+0.01) | 0.0 (0.0) | -4228 | 19.18 | 27 | 0.12 | -4 | 0.02 | 22045 | 370.5 | 387.5 | 393.0 | 352.5 |
| 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 | 12.48 (-2.74) | 1.08 (-0.08) | 0.0 (-0.01) | -2993 | 19.72 | 108 | 0.71 | -37 | 0.24 | 15179 | 387.5 | 426.0 | 428.5 | 386.5 |
| 2023-04-14 | 15.22 (-0.43) | 1.16 (+0.02) | 0.01 (0.0) | -5043 | 32.42 | 90 | 0.58 | 9 | 0.06 | 15553 | 421.5 | 435.5 | 443.5 | 421.5 |
| 2023-04-07 | 15.65 (-0.74) | 1.14 (-0.05) | 0.01 (0.0) | -1559 | 26.8 | -134 | 2.3 | -7 | 0.12 | 5817 | 431.5 | 432.5 | 446.5 | 429.0 |
| 2023-03-31 | 16.39 (-0.41) | 1.19 (-0.23) | 0.01 (0.0) | -2954 | 22.6 | -733 | 5.61 | 0 | 0.0 | 13070 | 428.0 | 443.0 | 457.0 | 415.5 |
| 2023-03-24 | 16.8 (+0.3) | 1.42 (-0.03) | 0.01 (0.0) | -1159 | 15.7 | -70 | 0.95 | -1 | 0.01 | 7384 | 439.5 | 454.0 | 455.5 | 429.5 |
| 2023-03-17 | 16.5 (+0.99) | 1.45 (-0.12) | 0.01 (+0.01) | -1017 | 10.21 | -379 | 3.81 | 37 | 0.37 | 9957 | 451.0 | 467.0 | 467.0 | 435.0 |
| 2023-03-10 | 15.51 (+0.27) | 1.57 (-0.03) | 0.0 (-0.02) | -820 | 11.11 | -92 | 1.25 | -49 | 0.66 | 7384 | 470.0 | 500.0 | 504.0 | 469.5 |
| 2023-03-03 | 15.24 (+0.39) | 1.6 (-0.07) | 0.02 (+0.01) | 377 | 7.13 | -212 | 4.01 | 12 | 0.23 | 5284 | 499.0 | 502.0 | 519.0 | 499.0 |
| 2023-02-24 | 14.85 (+0.2) | 1.67 (0.0) | 0.01 (-0.01) | -262 | 3.72 | 0 | 0.0 | -10 | 0.14 | 7041 | 504.0 | 501.0 | 504.0 | 485.5 |
| 2023-02-17 | 14.65 (+0.35) | 1.67 (0.0) | 0.02 (-0.02) | 240 | 4.02 | 26 | 0.44 | -65 | 1.09 | 5971 | 497.5 | 503.0 | 512.0 | 494.0 |
| 2023-02-10 | 14.3 (-0.14) | 1.67 (+0.01) | 0.04 (0.0) | -339 | 3.61 | 10 | 0.11 | -3 | 0.03 | 9398 | 502.0 | 501.0 | 530.0 | 494.5 |
| 2023-02-03 | 14.44 (+1.11) | 1.66 (-0.05) | 0.04 (+0.03) | 1994 | 25.91 | -145 | 1.88 | 82 | 1.07 | 7695 | 516.0 | 490.5 | 520.0 | 488.5 |
| 2023-01-17 | 13.33 (+0.03) | 1.71 (-0.11) | 0.01 (-0.01) | 332 | 13.76 | -336 | 13.92 | -5 | 0.21 | 2413 | 476.5 | 479.0 | 487.0 | 473.0 |
| 2023-01-13 | 13.3 (+0.49) | 1.82 (-0.16) | 0.02 (+0.01) | 651 | 9.99 | -494 | 7.58 | 7 | 0.11 | 6515 | 473.0 | 479.5 | 480.0 | 455.0 |
| 2023-01-06 | 12.81 (+0.76) | 1.98 (-0.01) | 0.01 (+0.01) | 342 | 6.76 | -21 | 0.41 | 38 | 0.75 | 5062 | 478.0 | 485.0 | 498.5 | 476.0 |
| 2022-12-30 | 12.05 (-0.21) | 1.99 (0.0) | 0.0 (0.0) | -447 | 10.23 | -156 | 3.57 | -9 | 0.21 | 4368 | 477.0 | 489.0 | 499.0 | 463.0 |
| 2022-12-23 | 12.26 (+0.09) | 1.99 (-0.12) | 0.0 (-0.02) | 15 | 0.27 | -345 | 6.2 | -57 | 1.02 | 5564 | 488.5 | 523.0 | 530.0 | 481.5 |
| 2022-12-16 | 12.17 (+0.03) | 2.11 (+0.01) | 0.02 (+0.01) | 138 | 2.59 | 0 | 0.0 | 14 | 0.26 | 5318 | 525.0 | 536.0 | 540.0 | 518.0 |
| 2022-12-09 | 12.14 (+0.25) | 2.1 (+0.01) | 0.01 (+0.01) | 630 | 4.84 | 36 | 0.28 | 31 | 0.24 | 13004 | 537.0 | 530.0 | 552.0 | 516.0 |
| 2022-12-02 | 11.89 (+1.96) | 2.09 (+0.03) | 0.0 (-0.01) | 5351 | 21.07 | 104 | 0.41 | -35 | 0.14 | 25392 | 532.0 | 500.0 | 535.0 | 488.5 |
| 2022-11-25 | 9.93 (+0.33) | 2.06 (+0.12) | 0.01 (-0.02) | 973 | 10.16 | 349 | 3.64 | -42 | 0.44 | 9581 | 506.0 | 530.0 | 540.0 | 503.0 |
| 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 | |||
| 2022-11-18 | 9.6 (+0.33) | 1.94 (+0.01) | 0.03 (+0.03) | 1027 | 9.62 | 51 | 0.48 | 73 | 0.68 | 10672 | 528.0 | 511.0 | 529.0 | 480.0 |
| 2022-11-11 | 9.27 (-0.03) | 1.93 (+0.02) | 0.0 (0.0) | -105 | 1.15 | 51 | 0.56 | 7 | 0.08 | 9091 | 508.0 | 499.0 | 522.0 | 477.5 |
| 2022-11-04 | 9.3 (+0.04) | 1.91 (+0.06) | 0.0 (0.0) | 117 | 1.53 | 175 | 2.29 | 3 | 0.04 | 7657 | 503.0 | 454.0 | 517.0 | 445.5 |
| 2022-10-28 | 9.26 (+0.44) | 1.85 (-0.01) | 0.0 (0.0) | 1337 | 16.55 | -23 | 0.28 | -5 | 0.06 | 8077 | 448.0 | 452.0 | 460.0 | 410.0 |
| 2022-10-21 | 8.82 (+0.39) | 1.86 (-0.18) | 0.0 (0.0) | 914 | 10.82 | -186 | 2.2 | -241 | 2.85 | 8450 | 448.0 | 478.0 | 489.0 | 441.5 |
| 2022-10-14 | 8.43 (+0.4) | 2.04 (0.0) | 0.0 (-0.01) | 1149 | 12.63 | -2 | 0.02 | -7 | 0.08 | 9095 | 486.5 | 480.0 | 495.0 | 431.5 |
| 2022-10-07 | 8.03 (+0.26) | 2.04 (+0.2) | 0.01 (0.0) | 739 | 7.65 | -112 | 1.16 | 5 | 0.05 | 9663 | 487.5 | 477.0 | 507.0 | 465.0 |
| 2022-09-30 | 7.77 (+0.09) | 1.84 (-0.34) | 0.01 (0.0) | 258 | 1.89 | -974 | 7.15 | -4 | 0.03 | 13631 | 483.5 | 570.0 | 575.0 | 475.0 |
| 2022-09-23 | 7.68 (+0.18) | 2.18 (0.0) | 0.01 (0.0) | 522 | 7.02 | 15 | 0.2 | 0 | 0.0 | 7432 | 580.0 | 585.0 | 598.0 | 565.0 |
| 2022-09-16 | 7.5 (+0.41) | 2.18 (0.0) | 0.01 (+0.01) | 1157 | 13.28 | 0 | 0.0 | 6 | 0.07 | 8713 | 591.0 | 565.0 | 604.0 | 543.0 |
| 2022-09-08 | 7.09 (+0.01) | 2.18 (+0.07) | 0.0 (0.0) | 21 | 0.28 | 186 | 2.47 | -1 | 0.01 | 7537 | 555.0 | 562.0 | 576.0 | 531.0 |
| 2022-09-02 | 7.08 (-0.2) | 2.11 (+0.03) | 0.0 (-0.01) | -570 | 6.61 | 85 | 0.99 | -4 | 0.05 | 8621 | 556.0 | 571.0 | 603.0 | 550.0 |
| 2022-08-26 | 7.28 (+0.05) | 2.08 (+0.08) | 0.01 (-0.02) | 152 | 1.6 | 239 | 2.52 | -57 | 0.6 | 9501 | 592.0 | 582.0 | 616.0 | 560.0 |
| 2022-08-19 | 7.23 (+0.06) | 2.0 (+0.06) | 0.03 (+0.02) | 182 | 1.97 | 181 | 1.96 | 40 | 0.43 | 9249 | 581.0 | 535.0 | 588.0 | 520.0 |
| 2022-08-12 | 7.17 (-0.57) | 1.94 (-0.29) | 0.01 (+0.01) | -1644 | 11.99 | -844 | 6.16 | 22 | 0.16 | 13712 | 537.0 | 605.0 | 617.0 | 530.0 |
| 2022-08-05 | 7.74 (+0.3) | 2.23 (+0.39) | 0.0 (-0.01) | 870 | 7.73 | 1128 | 10.02 | -3 | 0.03 | 11261 | 619.0 | 571.0 | 622.0 | 545.0 |
| 2022-07-29 | 7.44 (+0.38) | 1.84 (+0.45) | 0.01 (0.0) | 1076 | 10.73 | 1275 | 12.72 | -10 | 0.1 | 10026 | 569.0 | 526.0 | 575.0 | 518.0 |
| 2022-07-22 | 7.06 (+0.22) | 1.39 (+0.08) | 0.01 (+0.01) | 618 | 9.11 | 232 | 3.42 | 12 | 0.18 | 6783 | 519.0 | 463.5 | 524.0 | 462.0 |
| 2022-07-15 | 6.84 (+0.14) | 1.31 (-0.38) | 0.0 (-0.02) | 417 | 3.69 | -1086 | 9.61 | -37 | 0.33 | 11302 | 468.0 | 480.0 | 508.0 | 442.0 |
| 2022-07-08 | 6.7 (-0.52) | 1.69 (+0.17) | 0.02 (-0.02) | -1479 | 8.92 | 496 | 2.99 | -58 | 0.35 | 16586 | 479.0 | 495.0 | 532.0 | 450.5 |
| 2022-07-01 | 7.22 (+0.11) | 1.52 (+0.28) | 0.04 (0.0) | 306 | 1.74 | 1142 | 6.51 | -7 | 0.04 | 17555 | 498.5 | 500.0 | 576.0 | 490.0 |
| 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 | 7.11 (+0.18) | 1.24 (+0.2) | 0.04 (0.0) | 508 | 4.22 | 586 | 4.87 | -9 | 0.07 | 12033 | 498.5 | 475.0 | 499.0 | 456.0 |
| 2022-06-17 | 6.93 (+0.04) | 1.04 (+0.41) | 0.04 (+0.03) | 114 | 0.58 | 1163 | 5.95 | 109 | 0.56 | 19535 | 477.0 | 443.0 | 495.0 | 403.5 |
| 2022-06-10 | 6.89 (+0.29) | 0.63 (+0.48) | 0.01 (+0.01) | 816 | 4.78 | 1346 | 7.89 | 15 | 0.09 | 17058 | 452.0 | 370.0 | 459.5 | 367.0 |
| 2022-06-02 | 6.6 (-0.09) | 0.15 (0.0) | 0.0 (0.0) | -247 | 6.34 | 0 | 0.0 | 1 | 0.03 | 3897 | 367.5 | 361.0 | 377.5 | 349.0 |
| 2022-05-27 | 6.69 (-0.11) | 0.15 (0.0) | 0.0 (0.0) | -308 | 5.87 | 0 | 0.0 | 0 | 0.0 | 5245 | 352.0 | 372.0 | 377.5 | 343.0 |
| 2022-05-20 | 6.8 (+0.17) | 0.15 (-0.01) | 0.0 (0.0) | 730 | 6.15 | 0 | 0.0 | 0 | 0.0 | 11867 | 370.5 | 392.0 | 395.0 | 342.5 |
| 2022-05-13 | 6.63 (+0.4) | 0.16 (+0.01) | 0.0 (0.0) | 1110 | 9.08 | 21 | 0.17 | 0 | 0.0 | 12224 | 391.0 | 360.0 | 398.0 | 352.0 |
| 2022-05-06 | 6.23 (+0.19) | 0.15 (+0.01) | 0.0 (0.0) | 528 | 4.55 | 42 | 0.36 | 0 | 0.0 | 11615 | 363.5 | 323.0 | 370.0 | 312.0 |
| 2022-04-29 | 6.04 (-0.02) | 0.14 (0.0) | 0.0 (0.0) | -51 | 1.35 | 0 | 0.0 | 0 | 0.0 | 3782 | 310.0 | 307.5 | 312.0 | 286.0 |
| 2022-04-22 | 6.06 (+0.06) | 0.14 (0.0) | 0.0 (0.0) | 172 | 5.41 | 0 | 0.0 | 0 | 0.0 | 3177 | 314.0 | 308.5 | 326.0 | 300.0 |
| 2022-04-15 | 6.0 (-0.03) | 0.14 (0.0) | 0.0 (0.0) | -94 | 3.67 | 0 | 0.0 | 0 | 0.0 | 2559 | 310.0 | 326.0 | 326.0 | 304.0 |
| 2022-04-08 | 6.03 (-0.01) | 0.14 (0.0) | 0.0 (0.0) | -28 | 1.34 | 0 | 0.0 | 0 | 0.0 | 2093 | 325.0 | 325.0 | 327.5 | 311.5 |
| 2022-04-01 | 6.04 (-0.02) | 0.14 (+0.14) | 0.0 (0.0) | -47 | 1.34 | 0 | 0.0 | 0 | 0.0 | 3510 | 319.5 | 314.5 | 320.0 | 295.5 |
| 2022-03-25 | 6.06 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -24 | 0.93 | 0 | 0.0 | 0 | 0.0 | 2583 | 319.5 | 308.0 | 320.0 | 300.5 |
| 2022-03-18 | 6.07 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 145 | 5.59 | 0 | 0.0 | 0 | 0.0 | 2593 | 307.5 | 310.0 | 315.0 | 304.5 |
| 2022-03-11 | 6.01 (+0.07) | 0.0 (0.0) | 0.0 (-0.04) | 189 | 3.97 | 0 | 0.0 | -100 | 2.1 | 4764 | 305.0 | 318.0 | 318.5 | 294.0 |
| 2022-03-04 | 5.94 (+0.03) | 0.0 (0.0) | 0.04 (0.0) | 92 | 2.18 | 0 | 0.0 | 0 | 0.0 | 4227 | 330.0 | 298.0 | 330.0 | 295.0 |
| 2022-02-25 | 5.91 (-0.06) | 0.0 (0.0) | 0.04 (0.0) | -175 | 3.17 | 0 | 0.0 | 2 | 0.04 | 5527 | 297.0 | 310.5 | 311.0 | 277.0 |
| 2022-02-18 | 5.97 (-0.41) | 0.0 (0.0) | 0.04 (+0.04) | -1120 | 15.8 | 0 | 0.0 | 98 | 1.38 | 7090 | 310.5 | 262.5 | 325.0 | 243.0 |
| 2022-02-11 | 6.38 (-0.22) | 0.0 (0.0) | 0.0 (0.0) | -602 | 12.86 | 0 | 0.0 | 0 | 0.0 | 4682 | 266.0 | 300.0 | 300.0 | 247.0 |
| 2022-01-26 | 6.6 (-0.29) | 0.0 (0.0) | 0.0 (0.0) | -815 | 15.79 | 0 | 0.0 | 0 | 0.0 | 5160 | 289.0 | 265.0 | 294.5 | 253.0 |
| 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 | |||
| 2022-01-21 | 6.89 (-0.21) | 0.0 (0.0) | 0.0 (0.0) | -565 | 16.74 | 0 | 0.0 | 0 | 0.0 | 3375 | 249.5 | 241.0 | 262.0 | 240.0 |
| 2022-01-14 | 7.1 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | 177 | 3.88 | 0 | 0.0 | 0 | 0.0 | 4559 | 240.0 | 250.0 | 264.5 | 234.0 |
| 2022-01-07 | 7.2 (-0.23) | 0.0 (0.0) | 0.0 (0.0) | -606 | 7.27 | 0 | 0.0 | 0 | 0.0 | 8334 | 247.0 | 288.0 | 288.0 | 242.0 |
| 2021-12-30 | 7.43 (-0.27) | 0.0 (0.0) | 0.0 (0.0) | -733 | 10.45 | -140 | 2.0 | 0 | 0.0 | 7015 | 293.0 | 286.0 | 308.0 | 270.0 |
| 2021-12-24 | 7.7 (-2.25) | 0.0 (0.0) | 0.0 (0.0) | -5404 | 35.46 | 0 | 0.0 | 0 | 0.0 | 15241 | 288.0 | 300.0 | 301.0 | 272.0 |
| 2021-12-17 | 9.95 (-0.61) | 0.0 (0.0) | 0.0 (0.0) | -1606 | 10.39 | 0 | 0.0 | 0 | 0.0 | 15451 | 333.0 | 389.5 | 422.0 | 333.0 |
| 2021-12-10 | 10.56 (-0.74) | 0.0 (-0.05) | 0.0 (0.0) | -1959 | 15.01 | -155 | 1.19 | 0 | 0.0 | 13052 | 360.0 | 255.0 | 360.0 | 250.5 |
| 2021-12-03 | 11.3 (-0.34) | 0.05 (0.0) | 0.0 (0.0) | -884 | 7.3 | 0 | 0.0 | 0 | 0.0 | 12103 | 243.5 | 200.0 | 249.5 | 197.0 |
| 2021-11-26 | 11.64 (-0.68) | 0.05 (0.0) | 0.0 (0.0) | -1797 | 10.33 | 0 | 0.0 | 0 | 0.0 | 17401 | 195.0 | 189.5 | 200.0 | 164.0 |
| 2021-11-19 | 12.32 (-0.08) | 0.05 (0.0) | 0.0 (0.0) | -218 | 7.71 | 0 | 0.0 | 0 | 0.0 | 2828 | 172.5 | 118.5 | 172.5 | 118.5 |
| 2021-11-12 | 12.4 (+0.03) | 0.05 (0.0) | 0.0 (0.0) | 91 | 4.31 | 0 | 0.0 | 0 | 0.0 | 2110 | 108.0 | 97.0 | 109.0 | 96.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 25.06 (-0.58) | 0.74 (+0.09) | 0.25 (-0.01) | -2448 | 5.69 | 366 | 0.85 | -49 | 0.11 | 43053 | 1195.0 | 1380.0 | 1570.0 | 1165.0 |
| 2026-06-30 | 25.64 (+0.96) | 0.65 (+0.33) | 0.26 (-0.02) | 4263 | 6.42 | 1245 | 1.87 | -87 | 0.13 | 66441 | 1340.0 | 958.0 | 1380.0 | 883.0 |
| 2026-05-29 | 24.68 (+2.63) | 0.32 (-0.49) | 0.28 (+0.04) | 10688 | 14.67 | -1840 | 2.53 | 158 | 0.22 | 72866 | 930.0 | 662.0 | 934.0 | 642.0 |
| 2026-04-30 | 22.05 (+0.39) | 0.81 (-0.04) | 0.24 (0.0) | 1688 | 5.05 | -37 | 0.11 | -2 | 0.01 | 33427 | 661.0 | 620.0 | 678.0 | 578.0 |
| 2026-03-31 | 21.66 (-0.54) | 0.85 (-0.06) | 0.24 (-0.06) | -2194 | 4.54 | -223 | 0.46 | -215 | 0.44 | 48339 | 600.0 | 713.0 | 723.0 | 595.0 |
| 2026-02-26 | 22.2 (-0.23) | 0.91 (+0.07) | 0.3 (-0.03) | -494 | 1.85 | 290 | 1.08 | -140 | 0.52 | 26730 | 724.0 | 767.0 | 780.0 | 685.0 |
| 2026-01-30 | 22.43 (+3.28) | 0.84 (+0.19) | 0.33 (+0.08) | 14122 | 13.92 | 808 | 0.8 | 331 | 0.33 | 101481 | 770.0 | 470.0 | 773.0 | 470.0 |
| 2025-12-31 | 19.15 (-0.71) | 0.65 (-0.35) | 0.25 (-0.02) | -3174 | 9.76 | -1314 | 4.04 | -81 | 0.25 | 32523 | 470.0 | 515.0 | 527.0 | 467.0 |
| 2025-11-28 | 19.86 (+0.26) | 1.0 (-0.03) | 0.27 (0.0) | 508 | 1.21 | -102 | 0.24 | -18 | 0.04 | 42094 | 516.0 | 500.0 | 523.0 | 452.5 |
| 2025-10-31 | 19.6 (-0.98) | 1.03 (+0.3) | 0.27 (0.0) | -3752 | 8.29 | 410 | 0.91 | 0 | 0.0 | 45242 | 498.0 | 517.0 | 568.0 | 492.0 |
| 2025-09-30 | 20.58 (+0.21) | 0.73 (-1.45) | 0.27 (+0.02) | -794 | 1.3 | -4676 | 7.66 | 187 | 0.31 | 61054 | 515.0 | 496.5 | 542.0 | 477.0 |
| 2025-08-29 | 20.37 (-0.34) | 2.18 (-0.23) | 0.25 (0.0) | -1474 | 4.64 | -805 | 2.53 | 9 | 0.03 | 31764 | 496.5 | 495.0 | 532.0 | 487.0 |
| 2025-07-31 | 20.71 (-0.88) | 2.41 (-0.11) | 0.25 (+0.02) | -2956 | 7.36 | -1092 | 2.72 | 60 | 0.15 | 40144 | 496.0 | 551.0 | 580.0 | 495.5 |
| 2025-06-30 | 21.59 (+0.78) | 2.52 (+0.53) | 0.23 (+0.02) | 3201 | 7.63 | 1797 | 4.29 | 45 | 0.11 | 41935 | 548.0 | 500.0 | 560.0 | 496.5 |
| 2025-05-29 | 20.81 (-0.61) | 1.99 (-0.21) | 0.21 (+0.13) | -1882 | 4.38 | -698 | 1.63 | 463 | 1.08 | 42935 | 500.0 | 537.0 | 549.0 | 475.0 |
| 2025-04-30 | 21.42 (-0.17) | 2.2 (+0.48) | 0.08 (-0.03) | -60 | 0.18 | 799 | 2.35 | -120 | 0.35 | 33931 | 525.0 | 522.0 | 539.0 | 440.0 |
| 2025-03-31 | 21.59 (-0.65) | 1.72 (-0.27) | 0.11 (-0.02) | -2118 | 5.21 | -942 | 2.32 | -66 | 0.16 | 40673 | 518.0 | 639.0 | 646.0 | 511.0 |
| 2025-02-27 | 22.24 (-1.48) | 1.99 (+0.05) | 0.13 (-0.04) | -5707 | 6.64 | 193 | 0.22 | -117 | 0.14 | 85991 | 636.0 | 667.0 | 796.0 | 622.0 |
| 2025-01-22 | 23.72 (+2.03) | 1.94 (+0.37) | 0.17 (+0.11) | 7004 | 16.34 | 1214 | 2.83 | 376 | 0.88 | 42869 | 687.0 | 617.0 | 734.0 | 600.0 |
| 2024-12-31 | 21.69 (-0.13) | 1.57 (+0.26) | 0.06 (+0.02) | -275 | 1.08 | 912 | 3.57 | 49 | 0.19 | 25516 | 615.0 | 586.0 | 620.0 | 563.0 |
| 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 | 21.82 (-0.19) | 1.31 (+0.08) | 0.04 (-0.01) | -338 | 1.12 | 289 | 0.96 | -36 | 0.12 | 30133 | 581.0 | 628.0 | 659.0 | 543.0 |
| 2024-10-30 | 22.01 (-0.15) | 1.23 (-0.28) | 0.05 (-0.01) | 2 | 0.01 | -444 | 1.79 | -27 | 0.11 | 24825 | 631.0 | 638.0 | 655.0 | 610.0 |
| 2024-09-30 | 22.16 (-0.59) | 1.51 (+0.56) | 0.06 (0.0) | -2855 | 5.29 | 1897 | 3.51 | -9 | 0.02 | 53999 | 636.0 | 707.0 | 735.0 | 625.0 |
| 2024-08-30 | 22.75 (+2.17) | 0.95 (-0.13) | 0.06 (-0.04) | 7566 | 7.83 | -437 | 0.45 | -128 | 0.13 | 96575 | 699.0 | 663.0 | 734.0 | 582.0 |
| 2024-07-31 | 20.58 (+2.69) | 1.08 (-0.09) | 0.1 (-0.02) | 9267 | 9.78 | -320 | 0.34 | -69 | 0.07 | 94776 | 656.0 | 565.0 | 670.0 | 524.0 |
| 2024-06-28 | 17.89 (-0.01) | 1.17 (+0.91) | 0.12 (+0.04) | 269 | 0.33 | 3096 | 3.8 | 146 | 0.18 | 81414 | 560.0 | 419.0 | 567.0 | 419.0 |
| 2024-05-31 | 17.9 (+1.89) | 0.26 (+0.24) | 0.08 (+0.06) | 11414 | 17.65 | 811 | 1.25 | 198 | 0.31 | 64676 | 417.0 | 300.0 | 441.0 | 297.0 |
| 2024-04-30 | 16.01 (+0.05) | 0.02 (+0.02) | 0.02 (-0.01) | -1365 | 4.59 | 72 | 0.24 | -24 | 0.08 | 29724 | 293.5 | 327.0 | 333.0 | 281.0 |
| 2024-03-29 | 15.96 (-0.04) | 0.0 (-0.01) | 0.03 (0.0) | -270 | 1.22 | -29 | 0.13 | 6 | 0.03 | 22045 | 322.0 | 324.0 | 336.0 | 316.0 |
| 2024-02-29 | 16.0 (+0.42) | 0.01 (0.0) | 0.03 (+0.02) | 34 | 0.2 | 0 | 0.0 | 77 | 0.45 | 17234 | 328.5 | 316.0 | 333.5 | 307.5 |
| 2024-01-31 | 15.58 (-0.02) | 0.01 (-0.05) | 0.01 (+0.01) | -2021 | 8.5 | -54 | 0.23 | 6 | 0.03 | 23789 | 315.0 | 347.0 | 358.0 | 311.5 |
| 2023-12-29 | 15.6 (-0.59) | 0.06 (+0.02) | 0.0 (-0.01) | -458 | 1.94 | 45 | 0.19 | -35 | 0.15 | 23627 | 346.0 | 362.5 | 374.0 | 330.0 |
| 2023-11-30 | 16.19 (+1.02) | 0.04 (0.0) | 0.01 (+0.01) | 4369 | 8.78 | 0 | 0.0 | 33 | 0.07 | 49755 | 364.5 | 330.0 | 384.0 | 326.0 |
| 2023-10-31 | 15.17 (-0.21) | 0.04 (+0.04) | 0.0 (-0.01) | 735 | 3.03 | -127 | 0.52 | -22 | 0.09 | 24253 | 322.5 | 337.0 | 339.5 | 300.5 |
| 2023-09-28 | 15.38 (+0.46) | 0.0 (-0.04) | 0.01 (+0.01) | -390 | 0.76 | -214 | 0.42 | 27 | 0.05 | 51530 | 336.0 | 358.0 | 372.0 | 328.0 |
| 2023-08-31 | 14.92 (+2.39) | 0.04 (-0.19) | 0.0 (-0.02) | 9529 | 14.42 | -649 | 0.98 | -61 | 0.09 | 66082 | 357.5 | 347.0 | 367.0 | 274.0 |
| 2023-07-31 | 12.53 (+0.3) | 0.23 (-0.1) | 0.02 (+0.01) | -1494 | 2.22 | -253 | 0.38 | 31 | 0.05 | 67186 | 343.0 | 339.5 | 387.0 | 331.5 |
| 2023-06-30 | 12.23 (-1.29) | 0.33 (-0.5) | 0.01 (0.0) | -2882 | 6.82 | -1682 | 3.98 | -5 | 0.01 | 42286 | 339.5 | 350.0 | 365.0 | 318.5 |
| 2023-05-31 | 13.52 (-3.96) | 0.83 (-0.26) | 0.01 (+0.01) | -8983 | 11.48 | -882 | 1.13 | 40 | 0.05 | 78249 | 350.0 | 372.0 | 392.0 | 315.0 |
| 2023-04-28 | 17.48 (+1.09) | 1.09 (-0.1) | 0.0 (-0.01) | -13823 | 23.59 | 91 | 0.16 | -39 | 0.07 | 58596 | 370.5 | 432.5 | 446.5 | 352.5 |
| 2023-03-31 | 16.39 (+1.54) | 1.19 (-0.48) | 0.01 (0.0) | -5573 | 12.94 | -1486 | 3.45 | -1 | 0.0 | 43082 | 428.0 | 502.0 | 519.0 | 415.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 14.85 (+0.8) | 1.67 (+0.01) | 0.01 (-0.01) | 891 | 3.3 | 36 | 0.13 | -8 | 0.03 | 26985 | 504.0 | 490.0 | 530.0 | 485.5 |
| 2023-01-31 | 14.05 (+2.0) | 1.66 (-0.33) | 0.02 (+0.02) | 2067 | 12.08 | -996 | 5.82 | 52 | 0.3 | 17114 | 489.0 | 485.0 | 502.0 | 455.0 |
| 2022-12-30 | 12.05 (+0.62) | 1.99 (-0.1) | 0.0 (0.0) | 1151 | 3.55 | -467 | 1.44 | -21 | 0.06 | 32464 | 477.0 | 530.0 | 552.0 | 463.0 |
| 2022-11-30 | 11.43 (+2.16) | 2.09 (+0.24) | 0.0 (0.0) | 6528 | 11.39 | 732 | 1.28 | 6 | 0.01 | 57290 | 530.0 | 454.0 | 540.0 | 452.0 |
| 2022-10-31 | 9.27 (+1.5) | 1.85 (+0.01) | 0.0 (-0.01) | 4159 | 11.49 | -323 | 0.89 | -248 | 0.69 | 36184 | 454.0 | 477.0 | 507.0 | 410.0 |
| 2022-09-30 | 7.77 (+0.56) | 1.84 (-0.26) | 0.01 (0.0) | 1605 | 3.84 | -723 | 1.73 | -13 | 0.03 | 41779 | 483.5 | 579.0 | 604.0 | 475.0 |
| 2022-08-31 | 7.21 (-0.23) | 2.1 (+0.26) | 0.01 (0.0) | -657 | 1.37 | 739 | 1.54 | 12 | 0.03 | 47880 | 581.0 | 571.0 | 622.0 | 520.0 |
| 2022-07-29 | 7.44 (+0.3) | 1.84 (+0.31) | 0.01 (-0.03) | 843 | 1.71 | 880 | 1.79 | -103 | 0.21 | 49178 | 569.0 | 516.0 | 575.0 | 442.0 |
| 2022-06-30 | 7.14 (+0.47) | 1.53 (+1.38) | 0.04 (+0.04) | 1346 | 2.1 | 4274 | 6.66 | 119 | 0.19 | 64204 | 520.0 | 357.0 | 576.0 | 355.0 |
| 2022-05-31 | 6.67 (+0.63) | 0.15 (+0.01) | 0.0 (0.0) | 2000 | 4.72 | 63 | 0.15 | 0 | 0.0 | 42349 | 355.0 | 323.0 | 398.0 | 312.0 |
| 2022-04-29 | 6.04 (+0.01) | 0.14 (0.0) | 0.0 (0.0) | 35 | 0.29 | 0 | 0.0 | 0 | 0.0 | 12231 | 310.0 | 314.0 | 327.5 | 286.0 |
| 2022-03-31 | 6.03 (+0.12) | 0.14 (+0.14) | 0.0 (-0.04) | 319 | 1.87 | 0 | 0.0 | -100 | 0.59 | 17061 | 314.0 | 298.0 | 330.0 | 294.0 |
| 2022-02-25 | 5.91 (-0.69) | 0.0 (0.0) | 0.04 (+0.04) | -1897 | 10.97 | 0 | 0.0 | 100 | 0.58 | 17300 | 297.0 | 300.0 | 325.0 | 243.0 |
| 2022-01-26 | 6.6 (-0.83) | 0.0 (0.0) | 0.0 (0.0) | -1809 | 8.44 | 0 | 0.0 | 0 | 0.0 | 21429 | 289.0 | 288.0 | 294.5 | 234.0 |
| 2021-12-30 | 7.43 (-4.14) | 0.0 (-0.05) | 0.0 (0.0) | -10407 | 17.67 | -295 | 0.5 | 0 | 0.0 | 58903 | 293.0 | 237.0 | 422.0 | 229.0 |
| 2021-11-30 | 11.57 (-0.76) | 0.05 (0.0) | 0.0 (0.0) | -2014 | 7.34 | 0 | 0.0 | 0 | 0.0 | 27434 | 225.5 | 97.4 | 225.5 | 90.1 |
| 2021-10-29 | 12.33 (-1.9) | 0.05 (0.0) | 0.0 (0.0) | -4995 | 48.74 | 0 | 0.0 | -53 | 0.52 | 10249 | 97.2 | 87.2 | 97.8 | 69.0 |
| 2021-09-30 | 14.23 (-0.43) | 0.05 (-0.01) | 0.0 (0.0) | -1144 | 14.09 | -102 | 1.26 | -30 | 0.37 | 8117 | 88.6 | 85.4 | 104.0 | 81.1 |
| 2021-08-31 | 14.66 () | 0.06 () | 0.0 () | 780 | 6.39 | -4 | 0.03 | 0 | 0.0 | 12201 | 88.5 | 97.8 | 109.0 | 82.5 |