- 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 | 14.03 (-0.76) | 1.03 (0.0) | 2.37 (+0.05) | -211 | 17.54 | 0 | 0.0 | 13 | 1.08 | 1203 | 1715.0 | 1760.0 | 1855.0 | 1700.0 |
| 2026-06-02 | 14.79 (+0.06) | 1.03 (+0.19) | 2.32 (-0.03) | 15 | 1.58 | 54 | 5.68 | -8 | 0.84 | 950 | 1745.0 | 1725.0 | 1770.0 | 1660.0 |
| 2026-06-01 | 14.73 (-0.08) | 0.84 (-0.06) | 2.35 (-0.01) | -32 | 2.79 | -18 | 1.57 | -4 | 0.35 | 1145 | 1715.0 | 1660.0 | 1775.0 | 1650.0 |
| 2026-05-29 | 14.81 (-0.2) | 0.9 (-0.36) | 2.36 (+0.06) | -76 | 6.36 | -99 | 8.28 | 17 | 1.42 | 1195 | 1665.0 | 1760.0 | 1760.0 | 1610.0 |
| 2026-05-28 | 15.01 (+0.17) | 1.26 (0.0) | 2.3 (-0.05) | 38 | 3.54 | 0 | 0.0 | -12 | 1.12 | 1073 | 1700.0 | 1780.0 | 1840.0 | 1650.0 |
| 2026-05-27 | 14.84 (-0.1) | 1.26 (-0.58) | 2.35 (+0.05) | -45 | 3.21 | -160 | 11.41 | 14 | 1.0 | 1402 | 1780.0 | 1850.0 | 1910.0 | 1725.0 |
| 2026-05-26 | 14.94 (-0.23) | 1.84 (-0.29) | 2.3 (0.0) | -104 | 6.31 | -80 | 4.85 | 0 | 0.0 | 1648 | 1800.0 | 1890.0 | 1925.0 | 1780.0 |
| 2026-05-25 | 15.17 (+0.51) | 2.13 (-0.16) | 2.3 (-0.05) | 125 | 13.37 | -43 | 4.6 | -15 | 1.6 | 935 | 1815.0 | 1730.0 | 1815.0 | 1710.0 |
| 2026-05-22 | 14.66 (+1.38) | 2.29 (-2.3) | 2.35 (0.0) | 333 | 10.8 | -635 | 20.6 | -1 | 0.03 | 3083 | 1650.0 | 1690.0 | 1760.0 | 1580.0 |
| 2026-05-21 | 13.28 (+1.77) | 4.59 (-1.38) | 2.35 (-0.17) | 437 | 14.0 | -378 | 12.11 | -45 | 1.44 | 3121 | 1685.0 | 1880.0 | 1940.0 | 1620.0 |
| 2026-05-20 | 11.51 (-0.08) | 5.97 (+0.01) | 2.52 (-0.11) | -24 | 8.08 | 0 | 0.0 | -31 | 10.44 | 297 | 1780.0 | 1695.0 | 1780.0 | 1695.0 |
| 2026-05-19 | 11.59 (+0.01) | 5.96 (0.0) | 2.63 (+0.02) | 2 | 0.51 | 0 | 0.0 | 6 | 1.53 | 392 | 1620.0 | 1770.0 | 1770.0 | 1620.0 |
| 2026-05-18 | 11.58 (+0.16) | 5.96 (-0.02) | 2.61 (+0.07) | 44 | 5.49 | -6 | 0.75 | 18 | 2.24 | 802 | 1800.0 | 1610.0 | 1800.0 | 1565.0 |
| 2026-05-15 | 11.42 (-0.44) | 5.98 (-0.04) | 2.54 (+0.14) | -120 | 10.09 | -9 | 0.76 | 40 | 3.36 | 1189 | 1735.0 | 1895.0 | 1930.0 | 1735.0 |
| 2026-05-14 | 11.86 (+0.01) | 6.02 (0.0) | 2.4 (+0.06) | 0 | 0.0 | 0 | 0.0 | 15 | 14.42 | 104 | 1925.0 | 1925.0 | 1925.0 | 1925.0 |
| 2026-05-13 | 11.85 (+0.06) | 6.02 (0.0) | 2.34 (-0.02) | 15 | 13.16 | 0 | 0.0 | -6 | 5.26 | 114 | 2135.0 | 2135.0 | 2135.0 | 2135.0 |
| 2026-05-12 | 11.79 (+0.34) | 6.02 (0.0) | 2.36 (+0.01) | 93 | 37.8 | 0 | 0.0 | 3 | 1.22 | 246 | 2370.0 | 2285.0 | 2410.0 | 2270.0 |
| 2026-05-11 | 11.45 (+0.19) | 6.02 (-0.16) | 2.35 (+0.27) | 49 | 17.82 | -45 | 16.36 | 75 | 27.27 | 275 | 2270.0 | 2160.0 | 2300.0 | 2160.0 |
| 2026-05-08 | 11.26 (+0.18) | 6.18 (0.0) | 2.08 (+0.24) | 49 | 19.07 | 0 | 0.0 | 66 | 25.68 | 257 | 2210.0 | 2320.0 | 2320.0 | 2150.0 |
| 2026-05-07 | 11.08 (+0.16) | 6.18 (-0.01) | 1.84 (+0.15) | 46 | 19.41 | -2 | 0.84 | 42 | 17.72 | 237 | 2385.0 | 2380.0 | 2385.0 | 2250.0 |
| 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 | 10.92 (+1.06) | 6.19 (-0.07) | 1.69 (-0.35) | 221 | 8.67 | -19 | 0.75 | -97 | 3.81 | 2548 | 2395.0 | 2420.0 | 2530.0 | 2310.0 |
| 2026-05-05 | 9.86 (+0.08) | 6.26 (-0.01) | 2.04 (-0.26) | -5 | 0.45 | -4 | 0.36 | -73 | 6.61 | 1105 | 2565.0 | 2565.0 | 2565.0 | 2480.0 |
| 2026-05-04 | 9.78 (-0.07) | 6.27 (-0.01) | 2.3 (+0.11) | -21 | 18.26 | -4 | 3.48 | 32 | 27.83 | 115 | 2335.0 | 2335.0 | 2335.0 | 2335.0 |
| 2026-04-30 | 9.85 (-0.03) | 6.28 (-0.01) | 2.19 (+0.19) | -19 | 4.49 | -2 | 0.47 | 52 | 12.29 | 423 | 2125.0 | 2125.0 | 2125.0 | 2125.0 |
| 2026-04-29 | 9.88 (-0.15) | 6.29 (+0.03) | 2.0 (+0.01) | -76 | 4.63 | 10 | 0.61 | 3 | 0.18 | 1643 | 1935.0 | 1845.0 | 1990.0 | 1800.0 |
| 2026-04-28 | 10.03 (-0.47) | 6.26 (+0.07) | 1.99 (-0.03) | -140 | 7.15 | 18 | 0.92 | -8 | 0.41 | 1959 | 1845.0 | 1710.0 | 1880.0 | 1620.0 |
| 2026-04-27 | 10.5 (-0.47) | 6.19 (+0.2) | 2.02 (-0.21) | -129 | 6.39 | 55 | 2.72 | -60 | 2.97 | 2020 | 1710.0 | 1950.0 | 1995.0 | 1645.0 |
| 2026-04-24 | 10.97 (-0.1) | 5.99 (+0.02) | 2.23 (+0.04) | -29 | 9.73 | 7 | 2.35 | 13 | 4.36 | 298 | 1825.0 | 1880.0 | 1935.0 | 1730.0 |
| 2026-04-23 | 11.07 (+0.29) | 5.97 (0.0) | 2.19 (0.0) | 81 | 24.4 | 0 | 0.0 | -1 | 0.3 | 332 | 1800.0 | 1980.0 | 1995.0 | 1705.0 |
| 2026-04-22 | 10.78 (+0.13) | 5.97 (-0.04) | 2.19 (-0.07) | 34 | 20.36 | -12 | 7.19 | -18 | 10.78 | 167 | 1890.0 | 1905.0 | 1970.0 | 1885.0 |
| 2026-04-21 | 10.65 (-0.02) | 6.01 (0.0) | 2.26 (-0.05) | -31 | 19.38 | 0 | 0.0 | -14 | 8.75 | 160 | 1875.0 | 1925.0 | 1955.0 | 1875.0 |
| 2026-04-20 | 10.67 (+0.13) | 6.01 (-1.25) | 2.31 (-0.04) | 38 | 27.34 | 0 | 0.0 | -13 | 9.35 | 139 | 1935.0 | 1900.0 | 1955.0 | 1900.0 |
| 2026-04-17 | 10.54 (-6.86) | 7.26 (0.0) | 2.35 (-0.2) | 4 | 1.62 | 0 | 0.0 | -54 | 21.86 | 247 | 1870.0 | 1900.0 | 2005.0 | 1865.0 |
| 2026-04-16 | 17.4 (-0.03) | 7.26 (-0.03) | 2.55 (-0.01) | -7 | 4.83 | -6 | 4.14 | -3 | 2.07 | 145 | 1890.0 | 1950.0 | 1950.0 | 1850.0 |
| 2026-04-15 | 17.43 (+0.3) | 7.29 (-0.02) | 2.56 (+0.02) | 81 | 36.0 | -8 | 3.56 | 5 | 2.22 | 225 | 1910.0 | 1775.0 | 1940.0 | 1775.0 |
| 2026-04-14 | 17.13 (+0.33) | 7.31 (0.0) | 2.54 (+0.06) | 18 | 7.79 | 0 | 0.0 | 19 | 8.23 | 231 | 1795.0 | 1860.0 | 1900.0 | 1785.0 |
| 2026-04-13 | 16.8 (+0.27) | 7.31 (-0.01) | 2.48 (+0.09) | 38 | 14.07 | 0 | 0.0 | 24 | 8.89 | 270 | 1850.0 | 1700.0 | 1865.0 | 1685.0 |
| 2026-04-10 | 16.53 (+0.49) | 7.32 (+1.05) | 2.39 (-0.05) | 112 | 3.76 | 288 | 9.67 | -14 | 0.47 | 2977 | 1700.0 | 1615.0 | 1730.0 | 1610.0 |
| 2026-04-09 | 16.04 (+0.36) | 6.27 (+0.07) | 2.44 (+0.06) | 43 | 2.49 | 20 | 1.16 | 17 | 0.99 | 1725 | 1595.0 | 1490.0 | 1595.0 | 1485.0 |
| 2026-04-08 | 15.68 (-1.16) | 6.2 (+0.73) | 2.38 (-0.1) | -352 | 10.76 | 199 | 6.09 | -28 | 0.86 | 3270 | 1450.0 | 1465.0 | 1495.0 | 1370.0 |
| 2026-04-07 | 16.84 (-0.48) | 5.47 (+0.19) | 2.48 (-0.03) | -151 | 10.06 | 53 | 3.53 | -9 | 0.6 | 1501 | 1480.0 | 1490.0 | 1510.0 | 1385.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 17.32 (-1.36) | 5.28 (+0.87) | 2.51 (-0.07) | -397 | 19.16 | 240 | 11.58 | -18 | 0.87 | 2072 | 1450.0 | 1545.0 | 1560.0 | 1450.0 |
| 2026-04-01 | 18.68 (-0.85) | 4.41 (+1.02) | 2.58 (+0.16) | -257 | 13.11 | 281 | 14.33 | 44 | 2.24 | 1961 | 1505.0 | 1495.0 | 1505.0 | 1445.0 |
| 2026-03-31 | 19.53 (+0.44) | 3.39 (+1.79) | 2.42 (-0.53) | 87 | 2.0 | 493 | 11.35 | -146 | 3.36 | 4343 | 1370.0 | 1505.0 | 1560.0 | 1370.0 |
| 2026-03-30 | 19.09 (-0.39) | 1.6 (+0.22) | 2.95 (-0.01) | -117 | 3.47 | 62 | 1.84 | -3 | 0.09 | 3369 | 1520.0 | 1460.0 | 1520.0 | 1280.0 |
| 2026-03-27 | 19.48 (+0.07) | 1.38 (0.0) | 2.96 (+0.09) | -1 | 0.31 | 0 | 0.0 | 26 | 8.15 | 319 | 1385.0 | 1215.0 | 1385.0 | 1215.0 |
| 2026-03-26 | 19.41 (-0.05) | 1.38 (0.0) | 2.87 (+0.05) | -22 | 4.7 | 0 | 0.0 | 15 | 3.21 | 468 | 1260.0 | 1190.0 | 1295.0 | 1190.0 |
| 2026-03-25 | 19.46 (-0.09) | 1.38 (0.0) | 2.82 (+0.07) | -25 | 11.63 | 0 | 0.0 | 18 | 8.37 | 215 | 1180.0 | 1180.0 | 1210.0 | 1155.0 |
| 2026-03-24 | 19.55 (+0.09) | 1.38 (0.0) | 2.75 (-0.04) | 23 | 10.85 | 0 | 0.0 | -10 | 4.72 | 212 | 1100.0 | 1205.0 | 1205.0 | 1045.0 |
| 2026-03-23 | 19.46 (-0.14) | 1.38 (0.0) | 2.79 (+0.03) | -38 | 10.92 | 0 | 0.0 | 9 | 2.59 | 348 | 1160.0 | 1240.0 | 1265.0 | 1160.0 |
| 2026-03-20 | 19.6 (-0.04) | 1.38 (0.0) | 2.76 (+0.13) | -11 | 2.68 | -1 | 0.24 | 35 | 8.54 | 410 | 1285.0 | 1225.0 | 1285.0 | 1215.0 |
| 2026-03-19 | 19.64 (+0.03) | 1.38 (0.0) | 2.63 (+0.04) | 2 | 1.11 | 0 | 0.0 | 12 | 6.67 | 180 | 1170.0 | 1150.0 | 1210.0 | 1150.0 |
| 2026-03-18 | 19.61 (-0.04) | 1.38 (0.0) | 2.59 (-0.02) | -13 | 5.0 | 0 | 0.0 | -7 | 2.69 | 260 | 1200.0 | 1185.0 | 1210.0 | 1185.0 |
| 2026-03-17 | 19.65 (+0.21) | 1.38 (-0.03) | 2.61 (0.0) | 13 | 6.16 | -8 | 3.79 | 2 | 0.95 | 211 | 1160.0 | 1180.0 | 1180.0 | 1135.0 |
| 2026-03-16 | 19.44 (+0.04) | 1.41 (0.0) | 2.61 (+0.12) | 3 | 0.94 | 0 | 0.0 | 32 | 10.06 | 318 | 1130.0 | 1150.0 | 1150.0 | 1090.0 |
| 2026-03-13 | 19.4 (-0.15) | 1.41 (+0.44) | 2.49 (-0.32) | -150 | 2.75 | 123 | 2.25 | -90 | 1.65 | 5464 | 1130.0 | 1210.0 | 1295.0 | 1105.0 |
| 2026-03-12 | 19.55 (+0.01) | 0.97 (+0.01) | 2.81 (+0.19) | -4 | 1.64 | 0 | 0.0 | 54 | 22.13 | 244 | 1185.0 | 1185.0 | 1185.0 | 1185.0 |
| 2026-03-11 | 19.54 (-0.28) | 0.96 (0.0) | 2.62 (-0.01) | -22 | 9.65 | 0 | 0.0 | -2 | 0.88 | 228 | 1080.0 | 1080.0 | 1080.0 | 1080.0 |
| 2026-03-10 | 19.82 (-0.09) | 0.96 (-0.01) | 2.63 (+0.07) | -23 | 5.96 | 0 | 0.0 | 18 | 4.66 | 386 | 986.0 | 986.0 | 986.0 | 969.0 |
| 2026-03-09 | 19.91 (-0.26) | 0.97 (+0.01) | 2.56 (-0.08) | -94 | 3.39 | 1 | 0.04 | -22 | 0.79 | 2776 | 897.0 | 817.0 | 907.0 | 817.0 |
| 2026-03-06 | 20.17 (+0.09) | 0.96 (-0.01) | 2.64 (+0.13) | 17 | 1.48 | -2 | 0.17 | 36 | 3.14 | 1147 | 907.0 | 847.0 | 907.0 | 847.0 |
| 2026-03-05 | 20.08 (-0.17) | 0.97 (-0.4) | 2.51 (+0.05) | -47 | 12.98 | -111 | 30.66 | 14 | 3.87 | 362 | 825.0 | 825.0 | 825.0 | 825.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 20.25 (+0.31) | 1.37 (0.0) | 2.46 (+0.15) | 85 | 23.48 | 0 | 0.0 | 42 | 11.6 | 362 | 750.0 | 779.0 | 779.0 | 750.0 |
| 2026-03-03 | 19.94 (+0.15) | 1.37 (0.0) | 2.31 (-0.02) | 41 | 13.9 | 0 | 0.0 | -6 | 2.03 | 295 | 833.0 | 871.0 | 918.0 | 828.0 |
| 2026-03-02 | 19.79 (-0.32) | 1.37 (0.0) | 2.33 (+0.02) | -86 | 29.97 | 0 | 0.0 | 7 | 2.44 | 287 | 871.0 | 860.0 | 915.0 | 860.0 |
| 2026-02-26 | 20.11 (+0.31) | 1.37 (0.0) | 2.31 (+0.01) | 82 | 38.68 | 0 | 0.0 | 1 | 0.47 | 212 | 915.0 | 840.0 | 917.0 | 840.0 |
| 2026-02-25 | 19.8 (-0.25) | 1.37 (0.0) | 2.3 (-0.02) | -69 | 19.49 | 0 | 0.0 | -5 | 1.41 | 354 | 835.0 | 815.0 | 888.0 | 815.0 |
| 2026-02-24 | 20.05 (0.0) | 1.37 (0.0) | 2.32 (+0.12) | 1 | 0.43 | 0 | 0.0 | 34 | 14.53 | 234 | 872.0 | 844.0 | 910.0 | 840.0 |
| 2026-02-23 | 20.05 (-0.02) | 1.37 (+0.11) | 2.2 (+0.01) | -6 | 1.26 | 31 | 6.51 | 3 | 0.63 | 476 | 828.0 | 821.0 | 830.0 | 770.0 |
| 2026-02-11 | 20.07 (+0.19) | 1.26 (0.0) | 2.19 (+0.02) | 52 | 16.67 | 0 | 0.0 | 4 | 1.28 | 312 | 790.0 | 737.0 | 790.0 | 728.0 |
| 2026-02-10 | 19.88 (+0.19) | 1.26 (0.0) | 2.17 (-0.03) | 71 | 29.1 | 0 | 0.0 | -6 | 2.46 | 244 | 719.0 | 737.0 | 737.0 | 705.0 |
| 2026-02-09 | 19.69 (-0.14) | 1.26 (-0.03) | 2.2 (+0.09) | -38 | 8.0 | -8 | 1.68 | 24 | 5.05 | 475 | 719.0 | 773.0 | 773.0 | 701.0 |
| 2026-02-06 | 19.83 (+0.45) | 1.29 (-0.04) | 2.11 (+0.2) | 123 | 8.07 | -10 | 0.66 | 57 | 3.74 | 1525 | 708.0 | 680.0 | 711.0 | 630.0 |
| 2026-02-05 | 19.38 (+0.21) | 1.33 (-0.13) | 1.91 (-0.19) | 58 | 5.47 | -37 | 3.49 | -52 | 4.9 | 1061 | 700.0 | 740.0 | 783.0 | 700.0 |
| 2026-02-04 | 19.17 (-0.03) | 1.46 (0.0) | 2.1 (-0.02) | -8 | 0.69 | 0 | 0.0 | -6 | 0.52 | 1160 | 754.0 | 690.0 | 754.0 | 690.0 |
| 2026-02-03 | 19.2 (-0.39) | 1.46 (+0.26) | 2.12 (+0.02) | -109 | 12.36 | 71 | 8.05 | 7 | 0.79 | 882 | 696.0 | 693.0 | 696.0 | 681.0 |
| 2026-02-02 | 19.59 (+0.97) | 1.2 (+0.77) | 2.1 (+0.07) | 264 | 9.92 | 213 | 8.0 | 20 | 0.75 | 2661 | 633.0 | 611.0 | 633.0 | 608.0 |
| 2026-01-30 | 18.62 (+0.6) | 0.43 (0.0) | 2.03 (+0.19) | 162 | 9.03 | 0 | 0.0 | 51 | 2.84 | 1795 | 576.0 | 538.0 | 576.0 | 532.0 |
| 2026-01-29 | 18.02 (+1.43) | 0.43 (-0.01) | 1.84 (-0.39) | 384 | 15.71 | -2 | 0.08 | -106 | 4.34 | 2445 | 524.0 | 540.0 | 555.0 | 523.0 |
| 2026-01-28 | 16.59 (+2.64) | 0.44 (+0.06) | 2.23 (-0.21) | 718 | 20.14 | 16 | 0.45 | -59 | 1.65 | 3565 | 532.0 | 492.0 | 532.0 | 490.0 |
| 2026-01-27 | 13.95 (+1.27) | 0.38 (0.0) | 2.44 (+0.3) | 342 | 18.42 | 0 | 0.0 | 82 | 4.42 | 1857 | 484.0 | 464.0 | 490.0 | 460.5 |
| 2026-01-26 | 12.68 (+0.79) | 0.38 (0.0) | 2.14 (+0.02) | 209 | 13.35 | 0 | 0.0 | 7 | 0.45 | 1566 | 463.0 | 447.0 | 468.0 | 445.5 |
| 2026-01-23 | 11.89 (+0.88) | 0.38 (+0.01) | 2.12 (+0.48) | 235 | 15.71 | 2 | 0.13 | 131 | 8.76 | 1496 | 445.5 | 420.0 | 455.0 | 417.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 11.01 (-0.06) | 0.37 (0.0) | 1.64 (-0.16) | -28 | 3.08 | 0 | 0.0 | -45 | 4.95 | 910 | 418.5 | 445.0 | 445.0 | 416.5 |
| 2026-01-21 | 11.07 (+0.38) | 0.37 (-0.29) | 1.8 (-0.25) | 94 | 9.42 | 0 | 0.0 | -68 | 6.81 | 998 | 435.0 | 446.0 | 457.0 | 432.5 |
| 2026-01-20 | 10.69 (+0.78) | 0.66 (+0.15) | 2.05 (+0.08) | 116 | 6.61 | 42 | 2.39 | 21 | 1.2 | 1755 | 447.0 | 439.5 | 457.5 | 430.5 |
| 2026-01-19 | 9.91 (+0.41) | 0.51 (+0.19) | 1.97 (+0.29) | 2 | 0.09 | 50 | 2.37 | 80 | 3.79 | 2113 | 439.5 | 407.0 | 445.5 | 396.0 |
| 2026-01-16 | 9.5 (+0.47) | 0.32 (+0.12) | 1.68 (-0.06) | 83 | 10.41 | 35 | 4.39 | -17 | 2.13 | 797 | 410.0 | 405.0 | 413.5 | 401.5 |
| 2026-01-15 | 9.03 (-0.48) | 0.2 (0.0) | 1.74 (+0.03) | -176 | 42.72 | 0 | 0.0 | 8 | 1.94 | 412 | 402.0 | 404.0 | 409.0 | 398.0 |
| 2026-01-14 | 9.51 (-0.45) | 0.2 (-0.03) | 1.71 (+0.07) | -193 | 16.67 | -10 | 0.86 | 19 | 1.64 | 1158 | 405.0 | 409.5 | 429.0 | 405.0 |
| 2026-01-13 | 9.96 (+0.17) | 0.23 (-0.04) | 1.64 (+0.1) | 36 | 4.45 | -10 | 1.24 | 29 | 3.58 | 809 | 404.0 | 396.0 | 411.5 | 396.0 |
| 2026-01-12 | 9.79 (-0.5) | 0.27 (0.0) | 1.54 (-0.03) | -141 | 38.52 | 0 | 0.0 | -10 | 2.73 | 366 | 391.5 | 397.0 | 401.0 | 390.0 |
| 2026-01-09 | 10.29 (-0.14) | 0.27 (0.0) | 1.57 (+0.03) | -42 | 8.25 | 0 | 0.0 | 9 | 1.77 | 509 | 396.0 | 390.0 | 403.0 | 382.0 |
| 2026-01-08 | 10.43 (+0.27) | 0.27 (0.0) | 1.54 (-0.06) | 8 | 1.32 | 0 | 0.0 | -18 | 2.97 | 606 | 388.0 | 399.5 | 407.5 | 388.0 |
| 2026-01-07 | 10.16 (-0.14) | 0.27 (-0.07) | 1.6 (-0.06) | -81 | 15.28 | -20 | 3.77 | -17 | 3.21 | 530 | 399.5 | 403.0 | 411.5 | 398.0 |
| 2026-01-06 | 10.3 (-0.23) | 0.34 (0.0) | 1.66 (-0.08) | -66 | 11.28 | 0 | 0.0 | -20 | 3.42 | 585 | 403.0 | 404.0 | 415.0 | 400.0 |
| 2026-01-05 | 10.53 (-0.54) | 0.34 (0.0) | 1.74 (-0.03) | -164 | 31.91 | 0 | 0.0 | -9 | 1.75 | 514 | 414.0 | 426.0 | 426.0 | 407.0 |
| 2026-01-02 | 11.07 (+0.02) | 0.34 (0.0) | 1.77 (+0.12) | 4 | 0.85 | 0 | 0.0 | 33 | 6.98 | 473 | 419.5 | 418.0 | 430.0 | 416.0 |
| 2025-12-31 | 11.05 (-0.25) | 0.34 (0.0) | 1.65 (+0.02) | -73 | 20.74 | 0 | 0.0 | 4 | 1.14 | 352 | 415.5 | 419.5 | 427.0 | 415.5 |
| 2025-12-30 | 11.3 (+0.05) | 0.34 (0.0) | 1.63 (-0.03) | 5 | 1.78 | 0 | 0.0 | -7 | 2.49 | 281 | 419.5 | 414.5 | 421.5 | 412.5 |
| 2025-12-29 | 11.25 (-0.5) | 0.34 (0.0) | 1.66 (-0.11) | -160 | 29.3 | 0 | 0.0 | -30 | 5.49 | 546 | 418.0 | 423.0 | 429.5 | 412.0 |
| 2025-12-26 | 11.75 (-0.66) | 0.34 (0.0) | 1.77 (+0.3) | -181 | 17.76 | 0 | 0.0 | 82 | 8.05 | 1019 | 421.0 | 419.5 | 432.0 | 418.5 |
| 2025-12-24 | 12.41 (+0.02) | 0.34 (0.0) | 1.47 (+0.01) | 5 | 2.89 | 0 | 0.0 | 1 | 0.58 | 173 | 415.5 | 418.0 | 420.0 | 414.5 |
| 2025-12-23 | 12.39 (-0.38) | 0.34 (0.0) | 1.46 (-0.03) | -107 | 31.29 | 0 | 0.0 | -8 | 2.34 | 342 | 413.0 | 423.5 | 427.5 | 411.0 |
| 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 | |||
| 2025-12-22 | 12.77 (-0.34) | 0.34 (0.0) | 1.49 (+0.02) | -93 | 20.99 | 0 | 0.0 | 7 | 1.58 | 443 | 421.0 | 420.0 | 432.0 | 416.5 |
| 2025-12-19 | 13.11 (+0.26) | 0.34 (0.0) | 1.47 (-0.35) | 71 | 15.14 | 0 | 0.0 | -97 | 20.68 | 469 | 415.5 | 410.5 | 418.0 | 406.0 |
| 2025-12-18 | 12.85 (-1.0) | 0.34 (-0.38) | 1.82 (-0.24) | -284 | 25.33 | -104 | 9.28 | -66 | 5.89 | 1121 | 406.5 | 431.0 | 431.0 | 405.0 |
| 2025-12-17 | 13.85 (+0.41) | 0.72 (0.0) | 2.06 (+0.04) | 103 | 16.09 | 0 | 0.0 | 10 | 1.56 | 640 | 436.0 | 426.0 | 441.5 | 426.0 |
| 2025-12-16 | 13.44 (-0.45) | 0.72 (+0.01) | 2.02 (-0.04) | -130 | 22.15 | 2 | 0.34 | -10 | 1.7 | 587 | 425.0 | 436.5 | 446.0 | 419.0 |
| 2025-12-15 | 13.89 (+0.71) | 0.71 (0.0) | 2.06 (+0.03) | 16 | 5.28 | 0 | 0.0 | 7 | 2.31 | 303 | 437.0 | 424.0 | 439.5 | 424.0 |
| 2025-12-12 | 13.18 (-0.26) | 0.71 (+0.02) | 2.03 (+0.05) | -78 | 13.49 | 6 | 1.04 | 15 | 2.6 | 578 | 434.0 | 435.0 | 445.5 | 433.0 |
| 2025-12-11 | 13.44 (-0.62) | 0.69 (+0.03) | 1.98 (-0.11) | 10 | 2.24 | 10 | 2.24 | -30 | 6.71 | 447 | 434.0 | 440.0 | 444.5 | 432.0 |
| 2025-12-10 | 14.06 (+0.36) | 0.66 (0.0) | 2.09 (-0.07) | 98 | 10.3 | 0 | 0.0 | -19 | 2.0 | 951 | 435.5 | 449.5 | 449.5 | 431.5 |
| 2025-12-09 | 13.7 (+0.13) | 0.66 (+0.07) | 2.16 (-0.32) | 35 | 3.35 | 17 | 1.63 | -88 | 8.41 | 1046 | 449.0 | 452.5 | 464.5 | 446.5 |
| 2025-12-08 | 13.57 (+0.96) | 0.59 (+0.08) | 2.48 (-0.11) | 264 | 19.47 | 24 | 1.77 | -30 | 2.21 | 1356 | 452.0 | 461.0 | 468.0 | 451.5 |
| 2025-12-05 | 12.61 (+0.47) | 0.51 (-0.05) | 2.59 (-0.17) | 126 | 15.95 | -14 | 1.77 | -48 | 6.08 | 790 | 463.5 | 461.0 | 469.0 | 458.5 |
| 2025-12-04 | 12.14 (-0.09) | 0.56 (0.0) | 2.76 (0.0) | -32 | 2.18 | 0 | 0.0 | 0 | 0.0 | 1465 | 461.0 | 452.5 | 472.5 | 444.0 |
| 2025-12-03 | 12.23 (-0.28) | 0.56 (+0.02) | 2.76 (-0.3) | -80 | 4.76 | 4 | 0.24 | -82 | 4.88 | 1682 | 454.5 | 480.0 | 481.0 | 447.0 |
| 2025-12-02 | 12.51 (+1.67) | 0.54 (-0.13) | 3.06 (+0.1) | 460 | 19.67 | -34 | 1.45 | 29 | 1.24 | 2339 | 472.0 | 458.0 | 480.5 | 457.5 |
| 2025-12-01 | 10.84 (+3.19) | 0.67 (0.0) | 2.96 (-0.14) | 838 | 29.55 | 0 | 0.0 | -40 | 1.41 | 2836 | 457.0 | 449.5 | 466.0 | 443.0 |
| 2025-11-28 | 7.65 (+2.27) | 0.67 (0.0) | 3.1 (+0.56) | 609 | 41.8 | 0 | 0.0 | 152 | 10.43 | 1457 | 427.5 | 392.0 | 427.5 | 389.0 |
| 2025-11-27 | 5.38 (+0.16) | 0.67 (0.0) | 2.54 (+0.02) | 43 | 30.07 | 0 | 0.0 | 7 | 4.9 | 143 | 389.0 | 393.5 | 396.0 | 388.0 |
| 2025-11-26 | 5.22 (+0.29) | 0.67 (0.0) | 2.52 (+0.03) | 43 | 21.18 | 0 | 0.0 | 8 | 3.94 | 203 | 391.0 | 390.5 | 395.0 | 386.0 |
| 2025-11-25 | 4.93 (+0.32) | 0.67 (0.0) | 2.49 (+0.15) | 78 | 25.24 | 0 | 0.0 | 43 | 13.92 | 309 | 388.5 | 382.0 | 390.0 | 380.0 |
| 2025-11-24 | 4.61 (+0.07) | 0.67 (0.0) | 2.34 (+0.16) | -4 | 1.26 | 0 | 0.0 | 42 | 13.25 | 317 | 373.5 | 367.5 | 388.0 | 364.0 |
| 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 | |||
| 2025-11-21 | 4.54 (-0.05) | 0.67 (0.0) | 2.18 (-0.11) | -14 | 6.67 | 0 | 0.0 | -30 | 14.29 | 210 | 358.0 | 366.5 | 366.5 | 356.5 |
| 2025-11-20 | 4.59 (+0.12) | 0.67 (0.0) | 2.29 (+0.07) | 11 | 5.12 | 0 | 0.0 | 20 | 9.3 | 215 | 374.0 | 367.0 | 375.5 | 367.0 |
| 2025-11-19 | 4.47 (-0.05) | 0.67 (0.0) | 2.22 (-0.05) | -37 | 23.12 | 0 | 0.0 | -13 | 8.12 | 160 | 359.0 | 361.0 | 365.0 | 355.5 |
| 2025-11-18 | 4.52 (-0.07) | 0.67 (0.0) | 2.27 (-0.22) | -22 | 4.97 | 0 | 0.0 | -63 | 14.22 | 443 | 360.0 | 377.0 | 379.0 | 360.0 |
| 2025-11-17 | 4.59 (-0.08) | 0.67 (0.0) | 2.49 (-0.06) | -37 | 17.62 | 0 | 0.0 | -15 | 7.14 | 210 | 378.0 | 385.5 | 385.5 | 378.0 |
| 2025-11-14 | 4.67 (-0.02) | 0.67 (0.0) | 2.55 (-0.18) | -5 | 1.98 | 0 | 0.0 | -49 | 19.44 | 252 | 381.5 | 381.5 | 387.0 | 378.5 |
| 2025-11-13 | 4.69 (-0.09) | 0.67 (0.0) | 2.73 (0.0) | -67 | 26.48 | 0 | 0.0 | -2 | 0.79 | 253 | 389.5 | 390.0 | 401.0 | 389.5 |
| 2025-11-12 | 4.78 (+0.05) | 0.67 (0.0) | 2.73 (-0.01) | 4 | 1.75 | 0 | 0.0 | -3 | 1.32 | 228 | 393.0 | 391.0 | 393.5 | 388.0 |
| 2025-11-11 | 4.73 (-0.17) | 0.67 (0.0) | 2.74 (-0.11) | -56 | 14.55 | 0 | 0.0 | -31 | 8.05 | 385 | 390.5 | 401.5 | 404.5 | 390.5 |
| 2025-11-10 | 4.9 (-0.12) | 0.67 (0.0) | 2.85 (-0.02) | -34 | 10.97 | 0 | 0.0 | -5 | 1.61 | 310 | 397.5 | 400.0 | 403.0 | 390.5 |
| 2025-11-07 | 5.02 (-0.96) | 0.67 (0.0) | 2.87 (-0.23) | -264 | 37.77 | 0 | 0.0 | -64 | 9.16 | 699 | 399.5 | 418.0 | 420.5 | 393.5 |
| 2025-11-06 | 5.98 (+0.72) | 0.67 (0.0) | 3.1 (+0.04) | 191 | 14.13 | 0 | 0.0 | 12 | 0.89 | 1352 | 419.5 | 416.0 | 436.0 | 416.0 |
| 2025-11-05 | 5.26 (-0.21) | 0.67 (+0.03) | 3.06 (-0.05) | -58 | 11.13 | 7 | 1.34 | -14 | 2.69 | 521 | 402.0 | 396.0 | 403.5 | 389.5 |
| 2025-11-04 | 5.47 (+0.24) | 0.64 (0.0) | 3.11 (-0.18) | 70 | 12.09 | 0 | 0.0 | -47 | 8.12 | 579 | 405.0 | 424.5 | 424.5 | 405.0 |
| 2025-11-03 | 5.23 (-0.48) | 0.64 (+0.03) | 3.29 (+0.08) | -163 | 17.58 | 10 | 1.08 | 24 | 2.59 | 927 | 425.0 | 433.0 | 434.5 | 418.0 |
| 2025-10-31 | 5.71 (+0.77) | 0.61 (+0.45) | 3.21 (+0.55) | 182 | 14.26 | 123 | 9.64 | 150 | 11.76 | 1276 | 425.0 | 401.0 | 425.5 | 398.5 |
| 2025-10-30 | 4.94 (+0.02) | 0.16 (0.0) | 2.66 (-0.04) | -12 | 1.98 | 0 | 0.0 | -12 | 1.98 | 607 | 402.0 | 410.5 | 415.0 | 400.5 |
| 2025-10-29 | 4.92 (+1.05) | 0.16 (+0.16) | 2.7 (+0.32) | 244 | 17.55 | 43 | 3.09 | 86 | 6.19 | 1390 | 406.5 | 386.5 | 417.5 | 386.5 |
| 2025-10-28 | 3.87 (+0.11) | 0.0 (0.0) | 2.38 (-0.06) | 30 | 10.64 | 0 | 0.0 | -14 | 4.96 | 282 | 386.0 | 392.5 | 395.0 | 385.0 |
| 2025-10-27 | 3.76 (0.0) | 0.0 (0.0) | 2.44 (+0.06) | -27 | 6.63 | 0 | 0.0 | 15 | 3.69 | 407 | 392.5 | 398.0 | 402.5 | 391.5 |
| 2025-10-23 | 3.76 (-0.3) | 0.0 (0.0) | 2.38 (+0.16) | -183 | 14.16 | 0 | 0.0 | 45 | 3.48 | 1292 | 392.0 | 398.0 | 414.5 | 391.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 4.06 (-0.09) | 0.0 (0.0) | 2.22 (-0.06) | -27 | 9.15 | 0 | 0.0 | -16 | 5.42 | 295 | 396.0 | 393.5 | 397.0 | 389.0 |
| 2025-10-21 | 4.15 (+0.5) | 0.0 (0.0) | 2.28 (+0.14) | 135 | 22.8 | 0 | 0.0 | 37 | 6.25 | 592 | 396.5 | 388.0 | 400.5 | 388.0 |
| 2025-10-20 | 3.65 (+0.05) | 0.0 (0.0) | 2.14 (-0.12) | 7 | 2.82 | 0 | 0.0 | -33 | 13.31 | 248 | 385.0 | 388.0 | 388.0 | 380.0 |
| 2025-10-17 | 3.6 (-0.36) | 0.0 (0.0) | 2.26 (-0.06) | -99 | 27.27 | 0 | 0.0 | -16 | 4.41 | 363 | 383.0 | 394.5 | 394.5 | 382.0 |
| 2025-10-16 | 3.96 (+0.38) | 0.0 (0.0) | 2.32 (+0.13) | 76 | 11.05 | 0 | 0.0 | 34 | 4.94 | 688 | 393.5 | 385.0 | 398.0 | 383.0 |
| 2025-10-15 | 3.58 (+0.28) | 0.0 (0.0) | 2.19 (+0.12) | 58 | 10.32 | 0 | 0.0 | 33 | 5.87 | 562 | 382.5 | 365.5 | 386.0 | 364.0 |
| 2025-10-14 | 3.3 (-0.25) | 0.0 (0.0) | 2.07 (-0.31) | -85 | 14.46 | 0 | 0.0 | -84 | 14.29 | 588 | 362.5 | 376.0 | 390.5 | 361.5 |
| 2025-10-13 | 3.55 (+0.12) | 0.0 (0.0) | 2.38 (-0.07) | 32 | 8.99 | 0 | 0.0 | -21 | 5.9 | 356 | 369.0 | 369.0 | 372.0 | 361.5 |
| 2025-10-09 | 3.43 (-0.06) | 0.0 (0.0) | 2.45 (-0.14) | -19 | 7.28 | 0 | 0.0 | -38 | 14.56 | 261 | 380.0 | 385.0 | 387.5 | 379.5 |
| 2025-10-08 | 3.49 (-0.13) | 0.0 (0.0) | 2.59 (-0.01) | -54 | 19.42 | 0 | 0.0 | -1 | 0.36 | 278 | 382.0 | 384.0 | 390.0 | 381.0 |
| 2025-10-07 | 3.62 (+0.07) | 0.0 (0.0) | 2.6 (+0.02) | 9 | 3.17 | 0 | 0.0 | 4 | 1.41 | 284 | 388.5 | 388.0 | 390.0 | 380.0 |
| 2025-10-03 | 3.55 (+0.19) | 0.0 (0.0) | 2.58 (-0.23) | 38 | 15.97 | 0 | 0.0 | -61 | 25.63 | 238 | 381.0 | 382.0 | 383.5 | 378.0 |
| 2025-10-02 | 3.36 (-0.04) | 0.0 (0.0) | 2.81 (-0.01) | -26 | 10.36 | 0 | 0.0 | -4 | 1.59 | 251 | 380.0 | 386.0 | 386.0 | 377.0 |
| 2025-10-01 | 3.4 (+0.1) | 0.0 (0.0) | 2.82 (-0.04) | 26 | 8.02 | 0 | 0.0 | -11 | 3.4 | 324 | 379.5 | 390.0 | 395.5 | 378.5 |
| 2025-09-30 | 3.3 (+0.15) | 0.0 (0.0) | 2.86 (+0.03) | 31 | 11.88 | 0 | 0.0 | 9 | 3.45 | 261 | 386.5 | 384.5 | 390.0 | 379.0 |
| 2025-09-26 | 3.15 (-0.04) | 0.0 (0.0) | 2.83 (-0.29) | -11 | 1.9 | 0 | 0.0 | -81 | 13.99 | 579 | 378.0 | 390.5 | 392.0 | 377.0 |
| 2025-09-25 | 3.19 (-0.1) | 0.0 (0.0) | 3.12 (-0.1) | -40 | 7.83 | 0 | 0.0 | -26 | 5.09 | 511 | 392.0 | 391.0 | 408.0 | 391.0 |
| 2025-09-24 | 3.29 (+0.19) | 0.0 (0.0) | 3.22 (+0.01) | 51 | 10.45 | 0 | 0.0 | 1 | 0.2 | 488 | 394.0 | 398.0 | 399.5 | 386.0 |
| 2025-09-23 | 3.1 (-0.35) | 0.0 (0.0) | 3.21 (-0.18) | -107 | 15.9 | 0 | 0.0 | -46 | 6.84 | 673 | 398.0 | 412.5 | 415.0 | 398.0 |
| 2025-09-22 | 3.45 (-0.2) | 0.0 (0.0) | 3.39 (+0.12) | -101 | 9.06 | 0 | 0.0 | 31 | 2.78 | 1115 | 410.0 | 407.0 | 425.5 | 400.0 |
| 2025-09-19 | 3.65 (+0.09) | 0.0 (0.0) | 3.27 (+0.03) | 1 | 0.17 | 0 | 0.0 | 6 | 1.02 | 590 | 401.0 | 407.5 | 412.0 | 397.0 |
| 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 | 3.56 (-0.36) | 0.0 (-0.01) | 3.24 (+0.06) | -113 | 19.55 | -4 | 0.69 | 18 | 3.11 | 578 | 400.0 | 397.5 | 408.0 | 396.0 |
| 2025-09-17 | 3.92 (-0.35) | 0.01 (-0.04) | 3.18 (-0.09) | -96 | 28.15 | -11 | 3.23 | -25 | 7.33 | 341 | 392.0 | 398.5 | 401.0 | 390.0 |
| 2025-09-16 | 4.27 (-0.5) | 0.05 (-0.04) | 3.27 (0.0) | -137 | 45.67 | -10 | 3.33 | 2 | 0.67 | 300 | 395.0 | 397.5 | 404.5 | 394.0 |
| 2025-09-15 | 4.77 (-0.25) | 0.09 (-0.05) | 3.27 (-0.02) | 2 | 0.66 | -13 | 4.26 | -7 | 2.3 | 305 | 396.0 | 398.0 | 398.0 | 389.5 |
| 2025-09-12 | 5.02 (-0.19) | 0.14 (-0.01) | 3.29 (-0.36) | -40 | 6.17 | -2 | 0.31 | -97 | 14.97 | 648 | 395.5 | 405.5 | 410.0 | 394.5 |
| 2025-09-11 | 5.21 (+0.29) | 0.15 (0.0) | 3.65 (-0.05) | 136 | 18.23 | 0 | 0.0 | -15 | 2.01 | 746 | 404.0 | 418.5 | 420.0 | 400.0 |
| 2025-09-10 | 4.92 (+0.35) | 0.15 (+0.04) | 3.7 (+0.04) | 95 | 18.13 | 9 | 1.72 | 11 | 2.1 | 524 | 415.5 | 419.5 | 420.5 | 411.5 |
| 2025-09-09 | 4.57 (+0.4) | 0.11 (0.0) | 3.66 (+0.24) | 128 | 9.67 | 0 | 0.0 | 64 | 4.83 | 1324 | 414.0 | 425.5 | 428.0 | 411.0 |
| 2025-09-08 | 4.17 (-0.54) | 0.11 (+0.03) | 3.42 (-0.77) | -140 | 6.83 | 9 | 0.44 | -207 | 10.1 | 2050 | 423.0 | 455.0 | 456.5 | 420.5 |
| 2025-09-05 | 4.71 (-0.95) | 0.08 (0.0) | 4.19 (+0.21) | -254 | 14.06 | 0 | 0.0 | 58 | 3.21 | 1807 | 446.5 | 433.5 | 455.5 | 433.5 |
| 2025-09-04 | 5.66 (-0.31) | 0.08 (0.0) | 3.98 (+0.02) | 4 | 0.66 | 0 | 0.0 | 5 | 0.83 | 604 | 430.0 | 434.5 | 438.0 | 427.0 |
| 2025-09-03 | 5.97 (+0.29) | 0.08 (0.0) | 3.96 (+0.07) | 94 | 10.5 | 0 | 0.0 | 17 | 1.9 | 895 | 430.5 | 443.0 | 448.0 | 429.0 |
| 2025-09-02 | 5.68 (+0.22) | 0.08 (0.0) | 3.89 (+0.05) | 92 | 7.08 | 0 | 0.0 | 16 | 1.23 | 1300 | 442.5 | 449.5 | 460.0 | 440.0 |
| 2025-09-01 | 5.46 (+0.65) | 0.08 (+0.01) | 3.84 (-0.11) | 211 | 15.89 | 3 | 0.23 | -30 | 2.26 | 1328 | 443.0 | 445.0 | 461.0 | 439.0 |
| 2025-08-29 | 4.81 (-0.2) | 0.07 (0.0) | 3.95 (+0.18) | -69 | 4.1 | 0 | 0.0 | 49 | 2.91 | 1682 | 452.5 | 452.0 | 460.0 | 446.0 |
| 2025-08-28 | 5.01 (+1.15) | 0.07 (-0.71) | 3.77 (+0.49) | 310 | 18.31 | -195 | 11.52 | 134 | 7.91 | 1693 | 442.0 | 450.0 | 451.5 | 434.0 |
| 2025-08-27 | 3.86 (-0.93) | 0.78 (+0.01) | 3.28 (+0.04) | -377 | 10.54 | 4 | 0.11 | 10 | 0.28 | 3578 | 447.5 | 439.0 | 459.0 | 435.5 |
| 2025-08-26 | 4.79 (+1.36) | 0.77 (+0.02) | 3.24 (+0.41) | 355 | 10.21 | 4 | 0.12 | 112 | 3.22 | 3477 | 430.5 | 394.0 | 430.5 | 391.5 |
| 2025-08-25 | 3.43 (+0.17) | 0.75 (+0.03) | 2.83 (+0.04) | 44 | 4.49 | 9 | 0.92 | 13 | 1.33 | 980 | 391.5 | 389.5 | 397.5 | 383.5 |
| 2025-08-22 | 3.26 (-0.44) | 0.72 (0.0) | 2.79 (-0.08) | -107 | 22.02 | 0 | 0.0 | -23 | 4.73 | 486 | 380.5 | 384.5 | 389.0 | 378.5 |
| 2025-08-21 | 3.7 (+0.25) | 0.72 (0.0) | 2.87 (+0.14) | 134 | 11.44 | 0 | 0.0 | 39 | 3.33 | 1171 | 384.5 | 372.0 | 398.5 | 372.0 |
| 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 | 3.45 (-0.81) | 0.72 (0.0) | 2.73 (-0.27) | -177 | 15.32 | 0 | 0.0 | -74 | 6.41 | 1155 | 372.0 | 389.0 | 392.5 | 371.0 |
| 2025-08-19 | 4.26 (+1.57) | 0.72 (0.0) | 3.0 (+0.26) | 404 | 14.54 | 0 | 0.0 | 71 | 2.56 | 2778 | 389.0 | 385.0 | 414.0 | 383.0 |
| 2025-08-18 | 2.69 (+0.75) | 0.72 (0.0) | 2.74 (+0.07) | 264 | 26.83 | 0 | 0.0 | 20 | 2.03 | 984 | 381.0 | 353.0 | 388.5 | 352.0 |
| 2025-08-15 | 1.94 (-0.52) | 0.72 (0.0) | 2.67 (-0.06) | -131 | 29.24 | 0 | 0.0 | -17 | 3.79 | 448 | 357.5 | 363.0 | 367.0 | 356.5 |
| 2025-08-14 | 2.46 (+0.32) | 0.72 (0.0) | 2.73 (+0.2) | 120 | 14.48 | 0 | 0.0 | 54 | 6.51 | 829 | 362.0 | 349.0 | 364.0 | 347.5 |
| 2025-08-13 | 2.14 (+0.07) | 0.72 (0.0) | 2.53 (+0.16) | 48 | 6.2 | 0 | 0.0 | 44 | 5.68 | 774 | 345.5 | 344.5 | 357.0 | 343.5 |
| 2025-08-12 | 2.07 (-0.14) | 0.72 (0.0) | 2.37 (+0.11) | -35 | 5.54 | 0 | 0.0 | 31 | 4.91 | 632 | 340.0 | 344.0 | 346.0 | 338.0 |
| 2025-08-11 | 2.21 (+0.24) | 0.72 (0.0) | 2.26 (+0.03) | 64 | 13.11 | 0 | 0.0 | 10 | 2.05 | 488 | 346.0 | 348.0 | 351.5 | 343.0 |
| 2025-08-08 | 1.97 (-0.21) | 0.72 (0.0) | 2.23 (-0.1) | -63 | 12.52 | 0 | 0.0 | -28 | 5.57 | 503 | 350.0 | 357.5 | 361.0 | 350.0 |
| 2025-08-07 | 2.18 (-0.18) | 0.72 (0.0) | 2.33 (-0.02) | -64 | 11.39 | 0 | 0.0 | -5 | 0.89 | 562 | 358.5 | 369.0 | 373.5 | 358.5 |
| 2025-08-06 | 2.36 (-0.02) | 0.72 (+0.14) | 2.35 (0.0) | -18 | 2.74 | 38 | 5.78 | -2 | 0.3 | 658 | 362.5 | 359.5 | 364.0 | 352.0 |
| 2025-08-05 | 2.38 (-0.03) | 0.58 (+0.58) | 2.35 (+0.06) | -28 | 1.49 | 159 | 8.46 | 17 | 0.9 | 1880 | 360.5 | 344.0 | 367.0 | 342.0 |
| 2025-08-04 | 2.41 (-0.07) | 0.0 (0.0) | 2.29 (-0.03) | -12 | 5.91 | 0 | 0.0 | -6 | 2.96 | 203 | 364.0 | 361.0 | 367.5 | 360.5 |
| 2025-08-01 | 2.48 (+0.09) | 0.0 (0.0) | 2.32 (+0.01) | 6 | 1.94 | 0 | 0.0 | 1 | 0.32 | 309 | 367.5 | 356.0 | 371.5 | 356.0 |
| 2025-07-31 | 2.39 (-0.2) | 0.0 (0.0) | 2.31 (+0.01) | -53 | 10.5 | 0 | 0.0 | 3 | 0.59 | 505 | 364.0 | 366.5 | 372.0 | 364.0 |
| 2025-07-30 | 2.59 (+0.07) | 0.0 (0.0) | 2.3 (+0.05) | 8 | 2.17 | 0 | 0.0 | 13 | 3.53 | 368 | 363.0 | 372.0 | 372.5 | 362.0 |
| 2025-07-29 | 2.52 (-0.13) | 0.0 (0.0) | 2.25 (-0.13) | -93 | 10.28 | 0 | 0.0 | -35 | 3.87 | 905 | 368.0 | 377.0 | 384.0 | 365.5 |
| 2025-07-28 | 2.65 (-0.01) | 0.0 (0.0) | 2.38 (0.0) | -3 | 0.53 | 0 | 0.0 | 1 | 0.18 | 561 | 376.0 | 378.5 | 382.0 | 372.0 |
| 2025-07-25 | 2.66 (-0.09) | 0.0 (0.0) | 2.38 (-0.02) | -15 | 4.09 | 0 | 0.0 | -6 | 1.63 | 367 | 378.5 | 382.0 | 388.0 | 378.0 |
| 2025-07-24 | 2.75 (-0.14) | 0.0 (0.0) | 2.4 (-0.02) | -42 | 7.34 | 0 | 0.0 | -4 | 0.7 | 572 | 383.0 | 384.5 | 390.0 | 380.5 |
| 2025-07-23 | 2.89 (-1.08) | 0.0 (0.0) | 2.42 (-0.16) | -356 | 24.86 | 0 | 0.0 | -45 | 3.14 | 1432 | 381.0 | 386.0 | 393.0 | 378.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 3.97 (+1.1) | 0.0 (0.0) | 2.58 (+0.12) | 300 | 13.45 | 0 | 0.0 | 32 | 1.43 | 2231 | 380.5 | 377.5 | 401.5 | 373.0 |
| 2025-07-21 | 2.87 (-0.2) | 0.0 (0.0) | 2.46 (-0.1) | -92 | 13.2 | 0 | 0.0 | -28 | 4.02 | 697 | 376.0 | 380.5 | 382.0 | 372.5 |
| 2025-07-18 | 3.07 (-0.17) | 0.0 (0.0) | 2.56 (+0.05) | -154 | 7.53 | 0 | 0.0 | 13 | 0.64 | 2044 | 380.5 | 378.0 | 383.0 | 367.0 |
| 2025-07-17 | 3.24 (+0.22) | 0.0 (0.0) | 2.51 (+0.08) | 1 | 0.04 | -58 | 2.2 | 24 | 0.91 | 2636 | 372.0 | 353.5 | 382.0 | 352.5 |
| 2025-07-16 | 3.02 (-0.36) | 0.0 (0.0) | 2.43 (-0.01) | -102 | 14.85 | 0 | 0.0 | -4 | 0.58 | 687 | 350.0 | 352.5 | 360.0 | 349.0 |
| 2025-07-15 | 3.38 (-0.62) | 0.0 (-0.18) | 2.44 (+0.4) | -272 | 16.35 | -172 | 10.34 | 111 | 6.67 | 1664 | 353.5 | 358.0 | 366.0 | 353.5 |
| 2025-07-14 | 4.0 (-0.17) | 0.18 (0.0) | 2.04 (+0.03) | -65 | 16.09 | 0 | 0.0 | 5 | 1.24 | 404 | 352.5 | 348.0 | 354.0 | 343.5 |
| 2025-07-11 | 4.17 (-0.21) | 0.18 (0.0) | 2.01 (-0.2) | -58 | 9.83 | 0 | 0.0 | -53 | 8.98 | 590 | 349.5 | 360.0 | 362.0 | 349.5 |
| 2025-07-10 | 4.38 (-0.11) | 0.18 (0.0) | 2.21 (+0.16) | -54 | 4.22 | 0 | 0.0 | 43 | 3.36 | 1279 | 357.0 | 356.0 | 365.0 | 353.0 |
| 2025-07-09 | 4.49 (+1.17) | 0.18 (0.0) | 2.05 (+0.48) | 301 | 17.4 | 0 | 0.0 | 132 | 7.63 | 1730 | 354.0 | 327.0 | 357.5 | 318.5 |
| 2025-07-08 | 3.32 (+0.21) | 0.18 (-0.55) | 1.57 (+0.01) | -54 | 8.08 | -150 | 22.46 | 2 | 0.3 | 668 | 325.0 | 333.0 | 333.0 | 323.0 |
| 2025-07-07 | 3.11 (-0.93) | 0.73 (0.0) | 1.56 (+0.08) | -276 | 29.65 | 0 | 0.0 | 21 | 2.26 | 931 | 331.0 | 331.5 | 344.0 | 331.0 |
| 2025-07-04 | 4.04 (-2.05) | 0.73 (-0.51) | 1.48 (+0.07) | -560 | 36.06 | -140 | 9.01 | 21 | 1.35 | 1553 | 338.5 | 361.0 | 361.5 | 335.0 |
| 2025-07-03 | 6.09 (+0.71) | 1.24 (0.0) | 1.41 (+0.12) | 228 | 20.32 | 0 | 0.0 | 32 | 2.85 | 1122 | 357.0 | 344.0 | 367.5 | 344.0 |
| 2025-07-02 | 5.38 (-0.19) | 1.24 (0.0) | 1.29 (0.0) | -52 | 29.38 | 0 | 0.0 | -2 | 1.13 | 177 | 343.0 | 343.5 | 347.0 | 342.5 |
| 2025-07-01 | 5.57 (-0.44) | 1.24 (0.0) | 1.29 (+0.03) | -116 | 24.42 | 0 | 0.0 | 10 | 2.11 | 475 | 345.5 | 351.0 | 356.0 | 345.0 |
| 2025-06-30 | 6.01 (+0.19) | 1.24 (0.0) | 1.26 (0.0) | 48 | 13.48 | 0 | 0.0 | 0 | 0.0 | 356 | 350.0 | 349.0 | 351.5 | 341.5 |
| 2025-06-27 | 5.82 (-0.07) | 1.24 (0.0) | 1.26 (+0.02) | -26 | 9.29 | 0 | 0.0 | 5 | 1.79 | 280 | 346.5 | 347.0 | 347.0 | 339.0 |
| 2025-06-26 | 5.89 (-0.23) | 1.24 (0.0) | 1.24 (+0.02) | -24 | 5.63 | 0 | 0.0 | 7 | 1.64 | 426 | 341.5 | 350.5 | 354.5 | 340.5 |
| 2025-06-25 | 6.12 (-0.23) | 1.24 (0.0) | 1.22 (-0.05) | -29 | 8.66 | 0 | 0.0 | -13 | 3.88 | 335 | 347.0 | 356.0 | 358.0 | 347.0 |
| 2025-06-24 | 6.35 (-0.06) | 1.24 (0.0) | 1.27 (+0.03) | -49 | 13.1 | 0 | 0.0 | 6 | 1.6 | 374 | 350.5 | 347.0 | 353.5 | 347.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 6.41 (-0.52) | 1.24 (0.0) | 1.24 (+0.06) | -25 | 9.51 | 0 | 0.0 | 17 | 6.46 | 263 | 339.0 | 331.5 | 340.0 | 331.5 |
| 2025-06-20 | 6.93 (-0.13) | 1.24 (0.0) | 1.18 (+0.03) | -35 | 12.54 | 0 | 0.0 | 8 | 2.87 | 279 | 340.0 | 345.0 | 347.0 | 339.5 |
| 2025-06-19 | 7.06 (-0.52) | 1.24 (0.0) | 1.15 (-0.02) | -114 | 28.43 | 0 | 0.0 | -6 | 1.5 | 401 | 347.0 | 357.0 | 357.0 | 346.0 |
| 2025-06-18 | 7.58 (-0.34) | 1.24 (0.0) | 1.17 (+0.01) | -101 | 17.91 | 0 | 0.0 | 5 | 0.89 | 564 | 355.0 | 354.0 | 356.0 | 348.0 |
| 2025-06-17 | 7.92 (+0.92) | 1.24 (0.0) | 1.16 (+0.07) | 243 | 19.04 | 0 | 0.0 | 18 | 1.41 | 1276 | 351.0 | 338.5 | 363.0 | 338.5 |
| 2025-06-16 | 7.0 (+0.04) | 1.24 (0.0) | 1.09 (-0.01) | 16 | 8.08 | 0 | 0.0 | -3 | 1.52 | 198 | 332.0 | 330.0 | 332.5 | 327.0 |
| 2025-06-13 | 6.96 (-0.12) | 1.24 (0.0) | 1.1 (+0.04) | -33 | 7.07 | 0 | 0.0 | 11 | 2.36 | 467 | 334.5 | 335.0 | 344.5 | 331.5 |
| 2025-06-12 | 7.08 (-0.19) | 1.24 (0.0) | 1.06 (-0.02) | -50 | 12.99 | 0 | 0.0 | -5 | 1.3 | 385 | 338.5 | 343.0 | 344.0 | 338.5 |
| 2025-06-11 | 7.27 (-0.29) | 1.24 (0.0) | 1.08 (-0.02) | -87 | 11.98 | 0 | 0.0 | -7 | 0.96 | 726 | 344.0 | 351.0 | 353.0 | 340.5 |
| 2025-06-10 | 7.56 (-0.92) | 1.24 (+0.33) | 1.1 (0.0) | -317 | 23.96 | 90 | 6.8 | 1 | 0.08 | 1323 | 344.0 | 348.5 | 354.0 | 343.5 |
| 2025-06-09 | 8.48 (+0.04) | 0.91 (0.0) | 1.1 (+0.2) | -6 | 0.54 | 0 | 0.0 | 53 | 4.8 | 1105 | 343.5 | 333.0 | 345.0 | 328.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 14.03 (-0.78) | 1.03 (+0.13) | 2.37 (+0.01) | -228 | 6.91 | 36 | 1.09 | 1 | 0.03 | 3298 | 1715.0 | 1660.0 | 1855.0 | 1650.0 |
| 2026-05-29 | 14.81 (+0.15) | 0.9 (-1.39) | 2.36 (+0.01) | -62 | 0.99 | -382 | 6.11 | 4 | 0.06 | 6253 | 1665.0 | 1730.0 | 1925.0 | 1610.0 |
| 2026-05-22 | 14.66 (+3.24) | 2.29 (-3.69) | 2.35 (-0.19) | 792 | 10.29 | -1019 | 13.24 | -53 | 0.69 | 7695 | 1650.0 | 1610.0 | 1940.0 | 1565.0 |
| 2026-05-15 | 11.42 (+0.16) | 5.98 (-0.2) | 2.54 (+0.46) | 37 | 1.92 | -54 | 2.8 | 127 | 6.59 | 1928 | 1735.0 | 2160.0 | 2410.0 | 1735.0 |
| 2026-05-08 | 11.26 (+1.41) | 6.18 (-0.1) | 2.08 (-0.11) | 290 | 6.8 | -29 | 0.68 | -30 | 0.7 | 4262 | 2210.0 | 2335.0 | 2565.0 | 2150.0 |
| 2026-04-30 | 9.85 (-1.12) | 6.28 (+0.29) | 2.19 (-0.04) | -364 | 6.02 | 81 | 1.34 | -13 | 0.22 | 6045 | 2125.0 | 1950.0 | 2125.0 | 1620.0 |
| 2026-04-24 | 10.97 (+0.43) | 5.99 (-1.27) | 2.23 (-0.12) | 93 | 8.49 | -5 | 0.46 | -33 | 3.01 | 1096 | 1825.0 | 1900.0 | 1995.0 | 1705.0 |
| 2026-04-17 | 10.54 (-5.99) | 7.26 (-0.06) | 2.35 (-0.04) | 134 | 11.99 | -14 | 1.25 | -9 | 0.81 | 1118 | 1870.0 | 1700.0 | 2005.0 | 1685.0 |
| 2026-04-10 | 16.53 (-0.79) | 7.32 (+2.04) | 2.39 (-0.12) | -348 | 3.67 | 560 | 5.91 | -34 | 0.36 | 9473 | 1700.0 | 1490.0 | 1730.0 | 1370.0 |
| 2026-04-02 | 17.32 (-2.16) | 5.28 (+3.9) | 2.51 (-0.45) | -684 | 5.82 | 1076 | 9.16 | -123 | 1.05 | 11745 | 1450.0 | 1460.0 | 1560.0 | 1280.0 |
| 2026-03-27 | 19.48 (-0.12) | 1.38 (0.0) | 2.96 (+0.2) | -63 | 4.03 | 0 | 0.0 | 58 | 3.71 | 1562 | 1385.0 | 1240.0 | 1385.0 | 1045.0 |
| 2026-03-20 | 19.6 (+0.2) | 1.38 (-0.03) | 2.76 (+0.27) | -6 | 0.44 | -9 | 0.65 | 74 | 5.37 | 1379 | 1285.0 | 1150.0 | 1285.0 | 1090.0 |
| 2026-03-13 | 19.4 (-0.77) | 1.41 (+0.45) | 2.49 (-0.15) | -293 | 3.22 | 124 | 1.36 | -42 | 0.46 | 9098 | 1130.0 | 817.0 | 1295.0 | 817.0 |
| 2026-03-06 | 20.17 (+0.06) | 0.96 (-0.41) | 2.64 (+0.33) | 10 | 0.41 | -113 | 4.61 | 93 | 3.79 | 2453 | 907.0 | 860.0 | 918.0 | 750.0 |
| 2026-02-26 | 20.11 (+0.04) | 1.37 (+0.11) | 2.31 (+0.12) | 8 | 0.63 | 31 | 2.43 | 33 | 2.59 | 1276 | 915.0 | 821.0 | 917.0 | 770.0 |
| 2026-02-11 | 20.07 (+0.24) | 1.26 (-0.03) | 2.19 (+0.08) | 85 | 8.24 | -8 | 0.78 | 22 | 2.13 | 1031 | 790.0 | 773.0 | 790.0 | 701.0 |
| 2026-02-06 | 19.83 (+1.21) | 1.29 (+0.86) | 2.11 (+0.08) | 328 | 4.5 | 237 | 3.25 | 26 | 0.36 | 7289 | 708.0 | 611.0 | 783.0 | 608.0 |
| 2026-01-30 | 18.62 (+6.73) | 0.43 (+0.05) | 2.03 (-0.09) | 1815 | 16.16 | 14 | 0.12 | -25 | 0.22 | 11228 | 576.0 | 447.0 | 576.0 | 445.5 |
| 2026-01-23 | 11.89 (+2.39) | 0.38 (+0.06) | 2.12 (+0.44) | 419 | 5.76 | 94 | 1.29 | 119 | 1.64 | 7272 | 445.5 | 407.0 | 457.5 | 396.0 |
| 2026-01-16 | 9.5 (-0.79) | 0.32 (+0.05) | 1.68 (+0.11) | -391 | 11.04 | 15 | 0.42 | 29 | 0.82 | 3542 | 410.0 | 397.0 | 429.0 | 390.0 |
| 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 | |||
| 2026-01-09 | 10.29 (-0.78) | 0.27 (-0.07) | 1.57 (-0.2) | -345 | 12.57 | -20 | 0.73 | -55 | 2.0 | 2744 | 396.0 | 426.0 | 426.0 | 382.0 |
| 2026-01-02 | 11.07 (+0.02) | 0.34 (0.0) | 1.77 (+0.12) | 4 | 0.85 | 0 | 0.0 | 33 | 6.98 | 473 | 419.5 | 418.0 | 430.0 | 416.0 |
| 2025-12-31 | 11.05 (-0.7) | 0.34 (0.0) | 1.65 (-0.12) | -115 | 3.83 | 0 | 0.0 | -56 | 1.87 | 2999 | 409.0 | 423.0 | 429.5 | 404.0 |
| 2025-12-26 | 11.75 (-1.36) | 0.34 (0.0) | 1.77 (+0.3) | -376 | 19.02 | 0 | 0.0 | 82 | 4.15 | 1977 | 421.0 | 420.0 | 432.0 | 411.0 |
| 2025-12-19 | 13.11 (-0.07) | 0.34 (-0.37) | 1.47 (-0.56) | -224 | 7.18 | -102 | 3.27 | -156 | 5.0 | 3120 | 415.5 | 424.0 | 446.0 | 405.0 |
| 2025-12-12 | 13.18 (+0.57) | 0.71 (+0.2) | 2.03 (-0.56) | 329 | 7.51 | 57 | 1.3 | -152 | 3.47 | 4378 | 434.0 | 461.0 | 468.0 | 431.5 |
| 2025-12-05 | 12.61 (+4.96) | 0.51 (-0.16) | 2.59 (-0.51) | 1312 | 14.4 | -44 | 0.48 | -141 | 1.55 | 9112 | 463.5 | 449.5 | 481.0 | 443.0 |
| 2025-11-28 | 7.65 (+3.11) | 0.67 (0.0) | 3.1 (+0.92) | 769 | 31.66 | 0 | 0.0 | 252 | 10.37 | 2429 | 427.5 | 367.5 | 427.5 | 364.0 |
| 2025-11-21 | 4.54 (-0.13) | 0.67 (0.0) | 2.18 (-0.37) | -99 | 8.0 | 0 | 0.0 | -101 | 8.16 | 1238 | 358.0 | 385.5 | 385.5 | 355.5 |
| 2025-11-14 | 4.67 (-0.35) | 0.67 (0.0) | 2.55 (-0.32) | -158 | 11.06 | 0 | 0.0 | -90 | 6.3 | 1428 | 381.5 | 400.0 | 404.5 | 378.5 |
| 2025-11-07 | 5.02 (-0.69) | 0.67 (+0.06) | 2.87 (-0.34) | -224 | 5.49 | 17 | 0.42 | -89 | 2.18 | 4078 | 399.5 | 433.0 | 436.0 | 389.5 |
| 2025-10-31 | 5.71 (+1.95) | 0.61 (+0.61) | 3.21 (+0.83) | 417 | 10.52 | 166 | 4.19 | 225 | 5.68 | 3962 | 425.0 | 398.0 | 425.5 | 385.0 |
| 2025-10-23 | 3.76 (+0.16) | 0.0 (0.0) | 2.38 (+0.12) | -68 | 2.8 | 0 | 0.0 | 33 | 1.36 | 2427 | 392.0 | 388.0 | 414.5 | 380.0 |
| 2025-10-17 | 3.6 (+0.17) | 0.0 (0.0) | 2.26 (-0.19) | -18 | 0.7 | 0 | 0.0 | -54 | 2.11 | 2557 | 383.0 | 369.0 | 398.0 | 361.5 |
| 2025-10-09 | 3.43 (-0.12) | 0.0 (0.0) | 2.45 (-0.13) | -64 | 7.78 | 0 | 0.0 | -35 | 4.25 | 823 | 380.0 | 388.0 | 390.0 | 379.5 |
| 2025-10-03 | 3.55 (+0.4) | 0.0 (0.0) | 2.58 (-0.25) | 69 | 6.42 | 0 | 0.0 | -67 | 6.24 | 1074 | 381.0 | 384.5 | 395.5 | 377.0 |
| 2025-09-26 | 3.15 (-0.5) | 0.0 (0.0) | 2.83 (-0.44) | -208 | 6.18 | 0 | 0.0 | -121 | 3.59 | 3366 | 378.0 | 407.0 | 425.5 | 377.0 |
| 2025-09-19 | 3.65 (-1.37) | 0.0 (-0.14) | 3.27 (-0.02) | -343 | 16.23 | -38 | 1.8 | -6 | 0.28 | 2114 | 401.0 | 398.0 | 412.0 | 389.5 |
| 2025-09-12 | 5.02 (+0.31) | 0.14 (+0.06) | 3.29 (-0.9) | 179 | 3.38 | 16 | 0.3 | -244 | 4.61 | 5292 | 395.5 | 455.0 | 456.5 | 394.5 |
| 2025-09-05 | 4.71 (-0.1) | 0.08 (+0.01) | 4.19 (+0.24) | 147 | 2.48 | 3 | 0.05 | 66 | 1.11 | 5934 | 446.5 | 445.0 | 461.0 | 427.0 |
| 2025-08-29 | 4.81 (+1.55) | 0.07 (-0.65) | 3.95 (+1.16) | 263 | 2.3 | -178 | 1.56 | 318 | 2.79 | 11410 | 452.5 | 389.5 | 460.0 | 383.5 |
| 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 | |||
| 2025-08-22 | 3.26 (+1.32) | 0.72 (0.0) | 2.79 (+0.12) | 518 | 7.88 | 0 | 0.0 | 33 | 0.5 | 6574 | 380.5 | 353.0 | 414.0 | 352.0 |
| 2025-08-15 | 1.94 (-0.03) | 0.72 (0.0) | 2.67 (+0.44) | 66 | 2.08 | 0 | 0.0 | 122 | 3.85 | 3171 | 357.5 | 348.0 | 367.0 | 338.0 |
| 2025-08-08 | 1.97 (-0.51) | 0.72 (+0.72) | 2.23 (-0.09) | -185 | 4.86 | 197 | 5.18 | -24 | 0.63 | 3806 | 350.0 | 361.0 | 373.5 | 342.0 |
| 2025-08-01 | 2.48 (-0.18) | 0.0 (0.0) | 2.32 (-0.06) | -135 | 5.1 | 0 | 0.0 | -17 | 0.64 | 2648 | 367.5 | 378.5 | 384.0 | 356.0 |
| 2025-07-25 | 2.66 (-0.41) | 0.0 (0.0) | 2.38 (-0.18) | -205 | 3.87 | 0 | 0.0 | -51 | 0.96 | 5299 | 378.5 | 380.5 | 401.5 | 372.5 |
| 2025-07-18 | 3.07 (-1.1) | 0.0 (-0.18) | 2.56 (+0.55) | -592 | 7.96 | -230 | 3.09 | 149 | 2.0 | 7435 | 380.5 | 348.0 | 383.0 | 343.5 |
| 2025-07-11 | 4.17 (+0.13) | 0.18 (-0.55) | 2.01 (+0.53) | -141 | 2.71 | -150 | 2.89 | 145 | 2.79 | 5198 | 349.5 | 331.5 | 365.0 | 318.5 |
| 2025-07-04 | 4.04 (-1.78) | 0.73 (-0.51) | 1.48 (+0.22) | -452 | 12.27 | -140 | 3.8 | 61 | 1.66 | 3683 | 338.5 | 349.0 | 367.5 | 335.0 |
| 2025-06-27 | 5.82 (-1.11) | 1.24 (0.0) | 1.26 (+0.08) | -153 | 9.12 | 0 | 0.0 | 22 | 1.31 | 1678 | 346.5 | 331.5 | 358.0 | 331.5 |
| 2025-06-20 | 6.93 (-0.03) | 1.24 (0.0) | 1.18 (+0.08) | 9 | 0.33 | 0 | 0.0 | 22 | 0.81 | 2718 | 340.0 | 330.0 | 363.0 | 327.0 |
| 2025-06-13 | 6.96 (-1.48) | 1.24 (+0.33) | 1.1 (+0.2) | -493 | 12.31 | 90 | 2.25 | 53 | 1.32 | 4006 | 334.5 | 333.0 | 354.0 | 328.0 |
| 2025-06-06 | 8.44 (-0.8) | 0.91 (0.0) | 0.9 (+0.11) | -241 | 11.94 | 0 | 0.0 | 31 | 1.54 | 2019 | 327.5 | 320.0 | 333.5 | 310.0 |
| 2025-05-29 | 9.24 (-0.07) | 0.91 (0.0) | 0.79 (+0.17) | -73 | 2.68 | 0 | 0.0 | 47 | 1.73 | 2724 | 324.5 | 312.0 | 335.0 | 309.0 |
| 2025-05-23 | 9.31 (-1.26) | 0.91 (+0.73) | 0.62 (+0.02) | -374 | 16.44 | 200 | 8.79 | 5 | 0.22 | 2275 | 314.5 | 318.5 | 328.0 | 310.0 |
| 2025-05-16 | 10.57 (-3.61) | 0.18 (+0.18) | 0.6 (+0.3) | -992 | 25.03 | 50 | 1.26 | 85 | 2.14 | 3964 | 320.0 | 293.5 | 337.5 | 293.5 |
| 2025-05-09 | 14.18 (-0.33) | 0.0 (0.0) | 0.3 (+0.03) | -68 | 5.44 | 0 | 0.0 | 7 | 0.56 | 1249 | 293.0 | 301.5 | 301.5 | 277.0 |
| 2025-05-02 | 14.51 (0.0) | 0.0 (0.0) | 0.27 (-0.01) | -5 | 0.45 | -38 | 3.41 | -3 | 0.27 | 1115 | 300.0 | 294.5 | 302.0 | 289.5 |
| 2025-04-25 | 14.51 (+0.74) | 0.0 (-0.8) | 0.28 (0.0) | 199 | 10.11 | 0 | 0.0 | 1 | 0.05 | 1969 | 294.5 | 280.0 | 302.5 | 256.0 |
| 2025-04-18 | 13.77 (-0.09) | 0.8 (-0.27) | 0.28 (+0.01) | -23 | 1.32 | -74 | 4.23 | 3 | 0.17 | 1749 | 280.0 | 281.0 | 297.0 | 274.0 |
| 2025-04-11 | 13.86 (+0.9) | 1.07 (-0.12) | 0.27 (-0.29) | 260 | 13.79 | -34 | 1.8 | -80 | 4.24 | 1886 | 271.0 | 310.0 | 310.0 | 249.0 |
| 2025-04-02 | 12.96 (+0.27) | 1.19 (-0.07) | 0.56 (0.0) | 59 | 5.52 | -20 | 1.87 | 0 | 0.0 | 1068 | 344.0 | 339.5 | 359.5 | 325.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 12.69 (+0.86) | 1.26 (-1.44) | 0.56 (-0.2) | 232 | 13.1 | -394 | 22.25 | -55 | 3.11 | 1771 | 351.0 | 388.0 | 390.0 | 351.0 |
| 2025-03-21 | 11.83 (-0.95) | 2.7 (+0.55) | 0.76 (+0.14) | -240 | 15.01 | 150 | 9.38 | 37 | 2.31 | 1599 | 384.5 | 374.0 | 397.0 | 366.0 |
| 2025-03-14 | 12.78 (+0.31) | 2.15 (0.0) | 0.62 (-0.06) | 122 | 5.88 | 0 | 0.0 | -14 | 0.67 | 2076 | 366.0 | 391.0 | 395.0 | 363.0 |
| 2025-03-07 | 12.47 (0.0) | 2.15 (0.0) | 0.68 (-0.12) | -16 | 0.7 | 0 | 0.0 | -35 | 1.53 | 2293 | 389.0 | 420.0 | 420.0 | 385.0 |
| 2025-02-27 | 12.47 (-0.36) | 2.15 (-0.73) | 0.8 (-0.21) | -97 | 5.31 | -200 | 10.95 | -57 | 3.12 | 1826 | 425.5 | 443.0 | 447.0 | 420.0 |
| 2025-02-21 | 12.83 (-1.21) | 2.88 (+0.91) | 1.01 (+0.19) | -494 | 9.45 | 250 | 4.78 | 52 | 1.0 | 5225 | 452.0 | 443.5 | 483.0 | 436.0 |
| 2025-02-14 | 14.04 (-2.04) | 1.97 (+0.5) | 0.82 (-0.55) | -576 | 15.46 | 137 | 3.68 | -150 | 4.03 | 3726 | 432.5 | 431.0 | 442.5 | 412.0 |
| 2025-02-07 | 16.08 (+0.62) | 1.47 (-0.36) | 1.37 (-0.45) | 174 | 3.33 | -99 | 1.89 | -125 | 2.39 | 5228 | 433.0 | 446.5 | 465.0 | 413.5 |
| 2025-01-22 | 15.46 (+0.27) | 1.83 (0.0) | 1.82 (-0.55) | 143 | 4.88 | 0 | 0.0 | -148 | 5.05 | 2932 | 486.0 | 505.0 | 513.0 | 486.0 |
| 2025-01-17 | 15.19 (-0.69) | 1.83 (+1.48) | 2.37 (-0.13) | -263 | 1.76 | 407 | 2.72 | -36 | 0.24 | 14958 | 505.0 | 486.5 | 540.0 | 450.0 |
| 2025-01-10 | 15.88 (-0.39) | 0.35 (0.0) | 2.5 (+0.46) | -120 | 1.04 | 0 | 0.0 | 147 | 1.27 | 11537 | 477.5 | 415.0 | 502.0 | 413.5 |
| 2024-12-31 | 16.27 (+0.47) | 0.35 (0.0) | 2.04 (-0.5) | 470 | 22.71 | -171 | 8.26 | -185 | 8.94 | 2070 | 290.0 | 312.0 | 312.0 | 290.0 |
| 2024-12-27 | 15.8 (+3.39) | 0.35 (+0.35) | 2.54 (+1.24) | 929 | 10.76 | 95 | 1.1 | 341 | 3.95 | 8630 | 438.0 | 357.0 | 449.0 | 356.5 |
| 2024-12-20 | 12.41 (+0.78) | 0.0 (0.0) | 1.3 (+0.27) | 211 | 8.39 | 0 | 0.0 | 74 | 2.94 | 2514 | 354.0 | 334.0 | 368.5 | 334.0 |
| 2024-12-13 | 11.63 (+0.09) | 0.0 (0.0) | 1.03 (-0.15) | 17 | 1.52 | 0 | 0.0 | -40 | 3.57 | 1122 | 332.5 | 352.0 | 352.0 | 324.5 |
| 2024-12-06 | 11.54 (-0.37) | 0.0 (0.0) | 1.18 (+0.24) | -119 | 5.46 | 0 | 0.0 | 67 | 3.08 | 2178 | 346.0 | 319.5 | 358.0 | 314.0 |
| 2024-11-29 | 11.91 (-0.79) | 0.0 (0.0) | 0.94 (-0.06) | -238 | 17.2 | 0 | 0.0 | -19 | 1.37 | 1384 | 315.0 | 339.0 | 343.0 | 307.0 |
| 2024-11-22 | 12.7 (-0.81) | 0.0 (-0.27) | 1.0 (+0.07) | -274 | 23.7 | -75 | 6.49 | 19 | 1.64 | 1156 | 336.0 | 346.5 | 346.5 | 331.0 |
| 2024-11-15 | 13.51 (-0.58) | 0.27 (0.0) | 0.93 (-0.35) | -207 | 11.79 | 0 | 0.0 | -94 | 5.35 | 1756 | 347.0 | 374.0 | 374.0 | 342.0 |
| 2024-11-08 | 14.09 (+1.2) | 0.27 (-0.08) | 1.28 (+0.2) | 350 | 14.55 | -20 | 0.83 | 53 | 2.2 | 2405 | 367.5 | 336.5 | 382.0 | 330.0 |
| 2024-11-01 | 12.89 (-0.4) | 0.35 (-0.07) | 1.08 (-0.3) | -101 | 12.95 | -20 | 2.56 | -79 | 10.13 | 780 | 334.0 | 359.0 | 359.0 | 326.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 13.29 (-0.04) | 0.42 (0.0) | 1.38 (-0.21) | -23 | 1.8 | 0 | 0.0 | -60 | 4.69 | 1278 | 353.5 | 364.0 | 374.0 | 352.5 |
| 2024-10-18 | 13.33 (-0.2) | 0.42 (0.0) | 1.59 (-0.42) | -44 | 2.21 | 0 | 0.0 | -115 | 5.77 | 1992 | 364.0 | 356.0 | 377.0 | 351.0 |
| 2024-10-11 | 13.53 (-0.41) | 0.42 (0.0) | 2.01 (-0.05) | -151 | 10.29 | 0 | 0.0 | -13 | 0.89 | 1468 | 350.0 | 353.5 | 367.0 | 344.5 |
| 2024-10-04 | 13.94 (+0.05) | 0.42 (0.0) | 2.06 (-0.16) | 3 | 0.38 | 0 | 0.0 | -45 | 5.7 | 789 | 342.0 | 358.0 | 358.0 | 341.0 |
| 2024-09-27 | 13.89 (-0.47) | 0.42 (0.0) | 2.22 (-0.24) | -123 | 7.04 | 0 | 0.0 | -65 | 3.72 | 1747 | 358.0 | 364.0 | 376.0 | 350.0 |
| 2024-09-20 | 14.36 (-0.84) | 0.42 (0.0) | 2.46 (-1.18) | -182 | 9.77 | 0 | 0.0 | -325 | 17.44 | 1863 | 363.0 | 383.0 | 388.5 | 363.0 |
| 2024-09-13 | 15.2 (-0.14) | 0.42 (0.0) | 3.64 (-0.2) | -21 | 1.56 | 0 | 0.0 | -54 | 4.02 | 1342 | 372.5 | 359.0 | 373.5 | 352.0 |
| 2024-09-06 | 15.34 (-0.36) | 0.42 (+0.13) | 3.84 (-0.25) | -112 | 4.07 | 36 | 1.31 | -68 | 2.47 | 2754 | 368.5 | 403.0 | 412.0 | 351.0 |
| 2024-08-30 | 15.7 (-0.33) | 0.29 (+0.29) | 4.09 (-0.02) | -95 | 2.98 | 79 | 2.47 | -4 | 0.13 | 3193 | 398.0 | 402.0 | 407.0 | 380.5 |
| 2024-08-23 | 16.03 (-0.67) | 0.0 (0.0) | 4.11 (+0.68) | -209 | 6.13 | 0 | 0.0 | 187 | 5.48 | 3410 | 394.0 | 368.0 | 405.0 | 365.0 |
| 2024-08-16 | 16.7 (-0.24) | 0.0 (0.0) | 3.43 (+0.15) | -68 | 4.24 | 0 | 0.0 | 38 | 2.37 | 1603 | 368.0 | 343.0 | 381.0 | 343.0 |
| 2024-08-09 | 16.94 (-0.59) | 0.0 (0.0) | 3.28 (-0.13) | -201 | 7.73 | 0 | 0.0 | -33 | 1.27 | 2599 | 342.0 | 314.5 | 350.0 | 283.0 |
| 2024-08-02 | 17.53 (+0.19) | 0.0 (0.0) | 3.41 (-0.51) | 27 | 1.65 | 0 | 0.0 | -139 | 8.48 | 1640 | 346.5 | 377.0 | 377.0 | 346.5 |
| 2024-07-26 | 17.34 (+0.7) | 0.0 (0.0) | 3.92 (-0.36) | 189 | 17.73 | -42 | 3.94 | -100 | 9.38 | 1066 | 366.0 | 385.0 | 387.0 | 352.0 |
| 2024-07-19 | 16.64 (+0.93) | 0.0 (-1.25) | 4.28 (-0.6) | 203 | 6.0 | -412 | 12.17 | -166 | 4.91 | 3384 | 384.0 | 411.5 | 429.5 | 376.5 |
| 2024-07-12 | 15.71 (-1.88) | 1.25 (+0.18) | 4.88 (-0.43) | -357 | 6.68 | 51 | 0.95 | -116 | 2.17 | 5347 | 409.0 | 411.5 | 435.5 | 391.5 |
| 2024-07-05 | 17.59 (+1.53) | 1.07 (0.0) | 5.31 (+0.44) | 328 | 4.13 | 0 | 0.0 | 119 | 1.5 | 7948 | 431.0 | 425.0 | 457.5 | 408.0 |
| 2024-06-28 | 16.06 (-1.13) | 1.07 (+0.16) | 4.87 (+1.26) | -339 | 4.31 | 42 | 0.53 | 347 | 4.41 | 7869 | 415.5 | 375.0 | 430.0 | 375.0 |
| 2024-06-21 | 17.19 (-0.64) | 0.91 (+0.21) | 3.61 (-1.08) | -164 | 4.83 | 57 | 1.68 | -296 | 8.72 | 3394 | 370.0 | 378.0 | 398.0 | 360.0 |
| 2024-06-14 | 17.83 (-0.06) | 0.7 (0.0) | 4.69 (+0.98) | -42 | 0.89 | 0 | 0.0 | 268 | 5.66 | 4734 | 376.5 | 349.5 | 390.0 | 338.0 |
| 2024-06-07 | 17.89 (+0.91) | 0.7 (+0.39) | 3.71 (+2.11) | 251 | 3.41 | 107 | 1.46 | 578 | 7.86 | 7353 | 350.5 | 305.0 | 366.5 | 300.0 |
| 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 | 16.98 (+1.52) | 0.31 (0.0) | 1.6 (+0.13) | 413 | 14.56 | 0 | 0.0 | 37 | 1.3 | 2837 | 304.0 | 304.5 | 321.0 | 301.5 |
| 2024-05-24 | 15.46 (+0.21) | 0.31 (-0.16) | 1.47 (-0.02) | 72 | 6.05 | -41 | 3.45 | -5 | 0.42 | 1190 | 298.5 | 293.0 | 305.5 | 290.5 |
| 2024-05-17 | 15.25 (-0.37) | 0.47 (-0.11) | 1.49 (-0.12) | -54 | 6.54 | -31 | 3.75 | -31 | 3.75 | 826 | 293.5 | 301.0 | 301.0 | 289.5 |
| 2024-05-10 | 15.62 (+0.39) | 0.58 (0.0) | 1.61 (+0.18) | 115 | 4.17 | 0 | 0.0 | 49 | 1.78 | 2760 | 294.0 | 297.0 | 311.5 | 287.5 |
| 2024-05-03 | 15.23 (-0.32) | 0.58 (0.0) | 1.43 (+0.09) | -77 | 5.34 | 0 | 0.0 | 26 | 1.8 | 1442 | 295.5 | 297.5 | 308.5 | 288.0 |
| 2024-04-26 | 15.55 (-1.71) | 0.58 (0.0) | 1.34 (-0.03) | -489 | 31.82 | 0 | 0.0 | -7 | 0.46 | 1537 | 289.0 | 302.5 | 302.5 | 276.0 |
| 2024-04-19 | 17.26 (+0.78) | 0.58 (+0.37) | 1.37 (-0.17) | 261 | 6.56 | 100 | 2.51 | -48 | 1.21 | 3980 | 300.5 | 309.0 | 321.0 | 293.0 |
| 2024-04-12 | 16.48 (+1.57) | 0.21 (-0.55) | 1.54 (+0.41) | 487 | 14.29 | -149 | 4.37 | 113 | 3.32 | 3408 | 307.5 | 290.0 | 314.0 | 286.0 |
| 2024-04-03 | 14.91 (+0.91) | 0.76 (0.0) | 1.13 (+0.06) | 259 | 23.65 | 0 | 0.0 | 17 | 1.55 | 1095 | 289.5 | 282.0 | 292.0 | 281.0 |
| 2024-03-29 | 14.0 (+0.72) | 0.76 (-0.17) | 1.07 (-0.21) | 195 | 10.08 | -45 | 2.33 | -59 | 3.05 | 1935 | 282.0 | 297.5 | 300.0 | 278.5 |
| 2024-03-22 | 13.28 (+1.08) | 0.93 (-0.77) | 1.28 (0.0) | 299 | 18.04 | -211 | 12.73 | 1 | 0.06 | 1657 | 298.0 | 295.0 | 311.0 | 292.5 |
| 2024-03-15 | 12.2 (+1.09) | 1.7 (-1.88) | 1.28 (+0.31) | 269 | 9.51 | -513 | 18.14 | 84 | 2.97 | 2828 | 294.5 | 291.0 | 316.0 | 290.0 |
| 2024-03-08 | 11.11 (-0.84) | 3.58 (0.0) | 0.97 (-0.07) | -244 | 6.76 | 0 | 0.0 | -19 | 0.53 | 3608 | 291.0 | 301.0 | 323.5 | 291.0 |
| 2024-03-01 | 11.95 (-0.74) | 3.58 (0.0) | 1.04 (-0.35) | -187 | 10.74 | 0 | 0.0 | -97 | 5.57 | 1741 | 301.0 | 319.5 | 320.0 | 297.0 |
| 2024-02-23 | 12.69 (+1.23) | 3.58 (+0.14) | 1.39 (-0.08) | 367 | 8.63 | 40 | 0.94 | -21 | 0.49 | 4253 | 319.5 | 309.5 | 324.0 | 294.0 |
| 2024-02-16 | 11.46 (+0.37) | 3.44 (+0.26) | 1.47 (+0.18) | 94 | 9.21 | 69 | 6.76 | 48 | 4.7 | 1021 | 302.0 | 290.5 | 306.0 | 287.5 |
| 2024-02-05 | 11.09 (-0.24) | 3.18 (0.0) | 1.29 (-0.05) | -65 | 28.51 | 0 | 0.0 | -12 | 5.26 | 228 | 287.0 | 290.0 | 290.5 | 283.5 |
| 2024-02-02 | 11.33 (-0.33) | 3.18 (+0.17) | 1.34 (+0.02) | -126 | 5.38 | 46 | 1.96 | 4 | 0.17 | 2343 | 292.0 | 271.0 | 299.0 | 267.0 |
| 2024-01-26 | 11.66 (+0.02) | 3.01 (-0.41) | 1.32 (-0.09) | -7 | 0.55 | 0 | 0.0 | -25 | 1.96 | 1273 | 272.0 | 278.0 | 285.0 | 267.0 |
| 2024-01-19 | 11.64 (+0.77) | 3.42 (-0.46) | 1.41 (-0.37) | 191 | 8.66 | -124 | 5.62 | -100 | 4.54 | 2205 | 273.5 | 281.0 | 284.5 | 260.5 |
| 2024-01-12 | 10.87 (+0.15) | 3.88 (-1.15) | 1.78 (-0.3) | -246 | 12.75 | -142 | 7.36 | -33 | 1.71 | 1929 | 283.0 | 292.0 | 297.0 | 281.5 |
| 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 | |||
| 2023-12-29 | 10.72 (-0.11) | 5.03 (+1.93) | 2.08 (+1.05) | -67 | 0.96 | 524 | 7.53 | 285 | 4.09 | 6961 | 312.0 | 285.0 | 331.5 | 280.5 |
| 2023-12-22 | 10.83 (-1.45) | 3.1 (+2.15) | 1.03 (-0.2) | -419 | 6.75 | 586 | 9.43 | -54 | 0.87 | 6211 | 283.0 | 267.5 | 288.0 | 264.0 |
| 2023-12-15 | 12.28 (+2.6) | 0.95 (+0.6) | 1.23 (+0.08) | 732 | 15.34 | 164 | 3.44 | 21 | 0.44 | 4773 | 266.0 | 230.5 | 268.0 | 228.0 |
| 2023-12-08 | 9.68 (-0.98) | 0.35 (-0.62) | 1.15 (-0.82) | -280 | 9.38 | -170 | 5.7 | -224 | 7.51 | 2984 | 231.0 | 250.5 | 258.0 | 228.0 |
| 2023-12-01 | 10.66 (+0.39) | 0.97 (0.0) | 1.97 (+0.54) | 115 | 8.21 | 0 | 0.0 | 149 | 10.64 | 1400 | 248.0 | 245.0 | 250.0 | 239.0 |
| 2023-11-24 | 10.27 (+1.05) | 0.97 (0.0) | 1.43 (-0.06) | 289 | 16.8 | 0 | 0.0 | -17 | 0.99 | 1720 | 243.5 | 242.0 | 249.5 | 236.0 |
| 2023-11-17 | 9.22 (+1.06) | 0.97 (+0.04) | 1.49 (+0.13) | 289 | 10.8 | 11 | 0.41 | 34 | 1.27 | 2675 | 240.5 | 231.5 | 243.5 | 228.0 |
| 2023-11-10 | 8.16 (+0.28) | 0.93 (0.0) | 1.36 (-0.87) | 115 | 5.49 | 0 | 0.0 | -237 | 11.32 | 2093 | 227.0 | 232.0 | 239.5 | 223.0 |
| 2023-11-03 | 7.88 (+0.17) | 0.93 (+0.58) | 2.23 (+0.59) | 65 | 3.19 | 159 | 7.81 | 162 | 7.96 | 2035 | 224.5 | 219.5 | 231.5 | 218.0 |
| 2023-10-27 | 7.71 (-0.09) | 0.35 (0.0) | 1.64 (+0.51) | -26 | 1.49 | -61 | 3.51 | 141 | 8.1 | 1740 | 216.5 | 216.5 | 228.0 | 209.5 |
| 2023-10-20 | 7.8 (-0.43) | 0.35 (+0.35) | 1.13 (+0.27) | -160 | 6.57 | 95 | 3.9 | 72 | 2.96 | 2436 | 215.0 | 204.0 | 218.5 | 202.0 |
| 2023-10-13 | 8.23 (+0.5) | 0.0 (0.0) | 0.86 (+0.05) | 131 | 14.3 | 0 | 0.0 | 14 | 1.53 | 916 | 203.5 | 196.0 | 208.0 | 189.5 |
| 2023-10-06 | 7.73 (-0.11) | 0.0 (0.0) | 0.81 (+0.1) | -68 | 11.58 | 0 | 0.0 | 28 | 4.77 | 587 | 194.0 | 199.0 | 200.0 | 192.5 |
| 2023-09-28 | 7.84 (+0.17) | 0.0 (-0.11) | 0.71 (+0.16) | -3 | 0.5 | -35 | 5.79 | 42 | 6.95 | 604 | 196.0 | 192.0 | 200.0 | 189.0 |
| 2023-09-22 | 7.67 (-0.45) | 0.11 (0.0) | 0.55 (-0.04) | -121 | 33.52 | 0 | 0.0 | -11 | 3.05 | 361 | 190.0 | 192.5 | 195.0 | 186.5 |
| 2023-09-15 | 8.12 (-0.07) | 0.11 (-0.26) | 0.59 (-0.16) | -17 | 2.21 | -70 | 9.1 | -42 | 5.46 | 769 | 194.0 | 190.5 | 199.0 | 187.5 |
| 2023-09-08 | 8.19 (-0.36) | 0.37 (0.0) | 0.75 (+0.04) | -99 | 13.01 | 0 | 0.0 | 12 | 1.58 | 761 | 190.5 | 192.5 | 201.0 | 188.5 |
| 2023-09-01 | 8.55 (-0.09) | 0.37 (0.0) | 0.71 (-0.02) | -28 | 6.6 | 0 | 0.0 | -5 | 1.18 | 424 | 192.5 | 193.5 | 196.5 | 186.5 |
| 2023-08-25 | 8.64 (-0.62) | 0.37 (0.0) | 0.73 (+0.11) | -135 | 21.53 | 0 | 0.0 | 28 | 4.47 | 627 | 190.5 | 197.0 | 198.5 | 188.0 |
| 2023-08-18 | 9.26 (-0.27) | 0.37 (0.0) | 0.62 (0.0) | -76 | 10.7 | 0 | 0.0 | 2 | 0.28 | 710 | 196.5 | 192.0 | 200.0 | 189.5 |
| 2023-08-11 | 9.53 (-0.86) | 0.37 (-0.24) | 0.62 (-0.66) | -134 | 7.51 | -65 | 3.64 | -181 | 10.14 | 1785 | 195.0 | 218.0 | 218.0 | 194.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 10.39 (-0.85) | 0.61 (0.0) | 1.28 (-0.08) | -240 | 8.32 | 0 | 0.0 | -21 | 0.73 | 2886 | 219.0 | 229.5 | 244.0 | 218.0 |
| 2023-07-28 | 11.24 (-0.33) | 0.61 (-0.29) | 1.36 (+0.11) | -56 | 5.12 | -80 | 7.31 | 30 | 2.74 | 1094 | 225.0 | 229.5 | 234.5 | 220.5 |
| 2023-07-21 | 11.57 (-0.46) | 0.9 (0.0) | 1.25 (+0.18) | -124 | 7.4 | 0 | 0.0 | 50 | 2.99 | 1675 | 228.5 | 241.5 | 241.5 | 221.0 |
| 2023-07-14 | 12.03 (+0.88) | 0.9 (0.0) | 1.07 (+0.27) | 233 | 11.88 | 0 | 0.0 | 72 | 3.67 | 1961 | 239.0 | 233.5 | 243.0 | 226.5 |
| 2023-07-07 | 11.15 (+1.41) | 0.9 (-0.23) | 0.8 (-0.1) | 389 | 9.65 | -67 | 1.66 | -27 | 0.67 | 4032 | 233.0 | 227.0 | 252.0 | 224.0 |
| 2023-06-30 | 9.74 (-0.53) | 1.13 (0.0) | 0.9 (+0.33) | -136 | 6.79 | 0 | 0.0 | 90 | 4.5 | 2002 | 225.5 | 230.5 | 232.0 | 219.0 |
| 2023-06-21 | 10.27 (+0.15) | 1.13 (0.0) | 0.57 (+0.16) | 39 | 1.77 | 0 | 0.0 | 42 | 1.9 | 2205 | 235.0 | 219.5 | 237.0 | 217.0 |
| 2023-06-16 | 10.12 (-0.67) | 1.13 (+0.07) | 0.41 (-0.29) | -188 | 5.97 | 20 | 0.64 | -78 | 2.48 | 3149 | 217.0 | 223.5 | 235.0 | 217.0 |
| 2023-06-09 | 10.79 (+1.77) | 1.06 (+0.08) | 0.7 (+0.21) | 486 | 24.41 | 20 | 1.0 | 58 | 2.91 | 1991 | 224.5 | 213.0 | 224.5 | 205.0 |
| 2023-06-02 | 9.02 (+0.25) | 0.98 (+0.14) | 0.49 (-0.05) | 64 | 2.26 | 40 | 1.42 | -15 | 0.53 | 2826 | 213.0 | 208.0 | 227.5 | 207.5 |
| 2023-05-26 | 8.77 (-0.13) | 0.84 (0.0) | 0.54 (+0.1) | -20 | 1.11 | 0 | 0.0 | 28 | 1.56 | 1795 | 205.5 | 198.5 | 218.0 | 198.0 |
| 2023-05-19 | 8.9 (+0.23) | 0.84 (0.0) | 0.44 (+0.09) | 47 | 6.9 | 0 | 0.0 | 25 | 3.67 | 681 | 196.5 | 193.0 | 199.0 | 189.5 |
| 2023-05-12 | 8.67 (-0.22) | 0.84 (0.0) | 0.35 (0.0) | -59 | 9.82 | 0 | 0.0 | -1 | 0.17 | 601 | 192.0 | 192.0 | 197.5 | 187.0 |
| 2023-05-05 | 8.89 (-0.06) | 0.84 (0.0) | 0.35 (-0.01) | -23 | 8.78 | 0 | 0.0 | -1 | 0.38 | 262 | 192.0 | 192.0 | 195.0 | 189.5 |
| 2023-04-28 | 8.95 (-0.35) | 0.84 (-0.02) | 0.36 (-0.02) | -101 | 13.03 | -5 | 0.65 | -7 | 0.9 | 775 | 193.0 | 191.0 | 193.5 | 183.5 |
| 2023-04-21 | 9.3 (-1.12) | 0.86 (0.0) | 0.38 (+0.02) | -306 | 19.86 | 0 | 0.0 | 5 | 0.32 | 1541 | 193.0 | 213.5 | 217.0 | 193.0 |
| 2023-04-14 | 10.42 (+0.81) | 0.86 (0.0) | 0.36 (+0.09) | 214 | 20.02 | 0 | 0.0 | 26 | 2.43 | 1069 | 212.5 | 206.0 | 215.5 | 203.0 |
| 2023-04-07 | 9.61 (-0.57) | 0.86 (0.0) | 0.27 (0.0) | -151 | 44.94 | 0 | 0.0 | -2 | 0.6 | 336 | 204.0 | 207.0 | 207.0 | 202.0 |
| 2023-03-31 | 10.18 (-0.12) | 0.86 (+0.84) | 0.27 (-0.05) | -1 | 0.09 | 0 | 0.0 | -13 | 1.22 | 1062 | 208.0 | 213.0 | 215.0 | 201.5 |
| 2023-03-24 | 10.3 (+0.19) | 0.02 (+0.02) | 0.32 (+0.06) | 71 | 2.65 | 5 | 0.19 | 18 | 0.67 | 2683 | 212.5 | 202.5 | 220.5 | 200.0 |
| 2023-03-17 | 10.11 (+0.42) | 0.0 (0.0) | 0.26 (-0.04) | 131 | 12.1 | 0 | 0.0 | -11 | 1.02 | 1083 | 199.5 | 203.0 | 203.5 | 194.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 9.69 (-0.86) | 0.0 (-0.27) | 0.3 (+0.06) | -310 | 14.47 | -192 | 8.96 | 17 | 0.79 | 2143 | 202.5 | 209.0 | 217.0 | 201.5 |
| 2023-03-03 | 10.55 (-0.11) | 0.27 (-0.75) | 0.24 (0.0) | -26 | 3.63 | -203 | 28.31 | -1 | 0.14 | 717 | 207.0 | 210.0 | 214.0 | 206.0 |
| 2023-02-24 | 10.66 (-1.23) | 1.02 (-0.9) | 0.24 (-0.05) | -299 | 14.69 | -245 | 12.03 | -14 | 0.69 | 2036 | 209.5 | 213.5 | 220.0 | 205.0 |
| 2023-02-17 | 11.89 (+0.34) | 1.92 (0.0) | 0.29 (-0.13) | 59 | 7.49 | 0 | 0.0 | -35 | 4.44 | 788 | 212.5 | 210.5 | 218.0 | 207.0 |
| 2023-02-10 | 11.55 (+0.64) | 1.92 (-0.23) | 0.42 (+0.17) | 154 | 6.8 | -64 | 2.82 | 47 | 2.07 | 2266 | 210.5 | 206.0 | 222.0 | 199.0 |
| 2023-02-03 | 10.91 (+0.58) | 2.15 (-0.34) | 0.25 (+0.05) | 147 | 8.52 | -93 | 5.39 | 12 | 0.7 | 1725 | 206.0 | 194.0 | 218.5 | 191.5 |
| 2023-01-17 | 10.33 (+0.04) | 2.49 (-0.15) | 0.2 (+0.04) | 20 | 13.07 | -40 | 26.14 | 11 | 7.19 | 153 | 188.5 | 187.0 | 191.0 | 187.0 |
| 2023-01-13 | 10.29 (-0.29) | 2.64 (-0.17) | 0.16 (+0.01) | -32 | 5.99 | -46 | 8.61 | 2 | 0.37 | 534 | 187.0 | 193.0 | 194.0 | 185.5 |
| 2023-01-06 | 10.58 (+0.37) | 2.81 (+0.01) | 0.15 (0.0) | 91 | 29.45 | 3 | 0.97 | 1 | 0.32 | 309 | 189.5 | 177.0 | 189.5 | 176.5 |
| 2022-12-30 | 10.21 (-0.18) | 2.8 (-0.96) | 0.15 (-0.02) | -50 | 10.04 | 5 | 1.0 | -4 | 0.8 | 498 | 179.5 | 189.5 | 189.5 | 173.0 |
| 2022-12-23 | 10.39 (-0.19) | 3.76 (+0.09) | 0.17 (-0.03) | -40 | 5.16 | 22 | 2.84 | -9 | 1.16 | 775 | 189.5 | 189.0 | 194.5 | 183.5 |
| 2022-12-16 | 10.58 (-0.72) | 3.67 (+0.01) | 0.2 (-0.1) | -157 | 11.79 | 5 | 0.38 | -27 | 2.03 | 1332 | 187.5 | 194.0 | 201.0 | 183.0 |
| 2022-12-09 | 11.3 (+0.36) | 3.66 (+0.61) | 0.3 (-0.1) | 108 | 5.84 | 165 | 8.93 | -27 | 1.46 | 1848 | 194.0 | 214.0 | 220.0 | 193.5 |
| 2022-12-02 | 10.94 (-0.25) | 3.05 (+1.75) | 0.4 (+0.01) | -56 | 1.07 | 477 | 9.13 | 3 | 0.06 | 5225 | 213.5 | 196.0 | 223.5 | 193.5 |
| 2022-11-25 | 11.19 (+0.92) | 1.3 (-0.44) | 0.39 (+0.12) | 250 | 15.07 | -120 | 7.23 | 32 | 1.93 | 1659 | 196.0 | 180.5 | 200.0 | 177.0 |
| 2022-11-18 | 10.27 (+0.08) | 1.74 (0.0) | 0.27 (-0.14) | 5 | 0.3 | 0 | 0.0 | -38 | 2.29 | 1662 | 179.0 | 172.0 | 190.0 | 170.5 |
| 2022-11-11 | 10.19 (-0.95) | 1.74 (+0.06) | 0.41 (+0.04) | -356 | 15.4 | 16 | 0.69 | 10 | 0.43 | 2312 | 172.5 | 160.0 | 178.5 | 160.0 |
| 2022-11-04 | 11.14 (-0.11) | 1.68 (-0.26) | 0.37 (0.0) | 55 | 9.4 | -70 | 11.97 | 0 | 0.0 | 585 | 157.0 | 148.5 | 158.0 | 148.5 |
| 2022-10-28 | 11.25 (+0.14) | 1.94 (-0.48) | 0.37 (-0.02) | 16 | 1.67 | -130 | 13.57 | -4 | 0.42 | 958 | 146.0 | 152.5 | 155.5 | 142.0 |
| 2022-10-21 | 11.11 (-0.1) | 2.42 (-0.22) | 0.39 (-0.01) | -11 | 1.19 | -60 | 6.47 | -4 | 0.43 | 928 | 149.0 | 154.0 | 163.0 | 146.5 |
| 2022-10-14 | 11.21 (+0.35) | 2.64 (-0.14) | 0.4 (+0.03) | 93 | 7.03 | -40 | 3.03 | 10 | 0.76 | 1322 | 156.0 | 178.0 | 178.0 | 154.0 |
| 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 | |||
| 2022-10-07 | 10.86 (-0.43) | 2.78 (+1.04) | 0.37 (+0.08) | -83 | 8.47 | 50 | 5.1 | 20 | 2.04 | 980 | 183.0 | 181.0 | 196.5 | 176.5 |
| 2022-09-30 | 11.29 (+0.92) | 1.74 (+0.25) | 0.29 (-0.42) | 202 | 13.1 | 66 | 4.28 | -113 | 7.33 | 1542 | 181.0 | 198.5 | 200.5 | 170.0 |
| 2022-09-23 | 10.37 (+0.06) | 1.49 (+0.41) | 0.71 (-0.16) | 8 | 0.53 | 114 | 7.53 | -45 | 2.97 | 1513 | 201.0 | 224.0 | 224.0 | 201.0 |
| 2022-09-16 | 10.31 (+0.19) | 1.08 (0.0) | 0.87 (-0.03) | -9 | 0.85 | 0 | 0.0 | -7 | 0.66 | 1063 | 226.0 | 225.0 | 238.0 | 218.0 |
| 2022-09-08 | 10.12 (-0.28) | 1.08 (-0.05) | 0.9 (+0.27) | -24 | 2.12 | -15 | 1.33 | 73 | 6.45 | 1131 | 220.5 | 232.0 | 232.5 | 213.0 |
| 2022-09-02 | 10.4 (-1.41) | 1.13 (+0.92) | 0.63 (+0.43) | -520 | 4.78 | 252 | 2.32 | 117 | 1.08 | 10882 | 235.0 | 201.0 | 258.0 | 200.0 |
| 2022-08-26 | 11.81 (+0.24) | 0.21 (-0.31) | 0.2 (+0.01) | 127 | 7.62 | -87 | 5.22 | 4 | 0.24 | 1667 | 212.0 | 198.0 | 212.0 | 189.0 |
| 2022-08-19 | 11.57 (-0.61) | 0.52 (+0.52) | 0.19 (+0.02) | -147 | 11.11 | 143 | 10.81 | 5 | 0.38 | 1323 | 201.5 | 195.0 | 207.5 | 192.0 |
| 2022-08-12 | 12.18 (-0.05) | 0.0 (0.0) | 0.17 (+0.04) | -18 | 1.61 | -51 | 4.57 | 11 | 0.98 | 1117 | 193.5 | 180.5 | 196.5 | 178.0 |
| 2022-08-05 | 12.23 (-0.95) | 0.0 (-1.05) | 0.13 (-0.06) | -257 | 11.72 | -410 | 18.7 | -17 | 0.78 | 2193 | 183.0 | 209.0 | 210.0 | 179.0 |
| 2022-07-29 | 13.18 (-0.34) | 1.05 (+0.67) | 0.19 (+0.09) | -94 | 5.52 | 181 | 10.63 | 26 | 1.53 | 1703 | 207.0 | 183.0 | 207.0 | 172.5 |
| 2022-07-22 | 13.52 (+0.02) | 0.38 (+0.04) | 0.1 (-0.01) | 36 | 2.54 | 11 | 0.78 | -4 | 0.28 | 1415 | 183.0 | 175.0 | 188.0 | 173.0 |
| 2022-07-15 | 13.5 (-0.04) | 0.34 (-0.55) | 0.11 (0.0) | 88 | 13.48 | -150 | 22.97 | 0 | 0.0 | 653 | 174.5 | 175.0 | 175.5 | 162.0 |
| 2022-07-08 | 13.54 (+0.51) | 0.89 (-1.34) | 0.11 (0.0) | 134 | 10.64 | -361 | 28.67 | 0 | 0.0 | 1259 | 175.0 | 187.0 | 190.0 | 165.5 |
| 2022-07-01 | 13.03 (-0.02) | 2.23 (+0.03) | 0.11 (-0.01) | -16 | 4.35 | -4 | 1.09 | -1 | 0.27 | 368 | 186.0 | 219.0 | 227.0 | 184.5 |
| 2022-06-24 | 13.05 (-0.09) | 2.2 (-0.02) | 0.12 (0.0) | -19 | 8.05 | -4 | 1.69 | 0 | 0.0 | 236 | 215.0 | 230.0 | 230.5 | 210.0 |
| 2022-06-17 | 13.14 (-0.03) | 2.22 (-0.05) | 0.12 (0.0) | -13 | 4.59 | -14 | 4.95 | -1 | 0.35 | 283 | 228.0 | 249.0 | 249.0 | 223.0 |
| 2022-06-10 | 13.17 (+0.4) | 2.27 (+0.08) | 0.12 (-0.01) | 28 | 8.67 | 22 | 6.81 | -1 | 0.31 | 323 | 250.0 | 260.5 | 263.5 | 249.0 |
| 2022-06-02 | 12.77 (+0.1) | 2.19 (+0.15) | 0.13 (-0.03) | 27 | 4.8 | 40 | 7.1 | -8 | 1.42 | 563 | 259.0 | 250.0 | 263.0 | 249.5 |
| 2022-05-27 | 12.67 (+0.18) | 2.04 (+0.04) | 0.16 (0.0) | 34 | 7.3 | 10 | 2.15 | -2 | 0.43 | 466 | 245.5 | 240.0 | 246.5 | 230.5 |
| 2022-05-20 | 12.49 (-0.18) | 2.0 (0.0) | 0.16 (-0.01) | -47 | 12.21 | 0 | 0.0 | -1 | 0.26 | 385 | 235.5 | 229.0 | 238.0 | 221.0 |
| 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 | 12.67 (-0.21) | 2.0 (0.0) | 0.17 (-0.01) | -56 | 20.0 | 0 | 0.0 | -4 | 1.43 | 280 | 224.5 | 226.0 | 229.0 | 216.0 |
| 2022-05-06 | 12.88 (+0.19) | 2.0 (0.0) | 0.18 (-0.01) | 43 | 22.05 | 0 | 0.0 | -2 | 1.03 | 195 | 229.0 | 224.0 | 234.5 | 221.5 |
| 2022-04-29 | 12.69 (0.0) | 2.0 (+0.01) | 0.19 (0.0) | 3 | 0.66 | 4 | 0.87 | -1 | 0.22 | 458 | 224.5 | 234.0 | 236.0 | 212.5 |
| 2022-04-22 | 12.69 (+0.02) | 1.99 (-0.06) | 0.19 (-0.01) | 9 | 5.06 | -15 | 8.43 | -2 | 1.12 | 178 | 242.0 | 235.5 | 244.5 | 235.0 |
| 2022-04-15 | 12.67 (+0.17) | 2.05 (+0.14) | 0.2 (-0.21) | 75 | 9.87 | 38 | 5.0 | -57 | 7.5 | 760 | 236.5 | 262.0 | 262.0 | 232.0 |
| 2022-04-08 | 12.5 (-0.18) | 1.91 (+0.05) | 0.41 (-0.17) | -15 | 2.86 | 12 | 2.29 | -46 | 8.78 | 524 | 261.0 | 272.0 | 274.0 | 260.0 |
| 2022-04-01 | 12.68 (+0.99) | 1.86 (-0.63) | 0.58 (+0.04) | 257 | 14.5 | 0 | 0.0 | 10 | 0.56 | 1772 | 275.5 | 278.5 | 290.0 | 268.0 |
| 2022-03-25 | 11.69 (-1.52) | 2.49 (+0.49) | 0.54 (+0.35) | -440 | 13.75 | 133 | 4.16 | 96 | 3.0 | 3199 | 280.0 | 244.5 | 283.0 | 244.5 |
| 2022-03-18 | 13.21 (+0.87) | 2.0 (-1.39) | 0.19 (+0.02) | 236 | 18.96 | -377 | 30.28 | 3 | 0.24 | 1245 | 244.5 | 238.5 | 245.0 | 219.0 |
| 2022-03-11 | 12.34 (+0.22) | 3.39 (-0.6) | 0.17 (-0.07) | 62 | 7.32 | -162 | 19.13 | -19 | 2.24 | 847 | 235.5 | 240.0 | 242.5 | 230.0 |
| 2022-03-04 | 12.12 (-0.12) | 3.99 (-1.19) | 0.24 (-0.16) | -19 | 1.78 | -324 | 30.34 | -42 | 3.93 | 1068 | 245.0 | 251.0 | 257.0 | 241.0 |
| 2022-02-25 | 12.24 (-0.53) | 5.18 (-0.46) | 0.4 (-0.43) | -164 | 14.91 | -123 | 11.18 | -117 | 10.64 | 1100 | 251.0 | 267.5 | 275.5 | 250.5 |
| 2022-02-18 | 12.77 (-0.13) | 5.64 (-0.78) | 0.83 (-0.24) | -7 | 0.9 | -211 | 27.02 | -65 | 8.32 | 781 | 265.5 | 274.0 | 274.0 | 263.0 |
| 2022-02-11 | 12.9 (+0.06) | 6.42 (-0.26) | 1.07 (-0.21) | 15 | 2.19 | -72 | 10.51 | -59 | 8.61 | 685 | 277.0 | 278.0 | 285.0 | 273.0 |
| 2022-01-26 | 12.84 (-0.16) | 6.68 (-0.51) | 1.28 (-0.15) | -33 | 4.05 | -138 | 16.95 | -40 | 4.91 | 814 | 274.0 | 280.5 | 282.0 | 268.0 |
| 2022-01-21 | 13.0 (-0.22) | 7.19 (-0.98) | 1.43 (+0.47) | -59 | 6.83 | -264 | 30.56 | 127 | 14.7 | 864 | 280.5 | 285.0 | 306.0 | 280.5 |
| 2022-01-14 | 13.22 (-0.08) | 8.17 (-0.43) | 0.96 (-0.31) | -5 | 0.4 | -117 | 9.35 | -83 | 6.63 | 1251 | 284.5 | 308.5 | 311.0 | 280.0 |
| 2022-01-07 | 13.3 (+0.13) | 8.6 (+0.07) | 1.27 (+0.18) | 27 | 1.86 | 18 | 1.24 | 50 | 3.44 | 1455 | 311.0 | 320.0 | 331.0 | 307.0 |
| 2021-12-30 | 13.17 (+0.09) | 8.53 (-0.62) | 1.09 (+0.26) | 24 | 3.57 | -168 | 25.0 | 69 | 10.27 | 672 | 320.0 | 316.0 | 323.0 | 312.0 |
| 2021-12-24 | 13.08 (+0.04) | 9.15 (-0.01) | 0.83 (-0.02) | 12 | 3.79 | -2 | 0.63 | -5 | 1.58 | 317 | 313.5 | 312.5 | 324.0 | 303.0 |
| 2021-12-17 | 13.04 (+0.15) | 9.16 (-0.18) | 0.85 (0.0) | 1 | 0.21 | -48 | 10.26 | -1 | 0.21 | 468 | 309.0 | 313.5 | 317.5 | 308.0 |
| 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 | 12.89 (-0.4) | 9.34 (+0.11) | 0.85 (-0.07) | -125 | 12.5 | 29 | 2.9 | -17 | 1.7 | 1000 | 313.0 | 318.5 | 330.0 | 310.5 |
| 2021-12-03 | 13.29 (-0.06) | 9.23 (-0.88) | 0.92 (-0.21) | -38 | 3.98 | -240 | 25.16 | -58 | 6.08 | 954 | 320.0 | 308.5 | 333.5 | 308.0 |
| 2021-11-26 | 13.35 (-0.18) | 10.11 (-0.01) | 1.13 (+0.03) | -46 | 3.92 | -3 | 0.26 | 8 | 0.68 | 1173 | 320.0 | 335.0 | 341.0 | 319.0 |
| 2021-11-19 | 13.53 (-0.7) | 10.12 (+0.23) | 1.1 (+0.27) | -211 | 8.56 | 63 | 2.55 | 75 | 3.04 | 2466 | 334.5 | 340.0 | 358.0 | 331.5 |
| 2021-11-12 | 14.23 (-1.47) | 9.89 (-0.66) | 0.83 (-0.45) | -377 | 7.85 | -177 | 3.69 | -123 | 2.56 | 4800 | 337.0 | 373.0 | 378.5 | 328.5 |
| 2021-11-05 | 15.7 (+0.85) | 10.55 (+0.83) | 1.28 (+0.57) | 243 | 2.26 | 225 | 2.1 | 154 | 1.43 | 10732 | 384.5 | 336.5 | 385.0 | 319.0 |
| 2021-10-29 | 14.85 (+1.26) | 9.72 (+0.68) | 0.71 (+0.08) | 260 | 5.51 | 184 | 3.9 | 21 | 0.45 | 4719 | 332.5 | 327.5 | 345.0 | 316.5 |
| 2021-10-22 | 13.59 (+2.72) | 9.04 (+0.25) | 0.63 (+0.05) | 734 | 17.02 | 67 | 1.55 | 15 | 0.35 | 4312 | 325.5 | 328.5 | 346.0 | 319.0 |
| 2021-10-15 | 10.87 (-0.48) | 8.79 (+1.06) | 0.58 (+0.26) | -135 | 4.96 | 288 | 10.58 | 68 | 2.5 | 2721 | 328.5 | 295.0 | 330.5 | 294.0 |
| 2021-10-08 | 11.35 (+0.61) | 7.73 (-0.47) | 0.32 (-0.07) | 164 | 4.88 | -130 | 3.87 | -20 | 0.6 | 3361 | 299.5 | 302.5 | 313.5 | 268.0 |
| 2021-10-01 | 10.74 (-0.26) | 8.2 (+0.03) | 0.39 (-0.13) | -76 | 5.54 | 60 | 4.37 | -34 | 2.48 | 1372 | 298.5 | 325.5 | 325.5 | 296.0 |
| 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 | 14.03 (-0.78) | 1.03 (+0.13) | 2.37 (+0.01) | -228 | 6.91 | 36 | 1.09 | 1 | 0.03 | 3298 | 1715.0 | 1660.0 | 1855.0 | 1650.0 |
| 2026-05-29 | 14.81 (+4.96) | 0.9 (-5.38) | 2.36 (+0.17) | 1057 | 5.25 | -1484 | 7.37 | 48 | 0.24 | 20138 | 1665.0 | 2335.0 | 2565.0 | 1565.0 |
| 2026-04-30 | 9.85 (-9.68) | 6.28 (+2.89) | 2.19 (-0.23) | -1139 | 5.23 | 1143 | 5.25 | -63 | 0.29 | 21765 | 2125.0 | 1495.0 | 2125.0 | 1370.0 |
| 2026-03-31 | 19.53 (-0.58) | 3.39 (+2.02) | 2.42 (+0.11) | -382 | 1.72 | 557 | 2.51 | 34 | 0.15 | 22204 | 1370.0 | 860.0 | 1560.0 | 750.0 |
| 2026-02-26 | 20.11 (+1.49) | 1.37 (+0.94) | 2.31 (+0.28) | 421 | 4.39 | 260 | 2.71 | 81 | 0.84 | 9596 | 915.0 | 611.0 | 917.0 | 608.0 |
| 2026-01-30 | 18.62 (+7.57) | 0.43 (+0.09) | 2.03 (+0.38) | 1502 | 5.95 | 103 | 0.41 | 101 | 0.4 | 25259 | 576.0 | 418.0 | 576.0 | 382.0 |
| 2025-12-31 | 11.05 (+3.4) | 0.34 (-0.33) | 1.65 (-1.45) | 813 | 4.11 | -89 | 0.45 | -400 | 2.02 | 19766 | 415.5 | 449.5 | 481.0 | 405.0 |
| 2025-11-28 | 7.65 (+1.94) | 0.67 (+0.06) | 3.1 (-0.11) | 288 | 3.14 | 17 | 0.19 | -28 | 0.31 | 9173 | 427.5 | 433.0 | 436.0 | 355.5 |
| 2025-10-31 | 5.71 (+2.41) | 0.61 (+0.61) | 3.21 (+0.35) | 305 | 2.88 | 166 | 1.57 | 93 | 0.88 | 10582 | 425.0 | 390.0 | 425.5 | 361.5 |
| 2025-09-30 | 3.3 (-1.51) | 0.0 (-0.07) | 2.86 (-1.09) | -194 | 1.14 | -19 | 0.11 | -296 | 1.74 | 16967 | 386.5 | 445.0 | 461.0 | 377.0 |
| 2025-08-29 | 4.81 (+2.42) | 0.07 (+0.07) | 3.95 (+1.64) | 668 | 2.64 | 19 | 0.08 | 450 | 1.78 | 25270 | 452.5 | 356.0 | 460.0 | 338.0 |
| 2025-07-31 | 2.39 (-3.62) | 0.0 (-1.24) | 2.31 (+1.05) | -1579 | 6.69 | -520 | 2.2 | 286 | 1.21 | 23598 | 364.0 | 351.0 | 401.5 | 318.5 |
| 2025-06-30 | 6.01 (-3.23) | 1.24 (+0.33) | 1.26 (+0.47) | -830 | 7.7 | 90 | 0.84 | 128 | 1.19 | 10777 | 350.0 | 320.0 | 363.0 | 310.0 |
| 2025-05-29 | 9.24 (-5.03) | 0.91 (+0.91) | 0.79 (+0.51) | -1443 | 13.61 | 212 | 2.0 | 142 | 1.34 | 10605 | 324.5 | 299.5 | 337.5 | 277.0 |
| 2025-04-30 | 14.27 (+1.08) | 0.0 (-1.26) | 0.28 (-0.15) | 288 | 4.15 | -128 | 1.84 | -41 | 0.59 | 6946 | 291.5 | 337.5 | 359.5 | 249.0 |
| 2025-03-31 | 13.19 (+0.72) | 1.26 (-0.89) | 0.43 (-0.37) | 236 | 2.88 | -244 | 2.98 | -103 | 1.26 | 8187 | 327.5 | 420.0 | 420.0 | 325.0 |
| 2025-02-27 | 12.47 (-2.99) | 2.15 (+0.32) | 0.8 (-1.02) | -993 | 6.2 | 88 | 0.55 | -280 | 1.75 | 16005 | 425.5 | 446.5 | 483.0 | 412.0 |
| 2025-01-22 | 15.46 (-0.81) | 1.83 (+1.48) | 1.82 (-0.22) | -127 | 0.41 | 407 | 1.3 | -60 | 0.19 | 31247 | 486.0 | 427.5 | 540.0 | 404.0 |
| 2024-12-31 | 16.27 (+4.36) | 0.35 (+0.35) | 2.04 (+1.1) | 1210 | 7.34 | 95 | 0.58 | 305 | 1.85 | 16486 | 427.5 | 319.5 | 449.0 | 314.0 |
| 2024-11-29 | 11.91 (-1.08) | 0.0 (-0.42) | 0.94 (-0.19) | -382 | 5.59 | -115 | 1.68 | -54 | 0.79 | 6836 | 315.0 | 330.0 | 382.0 | 307.0 |
| 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 | 12.99 (-1.08) | 0.42 (0.0) | 1.13 (-1.0) | -351 | 6.1 | 0 | 0.0 | -274 | 4.77 | 5750 | 334.0 | 351.0 | 377.0 | 332.5 |
| 2024-09-30 | 14.07 (-1.63) | 0.42 (+0.13) | 2.13 (-1.96) | -390 | 4.79 | 36 | 0.44 | -537 | 6.6 | 8134 | 346.5 | 403.0 | 412.0 | 342.5 |
| 2024-08-30 | 15.7 (-2.11) | 0.29 (+0.29) | 4.09 (+0.53) | -662 | 5.73 | 79 | 0.68 | 146 | 1.26 | 11560 | 398.0 | 364.0 | 407.0 | 283.0 |
| 2024-07-31 | 17.81 (+1.75) | 0.0 (-1.07) | 3.56 (-1.31) | 479 | 2.57 | -403 | 2.16 | -360 | 1.93 | 18632 | 353.0 | 425.0 | 457.5 | 350.0 |
| 2024-06-28 | 16.06 (-0.92) | 1.07 (+0.76) | 4.87 (+3.27) | -294 | 1.26 | 206 | 0.88 | 897 | 3.84 | 23351 | 415.5 | 305.0 | 430.0 | 300.0 |
| 2024-05-31 | 16.98 (+1.43) | 0.31 (-0.27) | 1.6 (+0.12) | 457 | 5.73 | -72 | 0.9 | 36 | 0.45 | 7971 | 304.0 | 297.5 | 321.0 | 287.5 |
| 2024-04-30 | 15.55 (+1.55) | 0.58 (-0.18) | 1.48 (+0.41) | 530 | 4.77 | -49 | 0.44 | 115 | 1.04 | 11107 | 298.0 | 282.0 | 321.0 | 276.0 |
| 2024-03-29 | 14.0 (+2.11) | 0.76 (-2.82) | 1.07 (-0.16) | 539 | 5.22 | -769 | 7.45 | -45 | 0.44 | 10318 | 282.0 | 300.5 | 323.5 | 278.5 |
| 2024-02-29 | 11.89 (+0.19) | 3.58 (+0.4) | 1.23 (-0.27) | 78 | 1.03 | 109 | 1.44 | -72 | 0.95 | 7584 | 299.0 | 293.5 | 324.0 | 283.5 |
| 2024-01-31 | 11.7 (+0.98) | 3.18 (-1.85) | 1.5 (-0.58) | 221 | 2.4 | -391 | 4.25 | -160 | 1.74 | 9193 | 291.5 | 312.0 | 312.0 | 260.5 |
| 2023-12-29 | 10.72 (+0.42) | 5.03 (+4.06) | 2.08 (+0.65) | 73 | 0.34 | 1104 | 5.11 | 178 | 0.82 | 21595 | 312.0 | 243.0 | 331.5 | 228.0 |
| 2023-11-30 | 10.3 (+2.29) | 0.97 (+0.07) | 1.43 (-0.36) | 688 | 8.6 | 19 | 0.24 | -100 | 1.25 | 8001 | 241.5 | 221.0 | 249.5 | 218.0 |
| 2023-10-31 | 8.01 (+0.17) | 0.9 (+0.9) | 1.79 (+1.08) | -45 | 0.65 | 185 | 2.67 | 296 | 4.27 | 6940 | 219.0 | 199.0 | 231.5 | 189.5 |
| 2023-09-28 | 7.84 (-0.85) | 0.0 (-0.37) | 0.71 (0.0) | -277 | 10.78 | -105 | 4.09 | 0 | 0.0 | 2570 | 196.0 | 196.5 | 201.0 | 186.5 |
| 2023-08-31 | 8.69 (-2.4) | 0.37 (-0.24) | 0.71 (-0.81) | -534 | 10.98 | -65 | 1.34 | -221 | 4.54 | 4863 | 195.0 | 237.0 | 243.0 | 186.5 |
| 2023-07-31 | 11.09 (+1.35) | 0.61 (-0.52) | 1.52 (+0.62) | 400 | 3.9 | -147 | 1.43 | 170 | 1.66 | 10261 | 236.0 | 227.0 | 252.0 | 220.5 |
| 2023-06-30 | 9.74 (+0.83) | 1.13 (+0.15) | 0.9 (+0.4) | 234 | 2.36 | 40 | 0.4 | 108 | 1.09 | 9932 | 225.5 | 218.0 | 237.0 | 205.0 |
| 2023-05-31 | 8.91 (-0.04) | 0.98 (+0.14) | 0.5 (+0.14) | -24 | 0.43 | 40 | 0.72 | 40 | 0.72 | 5584 | 218.5 | 192.0 | 227.5 | 187.0 |
| 2023-04-28 | 8.95 (-1.23) | 0.84 (-0.02) | 0.36 (+0.09) | -344 | 9.24 | -5 | 0.13 | 22 | 0.59 | 3722 | 193.0 | 207.0 | 217.0 | 183.5 |
| 2023-03-31 | 10.18 (-0.48) | 0.86 (-0.16) | 0.27 (+0.03) | -135 | 1.76 | -390 | 5.07 | 10 | 0.13 | 7690 | 208.0 | 210.0 | 220.5 | 194.0 |
| 2023-02-24 | 10.66 (-0.23) | 1.02 (-1.47) | 0.24 (-0.01) | -90 | 1.43 | -402 | 6.37 | -2 | 0.03 | 6309 | 209.5 | 199.0 | 222.0 | 197.0 |
| 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 | 10.89 (+0.68) | 2.49 (-0.31) | 0.25 (+0.1) | 230 | 15.27 | -83 | 5.51 | 26 | 1.73 | 1506 | 196.0 | 177.0 | 196.5 | 176.5 |
| 2022-12-30 | 10.21 (-0.34) | 2.8 (+0.19) | 0.15 (-0.22) | 3 | 0.05 | 317 | 5.55 | -60 | 1.05 | 5712 | 179.5 | 220.0 | 223.5 | 173.0 |
| 2022-11-30 | 10.55 (-0.8) | 2.61 (+0.67) | 0.37 (-0.01) | -271 | 2.7 | 183 | 1.82 | -1 | 0.01 | 10037 | 215.0 | 150.5 | 220.0 | 150.5 |
| 2022-10-31 | 11.35 (+0.06) | 1.94 (+0.2) | 0.38 (+0.09) | 42 | 0.97 | -180 | 4.15 | 23 | 0.53 | 4340 | 150.5 | 181.0 | 196.5 | 142.0 |
| 2022-09-30 | 11.29 (+0.01) | 1.74 (+0.61) | 0.29 (-0.47) | -115 | 1.4 | 165 | 2.0 | -127 | 1.54 | 8235 | 181.0 | 243.0 | 258.0 | 170.0 |
| 2022-08-31 | 11.28 (-1.9) | 1.13 (+0.08) | 0.76 (+0.57) | -523 | 3.68 | -153 | 1.08 | 155 | 1.09 | 14198 | 246.5 | 209.0 | 251.0 | 178.0 |
| 2022-07-29 | 13.18 (+0.24) | 1.05 (-1.19) | 0.19 (+0.08) | 177 | 3.41 | -323 | 6.22 | 21 | 0.4 | 5192 | 207.0 | 204.0 | 207.0 | 162.0 |
| 2022-06-30 | 12.94 (+0.24) | 2.24 (+0.17) | 0.11 (-0.02) | -14 | 1.04 | 35 | 2.59 | -2 | 0.15 | 1350 | 204.0 | 254.5 | 263.5 | 204.0 |
| 2022-05-31 | 12.7 (+0.01) | 2.07 (+0.07) | 0.13 (-0.06) | -18 | 1.13 | 19 | 1.19 | -17 | 1.07 | 1592 | 252.0 | 224.0 | 257.5 | 216.0 |
| 2022-04-29 | 12.69 (+0.1) | 2.0 (+0.14) | 0.19 (-0.42) | 96 | 4.72 | 39 | 1.92 | -113 | 5.55 | 2036 | 224.5 | 277.0 | 277.0 | 212.5 |
| 2022-03-31 | 12.59 (+0.35) | 1.86 (-3.32) | 0.61 (+0.21) | 72 | 0.9 | -730 | 9.1 | 55 | 0.69 | 8019 | 281.5 | 251.0 | 290.0 | 219.0 |
| 2022-02-25 | 12.24 (-0.6) | 5.18 (-1.5) | 0.4 (-0.88) | -156 | 6.08 | -406 | 15.82 | -241 | 9.39 | 2567 | 251.0 | 278.0 | 285.0 | 250.5 |
| 2022-01-26 | 12.84 (-0.33) | 6.68 (-1.85) | 1.28 (+0.19) | -70 | 1.6 | -501 | 11.42 | 54 | 1.23 | 4386 | 274.0 | 320.0 | 331.0 | 268.0 |
| 2021-12-30 | 13.17 (-0.15) | 8.53 (-1.24) | 1.09 (+0.14) | -116 | 3.99 | -336 | 11.55 | 39 | 1.34 | 2909 | 320.0 | 318.0 | 330.0 | 303.0 |
| 2021-11-30 | 13.32 (-1.53) | 9.77 (+0.05) | 0.95 (+0.24) | -401 | 2.04 | 15 | 0.08 | 63 | 0.32 | 19674 | 320.0 | 336.5 | 385.0 | 308.0 |
| 2021-10-29 | 14.85 (+4.0) | 9.72 (+1.51) | 0.71 (+0.27) | 988 | 6.35 | 409 | 2.63 | 71 | 0.46 | 15571 | 332.5 | 307.5 | 346.0 | 268.0 |
| 2021-09-30 | 10.85 (-0.95) | 8.21 (-1.18) | 0.44 (-0.38) | -259 | 2.88 | -272 | 3.02 | -101 | 1.12 | 8995 | 309.0 | 353.5 | 360.0 | 303.5 |
| 2021-08-31 | 11.8 (-3.3) | 9.39 (+5.11) | 0.82 (+0.35) | -791 | 5.29 | 1385 | 9.26 | 94 | 0.63 | 14964 | 353.5 | 351.0 | 371.0 | 294.5 |
| 2021-07-30 | 15.1 (+2.37) | 4.28 (-0.57) | 0.47 (-0.03) | 675 | 4.26 | -153 | 0.96 | -9 | 0.06 | 15859 | 347.5 | 368.0 | 405.0 | 330.0 |
| 2021-06-30 | 12.73 () | 4.85 () | 0.5 () | 758 | 14.19 | 87 | 1.63 | -153 | 2.86 | 5341 | 363.0 | 377.0 | 388.0 | 358.0 |