- 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 | 15.95 (+0.12) | 0.6 (0.0) | 0.2 (+0.01) | 141 | 37.6 | 0 | 0.0 | 8 | 2.13 | 375 | 645.0 | 651.0 | 656.0 | 644.0 |
| 2026-06-02 | 15.83 (-0.02) | 0.6 (+0.02) | 0.19 (0.0) | -19 | 5.65 | 23 | 6.85 | 2 | 0.6 | 336 | 644.0 | 650.0 | 650.0 | 635.0 |
| 2026-06-01 | 15.85 (-0.15) | 0.58 (+0.02) | 0.19 (-0.01) | -191 | 34.41 | 27 | 4.86 | -6 | 1.08 | 555 | 648.0 | 650.0 | 650.0 | 636.0 |
| 2026-05-29 | 16.0 (+0.01) | 0.56 (0.0) | 0.2 (0.0) | 19 | 4.88 | 0 | 0.0 | -4 | 1.03 | 389 | 650.0 | 651.0 | 655.0 | 640.0 |
| 2026-05-28 | 15.99 (-0.19) | 0.56 (0.0) | 0.2 (-0.05) | -239 | 27.73 | 0 | 0.0 | -60 | 6.96 | 862 | 638.0 | 674.0 | 674.0 | 637.0 |
| 2026-05-27 | 16.18 (+0.35) | 0.56 (0.0) | 0.25 (+0.05) | 437 | 41.15 | 0 | 0.0 | 56 | 5.27 | 1062 | 674.0 | 653.0 | 677.0 | 648.0 |
| 2026-05-26 | 15.83 (+0.28) | 0.56 (0.0) | 0.2 (0.0) | 332 | 34.62 | 0 | 0.0 | 10 | 1.04 | 959 | 650.0 | 647.0 | 666.0 | 647.0 |
| 2026-05-25 | 15.55 (+0.16) | 0.56 (+0.01) | 0.2 (+0.02) | 191 | 29.89 | 7 | 1.1 | 17 | 2.66 | 639 | 646.0 | 631.0 | 652.0 | 631.0 |
| 2026-05-22 | 15.39 (-0.01) | 0.55 (-0.01) | 0.18 (0.0) | -11 | 3.86 | -3 | 1.05 | -2 | 0.7 | 285 | 628.0 | 624.0 | 632.0 | 619.0 |
| 2026-05-21 | 15.4 (+0.04) | 0.56 (-0.03) | 0.18 (0.0) | 48 | 10.0 | -41 | 8.54 | 0 | 0.0 | 480 | 621.0 | 619.0 | 628.0 | 615.0 |
| 2026-05-20 | 15.36 (-0.15) | 0.59 (-0.01) | 0.18 (-0.01) | -174 | 51.33 | -14 | 4.13 | -6 | 1.77 | 339 | 613.0 | 620.0 | 625.0 | 609.0 |
| 2026-05-19 | 15.51 (-0.01) | 0.6 (-0.02) | 0.19 (0.0) | -13 | 4.45 | -18 | 6.16 | 3 | 1.03 | 292 | 620.0 | 623.0 | 637.0 | 616.0 |
| 2026-05-18 | 15.52 (-0.08) | 0.62 (0.0) | 0.19 (0.0) | -93 | 28.53 | 0 | 0.0 | 1 | 0.31 | 326 | 623.0 | 618.0 | 628.0 | 612.0 |
| 2026-05-15 | 15.6 (-0.04) | 0.62 (0.0) | 0.19 (0.0) | -124 | 34.25 | -1 | 0.28 | -2 | 0.55 | 362 | 628.0 | 643.0 | 644.0 | 626.0 |
| 2026-05-14 | 15.64 (-0.01) | 0.62 (0.0) | 0.19 (0.0) | -6 | 1.84 | -2 | 0.61 | -4 | 1.23 | 326 | 637.0 | 634.0 | 646.0 | 631.0 |
| 2026-05-13 | 15.65 (+0.01) | 0.62 (0.0) | 0.19 (0.0) | 7 | 1.46 | -1 | 0.21 | 2 | 0.42 | 480 | 632.0 | 630.0 | 649.0 | 630.0 |
| 2026-05-12 | 15.64 (-0.11) | 0.62 (0.0) | 0.19 (0.0) | -136 | 33.66 | -4 | 0.99 | -4 | 0.99 | 404 | 633.0 | 644.0 | 644.0 | 632.0 |
| 2026-05-11 | 15.75 (-0.14) | 0.62 (0.0) | 0.19 (-0.03) | -174 | 31.29 | 3 | 0.54 | -33 | 5.94 | 556 | 643.0 | 660.0 | 660.0 | 630.0 |
| 2026-05-08 | 15.89 (+0.01) | 0.62 (-0.13) | 0.22 (-0.01) | 12 | 1.86 | -165 | 25.54 | -13 | 2.01 | 646 | 654.0 | 663.0 | 681.0 | 652.0 |
| 2026-05-07 | 15.88 (+0.02) | 0.75 (0.0) | 0.23 (-0.02) | 26 | 6.02 | 0 | 0.0 | -18 | 4.17 | 432 | 671.0 | 675.0 | 680.0 | 668.0 |
| 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 | 15.86 (+0.17) | 0.75 (0.0) | 0.25 (+0.04) | 258 | 24.41 | 0 | 0.0 | 45 | 4.26 | 1057 | 677.0 | 645.0 | 680.0 | 634.0 |
| 2026-05-05 | 15.69 (-0.13) | 0.75 (0.0) | 0.21 (0.0) | -107 | 26.55 | 9 | 2.23 | -5 | 1.24 | 403 | 639.0 | 638.0 | 643.0 | 632.0 |
| 2026-05-04 | 15.82 (+0.01) | 0.75 (0.0) | 0.21 (0.0) | 15 | 4.11 | 1 | 0.27 | 5 | 1.37 | 365 | 641.0 | 636.0 | 647.0 | 636.0 |
| 2026-04-30 | 15.81 (-0.04) | 0.75 (-0.01) | 0.21 (0.0) | -100 | 31.35 | -17 | 5.33 | -2 | 0.63 | 319 | 631.0 | 638.0 | 638.0 | 630.0 |
| 2026-04-29 | 15.85 (-0.08) | 0.76 (0.0) | 0.21 (0.0) | -79 | 21.7 | 0 | 0.0 | 1 | 0.27 | 364 | 636.0 | 640.0 | 643.0 | 626.0 |
| 2026-04-28 | 15.93 (-0.02) | 0.76 (-0.03) | 0.21 (0.0) | 6 | 2.07 | -36 | 12.41 | -4 | 1.38 | 290 | 638.0 | 645.0 | 645.0 | 636.0 |
| 2026-04-27 | 15.95 (-0.23) | 0.79 (0.0) | 0.21 (-0.01) | -256 | 28.67 | -3 | 0.34 | -13 | 1.46 | 893 | 637.0 | 671.0 | 678.0 | 635.0 |
| 2026-04-24 | 16.18 (+0.26) | 0.79 (-0.14) | 0.22 (-0.01) | 346 | 33.79 | -164 | 16.02 | -7 | 0.68 | 1024 | 675.0 | 681.0 | 696.0 | 669.0 |
| 2026-04-23 | 15.92 (+0.26) | 0.93 (-0.14) | 0.23 (0.0) | 317 | 31.51 | -171 | 17.0 | -5 | 0.5 | 1006 | 676.0 | 688.0 | 694.0 | 651.0 |
| 2026-04-22 | 15.66 (+0.21) | 1.07 (-0.09) | 0.23 (-0.02) | 260 | 45.06 | -107 | 18.54 | -19 | 3.29 | 577 | 684.0 | 686.0 | 690.0 | 677.0 |
| 2026-04-21 | 15.45 (+0.34) | 1.16 (-0.06) | 0.25 (-0.01) | 412 | 45.93 | -74 | 8.25 | -12 | 1.34 | 897 | 677.0 | 675.0 | 680.0 | 662.0 |
| 2026-04-20 | 15.11 (+0.12) | 1.22 (-0.08) | 0.26 (0.0) | 142 | 15.8 | -109 | 12.12 | -9 | 1.0 | 899 | 665.0 | 662.0 | 677.0 | 662.0 |
| 2026-04-17 | 14.99 (+0.01) | 1.3 (-0.03) | 0.26 (-0.01) | -48 | 3.36 | -31 | 2.17 | -1 | 0.07 | 1428 | 659.0 | 658.0 | 665.0 | 634.0 |
| 2026-04-16 | 14.98 (+0.26) | 1.33 (-0.01) | 0.27 (+0.02) | 336 | 42.69 | -20 | 2.54 | 17 | 2.16 | 787 | 658.0 | 640.0 | 660.0 | 636.0 |
| 2026-04-15 | 14.72 (+0.15) | 1.34 (-0.01) | 0.25 (0.0) | 176 | 26.79 | -10 | 1.52 | 2 | 0.3 | 657 | 638.0 | 642.0 | 646.0 | 634.0 |
| 2026-04-14 | 14.57 (+0.23) | 1.35 (-0.01) | 0.25 (+0.01) | 291 | 42.61 | -11 | 1.61 | 10 | 1.46 | 683 | 634.0 | 635.0 | 644.0 | 628.0 |
| 2026-04-13 | 14.34 (-0.03) | 1.36 (-0.01) | 0.24 (-0.02) | -13 | 1.04 | -17 | 1.35 | -25 | 1.99 | 1255 | 624.0 | 650.0 | 650.0 | 607.0 |
| 2026-04-10 | 14.37 (+0.27) | 1.37 (-0.01) | 0.26 (+0.02) | 334 | 33.7 | -7 | 0.71 | 26 | 2.62 | 991 | 630.0 | 612.0 | 637.0 | 606.0 |
| 2026-04-09 | 14.1 (+0.13) | 1.38 (-0.01) | 0.24 (+0.01) | 160 | 25.56 | -12 | 1.92 | 13 | 2.08 | 626 | 600.0 | 586.0 | 611.0 | 583.0 |
| 2026-04-08 | 13.97 (+0.01) | 1.39 (+0.08) | 0.23 (+0.02) | -10 | 1.9 | 88 | 16.76 | 25 | 4.76 | 525 | 582.0 | 575.0 | 592.0 | 574.0 |
| 2026-04-07 | 13.96 (-0.07) | 1.31 (+0.05) | 0.21 (-0.01) | -84 | 25.38 | 67 | 20.24 | -6 | 1.81 | 331 | 562.0 | 570.0 | 573.0 | 559.0 |
| 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 | 14.03 (-0.21) | 1.26 (-0.01) | 0.22 (0.0) | -210 | 45.55 | -17 | 3.69 | -1 | 0.22 | 461 | 561.0 | 578.0 | 580.0 | 561.0 |
| 2026-04-01 | 14.24 (-0.03) | 1.27 (-0.04) | 0.22 (+0.01) | -25 | 5.68 | -44 | 10.0 | 8 | 1.82 | 440 | 574.0 | 575.0 | 578.0 | 565.0 |
| 2026-03-31 | 14.27 (-0.17) | 1.31 (0.0) | 0.21 (-0.01) | -236 | 27.0 | 1 | 0.11 | -13 | 1.49 | 874 | 555.0 | 574.0 | 578.0 | 555.0 |
| 2026-03-30 | 14.44 (-0.14) | 1.31 (0.0) | 0.22 (-0.02) | -182 | 35.76 | 1 | 0.2 | -16 | 3.14 | 509 | 579.0 | 580.0 | 584.0 | 574.0 |
| 2026-03-27 | 14.58 (-0.15) | 1.31 (0.0) | 0.24 (+0.01) | -191 | 35.44 | -3 | 0.56 | 6 | 1.11 | 539 | 592.0 | 583.0 | 594.0 | 574.0 |
| 2026-03-26 | 14.73 (-0.74) | 1.31 (0.0) | 0.23 (-0.01) | -954 | 67.14 | -3 | 0.21 | -12 | 0.84 | 1421 | 590.0 | 618.0 | 618.0 | 590.0 |
| 2026-03-25 | 15.47 (-0.06) | 1.31 (-0.01) | 0.24 (+0.01) | -81 | 12.52 | -3 | 0.46 | 9 | 1.39 | 647 | 615.0 | 620.0 | 627.0 | 613.0 |
| 2026-03-24 | 15.53 (-0.12) | 1.32 (0.0) | 0.23 (+0.01) | -147 | 23.56 | 0 | 0.0 | 21 | 3.37 | 624 | 605.0 | 623.0 | 628.0 | 599.0 |
| 2026-03-23 | 15.65 (+0.01) | 1.32 (+0.03) | 0.22 (0.0) | 10 | 2.88 | 26 | 7.49 | 0 | 0.0 | 347 | 613.0 | 598.0 | 619.0 | 594.0 |
| 2026-03-20 | 15.64 (-0.08) | 1.29 (+0.01) | 0.22 (+0.01) | -87 | 17.98 | 14 | 2.89 | 10 | 2.07 | 484 | 611.0 | 618.0 | 624.0 | 604.0 |
| 2026-03-19 | 15.72 (-0.08) | 1.28 (-0.03) | 0.21 (+0.01) | -92 | 22.49 | -36 | 8.8 | 2 | 0.49 | 409 | 615.0 | 616.0 | 624.0 | 610.0 |
| 2026-03-18 | 15.8 (-0.04) | 1.31 (0.0) | 0.2 (+0.01) | -75 | 15.06 | -3 | 0.6 | 16 | 3.21 | 498 | 618.0 | 615.0 | 622.0 | 610.0 |
| 2026-03-17 | 15.84 (-0.33) | 1.31 (+0.03) | 0.19 (-0.01) | -396 | 57.81 | 47 | 6.86 | -3 | 0.44 | 685 | 608.0 | 619.0 | 620.0 | 606.0 |
| 2026-03-16 | 16.17 (-0.13) | 1.28 (0.0) | 0.2 (0.0) | -170 | 40.77 | -6 | 1.44 | -3 | 0.72 | 417 | 615.0 | 620.0 | 625.0 | 614.0 |
| 2026-03-13 | 16.3 (-0.3) | 1.28 (0.0) | 0.2 (-0.01) | -378 | 63.64 | -2 | 0.34 | -18 | 3.03 | 594 | 618.0 | 626.0 | 634.0 | 618.0 |
| 2026-03-12 | 16.6 (+0.06) | 1.28 (-0.02) | 0.21 (-0.01) | 70 | 16.63 | -15 | 3.56 | -4 | 0.95 | 421 | 636.0 | 620.0 | 639.0 | 617.0 |
| 2026-03-11 | 16.54 (+0.11) | 1.3 (0.0) | 0.22 (+0.02) | 139 | 25.05 | -2 | 0.36 | 15 | 2.7 | 555 | 626.0 | 609.0 | 633.0 | 609.0 |
| 2026-03-10 | 16.43 (0.0) | 1.3 (0.0) | 0.2 (0.0) | -9 | 1.68 | -2 | 0.37 | 5 | 0.93 | 537 | 607.0 | 620.0 | 628.0 | 601.0 |
| 2026-03-09 | 16.43 (-0.24) | 1.3 (+0.04) | 0.2 (-0.06) | -292 | 32.3 | 48 | 5.31 | -73 | 8.08 | 904 | 602.0 | 595.0 | 602.0 | 581.0 |
| 2026-03-06 | 16.67 (-0.09) | 1.26 (-0.01) | 0.26 (-0.03) | -109 | 22.43 | -10 | 2.06 | -33 | 6.79 | 486 | 635.0 | 639.0 | 651.0 | 634.0 |
| 2026-03-05 | 16.76 (+0.07) | 1.27 (-0.01) | 0.29 (+0.03) | 76 | 9.46 | -14 | 1.74 | 28 | 3.49 | 803 | 650.0 | 638.0 | 659.0 | 636.0 |
| 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 | 16.69 (+0.01) | 1.28 (-0.01) | 0.26 (-0.03) | 16 | 1.46 | -13 | 1.19 | -33 | 3.02 | 1093 | 616.0 | 644.0 | 646.0 | 607.0 |
| 2026-03-03 | 16.68 (-0.07) | 1.29 (0.0) | 0.29 (-0.02) | -86 | 7.74 | 1 | 0.09 | -23 | 2.07 | 1111 | 656.0 | 680.0 | 687.0 | 655.0 |
| 2026-03-02 | 16.75 (+0.14) | 1.29 (+0.02) | 0.31 (-0.07) | 186 | 10.3 | 17 | 0.94 | -82 | 4.54 | 1805 | 677.0 | 673.0 | 705.0 | 667.0 |
| 2026-02-26 | 16.61 (+0.62) | 1.27 (-0.01) | 0.38 (+0.07) | 744 | 29.07 | -3 | 0.12 | 77 | 3.01 | 2559 | 683.0 | 621.0 | 683.0 | 618.0 |
| 2026-02-25 | 15.99 (+0.13) | 1.28 (-0.06) | 0.31 (-0.04) | 149 | 21.38 | -73 | 10.47 | -43 | 6.17 | 697 | 621.0 | 626.0 | 629.0 | 617.0 |
| 2026-02-24 | 15.86 (+0.35) | 1.34 (-0.06) | 0.35 (0.0) | 402 | 38.4 | -73 | 6.97 | 0 | 0.0 | 1047 | 618.0 | 603.0 | 623.0 | 598.0 |
| 2026-02-23 | 15.51 (+0.07) | 1.4 (0.0) | 0.35 (+0.08) | 77 | 8.32 | -9 | 0.97 | 99 | 10.7 | 925 | 603.0 | 607.0 | 619.0 | 592.0 |
| 2026-02-11 | 15.44 (+0.07) | 1.4 (-0.01) | 0.27 (+0.01) | 144 | 31.44 | -3 | 0.66 | 13 | 2.84 | 458 | 599.0 | 602.0 | 602.0 | 594.0 |
| 2026-02-10 | 15.37 (-0.12) | 1.41 (0.0) | 0.26 (0.0) | -164 | 18.57 | -1 | 0.11 | -9 | 1.02 | 883 | 596.0 | 591.0 | 599.0 | 580.0 |
| 2026-02-09 | 15.49 (-0.04) | 1.41 (0.0) | 0.26 (0.0) | -48 | 8.19 | -1 | 0.17 | 1 | 0.17 | 586 | 591.0 | 602.0 | 610.0 | 590.0 |
| 2026-02-06 | 15.53 (-0.02) | 1.41 (0.0) | 0.26 (-0.02) | -18 | 3.05 | 1 | 0.17 | -19 | 3.22 | 590 | 590.0 | 587.0 | 595.0 | 575.0 |
| 2026-02-05 | 15.55 (-0.04) | 1.41 (0.0) | 0.28 (-0.01) | -36 | 4.68 | -3 | 0.39 | -9 | 1.17 | 770 | 587.0 | 599.0 | 610.0 | 583.0 |
| 2026-02-04 | 15.59 (-0.08) | 1.41 (0.0) | 0.29 (0.0) | -95 | 23.06 | -3 | 0.73 | -5 | 1.21 | 412 | 601.0 | 602.0 | 602.0 | 591.0 |
| 2026-02-03 | 15.67 (+0.06) | 1.41 (0.0) | 0.29 (0.0) | 69 | 14.59 | 0 | 0.0 | 6 | 1.27 | 473 | 604.0 | 596.0 | 605.0 | 586.0 |
| 2026-02-02 | 15.61 (+0.01) | 1.41 (-0.01) | 0.29 (-0.02) | 5 | 0.72 | -3 | 0.43 | -31 | 4.48 | 692 | 587.0 | 588.0 | 591.0 | 576.0 |
| 2026-01-30 | 15.6 (-0.16) | 1.42 (0.0) | 0.31 (-0.02) | -187 | 19.26 | -3 | 0.31 | -27 | 2.78 | 971 | 593.0 | 613.0 | 615.0 | 592.0 |
| 2026-01-29 | 15.76 (+0.33) | 1.42 (0.0) | 0.33 (+0.02) | 402 | 48.38 | -6 | 0.72 | 25 | 3.01 | 831 | 613.0 | 607.0 | 620.0 | 605.0 |
| 2026-01-28 | 15.43 (+0.1) | 1.42 (0.0) | 0.31 (+0.02) | 121 | 11.99 | 0 | 0.0 | 24 | 2.38 | 1009 | 605.0 | 607.0 | 616.0 | 602.0 |
| 2026-01-27 | 15.33 (-0.13) | 1.42 (-0.01) | 0.29 (0.0) | -164 | 27.24 | -5 | 0.83 | 4 | 0.66 | 602 | 602.0 | 596.0 | 603.0 | 591.0 |
| 2026-01-26 | 15.46 (-0.1) | 1.43 (0.0) | 0.29 (0.0) | -132 | 19.16 | -6 | 0.87 | 3 | 0.44 | 689 | 600.0 | 603.0 | 612.0 | 595.0 |
| 2026-01-23 | 15.56 (-0.03) | 1.43 (+0.05) | 0.29 (+0.02) | -38 | 4.57 | 67 | 8.06 | 24 | 2.89 | 831 | 603.0 | 593.0 | 603.0 | 592.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 15.59 (-0.05) | 1.38 (+0.02) | 0.27 (-0.01) | -62 | 8.23 | 23 | 3.05 | -10 | 1.33 | 753 | 590.0 | 600.0 | 603.0 | 589.0 |
| 2026-01-21 | 15.64 (-0.12) | 1.36 (+0.02) | 0.28 (-0.03) | -79 | 9.01 | 26 | 2.96 | -41 | 4.68 | 877 | 590.0 | 594.0 | 598.0 | 584.0 |
| 2026-01-20 | 15.76 (+0.07) | 1.34 (+0.04) | 0.31 (+0.02) | 88 | 12.74 | 48 | 6.95 | 25 | 3.62 | 691 | 600.0 | 589.0 | 602.0 | 585.0 |
| 2026-01-19 | 15.69 (-0.08) | 1.3 (-0.03) | 0.29 (0.0) | -107 | 10.52 | -42 | 4.13 | -3 | 0.29 | 1017 | 589.0 | 593.0 | 599.0 | 582.0 |
| 2026-01-16 | 15.77 (-0.59) | 1.33 (-0.1) | 0.29 (-0.12) | -740 | 22.02 | -112 | 3.33 | -143 | 4.25 | 3361 | 593.0 | 635.0 | 640.0 | 590.0 |
| 2026-01-15 | 16.36 (+0.33) | 1.43 (-0.07) | 0.41 (+0.07) | 401 | 28.42 | -92 | 6.52 | 82 | 5.81 | 1411 | 624.0 | 615.0 | 631.0 | 610.0 |
| 2026-01-14 | 16.03 (+0.52) | 1.5 (-0.14) | 0.34 (+0.07) | 629 | 41.19 | -167 | 10.94 | 84 | 5.5 | 1527 | 615.0 | 602.0 | 625.0 | 601.0 |
| 2026-01-13 | 15.51 (+0.02) | 1.64 (-0.01) | 0.27 (+0.02) | 0 | 0.0 | -10 | 0.45 | 24 | 1.09 | 2205 | 604.0 | 612.0 | 623.0 | 596.0 |
| 2026-01-12 | 15.49 (-0.05) | 1.65 (0.0) | 0.25 (0.0) | -53 | 3.04 | -7 | 0.4 | 0 | 0.0 | 1741 | 593.0 | 608.0 | 618.0 | 584.0 |
| 2026-01-09 | 15.54 (-0.17) | 1.65 (-0.01) | 0.25 (-0.08) | -204 | 19.69 | -7 | 0.68 | -94 | 9.07 | 1036 | 583.0 | 587.0 | 594.0 | 572.0 |
| 2026-01-08 | 15.71 (+0.17) | 1.66 (0.0) | 0.33 (+0.1) | 202 | 9.49 | -5 | 0.23 | 127 | 5.97 | 2128 | 585.0 | 567.0 | 605.0 | 566.0 |
| 2026-01-07 | 15.54 (-0.16) | 1.66 (-0.04) | 0.23 (-0.05) | -176 | 16.3 | -42 | 3.89 | -68 | 6.3 | 1080 | 567.0 | 580.0 | 584.0 | 567.0 |
| 2026-01-06 | 15.7 (-0.26) | 1.7 (-0.03) | 0.28 (+0.05) | -325 | 23.1 | -45 | 3.2 | 58 | 4.12 | 1407 | 576.0 | 574.0 | 587.0 | 562.0 |
| 2026-01-05 | 15.96 (-0.3) | 1.73 (-0.04) | 0.23 (+0.07) | -350 | 21.74 | -39 | 2.42 | 84 | 5.22 | 1610 | 571.0 | 558.0 | 575.0 | 557.0 |
| 2026-01-02 | 16.26 (-0.61) | 1.77 (0.0) | 0.16 (+0.01) | -775 | 53.78 | -2 | 0.14 | 12 | 0.83 | 1441 | 554.0 | 565.0 | 572.0 | 554.0 |
| 2025-12-31 | 16.87 (-0.35) | 1.77 (+0.08) | 0.15 (+0.02) | -417 | 41.87 | 95 | 9.54 | 33 | 3.31 | 996 | 558.0 | 558.0 | 562.0 | 547.0 |
| 2025-12-30 | 17.22 (-0.18) | 1.69 (+0.1) | 0.13 (0.0) | -221 | 24.97 | 126 | 14.24 | 1 | 0.11 | 885 | 551.0 | 553.0 | 559.0 | 543.0 |
| 2025-12-29 | 17.4 (-0.18) | 1.59 (0.0) | 0.13 (-0.01) | -217 | 21.55 | -2 | 0.2 | -17 | 1.69 | 1007 | 553.0 | 574.0 | 574.0 | 553.0 |
| 2025-12-26 | 17.58 (-0.29) | 1.59 (0.0) | 0.14 (+0.01) | -351 | 47.05 | -6 | 0.8 | 10 | 1.34 | 746 | 565.0 | 568.0 | 571.0 | 558.0 |
| 2025-12-24 | 17.87 (-0.1) | 1.59 (0.0) | 0.13 (-0.04) | -72 | 9.05 | 0 | 0.0 | -41 | 5.15 | 796 | 565.0 | 585.0 | 585.0 | 563.0 |
| 2025-12-23 | 17.97 (-0.04) | 1.59 (0.0) | 0.17 (+0.01) | -58 | 12.92 | 0 | 0.0 | 4 | 0.89 | 449 | 582.0 | 588.0 | 592.0 | 578.0 |
| 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 | 18.01 (-0.27) | 1.59 (-0.01) | 0.16 (-0.04) | -354 | 26.7 | -10 | 0.75 | -42 | 3.17 | 1326 | 584.0 | 603.0 | 604.0 | 582.0 |
| 2025-12-19 | 18.28 (-0.09) | 1.6 (-0.01) | 0.2 (0.0) | -116 | 18.38 | -10 | 1.58 | -4 | 0.63 | 631 | 603.0 | 604.0 | 608.0 | 595.0 |
| 2025-12-18 | 18.37 (+0.06) | 1.61 (-0.01) | 0.2 (-0.01) | 28 | 2.23 | -11 | 0.88 | -5 | 0.4 | 1256 | 593.0 | 602.0 | 605.0 | 583.0 |
| 2025-12-17 | 18.31 (-0.32) | 1.62 (0.0) | 0.21 (-0.03) | -325 | 19.82 | -8 | 0.49 | -43 | 2.62 | 1640 | 602.0 | 618.0 | 631.0 | 602.0 |
| 2025-12-16 | 18.63 (-0.28) | 1.62 (-0.01) | 0.24 (-0.03) | -343 | 18.01 | -11 | 0.58 | -36 | 1.89 | 1905 | 622.0 | 631.0 | 642.0 | 615.0 |
| 2025-12-15 | 18.91 (+0.22) | 1.63 (-0.02) | 0.27 (+0.04) | 264 | 11.11 | -24 | 1.01 | 50 | 2.1 | 2376 | 631.0 | 598.0 | 640.0 | 593.0 |
| 2025-12-12 | 18.69 (+0.7) | 1.65 (+0.06) | 0.23 (+0.02) | 851 | 23.11 | 81 | 2.2 | 26 | 0.71 | 3682 | 613.0 | 600.0 | 621.0 | 599.0 |
| 2025-12-11 | 17.99 (-0.12) | 1.59 (0.0) | 0.21 (-0.04) | -143 | 8.39 | -4 | 0.23 | -54 | 3.17 | 1705 | 565.0 | 577.0 | 585.0 | 558.0 |
| 2025-12-10 | 18.11 (-0.07) | 1.59 (-0.01) | 0.25 (+0.04) | -76 | 4.43 | -10 | 0.58 | 56 | 3.27 | 1715 | 570.0 | 556.0 | 584.0 | 554.0 |
| 2025-12-09 | 18.18 (+0.23) | 1.6 (0.0) | 0.21 (-0.05) | 289 | 12.08 | -6 | 0.25 | -61 | 2.55 | 2392 | 554.0 | 543.0 | 564.0 | 539.0 |
| 2025-12-08 | 17.95 (+0.41) | 1.6 (-0.01) | 0.26 (+0.11) | 632 | 28.73 | -6 | 0.27 | 130 | 5.91 | 2200 | 543.0 | 502.0 | 543.0 | 502.0 |
| 2025-12-05 | 17.54 (+0.15) | 1.61 (+0.02) | 0.15 (0.0) | 177 | 29.11 | 18 | 2.96 | 3 | 0.49 | 608 | 494.5 | 484.5 | 502.0 | 484.5 |
| 2025-12-04 | 17.39 (-0.01) | 1.59 (0.0) | 0.15 (0.0) | 5 | 2.14 | -2 | 0.85 | 1 | 0.43 | 234 | 484.0 | 479.0 | 489.0 | 479.0 |
| 2025-12-03 | 17.4 (+0.03) | 1.59 (-0.01) | 0.15 (+0.01) | 19 | 4.96 | -5 | 1.31 | 5 | 1.31 | 383 | 482.5 | 477.0 | 485.5 | 476.0 |
| 2025-12-02 | 17.37 (-0.21) | 1.6 (+0.02) | 0.14 (-0.01) | -251 | 45.97 | 17 | 3.11 | -5 | 0.92 | 546 | 473.5 | 484.0 | 484.5 | 473.0 |
| 2025-12-01 | 17.58 (-0.28) | 1.58 (0.0) | 0.15 (-0.03) | -344 | 29.2 | 0 | 0.0 | -39 | 3.31 | 1178 | 483.5 | 503.0 | 508.0 | 479.5 |
| 2025-11-28 | 17.86 (+0.7) | 1.58 (0.0) | 0.18 (+0.03) | 850 | 49.28 | 0 | 0.0 | 33 | 1.91 | 1725 | 503.0 | 489.0 | 505.0 | 488.0 |
| 2025-11-27 | 17.16 (+0.05) | 1.58 (0.0) | 0.15 (-0.02) | 36 | 5.23 | 0 | 0.0 | -29 | 4.22 | 688 | 486.0 | 486.5 | 491.0 | 482.5 |
| 2025-11-26 | 17.11 (+0.64) | 1.58 (+0.04) | 0.17 (+0.03) | 777 | 48.23 | 53 | 3.29 | 45 | 2.79 | 1611 | 486.5 | 469.5 | 488.0 | 468.0 |
| 2025-11-25 | 16.47 (+0.19) | 1.54 (0.0) | 0.14 (+0.01) | 255 | 43.15 | 2 | 0.34 | 6 | 1.02 | 591 | 465.0 | 462.0 | 468.0 | 459.0 |
| 2025-11-24 | 16.28 (-0.02) | 1.54 (+0.03) | 0.13 (0.0) | -19 | 4.59 | 31 | 7.49 | -1 | 0.24 | 414 | 456.0 | 450.5 | 457.5 | 450.0 |
| 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 | 16.3 (-0.3) | 1.51 (+0.04) | 0.13 (-0.03) | -373 | 42.19 | 56 | 6.33 | -38 | 4.3 | 884 | 450.0 | 460.0 | 465.0 | 447.0 |
| 2025-11-20 | 16.6 (+0.51) | 1.47 (+0.17) | 0.16 (+0.05) | 649 | 38.11 | 204 | 11.98 | 61 | 3.58 | 1703 | 469.5 | 450.5 | 472.0 | 449.5 |
| 2025-11-19 | 16.09 (+0.08) | 1.3 (+0.03) | 0.11 (+0.01) | 127 | 25.81 | 40 | 8.13 | 17 | 3.46 | 492 | 443.5 | 431.0 | 446.5 | 431.0 |
| 2025-11-18 | 16.01 (-0.37) | 1.27 (+0.05) | 0.1 (-0.04) | -456 | 52.53 | 54 | 6.22 | -51 | 5.88 | 868 | 431.5 | 438.0 | 448.0 | 430.5 |
| 2025-11-17 | 16.38 (+0.15) | 1.22 (0.0) | 0.14 (+0.01) | 182 | 21.36 | 2 | 0.23 | 11 | 1.29 | 852 | 445.5 | 440.5 | 450.5 | 435.0 |
| 2025-11-14 | 16.23 (-0.17) | 1.22 (0.0) | 0.13 (0.0) | -242 | 40.67 | 2 | 0.34 | -2 | 0.34 | 595 | 437.0 | 440.5 | 445.5 | 435.0 |
| 2025-11-13 | 16.4 (+0.1) | 1.22 (0.0) | 0.13 (+0.02) | 114 | 17.59 | 0 | 0.0 | 29 | 4.48 | 648 | 445.0 | 432.5 | 447.5 | 432.5 |
| 2025-11-12 | 16.3 (-0.24) | 1.22 (0.0) | 0.11 (-0.01) | -320 | 35.36 | 2 | 0.22 | -7 | 0.77 | 905 | 431.5 | 439.0 | 448.0 | 427.5 |
| 2025-11-11 | 16.54 (-0.71) | 1.22 (0.0) | 0.12 (-0.02) | -873 | 64.52 | 1 | 0.07 | -30 | 2.22 | 1353 | 438.5 | 452.5 | 458.0 | 437.0 |
| 2025-11-10 | 17.25 (-0.06) | 1.22 (+0.04) | 0.14 (0.0) | -70 | 12.41 | 43 | 7.62 | -4 | 0.71 | 564 | 451.5 | 461.5 | 465.5 | 448.5 |
| 2025-11-07 | 17.31 (0.0) | 1.18 (0.0) | 0.14 (0.0) | 6 | 2.08 | 4 | 1.39 | 1 | 0.35 | 288 | 459.5 | 457.0 | 463.0 | 455.0 |
| 2025-11-06 | 17.31 (+0.09) | 1.18 (+0.01) | 0.14 (+0.01) | 105 | 26.18 | 5 | 1.25 | 10 | 2.49 | 401 | 460.0 | 458.0 | 463.5 | 454.5 |
| 2025-11-05 | 17.22 (-0.12) | 1.17 (+0.06) | 0.13 (-0.01) | -136 | 28.57 | 77 | 16.18 | -7 | 1.47 | 476 | 454.0 | 453.0 | 454.0 | 441.0 |
| 2025-11-04 | 17.34 (+0.02) | 1.11 (0.0) | 0.14 (0.0) | 20 | 6.1 | 3 | 0.91 | -2 | 0.61 | 328 | 453.5 | 449.0 | 455.0 | 447.0 |
| 2025-11-03 | 17.32 (-0.16) | 1.11 (0.0) | 0.14 (-0.01) | -193 | 40.29 | 0 | 0.0 | -16 | 3.34 | 479 | 452.0 | 461.0 | 462.0 | 449.0 |
| 2025-10-31 | 17.48 (+0.05) | 1.11 (+0.01) | 0.15 (+0.01) | 63 | 7.49 | 6 | 0.71 | 16 | 1.9 | 841 | 460.0 | 460.0 | 472.5 | 460.0 |
| 2025-10-30 | 17.43 (+0.13) | 1.1 (0.0) | 0.14 (+0.01) | 160 | 21.56 | 1 | 0.13 | 9 | 1.21 | 742 | 459.0 | 458.5 | 464.0 | 455.0 |
| 2025-10-29 | 17.3 (+0.01) | 1.1 (0.0) | 0.13 (+0.01) | 79 | 15.74 | 0 | 0.0 | 17 | 3.39 | 502 | 455.0 | 447.5 | 459.0 | 447.5 |
| 2025-10-28 | 17.29 (-0.04) | 1.1 (-0.01) | 0.12 (0.0) | -48 | 13.45 | -10 | 2.8 | 5 | 1.4 | 357 | 447.0 | 446.0 | 449.5 | 445.0 |
| 2025-10-27 | 17.33 (-0.02) | 1.11 (0.0) | 0.12 (+0.01) | -9 | 1.9 | 1 | 0.21 | 12 | 2.53 | 474 | 446.0 | 445.0 | 446.0 | 439.0 |
| 2025-10-23 | 17.35 (-0.11) | 1.11 (0.0) | 0.11 (0.0) | -67 | 20.12 | 1 | 0.3 | -5 | 1.5 | 333 | 440.5 | 440.0 | 441.5 | 437.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 17.46 (-0.07) | 1.11 (+0.17) | 0.11 (-0.01) | -86 | 13.92 | 0 | 0.0 | -9 | 1.46 | 618 | 442.0 | 447.0 | 447.0 | 438.5 |
| 2025-10-21 | 17.53 (-0.02) | 0.94 (0.0) | 0.12 (0.0) | -33 | 9.85 | 3 | 0.9 | 1 | 0.3 | 335 | 447.0 | 450.5 | 451.0 | 446.5 |
| 2025-10-20 | 17.55 (-0.17) | 0.94 (0.0) | 0.12 (-0.01) | -204 | 39.23 | 3 | 0.58 | -11 | 2.12 | 520 | 448.5 | 458.5 | 458.5 | 448.0 |
| 2025-10-17 | 17.72 (-0.08) | 0.94 (0.0) | 0.13 (0.0) | -89 | 18.7 | -5 | 1.05 | -4 | 0.84 | 476 | 457.5 | 462.0 | 464.0 | 456.0 |
| 2025-10-16 | 17.8 (+0.02) | 0.94 (0.0) | 0.13 (0.0) | 23 | 2.72 | -2 | 0.24 | -2 | 0.24 | 847 | 462.5 | 469.0 | 472.0 | 457.0 |
| 2025-10-15 | 17.78 (+0.19) | 0.94 (0.0) | 0.13 (+0.01) | 252 | 17.92 | 1 | 0.07 | 15 | 1.07 | 1406 | 461.5 | 446.5 | 463.0 | 446.5 |
| 2025-10-14 | 17.59 (-0.07) | 0.94 (0.0) | 0.12 (-0.02) | -89 | 11.82 | -1 | 0.13 | -22 | 2.92 | 753 | 446.0 | 461.5 | 463.0 | 446.0 |
| 2025-10-13 | 17.66 (+0.04) | 0.94 (-0.01) | 0.14 (+0.01) | 43 | 6.44 | -13 | 1.95 | 6 | 0.9 | 668 | 451.0 | 441.0 | 455.5 | 440.5 |
| 2025-10-09 | 17.62 (+0.05) | 0.95 (0.0) | 0.13 (0.0) | 63 | 11.01 | -1 | 0.17 | 3 | 0.52 | 572 | 452.5 | 452.5 | 456.5 | 446.5 |
| 2025-10-08 | 17.57 (-0.04) | 0.95 (0.0) | 0.13 (0.0) | -61 | 14.02 | -1 | 0.23 | -3 | 0.69 | 435 | 451.5 | 449.5 | 452.0 | 440.5 |
| 2025-10-07 | 17.61 (+0.18) | 0.95 (-0.01) | 0.13 (+0.04) | 243 | 24.97 | -11 | 1.13 | 46 | 4.73 | 973 | 449.5 | 440.0 | 458.0 | 438.0 |
| 2025-10-03 | 17.43 (-0.07) | 0.96 (0.0) | 0.09 (0.0) | -93 | 23.66 | 3 | 0.76 | 0 | 0.0 | 393 | 436.0 | 440.0 | 442.0 | 433.5 |
| 2025-10-02 | 17.5 (-0.11) | 0.96 (0.0) | 0.09 (-0.01) | -133 | 32.6 | -4 | 0.98 | -4 | 0.98 | 408 | 439.0 | 445.5 | 448.5 | 439.0 |
| 2025-10-01 | 17.61 (-0.06) | 0.96 (-0.01) | 0.1 (0.0) | -49 | 14.67 | -4 | 1.2 | -2 | 0.6 | 334 | 442.0 | 443.5 | 449.5 | 441.0 |
| 2025-09-30 | 17.67 (-0.07) | 0.97 (0.0) | 0.1 (0.0) | -37 | 7.77 | 2 | 0.42 | -5 | 1.05 | 476 | 442.5 | 438.0 | 443.5 | 437.0 |
| 2025-09-26 | 17.74 (-0.15) | 0.97 (+0.01) | 0.1 (-0.01) | -99 | 11.24 | 6 | 0.68 | -8 | 0.91 | 881 | 435.0 | 446.0 | 446.0 | 433.0 |
| 2025-09-25 | 17.89 (-0.05) | 0.96 (-0.01) | 0.11 (-0.02) | -50 | 8.65 | -11 | 1.9 | -21 | 3.63 | 578 | 446.0 | 451.5 | 457.0 | 446.0 |
| 2025-09-24 | 17.94 (-0.07) | 0.97 (-0.05) | 0.13 (+0.03) | -109 | 9.1 | -58 | 4.84 | 29 | 2.42 | 1198 | 451.0 | 453.5 | 466.5 | 449.5 |
| 2025-09-23 | 18.01 (-0.17) | 1.02 (0.0) | 0.1 (+0.01) | -217 | 36.72 | 0 | 0.0 | 17 | 2.88 | 591 | 449.0 | 446.0 | 454.5 | 446.0 |
| 2025-09-22 | 18.18 (-0.01) | 1.02 (-0.06) | 0.09 (+0.01) | -24 | 4.12 | -80 | 13.72 | 10 | 1.72 | 583 | 444.0 | 440.5 | 447.5 | 435.5 |
| 2025-09-19 | 18.19 (-0.13) | 1.08 (0.0) | 0.08 (-0.01) | -166 | 22.93 | -2 | 0.28 | -7 | 0.97 | 724 | 439.5 | 448.0 | 450.0 | 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 | |||
| 2025-09-18 | 18.32 (-0.03) | 1.08 (-0.07) | 0.09 (0.0) | -38 | 8.26 | -82 | 17.83 | -3 | 0.65 | 460 | 446.5 | 450.0 | 453.5 | 446.5 |
| 2025-09-17 | 18.35 (-0.18) | 1.15 (-0.1) | 0.09 (-0.01) | -322 | 26.66 | -121 | 10.02 | -15 | 1.24 | 1208 | 445.0 | 467.5 | 467.5 | 445.0 |
| 2025-09-16 | 18.53 (-0.09) | 1.25 (+0.06) | 0.1 (0.0) | -99 | 15.25 | 70 | 10.79 | 5 | 0.77 | 649 | 464.0 | 461.5 | 468.5 | 460.5 |
| 2025-09-15 | 18.62 (+0.1) | 1.19 (-0.01) | 0.1 (-0.01) | 116 | 16.84 | -5 | 0.73 | -11 | 1.6 | 689 | 461.0 | 471.0 | 471.0 | 459.5 |
| 2025-09-12 | 18.52 (-0.21) | 1.2 (0.0) | 0.11 (0.0) | -300 | 23.73 | -3 | 0.24 | -10 | 0.79 | 1264 | 471.0 | 480.0 | 482.0 | 467.0 |
| 2025-09-11 | 18.73 (+0.03) | 1.2 (-0.01) | 0.11 (-0.03) | 30 | 4.43 | -10 | 1.48 | -27 | 3.99 | 677 | 478.5 | 483.0 | 491.5 | 478.5 |
| 2025-09-10 | 18.7 (0.0) | 1.21 (0.0) | 0.14 (+0.01) | -16 | 1.64 | -7 | 0.72 | 5 | 0.51 | 976 | 482.5 | 490.0 | 498.0 | 482.5 |
| 2025-09-09 | 18.7 (+0.06) | 1.21 (-0.19) | 0.13 (-0.03) | -62 | 13.84 | -1 | 0.22 | -6 | 1.34 | 448 | 486.5 | 489.0 | 493.5 | 484.5 |
| 2025-09-08 | 18.64 (-0.21) | 1.4 (0.0) | 0.16 (-0.03) | -232 | 38.22 | -2 | 0.33 | -36 | 5.93 | 607 | 487.5 | 496.0 | 498.0 | 486.5 |
| 2025-09-05 | 18.85 (+0.47) | 1.4 (0.0) | 0.19 (+0.05) | 499 | 34.99 | -3 | 0.21 | 54 | 3.79 | 1426 | 492.5 | 482.0 | 503.0 | 482.0 |
| 2025-09-04 | 18.38 (-0.37) | 1.4 (0.0) | 0.14 (-0.03) | -400 | 38.13 | -1 | 0.1 | -32 | 3.05 | 1049 | 478.5 | 497.0 | 497.0 | 478.5 |
| 2025-09-03 | 18.75 (-0.52) | 1.4 (0.0) | 0.17 (-0.05) | -621 | 36.9 | 4 | 0.24 | -51 | 3.03 | 1683 | 489.0 | 501.0 | 512.0 | 487.0 |
| 2025-09-02 | 19.27 (0.0) | 1.4 (0.0) | 0.22 (+0.08) | -2 | 0.07 | 1 | 0.04 | 79 | 2.9 | 2722 | 500.0 | 492.5 | 513.0 | 485.0 |
| 2025-09-01 | 19.27 (-0.17) | 1.4 (0.0) | 0.14 (-0.04) | -185 | 22.53 | 0 | 0.0 | -34 | 4.14 | 821 | 485.5 | 488.0 | 493.5 | 479.0 |
| 2025-08-29 | 19.44 (+0.35) | 1.4 (0.0) | 0.18 (+0.06) | 370 | 29.04 | -4 | 0.31 | 63 | 4.95 | 1274 | 492.0 | 480.5 | 493.5 | 472.0 |
| 2025-08-28 | 19.09 (-0.37) | 1.4 (0.0) | 0.12 (-0.06) | -382 | 30.63 | -1 | 0.08 | -64 | 5.13 | 1247 | 476.0 | 497.0 | 498.0 | 476.0 |
| 2025-08-27 | 19.46 (+0.23) | 1.4 (-0.01) | 0.18 (+0.04) | 242 | 18.53 | -5 | 0.38 | 40 | 3.06 | 1306 | 494.5 | 483.0 | 501.0 | 482.0 |
| 2025-08-26 | 19.23 (+0.08) | 1.41 (0.0) | 0.14 (0.0) | 78 | 13.13 | 1 | 0.17 | 6 | 1.01 | 594 | 479.5 | 473.0 | 482.0 | 468.5 |
| 2025-08-25 | 19.15 (+0.01) | 1.41 (0.0) | 0.14 (+0.02) | 20 | 4.04 | 0 | 0.0 | 14 | 2.83 | 495 | 473.0 | 475.0 | 480.0 | 470.0 |
| 2025-08-22 | 19.14 (+0.04) | 1.41 (+0.01) | 0.12 (0.0) | 39 | 9.63 | 1 | 0.25 | -1 | 0.25 | 405 | 468.0 | 474.0 | 478.0 | 468.0 |
| 2025-08-21 | 19.1 (-0.05) | 1.4 (0.0) | 0.12 (-0.01) | -59 | 12.04 | 4 | 0.82 | -7 | 1.43 | 490 | 474.0 | 473.5 | 475.5 | 468.0 |
| 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 | 19.15 (-0.06) | 1.4 (+0.01) | 0.13 (-0.05) | -63 | 5.98 | 11 | 1.04 | -49 | 4.65 | 1053 | 470.0 | 482.0 | 485.0 | 468.0 |
| 2025-08-19 | 19.21 (-0.08) | 1.39 (-0.01) | 0.18 (+0.01) | -78 | 7.14 | -9 | 0.82 | 7 | 0.64 | 1092 | 485.0 | 486.0 | 497.5 | 481.0 |
| 2025-08-18 | 19.29 (-0.06) | 1.4 (+0.01) | 0.17 (+0.02) | -79 | 8.76 | 7 | 0.78 | 22 | 2.44 | 902 | 487.5 | 476.0 | 488.0 | 471.0 |
| 2025-08-15 | 19.35 (+0.09) | 1.39 (0.0) | 0.15 (0.0) | 93 | 7.5 | 4 | 0.32 | 0 | 0.0 | 1240 | 477.0 | 477.0 | 485.0 | 475.5 |
| 2025-08-14 | 19.26 (-0.7) | 1.39 (0.0) | 0.15 (-0.22) | -738 | 24.71 | -3 | 0.1 | -234 | 7.83 | 2987 | 473.0 | 470.5 | 492.0 | 470.0 |
| 2025-08-13 | 19.96 (+0.83) | 1.39 (0.0) | 0.37 (+0.19) | 878 | 31.26 | -3 | 0.11 | 205 | 7.3 | 2809 | 496.0 | 495.0 | 504.0 | 483.0 |
| 2025-08-12 | 19.13 (+0.05) | 1.39 (-0.01) | 0.18 (-0.01) | 51 | 6.99 | -3 | 0.41 | -12 | 1.64 | 730 | 466.0 | 467.0 | 467.0 | 458.5 |
| 2025-08-11 | 19.08 (0.0) | 1.4 (+0.01) | 0.19 (-0.03) | 1 | 0.1 | 11 | 1.09 | -38 | 3.78 | 1005 | 462.5 | 462.0 | 465.0 | 452.0 |
| 2025-08-08 | 19.08 (+0.23) | 1.39 (0.0) | 0.22 (+0.05) | 247 | 12.01 | -5 | 0.24 | 59 | 2.87 | 2057 | 469.0 | 466.0 | 483.0 | 463.0 |
| 2025-08-07 | 18.85 (+0.22) | 1.39 (0.0) | 0.17 (+0.04) | 225 | 12.25 | -3 | 0.16 | 37 | 2.01 | 1837 | 461.0 | 444.0 | 470.5 | 444.0 |
| 2025-08-06 | 18.63 (+0.08) | 1.39 (0.0) | 0.13 (-0.01) | 85 | 11.41 | 2 | 0.27 | -11 | 1.48 | 745 | 432.5 | 435.5 | 439.0 | 432.0 |
| 2025-08-05 | 18.55 (+0.08) | 1.39 (-0.01) | 0.14 (0.0) | 88 | 6.54 | -4 | 0.3 | 5 | 0.37 | 1346 | 431.5 | 428.0 | 440.0 | 422.5 |
| 2025-08-04 | 18.47 (-0.11) | 1.4 (+0.01) | 0.14 (-0.03) | -121 | 19.61 | 6 | 0.97 | -34 | 5.51 | 617 | 424.0 | 428.0 | 429.0 | 421.0 |
| 2025-08-01 | 18.58 (+0.33) | 1.39 (0.0) | 0.17 (+0.04) | 351 | 26.33 | 6 | 0.45 | 47 | 3.53 | 1333 | 431.5 | 410.0 | 438.0 | 407.5 |
| 2025-07-31 | 18.25 (+0.1) | 1.39 (+0.01) | 0.13 (+0.01) | 103 | 28.3 | 1 | 0.27 | 5 | 1.37 | 364 | 414.5 | 412.5 | 414.5 | 410.0 |
| 2025-07-30 | 18.15 (-0.02) | 1.38 (0.0) | 0.12 (0.0) | -20 | 3.48 | 0 | 0.0 | 6 | 1.04 | 575 | 411.0 | 408.5 | 415.5 | 407.5 |
| 2025-07-29 | 18.17 (-0.16) | 1.38 (-0.01) | 0.12 (-0.01) | -166 | 22.59 | -5 | 0.68 | -11 | 1.5 | 735 | 408.5 | 418.5 | 418.5 | 407.0 |
| 2025-07-28 | 18.33 (-0.05) | 1.39 (0.0) | 0.13 (0.0) | -59 | 11.39 | -2 | 0.39 | -3 | 0.58 | 518 | 418.0 | 423.5 | 424.0 | 417.5 |
| 2025-07-25 | 18.38 (-0.03) | 1.39 (-0.01) | 0.13 (0.0) | -33 | 4.26 | -8 | 1.03 | -5 | 0.65 | 774 | 421.5 | 426.5 | 429.0 | 419.0 |
| 2025-07-24 | 18.41 (-0.3) | 1.4 (-0.02) | 0.13 (-0.02) | -253 | 17.13 | -18 | 1.22 | -15 | 1.02 | 1477 | 421.0 | 416.0 | 427.0 | 412.5 |
| 2025-07-23 | 18.71 (-0.51) | 1.42 (+0.03) | 0.15 (-0.03) | -530 | 23.85 | 24 | 1.08 | -33 | 1.49 | 2222 | 415.0 | 400.0 | 425.0 | 400.0 |
| 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 | 19.22 (-0.3) | 1.39 (+0.14) | 0.18 (+0.02) | -317 | 15.79 | 126 | 6.27 | 21 | 1.05 | 2008 | 469.5 | 486.0 | 486.5 | 469.5 |
| 2025-07-21 | 19.52 (-0.41) | 1.25 (+0.12) | 0.16 (-0.01) | -437 | 28.14 | 120 | 7.73 | -10 | 0.64 | 1553 | 486.0 | 489.5 | 496.0 | 478.0 |
| 2025-07-18 | 19.93 (+0.27) | 1.13 (+0.11) | 0.17 (+0.02) | 290 | 18.23 | 118 | 7.42 | 19 | 1.19 | 1591 | 490.0 | 483.0 | 491.0 | 479.0 |
| 2025-07-17 | 19.66 (+0.15) | 1.02 (+0.12) | 0.15 (+0.01) | 165 | 13.64 | 135 | 11.16 | 12 | 0.99 | 1210 | 477.0 | 470.0 | 480.0 | 465.0 |
| 2025-07-16 | 19.51 (-0.35) | 0.9 (+0.12) | 0.14 (-0.02) | -372 | 30.64 | 122 | 10.05 | -22 | 1.81 | 1214 | 469.0 | 475.0 | 475.5 | 459.5 |
| 2025-07-15 | 19.86 (+0.06) | 0.78 (+0.01) | 0.16 (+0.01) | 65 | 11.65 | 14 | 2.51 | 11 | 1.97 | 558 | 471.5 | 467.0 | 472.0 | 466.5 |
| 2025-07-14 | 19.8 (-0.07) | 0.77 (0.0) | 0.15 (0.0) | -82 | 13.83 | -3 | 0.51 | -5 | 0.84 | 593 | 467.0 | 477.5 | 477.5 | 466.5 |
| 2025-07-11 | 19.87 (+0.27) | 0.77 (0.0) | 0.15 (+0.01) | 286 | 19.68 | -1 | 0.07 | 20 | 1.38 | 1453 | 473.0 | 465.5 | 475.5 | 464.5 |
| 2025-07-10 | 19.6 (-0.03) | 0.77 (-0.01) | 0.14 (-0.01) | -27 | 2.26 | -5 | 0.42 | -13 | 1.09 | 1197 | 465.5 | 465.0 | 470.0 | 458.0 |
| 2025-07-09 | 19.63 (+0.64) | 0.78 (-0.24) | 0.15 (+0.07) | 763 | 35.5 | -264 | 12.28 | 68 | 3.16 | 2149 | 464.5 | 440.5 | 473.0 | 438.5 |
| 2025-07-08 | 18.99 (+0.22) | 1.02 (-0.34) | 0.08 (+0.05) | 235 | 26.98 | -352 | 40.41 | 54 | 6.2 | 871 | 440.5 | 433.5 | 442.0 | 431.0 |
| 2025-07-07 | 18.77 (+0.07) | 1.36 (-0.34) | 0.03 (-0.01) | 65 | 5.98 | -359 | 33.03 | -9 | 0.83 | 1087 | 432.5 | 442.0 | 445.5 | 429.0 |
| 2025-07-04 | 18.7 (+0.12) | 1.7 (-0.19) | 0.04 (0.0) | 130 | 19.49 | -202 | 30.28 | -1 | 0.15 | 667 | 442.5 | 450.0 | 450.0 | 441.0 |
| 2025-07-03 | 18.58 (-0.14) | 1.89 (-0.28) | 0.04 (+0.02) | 17 | 1.34 | -302 | 23.84 | 26 | 2.05 | 1267 | 450.0 | 451.5 | 459.5 | 448.5 |
| 2025-07-02 | 18.72 (+0.29) | 2.17 (-0.24) | 0.02 (+0.01) | 304 | 28.15 | -248 | 22.96 | 10 | 0.93 | 1080 | 447.5 | 441.5 | 455.0 | 438.5 |
| 2025-07-01 | 18.43 (+0.02) | 2.41 (-0.28) | 0.01 (+0.01) | 17 | 1.68 | -299 | 29.55 | 7 | 0.69 | 1012 | 441.0 | 436.5 | 449.5 | 436.5 |
| 2025-06-30 | 18.41 (+0.55) | 2.69 (-0.55) | 0.0 (0.0) | 587 | 57.21 | -578 | 56.34 | 1 | 0.1 | 1026 | 435.0 | 432.5 | 442.0 | 432.5 |
| 2025-06-27 | 17.86 (+0.03) | 3.24 (-0.31) | 0.0 (-0.02) | 34 | 2.95 | -326 | 28.3 | -30 | 2.6 | 1152 | 432.0 | 444.5 | 447.5 | 432.0 |
| 2025-06-26 | 17.83 (+0.57) | 3.55 (-0.56) | 0.02 (-0.03) | 612 | 38.56 | -598 | 37.68 | -32 | 2.02 | 1587 | 444.0 | 461.0 | 464.5 | 444.0 |
| 2025-06-25 | 17.26 (+0.29) | 4.11 (-0.34) | 0.05 (0.0) | 335 | 20.59 | -363 | 22.31 | -4 | 0.25 | 1627 | 457.5 | 464.5 | 474.5 | 456.0 |
| 2025-06-24 | 16.97 (+0.82) | 4.45 (-0.51) | 0.05 (+0.01) | 977 | 35.63 | -531 | 19.37 | 13 | 0.47 | 2742 | 460.0 | 450.0 | 465.0 | 447.0 |
| 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 | 16.15 (+0.81) | 4.96 (-0.41) | 0.04 (+0.02) | 868 | 39.01 | -436 | 19.6 | 27 | 1.21 | 2225 | 440.5 | 422.5 | 449.5 | 418.5 |
| 2025-06-20 | 15.34 (+0.56) | 5.37 (-0.4) | 0.02 (+0.01) | 616 | 41.73 | -425 | 28.79 | 8 | 0.54 | 1476 | 429.0 | 420.5 | 429.5 | 418.0 |
| 2025-06-19 | 14.78 (+0.62) | 5.77 (-0.47) | 0.01 (0.0) | 672 | 51.34 | -496 | 37.89 | -4 | 0.31 | 1309 | 421.0 | 416.5 | 421.0 | 411.5 |
| 2025-06-18 | 14.16 (-0.67) | 6.24 (-0.22) | 0.01 (+0.01) | -729 | 20.98 | -233 | 6.71 | 13 | 0.37 | 3475 | 419.5 | 423.5 | 423.5 | 406.5 |
| 2025-06-17 | 14.83 (+0.68) | 6.46 (-0.76) | 0.0 (0.0) | 834 | 49.23 | -810 | 47.82 | -2 | 0.12 | 1694 | 430.0 | 426.0 | 435.0 | 418.5 |
| 2025-06-16 | 14.15 (+0.14) | 7.22 (-0.17) | 0.0 (0.0) | 151 | 26.31 | -178 | 31.01 | 2 | 0.35 | 574 | 423.5 | 420.5 | 428.5 | 420.0 |
| 2025-06-13 | 14.01 (+0.1) | 7.39 (-1.25) | 0.0 (-0.01) | 320 | 13.02 | -1313 | 53.42 | -20 | 0.81 | 2458 | 424.0 | 440.0 | 443.5 | 420.5 |
| 2025-06-12 | 13.91 (+1.06) | 8.64 (-1.24) | 0.01 (-0.01) | 1174 | 44.93 | -1319 | 50.48 | -6 | 0.23 | 2613 | 445.0 | 439.0 | 445.0 | 428.0 |
| 2025-06-11 | 12.85 (+1.33) | 9.88 (-1.35) | 0.02 (+0.01) | 1495 | 40.54 | -1430 | 38.77 | 12 | 0.33 | 3688 | 438.5 | 420.5 | 439.5 | 420.5 |
| 2025-06-10 | 11.52 (+1.02) | 11.23 (-1.15) | 0.01 (-0.01) | 1109 | 36.02 | -1220 | 39.62 | -11 | 0.36 | 3079 | 417.5 | 425.5 | 425.5 | 403.5 |
| 2025-06-09 | 10.5 (+0.77) | 12.38 (-1.28) | 0.02 (-0.01) | 827 | 33.76 | -1343 | 54.82 | -13 | 0.53 | 2450 | 401.5 | 407.0 | 411.0 | 399.0 |
| 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 | 15.95 (-0.05) | 0.6 (+0.04) | 0.2 (0.0) | -69 | 5.45 | 50 | 3.95 | 4 | 0.32 | 1267 | 645.0 | 650.0 | 656.0 | 635.0 |
| 2026-05-29 | 16.0 (+0.61) | 0.56 (+0.01) | 0.2 (+0.02) | 740 | 18.91 | 7 | 0.18 | 19 | 0.49 | 3913 | 650.0 | 631.0 | 677.0 | 631.0 |
| 2026-05-22 | 15.39 (-0.21) | 0.55 (-0.07) | 0.18 (-0.01) | -243 | 14.1 | -76 | 4.41 | -4 | 0.23 | 1723 | 628.0 | 618.0 | 637.0 | 609.0 |
| 2026-05-15 | 15.6 (-0.29) | 0.62 (0.0) | 0.19 (-0.03) | -433 | 20.33 | -5 | 0.23 | -41 | 1.92 | 2130 | 628.0 | 660.0 | 660.0 | 626.0 |
| 2026-05-08 | 15.89 (+0.08) | 0.62 (-0.13) | 0.22 (+0.01) | 204 | 7.02 | -155 | 5.34 | 14 | 0.48 | 2905 | 654.0 | 636.0 | 681.0 | 632.0 |
| 2026-04-30 | 15.81 (-0.37) | 0.75 (-0.04) | 0.21 (-0.01) | -429 | 22.98 | -56 | 3.0 | -18 | 0.96 | 1867 | 631.0 | 671.0 | 678.0 | 626.0 |
| 2026-04-24 | 16.18 (+1.19) | 0.79 (-0.51) | 0.22 (-0.04) | 1477 | 33.53 | -625 | 14.19 | -52 | 1.18 | 4405 | 675.0 | 662.0 | 696.0 | 651.0 |
| 2026-04-17 | 14.99 (+0.62) | 1.3 (-0.07) | 0.26 (0.0) | 742 | 15.42 | -89 | 1.85 | 3 | 0.06 | 4812 | 659.0 | 650.0 | 665.0 | 607.0 |
| 2026-04-10 | 14.37 (+0.34) | 1.37 (+0.11) | 0.26 (+0.04) | 400 | 16.17 | 136 | 5.5 | 58 | 2.34 | 2474 | 630.0 | 570.0 | 637.0 | 559.0 |
| 2026-04-02 | 14.03 (-0.55) | 1.26 (-0.05) | 0.22 (-0.02) | -653 | 28.58 | -59 | 2.58 | -22 | 0.96 | 2285 | 561.0 | 580.0 | 584.0 | 555.0 |
| 2026-03-27 | 14.58 (-1.06) | 1.31 (+0.02) | 0.24 (+0.02) | -1363 | 38.06 | 17 | 0.47 | 24 | 0.67 | 3581 | 592.0 | 598.0 | 628.0 | 574.0 |
| 2026-03-20 | 15.64 (-0.66) | 1.29 (+0.01) | 0.22 (+0.02) | -820 | 32.87 | 16 | 0.64 | 22 | 0.88 | 2495 | 611.0 | 620.0 | 625.0 | 604.0 |
| 2026-03-13 | 16.3 (-0.37) | 1.28 (+0.02) | 0.2 (-0.06) | -470 | 15.6 | 27 | 0.9 | -75 | 2.49 | 3013 | 618.0 | 595.0 | 639.0 | 581.0 |
| 2026-03-06 | 16.67 (+0.06) | 1.26 (-0.01) | 0.26 (-0.12) | 83 | 1.57 | -19 | 0.36 | -143 | 2.7 | 5299 | 635.0 | 673.0 | 705.0 | 607.0 |
| 2026-02-26 | 16.61 (+1.17) | 1.27 (-0.13) | 0.38 (+0.11) | 1372 | 26.24 | -158 | 3.02 | 133 | 2.54 | 5229 | 683.0 | 607.0 | 683.0 | 592.0 |
| 2026-02-11 | 15.44 (-0.09) | 1.4 (-0.01) | 0.27 (+0.01) | -68 | 3.53 | -5 | 0.26 | 5 | 0.26 | 1927 | 599.0 | 602.0 | 610.0 | 580.0 |
| 2026-02-06 | 15.53 (-0.07) | 1.41 (-0.01) | 0.26 (-0.05) | -75 | 2.55 | -8 | 0.27 | -58 | 1.97 | 2938 | 590.0 | 588.0 | 610.0 | 575.0 |
| 2026-01-30 | 15.6 (+0.04) | 1.42 (-0.01) | 0.31 (+0.02) | 40 | 0.97 | -20 | 0.49 | 29 | 0.71 | 4104 | 593.0 | 603.0 | 620.0 | 591.0 |
| 2026-01-23 | 15.56 (-0.21) | 1.43 (+0.1) | 0.29 (0.0) | -198 | 4.75 | 122 | 2.92 | -5 | 0.12 | 4171 | 603.0 | 593.0 | 603.0 | 582.0 |
| 2026-01-16 | 15.77 (+0.23) | 1.33 (-0.32) | 0.29 (+0.04) | 237 | 2.31 | -388 | 3.79 | 47 | 0.46 | 10247 | 593.0 | 608.0 | 640.0 | 584.0 |
| 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 | 15.54 (-0.72) | 1.65 (-0.12) | 0.25 (+0.09) | -853 | 11.74 | -138 | 1.9 | 107 | 1.47 | 7263 | 583.0 | 558.0 | 605.0 | 557.0 |
| 2026-01-02 | 16.26 (-0.61) | 1.77 (0.0) | 0.16 (+0.01) | -775 | 53.78 | -2 | 0.14 | 12 | 0.83 | 1441 | 554.0 | 565.0 | 572.0 | 554.0 |
| 2025-12-31 | 16.87 (-0.71) | 1.77 (+0.18) | 0.15 (+0.01) | -902 | 19.42 | 683 | 14.71 | 43 | 0.93 | 4644 | 437.0 | 574.0 | 574.0 | 427.5 |
| 2025-12-26 | 17.58 (-0.7) | 1.59 (-0.01) | 0.14 (-0.06) | -835 | 25.17 | -16 | 0.48 | -69 | 2.08 | 3318 | 565.0 | 603.0 | 604.0 | 558.0 |
| 2025-12-19 | 18.28 (-0.41) | 1.6 (-0.05) | 0.2 (-0.03) | -492 | 6.3 | -64 | 0.82 | -38 | 0.49 | 7810 | 603.0 | 598.0 | 642.0 | 583.0 |
| 2025-12-12 | 18.69 (+1.15) | 1.65 (+0.04) | 0.23 (+0.08) | 1553 | 13.28 | 55 | 0.47 | 97 | 0.83 | 11697 | 613.0 | 502.0 | 621.0 | 502.0 |
| 2025-12-05 | 17.54 (-0.32) | 1.61 (+0.03) | 0.15 (-0.03) | -394 | 13.36 | 28 | 0.95 | -35 | 1.19 | 2950 | 494.5 | 503.0 | 508.0 | 473.0 |
| 2025-11-28 | 17.86 (+1.56) | 1.58 (+0.07) | 0.18 (+0.05) | 1899 | 37.75 | 86 | 1.71 | 54 | 1.07 | 5030 | 503.0 | 450.5 | 505.0 | 450.0 |
| 2025-11-21 | 16.3 (+0.07) | 1.51 (+0.29) | 0.13 (0.0) | 129 | 2.69 | 356 | 7.42 | 0 | 0.0 | 4800 | 450.0 | 440.5 | 472.0 | 430.5 |
| 2025-11-14 | 16.23 (-1.08) | 1.22 (+0.04) | 0.13 (-0.01) | -1391 | 34.2 | 48 | 1.18 | -14 | 0.34 | 4067 | 437.0 | 461.5 | 465.5 | 427.5 |
| 2025-11-07 | 17.31 (-0.17) | 1.18 (+0.07) | 0.14 (-0.01) | -198 | 10.03 | 89 | 4.51 | -14 | 0.71 | 1975 | 459.5 | 461.0 | 463.5 | 441.0 |
| 2025-10-31 | 17.48 (+0.13) | 1.11 (0.0) | 0.15 (+0.04) | 245 | 8.4 | -2 | 0.07 | 59 | 2.02 | 2918 | 460.0 | 445.0 | 472.5 | 439.0 |
| 2025-10-23 | 17.35 (-0.37) | 1.11 (+0.17) | 0.11 (-0.02) | -390 | 21.58 | 7 | 0.39 | -24 | 1.33 | 1807 | 440.5 | 458.5 | 458.5 | 437.0 |
| 2025-10-17 | 17.72 (+0.1) | 0.94 (-0.01) | 0.13 (0.0) | 140 | 3.37 | -20 | 0.48 | -7 | 0.17 | 4152 | 457.5 | 441.0 | 472.0 | 440.5 |
| 2025-10-09 | 17.62 (+0.19) | 0.95 (-0.01) | 0.13 (+0.04) | 245 | 12.36 | -13 | 0.66 | 46 | 2.32 | 1982 | 452.5 | 440.0 | 458.0 | 438.0 |
| 2025-10-03 | 17.43 (-0.31) | 0.96 (-0.01) | 0.09 (-0.01) | -312 | 19.35 | -3 | 0.19 | -11 | 0.68 | 1612 | 436.0 | 438.0 | 449.5 | 433.5 |
| 2025-09-26 | 17.74 (-0.45) | 0.97 (-0.11) | 0.1 (+0.02) | -499 | 13.02 | -143 | 3.73 | 27 | 0.7 | 3832 | 435.0 | 440.5 | 466.5 | 433.0 |
| 2025-09-19 | 18.19 (-0.33) | 1.08 (-0.12) | 0.08 (-0.03) | -509 | 13.64 | -140 | 3.75 | -31 | 0.83 | 3731 | 439.5 | 471.0 | 471.0 | 439.5 |
| 2025-09-12 | 18.52 (-0.33) | 1.2 (-0.2) | 0.11 (-0.08) | -580 | 14.59 | -23 | 0.58 | -74 | 1.86 | 3974 | 471.0 | 496.0 | 498.0 | 467.0 |
| 2025-09-05 | 18.85 (-0.59) | 1.4 (0.0) | 0.19 (+0.01) | -709 | 9.2 | 1 | 0.01 | 16 | 0.21 | 7703 | 492.5 | 488.0 | 513.0 | 478.5 |
| 2025-08-29 | 19.44 (+0.3) | 1.4 (-0.01) | 0.18 (+0.06) | 328 | 6.67 | -9 | 0.18 | 59 | 1.2 | 4918 | 492.0 | 475.0 | 501.0 | 468.5 |
| 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 | 19.14 (-0.21) | 1.41 (+0.02) | 0.12 (-0.03) | -240 | 6.09 | 14 | 0.35 | -28 | 0.71 | 3944 | 468.0 | 476.0 | 497.5 | 468.0 |
| 2025-08-15 | 19.35 (+0.27) | 1.39 (0.0) | 0.15 (-0.07) | 285 | 3.25 | 6 | 0.07 | -79 | 0.9 | 8773 | 477.0 | 462.0 | 504.0 | 452.0 |
| 2025-08-08 | 19.08 (+0.5) | 1.39 (0.0) | 0.22 (+0.05) | 524 | 7.93 | -4 | 0.06 | 56 | 0.85 | 6605 | 469.0 | 428.0 | 483.0 | 421.0 |
| 2025-08-01 | 18.58 (+0.2) | 1.39 (0.0) | 0.17 (+0.04) | 209 | 5.92 | 0 | 0.0 | 44 | 1.25 | 3528 | 431.5 | 423.5 | 438.0 | 407.0 |
| 2025-07-25 | 18.38 (-1.55) | 1.39 (+0.26) | 0.13 (-0.04) | -1570 | 19.53 | 244 | 3.04 | -42 | 0.52 | 8037 | 421.5 | 489.5 | 496.0 | 400.0 |
| 2025-07-18 | 19.93 (+0.06) | 1.13 (+0.36) | 0.17 (+0.02) | 66 | 1.28 | 386 | 7.47 | 15 | 0.29 | 5167 | 490.0 | 477.5 | 491.0 | 459.5 |
| 2025-07-11 | 19.87 (+1.17) | 0.77 (-0.93) | 0.15 (+0.11) | 1322 | 19.56 | -981 | 14.51 | 120 | 1.78 | 6760 | 473.0 | 442.0 | 475.5 | 429.0 |
| 2025-07-04 | 18.7 (+0.84) | 1.7 (-1.54) | 0.04 (+0.04) | 1055 | 20.87 | -1629 | 32.23 | 43 | 0.85 | 5054 | 442.5 | 432.5 | 459.5 | 432.5 |
| 2025-06-27 | 17.86 (+2.52) | 3.24 (-2.13) | 0.0 (-0.02) | 2826 | 30.27 | -2254 | 24.15 | -26 | 0.28 | 9335 | 432.0 | 422.5 | 474.5 | 418.5 |
| 2025-06-20 | 15.34 (+1.33) | 5.37 (-2.02) | 0.02 (+0.02) | 1544 | 18.1 | -2142 | 25.11 | 17 | 0.2 | 8530 | 429.0 | 420.5 | 435.0 | 406.5 |
| 2025-06-13 | 14.01 (+4.28) | 7.39 (-6.27) | 0.0 (-0.03) | 4925 | 34.46 | -6625 | 46.36 | -38 | 0.27 | 14290 | 424.0 | 407.0 | 445.0 | 399.0 |
| 2025-06-06 | 9.73 (+2.5) | 13.66 (-3.78) | 0.03 (+0.01) | 2948 | 31.33 | -4008 | 42.6 | 9 | 0.1 | 9409 | 407.0 | 435.0 | 447.5 | 398.0 |
| 2025-05-29 | 7.23 (+0.1) | 17.44 (-0.12) | 0.02 (-0.02) | 130 | 11.07 | -142 | 12.1 | -15 | 1.28 | 1174 | 438.5 | 436.0 | 446.5 | 429.0 |
| 2025-05-23 | 7.13 (+0.05) | 17.56 (-0.19) | 0.04 (-0.04) | 9 | 0.37 | -200 | 8.3 | -46 | 1.91 | 2409 | 438.0 | 447.0 | 456.0 | 424.0 |
| 2025-05-16 | 7.08 (+0.16) | 17.75 (-0.02) | 0.08 (+0.08) | 493 | 15.33 | -7 | 0.22 | 77 | 2.39 | 3216 | 445.0 | 408.0 | 452.5 | 408.0 |
| 2025-05-09 | 6.92 (+0.11) | 17.77 (+0.03) | 0.0 (-0.03) | -380 | 24.11 | 22 | 1.4 | -75 | 4.76 | 1576 | 402.5 | 408.5 | 411.0 | 388.0 |
| 2025-05-02 | 6.81 (+0.22) | 17.74 (+0.06) | 0.03 (0.0) | 201 | 18.32 | 71 | 6.47 | 4 | 0.36 | 1097 | 409.5 | 393.5 | 417.5 | 393.5 |
| 2025-04-25 | 6.59 (0.0) | 17.68 (-0.01) | 0.03 (-0.08) | -157 | 5.96 | 26 | 0.99 | -86 | 3.26 | 2635 | 393.5 | 402.5 | 408.5 | 381.0 |
| 2025-04-18 | 6.59 (-0.19) | 17.69 (+0.14) | 0.11 (+0.04) | -189 | 6.84 | 151 | 5.46 | 39 | 1.41 | 2764 | 405.5 | 403.0 | 424.5 | 394.0 |
| 2025-04-11 | 6.78 (-0.91) | 17.55 (+1.08) | 0.07 (+0.07) | -921 | 18.29 | 1136 | 22.56 | 69 | 1.37 | 5036 | 400.0 | 364.0 | 415.0 | 328.5 |
| 2025-04-02 | 7.69 (-0.54) | 16.47 (+0.74) | 0.0 (-0.08) | -589 | 36.45 | 777 | 48.08 | -90 | 5.57 | 1616 | 404.0 | 394.0 | 407.0 | 387.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 8.23 (-0.43) | 15.73 (+0.35) | 0.08 (-0.01) | -488 | 26.64 | 380 | 20.74 | -8 | 0.44 | 1832 | 402.0 | 417.5 | 418.0 | 394.0 |
| 2025-03-21 | 8.66 (+1.04) | 15.38 (-1.12) | 0.09 (+0.04) | 1002 | 27.54 | -1185 | 32.57 | 44 | 1.21 | 3638 | 417.5 | 405.0 | 418.0 | 389.5 |
| 2025-03-14 | 7.62 (+0.42) | 16.5 (-0.69) | 0.05 (0.0) | 101 | 2.07 | -737 | 15.08 | 1 | 0.02 | 4888 | 400.5 | 444.0 | 444.5 | 395.0 |
| 2025-03-07 | 7.2 (-0.19) | 17.19 (+0.26) | 0.05 (+0.04) | -394 | 12.49 | 266 | 8.43 | 36 | 1.14 | 3155 | 448.5 | 439.0 | 473.5 | 428.0 |
| 2025-02-27 | 7.39 (-0.59) | 16.93 (+0.31) | 0.01 (-0.02) | -614 | 31.5 | 333 | 17.09 | -20 | 1.03 | 1949 | 442.5 | 440.5 | 459.5 | 436.5 |
| 2025-02-21 | 7.98 (-0.46) | 16.62 (+0.09) | 0.03 (-0.02) | -313 | 12.89 | 116 | 4.78 | -24 | 0.99 | 2429 | 446.5 | 423.0 | 455.0 | 423.0 |
| 2025-02-14 | 8.44 (+0.19) | 16.53 (-0.29) | 0.05 (-0.04) | 323 | 15.07 | -332 | 15.49 | -36 | 1.68 | 2143 | 423.5 | 454.5 | 458.0 | 423.5 |
| 2025-02-07 | 8.25 (-0.04) | 16.82 (+0.06) | 0.09 (-0.01) | -39 | 2.01 | 68 | 3.5 | -13 | 0.67 | 1941 | 459.5 | 467.0 | 484.0 | 453.0 |
| 2025-01-22 | 8.29 (-0.21) | 16.76 (+0.89) | 0.1 (-0.03) | -82 | 3.62 | 218 | 9.62 | -33 | 1.46 | 2265 | 476.5 | 480.0 | 500.0 | 470.5 |
| 2025-01-17 | 8.5 (+0.66) | 15.87 (+0.08) | 0.13 (-0.13) | 763 | 17.6 | 73 | 1.68 | -130 | 3.0 | 4336 | 479.0 | 477.5 | 495.0 | 458.0 |
| 2025-01-10 | 7.84 (+0.14) | 15.79 (+0.97) | 0.26 (+0.09) | 284 | 4.92 | 565 | 9.78 | 65 | 1.12 | 5778 | 477.5 | 446.0 | 497.0 | 438.0 |
| 2024-12-31 | 7.7 (-0.22) | 14.82 (+0.22) | 0.17 (+0.04) | -365 | 30.47 | 407 | 33.97 | 4 | 0.33 | 1198 | 315.0 | 315.5 | 322.0 | 310.5 |
| 2024-12-27 | 7.92 (-0.2) | 14.6 (+0.84) | 0.13 (-0.01) | 361 | 8.86 | 884 | 21.7 | -10 | 0.25 | 4074 | 422.5 | 403.5 | 422.5 | 391.0 |
| 2024-12-20 | 8.12 (+0.48) | 13.76 (+0.25) | 0.14 (+0.02) | 723 | 14.56 | 259 | 5.22 | 14 | 0.28 | 4964 | 399.5 | 386.0 | 410.0 | 379.0 |
| 2024-12-13 | 7.64 (+1.67) | 13.51 (-0.44) | 0.12 (+0.09) | 1901 | 17.61 | -445 | 4.12 | 93 | 0.86 | 10795 | 385.5 | 346.5 | 397.0 | 342.0 |
| 2024-12-06 | 5.97 (+0.31) | 13.95 (+0.01) | 0.03 (+0.01) | 343 | 16.72 | -5 | 0.24 | 15 | 0.73 | 2051 | 335.0 | 314.0 | 343.5 | 314.0 |
| 2024-11-29 | 5.66 (+0.13) | 13.94 (-0.01) | 0.02 (+0.01) | 37 | 2.12 | -5 | 0.29 | 11 | 0.63 | 1743 | 314.0 | 315.0 | 318.5 | 305.0 |
| 2024-11-22 | 5.53 (-0.04) | 13.95 (+0.09) | 0.01 (+0.01) | -77 | 3.98 | 96 | 4.96 | 10 | 0.52 | 1934 | 315.0 | 302.0 | 323.0 | 300.0 |
| 2024-11-15 | 5.57 (-0.13) | 13.86 (-0.02) | 0.0 (0.0) | -279 | 18.88 | -26 | 1.76 | -15 | 1.01 | 1478 | 300.5 | 304.5 | 305.0 | 294.0 |
| 2024-11-08 | 5.7 (-0.13) | 13.88 (-0.45) | 0.0 (0.0) | -420 | 20.56 | -486 | 23.79 | -5 | 0.24 | 2043 | 304.5 | 312.5 | 314.0 | 302.5 |
| 2024-11-01 | 5.83 (+0.03) | 14.33 (-0.05) | 0.0 (0.0) | -273 | 26.22 | -45 | 4.32 | 3 | 0.29 | 1041 | 310.5 | 318.0 | 318.0 | 306.0 |
| 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 | 5.8 (+0.41) | 14.38 (+1.22) | 0.0 (-0.01) | 432 | 23.25 | -72 | 3.88 | -22 | 1.18 | 1858 | 318.0 | 316.5 | 333.5 | 314.0 |
| 2024-10-18 | 5.39 (+0.37) | 13.16 (-0.04) | 0.01 (+0.01) | 344 | 19.36 | -53 | 2.98 | 9 | 0.51 | 1777 | 314.0 | 307.0 | 322.5 | 305.0 |
| 2024-10-11 | 5.02 (-0.13) | 13.2 (+0.17) | 0.0 (-0.01) | -319 | 20.31 | 180 | 11.46 | -9 | 0.57 | 1571 | 305.5 | 308.5 | 309.5 | 299.5 |
| 2024-10-04 | 5.15 (-0.28) | 13.03 (+0.1) | 0.01 (0.0) | -290 | 29.5 | 129 | 13.12 | -2 | 0.2 | 983 | 306.5 | 312.5 | 313.0 | 304.5 |
| 2024-09-27 | 5.43 (-0.08) | 12.93 (+0.07) | 0.01 (-0.05) | 37 | 2.14 | 65 | 3.76 | -49 | 2.84 | 1727 | 313.0 | 323.5 | 324.5 | 311.0 |
| 2024-09-20 | 5.51 (+0.08) | 12.86 (+0.2) | 0.06 (0.0) | 118 | 7.92 | 194 | 13.03 | 2 | 0.13 | 1489 | 321.0 | 326.0 | 339.0 | 317.0 |
| 2024-09-13 | 5.43 (+0.03) | 12.66 (+0.38) | 0.06 (+0.03) | -91 | 4.83 | 421 | 22.36 | 31 | 1.65 | 1883 | 326.0 | 313.0 | 326.0 | 307.0 |
| 2024-09-06 | 5.4 (-0.18) | 12.28 (+0.38) | 0.03 (-0.06) | -394 | 14.45 | 416 | 15.25 | -64 | 2.35 | 2727 | 315.0 | 337.0 | 338.5 | 310.5 |
| 2024-08-30 | 5.58 (+0.06) | 11.9 (+0.16) | 0.09 (-0.01) | -68 | 3.64 | 164 | 8.77 | -18 | 0.96 | 1869 | 340.5 | 346.0 | 347.0 | 327.0 |
| 2024-08-23 | 5.52 (+0.18) | 11.74 (-1.65) | 0.1 (+0.02) | 42 | 1.23 | 576 | 16.91 | 45 | 1.32 | 3406 | 345.0 | 322.5 | 357.0 | 317.5 |
| 2024-08-16 | 5.34 (-0.01) | 13.39 (+0.37) | 0.08 (+0.08) | -183 | 8.64 | 325 | 15.34 | 67 | 3.16 | 2118 | 321.0 | 300.0 | 325.0 | 300.0 |
| 2024-08-09 | 5.35 (-0.28) | 13.02 (+0.4) | 0.0 (-0.03) | -379 | 19.12 | 360 | 18.16 | -73 | 3.68 | 1982 | 299.0 | 300.0 | 302.5 | 275.0 |
| 2024-08-02 | 5.63 (-0.11) | 12.62 (+0.17) | 0.03 (-0.01) | -311 | 19.21 | 165 | 10.19 | -8 | 0.49 | 1619 | 303.0 | 323.5 | 324.0 | 303.0 |
| 2024-07-26 | 5.74 (-0.36) | 12.45 (+0.66) | 0.04 (+0.01) | -318 | 11.16 | 514 | 18.04 | 13 | 0.46 | 2849 | 319.0 | 320.0 | 337.5 | 313.0 |
| 2024-07-19 | 6.1 (+0.02) | 11.79 (+0.48) | 0.03 (-0.05) | 65 | 1.92 | 434 | 12.81 | -51 | 1.5 | 3389 | 414.5 | 449.0 | 456.0 | 409.0 |
| 2024-07-12 | 6.08 (-0.32) | 11.31 (+0.35) | 0.08 (0.0) | -204 | 13.39 | 304 | 19.95 | 2 | 0.13 | 1524 | 448.0 | 450.0 | 457.5 | 441.0 |
| 2024-07-05 | 6.4 (+0.05) | 10.96 (+0.06) | 0.08 (+0.01) | 65 | 3.67 | 60 | 3.39 | 14 | 0.79 | 1771 | 447.0 | 441.5 | 458.5 | 429.5 |
| 2024-06-28 | 6.35 (-0.04) | 10.9 (+0.57) | 0.07 (+0.04) | -28 | 1.81 | 496 | 31.98 | 31 | 2.0 | 1551 | 441.0 | 426.0 | 452.5 | 422.5 |
| 2024-06-21 | 6.39 (-0.02) | 10.33 (+0.25) | 0.03 (+0.01) | 52 | 2.59 | 228 | 11.35 | 11 | 0.55 | 2009 | 425.0 | 419.5 | 439.0 | 419.5 |
| 2024-06-14 | 6.41 (+0.68) | 10.08 (+0.39) | 0.02 (-0.02) | 662 | 32.84 | 338 | 16.77 | -17 | 0.84 | 2016 | 423.0 | 405.0 | 438.5 | 405.0 |
| 2024-06-07 | 5.73 (+0.02) | 9.69 (+0.35) | 0.04 (-0.02) | 443 | 21.42 | 314 | 15.18 | -22 | 1.06 | 2068 | 405.0 | 399.0 | 410.0 | 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 | |||
| 2024-05-31 | 5.71 (+0.48) | 9.34 (+0.17) | 0.06 (+0.03) | 496 | 30.86 | 142 | 8.84 | 25 | 1.56 | 1607 | 400.0 | 368.5 | 402.0 | 368.5 |
| 2024-05-24 | 5.23 (-0.08) | 9.17 (0.0) | 0.03 (0.0) | -12 | 1.67 | 0 | 0.0 | 7 | 0.97 | 718 | 369.0 | 376.5 | 382.0 | 368.0 |
| 2024-05-17 | 5.31 (+0.22) | 9.17 (-0.15) | 0.03 (0.0) | -17 | 1.17 | -127 | 8.78 | -5 | 0.35 | 1447 | 378.5 | 381.0 | 382.0 | 366.5 |
| 2024-05-10 | 5.09 (+0.07) | 9.32 (+0.07) | 0.03 (+0.01) | 33 | 2.05 | 62 | 3.85 | 13 | 0.81 | 1609 | 377.0 | 383.0 | 395.0 | 376.0 |
| 2024-05-03 | 5.02 (-0.07) | 9.25 (+0.18) | 0.02 (+0.01) | -202 | 20.08 | 157 | 15.61 | 9 | 0.89 | 1006 | 381.0 | 387.5 | 387.5 | 377.0 |
| 2024-04-26 | 5.09 (-0.1) | 9.07 (-0.23) | 0.01 (+0.01) | -123 | 6.38 | -192 | 9.96 | -2 | 0.1 | 1928 | 380.0 | 375.5 | 382.5 | 360.0 |
| 2024-04-19 | 5.19 (-0.75) | 9.3 (-0.54) | 0.0 (-0.03) | -597 | 15.14 | -485 | 12.3 | -43 | 1.09 | 3942 | 375.5 | 415.0 | 419.0 | 367.5 |
| 2024-04-12 | 5.94 (+0.41) | 9.84 (0.0) | 0.03 (+0.03) | 380 | 16.48 | -2 | 0.09 | 27 | 1.17 | 2306 | 409.5 | 390.0 | 419.5 | 382.0 |
| 2024-04-03 | 5.53 (+0.17) | 9.84 (0.0) | 0.0 (0.0) | 150 | 32.33 | 0 | 0.0 | 2 | 0.43 | 464 | 390.0 | 386.0 | 393.5 | 386.0 |
| 2024-03-29 | 5.36 (+0.01) | 9.84 (+0.13) | 0.0 (-0.03) | -9 | 0.54 | 125 | 7.5 | -31 | 1.86 | 1667 | 386.5 | 385.5 | 394.0 | 375.0 |
| 2024-03-22 | 5.35 (-0.12) | 9.71 (+0.43) | 0.03 (+0.03) | -57 | 1.99 | 378 | 13.17 | 17 | 0.59 | 2870 | 385.0 | 385.0 | 400.0 | 375.0 |
| 2024-03-15 | 5.47 (-0.05) | 9.28 (+0.51) | 0.0 (-0.02) | -272 | 6.49 | 444 | 10.6 | -56 | 1.34 | 4190 | 383.0 | 395.5 | 395.5 | 375.0 |
| 2024-03-08 | 5.52 (+0.44) | 8.77 (+0.91) | 0.02 (-0.03) | 306 | 7.4 | 808 | 19.55 | -30 | 0.73 | 4133 | 393.5 | 383.0 | 402.0 | 380.5 |
| 2024-03-01 | 5.08 (+0.63) | 7.86 (+0.02) | 0.05 (+0.04) | 552 | 13.17 | 13 | 0.31 | 31 | 0.74 | 4191 | 379.0 | 348.5 | 388.0 | 346.0 |
| 2024-02-23 | 4.45 (+0.63) | 7.84 (-0.12) | 0.01 (-0.06) | 566 | 25.6 | -107 | 4.84 | -57 | 2.58 | 2211 | 351.0 | 347.0 | 352.0 | 332.0 |
| 2024-02-16 | 3.82 (+0.71) | 7.96 (0.0) | 0.07 (+0.05) | 628 | 47.98 | 4 | 0.31 | 46 | 3.51 | 1309 | 346.0 | 331.0 | 346.5 | 331.0 |
| 2024-02-05 | 3.11 (+0.19) | 7.96 (+0.04) | 0.02 (-0.04) | 164 | 47.54 | 21 | 6.09 | -35 | 10.14 | 345 | 331.0 | 329.0 | 332.5 | 326.0 |
| 2024-02-02 | 2.92 (0.0) | 7.92 (+0.11) | 0.06 (-0.01) | 23 | 2.16 | 109 | 10.25 | -18 | 1.69 | 1063 | 328.5 | 321.0 | 334.0 | 320.0 |
| 2024-01-26 | 2.92 (-0.11) | 7.81 (-0.07) | 0.07 (-0.05) | -120 | 9.56 | -29 | 2.31 | -42 | 3.35 | 1255 | 323.0 | 329.0 | 334.0 | 319.0 |
| 2024-01-19 | 3.03 (+0.23) | 7.88 (+0.33) | 0.12 (0.0) | 216 | 9.76 | 276 | 12.47 | -2 | 0.09 | 2213 | 327.5 | 323.0 | 335.0 | 318.0 |
| 2024-01-12 | 2.8 (-0.51) | 7.55 (+0.45) | 0.12 (-0.06) | 31 | 1.42 | 231 | 10.59 | -9 | 0.41 | 2181 | 321.0 | 316.5 | 332.0 | 312.0 |
| 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 | 3.31 (-0.48) | 7.1 (+0.3) | 0.18 (+0.02) | -521 | 32.4 | 275 | 17.1 | 21 | 1.31 | 1608 | 316.0 | 322.0 | 324.0 | 312.0 |
| 2023-12-22 | 3.79 (-1.51) | 6.8 (+1.86) | 0.16 (-0.09) | -1458 | 23.84 | 1645 | 26.9 | -82 | 1.34 | 6116 | 322.0 | 352.0 | 354.5 | 315.5 |
| 2023-12-15 | 5.3 (+0.63) | 4.94 (+1.96) | 0.25 (-0.02) | 417 | 6.04 | 1735 | 25.14 | -20 | 0.29 | 6901 | 352.0 | 318.0 | 354.0 | 312.0 |
| 2023-12-08 | 4.67 (+0.42) | 2.98 (+0.18) | 0.27 (+0.11) | 360 | 9.0 | 153 | 3.83 | 97 | 2.43 | 3998 | 316.0 | 316.0 | 332.0 | 314.5 |
| 2023-12-01 | 4.25 (+0.25) | 2.8 (+0.23) | 0.16 (-0.11) | 170 | 6.53 | 204 | 7.84 | -95 | 3.65 | 2603 | 313.0 | 314.0 | 319.5 | 305.0 |
| 2023-11-24 | 4.0 (+0.13) | 2.57 (+0.23) | 0.27 (+0.07) | 243 | 7.24 | 205 | 6.11 | 58 | 1.73 | 3355 | 313.5 | 311.5 | 323.0 | 303.5 |
| 2023-11-17 | 3.87 (+0.92) | 2.34 (+0.88) | 0.2 (+0.17) | 873 | 10.71 | 774 | 9.5 | 150 | 1.84 | 8150 | 312.0 | 281.0 | 317.0 | 278.5 |
| 2023-11-10 | 2.95 (+0.33) | 1.46 (+0.25) | 0.03 (+0.02) | 256 | 6.85 | 225 | 6.02 | 22 | 0.59 | 3738 | 279.0 | 271.0 | 287.5 | 268.0 |
| 2023-11-03 | 2.62 (-0.38) | 1.21 (0.0) | 0.01 (-0.02) | -133 | 16.94 | 2 | 0.25 | -21 | 2.68 | 785 | 268.5 | 269.5 | 274.5 | 264.5 |
| 2023-10-27 | 3.0 (-0.28) | 1.21 (+0.1) | 0.03 (-0.06) | -134 | 10.88 | 37 | 3.0 | -49 | 3.98 | 1232 | 268.0 | 270.0 | 275.5 | 264.0 |
| 2023-10-20 | 3.28 (+0.05) | 1.11 (+0.08) | 0.09 (-0.04) | -187 | 6.24 | 74 | 2.47 | -37 | 1.23 | 2998 | 273.0 | 282.0 | 288.5 | 265.0 |
| 2023-10-13 | 3.23 (+0.5) | 1.03 (+0.04) | 0.13 (+0.04) | 424 | 20.88 | 33 | 1.62 | 32 | 1.58 | 2031 | 283.0 | 271.0 | 284.0 | 266.0 |
| 2023-10-06 | 2.73 (+0.22) | 0.99 (+0.03) | 0.09 (+0.02) | 222 | 20.24 | 29 | 2.64 | 21 | 1.91 | 1097 | 265.5 | 263.0 | 268.5 | 256.0 |
| 2023-09-28 | 2.51 (+0.01) | 0.96 (+0.05) | 0.07 (-0.03) | 50 | 7.62 | 44 | 6.71 | -31 | 4.73 | 656 | 262.0 | 259.5 | 263.5 | 251.5 |
| 2023-09-22 | 2.5 (-0.12) | 0.91 (+0.12) | 0.1 (+0.08) | -97 | 8.33 | 99 | 8.5 | 71 | 6.09 | 1165 | 255.5 | 261.0 | 268.5 | 250.0 |
| 2023-09-15 | 2.62 (+0.01) | 0.79 (+0.25) | 0.02 (-0.12) | -65 | 3.25 | 223 | 11.14 | -107 | 5.34 | 2002 | 261.5 | 265.5 | 266.0 | 247.0 |
| 2023-09-08 | 2.61 (-0.33) | 0.54 (+0.14) | 0.14 (+0.1) | -287 | 15.92 | 123 | 6.82 | 93 | 5.16 | 1803 | 265.5 | 252.0 | 269.0 | 248.0 |
| 2023-09-01 | 2.94 (-0.41) | 0.4 (+0.05) | 0.04 (0.0) | -441 | 22.99 | 48 | 2.5 | 2 | 0.1 | 1918 | 252.5 | 244.5 | 255.5 | 235.5 |
| 2023-08-25 | 3.35 (-0.87) | 0.35 (+0.06) | 0.04 (-0.13) | -782 | 24.85 | 47 | 1.49 | -119 | 3.78 | 3147 | 244.0 | 266.5 | 270.0 | 243.0 |
| 2023-08-18 | 4.22 (+0.08) | 0.29 (0.0) | 0.17 (-0.02) | 54 | 4.22 | 4 | 0.31 | -14 | 1.09 | 1279 | 274.0 | 273.5 | 280.0 | 263.0 |
| 2023-08-11 | 4.14 (+0.3) | 0.29 (-0.06) | 0.19 (-0.12) | -305 | 23.46 | 16 | 1.23 | -41 | 3.15 | 1300 | 273.5 | 280.0 | 282.0 | 272.5 |
| 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 | 3.84 (-0.28) | 0.35 (+0.03) | 0.31 (+0.04) | -234 | 12.23 | 20 | 1.04 | 27 | 1.41 | 1914 | 280.5 | 282.0 | 286.0 | 271.0 |
| 2023-07-28 | 4.12 (-0.34) | 0.32 (0.0) | 0.27 (-0.03) | -286 | 15.63 | 0 | 0.0 | -23 | 1.26 | 1830 | 280.5 | 288.0 | 288.0 | 275.5 |
| 2023-07-21 | 4.46 (-2.48) | 0.32 (0.0) | 0.3 (-1.49) | -1693 | 21.0 | 0 | 0.0 | -1015 | 12.59 | 8063 | 281.5 | 300.0 | 303.5 | 270.5 |
| 2023-07-14 | 6.94 (-0.29) | 0.32 (-0.03) | 1.79 (+1.28) | -259 | 4.41 | -16 | 0.27 | 872 | 14.86 | 5868 | 400.0 | 373.0 | 400.0 | 358.5 |
| 2023-07-07 | 7.23 (+0.76) | 0.35 (-0.01) | 0.51 (-0.32) | 528 | 11.15 | 0 | 0.0 | -219 | 4.63 | 4735 | 372.5 | 341.0 | 383.0 | 336.5 |
| 2023-06-30 | 6.47 (+0.44) | 0.36 (0.0) | 0.83 (+0.02) | 325 | 10.39 | 0 | 0.0 | 17 | 0.54 | 3129 | 340.0 | 323.5 | 342.0 | 316.5 |
| 2023-06-21 | 6.03 (-0.07) | 0.36 (-0.01) | 0.81 (-0.03) | -6 | 0.67 | 0 | 0.0 | -25 | 2.79 | 897 | 323.5 | 326.0 | 328.5 | 318.5 |
| 2023-06-16 | 6.1 (+0.09) | 0.37 (+0.17) | 0.84 (-0.01) | 80 | 1.6 | 112 | 2.23 | -6 | 0.12 | 5012 | 323.5 | 319.5 | 338.0 | 315.0 |
| 2023-06-09 | 6.01 (+0.1) | 0.2 (+0.07) | 0.85 (-0.12) | 0 | 0.0 | 50 | 1.12 | -79 | 1.78 | 4445 | 309.0 | 307.0 | 320.0 | 293.0 |
| 2023-06-02 | 5.91 (+0.42) | 0.13 (+0.13) | 0.97 (+0.08) | 167 | 4.0 | 86 | 2.06 | 53 | 1.27 | 4172 | 306.0 | 296.0 | 320.0 | 294.5 |
| 2023-05-26 | 5.49 (-0.25) | 0.0 (0.0) | 0.89 (-0.03) | -146 | 5.54 | 0 | 0.0 | -23 | 0.87 | 2636 | 294.5 | 294.0 | 308.0 | 288.5 |
| 2023-05-19 | 5.74 (-0.1) | 0.0 (0.0) | 0.92 (+0.04) | -105 | 5.07 | 0 | 0.0 | 29 | 1.4 | 2070 | 294.5 | 297.0 | 308.0 | 292.0 |
| 2023-05-12 | 5.84 (+0.46) | 0.0 (0.0) | 0.88 (+0.06) | 269 | 14.89 | 0 | 0.0 | 41 | 2.27 | 1807 | 297.5 | 298.0 | 298.0 | 286.0 |
| 2023-05-05 | 5.38 (+0.58) | 0.0 (0.0) | 0.82 (+0.01) | 397 | 31.89 | 0 | 0.0 | 7 | 0.56 | 1245 | 294.5 | 285.0 | 297.0 | 284.0 |
| 2023-04-28 | 4.8 (-0.22) | 0.0 (0.0) | 0.81 (-0.03) | -30 | 2.28 | 0 | 0.0 | -20 | 1.52 | 1314 | 285.0 | 276.5 | 286.0 | 271.0 |
| 2023-04-21 | 5.02 (+0.79) | 0.0 (0.0) | 0.84 (+0.08) | 504 | 8.97 | -105 | 1.87 | 55 | 0.98 | 5619 | 276.5 | 293.5 | 306.5 | 275.5 |
| 2023-04-14 | 4.23 (+0.35) | 0.0 (-0.05) | 0.76 (+0.08) | 230 | 10.27 | -86 | 3.84 | 54 | 2.41 | 2240 | 288.5 | 276.5 | 291.0 | 275.0 |
| 2023-04-07 | 3.88 (-0.18) | 0.05 (-0.13) | 0.68 (+0.01) | -106 | 15.38 | -88 | 12.77 | 4 | 0.58 | 689 | 276.5 | 273.5 | 281.0 | 272.5 |
| 2023-03-31 | 4.06 (-0.02) | 0.18 (-0.44) | 0.67 (-0.13) | -21 | 1.26 | -142 | 8.54 | -84 | 5.05 | 1663 | 275.0 | 281.0 | 283.5 | 272.5 |
| 2023-03-24 | 4.08 (-0.33) | 0.62 (-0.11) | 0.8 (+0.12) | -241 | 4.87 | -77 | 1.55 | 82 | 1.66 | 4953 | 279.0 | 292.0 | 310.0 | 275.5 |
| 2023-03-17 | 4.41 (+0.78) | 0.73 (+0.12) | 0.68 (+0.02) | 526 | 12.36 | 85 | 2.0 | 14 | 0.33 | 4257 | 290.0 | 287.0 | 294.5 | 274.5 |
| 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 | 3.63 (+0.6) | 0.61 (0.0) | 0.66 (-0.02) | 406 | 18.51 | 0 | 0.0 | -19 | 0.87 | 2194 | 288.5 | 290.0 | 296.0 | 284.0 |
| 2023-03-03 | 3.03 (+0.34) | 0.61 (+0.03) | 0.68 (+0.01) | 232 | 15.28 | 20 | 1.32 | 7 | 0.46 | 1518 | 288.5 | 284.0 | 293.0 | 278.5 |
| 2023-02-24 | 2.69 (+0.04) | 0.58 (+0.53) | 0.67 (+0.2) | 27 | 0.42 | 357 | 5.56 | 136 | 2.12 | 6422 | 284.0 | 257.0 | 296.0 | 254.0 |
| 2023-02-17 | 2.65 (+0.33) | 0.05 (+0.05) | 0.47 (+0.13) | 222 | 18.58 | 36 | 3.01 | 88 | 7.36 | 1195 | 250.0 | 237.0 | 253.0 | 232.5 |
| 2023-02-10 | 2.32 (+0.46) | 0.0 (0.0) | 0.34 (+0.23) | 315 | 13.57 | 0 | 0.0 | 159 | 6.85 | 2322 | 237.0 | 227.0 | 248.0 | 226.0 |
| 2023-02-03 | 1.86 (+0.37) | 0.0 (0.0) | 0.11 (0.0) | 259 | 20.0 | 0 | 0.0 | -2 | 0.15 | 1295 | 227.0 | 203.0 | 228.5 | 202.0 |
| 2023-01-17 | 1.49 (0.0) | 0.0 (0.0) | 0.11 (0.0) | 0 | 0.0 | 0 | 0.0 | 2 | 2.5 | 80 | 199.0 | 200.0 | 200.5 | 198.5 |
| 2023-01-13 | 1.49 (-0.07) | 0.0 (0.0) | 0.11 (+0.01) | -49 | 12.07 | 0 | 0.0 | 10 | 2.46 | 406 | 199.5 | 205.0 | 206.0 | 198.5 |
| 2023-01-06 | 1.56 (+0.14) | 0.0 (0.0) | 0.1 (+0.05) | 72 | 14.04 | 0 | 0.0 | 28 | 5.46 | 513 | 203.5 | 199.0 | 205.0 | 198.0 |
| 2022-12-30 | 1.42 (+0.03) | 0.0 (0.0) | 0.05 (0.0) | 9 | 2.84 | 0 | 0.0 | 2 | 0.63 | 317 | 199.0 | 197.0 | 199.0 | 195.5 |
| 2022-12-23 | 1.39 (+0.06) | 0.0 (0.0) | 0.05 (-0.01) | 41 | 9.09 | 0 | 0.0 | -4 | 0.89 | 451 | 197.0 | 190.5 | 198.5 | 190.5 |
| 2022-12-16 | 1.33 (+0.03) | 0.0 (0.0) | 0.06 (+0.01) | 25 | 3.36 | 0 | 0.0 | 4 | 0.54 | 745 | 193.0 | 197.0 | 203.0 | 193.0 |
| 2022-12-09 | 1.3 (+0.21) | 0.0 (0.0) | 0.05 (-0.01) | 138 | 16.2 | 0 | 0.0 | -8 | 0.94 | 852 | 198.0 | 196.0 | 201.5 | 192.5 |
| 2022-12-02 | 1.09 (+0.06) | 0.0 (0.0) | 0.06 (-0.01) | 39 | 5.23 | 0 | 0.0 | -8 | 1.07 | 745 | 195.0 | 190.0 | 200.0 | 190.0 |
| 2022-11-25 | 1.03 (+0.13) | 0.0 (0.0) | 0.07 (0.0) | 90 | 12.62 | 0 | 0.0 | 0 | 0.0 | 713 | 191.5 | 185.0 | 194.0 | 185.0 |
| 2022-11-18 | 0.9 (+0.32) | 0.0 (0.0) | 0.07 (+0.04) | 240 | 18.11 | 0 | 0.0 | 32 | 2.42 | 1325 | 185.0 | 176.0 | 188.0 | 176.0 |
| 2022-11-11 | 0.58 (+0.13) | 0.0 (0.0) | 0.03 (0.0) | 74 | 13.83 | 0 | 0.0 | 1 | 0.19 | 535 | 176.0 | 178.5 | 178.5 | 173.0 |
| 2022-11-04 | 0.45 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 14 | 3.08 | 0 | 0.0 | -4 | 0.88 | 454 | 174.0 | 152.0 | 177.5 | 152.0 |
| 2022-10-28 | 0.44 (+0.05) | 0.0 (0.0) | 0.03 (+0.01) | 29 | 9.67 | 0 | 0.0 | 10 | 3.33 | 300 | 153.5 | 159.0 | 159.0 | 147.0 |
| 2022-10-21 | 0.39 (-0.04) | 0.0 (0.0) | 0.02 (+0.02) | -23 | 14.29 | 0 | 0.0 | 11 | 6.83 | 161 | 157.0 | 158.0 | 160.5 | 153.0 |
| 2022-10-14 | 0.43 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -58 | 16.48 | 0 | 0.0 | 0 | 0.0 | 352 | 159.5 | 169.0 | 169.0 | 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 | 0.51 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 2 | 1.25 | 0 | 0.0 | 0 | 0.0 | 160 | 171.0 | 166.0 | 174.0 | 164.0 |
| 2022-09-30 | 0.51 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -42 | 12.24 | 0 | 0.0 | 1 | 0.29 | 343 | 165.0 | 171.5 | 171.5 | 160.0 |
| 2022-09-23 | 0.56 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | -13 | 4.09 | 0 | 0.0 | 0 | 0.0 | 318 | 174.5 | 179.0 | 179.0 | 170.0 |
| 2022-09-16 | 0.54 (+0.09) | 0.0 (0.0) | 0.0 (0.0) | 63 | 15.59 | 0 | 0.0 | -1 | 0.25 | 404 | 178.0 | 177.0 | 183.0 | 173.0 |
| 2022-09-08 | 0.45 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -9 | 2.52 | 0 | 0.0 | -2 | 0.56 | 357 | 175.0 | 176.0 | 178.0 | 170.0 |
| 2022-09-02 | 0.46 (+0.06) | 0.0 (0.0) | 0.0 (-0.01) | 45 | 4.7 | 0 | 0.0 | -22 | 2.3 | 958 | 177.0 | 178.0 | 187.5 | 174.5 |
| 2022-08-26 | 0.4 (+0.04) | 0.0 (0.0) | 0.01 (+0.01) | 24 | 2.65 | 0 | 0.0 | 10 | 1.11 | 904 | 181.5 | 166.0 | 182.0 | 165.0 |
| 2022-08-19 | 0.36 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 52 | 11.43 | 0 | 0.0 | 0 | 0.0 | 455 | 166.0 | 165.0 | 166.5 | 163.5 |
| 2022-08-12 | 0.29 (-0.01) | 0.0 (0.0) | 0.0 (-0.02) | -8 | 2.48 | 0 | 0.0 | -12 | 3.73 | 322 | 163.5 | 160.0 | 164.5 | 158.5 |
| 2022-08-05 | 0.3 (+0.07) | 0.0 (0.0) | 0.02 (0.0) | 44 | 10.53 | 0 | 0.0 | 0 | 0.0 | 418 | 159.0 | 164.0 | 164.0 | 156.0 |
| 2022-07-29 | 0.23 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 12 | 5.83 | 0 | 0.0 | 0 | 0.0 | 206 | 164.0 | 157.5 | 166.0 | 157.0 |
| 2022-07-22 | 0.21 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | -19 | 7.14 | 0 | 0.0 | 0 | 0.0 | 266 | 157.5 | 152.0 | 158.0 | 152.0 |
| 2022-07-15 | 0.2 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -12 | 3.66 | 0 | 0.0 | 0 | 0.0 | 328 | 153.0 | 168.5 | 169.0 | 150.0 |
| 2022-07-08 | 0.22 (+0.01) | 0.0 (0.0) | 0.02 (+0.01) | 5 | 1.58 | 0 | 0.0 | 6 | 1.89 | 317 | 165.5 | 166.0 | 169.0 | 160.0 |
| 2022-07-01 | 0.21 (+0.01) | 0.0 (0.0) | 0.01 (+0.01) | 7 | 3.03 | 0 | 0.0 | 5 | 2.16 | 231 | 166.0 | 176.0 | 177.5 | 166.0 |
| 2022-06-24 | 0.2 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 188 | 175.5 | 182.0 | 182.0 | 175.0 |
| 2022-06-17 | 0.2 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 2 | 0.82 | 0 | 0.0 | 0 | 0.0 | 244 | 182.0 | 180.5 | 186.5 | 178.0 |
| 2022-06-10 | 0.2 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -15 | 11.36 | 0 | 0.0 | 0 | 0.0 | 132 | 183.0 | 180.5 | 184.5 | 179.0 |
| 2022-06-02 | 0.22 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 17 | 11.64 | 0 | 0.0 | 0 | 0.0 | 146 | 181.0 | 181.0 | 185.0 | 181.0 |
| 2022-05-27 | 0.2 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 6 | 5.66 | 0 | 0.0 | 0 | 0.0 | 106 | 179.5 | 179.0 | 182.0 | 177.0 |
| 2022-05-20 | 0.19 (+0.11) | 0.0 (0.0) | 0.0 (0.0) | 12 | 10.81 | 0 | 0.0 | 0 | 0.0 | 111 | 178.5 | 177.0 | 182.0 | 174.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 0.08 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -8 | 3.51 | 0 | 0.0 | 0 | 0.0 | 228 | 176.5 | 181.0 | 181.0 | 175.0 |
| 2022-05-06 | 0.1 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 3 | 3.37 | 0 | 0.0 | 0 | 0.0 | 89 | 180.5 | 181.5 | 182.5 | 178.0 |
| 2022-04-29 | 0.09 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -3 | 1.48 | 0 | 0.0 | 0 | 0.0 | 203 | 182.0 | 185.0 | 185.0 | 177.5 |
| 2022-04-22 | 0.1 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -8 | 4.35 | 0 | 0.0 | 0 | 0.0 | 184 | 185.5 | 186.0 | 188.0 | 184.0 |
| 2022-04-15 | 0.11 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -6 | 3.23 | 0 | 0.0 | 0 | 0.0 | 186 | 187.5 | 192.0 | 192.5 | 185.0 |
| 2022-04-08 | 0.12 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -19 | 15.97 | 0 | 0.0 | 0 | 0.0 | 119 | 191.0 | 192.0 | 195.0 | 189.0 |
| 2022-04-01 | 0.14 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 12 | 3.24 | 0 | 0.0 | 0 | 0.0 | 370 | 193.5 | 195.0 | 197.0 | 193.0 |
| 2022-03-25 | 0.13 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -13 | 3.79 | 0 | 0.0 | 0 | 0.0 | 343 | 195.5 | 194.0 | 195.5 | 189.0 |
| 2022-03-18 | 0.15 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 45 | 9.49 | 0 | 0.0 | 0 | 0.0 | 474 | 191.0 | 182.5 | 191.5 | 179.0 |
| 2022-03-11 | 0.08 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -2 | 0.29 | 0 | 0.0 | 0 | 0.0 | 689 | 182.5 | 184.0 | 189.5 | 170.0 |
| 2022-03-04 | 0.08 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 36 | 6.47 | 0 | 0.0 | 0 | 0.0 | 556 | 185.0 | 190.0 | 192.0 | 184.0 |
| 2022-02-25 | 0.03 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -59 | 14.22 | 0 | 0.0 | 0 | 0.0 | 415 | 190.0 | 193.0 | 193.5 | 188.0 |
| 2022-02-18 | 0.12 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -8 | 1.62 | 0 | 0.0 | 0 | 0.0 | 493 | 195.0 | 200.0 | 200.0 | 191.0 |
| 2022-02-11 | 0.13 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -23 | 5.62 | 0 | 0.0 | 0 | 0.0 | 409 | 201.0 | 193.5 | 203.5 | 193.0 |
| 2022-01-26 | 0.16 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 375 | 194.5 | 198.0 | 198.5 | 192.0 |
| 2022-01-21 | 0.16 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 6 | 0.64 | 0 | 0.0 | 0 | 0.0 | 938 | 200.5 | 205.0 | 215.0 | 198.0 |
| 2022-01-14 | 0.16 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 46 | 4.1 | 0 | 0.0 | -5 | 0.45 | 1121 | 205.0 | 218.5 | 221.0 | 201.5 |
| 2022-01-07 | 0.09 () | 0.0 () | 0.0 () | 20 | 0.46 | 0 | 0.0 | -35 | 0.81 | 4331 | 219.0 | 232.0 | 246.0 | 217.5 |
| 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 | 15.95 (-0.05) | 0.6 (+0.04) | 0.2 (0.0) | -69 | 5.45 | 50 | 3.95 | 4 | 0.32 | 1267 | 645.0 | 650.0 | 656.0 | 635.0 |
| 2026-05-29 | 16.0 (+0.19) | 0.56 (-0.19) | 0.2 (-0.01) | 268 | 2.51 | -229 | 2.15 | -12 | 0.11 | 10672 | 650.0 | 636.0 | 681.0 | 609.0 |
| 2026-04-30 | 15.81 (+1.54) | 0.75 (-0.56) | 0.21 (0.0) | 1955 | 13.52 | -695 | 4.81 | -2 | 0.01 | 14462 | 631.0 | 575.0 | 696.0 | 559.0 |
| 2026-03-31 | 14.27 (-2.34) | 1.31 (+0.04) | 0.21 (-0.17) | -2988 | 18.94 | 43 | 0.27 | -201 | 1.27 | 15773 | 555.0 | 673.0 | 705.0 | 555.0 |
| 2026-02-26 | 16.61 (+1.01) | 1.27 (-0.15) | 0.38 (+0.07) | 1229 | 12.17 | -171 | 1.69 | 80 | 0.79 | 10095 | 683.0 | 588.0 | 683.0 | 575.0 |
| 2026-01-30 | 15.6 (-1.27) | 1.42 (-0.35) | 0.31 (+0.16) | -1549 | 5.69 | -426 | 1.56 | 190 | 0.7 | 27228 | 593.0 | 565.0 | 640.0 | 554.0 |
| 2025-12-31 | 16.87 (-0.99) | 1.77 (+0.19) | 0.15 (-0.03) | -1023 | 3.57 | 222 | 0.77 | -28 | 0.1 | 28666 | 558.0 | 503.0 | 642.0 | 473.0 |
| 2025-11-28 | 17.86 (+0.38) | 1.58 (+0.47) | 0.18 (+0.03) | 439 | 2.77 | 579 | 3.65 | 26 | 0.16 | 15873 | 503.0 | 461.0 | 505.0 | 427.5 |
| 2025-10-31 | 17.48 (-0.19) | 1.11 (+0.14) | 0.15 (+0.05) | -35 | 0.29 | -33 | 0.28 | 68 | 0.57 | 11997 | 460.0 | 443.5 | 472.5 | 433.5 |
| 2025-09-30 | 17.67 (-1.77) | 0.97 (-0.43) | 0.1 (-0.08) | -2334 | 11.84 | -303 | 1.54 | -67 | 0.34 | 19718 | 442.5 | 488.0 | 513.0 | 433.0 |
| 2025-08-29 | 19.44 (+1.19) | 1.4 (+0.01) | 0.18 (+0.05) | 1248 | 4.88 | 13 | 0.05 | 55 | 0.22 | 25576 | 492.0 | 410.0 | 504.0 | 407.5 |
| 2025-07-31 | 18.25 (-0.16) | 1.39 (-1.3) | 0.13 (+0.13) | 144 | 0.55 | -1408 | 5.38 | 132 | 0.5 | 26187 | 414.5 | 436.5 | 496.0 | 400.0 |
| 2025-06-30 | 18.41 (+11.18) | 2.69 (-14.75) | 0.0 (-0.02) | 12830 | 30.12 | -15607 | 36.64 | -37 | 0.09 | 42591 | 435.0 | 435.0 | 474.5 | 398.0 |
| 2025-05-29 | 7.23 (+0.55) | 17.44 (-0.31) | 0.02 (0.0) | 385 | 4.39 | -320 | 3.65 | -49 | 0.56 | 8765 | 438.5 | 405.5 | 456.0 | 388.0 |
| 2025-04-30 | 6.68 (-1.32) | 17.75 (+1.67) | 0.02 (-0.01) | -1548 | 12.88 | 1794 | 14.93 | -19 | 0.16 | 12015 | 401.0 | 399.5 | 424.5 | 328.5 |
| 2025-03-31 | 8.0 (+0.61) | 16.08 (-0.85) | 0.03 (+0.02) | -19 | 0.13 | -916 | 6.42 | 18 | 0.13 | 14261 | 390.5 | 439.0 | 473.5 | 387.5 |
| 2025-02-27 | 7.39 (-0.9) | 16.93 (+0.17) | 0.01 (-0.09) | -643 | 7.6 | 185 | 2.19 | -93 | 1.1 | 8464 | 442.5 | 467.0 | 484.0 | 423.0 |
| 2025-01-22 | 8.29 (+0.59) | 16.76 (+1.94) | 0.1 (-0.07) | 918 | 6.49 | 1320 | 9.34 | -72 | 0.51 | 14136 | 476.5 | 429.0 | 500.0 | 427.5 |
| 2024-12-31 | 7.7 (+2.04) | 14.82 (+0.88) | 0.17 (+0.15) | 3296 | 14.04 | 930 | 3.96 | 156 | 0.66 | 23484 | 429.0 | 314.0 | 444.0 | 314.0 |
| 2024-11-29 | 5.66 (-0.12) | 13.94 (-0.41) | 0.02 (+0.02) | -757 | 10.09 | -441 | 5.88 | 3 | 0.04 | 7504 | 314.0 | 306.0 | 323.0 | 294.0 |
| 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 | 5.78 (+0.47) | 14.35 (+1.42) | 0.0 (-0.01) | 3 | 0.05 | 139 | 2.09 | -22 | 0.33 | 6666 | 310.5 | 308.5 | 333.5 | 299.5 |
| 2024-09-30 | 5.31 (-0.27) | 12.93 (+1.03) | 0.01 (-0.08) | -421 | 5.21 | 1116 | 13.8 | -81 | 1.0 | 8087 | 308.5 | 337.0 | 339.0 | 307.0 |
| 2024-08-30 | 5.58 (-0.07) | 11.9 (-0.71) | 0.09 (+0.05) | -697 | 6.92 | 1445 | 14.34 | 12 | 0.12 | 10079 | 340.5 | 316.0 | 357.0 | 275.0 |
| 2024-07-31 | 5.65 (-0.7) | 12.61 (+1.71) | 0.04 (-0.03) | -594 | 5.68 | 1457 | 13.94 | -21 | 0.2 | 10451 | 312.0 | 441.5 | 458.5 | 310.0 |
| 2024-06-28 | 6.35 (+0.64) | 10.9 (+1.56) | 0.07 (+0.01) | 1129 | 14.77 | 1376 | 18.0 | 3 | 0.04 | 7645 | 441.0 | 399.0 | 452.5 | 390.0 |
| 2024-05-31 | 5.71 (+0.73) | 9.34 (+0.16) | 0.06 (+0.05) | 471 | 8.03 | 140 | 2.39 | 42 | 0.72 | 5863 | 400.0 | 382.0 | 402.0 | 366.5 |
| 2024-04-30 | 4.98 (-0.38) | 9.18 (-0.66) | 0.01 (+0.01) | -363 | 3.96 | -585 | 6.38 | -9 | 0.1 | 9167 | 382.0 | 386.0 | 419.5 | 360.0 |
| 2024-03-29 | 5.36 (+0.3) | 9.84 (+1.98) | 0.0 (-0.04) | -15 | 0.11 | 1755 | 12.91 | -93 | 0.68 | 13599 | 386.5 | 382.0 | 402.0 | 375.0 |
| 2024-02-29 | 5.06 (+2.04) | 7.86 (-0.1) | 0.04 (-0.02) | 1833 | 23.97 | -91 | 1.19 | -24 | 0.31 | 7647 | 382.0 | 329.0 | 383.5 | 324.5 |
| 2024-01-31 | 3.02 (-0.29) | 7.96 (+0.86) | 0.06 (-0.12) | -123 | 1.62 | 779 | 10.27 | -109 | 1.44 | 7584 | 328.5 | 315.5 | 335.0 | 310.5 |
| 2023-12-29 | 3.31 (-0.79) | 7.1 (+4.33) | 0.18 (-0.04) | -1062 | 5.56 | 3835 | 20.07 | -41 | 0.21 | 19105 | 316.0 | 314.0 | 354.5 | 308.0 |
| 2023-11-30 | 4.1 (+1.17) | 2.77 (+1.56) | 0.22 (+0.21) | 1320 | 7.43 | 1381 | 7.77 | 189 | 1.06 | 17763 | 315.0 | 266.0 | 323.0 | 266.0 |
| 2023-10-31 | 2.93 (+0.42) | 1.21 (+0.25) | 0.01 (-0.06) | 274 | 3.54 | 175 | 2.26 | -51 | 0.66 | 7750 | 264.5 | 263.0 | 288.5 | 256.0 |
| 2023-09-28 | 2.51 (-0.44) | 0.96 (+0.57) | 0.07 (+0.05) | -469 | 7.7 | 497 | 8.16 | 43 | 0.71 | 6092 | 262.0 | 248.5 | 269.0 | 247.0 |
| 2023-08-31 | 2.95 (-1.11) | 0.39 (+0.07) | 0.02 (-0.33) | -1580 | 18.53 | 127 | 1.49 | -219 | 2.57 | 8525 | 248.0 | 280.0 | 282.5 | 235.5 |
| 2023-07-31 | 4.06 (-2.41) | 0.32 (-0.04) | 0.35 (-0.48) | -1768 | 8.39 | -16 | 0.08 | -328 | 1.56 | 21068 | 280.0 | 341.0 | 400.0 | 270.5 |
| 2023-06-30 | 6.47 (+0.63) | 0.36 (+0.3) | 0.83 (-0.09) | 353 | 2.2 | 206 | 1.28 | -60 | 0.37 | 16046 | 340.0 | 305.5 | 342.0 | 293.0 |
| 2023-05-31 | 5.84 (+1.04) | 0.06 (+0.06) | 0.92 (+0.11) | 628 | 6.7 | 42 | 0.45 | 74 | 0.79 | 9370 | 302.5 | 285.0 | 308.0 | 284.0 |
| 2023-04-28 | 4.8 (+0.74) | 0.0 (-0.18) | 0.81 (+0.14) | 598 | 6.06 | -279 | 2.83 | 93 | 0.94 | 9864 | 285.0 | 273.5 | 306.5 | 271.0 |
| 2023-03-31 | 4.06 (+1.37) | 0.18 (-0.4) | 0.67 (0.0) | 902 | 6.18 | -114 | 0.78 | 0 | 0.0 | 14585 | 275.0 | 284.0 | 310.0 | 272.5 |
| 2023-02-24 | 2.69 (+1.0) | 0.58 (+0.58) | 0.67 (+0.56) | 684 | 6.39 | 393 | 3.67 | 386 | 3.61 | 10701 | 284.0 | 219.0 | 296.0 | 213.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 1.69 (+0.27) | 0.0 (0.0) | 0.11 (+0.06) | 162 | 10.57 | 0 | 0.0 | 35 | 2.28 | 1533 | 215.5 | 199.0 | 218.0 | 198.0 |
| 2022-12-30 | 1.42 (+0.29) | 0.0 (0.0) | 0.05 (-0.02) | 188 | 6.87 | 0 | 0.0 | -14 | 0.51 | 2735 | 199.0 | 197.0 | 203.0 | 190.5 |
| 2022-11-30 | 1.13 (+0.68) | 0.0 (0.0) | 0.07 (+0.04) | 473 | 14.12 | 0 | 0.0 | 30 | 0.9 | 3349 | 195.5 | 157.5 | 196.5 | 157.0 |
| 2022-10-31 | 0.45 (-0.06) | 0.0 (0.0) | 0.03 (+0.03) | -41 | 3.98 | 0 | 0.0 | 20 | 1.94 | 1030 | 157.5 | 166.0 | 174.0 | 147.0 |
| 2022-09-30 | 0.51 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -37 | 2.21 | 0 | 0.0 | -16 | 0.95 | 1677 | 165.0 | 181.0 | 183.0 | 160.0 |
| 2022-08-31 | 0.52 (+0.29) | 0.0 (0.0) | 0.0 (-0.02) | 193 | 6.88 | 0 | 0.0 | -10 | 0.36 | 2806 | 182.0 | 164.0 | 187.5 | 156.0 |
| 2022-07-29 | 0.23 (+0.02) | 0.0 (0.0) | 0.02 (+0.02) | -15 | 1.25 | 0 | 0.0 | 11 | 0.92 | 1201 | 164.0 | 173.5 | 173.5 | 150.0 |
| 2022-06-30 | 0.21 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -14 | 1.75 | 0 | 0.0 | 0 | 0.0 | 802 | 170.5 | 184.5 | 186.5 | 170.5 |
| 2022-05-31 | 0.24 (+0.15) | 0.0 (0.0) | 0.0 (0.0) | 39 | 6.55 | 0 | 0.0 | 0 | 0.0 | 595 | 182.5 | 181.5 | 184.5 | 174.5 |
| 2022-04-29 | 0.09 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -36 | 4.71 | 0 | 0.0 | 0 | 0.0 | 765 | 182.0 | 194.0 | 195.0 | 177.5 |
| 2022-03-31 | 0.14 (+0.11) | 0.0 (0.0) | 0.0 (0.0) | 78 | 3.3 | 0 | 0.0 | 0 | 0.0 | 2362 | 195.5 | 190.0 | 197.0 | 170.0 |
| 2022-02-25 | 0.03 (-0.13) | 0.0 (0.0) | 0.0 (0.0) | -90 | 6.83 | 0 | 0.0 | 0 | 0.0 | 1318 | 190.0 | 193.5 | 203.5 | 188.0 |
| 2022-01-26 | 0.16 () | 0.0 () | 0.0 () | 72 | 1.06 | 0 | 0.0 | -40 | 0.59 | 6767 | 194.5 | 232.0 | 246.0 | 192.0 |