- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 26.12 (+0.05) | 8.01 (-0.03) | 1.53 (+0.06) | 221 | 15.65 | -187 | 13.24 | 273 | 19.33 | 1412 | 950.0 | 940.0 | 955.0 | 940.0 |
| 2026-06-02 | 26.07 (+0.05) | 8.04 (-0.09) | 1.47 (+0.06) | 254 | 12.6 | -423 | 20.98 | 331 | 16.42 | 2016 | 940.0 | 951.0 | 967.0 | 923.0 |
| 2026-06-01 | 26.02 (+0.24) | 8.13 (-0.17) | 1.41 (+0.13) | 989 | 23.17 | -793 | 18.58 | 602 | 14.1 | 4268 | 950.0 | 1015.0 | 1040.0 | 936.0 |
| 2026-05-29 | 25.78 (+0.07) | 8.3 (+0.24) | 1.28 (+0.04) | 344 | 3.2 | 1146 | 10.66 | 180 | 1.67 | 10755 | 1015.0 | 1015.0 | 1015.0 | 990.0 |
| 2026-05-28 | 25.71 (-0.32) | 8.06 (+0.45) | 1.24 (-0.05) | -1670 | 7.91 | 2147 | 10.17 | -250 | 1.18 | 21121 | 927.0 | 935.0 | 1020.0 | 914.0 |
| 2026-05-27 | 26.03 (+0.18) | 7.61 (+0.97) | 1.29 (-0.01) | 662 | 2.94 | 4660 | 20.71 | -26 | 0.12 | 22499 | 930.0 | 883.0 | 949.0 | 854.0 |
| 2026-05-26 | 25.85 (-0.12) | 6.64 (-0.01) | 1.3 (+0.02) | -567 | 20.71 | -84 | 3.07 | 109 | 3.98 | 2738 | 866.0 | 866.0 | 866.0 | 866.0 |
| 2026-05-25 | 25.97 (-0.09) | 6.65 (-0.02) | 1.28 (+0.05) | -426 | 7.79 | -71 | 1.3 | 235 | 4.3 | 5471 | 788.0 | 773.0 | 788.0 | 773.0 |
| 2026-05-22 | 26.06 (-0.2) | 6.67 (-0.03) | 1.23 (+0.14) | -2262 | 35.94 | -141 | 2.24 | 645 | 10.25 | 6294 | 717.0 | 716.0 | 747.0 | 711.0 |
| 2026-05-21 | 26.26 (-0.1) | 6.7 (-0.14) | 1.09 (+0.01) | -504 | 14.89 | -680 | 20.09 | 62 | 1.83 | 3385 | 701.0 | 701.0 | 701.0 | 701.0 |
| 2026-05-20 | 26.36 (-0.16) | 6.84 (+0.01) | 1.08 (-0.01) | -775 | 17.48 | 29 | 0.65 | -52 | 1.17 | 4433 | 638.0 | 684.0 | 686.0 | 630.0 |
| 2026-05-19 | 26.52 (-0.18) | 6.83 (+0.06) | 1.09 (+0.03) | -1108 | 26.22 | 287 | 6.79 | 149 | 3.53 | 4225 | 665.0 | 680.0 | 686.0 | 641.0 |
| 2026-05-18 | 26.7 (-0.22) | 6.77 (+0.03) | 1.06 (+0.06) | -1048 | 25.31 | 163 | 3.94 | 290 | 7.0 | 4141 | 698.0 | 661.0 | 710.0 | 661.0 |
| 2026-05-15 | 26.92 (-0.09) | 6.74 (+0.03) | 1.0 (-0.04) | -450 | 12.95 | 119 | 3.43 | -181 | 5.21 | 3474 | 710.0 | 797.0 | 797.0 | 710.0 |
| 2026-05-14 | 27.01 (+0.18) | 6.71 (0.0) | 1.04 (0.0) | 860 | 33.01 | 16 | 0.61 | -28 | 1.07 | 2605 | 788.0 | 785.0 | 805.0 | 780.0 |
| 2026-05-13 | 26.83 (+0.14) | 6.71 (+0.02) | 1.04 (+0.07) | -91 | 2.09 | 91 | 2.09 | 342 | 7.84 | 4360 | 750.0 | 755.0 | 761.0 | 712.0 |
| 2026-05-12 | 26.69 (-3.51) | 6.69 (0.0) | 0.97 (0.0) | -273 | 8.04 | -12 | 0.35 | 25 | 0.74 | 3397 | 785.0 | 829.0 | 833.0 | 785.0 |
| 2026-05-11 | 30.2 (+0.32) | 6.69 (+0.08) | 0.97 (-0.01) | 1277 | 11.92 | 422 | 3.94 | -56 | 0.52 | 10710 | 835.0 | 820.0 | 849.0 | 790.0 |
| 2026-05-08 | 29.88 (+0.49) | 6.61 (0.0) | 0.98 (-0.09) | 2123 | 11.3 | 2 | 0.01 | -425 | 2.26 | 18787 | 802.0 | 808.0 | 842.0 | 772.0 |
| 2026-05-07 | 29.39 (+0.8) | 6.61 (+0.06) | 1.07 (+0.01) | 3826 | 30.91 | 284 | 2.29 | 41 | 0.33 | 12378 | 793.0 | 720.0 | 793.0 | 720.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 28.59 (+0.38) | 6.55 (+0.23) | 1.06 (+0.09) | 1780 | 6.48 | 1100 | 4.0 | 442 | 1.61 | 27486 | 721.0 | 660.0 | 732.0 | 629.0 |
| 2026-05-05 | 28.21 (+0.25) | 6.32 (+0.13) | 0.97 (+0.08) | 1190 | 7.5 | 605 | 3.81 | 360 | 2.27 | 15867 | 666.0 | 615.0 | 666.0 | 615.0 |
| 2026-05-04 | 27.96 (+0.33) | 6.19 (+0.18) | 0.89 (+0.09) | 1576 | 16.17 | 883 | 9.06 | 440 | 4.51 | 9747 | 606.0 | 605.0 | 628.0 | 597.0 |
| 2026-04-30 | 27.63 (+0.59) | 6.01 (+0.18) | 0.8 (-0.02) | 2524 | 27.5 | 824 | 8.98 | -124 | 1.35 | 9179 | 580.0 | 559.0 | 589.0 | 558.0 |
| 2026-04-29 | 27.04 (-0.04) | 5.83 (-0.2) | 0.82 (-0.04) | -397 | 3.33 | -959 | 8.04 | -152 | 1.27 | 11928 | 536.0 | 563.0 | 567.0 | 534.0 |
| 2026-04-28 | 27.08 (-0.39) | 6.03 (-0.07) | 0.86 (-0.01) | -2116 | 25.27 | -317 | 3.79 | -87 | 1.04 | 8373 | 580.0 | 603.0 | 604.0 | 562.0 |
| 2026-04-27 | 27.47 (+0.21) | 6.1 (+0.01) | 0.87 (+0.02) | 969 | 5.99 | 45 | 0.28 | 123 | 0.76 | 16179 | 620.0 | 601.0 | 633.0 | 598.0 |
| 2026-04-24 | 27.26 (+0.26) | 6.09 (+0.16) | 0.85 (-0.03) | 1269 | 13.87 | 759 | 8.3 | -164 | 1.79 | 9150 | 582.0 | 586.0 | 612.0 | 579.0 |
| 2026-04-23 | 27.0 (+0.62) | 5.93 (-0.21) | 0.88 (-0.08) | 2949 | 26.47 | -989 | 8.88 | -354 | 3.18 | 11143 | 572.0 | 619.0 | 619.0 | 557.0 |
| 2026-04-22 | 26.38 (+0.29) | 6.14 (0.0) | 0.96 (-0.02) | 1163 | 14.37 | 14 | 0.17 | -115 | 1.42 | 8096 | 600.0 | 599.0 | 617.0 | 583.0 |
| 2026-04-21 | 26.09 (+0.14) | 6.14 (+0.68) | 0.98 (+0.01) | 661 | 4.84 | 3210 | 23.49 | 29 | 0.21 | 13665 | 597.0 | 565.0 | 602.0 | 555.0 |
| 2026-04-20 | 25.95 (+0.64) | 5.46 (-0.28) | 0.97 (+0.02) | 3023 | 35.27 | 75 | 0.88 | 121 | 1.41 | 8570 | 551.0 | 508.0 | 555.0 | 508.0 |
| 2026-04-17 | 25.31 (-0.31) | 5.74 (-0.09) | 0.95 (-0.05) | -1493 | 28.97 | -411 | 7.97 | -242 | 4.7 | 5154 | 505.0 | 534.0 | 538.0 | 505.0 |
| 2026-04-16 | 25.62 (+0.46) | 5.83 (+0.1) | 1.0 (+0.01) | 2199 | 28.08 | 451 | 5.76 | 68 | 0.87 | 7832 | 540.0 | 518.0 | 543.0 | 503.0 |
| 2026-04-15 | 25.16 (+0.71) | 5.73 (+0.19) | 0.99 (-0.01) | 3388 | 34.37 | 912 | 9.25 | -60 | 0.61 | 9857 | 516.0 | 517.0 | 533.0 | 513.0 |
| 2026-04-14 | 24.45 (+0.16) | 5.54 (+0.01) | 1.0 (-0.01) | 690 | 13.43 | 39 | 0.76 | -62 | 1.21 | 5139 | 501.0 | 514.0 | 521.0 | 497.5 |
| 2026-04-13 | 24.29 (+0.06) | 5.53 (+0.39) | 1.01 (+0.1) | 258 | 2.27 | 1886 | 16.63 | 466 | 4.11 | 11341 | 499.5 | 495.0 | 526.0 | 482.0 |
| 2026-04-10 | 24.23 (+0.43) | 5.14 (+0.32) | 0.91 (+0.01) | 1711 | 17.48 | 1510 | 15.43 | 45 | 0.46 | 9787 | 490.5 | 457.5 | 492.0 | 457.5 |
| 2026-04-09 | 23.8 (+0.26) | 4.82 (+0.13) | 0.9 (-0.03) | 742 | 24.15 | 644 | 20.96 | -147 | 4.78 | 3073 | 447.5 | 443.0 | 452.5 | 435.5 |
| 2026-04-08 | 23.54 (+0.15) | 4.69 (+0.09) | 0.93 (+0.03) | 618 | 24.8 | 433 | 17.38 | 158 | 6.34 | 2492 | 436.0 | 426.0 | 439.5 | 420.0 |
| 2026-04-07 | 23.39 (+0.08) | 4.6 (-0.03) | 0.9 (-0.01) | 290 | 12.48 | -144 | 6.2 | -32 | 1.38 | 2323 | 412.0 | 416.5 | 420.5 | 410.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 23.31 (+0.13) | 4.63 (-0.16) | 0.91 (+0.05) | 474 | 14.0 | -766 | 22.62 | 238 | 7.03 | 3386 | 409.5 | 416.0 | 424.0 | 407.0 |
| 2026-04-01 | 23.18 (-0.15) | 4.79 (-0.17) | 0.86 (+0.01) | -775 | 16.22 | -837 | 17.52 | 39 | 0.82 | 4777 | 413.5 | 433.5 | 441.5 | 408.5 |
| 2026-03-31 | 23.33 (-0.15) | 4.96 (+0.09) | 0.85 (-0.01) | -714 | 30.67 | 455 | 19.54 | -22 | 0.95 | 2328 | 420.5 | 432.0 | 444.0 | 419.0 |
| 2026-03-30 | 23.48 (+0.03) | 4.87 (-0.04) | 0.86 (-0.01) | 137 | 8.44 | -199 | 12.25 | -60 | 3.69 | 1624 | 437.0 | 436.5 | 440.5 | 430.0 |
| 2026-03-27 | 23.45 (-0.05) | 4.91 (0.0) | 0.87 (-0.03) | -418 | 25.15 | 0 | 0.0 | -161 | 9.69 | 1662 | 447.5 | 440.0 | 448.0 | 438.0 |
| 2026-03-26 | 23.5 (-0.04) | 4.91 (+0.08) | 0.9 (0.0) | -308 | 10.74 | 380 | 13.25 | -6 | 0.21 | 2868 | 454.5 | 455.5 | 474.5 | 450.5 |
| 2026-03-25 | 23.54 (+0.09) | 4.83 (0.0) | 0.9 (+0.01) | 358 | 31.02 | -24 | 2.08 | 38 | 3.29 | 1154 | 450.0 | 444.5 | 450.0 | 439.0 |
| 2026-03-24 | 23.45 (+0.11) | 4.83 (-0.13) | 0.89 (-0.01) | 459 | 22.17 | -630 | 30.43 | -25 | 1.21 | 2070 | 431.5 | 450.0 | 451.0 | 431.0 |
| 2026-03-23 | 23.34 (-0.11) | 4.96 (-0.01) | 0.9 (-0.01) | -496 | 25.63 | -44 | 2.27 | -26 | 1.34 | 1935 | 441.5 | 457.5 | 457.5 | 440.0 |
| 2026-03-20 | 23.45 (+0.06) | 4.97 (-0.01) | 0.91 (-0.01) | 185 | 7.76 | -50 | 2.1 | -80 | 3.36 | 2383 | 469.0 | 478.0 | 479.5 | 461.5 |
| 2026-03-19 | 23.39 (+0.17) | 4.98 (-0.06) | 0.92 (-0.03) | 793 | 17.67 | -286 | 6.37 | -128 | 2.85 | 4487 | 472.0 | 476.0 | 494.5 | 472.0 |
| 2026-03-18 | 23.22 (+0.19) | 5.04 (+0.01) | 0.95 (+0.02) | 919 | 15.98 | 72 | 1.25 | 70 | 1.22 | 5752 | 481.0 | 459.0 | 488.0 | 458.5 |
| 2026-03-17 | 23.03 (+0.11) | 5.03 (-0.02) | 0.93 (-0.01) | 498 | 23.73 | -116 | 5.53 | -47 | 2.24 | 2099 | 450.5 | 450.0 | 458.5 | 448.0 |
| 2026-03-16 | 22.92 (+0.09) | 5.05 (-0.01) | 0.94 (+0.01) | 429 | 11.65 | -55 | 1.49 | 64 | 1.74 | 3681 | 440.5 | 436.0 | 449.0 | 428.5 |
| 2026-03-13 | 22.83 (+0.18) | 5.06 (-0.08) | 0.93 (+0.02) | 848 | 25.8 | -370 | 11.26 | 96 | 2.92 | 3287 | 432.5 | 425.0 | 433.0 | 420.0 |
| 2026-03-12 | 22.65 (-0.58) | 5.14 (+0.01) | 0.91 (-0.07) | -2799 | 39.93 | 78 | 1.11 | -315 | 4.49 | 7010 | 429.0 | 433.0 | 433.0 | 425.5 |
| 2026-03-11 | 23.23 (+0.19) | 5.13 (-0.05) | 0.98 (+0.06) | 1097 | 36.23 | -239 | 7.89 | 250 | 8.26 | 3028 | 472.0 | 448.5 | 473.5 | 447.0 |
| 2026-03-10 | 23.04 (+0.11) | 5.18 (-0.04) | 0.92 (+0.04) | 523 | 20.3 | -208 | 8.07 | 204 | 7.92 | 2576 | 443.0 | 442.0 | 448.5 | 432.0 |
| 2026-03-09 | 22.93 (-0.08) | 5.22 (+0.01) | 0.88 (-0.02) | -413 | 11.77 | 69 | 1.97 | -78 | 2.22 | 3508 | 428.5 | 433.5 | 445.0 | 423.5 |
| 2026-03-06 | 23.01 (+0.02) | 5.21 (+0.03) | 0.9 (-0.01) | -29 | 0.99 | 95 | 3.26 | -38 | 1.3 | 2917 | 467.0 | 474.0 | 478.0 | 460.5 |
| 2026-03-05 | 22.99 (+0.12) | 5.18 (+0.11) | 0.91 (0.0) | 400 | 5.95 | 564 | 8.38 | -38 | 0.56 | 6727 | 470.5 | 472.0 | 490.0 | 465.5 |
| 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 | |||
| 2026-03-04 | 22.87 (+0.42) | 5.07 (+0.25) | 0.91 (+0.01) | 1013 | 13.69 | 1174 | 15.86 | 85 | 1.15 | 7400 | 448.5 | 423.0 | 461.5 | 417.0 |
| 2026-03-03 | 22.45 (+0.08) | 4.82 (-0.06) | 0.9 (-0.02) | 193 | 4.98 | -289 | 7.46 | -134 | 3.46 | 3875 | 433.5 | 444.5 | 449.0 | 425.5 |
| 2026-03-02 | 22.37 (0.0) | 4.88 (-0.22) | 0.92 (-0.01) | -184 | 5.14 | -1043 | 29.13 | -16 | 0.45 | 3580 | 440.0 | 441.0 | 451.0 | 435.5 |
| 2026-02-26 | 22.37 (+0.01) | 5.1 (-0.05) | 0.93 (+0.01) | -20 | 0.53 | -245 | 6.55 | 35 | 0.94 | 3739 | 455.0 | 450.0 | 464.0 | 450.0 |
| 2026-02-25 | 22.36 (-0.18) | 5.15 (0.0) | 0.92 (0.0) | -902 | 32.68 | 12 | 0.43 | 5 | 0.18 | 2760 | 452.5 | 452.5 | 458.5 | 445.0 |
| 2026-02-24 | 22.54 (+0.48) | 5.15 (-0.16) | 0.92 (+0.06) | 2195 | 45.9 | -758 | 15.85 | 262 | 5.48 | 4782 | 445.0 | 431.0 | 450.0 | 431.0 |
| 2026-02-23 | 22.06 (-0.12) | 5.31 (+0.01) | 0.86 (0.0) | -628 | 9.17 | 40 | 0.58 | 34 | 0.5 | 6851 | 425.0 | 446.5 | 447.5 | 423.0 |
| 2026-02-11 | 22.18 (-0.31) | 5.3 (-0.03) | 0.86 (-0.04) | -1989 | 26.17 | -146 | 1.92 | -199 | 2.62 | 7600 | 445.5 | 475.0 | 475.0 | 443.5 |
| 2026-02-10 | 22.49 (-0.03) | 5.33 (+0.01) | 0.9 (0.0) | -365 | 8.73 | 24 | 0.57 | -32 | 0.77 | 4183 | 491.5 | 481.0 | 497.5 | 476.5 |
| 2026-02-09 | 22.52 (+0.03) | 5.32 (-0.01) | 0.9 (0.0) | 100 | 3.9 | -13 | 0.51 | 41 | 1.6 | 2562 | 478.0 | 482.5 | 484.0 | 471.0 |
| 2026-02-06 | 22.49 (-0.12) | 5.33 (+0.26) | 0.9 (-0.01) | -612 | 16.43 | 1227 | 32.93 | -69 | 1.85 | 3726 | 466.0 | 462.0 | 471.0 | 447.0 |
| 2026-02-05 | 22.61 (-0.03) | 5.07 (-0.02) | 0.91 (-0.02) | -163 | 6.81 | -96 | 4.01 | -76 | 3.18 | 2392 | 464.0 | 472.5 | 476.0 | 462.5 |
| 2026-02-04 | 22.64 (0.0) | 5.09 (0.0) | 0.93 (-0.02) | -74 | 1.8 | -23 | 0.56 | -113 | 2.75 | 4107 | 479.5 | 474.0 | 479.5 | 460.5 |
| 2026-02-03 | 22.64 (+0.09) | 5.09 (-0.11) | 0.95 (0.0) | 259 | 5.12 | -500 | 9.88 | -6 | 0.12 | 5063 | 475.0 | 488.0 | 499.5 | 470.0 |
| 2026-02-02 | 22.55 (+0.08) | 5.2 (-0.1) | 0.95 (-0.04) | 194 | 3.54 | -481 | 8.78 | -172 | 3.14 | 5480 | 473.0 | 495.0 | 497.0 | 467.0 |
| 2026-01-30 | 22.47 (0.0) | 5.3 (+0.03) | 0.99 (+0.02) | -91 | 1.64 | 165 | 2.98 | 88 | 1.59 | 5534 | 497.0 | 502.0 | 507.0 | 488.0 |
| 2026-01-29 | 22.47 (+0.19) | 5.27 (-0.11) | 0.97 (-0.03) | 754 | 8.76 | -525 | 6.1 | -161 | 1.87 | 8611 | 502.0 | 516.0 | 521.0 | 487.0 |
| 2026-01-28 | 22.28 (+0.07) | 5.38 (+0.11) | 1.0 (+0.06) | 56 | 0.74 | 506 | 6.71 | 321 | 4.26 | 7543 | 509.0 | 517.0 | 526.0 | 506.0 |
| 2026-01-27 | 22.21 (+0.07) | 5.27 (+0.03) | 0.94 (+0.04) | 200 | 4.27 | 134 | 2.86 | 185 | 3.95 | 4687 | 511.0 | 528.0 | 528.0 | 504.0 |
| 2026-01-26 | 22.14 (-0.08) | 5.24 (-0.01) | 0.9 (0.0) | -511 | 11.83 | -59 | 1.37 | -33 | 0.76 | 4321 | 525.0 | 529.0 | 529.0 | 514.0 |
| 2026-01-23 | 22.22 (+0.13) | 5.25 (+0.1) | 0.9 (0.0) | 572 | 6.35 | 500 | 5.55 | -7 | 0.08 | 9014 | 528.0 | 516.0 | 535.0 | 508.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 22.09 (+0.07) | 5.15 (+0.16) | 0.9 (+0.04) | 334 | 3.04 | 791 | 7.2 | 236 | 2.15 | 10987 | 508.0 | 507.0 | 537.0 | 506.0 |
| 2026-01-21 | 22.02 (-0.06) | 4.99 (+0.06) | 0.86 (+0.01) | -456 | 5.49 | -332 | 4.0 | 25 | 0.3 | 8299 | 494.5 | 498.0 | 515.0 | 488.0 |
| 2026-01-20 | 22.08 (-0.11) | 4.93 (+0.22) | 0.85 (+0.05) | -603 | 6.48 | 1051 | 11.3 | 244 | 2.62 | 9304 | 502.0 | 499.0 | 521.0 | 486.5 |
| 2026-01-19 | 22.19 (-0.1) | 4.71 (+0.24) | 0.8 (0.0) | -610 | 10.24 | 1140 | 19.13 | -11 | 0.18 | 5959 | 499.0 | 492.5 | 500.0 | 484.0 |
| 2026-01-16 | 22.29 (-0.38) | 4.47 (+0.04) | 0.8 (+0.01) | -2047 | 26.84 | 210 | 2.75 | 73 | 0.96 | 7626 | 479.0 | 489.0 | 499.5 | 470.5 |
| 2026-01-15 | 22.67 (-0.34) | 4.43 (+0.05) | 0.79 (0.0) | -1778 | 21.37 | 231 | 2.78 | -35 | 0.42 | 8322 | 489.0 | 516.0 | 520.0 | 486.0 |
| 2026-01-14 | 23.01 (+0.46) | 4.38 (+0.43) | 0.79 (+0.03) | 1920 | 13.12 | 2049 | 14.01 | 185 | 1.26 | 14629 | 516.0 | 484.0 | 523.0 | 483.0 |
| 2026-01-13 | 22.55 (+0.27) | 3.95 (+0.1) | 0.76 (-0.07) | 968 | 9.41 | 469 | 4.56 | -372 | 3.62 | 10284 | 476.0 | 483.5 | 488.0 | 459.5 |
| 2026-01-12 | 22.28 (0.0) | 3.85 (+0.05) | 0.83 (+0.08) | -83 | 0.93 | 233 | 2.62 | 401 | 4.5 | 8909 | 472.0 | 441.0 | 472.0 | 439.5 |
| 2026-01-09 | 22.28 (+0.17) | 3.8 (+0.12) | 0.75 (-0.06) | 287 | 3.92 | 580 | 7.91 | -295 | 4.02 | 7330 | 429.5 | 450.0 | 450.0 | 425.0 |
| 2026-01-08 | 22.11 (-0.25) | 3.68 (+0.16) | 0.81 (-0.1) | -1417 | 19.39 | 788 | 10.78 | -492 | 6.73 | 7308 | 450.0 | 468.0 | 469.5 | 444.0 |
| 2026-01-07 | 22.36 (-0.02) | 3.52 (+0.6) | 0.91 (+0.13) | -625 | 4.05 | 2874 | 18.62 | 635 | 4.12 | 15431 | 470.0 | 439.0 | 472.0 | 428.0 |
| 2026-01-06 | 22.38 (+0.42) | 2.92 (+0.43) | 0.78 (+0.11) | 718 | 5.0 | 2053 | 14.28 | 528 | 3.67 | 14374 | 433.0 | 423.0 | 454.0 | 422.5 |
| 2026-01-05 | 21.96 (+0.12) | 2.49 (+0.39) | 0.67 (0.0) | 60 | 1.22 | 1847 | 37.65 | 22 | 0.45 | 4906 | 413.0 | 410.5 | 418.5 | 408.5 |
| 2026-01-02 | 21.84 (-0.17) | 2.1 (+0.22) | 0.67 (+0.01) | -831 | 21.74 | 1072 | 28.05 | 32 | 0.84 | 3822 | 403.0 | 406.0 | 416.0 | 403.0 |
| 2025-12-31 | 22.01 (-0.17) | 1.88 (+0.06) | 0.66 (-0.04) | -1084 | 28.13 | 266 | 6.9 | -209 | 5.42 | 3854 | 406.0 | 414.0 | 421.0 | 406.0 |
| 2025-12-30 | 22.18 (-0.2) | 1.82 (+0.41) | 0.7 (+0.02) | -1086 | 20.0 | 1983 | 36.52 | 85 | 1.57 | 5430 | 413.0 | 402.0 | 420.0 | 400.0 |
| 2025-12-29 | 22.38 (-0.22) | 1.41 (+0.35) | 0.68 (+0.01) | -1283 | 26.31 | 1650 | 33.83 | 55 | 1.13 | 4877 | 402.0 | 395.0 | 410.0 | 394.0 |
| 2025-12-26 | 22.6 (+0.02) | 1.06 (+0.24) | 0.67 (0.0) | -108 | 3.61 | 1157 | 38.72 | 16 | 0.54 | 2988 | 391.0 | 384.0 | 397.0 | 383.5 |
| 2025-12-24 | 22.58 (-0.03) | 0.82 (0.0) | 0.67 (0.0) | -183 | 15.14 | -2 | 0.17 | 11 | 0.91 | 1209 | 382.0 | 389.5 | 390.0 | 380.0 |
| 2025-12-23 | 22.61 (-0.03) | 0.82 (+0.07) | 0.67 (0.0) | -180 | 12.25 | 348 | 23.69 | -35 | 2.38 | 1469 | 386.0 | 384.5 | 390.0 | 381.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 22.64 (+0.13) | 0.75 (-0.1) | 0.67 (+0.01) | 580 | 36.52 | -504 | 31.74 | 56 | 3.53 | 1588 | 382.5 | 378.0 | 382.5 | 376.0 |
| 2025-12-19 | 22.51 (+0.13) | 0.85 (-0.02) | 0.66 (-0.01) | -81 | 2.37 | -89 | 2.61 | -36 | 1.05 | 3415 | 376.0 | 380.0 | 390.0 | 375.0 |
| 2025-12-18 | 22.38 (-0.23) | 0.87 (0.0) | 0.67 (-0.02) | -1181 | 27.74 | 30 | 0.7 | -77 | 1.81 | 4257 | 373.0 | 383.0 | 383.5 | 371.0 |
| 2025-12-17 | 22.61 (+0.25) | 0.87 (-0.06) | 0.69 (+0.1) | 1142 | 14.05 | -288 | 3.54 | 452 | 5.56 | 8128 | 388.0 | 380.0 | 400.5 | 379.5 |
| 2025-12-16 | 22.36 (+0.04) | 0.93 (-0.08) | 0.59 (0.0) | 73 | 3.57 | -418 | 20.47 | 2 | 0.1 | 2042 | 364.5 | 363.5 | 371.0 | 360.0 |
| 2025-12-15 | 22.32 (-0.07) | 1.01 (-0.01) | 0.59 (0.0) | -494 | 22.79 | -56 | 2.58 | -2 | 0.09 | 2168 | 369.5 | 371.5 | 373.5 | 366.5 |
| 2025-12-12 | 22.39 (-0.1) | 1.02 (-0.01) | 0.59 (0.0) | -751 | 50.27 | -37 | 2.48 | -8 | 0.54 | 1494 | 380.0 | 387.5 | 387.5 | 378.0 |
| 2025-12-11 | 22.49 (+0.08) | 1.03 (-0.03) | 0.59 (+0.02) | 320 | 20.45 | -144 | 9.2 | 92 | 5.88 | 1565 | 384.5 | 383.0 | 390.0 | 383.0 |
| 2025-12-10 | 22.41 (-0.04) | 1.06 (-0.01) | 0.57 (0.0) | -390 | 19.25 | -14 | 0.69 | 12 | 0.59 | 2026 | 383.0 | 387.0 | 391.5 | 380.5 |
| 2025-12-09 | 22.45 (+0.04) | 1.07 (-0.05) | 0.57 (0.0) | 189 | 10.37 | -263 | 14.43 | -7 | 0.38 | 1822 | 384.0 | 385.0 | 390.0 | 382.0 |
| 2025-12-08 | 22.41 (+0.01) | 1.12 (-0.06) | 0.57 (-0.01) | -17 | 1.26 | -262 | 19.36 | -17 | 1.26 | 1353 | 383.0 | 386.0 | 386.5 | 381.0 |
| 2025-12-05 | 22.4 (+0.02) | 1.18 (0.0) | 0.58 (0.0) | 45 | 3.31 | -5 | 0.37 | 2 | 0.15 | 1360 | 383.5 | 389.5 | 392.5 | 381.5 |
| 2025-12-04 | 22.38 (+0.08) | 1.18 (0.0) | 0.58 (0.0) | 61 | 2.61 | 4 | 0.17 | -4 | 0.17 | 2339 | 387.0 | 387.0 | 397.0 | 384.5 |
| 2025-12-03 | 22.3 (+0.06) | 1.18 (0.0) | 0.58 (+0.01) | 195 | 14.22 | -18 | 1.31 | 53 | 3.87 | 1371 | 383.5 | 380.0 | 388.5 | 378.5 |
| 2025-12-02 | 22.24 (-0.01) | 1.18 (0.0) | 0.57 (0.0) | -83 | 5.87 | -17 | 1.2 | 6 | 0.42 | 1414 | 378.5 | 383.5 | 387.5 | 378.5 |
| 2025-12-01 | 22.25 (-0.1) | 1.18 (0.0) | 0.57 (+0.02) | -601 | 19.97 | 0 | 0.0 | 81 | 2.69 | 3009 | 378.5 | 384.0 | 395.5 | 378.0 |
| 2025-11-28 | 22.35 (-0.05) | 1.18 (0.0) | 0.55 (+0.01) | -296 | 17.64 | 9 | 0.54 | 59 | 3.52 | 1678 | 376.0 | 381.0 | 382.0 | 373.5 |
| 2025-11-27 | 22.4 (-0.08) | 1.18 (-0.02) | 0.54 (+0.02) | -567 | 22.72 | -110 | 4.41 | 71 | 2.84 | 2496 | 381.5 | 382.0 | 387.5 | 375.5 |
| 2025-11-26 | 22.48 (-0.33) | 1.2 (-0.03) | 0.52 (-0.03) | -1116 | 25.9 | -133 | 3.09 | -127 | 2.95 | 4309 | 380.5 | 400.0 | 400.0 | 380.5 |
| 2025-11-25 | 22.81 (+0.1) | 1.23 (0.0) | 0.55 (-0.03) | 468 | 20.53 | 3 | 0.13 | -136 | 5.96 | 2280 | 400.0 | 380.5 | 404.0 | 380.5 |
| 2025-11-24 | 22.71 (+0.09) | 1.23 (0.0) | 0.58 (+0.01) | 412 | 26.51 | 13 | 0.84 | 23 | 1.48 | 1554 | 378.0 | 345.5 | 378.0 | 345.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 22.62 (+0.03) | 1.23 (-0.04) | 0.57 (-0.01) | 150 | 10.8 | -196 | 14.11 | -36 | 2.59 | 1389 | 344.0 | 341.0 | 344.0 | 333.0 |
| 2025-11-20 | 22.59 (0.0) | 1.27 (-0.07) | 0.58 (+0.01) | 24 | 2.07 | -321 | 27.65 | 55 | 4.74 | 1161 | 352.5 | 357.5 | 362.0 | 351.0 |
| 2025-11-19 | 22.59 (-0.09) | 1.34 (+0.01) | 0.57 (0.0) | -443 | 33.28 | 29 | 2.18 | -23 | 1.73 | 1331 | 348.0 | 358.0 | 358.0 | 348.0 |
| 2025-11-18 | 22.68 (0.0) | 1.33 (+0.02) | 0.57 (-0.04) | -181 | 10.1 | 92 | 5.13 | -164 | 9.15 | 1792 | 358.0 | 378.0 | 378.0 | 356.0 |
| 2025-11-17 | 22.68 (+0.03) | 1.31 (-0.05) | 0.61 (-0.01) | 148 | 16.63 | -232 | 26.07 | -38 | 4.27 | 890 | 381.5 | 385.0 | 386.5 | 381.5 |
| 2025-11-14 | 22.65 (+0.05) | 1.36 (-0.04) | 0.62 (-0.01) | 198 | 16.39 | -179 | 14.82 | -89 | 7.37 | 1208 | 385.0 | 382.5 | 391.0 | 382.0 |
| 2025-11-13 | 22.6 (+0.04) | 1.4 (-0.09) | 0.63 (-0.01) | 214 | 16.22 | -419 | 31.77 | -53 | 4.02 | 1319 | 388.0 | 389.0 | 389.0 | 384.5 |
| 2025-11-12 | 22.56 (+0.13) | 1.49 (-0.06) | 0.64 (-0.03) | -141 | 6.37 | -308 | 13.92 | -104 | 4.7 | 2212 | 390.0 | 390.0 | 391.0 | 379.0 |
| 2025-11-11 | 22.43 (-0.18) | 1.55 (0.0) | 0.67 (-0.01) | -1167 | 30.78 | 15 | 0.4 | -58 | 1.53 | 3791 | 388.0 | 402.0 | 406.5 | 387.5 |
| 2025-11-10 | 22.61 (+0.07) | 1.55 (-0.05) | 0.68 (-0.01) | 272 | 5.89 | -269 | 5.83 | -46 | 1.0 | 4618 | 394.0 | 400.0 | 401.5 | 388.0 |
| 2025-11-07 | 22.54 (+0.08) | 1.6 (-0.02) | 0.69 (-0.05) | 363 | 8.81 | -82 | 1.99 | -255 | 6.19 | 4118 | 402.5 | 413.0 | 415.0 | 402.0 |
| 2025-11-06 | 22.46 (-0.15) | 1.62 (-0.22) | 0.74 (+0.09) | -1011 | 10.32 | -1042 | 10.63 | 458 | 4.67 | 9799 | 416.0 | 430.5 | 431.5 | 407.5 |
| 2025-11-05 | 22.61 (-0.07) | 1.84 (-0.11) | 0.65 (-0.02) | -1426 | 23.38 | -543 | 8.9 | -118 | 1.93 | 6099 | 433.0 | 433.5 | 441.0 | 433.0 |
| 2025-11-04 | 22.68 (+0.13) | 1.95 (-0.09) | 0.67 (-0.06) | 586 | 11.35 | -406 | 7.87 | -279 | 5.4 | 5162 | 481.0 | 508.0 | 511.0 | 478.0 |
| 2025-11-03 | 22.55 (-0.02) | 2.04 (+0.02) | 0.73 (+0.04) | -231 | 8.4 | 62 | 2.25 | 193 | 7.02 | 2751 | 508.0 | 505.0 | 515.0 | 499.5 |
| 2025-10-31 | 22.57 (-0.06) | 2.02 (0.0) | 0.69 (0.0) | -334 | 14.12 | -5 | 0.21 | 8 | 0.34 | 2365 | 508.0 | 511.0 | 514.0 | 505.0 |
| 2025-10-30 | 22.63 (+0.12) | 2.02 (-0.03) | 0.69 (-0.02) | 563 | 22.96 | -139 | 5.67 | -93 | 3.79 | 2452 | 513.0 | 519.0 | 519.0 | 502.0 |
| 2025-10-29 | 22.51 (+0.12) | 2.05 (-0.01) | 0.71 (+0.04) | 338 | 8.76 | -7 | 0.18 | 161 | 4.17 | 3858 | 513.0 | 520.0 | 525.0 | 505.0 |
| 2025-10-28 | 22.39 (+0.06) | 2.06 (-0.11) | 0.67 (0.0) | 230 | 3.91 | -554 | 9.41 | 35 | 0.59 | 5888 | 512.0 | 534.0 | 537.0 | 512.0 |
| 2025-10-27 | 22.33 (+0.04) | 2.17 (+0.01) | 0.67 (-0.02) | 37 | 0.64 | 74 | 1.28 | -98 | 1.7 | 5765 | 539.0 | 549.0 | 558.0 | 538.0 |
| 2025-10-23 | 22.29 (+0.17) | 2.16 (+0.04) | 0.69 (0.0) | 463 | 7.11 | 156 | 2.39 | -18 | 0.28 | 6514 | 535.0 | 524.0 | 544.0 | 523.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 22.12 (+0.1) | 2.12 (-0.05) | 0.69 (-0.02) | 280 | 5.43 | 245 | 4.76 | -80 | 1.55 | 5152 | 530.0 | 533.0 | 538.0 | 526.0 |
| 2025-10-21 | 22.02 (+0.01) | 2.17 (+0.11) | 0.71 (+0.09) | -213 | 1.67 | 523 | 4.09 | 402 | 3.14 | 12784 | 541.0 | 510.0 | 546.0 | 500.0 |
| 2025-10-20 | 22.01 (+0.11) | 2.06 (+0.01) | 0.62 (+0.02) | 395 | 14.34 | 76 | 2.76 | 110 | 3.99 | 2755 | 500.0 | 495.5 | 508.0 | 487.0 |
| 2025-10-17 | 21.9 (-0.01) | 2.05 (0.0) | 0.6 (-0.03) | -161 | 6.28 | -10 | 0.39 | -138 | 5.38 | 2564 | 490.0 | 501.0 | 505.0 | 486.0 |
| 2025-10-16 | 21.91 (+0.02) | 2.05 (-0.01) | 0.63 (-0.01) | -15 | 0.25 | -74 | 1.24 | -40 | 0.67 | 5960 | 501.0 | 506.0 | 516.0 | 490.5 |
| 2025-10-15 | 21.89 (+0.22) | 2.06 (-0.11) | 0.64 (+0.04) | 1039 | 18.58 | -530 | 9.48 | 185 | 3.31 | 5591 | 501.0 | 480.0 | 506.0 | 475.0 |
| 2025-10-14 | 21.67 (+0.17) | 2.17 (0.0) | 0.6 (-0.02) | 639 | 9.36 | 37 | 0.54 | -95 | 1.39 | 6827 | 471.0 | 498.0 | 510.0 | 470.0 |
| 2025-10-13 | 21.5 (+0.18) | 2.17 (-0.05) | 0.62 (-0.03) | 589 | 12.21 | -259 | 5.37 | -143 | 2.96 | 4825 | 486.5 | 464.0 | 493.5 | 463.5 |
| 2025-10-09 | 21.32 (+0.17) | 2.22 (+0.06) | 0.65 (-0.07) | 152 | 2.14 | 279 | 3.92 | -360 | 5.06 | 7115 | 495.5 | 518.0 | 519.0 | 491.0 |
| 2025-10-08 | 21.15 (+0.2) | 2.16 (0.0) | 0.72 (+0.01) | 920 | 39.43 | 0 | 0.0 | 77 | 3.3 | 2333 | 510.0 | 494.5 | 510.0 | 489.0 |
| 2025-10-07 | 20.95 (+0.12) | 2.16 (-0.05) | 0.71 (+0.03) | 572 | 25.08 | -214 | 9.38 | 126 | 5.52 | 2281 | 498.5 | 500.0 | 500.0 | 485.0 |
| 2025-10-03 | 20.83 (+0.07) | 2.21 (-0.04) | 0.68 (0.0) | 243 | 10.86 | -182 | 8.13 | -11 | 0.49 | 2238 | 490.0 | 498.0 | 505.0 | 488.0 |
| 2025-10-02 | 20.76 (+0.42) | 2.25 (-0.04) | 0.68 (-0.01) | 2041 | 51.76 | -198 | 5.02 | -19 | 0.48 | 3943 | 490.0 | 475.0 | 491.0 | 473.0 |
| 2025-10-01 | 20.34 (+0.09) | 2.29 (0.0) | 0.69 (0.0) | 424 | 24.75 | -23 | 1.34 | -25 | 1.46 | 1713 | 462.5 | 468.0 | 471.5 | 462.5 |
| 2025-09-30 | 20.25 (+0.24) | 2.29 (0.0) | 0.69 (-0.01) | 1103 | 38.26 | 10 | 0.35 | -49 | 1.7 | 2883 | 466.5 | 468.0 | 471.5 | 461.0 |
| 2025-09-26 | 20.01 (-0.16) | 2.29 (-0.04) | 0.7 (-0.03) | 45 | 1.65 | -167 | 6.13 | -122 | 4.48 | 2725 | 458.0 | 480.0 | 480.0 | 457.0 |
| 2025-09-25 | 20.17 (+0.12) | 2.33 (+0.01) | 0.73 (-0.02) | 1104 | 57.95 | 19 | 1.0 | -125 | 6.56 | 1905 | 489.0 | 493.5 | 493.5 | 482.0 |
| 2025-09-24 | 20.05 (+0.34) | 2.32 (-0.01) | 0.75 (-0.04) | 1899 | 29.84 | -53 | 0.83 | -154 | 2.42 | 6364 | 496.0 | 481.0 | 496.0 | 454.0 |
| 2025-09-23 | 19.71 (+0.06) | 2.33 (0.0) | 0.79 (-0.04) | 590 | 14.69 | 16 | 0.4 | -205 | 5.11 | 4015 | 501.0 | 515.0 | 515.0 | 490.5 |
| 2025-09-22 | 19.65 (+0.83) | 2.33 (+0.15) | 0.83 (-0.06) | 4242 | 34.29 | 726 | 5.87 | -275 | 2.22 | 12370 | 511.0 | 497.0 | 512.0 | 492.5 |
| 2025-09-19 | 18.82 (+0.49) | 2.18 (+0.06) | 0.89 (+0.04) | 3075 | 11.67 | 280 | 1.06 | 170 | 0.65 | 26340 | 505.0 | 510.0 | 520.0 | 502.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 18.33 (+0.13) | 2.12 (+0.18) | 0.85 (+0.09) | 1235 | 5.68 | 840 | 3.86 | 453 | 2.08 | 21761 | 490.5 | 459.5 | 490.5 | 454.5 |
| 2025-09-17 | 18.2 (+0.88) | 1.94 (+0.29) | 0.76 (-0.07) | 4259 | 12.15 | 1384 | 3.95 | -358 | 1.02 | 35063 | 446.0 | 468.0 | 475.0 | 436.5 |
| 2025-09-16 | 17.32 (+0.42) | 1.65 (+0.11) | 0.83 (+0.17) | 2004 | 11.06 | 540 | 2.98 | 811 | 4.48 | 18113 | 449.5 | 415.0 | 449.5 | 413.5 |
| 2025-09-15 | 16.9 (+0.34) | 1.54 (+0.22) | 0.66 (-0.04) | 1512 | 14.51 | 1036 | 9.95 | -192 | 1.84 | 10417 | 409.0 | 409.0 | 423.0 | 397.5 |
| 2025-09-12 | 16.56 (+0.26) | 1.32 (-0.03) | 0.7 (+0.08) | 1359 | 23.55 | -111 | 1.92 | 382 | 6.62 | 5771 | 388.5 | 370.0 | 394.5 | 368.0 |
| 2025-09-11 | 16.3 (-0.06) | 1.35 (0.0) | 0.62 (-0.01) | -330 | 15.19 | -24 | 1.1 | -57 | 2.62 | 2173 | 367.0 | 379.0 | 379.0 | 367.0 |
| 2025-09-10 | 16.36 (-0.18) | 1.35 (0.0) | 0.63 (-0.03) | -568 | 28.89 | -6 | 0.31 | -111 | 5.65 | 1966 | 374.0 | 381.5 | 381.5 | 374.0 |
| 2025-09-09 | 16.54 (+0.12) | 1.35 (0.0) | 0.66 (-0.01) | 565 | 25.74 | 0 | 0.0 | -57 | 2.6 | 2195 | 379.5 | 378.0 | 381.5 | 373.5 |
| 2025-09-08 | 16.42 (+0.07) | 1.35 (0.0) | 0.67 (+0.03) | 311 | 14.23 | -6 | 0.27 | 135 | 6.18 | 2185 | 376.5 | 370.0 | 377.0 | 365.5 |
| 2025-09-05 | 16.35 (+0.03) | 1.35 (0.0) | 0.64 (0.0) | 84 | 10.58 | -2 | 0.25 | -6 | 0.76 | 794 | 370.5 | 372.0 | 372.5 | 368.5 |
| 2025-09-04 | 16.32 (-0.01) | 1.35 (-0.01) | 0.64 (-0.03) | -171 | 11.26 | -2 | 0.13 | -115 | 7.58 | 1518 | 369.5 | 374.0 | 375.0 | 367.5 |
| 2025-09-03 | 16.33 (+0.12) | 1.36 (+0.01) | 0.67 (+0.07) | 574 | 22.03 | 16 | 0.61 | 336 | 12.89 | 2606 | 372.0 | 359.5 | 374.0 | 359.0 |
| 2025-09-02 | 16.21 (0.0) | 1.35 (0.0) | 0.6 (-0.01) | -116 | 6.64 | 8 | 0.46 | -64 | 3.66 | 1747 | 356.0 | 367.0 | 369.5 | 352.5 |
| 2025-09-01 | 16.21 (-0.05) | 1.35 (0.0) | 0.61 (-0.03) | -279 | 17.59 | 13 | 0.82 | -128 | 8.07 | 1586 | 364.5 | 371.5 | 374.0 | 364.0 |
| 2025-08-29 | 16.26 (-0.02) | 1.35 (0.0) | 0.64 (0.0) | -166 | 11.36 | -10 | 0.68 | 2 | 0.14 | 1461 | 372.0 | 375.0 | 376.0 | 371.5 |
| 2025-08-28 | 16.28 (-0.05) | 1.35 (0.0) | 0.64 (0.0) | -408 | 18.47 | 2 | 0.09 | -27 | 1.22 | 2209 | 374.0 | 376.0 | 376.0 | 371.0 |
| 2025-08-27 | 16.33 (-0.07) | 1.35 (0.0) | 0.64 (-0.02) | -364 | 17.63 | 0 | 0.0 | -78 | 3.78 | 2065 | 376.5 | 378.5 | 378.5 | 374.0 |
| 2025-08-26 | 16.4 (-0.02) | 1.35 (0.0) | 0.66 (+0.05) | -19 | 0.59 | 8 | 0.25 | 223 | 6.92 | 3221 | 376.5 | 370.0 | 378.5 | 367.5 |
| 2025-08-25 | 16.42 (+0.06) | 1.35 (0.0) | 0.61 (+0.03) | 307 | 17.96 | 5 | 0.29 | 158 | 9.25 | 1709 | 368.5 | 369.0 | 370.0 | 366.0 |
| 2025-08-22 | 16.36 (-0.02) | 1.35 (0.0) | 0.58 (-0.01) | -369 | 20.17 | 6 | 0.33 | -43 | 2.35 | 1829 | 364.5 | 368.5 | 369.5 | 363.5 |
| 2025-08-21 | 16.38 (+0.03) | 1.35 (+0.01) | 0.59 (+0.01) | 137 | 5.99 | 19 | 0.83 | 37 | 1.62 | 2286 | 366.0 | 362.0 | 368.0 | 362.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 16.35 (-0.04) | 1.34 (0.0) | 0.58 (0.0) | -639 | 27.03 | 27 | 1.14 | -16 | 0.68 | 2364 | 358.5 | 361.5 | 364.0 | 355.0 |
| 2025-08-19 | 16.39 (-0.04) | 1.34 (0.0) | 0.58 (-0.01) | -412 | 17.26 | -16 | 0.67 | -52 | 2.18 | 2387 | 361.5 | 365.0 | 365.0 | 356.5 |
| 2025-08-18 | 16.43 (-0.09) | 1.34 (0.0) | 0.59 (0.0) | -511 | 19.22 | 15 | 0.56 | 34 | 1.28 | 2658 | 363.0 | 368.0 | 371.0 | 362.0 |
| 2025-08-15 | 16.52 (+0.03) | 1.34 (+0.01) | 0.59 (+0.01) | 182 | 13.73 | 10 | 0.75 | 29 | 2.19 | 1326 | 364.0 | 362.0 | 364.0 | 358.0 |
| 2025-08-14 | 16.49 (0.0) | 1.33 (0.0) | 0.58 (+0.01) | -209 | 12.11 | -2 | 0.12 | 71 | 4.11 | 1726 | 360.5 | 362.0 | 364.5 | 359.5 |
| 2025-08-13 | 16.49 (-0.22) | 1.33 (-0.01) | 0.57 (0.0) | -587 | 17.96 | -17 | 0.52 | -44 | 1.35 | 3269 | 360.0 | 363.0 | 363.5 | 357.0 |
| 2025-08-12 | 16.71 (-0.05) | 1.34 (0.0) | 0.57 (0.0) | -491 | 14.84 | 4 | 0.12 | 30 | 0.91 | 3309 | 361.5 | 367.0 | 368.5 | 359.0 |
| 2025-08-11 | 16.76 (-0.05) | 1.34 (-0.07) | 0.57 (-0.02) | -94 | 1.45 | -338 | 5.2 | -100 | 1.54 | 6501 | 366.0 | 367.5 | 369.0 | 354.5 |
| 2025-08-08 | 16.81 (-0.05) | 1.41 (0.0) | 0.59 (-0.02) | -616 | 4.68 | -1 | 0.01 | -123 | 0.94 | 13153 | 362.5 | 388.5 | 388.5 | 358.0 |
| 2025-08-07 | 16.86 (-0.09) | 1.41 (0.0) | 0.61 (0.0) | -614 | 16.06 | 0 | 0.0 | 24 | 0.63 | 3823 | 375.0 | 374.5 | 375.0 | 374.0 |
| 2025-08-06 | 16.95 (-0.13) | 1.41 (0.0) | 0.61 (-0.03) | -1512 | 45.23 | -14 | 0.42 | -165 | 4.94 | 3343 | 341.0 | 346.0 | 346.0 | 339.0 |
| 2025-08-05 | 17.08 (+0.13) | 1.41 (+0.04) | 0.64 (+0.02) | 533 | 14.52 | 212 | 5.77 | 114 | 3.11 | 3671 | 352.0 | 345.5 | 358.0 | 344.0 |
| 2025-08-04 | 16.95 (-0.01) | 1.37 (+0.01) | 0.62 (-0.01) | -194 | 18.64 | 43 | 4.13 | -32 | 3.07 | 1041 | 342.0 | 344.0 | 344.0 | 340.0 |
| 2025-08-01 | 16.96 (+0.05) | 1.36 (+0.01) | 0.63 (0.0) | 148 | 10.18 | 12 | 0.83 | 4 | 0.28 | 1454 | 346.0 | 338.5 | 347.0 | 334.5 |
| 2025-07-31 | 16.91 (-0.02) | 1.35 (-0.01) | 0.63 (0.0) | -125 | 6.97 | -38 | 2.12 | 0 | 0.0 | 1794 | 342.5 | 346.0 | 349.5 | 339.5 |
| 2025-07-30 | 16.93 (-0.01) | 1.36 (0.0) | 0.63 (+0.01) | 26 | 1.43 | -5 | 0.27 | 20 | 1.1 | 1823 | 344.0 | 345.5 | 347.0 | 337.0 |
| 2025-07-29 | 16.94 (+0.1) | 1.36 (0.0) | 0.62 (-0.01) | 117 | 5.75 | 7 | 0.34 | -21 | 1.03 | 2034 | 344.0 | 348.5 | 353.5 | 344.0 |
| 2025-07-28 | 16.84 (+0.04) | 1.36 (0.0) | 0.63 (+0.01) | 150 | 11.23 | 9 | 0.67 | 20 | 1.5 | 1336 | 350.0 | 348.5 | 350.0 | 343.0 |
| 2025-07-25 | 16.8 (+0.05) | 1.36 (0.0) | 0.62 (-0.01) | -56 | 2.82 | 6 | 0.3 | -33 | 1.66 | 1983 | 347.5 | 350.0 | 352.5 | 344.5 |
| 2025-07-24 | 16.75 (-0.01) | 1.36 (0.0) | 0.63 (+0.01) | -18 | 0.72 | 9 | 0.36 | 51 | 2.04 | 2497 | 348.5 | 343.5 | 350.5 | 335.0 |
| 2025-07-23 | 16.76 (-0.04) | 1.36 (+0.01) | 0.62 (+0.01) | -10 | 0.55 | 13 | 0.72 | 52 | 2.87 | 1814 | 340.0 | 339.0 | 341.0 | 333.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 16.8 (+0.03) | 1.35 (+0.16) | 0.61 (-0.03) | -299 | 8.12 | 360 | 9.78 | -167 | 4.54 | 3680 | 333.5 | 349.5 | 349.5 | 333.0 |
| 2025-07-21 | 16.77 (-0.05) | 1.19 (+0.1) | 0.64 (+0.02) | -559 | 17.88 | 485 | 15.52 | 85 | 2.72 | 3126 | 349.0 | 347.5 | 352.5 | 346.5 |
| 2025-07-18 | 16.82 (+0.64) | 1.09 (+0.28) | 0.62 (-0.06) | -414 | 2.63 | 1331 | 8.45 | -255 | 1.62 | 15744 | 346.5 | 355.5 | 363.5 | 342.5 |
| 2025-07-17 | 16.18 (-0.22) | 0.81 (+0.03) | 0.68 (+0.06) | -1008 | 12.48 | 123 | 1.52 | 289 | 3.58 | 8079 | 354.5 | 344.5 | 354.5 | 336.5 |
| 2025-07-16 | 16.4 (-0.05) | 0.78 (+0.13) | 0.62 (+0.02) | 237 | 6.58 | 631 | 17.51 | 85 | 2.36 | 3603 | 322.5 | 310.0 | 326.5 | 307.5 |
| 2025-07-15 | 16.45 (-0.07) | 0.65 (+0.08) | 0.6 (0.0) | -490 | 27.67 | 398 | 22.47 | 20 | 1.13 | 1771 | 310.0 | 311.5 | 316.5 | 309.5 |
| 2025-07-14 | 16.52 (-0.07) | 0.57 (0.0) | 0.6 (-0.02) | -218 | 14.31 | 0 | 0.0 | -112 | 7.35 | 1523 | 311.5 | 318.5 | 319.0 | 309.5 |
| 2025-07-11 | 16.59 (+0.18) | 0.57 (0.0) | 0.62 (+0.01) | 796 | 32.76 | 17 | 0.7 | 58 | 2.39 | 2430 | 318.0 | 310.5 | 323.0 | 309.5 |
| 2025-07-10 | 16.41 (-0.05) | 0.57 (0.0) | 0.61 (0.0) | 102 | 8.22 | -11 | 0.89 | -27 | 2.18 | 1241 | 308.5 | 307.5 | 311.0 | 305.0 |
| 2025-07-09 | 16.46 (+0.13) | 0.57 (0.0) | 0.61 (+0.01) | 541 | 35.22 | 1 | 0.07 | 69 | 4.49 | 1536 | 307.5 | 300.0 | 308.0 | 298.0 |
| 2025-07-08 | 16.33 (-0.05) | 0.57 (0.0) | 0.6 (0.0) | -263 | 23.59 | 3 | 0.27 | -25 | 2.24 | 1115 | 295.5 | 298.0 | 299.0 | 292.0 |
| 2025-07-07 | 16.38 (-0.05) | 0.57 (-0.03) | 0.6 (-0.01) | -351 | 28.06 | -137 | 10.95 | -27 | 2.16 | 1251 | 299.0 | 304.0 | 304.5 | 294.5 |
| 2025-07-04 | 16.43 (-0.08) | 0.6 (-0.02) | 0.61 (-0.01) | -188 | 11.68 | -121 | 7.52 | -33 | 2.05 | 1610 | 306.5 | 310.5 | 314.5 | 303.0 |
| 2025-07-03 | 16.51 (+0.01) | 0.62 (-0.03) | 0.62 (+0.01) | 222 | 7.68 | -131 | 4.53 | 33 | 1.14 | 2889 | 307.0 | 307.5 | 310.5 | 304.5 |
| 2025-07-02 | 16.5 (+0.19) | 0.65 (-0.51) | 0.61 (+0.01) | 1304 | 34.17 | -2430 | 63.68 | 55 | 1.44 | 3816 | 302.0 | 308.5 | 313.0 | 300.0 |
| 2025-07-01 | 16.31 (+0.06) | 1.16 (-0.08) | 0.6 (0.0) | 260 | 13.32 | -394 | 20.18 | -3 | 0.15 | 1952 | 307.5 | 301.5 | 307.5 | 300.5 |
| 2025-06-30 | 16.25 (+0.37) | 1.24 (-0.53) | 0.6 (-0.01) | 1554 | 31.88 | -2552 | 52.35 | -48 | 0.98 | 4875 | 301.5 | 315.0 | 316.0 | 296.5 |
| 2025-06-27 | 15.88 (-0.01) | 1.77 (-0.01) | 0.61 (-0.01) | -116 | 4.67 | -8 | 0.32 | -51 | 2.05 | 2482 | 316.5 | 321.0 | 327.0 | 313.0 |
| 2025-06-26 | 15.89 (+0.06) | 1.78 (+0.1) | 0.62 (+0.01) | 410 | 9.51 | 450 | 10.44 | 48 | 1.11 | 4312 | 318.0 | 303.5 | 323.5 | 303.0 |
| 2025-06-25 | 15.83 (+0.03) | 1.68 (-0.01) | 0.61 (+0.01) | 576 | 35.58 | -32 | 1.98 | 36 | 2.22 | 1619 | 303.0 | 303.0 | 307.5 | 302.0 |
| 2025-06-24 | 15.8 (+0.02) | 1.69 (0.0) | 0.6 (0.0) | 444 | 36.04 | 2 | 0.16 | -4 | 0.32 | 1232 | 298.5 | 292.0 | 299.0 | 291.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 15.78 (-0.27) | 1.69 (0.0) | 0.6 (0.0) | -116 | 10.76 | 0 | 0.0 | 4 | 0.37 | 1078 | 283.0 | 283.0 | 285.0 | 278.5 |
| 2025-06-20 | 16.05 (-0.06) | 1.69 (0.0) | 0.6 (0.0) | -314 | 23.29 | 0 | 0.0 | -13 | 0.96 | 1348 | 287.0 | 288.5 | 293.0 | 286.5 |
| 2025-06-19 | 16.11 (-0.12) | 1.69 (-0.01) | 0.6 (-0.02) | -827 | 44.63 | -82 | 4.43 | -62 | 3.35 | 1853 | 288.0 | 298.0 | 298.5 | 288.0 |
| 2025-06-18 | 16.23 (-0.17) | 1.7 (0.0) | 0.62 (0.0) | -229 | 25.62 | 0 | 0.0 | -1 | 0.11 | 894 | 298.5 | 299.0 | 300.5 | 296.5 |
| 2025-06-17 | 16.4 (-0.05) | 1.7 (0.0) | 0.62 (0.0) | -261 | 31.52 | -3 | 0.36 | -12 | 1.45 | 828 | 298.5 | 302.0 | 303.5 | 296.5 |
| 2025-06-16 | 16.45 (-0.02) | 1.7 (-0.01) | 0.62 (-0.01) | -166 | 14.85 | -9 | 0.81 | -27 | 2.42 | 1118 | 299.0 | 301.5 | 304.5 | 299.0 |
| 2025-06-13 | 16.47 (-0.24) | 1.71 (+0.05) | 0.63 (-0.01) | -1241 | 49.19 | 207 | 8.2 | -56 | 2.22 | 2523 | 299.0 | 311.5 | 313.5 | 298.0 |
| 2025-06-12 | 16.71 (-0.05) | 1.66 (0.0) | 0.64 (0.0) | -86 | 7.24 | -2 | 0.17 | -6 | 0.51 | 1188 | 316.0 | 317.0 | 322.0 | 314.5 |
| 2025-06-11 | 16.76 (+0.05) | 1.66 (0.0) | 0.64 (+0.01) | 531 | 25.68 | 0 | 0.0 | 49 | 2.37 | 2068 | 317.0 | 304.5 | 320.0 | 304.5 |
| 2025-06-10 | 16.71 (+0.02) | 1.66 (-0.01) | 0.63 (0.0) | 97 | 12.05 | -11 | 1.37 | 8 | 0.99 | 805 | 302.5 | 302.5 | 304.5 | 300.5 |
| 2025-06-09 | 16.69 (-0.03) | 1.67 (+0.01) | 0.63 (0.0) | -143 | 22.7 | 40 | 6.35 | -14 | 2.22 | 630 | 300.5 | 303.0 | 303.5 | 296.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 26.12 (+0.34) | 8.01 (-0.29) | 1.53 (+0.25) | 1464 | 19.02 | -1403 | 18.23 | 1206 | 15.67 | 7696 | 950.0 | 1015.0 | 1040.0 | 923.0 |
| 2026-05-29 | 25.78 (-0.28) | 8.3 (+1.63) | 1.28 (+0.05) | -1657 | 2.65 | 7798 | 12.46 | 248 | 0.4 | 62584 | 1015.0 | 773.0 | 1020.0 | 773.0 |
| 2026-05-22 | 26.06 (-0.86) | 6.67 (-0.07) | 1.23 (+0.23) | -5697 | 25.34 | -342 | 1.52 | 1094 | 4.87 | 22478 | 717.0 | 661.0 | 747.0 | 630.0 |
| 2026-05-15 | 26.92 (-2.96) | 6.74 (+0.13) | 1.0 (+0.02) | 1323 | 5.39 | 636 | 2.59 | 102 | 0.42 | 24546 | 710.0 | 820.0 | 849.0 | 710.0 |
| 2026-05-08 | 29.88 (+2.25) | 6.61 (+0.6) | 0.98 (+0.18) | 10495 | 12.45 | 2874 | 3.41 | 858 | 1.02 | 84265 | 802.0 | 605.0 | 842.0 | 597.0 |
| 2026-04-30 | 27.63 (+0.37) | 6.01 (-0.08) | 0.8 (-0.05) | 980 | 2.15 | -407 | 0.89 | -240 | 0.53 | 45659 | 580.0 | 601.0 | 633.0 | 534.0 |
| 2026-04-24 | 27.26 (+1.95) | 6.09 (+0.35) | 0.85 (-0.1) | 9065 | 17.91 | 3069 | 6.06 | -483 | 0.95 | 50624 | 582.0 | 508.0 | 619.0 | 508.0 |
| 2026-04-17 | 25.31 (+1.08) | 5.74 (+0.6) | 0.95 (+0.04) | 5042 | 12.82 | 2877 | 7.32 | 170 | 0.43 | 39323 | 505.0 | 495.0 | 543.0 | 482.0 |
| 2026-04-10 | 24.23 (+0.92) | 5.14 (+0.51) | 0.91 (0.0) | 3361 | 19.02 | 2443 | 13.82 | 24 | 0.14 | 17675 | 490.5 | 416.5 | 492.0 | 410.5 |
| 2026-04-02 | 23.31 (-0.14) | 4.63 (-0.28) | 0.91 (+0.04) | -878 | 7.25 | -1347 | 11.12 | 195 | 1.61 | 12115 | 409.5 | 436.5 | 444.0 | 407.0 |
| 2026-03-27 | 23.45 (0.0) | 4.91 (-0.06) | 0.87 (-0.04) | -405 | 4.18 | -318 | 3.28 | -180 | 1.86 | 9689 | 447.5 | 457.5 | 474.5 | 431.0 |
| 2026-03-20 | 23.45 (+0.62) | 4.97 (-0.09) | 0.91 (-0.02) | 2824 | 15.35 | -435 | 2.36 | -121 | 0.66 | 18402 | 469.0 | 436.0 | 494.5 | 428.5 |
| 2026-03-13 | 22.83 (-0.18) | 5.06 (-0.15) | 0.93 (+0.03) | -744 | 3.83 | -670 | 3.45 | 157 | 0.81 | 19409 | 432.5 | 433.5 | 473.5 | 420.0 |
| 2026-03-06 | 23.01 (+0.64) | 5.21 (+0.11) | 0.9 (-0.03) | 1393 | 5.69 | 501 | 2.04 | -141 | 0.58 | 24499 | 467.0 | 441.0 | 490.0 | 417.0 |
| 2026-02-26 | 22.37 (+0.19) | 5.1 (-0.2) | 0.93 (+0.07) | 645 | 3.56 | -951 | 5.24 | 336 | 1.85 | 18132 | 455.0 | 446.5 | 464.0 | 423.0 |
| 2026-02-11 | 22.18 (-0.31) | 5.3 (-0.03) | 0.86 (-0.04) | -2254 | 15.71 | -135 | 0.94 | -190 | 1.32 | 14345 | 445.5 | 482.5 | 497.5 | 443.5 |
| 2026-02-06 | 22.49 (+0.02) | 5.33 (+0.03) | 0.9 (-0.09) | -396 | 1.91 | 127 | 0.61 | -436 | 2.1 | 20768 | 466.0 | 495.0 | 499.5 | 447.0 |
| 2026-01-30 | 22.47 (+0.25) | 5.3 (+0.05) | 0.99 (+0.09) | 408 | 1.33 | 221 | 0.72 | 400 | 1.3 | 30696 | 497.0 | 529.0 | 529.0 | 487.0 |
| 2026-01-23 | 22.22 (-0.07) | 5.25 (+0.78) | 0.9 (+0.1) | -763 | 1.75 | 3150 | 7.23 | 487 | 1.12 | 43563 | 528.0 | 492.5 | 537.0 | 484.0 |
| 2026-01-16 | 22.29 (+0.01) | 4.47 (+0.67) | 0.8 (+0.05) | -1020 | 2.05 | 3192 | 6.41 | 252 | 0.51 | 49770 | 479.0 | 441.0 | 523.0 | 439.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 22.28 (+0.44) | 3.8 (+1.7) | 0.75 (+0.08) | -977 | 1.98 | 8142 | 16.5 | 398 | 0.81 | 49349 | 429.5 | 410.5 | 472.0 | 408.5 |
| 2026-01-02 | 21.84 (-0.17) | 2.1 (+0.22) | 0.67 (+0.01) | -831 | 21.74 | 1072 | 28.05 | 32 | 0.84 | 3822 | 403.0 | 406.0 | 416.0 | 403.0 |
| 2025-12-31 | 22.01 (-0.59) | 1.88 (+0.82) | 0.66 (-0.01) | -4080 | 24.12 | 4046 | 23.92 | 154 | 0.91 | 16915 | 381.0 | 395.0 | 421.0 | 380.0 |
| 2025-12-26 | 22.6 (+0.09) | 1.06 (+0.21) | 0.67 (+0.01) | 109 | 1.5 | 999 | 13.77 | 48 | 0.66 | 7254 | 391.0 | 378.0 | 397.0 | 376.0 |
| 2025-12-19 | 22.51 (+0.12) | 0.85 (-0.17) | 0.66 (+0.07) | -541 | 2.7 | -821 | 4.1 | 339 | 1.69 | 20010 | 376.0 | 371.5 | 400.5 | 360.0 |
| 2025-12-12 | 22.39 (-0.01) | 1.02 (-0.16) | 0.59 (+0.01) | -649 | 7.86 | -720 | 8.72 | 72 | 0.87 | 8260 | 380.0 | 386.0 | 391.5 | 378.0 |
| 2025-12-05 | 22.4 (+0.05) | 1.18 (0.0) | 0.58 (+0.03) | -383 | 4.03 | -36 | 0.38 | 138 | 1.45 | 9493 | 383.5 | 384.0 | 397.0 | 378.0 |
| 2025-11-28 | 22.35 (-0.27) | 1.18 (-0.05) | 0.55 (-0.02) | -1099 | 8.92 | -218 | 1.77 | -110 | 0.89 | 12317 | 376.0 | 345.5 | 404.0 | 345.5 |
| 2025-11-21 | 22.62 (-0.03) | 1.23 (-0.13) | 0.57 (-0.05) | -302 | 4.6 | -628 | 9.57 | -206 | 3.14 | 6563 | 344.0 | 385.0 | 386.5 | 333.0 |
| 2025-11-14 | 22.65 (+0.11) | 1.36 (-0.24) | 0.62 (-0.07) | -624 | 4.75 | -1160 | 8.82 | -350 | 2.66 | 13148 | 385.0 | 400.0 | 406.5 | 379.0 |
| 2025-11-07 | 22.54 (-0.03) | 1.6 (-0.42) | 0.69 (0.0) | -1719 | 6.15 | -2011 | 7.2 | -1 | 0.0 | 27929 | 402.5 | 505.0 | 515.0 | 402.0 |
| 2025-10-31 | 22.57 (+0.28) | 2.02 (-0.14) | 0.69 (0.0) | 834 | 4.1 | -631 | 3.1 | 13 | 0.06 | 20328 | 508.0 | 549.0 | 558.0 | 502.0 |
| 2025-10-23 | 22.29 (+0.39) | 2.16 (+0.11) | 0.69 (+0.09) | 925 | 3.4 | 1000 | 3.68 | 414 | 1.52 | 27205 | 535.0 | 495.5 | 546.0 | 487.0 |
| 2025-10-17 | 21.9 (+0.58) | 2.05 (-0.17) | 0.6 (-0.05) | 2091 | 8.12 | -836 | 3.24 | -231 | 0.9 | 25767 | 490.0 | 464.0 | 516.0 | 463.5 |
| 2025-10-09 | 21.32 (+0.49) | 2.22 (+0.01) | 0.65 (-0.03) | 1644 | 14.02 | 65 | 0.55 | -157 | 1.34 | 11729 | 495.5 | 500.0 | 519.0 | 485.0 |
| 2025-10-03 | 20.83 (+0.82) | 2.21 (-0.08) | 0.68 (-0.02) | 3811 | 35.36 | -393 | 3.65 | -104 | 0.97 | 10777 | 490.0 | 468.0 | 505.0 | 461.0 |
| 2025-09-26 | 20.01 (+1.19) | 2.29 (+0.11) | 0.7 (-0.19) | 7880 | 28.78 | 541 | 1.98 | -881 | 3.22 | 27379 | 458.0 | 497.0 | 515.0 | 454.0 |
| 2025-09-19 | 18.82 (+2.26) | 2.18 (+0.86) | 0.89 (+0.19) | 12085 | 10.82 | 4080 | 3.65 | 884 | 0.79 | 111694 | 505.0 | 409.0 | 520.0 | 397.5 |
| 2025-09-12 | 16.56 (+0.21) | 1.32 (-0.03) | 0.7 (+0.06) | 1337 | 9.36 | -147 | 1.03 | 292 | 2.04 | 14290 | 388.5 | 370.0 | 394.5 | 365.5 |
| 2025-09-05 | 16.35 (+0.09) | 1.35 (0.0) | 0.64 (0.0) | 92 | 1.12 | 33 | 0.4 | 23 | 0.28 | 8251 | 370.5 | 371.5 | 375.0 | 352.5 |
| 2025-08-29 | 16.26 (-0.1) | 1.35 (0.0) | 0.64 (+0.06) | -650 | 6.09 | 5 | 0.05 | 278 | 2.61 | 10665 | 372.0 | 369.0 | 378.5 | 366.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 16.36 (-0.16) | 1.35 (+0.01) | 0.58 (-0.01) | -1794 | 15.57 | 51 | 0.44 | -40 | 0.35 | 11524 | 364.5 | 368.0 | 371.0 | 355.0 |
| 2025-08-15 | 16.52 (-0.29) | 1.34 (-0.07) | 0.59 (0.0) | -1199 | 7.43 | -343 | 2.13 | -14 | 0.09 | 16131 | 364.0 | 367.5 | 369.0 | 354.5 |
| 2025-08-08 | 16.81 (-0.15) | 1.41 (+0.05) | 0.59 (-0.04) | -2403 | 9.6 | 240 | 0.96 | -182 | 0.73 | 25031 | 362.5 | 344.0 | 388.5 | 339.0 |
| 2025-08-01 | 16.96 (+0.16) | 1.36 (0.0) | 0.63 (+0.01) | 316 | 3.74 | -15 | 0.18 | 23 | 0.27 | 8441 | 346.0 | 348.5 | 353.5 | 334.5 |
| 2025-07-25 | 16.8 (-0.02) | 1.36 (+0.27) | 0.62 (0.0) | -942 | 7.19 | 873 | 6.66 | -12 | 0.09 | 13100 | 347.5 | 347.5 | 352.5 | 333.0 |
| 2025-07-18 | 16.82 (+0.23) | 1.09 (+0.52) | 0.62 (0.0) | -1893 | 6.16 | 2483 | 8.08 | 27 | 0.09 | 30720 | 346.5 | 318.5 | 363.5 | 307.5 |
| 2025-07-11 | 16.59 (+0.16) | 0.57 (-0.03) | 0.62 (+0.01) | 825 | 10.89 | -127 | 1.68 | 48 | 0.63 | 7573 | 318.0 | 304.0 | 323.0 | 292.0 |
| 2025-07-04 | 16.43 (+0.55) | 0.6 (-1.17) | 0.61 (0.0) | 3152 | 20.82 | -5628 | 37.17 | 4 | 0.03 | 15142 | 306.5 | 315.0 | 316.0 | 296.5 |
| 2025-06-27 | 15.88 (-0.17) | 1.77 (+0.08) | 0.61 (+0.01) | 1198 | 11.17 | 412 | 3.84 | 33 | 0.31 | 10723 | 316.5 | 283.0 | 327.0 | 278.5 |
| 2025-06-20 | 16.05 (-0.42) | 1.69 (-0.02) | 0.6 (-0.03) | -1797 | 29.75 | -94 | 1.56 | -115 | 1.9 | 6041 | 287.0 | 301.5 | 304.5 | 286.5 |
| 2025-06-13 | 16.47 (-0.25) | 1.71 (+0.05) | 0.63 (0.0) | -842 | 11.67 | 234 | 3.24 | -19 | 0.26 | 7214 | 299.0 | 303.0 | 322.0 | 296.0 |
| 2025-06-06 | 16.72 (-0.14) | 1.66 (-0.2) | 0.63 (-0.01) | -475 | 5.23 | -990 | 10.91 | -40 | 0.44 | 9074 | 301.5 | 313.0 | 313.0 | 286.5 |
| 2025-05-29 | 16.86 (-0.01) | 1.86 (-0.34) | 0.64 (+0.01) | 132 | 2.02 | -1591 | 24.34 | 19 | 0.29 | 6536 | 315.0 | 321.5 | 327.0 | 315.0 |
| 2025-05-23 | 16.87 (+1.27) | 2.2 (-1.55) | 0.63 (+0.01) | 4953 | 31.77 | -7412 | 47.55 | 41 | 0.26 | 15589 | 321.5 | 335.0 | 349.5 | 318.5 |
| 2025-05-16 | 15.6 (+0.19) | 3.75 (0.0) | 0.62 (-0.01) | 983 | 16.25 | 7 | 0.12 | -19 | 0.31 | 6049 | 337.0 | 316.5 | 337.0 | 315.0 |
| 2025-05-09 | 15.41 (+0.18) | 3.75 (-0.02) | 0.63 (-0.02) | 944 | 10.23 | -106 | 1.15 | -82 | 0.89 | 9225 | 312.0 | 313.0 | 314.0 | 292.5 |
| 2025-05-02 | 15.23 (+0.14) | 3.77 (-0.04) | 0.65 (+0.01) | 613 | 7.9 | -211 | 2.72 | 16 | 0.21 | 7762 | 313.0 | 296.0 | 318.5 | 294.5 |
| 2025-04-25 | 15.09 (+0.26) | 3.81 (-0.34) | 0.64 (0.0) | 1258 | 13.25 | -1093 | 11.51 | -9 | 0.09 | 9493 | 294.0 | 284.0 | 299.0 | 266.0 |
| 2025-04-18 | 14.83 (-0.33) | 4.15 (-0.28) | 0.64 (0.0) | -1296 | 11.28 | -1327 | 11.55 | 47 | 0.41 | 11494 | 284.0 | 306.0 | 315.0 | 284.0 |
| 2025-04-11 | 15.16 (+0.14) | 4.43 (-0.13) | 0.64 (-0.05) | 225 | 1.84 | -640 | 5.23 | -256 | 2.09 | 12240 | 299.0 | 297.0 | 300.0 | 255.5 |
| 2025-04-02 | 15.02 (+0.08) | 4.56 (-0.24) | 0.69 (-0.02) | 280 | 4.24 | -1147 | 17.37 | -83 | 1.26 | 6602 | 330.0 | 335.0 | 340.0 | 318.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 14.94 (-0.17) | 4.8 (-0.27) | 0.71 (-0.01) | -1030 | 11.43 | -1267 | 14.06 | -63 | 0.7 | 9011 | 348.5 | 377.5 | 380.0 | 343.5 |
| 2025-03-21 | 15.11 (-0.11) | 5.07 (-0.16) | 0.72 (+0.01) | -638 | 8.25 | -813 | 10.51 | 47 | 0.61 | 7733 | 376.0 | 391.0 | 394.0 | 375.0 |
| 2025-03-14 | 15.22 (-0.03) | 5.23 (-0.03) | 0.71 (-0.01) | -283 | 2.1 | -123 | 0.91 | -61 | 0.45 | 13452 | 389.0 | 405.5 | 421.0 | 382.5 |
| 2025-03-07 | 15.25 (+0.01) | 5.26 (+0.47) | 0.72 (+0.01) | 313 | 1.43 | 2246 | 10.25 | 62 | 0.28 | 21909 | 404.5 | 372.0 | 418.0 | 359.5 |
| 2025-02-27 | 15.24 (+0.18) | 4.79 (+0.08) | 0.71 (-0.01) | 1014 | 7.12 | 365 | 2.56 | -69 | 0.48 | 14232 | 378.0 | 373.0 | 391.0 | 371.0 |
| 2025-02-21 | 15.06 (-0.14) | 4.71 (-0.15) | 0.72 (+0.02) | -641 | 3.77 | -717 | 4.22 | 127 | 0.75 | 16995 | 375.0 | 335.5 | 376.5 | 334.5 |
| 2025-02-14 | 15.2 (-0.52) | 4.86 (-0.08) | 0.7 (+0.03) | -2249 | 16.89 | -351 | 2.64 | 141 | 1.06 | 13314 | 335.0 | 324.0 | 339.5 | 315.5 |
| 2025-02-07 | 15.72 (-0.13) | 4.94 (-0.14) | 0.67 (+0.02) | -1226 | 15.54 | -685 | 8.69 | 69 | 0.87 | 7887 | 325.0 | 336.0 | 336.0 | 320.5 |
| 2025-01-22 | 15.85 (-0.03) | 5.08 (-0.01) | 0.65 (-0.04) | -41 | 1.37 | -326 | 10.91 | -152 | 5.09 | 2988 | 342.0 | 355.0 | 355.0 | 339.5 |
| 2025-01-17 | 15.88 (+0.22) | 5.09 (-0.09) | 0.69 (-0.1) | 1025 | 11.98 | -434 | 5.07 | -489 | 5.72 | 8556 | 347.0 | 352.0 | 355.5 | 335.0 |
| 2025-01-10 | 15.66 (-0.61) | 5.18 (-0.06) | 0.79 (+0.02) | -1713 | 18.79 | -413 | 4.53 | -154 | 1.69 | 9116 | 355.5 | 385.5 | 393.5 | 355.0 |
| 2024-12-31 | 16.27 (-0.03) | 5.24 (-0.03) | 0.77 (+0.04) | 591 | 8.27 | 15 | 0.21 | 287 | 4.02 | 7143 | 584.0 | 588.0 | 592.0 | 561.0 |
| 2024-12-27 | 16.3 (-0.15) | 5.27 (-0.08) | 0.73 (+0.04) | -1298 | 8.77 | -379 | 2.56 | 172 | 1.16 | 14797 | 380.5 | 369.0 | 393.0 | 358.0 |
| 2024-12-20 | 16.45 (-0.36) | 5.35 (-0.27) | 0.69 (+0.04) | -2295 | 16.79 | -1288 | 9.42 | 187 | 1.37 | 13670 | 369.0 | 392.0 | 394.0 | 369.0 |
| 2024-12-13 | 16.81 (-0.93) | 5.62 (+0.13) | 0.65 (-0.02) | -4129 | 43.85 | 599 | 6.36 | -60 | 0.64 | 9416 | 395.5 | 422.0 | 423.5 | 390.0 |
| 2024-12-06 | 17.74 (-0.49) | 5.49 (+0.2) | 0.67 (+0.03) | -2951 | 34.0 | 960 | 11.06 | 130 | 1.5 | 8680 | 423.5 | 412.0 | 432.0 | 412.0 |
| 2024-11-29 | 18.23 (-0.7) | 5.29 (+0.22) | 0.64 (-0.02) | -3327 | 29.57 | 1066 | 9.47 | -110 | 0.98 | 11252 | 410.0 | 424.5 | 437.5 | 407.5 |
| 2024-11-22 | 18.93 (-0.31) | 5.07 (+0.34) | 0.66 (0.0) | -2073 | 31.01 | 1592 | 23.81 | 32 | 0.48 | 6685 | 421.0 | 422.0 | 431.0 | 420.0 |
| 2024-11-15 | 19.24 (-0.42) | 4.73 (+0.24) | 0.66 (0.0) | -2146 | 19.89 | 1190 | 11.03 | -13 | 0.12 | 10791 | 427.5 | 430.5 | 441.0 | 422.0 |
| 2024-11-08 | 19.66 (-0.53) | 4.49 (0.0) | 0.66 (+0.02) | -2826 | 22.64 | -35 | 0.28 | 70 | 0.56 | 12481 | 426.5 | 420.0 | 432.0 | 399.0 |
| 2024-11-01 | 20.19 (+0.02) | 4.49 (-0.01) | 0.64 (-0.02) | -468 | 10.88 | -11 | 0.26 | -56 | 1.3 | 4303 | 418.0 | 430.0 | 436.0 | 411.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 20.17 (-0.2) | 4.5 (-0.01) | 0.66 (+0.01) | -908 | 14.97 | -38 | 0.63 | 49 | 0.81 | 6067 | 430.0 | 430.0 | 441.0 | 427.5 |
| 2024-10-18 | 20.37 (-0.51) | 4.51 (+0.01) | 0.65 (+0.01) | -2544 | 38.83 | 39 | 0.6 | 11 | 0.17 | 6552 | 430.0 | 445.0 | 450.0 | 429.5 |
| 2024-10-11 | 20.88 (-0.32) | 4.5 (-0.04) | 0.64 (-0.02) | -1346 | 24.58 | -197 | 3.6 | -62 | 1.13 | 5476 | 445.0 | 451.0 | 452.0 | 437.5 |
| 2024-10-04 | 21.2 (-0.2) | 4.54 (0.0) | 0.66 (-0.01) | -478 | 15.67 | 11 | 0.36 | -49 | 1.61 | 3050 | 450.0 | 458.0 | 459.0 | 448.5 |
| 2024-09-27 | 21.4 (-0.23) | 4.54 (+0.09) | 0.67 (+0.02) | -1169 | 18.63 | 430 | 6.85 | 73 | 1.16 | 6276 | 461.0 | 464.0 | 468.5 | 456.0 |
| 2024-09-20 | 21.63 (-0.3) | 4.45 (+0.32) | 0.65 (+0.02) | -1815 | 31.44 | 1533 | 26.56 | 99 | 1.72 | 5772 | 464.0 | 461.0 | 469.0 | 452.0 |
| 2024-09-13 | 21.93 (-0.23) | 4.13 (+0.16) | 0.63 (+0.01) | -996 | 21.19 | 749 | 15.93 | 34 | 0.72 | 4701 | 460.0 | 444.5 | 461.0 | 444.5 |
| 2024-09-06 | 22.16 (-0.32) | 3.97 (+0.15) | 0.62 (-0.02) | -1639 | 24.71 | 704 | 10.62 | -79 | 1.19 | 6632 | 454.5 | 487.5 | 490.5 | 446.5 |
| 2024-08-30 | 22.48 (-0.09) | 3.82 (0.0) | 0.64 (0.0) | -293 | 7.42 | 23 | 0.58 | -19 | 0.48 | 3951 | 484.5 | 484.0 | 488.0 | 471.5 |
| 2024-08-23 | 22.57 (-0.05) | 3.82 (-0.03) | 0.64 (+0.01) | -477 | 10.04 | -159 | 3.35 | 70 | 1.47 | 4750 | 479.0 | 480.5 | 496.0 | 473.5 |
| 2024-08-16 | 22.62 (0.0) | 3.85 (+0.02) | 0.63 (+0.01) | -208 | 3.32 | 87 | 1.39 | 52 | 0.83 | 6266 | 479.0 | 459.5 | 487.5 | 455.0 |
| 2024-08-09 | 22.62 (-0.49) | 3.83 (0.0) | 0.62 (-0.06) | -3002 | 20.76 | -1 | 0.01 | -302 | 2.09 | 14461 | 454.0 | 481.0 | 482.0 | 441.0 |
| 2024-08-02 | 23.11 (-0.08) | 3.83 (-0.14) | 0.68 (-0.04) | -947 | 9.52 | -676 | 6.8 | -190 | 1.91 | 9948 | 503.0 | 510.0 | 520.0 | 480.5 |
| 2024-07-26 | 23.19 (-0.24) | 3.97 (-0.01) | 0.72 (-0.05) | -1467 | 18.04 | 34 | 0.42 | -210 | 2.58 | 8132 | 506.0 | 545.0 | 545.0 | 498.0 |
| 2024-07-19 | 23.43 (-0.46) | 3.98 (+0.41) | 0.77 (-0.12) | -965 | 8.12 | 1944 | 16.36 | -605 | 5.09 | 11885 | 544.0 | 589.0 | 591.0 | 540.0 |
| 2024-07-12 | 23.89 (+0.13) | 3.57 (+0.06) | 0.89 (+0.08) | 624 | 6.38 | 319 | 3.26 | 383 | 3.92 | 9778 | 588.0 | 588.0 | 596.0 | 572.0 |
| 2024-07-05 | 23.76 (-0.04) | 3.51 (+0.29) | 0.81 (+0.02) | -317 | 2.02 | 1381 | 8.78 | 100 | 0.64 | 15725 | 582.0 | 542.0 | 588.0 | 540.0 |
| 2024-06-28 | 23.8 (-0.27) | 3.22 (+0.08) | 0.79 (-0.01) | -1401 | 18.8 | 365 | 4.9 | -63 | 0.85 | 7452 | 539.0 | 540.0 | 544.0 | 527.0 |
| 2024-06-21 | 24.07 (+0.36) | 3.14 (-0.12) | 0.8 (+0.04) | 1496 | 12.57 | -577 | 4.85 | 192 | 1.61 | 11897 | 540.0 | 534.0 | 550.0 | 526.0 |
| 2024-06-14 | 23.71 (-0.03) | 3.26 (-0.06) | 0.76 (-0.02) | -166 | 2.16 | -278 | 3.62 | -96 | 1.25 | 7682 | 534.0 | 540.0 | 547.0 | 528.0 |
| 2024-06-07 | 23.74 (+0.25) | 3.32 (-0.02) | 0.78 (-0.02) | 1263 | 13.42 | -72 | 0.76 | -57 | 0.61 | 9414 | 542.0 | 530.0 | 544.0 | 526.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 23.49 (-0.05) | 3.34 (+0.04) | 0.8 (+0.01) | -376 | 4.65 | 166 | 2.05 | 33 | 0.41 | 8082 | 527.0 | 528.0 | 533.0 | 518.0 |
| 2024-05-24 | 23.54 (-0.22) | 3.3 (+0.23) | 0.79 (+0.01) | -1060 | 20.65 | 1091 | 21.25 | 44 | 0.86 | 5134 | 525.0 | 522.0 | 525.0 | 513.0 |
| 2024-05-17 | 23.76 (0.0) | 3.07 (-0.04) | 0.78 (0.0) | -362 | 6.41 | -169 | 2.99 | -20 | 0.35 | 5651 | 519.0 | 515.0 | 520.0 | 509.0 |
| 2024-05-10 | 23.76 (-0.57) | 3.11 (+0.04) | 0.78 (+0.01) | -2618 | 17.96 | 179 | 1.23 | 68 | 0.47 | 14575 | 515.0 | 527.0 | 534.0 | 503.0 |
| 2024-05-03 | 24.33 (-0.23) | 3.07 (+0.12) | 0.77 (+0.01) | -1104 | 17.26 | 572 | 8.94 | 66 | 1.03 | 6398 | 520.0 | 514.0 | 526.0 | 513.0 |
| 2024-04-26 | 24.56 (-2.59) | 2.95 (-0.6) | 0.76 (-0.04) | -9 | 0.09 | -1492 | 14.27 | 137 | 1.31 | 10452 | 511.0 | 522.0 | 527.0 | 501.0 |
| 2024-04-19 | 27.15 (-2.05) | 3.55 (-0.15) | 0.8 (0.0) | -2204 | 10.95 | -649 | 3.22 | -7 | 0.03 | 20131 | 520.0 | 545.0 | 553.0 | 520.0 |
| 2024-04-12 | 29.2 (+8.68) | 3.7 (+0.07) | 0.8 (+0.05) | -4543 | 41.12 | 333 | 3.01 | 206 | 1.86 | 11049 | 545.0 | 551.0 | 559.0 | 544.0 |
| 2024-04-03 | 20.52 (-0.44) | 3.63 (+0.01) | 0.75 (0.0) | -2365 | 36.54 | 32 | 0.49 | 12 | 0.19 | 6472 | 555.0 | 560.0 | 568.0 | 548.0 |
| 2024-03-29 | 20.96 (-2.04) | 3.62 (+1.13) | 0.75 (+0.01) | -10581 | 40.09 | 4914 | 18.62 | 36 | 0.14 | 26392 | 580.0 | 593.0 | 595.0 | 540.0 |
| 2024-03-22 | 23.0 (-0.18) | 2.49 (+0.79) | 0.74 (-0.03) | -3244 | 18.76 | 3433 | 19.86 | -112 | 0.65 | 17290 | 592.0 | 579.0 | 612.0 | 573.0 |
| 2024-03-15 | 23.18 (-0.27) | 1.7 (-0.06) | 0.77 (-0.13) | -1195 | 7.78 | -235 | 1.53 | -570 | 3.71 | 15366 | 576.0 | 606.0 | 624.0 | 567.0 |
| 2024-03-08 | 23.45 (+0.38) | 1.76 (-0.16) | 0.9 (+0.01) | 1289 | 7.56 | -716 | 4.2 | 36 | 0.21 | 17052 | 606.0 | 565.0 | 638.0 | 563.0 |
| 2024-03-01 | 23.07 (-0.43) | 1.92 (-0.04) | 0.89 (+0.05) | -2480 | 29.35 | -187 | 2.21 | 197 | 2.33 | 8450 | 560.0 | 570.0 | 581.0 | 548.0 |
| 2024-02-23 | 23.5 (-0.08) | 1.96 (-0.05) | 0.84 (-0.01) | -827 | 16.02 | -206 | 3.99 | -42 | 0.81 | 5163 | 568.0 | 560.0 | 582.0 | 554.0 |
| 2024-02-16 | 23.58 (-0.46) | 2.01 (-0.04) | 0.85 (+0.01) | -2279 | 35.03 | -169 | 2.6 | 82 | 1.26 | 6505 | 562.0 | 578.0 | 578.0 | 546.0 |
| 2024-02-05 | 24.04 (-0.02) | 2.05 (0.0) | 0.84 (-0.01) | -76 | 11.19 | -12 | 1.77 | -45 | 6.63 | 679 | 579.0 | 579.0 | 584.0 | 574.0 |
| 2024-02-02 | 24.06 (-0.04) | 2.05 (-0.09) | 0.85 (-0.02) | -163 | 4.77 | -367 | 10.75 | -91 | 2.67 | 3414 | 579.0 | 582.0 | 590.0 | 573.0 |
| 2024-01-26 | 24.1 (+0.26) | 2.14 (+0.12) | 0.87 (-0.02) | 694 | 12.01 | -196 | 3.39 | -84 | 1.45 | 5777 | 584.0 | 589.0 | 599.0 | 582.0 |
| 2024-01-19 | 23.84 (-0.44) | 2.02 (+0.02) | 0.89 (+0.05) | -615 | 6.94 | 79 | 0.89 | 212 | 2.39 | 8860 | 582.0 | 602.0 | 604.0 | 570.0 |
| 2024-01-12 | 24.28 (+0.21) | 2.0 (+0.07) | 0.84 (0.0) | 215 | 3.74 | 156 | 2.71 | -71 | 1.23 | 5753 | 598.0 | 589.0 | 604.0 | 582.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 24.07 (+0.22) | 1.93 (-0.25) | 0.84 (+0.02) | 618 | 6.46 | -1130 | 11.81 | 76 | 0.79 | 9568 | 587.0 | 612.0 | 616.0 | 582.0 |
| 2023-12-22 | 23.85 (-0.07) | 2.18 (+0.16) | 0.82 (-0.02) | -494 | 6.06 | 710 | 8.71 | -99 | 1.22 | 8147 | 612.0 | 626.0 | 633.0 | 602.0 |
| 2023-12-15 | 23.92 (+0.14) | 2.02 (+0.26) | 0.84 (+0.01) | 1033 | 7.18 | 1130 | 7.86 | 62 | 0.43 | 14378 | 628.0 | 585.0 | 639.0 | 581.0 |
| 2023-12-08 | 23.78 (+0.21) | 1.76 (+0.19) | 0.83 (-0.03) | 858 | 8.89 | 851 | 8.82 | -130 | 1.35 | 9650 | 579.0 | 587.0 | 599.0 | 573.0 |
| 2023-12-01 | 23.57 (-0.04) | 1.57 (+0.37) | 0.86 (-0.02) | -30 | 0.2 | 1605 | 10.9 | -117 | 0.79 | 14727 | 582.0 | 535.0 | 596.0 | 535.0 |
| 2023-11-24 | 23.61 (+0.1) | 1.2 (-0.01) | 0.88 (+0.01) | 409 | 7.22 | -42 | 0.74 | 37 | 0.65 | 5667 | 535.0 | 529.0 | 540.0 | 523.0 |
| 2023-11-17 | 23.51 (+0.49) | 1.21 (+0.02) | 0.87 (-0.03) | 1912 | 23.92 | 100 | 1.25 | -117 | 1.46 | 7994 | 532.0 | 524.0 | 537.0 | 519.0 |
| 2023-11-10 | 23.02 (+0.24) | 1.19 (+0.07) | 0.9 (-0.07) | 1181 | 11.21 | 301 | 2.86 | -315 | 2.99 | 10531 | 515.0 | 514.0 | 523.0 | 505.0 |
| 2023-11-03 | 22.78 (+0.2) | 1.12 (+0.09) | 0.97 (+0.02) | 906 | 9.86 | 392 | 4.27 | 106 | 1.15 | 9191 | 510.0 | 470.0 | 511.0 | 470.0 |
| 2023-10-27 | 22.58 (-0.11) | 1.03 (-0.2) | 0.95 (-0.01) | -569 | 13.59 | -37 | 0.88 | -31 | 0.74 | 4187 | 470.0 | 478.0 | 479.0 | 461.5 |
| 2023-10-20 | 22.69 (-0.12) | 1.23 (+0.01) | 0.96 (-0.09) | -216 | 4.72 | 44 | 0.96 | -382 | 8.34 | 4581 | 480.0 | 477.0 | 485.0 | 473.5 |
| 2023-10-13 | 22.81 (+0.13) | 1.22 (+0.02) | 1.05 (-0.04) | 498 | 13.77 | 88 | 2.43 | -212 | 5.86 | 3617 | 481.0 | 471.0 | 482.0 | 467.0 |
| 2023-10-06 | 22.68 (-0.2) | 1.2 (-0.01) | 1.09 (-0.05) | -555 | 16.91 | -38 | 1.16 | -213 | 6.49 | 3283 | 459.5 | 457.0 | 464.5 | 452.0 |
| 2023-09-28 | 22.88 (-0.18) | 1.21 (-0.03) | 1.14 (+0.01) | -969 | 29.78 | -158 | 4.86 | 45 | 1.38 | 3254 | 453.5 | 476.0 | 478.5 | 453.5 |
| 2023-09-22 | 23.06 (-0.21) | 1.24 (+0.09) | 1.13 (-0.03) | -866 | 18.9 | 420 | 9.17 | -121 | 2.64 | 4582 | 474.5 | 476.0 | 484.5 | 467.5 |
| 2023-09-15 | 23.27 (+0.05) | 1.15 (+0.07) | 1.16 (-0.01) | 172 | 2.78 | 281 | 4.55 | -39 | 0.63 | 6177 | 483.0 | 460.5 | 485.5 | 459.5 |
| 2023-09-08 | 23.22 (-0.26) | 1.08 (0.0) | 1.17 (0.0) | -852 | 19.86 | 7 | 0.16 | -4 | 0.09 | 4290 | 459.0 | 468.5 | 477.5 | 458.0 |
| 2023-09-01 | 23.48 (+0.11) | 1.08 (-0.04) | 1.17 (0.0) | 290 | 5.45 | -175 | 3.29 | -5 | 0.09 | 5323 | 467.0 | 456.0 | 469.0 | 451.5 |
| 2023-08-25 | 23.37 (-0.23) | 1.12 (-0.04) | 1.17 (-0.02) | -251 | 5.93 | -153 | 3.61 | -66 | 1.56 | 4234 | 454.5 | 457.0 | 466.0 | 447.0 |
| 2023-08-18 | 23.6 (-0.15) | 1.16 (-0.01) | 1.19 (+0.04) | -1116 | 18.24 | -80 | 1.31 | 178 | 2.91 | 6119 | 456.0 | 470.0 | 470.0 | 447.0 |
| 2023-08-11 | 23.75 (-0.52) | 1.17 (-0.06) | 1.15 (-0.02) | -2227 | 33.51 | -226 | 3.4 | -82 | 1.23 | 6645 | 472.5 | 504.0 | 504.0 | 470.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 24.27 (-0.02) | 1.23 (-0.13) | 1.17 (+0.04) | -664 | 9.29 | -585 | 8.18 | 171 | 2.39 | 7149 | 501.0 | 523.0 | 523.0 | 497.0 |
| 2023-07-28 | 24.29 (-0.02) | 1.36 (-0.05) | 1.13 (-0.03) | 10 | 0.13 | -218 | 2.73 | -149 | 1.87 | 7983 | 519.0 | 510.0 | 530.0 | 505.0 |
| 2023-07-21 | 24.31 (-0.3) | 1.41 (+0.35) | 1.16 (+0.02) | -1894 | 16.33 | 1516 | 13.07 | 83 | 0.72 | 11599 | 511.0 | 542.0 | 542.0 | 502.0 |
| 2023-07-14 | 24.61 (+0.36) | 1.06 (+0.06) | 1.14 (+0.03) | 1383 | 13.57 | 277 | 2.72 | 146 | 1.43 | 10190 | 532.0 | 494.5 | 537.0 | 490.0 |
| 2023-07-07 | 24.25 (-0.12) | 1.0 (-0.09) | 1.11 (+0.05) | -481 | 11.2 | -369 | 8.59 | 223 | 5.19 | 4294 | 491.0 | 498.0 | 505.0 | 488.0 |
| 2023-06-30 | 24.37 (-0.08) | 1.09 (-0.07) | 1.06 (+0.04) | -311 | 6.81 | -293 | 6.41 | 154 | 3.37 | 4570 | 497.0 | 491.5 | 502.0 | 487.0 |
| 2023-06-21 | 24.45 (-0.25) | 1.16 (-0.02) | 1.02 (-0.02) | -1030 | 25.44 | -111 | 2.74 | -75 | 1.85 | 4048 | 493.5 | 510.0 | 514.0 | 492.5 |
| 2023-06-16 | 24.7 (-0.11) | 1.18 (-0.02) | 1.04 (-0.05) | -194 | 3.17 | -51 | 0.83 | -235 | 3.84 | 6124 | 513.0 | 514.0 | 522.0 | 508.0 |
| 2023-06-09 | 24.81 (+0.06) | 1.2 (+0.01) | 1.09 (-0.01) | 370 | 6.86 | 38 | 0.7 | -28 | 0.52 | 5396 | 511.0 | 507.0 | 516.0 | 505.0 |
| 2023-06-02 | 24.75 (-0.13) | 1.19 (-0.14) | 1.1 (+0.07) | -45 | 0.62 | -640 | 8.79 | 281 | 3.86 | 7284 | 505.0 | 505.0 | 514.0 | 501.0 |
| 2023-05-26 | 24.88 (-0.16) | 1.33 (-0.05) | 1.03 (+0.06) | -437 | 6.29 | -202 | 2.91 | 266 | 3.83 | 6946 | 499.0 | 481.5 | 505.0 | 481.0 |
| 2023-05-19 | 25.04 (+0.01) | 1.38 (-0.03) | 0.97 (+0.04) | -44 | 0.59 | -136 | 1.83 | 206 | 2.77 | 7426 | 484.5 | 464.0 | 488.0 | 464.0 |
| 2023-05-12 | 25.03 (-0.34) | 1.41 (0.0) | 0.93 (+0.1) | -1367 | 24.68 | -1 | 0.02 | 411 | 7.42 | 5538 | 464.0 | 483.0 | 484.0 | 463.0 |
| 2023-05-05 | 25.37 (-0.01) | 1.41 (-0.05) | 0.83 (-0.01) | 85 | 1.2 | -212 | 3.0 | -36 | 0.51 | 7059 | 479.0 | 478.5 | 492.0 | 471.0 |
| 2023-04-28 | 25.38 (-0.01) | 1.46 (-0.04) | 0.84 (+0.01) | -569 | 9.07 | -180 | 2.87 | 36 | 0.57 | 6274 | 481.0 | 476.5 | 488.5 | 468.5 |
| 2023-04-21 | 25.39 (-0.5) | 1.5 (-0.1) | 0.83 (-0.1) | -1971 | 23.22 | -437 | 5.15 | -436 | 5.14 | 8487 | 477.0 | 514.0 | 514.0 | 476.5 |
| 2023-04-14 | 25.89 (-0.13) | 1.6 (0.0) | 0.93 (+0.01) | -626 | 9.34 | 9 | 0.13 | 66 | 0.99 | 6699 | 514.0 | 525.0 | 528.0 | 509.0 |
| 2023-04-07 | 26.02 (+0.02) | 1.6 (0.0) | 0.92 (+0.05) | -338 | 21.56 | 14 | 0.89 | 181 | 11.54 | 1568 | 513.0 | 518.0 | 519.0 | 511.0 |
| 2023-03-31 | 26.0 (+0.32) | 1.6 (-0.05) | 0.87 (+0.02) | 815 | 10.03 | -260 | 3.2 | 119 | 1.47 | 8122 | 518.0 | 525.0 | 532.0 | 507.0 |
| 2023-03-24 | 25.68 (+0.11) | 1.65 (0.0) | 0.85 (0.0) | 648 | 7.8 | 11 | 0.13 | -22 | 0.26 | 8311 | 525.0 | 502.0 | 530.0 | 501.0 |
| 2023-03-17 | 25.57 (-0.31) | 1.65 (0.0) | 0.85 (-0.07) | -1130 | 8.19 | 6 | 0.04 | -296 | 2.15 | 13794 | 502.0 | 500.0 | 514.0 | 487.5 |
| 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 | |||
| 2023-03-10 | 25.88 (-0.35) | 1.65 (-0.08) | 0.92 (+0.01) | -1066 | 12.8 | -363 | 4.36 | 41 | 0.49 | 8328 | 504.0 | 510.0 | 521.0 | 502.0 |
| 2023-03-03 | 26.23 (-0.21) | 1.73 (-0.02) | 0.91 (+0.11) | -876 | 13.7 | -85 | 1.33 | 483 | 7.55 | 6396 | 504.0 | 505.0 | 513.0 | 501.0 |
| 2023-02-24 | 26.44 (-0.14) | 1.75 (-0.04) | 0.8 (-0.02) | -1081 | 14.69 | -161 | 2.19 | -75 | 1.02 | 7359 | 512.0 | 521.0 | 528.0 | 505.0 |
| 2023-02-17 | 26.58 (+0.09) | 1.79 (-0.27) | 0.82 (+0.11) | 395 | 4.55 | -1166 | 13.44 | 448 | 5.16 | 8677 | 517.0 | 523.0 | 529.0 | 512.0 |
| 2023-02-10 | 26.49 (+0.19) | 2.06 (-0.04) | 0.71 (+0.05) | 584 | 6.23 | -170 | 1.81 | 234 | 2.5 | 9370 | 531.0 | 530.0 | 545.0 | 518.0 |
| 2023-02-03 | 26.3 (+0.72) | 2.1 (+0.15) | 0.66 (-0.01) | 2929 | 18.08 | 630 | 3.89 | -41 | 0.25 | 16203 | 542.0 | 505.0 | 547.0 | 505.0 |
| 2023-01-17 | 25.58 (+0.22) | 1.95 (+0.04) | 0.67 (-0.04) | 911 | 18.59 | 192 | 3.92 | -189 | 3.86 | 4900 | 493.0 | 485.0 | 494.5 | 485.0 |
| 2023-01-13 | 25.36 (+0.62) | 1.91 (+0.08) | 0.71 (-0.08) | 2572 | 19.43 | 319 | 2.41 | -348 | 2.63 | 13239 | 486.0 | 456.0 | 487.0 | 453.5 |
| 2023-01-06 | 24.74 (+0.1) | 1.83 (-0.03) | 0.79 (-0.14) | 554 | 9.21 | -113 | 1.88 | -599 | 9.96 | 6014 | 445.0 | 426.5 | 445.5 | 425.5 |
| 2022-12-30 | 24.64 (0.0) | 1.86 (-0.08) | 0.93 (+0.07) | -82 | 1.57 | -385 | 7.39 | 303 | 5.81 | 5212 | 427.5 | 438.0 | 443.5 | 421.5 |
| 2022-12-23 | 24.64 (+0.21) | 1.94 (-0.26) | 0.86 (+0.16) | 776 | 9.47 | -1128 | 13.77 | 720 | 8.79 | 8193 | 435.5 | 452.5 | 461.5 | 432.5 |
| 2022-12-16 | 24.43 (-0.02) | 2.2 (-0.04) | 0.7 (+0.01) | -186 | 2.47 | -208 | 2.76 | 32 | 0.42 | 7545 | 455.5 | 458.5 | 472.5 | 449.5 |
| 2022-12-09 | 24.45 (-0.32) | 2.24 (+0.01) | 0.69 (0.0) | -760 | 8.06 | 49 | 0.52 | 6 | 0.06 | 9429 | 463.0 | 488.0 | 496.0 | 458.0 |
| 2022-12-02 | 24.77 (+0.35) | 2.23 (-0.05) | 0.69 (-0.03) | 1396 | 11.56 | -193 | 1.6 | -157 | 1.3 | 12081 | 489.0 | 470.5 | 494.5 | 459.5 |
| 2022-11-25 | 24.42 (+0.07) | 2.28 (-0.08) | 0.72 (+0.01) | 424 | 2.9 | -369 | 2.52 | 75 | 0.51 | 14645 | 480.0 | 476.0 | 491.0 | 466.0 |
| 2022-11-18 | 24.35 (+0.54) | 2.36 (+0.22) | 0.71 (-0.11) | 2767 | 9.54 | 967 | 3.34 | -486 | 1.68 | 28992 | 476.0 | 468.0 | 504.0 | 453.5 |
| 2022-11-11 | 23.81 (+0.02) | 2.14 (+0.71) | 0.82 (-0.13) | -10 | 0.03 | 3079 | 10.63 | -582 | 2.01 | 28970 | 460.0 | 388.0 | 465.5 | 376.0 |
| 2022-11-04 | 23.79 (-0.96) | 1.43 (+0.08) | 0.95 (+0.18) | -3859 | 17.79 | 331 | 1.53 | 767 | 3.54 | 21690 | 379.5 | 356.0 | 379.5 | 352.0 |
| 2022-10-28 | 24.75 (-0.18) | 1.35 (+0.16) | 0.77 (+0.02) | -514 | 4.03 | 721 | 5.65 | 107 | 0.84 | 12761 | 350.0 | 350.5 | 356.0 | 332.5 |
| 2022-10-21 | 24.93 (-0.16) | 1.19 (-0.03) | 0.75 (-0.02) | -925 | 9.03 | -157 | 1.53 | -100 | 0.98 | 10248 | 339.0 | 340.5 | 359.5 | 331.5 |
| 2022-10-14 | 25.09 (+0.17) | 1.22 (-0.23) | 0.77 (+0.01) | 350 | 3.16 | -995 | 8.98 | 49 | 0.44 | 11086 | 353.0 | 355.5 | 356.0 | 331.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 24.92 (-0.17) | 1.45 (-0.11) | 0.76 (-0.01) | -800 | 6.62 | -560 | 4.64 | -38 | 0.31 | 12080 | 374.0 | 356.0 | 394.0 | 353.0 |
| 2022-09-30 | 25.09 (-0.05) | 1.56 (-0.15) | 0.77 (+0.02) | -382 | 2.37 | -668 | 4.15 | 74 | 0.46 | 16099 | 366.5 | 396.0 | 399.5 | 344.0 |
| 2022-09-23 | 25.14 (-0.14) | 1.71 (-0.16) | 0.75 (+0.04) | -991 | 12.23 | -672 | 8.3 | 154 | 1.9 | 8101 | 408.0 | 435.0 | 439.0 | 407.5 |
| 2022-09-16 | 25.28 (-0.38) | 1.87 (-0.04) | 0.71 (-0.03) | -1723 | 16.91 | -190 | 1.86 | -112 | 1.1 | 10191 | 432.0 | 467.5 | 473.0 | 432.0 |
| 2022-09-08 | 25.66 (-0.02) | 1.91 (-0.06) | 0.74 (-0.03) | -122 | 1.49 | -269 | 3.29 | -111 | 1.36 | 8168 | 458.0 | 462.5 | 466.0 | 432.0 |
| 2022-09-02 | 25.68 (-0.02) | 1.97 (-0.23) | 0.77 (-0.02) | -154 | 1.32 | -972 | 8.3 | -100 | 0.85 | 11707 | 466.0 | 480.0 | 486.5 | 466.0 |
| 2022-08-26 | 25.7 (-0.33) | 2.2 (+0.01) | 0.79 (+0.03) | -1123 | 12.88 | 7 | 0.08 | 146 | 1.67 | 8719 | 500.0 | 507.0 | 514.0 | 486.0 |
| 2022-08-19 | 26.03 (+0.02) | 2.19 (+0.22) | 0.76 (+0.03) | -141 | 1.14 | 971 | 7.82 | 130 | 1.05 | 12415 | 514.0 | 486.5 | 521.0 | 483.0 |
| 2022-08-12 | 26.01 (+0.03) | 1.97 (+0.05) | 0.73 (+0.01) | 125 | 1.23 | 229 | 2.26 | 38 | 0.37 | 10145 | 484.5 | 470.0 | 485.5 | 464.0 |
| 2022-08-05 | 25.98 (+0.07) | 1.92 (+0.08) | 0.72 (+0.04) | 353 | 2.63 | 329 | 2.45 | 172 | 1.28 | 13427 | 475.5 | 454.0 | 476.5 | 442.0 |
| 2022-07-29 | 25.91 (-0.29) | 1.84 (-0.04) | 0.68 (+0.01) | -1230 | 8.59 | -133 | 0.93 | 48 | 0.34 | 14319 | 454.0 | 471.0 | 471.0 | 440.5 |
| 2022-07-22 | 26.2 (-0.43) | 1.88 (+0.25) | 0.67 (0.0) | -2234 | 11.92 | 1081 | 5.77 | -21 | 0.11 | 18741 | 478.0 | 435.5 | 485.0 | 421.0 |
| 2022-07-15 | 26.63 (+0.22) | 1.63 (-0.37) | 0.67 (+0.01) | 387 | 2.64 | -1630 | 11.11 | 52 | 0.35 | 14666 | 435.5 | 440.0 | 440.0 | 400.0 |
| 2022-07-08 | 26.41 (+0.06) | 2.0 (-0.13) | 0.66 (+0.08) | 395 | 2.68 | -580 | 3.94 | 348 | 2.36 | 14724 | 433.5 | 440.0 | 444.5 | 406.0 |
| 2022-07-01 | 26.35 (+0.29) | 2.13 (-0.46) | 0.58 (-0.02) | 1250 | 5.84 | -1818 | 8.49 | -72 | 0.34 | 21405 | 436.5 | 506.0 | 525.0 | 434.5 |
| 2022-06-24 | 26.06 (-0.04) | 2.59 (-0.05) | 0.6 (+0.02) | 148 | 1.13 | -194 | 1.48 | 64 | 0.49 | 13105 | 492.0 | 533.0 | 534.0 | 489.5 |
| 2022-06-17 | 26.1 (-0.17) | 2.64 (-0.13) | 0.58 (-0.01) | -965 | 7.93 | -566 | 4.65 | -32 | 0.26 | 12169 | 530.0 | 592.0 | 598.0 | 526.0 |
| 2022-06-10 | 26.27 (-0.29) | 2.77 (+0.08) | 0.59 (+0.05) | -1192 | 9.9 | 339 | 2.81 | 225 | 1.87 | 12043 | 617.0 | 623.0 | 634.0 | 603.0 |
| 2022-06-02 | 26.56 (-0.41) | 2.69 (+0.75) | 0.54 (+0.02) | -1837 | 11.0 | 3264 | 19.55 | 73 | 0.44 | 16695 | 626.0 | 570.0 | 633.0 | 567.0 |
| 2022-05-27 | 26.97 (-0.05) | 1.94 (-0.01) | 0.52 (0.0) | 172 | 2.01 | -48 | 0.56 | -21 | 0.25 | 8540 | 557.0 | 582.0 | 587.0 | 535.0 |
| 2022-05-20 | 27.02 (-0.62) | 1.95 (+0.19) | 0.52 (-0.05) | -1035 | 6.9 | 841 | 5.6 | -218 | 1.45 | 15007 | 574.0 | 578.0 | 590.0 | 554.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 27.64 (+0.16) | 1.76 (+0.2) | 0.57 (-0.01) | 802 | 4.8 | 890 | 5.32 | -39 | 0.23 | 16722 | 556.0 | 545.0 | 565.0 | 514.0 |
| 2022-05-06 | 27.48 (+0.04) | 1.56 (+0.04) | 0.58 (+0.03) | 37 | 0.28 | 152 | 1.14 | 134 | 1.01 | 13301 | 554.0 | 515.0 | 584.0 | 513.0 |
| 2022-04-29 | 27.44 (+0.73) | 1.52 (-0.52) | 0.55 (0.0) | 3404 | 18.59 | -2237 | 12.22 | 2 | 0.01 | 18311 | 520.0 | 567.0 | 569.0 | 491.5 |
| 2022-04-22 | 26.71 (+0.04) | 2.04 (-0.41) | 0.55 (-0.01) | 248 | 3.12 | -1821 | 22.89 | -53 | 0.67 | 7955 | 579.0 | 595.0 | 611.0 | 579.0 |
| 2022-04-15 | 26.67 (-0.01) | 2.45 (-0.23) | 0.56 (0.0) | -40 | 0.43 | -1013 | 10.88 | 5 | 0.05 | 9312 | 602.0 | 656.0 | 658.0 | 600.0 |
| 2022-04-08 | 26.68 (+0.03) | 2.68 (+0.02) | 0.56 (-0.02) | -146 | 3.77 | 104 | 2.69 | -69 | 1.78 | 3868 | 654.0 | 666.0 | 675.0 | 647.0 |
| 2022-04-01 | 26.65 (+0.31) | 2.66 (+0.03) | 0.58 (0.0) | 1510 | 28.22 | -72 | 1.35 | -5 | 0.09 | 5351 | 675.0 | 666.0 | 676.0 | 652.0 |
| 2022-03-25 | 26.34 (-0.28) | 2.63 (+0.09) | 0.58 (0.0) | -1191 | 14.17 | 378 | 4.5 | 17 | 0.2 | 8407 | 671.0 | 682.0 | 692.0 | 666.0 |
| 2022-03-18 | 26.62 (+0.41) | 2.54 (+0.14) | 0.58 (+0.01) | 1480 | 8.88 | 646 | 3.88 | 17 | 0.1 | 16664 | 674.0 | 649.0 | 686.0 | 606.0 |
| 2022-03-11 | 26.21 (+0.41) | 2.4 (-0.44) | 0.57 (-0.01) | 2317 | 14.55 | -1922 | 12.07 | -12 | 0.08 | 15922 | 638.0 | 659.0 | 660.0 | 613.0 |
| 2022-03-04 | 25.8 (+0.13) | 2.84 (-0.35) | 0.58 (0.0) | 702 | 10.54 | -1563 | 23.46 | -30 | 0.45 | 6661 | 671.0 | 685.0 | 706.0 | 670.0 |
| 2022-02-25 | 25.67 (-0.06) | 3.19 (-0.13) | 0.58 (-0.05) | -239 | 2.43 | -535 | 5.45 | -202 | 2.06 | 9819 | 688.0 | 712.0 | 721.0 | 679.0 |
| 2022-02-18 | 25.73 (-0.13) | 3.32 (0.0) | 0.63 (-0.05) | -178 | 1.75 | -17 | 0.17 | -224 | 2.2 | 10178 | 715.0 | 723.0 | 732.0 | 710.0 |
| 2022-02-11 | 25.86 (-0.85) | 3.32 (-0.34) | 0.68 (+0.02) | -3543 | 9.67 | -1493 | 4.07 | 71 | 0.19 | 36646 | 735.0 | 721.0 | 740.0 | 691.0 |
| 2022-01-26 | 26.71 (-0.31) | 3.66 (+0.04) | 0.66 (-0.01) | -1493 | 14.81 | 166 | 1.65 | -48 | 0.48 | 10079 | 771.0 | 788.0 | 797.0 | 762.0 |
| 2022-01-21 | 27.02 (-1.27) | 3.62 (-0.06) | 0.67 (-0.09) | -6713 | 30.11 | -238 | 1.07 | -388 | 1.74 | 22293 | 764.0 | 824.0 | 850.0 | 762.0 |
| 2022-01-14 | 28.29 (+0.24) | 3.68 (+0.22) | 0.76 (-0.02) | 679 | 3.67 | 959 | 5.19 | -87 | 0.47 | 18495 | 860.0 | 827.0 | 898.0 | 818.0 |
| 2022-01-07 | 28.05 (-0.2) | 3.46 (+0.17) | 0.78 (+0.01) | -967 | 7.77 | 742 | 5.96 | 65 | 0.52 | 12450 | 834.0 | 900.0 | 906.0 | 834.0 |
| 2021-12-30 | 28.25 (-0.13) | 3.29 (+0.12) | 0.77 (+0.08) | -681 | 6.29 | 507 | 4.69 | 349 | 3.23 | 10820 | 888.0 | 850.0 | 906.0 | 839.0 |
| 2021-12-24 | 28.38 (+0.09) | 3.17 (+0.11) | 0.69 (+0.01) | 578 | 6.13 | 481 | 5.1 | 51 | 0.54 | 9435 | 846.0 | 806.0 | 859.0 | 798.0 |
| 2021-12-17 | 28.29 (-0.18) | 3.06 (0.0) | 0.68 (-0.01) | -558 | 6.19 | 17 | 0.19 | -40 | 0.44 | 9012 | 806.0 | 815.0 | 829.0 | 790.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 28.47 (-0.42) | 3.06 (-0.07) | 0.69 (+0.01) | -1751 | 19.73 | -326 | 3.67 | 29 | 0.33 | 8876 | 813.0 | 834.0 | 837.0 | 799.0 |
| 2021-12-03 | 28.89 (+0.02) | 3.13 (-0.08) | 0.68 (+0.02) | -325 | 2.89 | -319 | 2.84 | 101 | 0.9 | 11238 | 819.0 | 800.0 | 842.0 | 796.0 |
| 2021-11-26 | 28.87 (-0.1) | 3.21 (+0.42) | 0.66 (-0.03) | -474 | 2.75 | 1818 | 10.55 | -152 | 0.88 | 17240 | 808.0 | 806.0 | 885.0 | 806.0 |
| 2021-11-19 | 28.97 (+0.03) | 2.79 (-0.04) | 0.69 (-0.02) | 392 | 5.7 | -178 | 2.59 | -64 | 0.93 | 6877 | 810.0 | 793.0 | 831.0 | 792.0 |
| 2021-11-12 | 28.94 (-0.14) | 2.83 (0.0) | 0.71 (+0.03) | -516 | 4.23 | 6 | 0.05 | 90 | 0.74 | 12205 | 786.0 | 771.0 | 818.0 | 756.0 |
| 2021-11-05 | 29.08 (-0.53) | 2.83 (+0.02) | 0.68 (+0.05) | -2439 | 14.78 | 90 | 0.55 | 228 | 1.38 | 16500 | 773.0 | 767.0 | 806.0 | 750.0 |
| 2021-10-29 | 29.61 (-0.42) | 2.81 (-0.15) | 0.63 (+0.01) | -2254 | 20.24 | -676 | 6.07 | 66 | 0.59 | 11134 | 760.0 | 762.0 | 774.0 | 736.0 |
| 2021-10-22 | 30.03 (-0.53) | 2.96 (+0.09) | 0.62 (+0.01) | -2241 | 25.03 | 405 | 4.52 | 25 | 0.28 | 8953 | 760.0 | 769.0 | 780.0 | 747.0 |
| 2021-10-15 | 30.56 (-0.45) | 2.87 (+0.03) | 0.61 (+0.01) | -2062 | 22.14 | 129 | 1.39 | 50 | 0.54 | 9314 | 763.0 | 782.0 | 789.0 | 732.0 |
| 2021-10-08 | 31.01 (-0.56) | 2.84 (+0.2) | 0.6 (0.0) | -2499 | 19.62 | 900 | 7.07 | -16 | 0.13 | 12737 | 782.0 | 784.0 | 794.0 | 708.0 |
| 2021-10-01 | 31.57 (-0.67) | 2.64 (+0.01) | 0.6 (+0.01) | -3004 | 29.83 | -110 | 1.09 | 41 | 0.41 | 10071 | 767.0 | 857.0 | 861.0 | 763.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 26.12 (+0.34) | 8.01 (-0.29) | 1.53 (+0.25) | 1464 | 19.02 | -1403 | 18.23 | 1206 | 15.67 | 7696 | 950.0 | 1015.0 | 1040.0 | 923.0 |
| 2026-05-29 | 25.78 (-1.85) | 8.3 (+2.29) | 1.28 (+0.48) | 4464 | 2.3 | 10966 | 5.66 | 2302 | 1.19 | 193873 | 1015.0 | 605.0 | 1020.0 | 597.0 |
| 2026-04-30 | 27.63 (+4.3) | 6.01 (+1.05) | 0.8 (-0.05) | 18147 | 11.24 | 6379 | 3.95 | -252 | 0.16 | 161444 | 580.0 | 433.5 | 633.0 | 407.0 |
| 2026-03-31 | 23.33 (+0.96) | 4.96 (-0.14) | 0.85 (-0.08) | 2491 | 3.28 | -666 | 0.88 | -367 | 0.48 | 75951 | 420.5 | 441.0 | 494.5 | 417.0 |
| 2026-02-26 | 22.37 (-0.1) | 5.1 (-0.2) | 0.93 (-0.06) | -2005 | 3.77 | -959 | 1.8 | -290 | 0.54 | 53245 | 455.0 | 495.0 | 499.5 | 423.0 |
| 2026-01-30 | 22.47 (+0.46) | 5.3 (+3.42) | 0.99 (+0.33) | -3183 | 1.8 | 15777 | 8.9 | 1569 | 0.89 | 177200 | 497.0 | 406.0 | 537.0 | 403.0 |
| 2025-12-31 | 22.01 (-0.34) | 1.88 (+0.7) | 0.66 (+0.11) | -4917 | 8.31 | 3321 | 5.61 | 528 | 0.89 | 59178 | 406.0 | 384.0 | 421.0 | 360.0 |
| 2025-11-28 | 22.35 (-0.22) | 1.18 (-0.84) | 0.55 (-0.14) | -3744 | 6.24 | -4017 | 6.7 | -667 | 1.11 | 59957 | 376.0 | 505.0 | 515.0 | 333.0 |
| 2025-10-31 | 22.57 (+2.32) | 2.02 (-0.27) | 0.69 (0.0) | 8202 | 8.83 | -805 | 0.87 | -16 | 0.02 | 92923 | 508.0 | 468.0 | 558.0 | 462.5 |
| 2025-09-30 | 20.25 (+3.99) | 2.29 (+0.94) | 0.69 (+0.05) | 22497 | 13.68 | 4517 | 2.75 | 269 | 0.16 | 164497 | 466.5 | 371.5 | 520.0 | 352.5 |
| 2025-08-29 | 16.26 (-0.65) | 1.35 (0.0) | 0.64 (+0.01) | -5898 | 9.1 | -35 | 0.05 | 46 | 0.07 | 64805 | 372.0 | 338.5 | 388.5 | 334.5 |
| 2025-07-31 | 16.91 (+0.66) | 1.35 (+0.11) | 0.63 (+0.03) | -244 | 0.36 | 126 | 0.18 | 134 | 0.2 | 68647 | 342.5 | 301.5 | 363.5 | 292.0 |
| 2025-06-30 | 16.25 (-0.61) | 1.24 (-0.62) | 0.6 (-0.04) | -362 | 0.95 | -2990 | 7.88 | -189 | 0.5 | 37927 | 301.5 | 313.0 | 327.0 | 278.5 |
| 2025-05-29 | 16.86 (+1.67) | 1.86 (-1.92) | 0.64 (0.0) | 7106 | 18.07 | -9142 | 23.25 | -23 | 0.06 | 39319 | 315.0 | 313.0 | 349.5 | 292.5 |
| 2025-04-30 | 15.19 (+0.19) | 3.78 (-0.84) | 0.64 (-0.04) | 731 | 1.76 | -3526 | 8.47 | -196 | 0.47 | 41630 | 308.5 | 325.5 | 332.5 | 255.5 |
| 2025-03-31 | 15.0 (-0.24) | 4.62 (-0.17) | 0.68 (-0.03) | -1383 | 2.46 | -809 | 1.44 | -122 | 0.22 | 56146 | 319.0 | 372.0 | 421.0 | 318.5 |
| 2025-02-27 | 15.24 (-0.61) | 4.79 (-0.29) | 0.71 (+0.06) | -3102 | 5.92 | -1388 | 2.65 | 268 | 0.51 | 52428 | 378.0 | 336.0 | 391.0 | 315.5 |
| 2025-01-22 | 15.85 (-0.42) | 5.08 (-0.16) | 0.65 (-0.12) | -1356 | 5.79 | -1026 | 4.38 | -572 | 2.44 | 23415 | 342.0 | 383.0 | 393.5 | 335.0 |
| 2024-12-31 | 16.27 (-1.96) | 5.24 (-0.05) | 0.77 (+0.13) | -10537 | 21.45 | -261 | 0.53 | 638 | 1.3 | 49134 | 381.5 | 412.0 | 432.0 | 358.0 |
| 2024-11-29 | 18.23 (-1.95) | 5.29 (+0.8) | 0.64 (-0.01) | -10541 | 24.71 | 3807 | 8.93 | -24 | 0.06 | 42652 | 410.0 | 420.0 | 441.0 | 399.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 20.18 (-1.22) | 4.49 (-0.05) | 0.65 (-0.01) | -5548 | 24.26 | -189 | 0.83 | -71 | 0.31 | 22869 | 424.0 | 453.0 | 457.0 | 418.5 |
| 2024-09-30 | 21.4 (-1.08) | 4.54 (+0.72) | 0.66 (+0.02) | -5646 | 23.02 | 3415 | 13.93 | 94 | 0.38 | 24523 | 455.0 | 487.5 | 490.5 | 444.5 |
| 2024-08-30 | 22.48 (-0.64) | 3.82 (-0.01) | 0.64 (-0.05) | -4346 | 13.21 | -33 | 0.1 | -259 | 0.79 | 32910 | 484.5 | 510.0 | 520.0 | 441.0 |
| 2024-07-31 | 23.12 (-0.68) | 3.83 (+0.61) | 0.69 (-0.1) | -2706 | 5.2 | 2985 | 5.74 | -462 | 0.89 | 51990 | 496.0 | 542.0 | 596.0 | 480.5 |
| 2024-06-28 | 23.8 (+0.31) | 3.22 (-0.12) | 0.79 (-0.01) | 1192 | 3.27 | -562 | 1.54 | -24 | 0.07 | 36447 | 539.0 | 530.0 | 550.0 | 526.0 |
| 2024-05-31 | 23.49 (-0.95) | 3.34 (+0.35) | 0.8 (+0.04) | -5044 | 13.55 | 1664 | 4.47 | 164 | 0.44 | 37230 | 527.0 | 519.0 | 534.0 | 503.0 |
| 2024-04-30 | 24.44 (+3.48) | 2.99 (-0.63) | 0.76 (+0.01) | -9597 | 18.92 | -1601 | 3.16 | 375 | 0.74 | 50717 | 522.0 | 560.0 | 568.0 | 501.0 |
| 2024-03-29 | 20.96 (-2.2) | 3.62 (+1.68) | 0.75 (-0.11) | -14271 | 18.23 | 7298 | 9.32 | -468 | 0.6 | 78303 | 580.0 | 556.0 | 638.0 | 540.0 |
| 2024-02-29 | 23.16 (-0.93) | 1.94 (-0.14) | 0.86 (0.0) | -5267 | 26.24 | -599 | 2.98 | -15 | 0.07 | 20070 | 558.0 | 579.0 | 584.0 | 546.0 |
| 2024-01-31 | 24.09 (+0.02) | 2.08 (+0.15) | 0.86 (+0.02) | 731 | 2.48 | -37 | 0.13 | 109 | 0.37 | 29477 | 579.0 | 588.0 | 604.0 | 561.0 |
| 2023-12-29 | 24.07 (+0.42) | 1.93 (+0.41) | 0.84 (-0.02) | 1763 | 4.07 | 1766 | 4.07 | -120 | 0.28 | 43363 | 587.0 | 581.0 | 639.0 | 573.0 |
| 2023-11-30 | 23.65 (+1.09) | 1.52 (+0.48) | 0.86 (-0.08) | 4600 | 10.29 | 2112 | 4.72 | -351 | 0.78 | 44722 | 584.0 | 478.0 | 596.0 | 477.0 |
| 2023-10-31 | 22.56 (-0.32) | 1.04 (-0.17) | 0.94 (-0.2) | -812 | 4.66 | 96 | 0.55 | -864 | 4.95 | 17441 | 474.5 | 457.0 | 485.0 | 452.0 |
| 2023-09-28 | 22.88 (-0.54) | 1.21 (+0.11) | 1.14 (-0.03) | -2249 | 11.7 | 448 | 2.33 | -106 | 0.55 | 19224 | 453.5 | 459.0 | 485.5 | 453.5 |
| 2023-08-31 | 23.42 (-0.85) | 1.1 (-0.27) | 1.17 (+0.05) | -4149 | 15.26 | -1166 | 4.29 | 212 | 0.78 | 27181 | 459.0 | 517.0 | 519.0 | 447.0 |
| 2023-07-31 | 24.27 (-0.1) | 1.37 (+0.28) | 1.12 (+0.06) | -1067 | 3.01 | 1255 | 3.54 | 274 | 0.77 | 35439 | 514.0 | 498.0 | 542.0 | 488.0 |
| 2023-06-30 | 24.37 (-0.46) | 1.09 (-0.14) | 1.06 (-0.03) | -1316 | 5.97 | -585 | 2.65 | -148 | 0.67 | 22053 | 497.0 | 507.0 | 522.0 | 487.0 |
| 2023-05-31 | 24.83 (-0.55) | 1.23 (-0.23) | 1.09 (+0.25) | -1657 | 5.12 | -1023 | 3.16 | 1092 | 3.38 | 32340 | 504.0 | 478.5 | 514.0 | 463.0 |
| 2023-04-28 | 25.38 (-0.62) | 1.46 (-0.14) | 0.84 (-0.03) | -3504 | 15.21 | -594 | 2.58 | -153 | 0.66 | 23030 | 481.0 | 518.0 | 528.0 | 468.5 |
| 2023-03-31 | 26.0 (-0.44) | 1.6 (-0.15) | 0.87 (+0.07) | -1609 | 3.58 | -691 | 1.54 | 325 | 0.72 | 44954 | 518.0 | 505.0 | 532.0 | 487.5 |
| 2023-02-24 | 26.44 (+0.58) | 1.75 (-0.3) | 0.8 (+0.09) | 1800 | 5.53 | -1283 | 3.94 | 381 | 1.17 | 32576 | 512.0 | 527.0 | 547.0 | 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 | |||
| 2023-01-31 | 25.86 (+1.22) | 2.05 (+0.19) | 0.71 (-0.22) | 5064 | 15.26 | 814 | 2.45 | -951 | 2.87 | 33190 | 523.0 | 426.5 | 530.0 | 425.5 |
| 2022-12-30 | 24.64 (+0.03) | 1.86 (-0.37) | 0.93 (+0.23) | 447 | 1.25 | -1658 | 4.64 | 1004 | 2.81 | 35718 | 427.5 | 483.0 | 496.0 | 421.5 |
| 2022-11-30 | 24.61 (+0.05) | 2.23 (+0.86) | 0.7 (-0.17) | 894 | 0.92 | 3735 | 3.83 | -765 | 0.78 | 97550 | 470.0 | 355.5 | 504.0 | 354.5 |
| 2022-10-31 | 24.56 (-0.53) | 1.37 (-0.19) | 0.87 (+0.1) | -2764 | 5.56 | -925 | 1.86 | 457 | 0.92 | 49670 | 358.5 | 356.0 | 394.0 | 331.5 |
| 2022-09-30 | 25.09 (-0.65) | 1.56 (-0.54) | 0.77 (-0.01) | -3424 | 7.31 | -2331 | 4.97 | -47 | 0.1 | 46860 | 366.5 | 478.0 | 478.0 | 344.0 |
| 2022-08-31 | 25.74 (-0.17) | 2.1 (+0.26) | 0.78 (+0.1) | -734 | 1.41 | 1096 | 2.1 | 438 | 0.84 | 52115 | 486.0 | 454.0 | 521.0 | 442.0 |
| 2022-07-29 | 25.91 (-0.33) | 1.84 (-0.36) | 0.68 (+0.09) | -2191 | 3.29 | -1548 | 2.32 | 370 | 0.56 | 66584 | 454.0 | 455.0 | 485.0 | 400.0 |
| 2022-06-30 | 26.24 (-0.45) | 2.2 (-0.31) | 0.59 (+0.06) | -1795 | 3.0 | -1178 | 1.97 | 269 | 0.45 | 59810 | 453.0 | 621.0 | 634.0 | 453.0 |
| 2022-05-31 | 26.69 (-0.75) | 2.51 (+0.99) | 0.53 (-0.02) | -1316 | 2.02 | 4324 | 6.65 | -98 | 0.15 | 65050 | 624.0 | 515.0 | 627.0 | 513.0 |
| 2022-04-29 | 27.44 (+0.81) | 1.52 (-1.14) | 0.55 (-0.04) | 3628 | 9.0 | -4956 | 12.29 | -142 | 0.35 | 40328 | 520.0 | 667.0 | 675.0 | 491.5 |
| 2022-03-31 | 26.63 (+0.96) | 2.66 (-0.53) | 0.59 (+0.01) | 4656 | 8.93 | -2544 | 4.88 | 14 | 0.03 | 52128 | 671.0 | 685.0 | 706.0 | 606.0 |
| 2022-02-25 | 25.67 (-1.04) | 3.19 (-0.47) | 0.58 (-0.08) | -3960 | 6.99 | -2045 | 3.61 | -355 | 0.63 | 56644 | 688.0 | 721.0 | 740.0 | 679.0 |
| 2022-01-26 | 26.71 (-1.54) | 3.66 (+0.37) | 0.66 (-0.11) | -8494 | 13.41 | 1629 | 2.57 | -458 | 0.72 | 63318 | 771.0 | 900.0 | 906.0 | 762.0 |
| 2021-12-30 | 28.25 (-0.68) | 3.29 (+0.06) | 0.77 (+0.09) | -2950 | 6.57 | 254 | 0.57 | 397 | 0.88 | 44913 | 888.0 | 808.0 | 906.0 | 790.0 |
| 2021-11-30 | 28.93 (-0.68) | 3.23 (+0.42) | 0.68 (+0.05) | -2824 | 4.93 | 1842 | 3.22 | 195 | 0.34 | 57293 | 815.0 | 767.0 | 885.0 | 750.0 |
| 2021-10-29 | 29.61 (-2.1) | 2.81 (+0.15) | 0.63 (+0.03) | -9675 | 21.58 | 661 | 1.47 | 133 | 0.3 | 44825 | 760.0 | 791.0 | 794.0 | 708.0 |
| 2021-09-30 | 31.71 (-0.86) | 2.66 (+0.35) | 0.6 (0.0) | -3785 | 10.55 | 1411 | 3.93 | 24 | 0.07 | 35877 | 795.0 | 871.0 | 920.0 | 787.0 |
| 2021-08-31 | 32.57 (-1.16) | 2.31 (-0.25) | 0.6 (+0.02) | -5185 | 9.82 | -1127 | 2.13 | 92 | 0.17 | 52822 | 870.0 | 858.0 | 905.0 | 745.0 |
| 2021-07-30 | 33.73 (-0.83) | 2.56 (-0.11) | 0.58 (-0.01) | -3737 | 12.19 | -453 | 1.48 | -57 | 0.19 | 30644 | 847.0 | 921.0 | 972.0 | 836.0 |
| 2021-06-30 | 34.56 () | 2.67 () | 0.59 () | -1738 | 16.08 | 521 | 4.82 | -6 | 0.06 | 10811 | 919.0 | 930.0 | 950.0 | 901.0 |