- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.72 (+0.03) | 2.45 (-0.11) | 4.98 (-0.01) | 153 | 3.26 | -486 | 10.36 | -21 | 0.45 | 4691 | 230.0 | 237.5 | 242.5 | 230.0 |
| 2026-07-16 | 10.69 (-0.22) | 2.56 (+0.05) | 4.99 (0.0) | -1204 | 31.66 | 204 | 5.36 | -33 | 0.87 | 3803 | 247.5 | 249.5 | 254.0 | 242.0 |
| 2026-07-15 | 10.91 (+0.05) | 2.51 (-0.01) | 4.99 (+0.01) | -74 | 1.79 | -41 | 0.99 | 62 | 1.5 | 4143 | 253.0 | 243.0 | 261.5 | 243.0 |
| 2026-07-14 | 10.86 (-0.11) | 2.52 (+0.05) | 4.98 (-0.01) | -974 | 17.94 | 239 | 4.4 | -25 | 0.46 | 5430 | 239.0 | 252.0 | 254.0 | 230.5 |
| 2026-07-13 | 10.97 (-0.07) | 2.47 (+0.06) | 4.99 (-0.01) | -261 | 7.86 | 242 | 7.29 | -52 | 1.57 | 3320 | 252.5 | 258.0 | 258.5 | 250.5 |
| 2026-07-09 | 11.04 (+0.14) | 2.41 (+0.04) | 5.0 (+0.01) | -631 | 17.08 | 165 | 4.47 | 52 | 1.41 | 3695 | 253.5 | 252.5 | 264.0 | 251.0 |
| 2026-07-08 | 10.9 (+0.1) | 2.37 (+0.04) | 4.99 (0.0) | -940 | 23.99 | 171 | 4.36 | -37 | 0.94 | 3918 | 250.0 | 254.0 | 257.0 | 247.0 |
| 2026-07-07 | 10.8 (-0.07) | 2.33 (+0.02) | 4.99 (-0.02) | -655 | 14.12 | 92 | 1.98 | -58 | 1.25 | 4639 | 256.0 | 270.0 | 270.5 | 255.5 |
| 2026-07-06 | 10.87 (+0.13) | 2.31 (+0.03) | 5.01 (+0.01) | 615 | 15.07 | 153 | 3.75 | 33 | 0.81 | 4080 | 270.5 | 267.0 | 276.5 | 267.0 |
| 2026-07-03 | 10.74 (-0.12) | 2.28 (+0.09) | 5.0 (0.0) | -526 | 17.73 | 358 | 12.07 | 22 | 0.74 | 2967 | 263.0 | 254.0 | 264.0 | 252.0 |
| 2026-07-02 | 10.86 (+0.09) | 2.19 (+0.01) | 5.0 (+0.01) | 346 | 7.77 | 80 | 1.8 | 42 | 0.94 | 4452 | 258.0 | 241.5 | 258.0 | 241.5 |
| 2026-07-01 | 10.77 (-0.4) | 2.18 (+0.06) | 4.99 (-0.01) | -2326 | 23.92 | 225 | 2.31 | -59 | 0.61 | 9724 | 250.5 | 269.0 | 269.0 | 250.0 |
| 2026-06-30 | 11.17 (-0.25) | 2.12 (0.0) | 5.0 (0.0) | -2320 | 26.15 | -3 | 0.03 | 23 | 0.26 | 8871 | 266.5 | 276.0 | 276.5 | 262.5 |
| 2026-06-29 | 11.42 (-0.14) | 2.12 (+0.02) | 5.0 (0.0) | -795 | 17.2 | 82 | 1.77 | -21 | 0.45 | 4621 | 275.0 | 282.5 | 285.5 | 271.5 |
| 2026-06-26 | 11.56 (-0.45) | 2.1 (+0.01) | 5.0 (0.0) | -1303 | 23.65 | 82 | 1.49 | -15 | 0.27 | 5510 | 278.5 | 290.0 | 298.5 | 278.5 |
| 2026-06-25 | 12.01 (+0.4) | 2.09 (+0.01) | 5.0 (-0.01) | 1911 | 29.08 | 24 | 0.37 | -26 | 0.4 | 6572 | 288.0 | 290.0 | 300.0 | 287.5 |
| 2026-06-24 | 11.61 (-0.45) | 2.08 (+0.01) | 5.01 (-0.01) | -2043 | 36.22 | 30 | 0.53 | -57 | 1.01 | 5640 | 294.0 | 294.5 | 301.5 | 291.0 |
| 2026-06-23 | 12.06 (-0.65) | 2.07 (-0.01) | 5.02 (0.0) | -2578 | 42.27 | -20 | 0.33 | -6 | 0.1 | 6099 | 300.5 | 310.5 | 311.5 | 300.0 |
| 2026-06-22 | 12.71 (-0.35) | 2.08 (+0.01) | 5.02 (0.0) | -2185 | 33.08 | 50 | 0.76 | 19 | 0.29 | 6605 | 309.5 | 317.0 | 320.5 | 309.5 |
| 2026-06-18 | 13.06 (-0.58) | 2.07 (0.0) | 5.02 (0.0) | -2575 | 44.18 | -18 | 0.31 | -9 | 0.15 | 5828 | 311.5 | 312.0 | 315.0 | 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 | |||
| 2026-06-17 | 13.64 (-0.64) | 2.07 (+0.1) | 5.02 (-0.01) | -2421 | 43.8 | 454 | 8.21 | -33 | 0.6 | 5528 | 311.0 | 310.0 | 312.5 | 298.5 |
| 2026-06-16 | 14.28 (-0.09) | 1.97 (-0.01) | 5.03 (0.0) | -73 | 1.82 | -49 | 1.22 | 20 | 0.5 | 4016 | 312.5 | 318.0 | 320.0 | 310.5 |
| 2026-06-15 | 14.37 (-0.03) | 1.98 (0.0) | 5.03 (+0.01) | -176 | 4.5 | -24 | 0.61 | 15 | 0.38 | 3908 | 310.0 | 310.5 | 316.0 | 309.0 |
| 2026-06-12 | 14.4 (+0.06) | 1.98 (-0.01) | 5.02 (-0.01) | 618 | 12.31 | -14 | 0.28 | -24 | 0.48 | 5021 | 305.5 | 308.0 | 311.0 | 303.0 |
| 2026-06-11 | 14.34 (+0.46) | 1.99 (-0.6) | 5.03 (0.0) | 1799 | 21.12 | -2592 | 30.44 | -8 | 0.09 | 8516 | 292.0 | 290.0 | 297.5 | 280.5 |
| 2026-06-10 | 13.88 (+0.36) | 2.59 (-0.6) | 5.03 (-0.01) | 1578 | 21.94 | -2600 | 36.15 | -42 | 0.58 | 7192 | 293.0 | 302.0 | 313.0 | 291.5 |
| 2026-06-09 | 13.52 (+0.41) | 3.19 (-0.6) | 5.04 (0.0) | 1539 | 18.36 | -2587 | 30.86 | 2 | 0.02 | 8384 | 306.0 | 300.0 | 307.0 | 294.5 |
| 2026-06-08 | 13.11 (+0.68) | 3.79 (-0.96) | 5.04 (0.0) | 3329 | 31.83 | -4135 | 39.53 | -24 | 0.23 | 10460 | 294.5 | 289.5 | 298.5 | 289.5 |
| 2026-06-05 | 12.43 (-1.19) | 4.75 (-0.26) | 5.04 (-0.03) | -5063 | 46.5 | -1152 | 10.58 | -108 | 0.99 | 10889 | 321.5 | 349.0 | 349.0 | 321.5 |
| 2026-06-04 | 13.62 (+0.92) | 5.01 (-0.73) | 5.07 (0.0) | 4224 | 30.04 | -3120 | 22.19 | 3 | 0.02 | 14060 | 357.0 | 354.0 | 383.0 | 353.5 |
| 2026-06-03 | 12.7 (+0.43) | 5.74 (-0.56) | 5.07 (-0.02) | 1999 | 21.46 | -2381 | 25.56 | -57 | 0.61 | 9314 | 358.0 | 369.0 | 369.0 | 348.0 |
| 2026-06-02 | 12.27 (+0.15) | 6.3 (-0.58) | 5.09 (-0.01) | 529 | 3.75 | -2483 | 17.59 | -31 | 0.22 | 14115 | 363.5 | 364.0 | 379.0 | 350.5 |
| 2026-06-01 | 12.12 (+0.11) | 6.88 (+0.23) | 5.1 (+0.01) | 815 | 9.41 | 987 | 11.4 | 42 | 0.49 | 8658 | 357.5 | 351.0 | 360.0 | 343.0 |
| 2026-05-29 | 12.01 (+0.43) | 6.65 (0.0) | 5.09 (-0.01) | 1477 | 19.75 | -5 | 0.07 | -58 | 0.78 | 7479 | 338.0 | 332.0 | 343.0 | 329.0 |
| 2026-05-28 | 11.58 (+0.54) | 6.65 (-0.09) | 5.1 (+0.02) | 2462 | 27.85 | -424 | 4.8 | 74 | 0.84 | 8839 | 322.0 | 325.0 | 337.0 | 319.0 |
| 2026-05-27 | 11.04 (-0.1) | 6.74 (-0.03) | 5.08 (0.0) | -436 | 4.92 | -89 | 1.0 | 19 | 0.21 | 8864 | 321.0 | 333.0 | 344.0 | 318.5 |
| 2026-05-26 | 11.14 (-0.22) | 6.77 (+0.01) | 5.08 (0.0) | -696 | 14.3 | 47 | 0.97 | 13 | 0.27 | 4868 | 316.5 | 315.5 | 318.0 | 310.0 |
| 2026-05-25 | 11.36 (-0.25) | 6.76 (0.0) | 5.08 (+0.02) | -974 | 15.53 | -24 | 0.38 | 60 | 0.96 | 6273 | 311.0 | 315.0 | 316.0 | 304.0 |
| 2026-05-22 | 11.61 (+0.09) | 6.76 (0.0) | 5.06 (+0.01) | 336 | 7.89 | -29 | 0.68 | 44 | 1.03 | 4258 | 316.5 | 318.0 | 324.0 | 314.5 |
| 2026-05-21 | 11.52 (-0.31) | 6.76 (+0.02) | 5.05 (-0.02) | -1235 | 19.3 | 134 | 2.09 | -73 | 1.14 | 6399 | 313.5 | 321.0 | 321.0 | 307.0 |
| 2026-05-20 | 11.83 (-0.08) | 6.74 (+0.03) | 5.07 (+0.02) | -352 | 6.39 | 136 | 2.47 | 63 | 1.14 | 5507 | 309.5 | 312.0 | 319.0 | 303.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 11.91 (-0.21) | 6.71 (+0.04) | 5.05 (-0.03) | -575 | 8.02 | 168 | 2.34 | -107 | 1.49 | 7174 | 306.5 | 325.0 | 325.0 | 305.0 |
| 2026-05-18 | 12.12 (-0.24) | 6.67 (0.0) | 5.08 (-0.01) | -525 | 9.95 | -36 | 0.68 | -42 | 0.8 | 5276 | 328.5 | 328.0 | 331.5 | 320.0 |
| 2026-05-15 | 12.36 (0.0) | 6.67 (-0.02) | 5.09 (-0.02) | 33 | 0.43 | -47 | 0.62 | -82 | 1.08 | 7599 | 336.0 | 347.0 | 347.5 | 330.0 |
| 2026-05-14 | 12.36 (+0.33) | 6.69 (-0.06) | 5.11 (+0.03) | 2551 | 23.38 | -273 | 2.5 | 108 | 0.99 | 10911 | 344.5 | 335.5 | 351.5 | 333.5 |
| 2026-05-13 | 12.03 (-0.54) | 6.75 (0.0) | 5.08 (-0.04) | -2396 | 21.61 | -8 | 0.07 | -146 | 1.32 | 11085 | 327.0 | 340.0 | 342.5 | 320.0 |
| 2026-05-12 | 12.57 (-0.16) | 6.75 (-0.05) | 5.12 (-0.02) | -248 | 1.58 | -208 | 1.32 | -108 | 0.69 | 15720 | 351.0 | 352.0 | 360.0 | 342.5 |
| 2026-05-11 | 12.73 (+1.0) | 6.8 (-0.02) | 5.14 (-0.01) | 4431 | 30.47 | -123 | 0.85 | -29 | 0.2 | 14540 | 343.5 | 333.0 | 343.5 | 332.5 |
| 2026-05-08 | 11.73 (+1.07) | 6.82 (-0.1) | 5.15 (+0.02) | 4261 | 18.83 | -384 | 1.7 | 74 | 0.33 | 22628 | 312.5 | 313.0 | 330.0 | 301.5 |
| 2026-05-07 | 10.66 (-0.39) | 6.92 (+0.01) | 5.13 (-0.03) | -1484 | 12.75 | 17 | 0.15 | -109 | 0.94 | 11635 | 302.5 | 312.0 | 312.0 | 293.5 |
| 2026-05-06 | 11.05 (+0.22) | 6.91 (-0.03) | 5.16 (-0.01) | 1395 | 7.15 | -131 | 0.67 | -57 | 0.29 | 19504 | 302.5 | 304.0 | 311.0 | 293.5 |
| 2026-05-05 | 10.83 (+0.8) | 6.94 (-0.08) | 5.17 (+0.04) | 3618 | 28.63 | -330 | 2.61 | 147 | 1.16 | 12639 | 283.0 | 265.5 | 287.0 | 264.0 |
| 2026-05-04 | 10.03 (+0.81) | 7.02 (-0.1) | 5.13 (+0.05) | 3479 | 35.78 | -427 | 4.39 | 247 | 2.54 | 9723 | 265.5 | 258.0 | 266.0 | 253.5 |
| 2026-04-30 | 9.22 (-1.61) | 7.12 (-0.04) | 5.08 (-0.06) | -6978 | 45.26 | -162 | 1.05 | -249 | 1.61 | 15418 | 252.5 | 270.0 | 270.5 | 252.0 |
| 2026-04-29 | 10.83 (+1.25) | 7.16 (-0.15) | 5.14 (+0.04) | 5239 | 26.83 | -655 | 3.35 | 169 | 0.87 | 19525 | 268.0 | 260.0 | 283.0 | 257.5 |
| 2026-04-28 | 9.58 (-0.17) | 7.31 (0.0) | 5.1 (-0.02) | -2646 | 20.39 | -15 | 0.12 | -93 | 0.72 | 12977 | 261.5 | 266.0 | 267.0 | 250.5 |
| 2026-04-27 | 9.75 (-0.08) | 7.31 (-0.12) | 5.12 (+0.04) | -536 | 4.53 | -495 | 4.18 | 175 | 1.48 | 11840 | 262.0 | 256.0 | 270.0 | 252.5 |
| 2026-04-24 | 9.83 (-0.09) | 7.43 (+0.1) | 5.08 (+0.01) | -359 | 7.35 | 409 | 8.37 | 17 | 0.35 | 4885 | 252.5 | 255.0 | 258.0 | 247.5 |
| 2026-04-23 | 9.92 (-0.06) | 7.33 (+0.09) | 5.07 (-0.06) | -1010 | 7.48 | 373 | 2.76 | -256 | 1.9 | 13505 | 251.5 | 277.5 | 284.0 | 243.0 |
| 2026-04-22 | 9.98 (-0.22) | 7.24 (+0.1) | 5.13 (-0.01) | -931 | 9.62 | 438 | 4.53 | -26 | 0.27 | 9676 | 269.0 | 265.5 | 270.0 | 258.5 |
| 2026-04-21 | 10.2 (-0.52) | 7.14 (+0.1) | 5.14 (+0.06) | -2162 | 16.19 | 413 | 3.09 | 220 | 1.65 | 13357 | 265.5 | 256.0 | 271.0 | 255.5 |
| 2026-04-20 | 10.72 (+0.14) | 7.04 (+0.18) | 5.08 (0.0) | 151 | 2.41 | 593 | 9.47 | 28 | 0.45 | 6265 | 250.5 | 249.0 | 254.0 | 240.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 10.58 (+0.1) | 6.86 (-0.19) | 5.08 (+0.01) | 25 | 0.38 | -790 | 11.97 | 44 | 0.67 | 6598 | 246.5 | 248.0 | 256.0 | 245.5 |
| 2026-04-16 | 10.48 (+0.01) | 7.05 (+0.03) | 5.07 (-0.01) | 406 | 9.72 | 145 | 3.47 | -41 | 0.98 | 4175 | 247.0 | 249.0 | 253.0 | 242.0 |
| 2026-04-15 | 10.47 (-0.01) | 7.02 (+0.02) | 5.08 (-0.01) | -80 | 1.48 | 48 | 0.89 | -74 | 1.37 | 5421 | 248.0 | 257.0 | 259.0 | 246.0 |
| 2026-04-14 | 10.48 (+0.08) | 7.0 (-0.24) | 5.09 (+0.02) | 727 | 7.04 | -1033 | 10.0 | 89 | 0.86 | 10327 | 249.5 | 255.0 | 267.5 | 247.5 |
| 2026-04-13 | 10.4 (-0.05) | 7.24 (+0.1) | 5.07 (-0.01) | -152 | 2.8 | 450 | 8.29 | -24 | 0.44 | 5429 | 245.0 | 241.5 | 250.0 | 239.0 |
| 2026-04-10 | 10.45 (+0.48) | 7.14 (-0.14) | 5.08 (+0.02) | 1832 | 16.64 | -598 | 5.43 | 109 | 0.99 | 11011 | 240.5 | 239.5 | 253.0 | 237.0 |
| 2026-04-09 | 9.97 (-0.97) | 7.28 (-0.01) | 5.06 (-0.01) | -4456 | 35.94 | -18 | 0.15 | -58 | 0.47 | 12397 | 233.0 | 245.5 | 248.0 | 228.0 |
| 2026-04-08 | 10.94 (-0.36) | 7.29 (-0.06) | 5.07 (+0.03) | -1876 | 23.19 | -269 | 3.32 | 122 | 1.51 | 8091 | 248.0 | 242.0 | 249.5 | 238.0 |
| 2026-04-07 | 11.3 (-0.13) | 7.35 (-0.04) | 5.04 (-0.01) | -551 | 23.57 | -174 | 7.44 | -30 | 1.28 | 2338 | 233.5 | 243.0 | 246.5 | 231.0 |
| 2026-04-02 | 11.43 (-0.04) | 7.39 (+0.01) | 5.05 (0.0) | 12 | 0.52 | 18 | 0.78 | 7 | 0.3 | 2313 | 233.0 | 238.0 | 238.0 | 232.0 |
| 2026-04-01 | 11.47 (-0.14) | 7.38 (+0.03) | 5.05 (+0.01) | -353 | 15.78 | 167 | 7.47 | 53 | 2.37 | 2237 | 230.0 | 228.0 | 230.0 | 218.5 |
| 2026-03-31 | 11.61 (+0.23) | 7.35 (+0.03) | 5.04 (-0.03) | 263 | 8.18 | 98 | 3.05 | -140 | 4.35 | 3215 | 211.0 | 209.5 | 220.5 | 208.5 |
| 2026-03-30 | 11.38 (-0.16) | 7.32 (0.0) | 5.07 (0.0) | -514 | 26.31 | 14 | 0.72 | 11 | 0.56 | 1954 | 228.0 | 227.0 | 234.5 | 227.0 |
| 2026-03-27 | 11.54 (-0.18) | 7.32 (+0.07) | 5.07 (0.0) | -776 | 24.8 | 307 | 9.81 | -32 | 1.02 | 3129 | 236.0 | 225.5 | 236.0 | 222.5 |
| 2026-03-26 | 11.72 (-0.01) | 7.25 (+0.13) | 5.07 (-0.01) | -62 | 1.64 | 555 | 14.66 | -61 | 1.61 | 3786 | 242.0 | 247.0 | 250.0 | 235.0 |
| 2026-03-25 | 11.73 (-0.16) | 7.12 (+0.02) | 5.08 (0.0) | -654 | 20.06 | 96 | 2.94 | 13 | 0.4 | 3261 | 255.0 | 255.5 | 261.0 | 251.0 |
| 2026-03-24 | 11.89 (-0.43) | 7.1 (+0.36) | 5.08 (-0.03) | -1368 | 22.64 | 1542 | 25.52 | -108 | 1.79 | 6042 | 253.0 | 272.0 | 272.0 | 245.0 |
| 2026-03-23 | 12.32 (-0.16) | 6.74 (+0.11) | 5.11 (-0.01) | -620 | 15.37 | 454 | 11.25 | -71 | 1.76 | 4034 | 272.0 | 279.5 | 283.0 | 272.0 |
| 2026-03-20 | 12.48 (-0.07) | 6.63 (+0.02) | 5.12 (-0.08) | -731 | 3.09 | 113 | 0.48 | -322 | 1.36 | 23651 | 302.0 | 335.0 | 335.0 | 292.0 |
| 2026-03-19 | 12.55 (-0.22) | 6.61 (+0.17) | 5.2 (-0.06) | -268 | 1.27 | 718 | 3.41 | -281 | 1.33 | 21051 | 309.0 | 307.0 | 313.0 | 297.0 |
| 2026-03-18 | 12.77 (+0.17) | 6.44 (0.0) | 5.26 (-0.01) | 700 | 3.76 | -7 | 0.04 | -3 | 0.02 | 18632 | 313.5 | 301.0 | 313.5 | 297.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 12.6 (+0.72) | 6.44 (-0.1) | 5.27 (+0.03) | 2563 | 14.53 | -416 | 2.36 | 103 | 0.58 | 17637 | 285.0 | 264.0 | 285.0 | 264.0 |
| 2026-03-16 | 11.88 (+0.23) | 6.54 (+0.01) | 5.24 (+0.08) | 901 | 6.08 | 35 | 0.24 | 355 | 2.39 | 14829 | 259.5 | 241.5 | 259.5 | 239.5 |
| 2026-03-13 | 11.65 (+0.17) | 6.53 (0.0) | 5.16 (+0.03) | 699 | 9.39 | -5 | 0.07 | 117 | 1.57 | 7447 | 236.0 | 223.5 | 237.0 | 222.0 |
| 2026-03-12 | 11.48 (+0.09) | 6.53 (-0.02) | 5.13 (-0.03) | 181 | 2.63 | -85 | 1.24 | -132 | 1.92 | 6873 | 225.5 | 230.5 | 235.5 | 225.0 |
| 2026-03-11 | 11.39 (+0.14) | 6.55 (+0.02) | 5.16 (+0.04) | 510 | 5.11 | 61 | 0.61 | 183 | 1.83 | 9983 | 229.0 | 222.5 | 232.5 | 222.0 |
| 2026-03-10 | 11.25 (+0.13) | 6.53 (+0.02) | 5.12 (+0.01) | 448 | 8.08 | 125 | 2.26 | 29 | 0.52 | 5543 | 220.0 | 221.0 | 225.0 | 215.0 |
| 2026-03-09 | 11.12 (+0.04) | 6.51 (0.0) | 5.11 (-0.04) | 131 | 2.28 | 3 | 0.05 | -148 | 2.57 | 5756 | 212.5 | 200.5 | 216.0 | 198.5 |
| 2026-03-06 | 11.08 (+0.37) | 6.51 (0.0) | 5.15 (+0.01) | 1762 | 20.76 | -15 | 0.18 | 25 | 0.29 | 8487 | 217.0 | 212.5 | 224.0 | 211.5 |
| 2026-03-05 | 10.71 (+0.18) | 6.51 (-0.01) | 5.14 (+0.02) | 824 | 13.99 | -47 | 0.8 | 111 | 1.88 | 5891 | 213.5 | 211.5 | 216.5 | 209.0 |
| 2026-03-04 | 10.53 (+0.04) | 6.52 (+0.05) | 5.12 (-0.01) | 178 | 3.11 | 221 | 3.86 | -64 | 1.12 | 5718 | 199.0 | 197.5 | 205.0 | 191.5 |
| 2026-03-03 | 10.49 (-0.72) | 6.47 (+0.35) | 5.13 (-0.05) | -3195 | 33.31 | 1527 | 15.92 | -217 | 2.26 | 9593 | 202.5 | 219.0 | 219.0 | 197.0 |
| 2026-03-02 | 11.21 (-0.01) | 6.12 (-0.01) | 5.18 (+0.05) | 1384 | 28.29 | -86 | 1.76 | 216 | 4.41 | 4893 | 218.5 | 202.0 | 222.0 | 201.0 |
| 2026-02-26 | 11.22 (-0.11) | 6.13 (-0.04) | 5.13 (-0.01) | -306 | 6.39 | -146 | 3.05 | -21 | 0.44 | 4789 | 210.0 | 216.5 | 216.5 | 209.0 |
| 2026-02-25 | 11.33 (-0.51) | 6.17 (-0.04) | 5.14 (-0.04) | -3857 | 47.07 | -157 | 1.92 | -205 | 2.5 | 8194 | 215.0 | 230.5 | 230.5 | 212.0 |
| 2026-02-24 | 11.84 (+0.23) | 6.21 (-0.01) | 5.18 (+0.04) | 1157 | 25.11 | -60 | 1.3 | 177 | 3.84 | 4608 | 227.5 | 221.0 | 230.0 | 216.5 |
| 2026-02-23 | 11.61 (-0.17) | 6.22 (-0.03) | 5.14 (+0.01) | -772 | 14.76 | -148 | 2.83 | 45 | 0.86 | 5230 | 219.0 | 224.0 | 227.5 | 219.0 |
| 2026-02-11 | 11.78 (+0.2) | 6.25 (-0.04) | 5.13 (0.0) | 1175 | 21.69 | -126 | 2.33 | 30 | 0.55 | 5416 | 219.0 | 209.0 | 220.0 | 206.0 |
| 2026-02-10 | 11.58 (-0.21) | 6.29 (0.0) | 5.13 (-0.01) | -901 | 12.84 | -12 | 0.17 | -41 | 0.58 | 7018 | 213.0 | 223.5 | 223.5 | 212.0 |
| 2026-02-09 | 11.79 (-0.15) | 6.29 (0.0) | 5.14 (0.0) | -802 | 10.08 | -7 | 0.09 | -11 | 0.14 | 7959 | 223.5 | 234.5 | 234.5 | 222.5 |
| 2026-02-06 | 11.94 (-0.26) | 6.29 (+0.03) | 5.14 (+0.04) | -1075 | 6.8 | 123 | 0.78 | 130 | 0.82 | 15811 | 221.0 | 219.0 | 224.0 | 211.0 |
| 2026-02-05 | 12.2 (+0.06) | 6.26 (+0.01) | 5.1 (-0.02) | 291 | 4.12 | 25 | 0.35 | -56 | 0.79 | 7061 | 219.0 | 221.0 | 224.0 | 213.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 12.14 (+0.01) | 6.25 (-0.3) | 5.12 (0.0) | -7 | 0.06 | -1253 | 11.06 | 5 | 0.04 | 11333 | 228.5 | 226.0 | 235.0 | 220.5 |
| 2026-02-03 | 12.13 (+0.24) | 6.55 (+0.02) | 5.12 (-0.02) | 996 | 6.79 | 36 | 0.25 | -109 | 0.74 | 14667 | 231.0 | 250.0 | 256.0 | 230.0 |
| 2026-02-02 | 11.89 (-0.63) | 6.53 (-0.03) | 5.14 (0.0) | -2861 | 22.83 | -92 | 0.73 | -2 | 0.02 | 12530 | 240.0 | 252.0 | 254.5 | 240.0 |
| 2026-01-30 | 12.52 (-0.04) | 6.56 (0.0) | 5.14 (0.0) | 79 | 0.34 | -20 | 0.09 | 40 | 0.17 | 22911 | 266.5 | 262.0 | 274.0 | 251.0 |
| 2026-01-29 | 12.56 (+1.0) | 6.56 (+0.01) | 5.14 (+0.02) | 4108 | 16.34 | 77 | 0.31 | 85 | 0.34 | 25137 | 259.0 | 254.5 | 272.0 | 248.0 |
| 2026-01-28 | 11.56 (+0.87) | 6.55 (-0.2) | 5.12 (+0.04) | 3975 | 24.03 | -896 | 5.42 | 146 | 0.88 | 16540 | 250.5 | 246.5 | 253.5 | 241.0 |
| 2026-01-27 | 10.69 (-0.67) | 6.75 (-0.02) | 5.08 (-0.05) | -2731 | 19.92 | -48 | 0.35 | -203 | 1.48 | 13709 | 241.0 | 252.5 | 252.5 | 238.0 |
| 2026-01-26 | 11.36 (+0.27) | 6.77 (-0.36) | 5.13 (+0.02) | 1929 | 9.54 | -1554 | 7.68 | 93 | 0.46 | 20227 | 252.5 | 245.0 | 256.5 | 242.0 |
| 2026-01-23 | 11.09 (+0.79) | 7.13 (+0.11) | 5.11 (+0.06) | 3484 | 20.81 | 427 | 2.55 | 244 | 1.46 | 16739 | 238.5 | 233.0 | 250.0 | 227.0 |
| 2026-01-22 | 10.3 (-0.14) | 7.02 (-0.16) | 5.05 (0.0) | -985 | 7.7 | -676 | 5.29 | -6 | 0.05 | 12784 | 232.0 | 240.0 | 242.0 | 231.0 |
| 2026-01-21 | 10.44 (-0.35) | 7.18 (+0.01) | 5.05 (-0.05) | -2046 | 11.58 | 119 | 0.67 | -235 | 1.33 | 17674 | 231.0 | 250.0 | 253.0 | 226.0 |
| 2026-01-20 | 10.79 (-0.08) | 7.17 (+0.05) | 5.1 (-0.07) | -673 | 4.93 | 233 | 1.71 | -275 | 2.01 | 13654 | 248.0 | 233.0 | 248.0 | 231.0 |
| 2026-01-19 | 10.87 (-1.1) | 7.12 (+0.12) | 5.17 (-0.01) | -5234 | 18.5 | 517 | 1.83 | -26 | 0.09 | 28287 | 256.5 | 260.0 | 276.0 | 251.0 |
| 2026-01-16 | 11.97 (+0.7) | 7.0 (-0.03) | 5.18 (+0.06) | 3331 | 15.74 | -134 | 0.63 | 250 | 1.18 | 21163 | 254.0 | 245.0 | 258.0 | 241.0 |
| 2026-01-15 | 11.27 (-0.17) | 7.03 (+0.01) | 5.12 (-0.01) | -354 | 7.77 | 50 | 1.1 | -52 | 1.14 | 4558 | 238.0 | 243.0 | 243.0 | 237.0 |
| 2026-01-14 | 11.44 (+0.01) | 7.02 (0.0) | 5.13 (0.0) | 92 | 0.87 | -22 | 0.21 | -17 | 0.16 | 10573 | 240.5 | 242.0 | 247.0 | 237.0 |
| 2026-01-13 | 11.43 (+0.31) | 7.02 (0.0) | 5.13 (0.0) | 1612 | 10.35 | 31 | 0.2 | 21 | 0.13 | 15569 | 239.5 | 240.0 | 246.0 | 229.0 |
| 2026-01-12 | 11.12 (-1.47) | 7.02 (0.0) | 5.13 (0.0) | -6727 | 27.83 | 5 | 0.02 | -21 | 0.09 | 24171 | 237.0 | 255.0 | 257.0 | 236.0 |
| 2026-01-09 | 12.59 (+0.38) | 7.02 (+0.03) | 5.13 (-0.12) | 1620 | 6.3 | 78 | 0.3 | -508 | 1.98 | 25719 | 241.5 | 255.0 | 255.0 | 232.0 |
| 2026-01-08 | 12.21 (+0.38) | 6.99 (0.0) | 5.25 (-0.01) | 1350 | 3.96 | 33 | 0.1 | -26 | 0.08 | 34129 | 257.5 | 245.0 | 261.0 | 242.0 |
| 2026-01-07 | 11.83 (+0.21) | 6.99 (-0.09) | 5.26 (+0.05) | 1147 | 16.0 | -403 | 5.62 | 210 | 2.93 | 7169 | 238.0 | 232.0 | 238.0 | 231.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 11.62 (+0.12) | 7.08 (-0.49) | 5.21 (+0.06) | 716 | 3.03 | -2107 | 8.92 | 277 | 1.17 | 23633 | 216.5 | 207.0 | 225.0 | 202.5 |
| 2026-01-05 | 11.5 (-0.25) | 7.57 (-0.43) | 5.15 (-0.01) | -949 | 4.61 | -1864 | 9.05 | -60 | 0.29 | 20601 | 206.5 | 210.0 | 213.0 | 198.5 |
| 2026-01-02 | 11.75 (+0.38) | 8.0 (-0.65) | 5.16 (+0.07) | 1672 | 9.52 | -2750 | 15.66 | 315 | 1.79 | 17563 | 203.0 | 198.0 | 212.0 | 193.5 |
| 2025-12-31 | 11.37 (-0.38) | 8.65 (-0.53) | 5.09 (+0.01) | -2207 | 9.01 | -2332 | 9.52 | 14 | 0.06 | 24495 | 196.0 | 198.0 | 208.0 | 193.5 |
| 2025-12-30 | 11.75 (+0.19) | 9.18 (-0.6) | 5.08 (+0.05) | 754 | 2.39 | -2572 | 8.14 | 219 | 0.69 | 31586 | 196.0 | 181.5 | 201.5 | 180.5 |
| 2025-12-29 | 11.56 (+0.67) | 9.78 (-0.66) | 5.03 (+0.03) | 2720 | 29.53 | -2835 | 30.78 | 116 | 1.26 | 9210 | 183.5 | 179.5 | 184.0 | 175.0 |
| 2025-12-26 | 10.89 (+0.38) | 10.44 (-0.8) | 5.0 (-0.03) | 1778 | 19.87 | -3431 | 38.35 | -95 | 1.06 | 8947 | 179.0 | 185.0 | 187.0 | 177.0 |
| 2025-12-24 | 10.51 (-0.13) | 11.24 (-0.43) | 5.03 (+0.04) | -317 | 3.24 | -1891 | 19.32 | 129 | 1.32 | 9790 | 182.5 | 183.5 | 189.0 | 179.5 |
| 2025-12-23 | 10.64 (-0.12) | 11.67 (+0.2) | 4.99 (+0.01) | -216 | 4.39 | 860 | 17.49 | 62 | 1.26 | 4917 | 182.5 | 181.5 | 184.5 | 177.5 |
| 2025-12-22 | 10.76 (+0.28) | 11.47 (-0.08) | 4.98 (0.0) | 734 | 16.36 | -371 | 8.27 | -7 | 0.16 | 4487 | 180.0 | 179.5 | 183.0 | 177.5 |
| 2025-12-19 | 10.48 (-0.69) | 11.55 (-0.01) | 4.98 (-0.04) | -2527 | 29.0 | 0 | 0.0 | -164 | 1.88 | 8715 | 175.5 | 189.0 | 189.0 | 175.0 |
| 2025-12-18 | 11.17 (+0.16) | 11.56 (-0.02) | 5.02 (-0.06) | 692 | 6.67 | -109 | 1.05 | -250 | 2.41 | 10373 | 183.5 | 183.5 | 187.5 | 179.0 |
| 2025-12-17 | 11.01 (+0.17) | 11.58 (-0.1) | 5.08 (+0.11) | 747 | 10.94 | -408 | 5.97 | 473 | 6.93 | 6829 | 180.5 | 172.0 | 184.0 | 172.0 |
| 2025-12-16 | 10.84 (+0.16) | 11.68 (-0.29) | 4.97 (-0.04) | 908 | 15.39 | -1265 | 21.44 | -191 | 3.24 | 5900 | 170.0 | 174.5 | 176.0 | 168.0 |
| 2025-12-15 | 10.68 (-0.07) | 11.97 (0.0) | 5.01 (-0.01) | -253 | 10.52 | -5 | 0.21 | -33 | 1.37 | 2404 | 177.5 | 175.5 | 180.0 | 173.0 |
| 2025-12-12 | 10.75 (+0.07) | 11.97 (-0.01) | 5.02 (+0.03) | 610 | 13.77 | -2 | 0.05 | 147 | 3.32 | 4430 | 181.5 | 175.0 | 184.0 | 175.0 |
| 2025-12-11 | 10.68 (-0.07) | 11.98 (+0.01) | 4.99 (0.0) | -341 | 9.79 | 37 | 1.06 | -23 | 0.66 | 3484 | 174.0 | 178.0 | 179.0 | 174.0 |
| 2025-12-10 | 10.75 (-0.02) | 11.97 (-0.01) | 4.99 (-0.03) | 190 | 6.14 | -69 | 2.23 | -102 | 3.3 | 3093 | 177.5 | 182.0 | 182.0 | 176.0 |
| 2025-12-09 | 10.77 (+0.04) | 11.98 (-0.03) | 5.02 (-0.01) | 145 | 2.7 | -105 | 1.96 | -40 | 0.75 | 5361 | 181.0 | 180.0 | 182.5 | 176.0 |
| 2025-12-08 | 10.73 (-0.75) | 12.01 (+0.12) | 5.03 (+0.01) | -3321 | 24.06 | 510 | 3.7 | 51 | 0.37 | 13801 | 181.0 | 181.0 | 191.0 | 180.0 |
| 2025-12-05 | 11.48 (+0.06) | 11.89 (-0.01) | 5.02 (+0.02) | 9 | 0.13 | -33 | 0.47 | 51 | 0.72 | 7078 | 176.5 | 174.0 | 179.5 | 173.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 11.42 (-0.14) | 11.9 (-0.01) | 5.0 (-0.02) | -536 | 9.58 | -35 | 0.63 | -81 | 1.45 | 5596 | 170.5 | 175.5 | 176.0 | 169.0 |
| 2025-12-03 | 11.56 (-0.19) | 11.91 (+0.01) | 5.02 (+0.01) | -969 | 22.06 | -2 | 0.05 | 28 | 0.64 | 4392 | 173.0 | 177.0 | 182.0 | 172.5 |
| 2025-12-02 | 11.75 (0.0) | 11.9 (+0.01) | 5.01 (-0.01) | -276 | 5.77 | 65 | 1.36 | -14 | 0.29 | 4780 | 176.5 | 180.5 | 180.5 | 174.0 |
| 2025-12-01 | 11.75 (-0.16) | 11.89 (+0.02) | 5.02 (0.0) | -704 | 11.21 | 87 | 1.39 | -7 | 0.11 | 6279 | 178.5 | 183.0 | 188.0 | 177.5 |
| 2025-11-28 | 11.91 (-0.93) | 11.87 (+0.2) | 5.02 (+0.01) | -4065 | 24.68 | 863 | 5.24 | 38 | 0.23 | 16471 | 183.0 | 183.5 | 208.0 | 177.5 |
| 2025-11-27 | 12.84 (-0.09) | 11.67 (0.0) | 5.01 (+0.01) | -465 | 18.53 | -12 | 0.48 | 26 | 1.04 | 2509 | 192.0 | 185.0 | 192.0 | 182.0 |
| 2025-11-26 | 12.93 (-0.07) | 11.67 (+0.02) | 5.0 (-0.01) | -622 | 28.38 | 80 | 3.65 | -4 | 0.18 | 2192 | 183.0 | 187.0 | 187.0 | 177.0 |
| 2025-11-25 | 13.0 (-0.03) | 11.65 (0.0) | 5.01 (+0.01) | -311 | 20.34 | -5 | 0.33 | 20 | 1.31 | 1529 | 189.0 | 199.0 | 199.0 | 187.5 |
| 2025-11-24 | 13.03 (-0.01) | 11.65 (0.0) | 5.0 (+0.01) | -36 | 2.22 | 0 | 0.0 | 24 | 1.48 | 1622 | 186.5 | 188.0 | 192.0 | 185.0 |
| 2025-11-21 | 13.04 (+0.1) | 11.65 (-0.01) | 4.99 (-0.02) | 133 | 4.9 | -4 | 0.15 | -48 | 1.77 | 2714 | 186.5 | 185.0 | 190.0 | 182.5 |
| 2025-11-20 | 12.94 (-0.13) | 11.66 (+0.17) | 5.01 (+0.01) | -579 | 16.3 | 694 | 19.53 | 38 | 1.07 | 3553 | 202.0 | 210.0 | 212.0 | 195.0 |
| 2025-11-19 | 13.07 (-0.12) | 11.49 (+0.22) | 5.0 (0.0) | -434 | 12.67 | 971 | 28.34 | -9 | 0.26 | 3426 | 204.5 | 195.0 | 213.0 | 195.0 |
| 2025-11-18 | 13.19 (-0.03) | 11.27 (+0.22) | 5.0 (0.0) | -133 | 3.51 | 929 | 24.54 | 17 | 0.45 | 3786 | 200.0 | 194.0 | 213.5 | 192.5 |
| 2025-11-17 | 13.22 (+0.06) | 11.05 (0.0) | 5.0 (+0.01) | 282 | 9.72 | 14 | 0.48 | 5 | 0.17 | 2900 | 199.0 | 204.5 | 204.5 | 193.5 |
| 2025-11-14 | 13.16 (-0.02) | 11.05 (-0.03) | 4.99 (-0.06) | -332 | 5.4 | -133 | 2.16 | -251 | 4.08 | 6145 | 196.0 | 206.0 | 209.0 | 194.5 |
| 2025-11-13 | 13.18 (+0.64) | 11.08 (-0.26) | 5.05 (-0.02) | 2731 | 18.05 | -1122 | 7.42 | -69 | 0.46 | 15131 | 216.0 | 210.0 | 216.0 | 209.5 |
| 2025-11-12 | 12.54 (+1.06) | 11.34 (0.0) | 5.07 (0.0) | 4462 | 27.99 | -9 | 0.06 | -28 | 0.18 | 15939 | 196.5 | 187.5 | 196.5 | 185.0 |
| 2025-11-11 | 11.48 (-0.07) | 11.34 (-0.01) | 5.07 (+0.02) | -220 | 11.07 | -10 | 0.5 | 88 | 4.43 | 1987 | 179.0 | 179.0 | 179.0 | 179.0 |
| 2025-11-10 | 11.55 (+0.01) | 11.35 (0.0) | 5.05 (-0.01) | 112 | 3.75 | -2 | 0.07 | -22 | 0.74 | 2983 | 163.0 | 163.0 | 163.0 | 163.0 |
| 2025-11-07 | 11.54 (+0.33) | 11.35 (-0.01) | 5.06 (+0.02) | 1506 | 14.56 | -65 | 0.63 | 89 | 0.86 | 10341 | 148.5 | 146.0 | 148.5 | 143.0 |
| 2025-11-06 | 11.21 (+0.12) | 11.36 (-0.04) | 5.04 (+0.03) | 449 | 18.08 | -157 | 6.32 | 138 | 5.56 | 2484 | 135.0 | 131.5 | 136.0 | 130.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 11.09 (+0.19) | 11.4 (-0.11) | 5.01 (-0.02) | 741 | 28.84 | -522 | 20.32 | -114 | 4.44 | 2569 | 129.0 | 123.5 | 129.0 | 123.0 |
| 2025-11-04 | 10.9 (+0.09) | 11.51 (-0.08) | 5.03 (-0.04) | 462 | 19.95 | -308 | 13.3 | -166 | 7.17 | 2316 | 128.0 | 134.0 | 134.0 | 128.0 |
| 2025-11-03 | 10.81 (+0.04) | 11.59 (-0.05) | 5.07 (+0.02) | 271 | 12.21 | -200 | 9.01 | 80 | 3.61 | 2219 | 133.0 | 131.5 | 136.0 | 129.0 |
| 2025-10-31 | 10.77 (+0.09) | 11.64 (-0.04) | 5.05 (0.0) | 331 | 17.19 | -171 | 8.88 | 14 | 0.73 | 1925 | 132.5 | 134.0 | 134.0 | 129.0 |
| 2025-10-30 | 10.68 (+0.05) | 11.68 (-0.05) | 5.05 (0.0) | 9 | 0.26 | -196 | 5.74 | 16 | 0.47 | 3414 | 134.0 | 137.5 | 138.0 | 132.5 |
| 2025-10-29 | 10.63 (-0.02) | 11.73 (-0.01) | 5.05 (+0.01) | 104 | 4.67 | -89 | 3.99 | 20 | 0.9 | 2228 | 134.5 | 133.0 | 134.5 | 130.5 |
| 2025-10-28 | 10.65 (+0.07) | 11.74 (-0.06) | 5.04 (-0.01) | 301 | 9.13 | -240 | 7.28 | -46 | 1.4 | 3296 | 132.0 | 137.0 | 137.5 | 131.5 |
| 2025-10-27 | 10.58 (+0.01) | 11.8 (-0.04) | 5.05 (+0.06) | 13 | 0.21 | -174 | 2.76 | 266 | 4.21 | 6312 | 137.0 | 138.5 | 141.0 | 135.5 |
| 2025-10-23 | 10.57 (+0.02) | 11.84 (-0.01) | 4.99 (0.0) | 223 | 16.64 | -37 | 2.76 | -7 | 0.52 | 1340 | 131.0 | 129.0 | 131.0 | 128.5 |
| 2025-10-22 | 10.55 (+0.09) | 11.85 (+0.13) | 4.99 (-0.02) | 351 | 15.88 | -42 | 1.9 | -94 | 4.25 | 2210 | 130.5 | 131.0 | 132.5 | 129.0 |
| 2025-10-21 | 10.46 (-0.06) | 11.72 (+0.09) | 5.01 (0.0) | -133 | 2.34 | 390 | 6.88 | 27 | 0.48 | 5672 | 131.5 | 133.0 | 136.0 | 127.0 |
| 2025-10-20 | 10.52 (-0.12) | 11.63 (+0.14) | 5.01 (+0.01) | -565 | 8.48 | 615 | 9.23 | 25 | 0.38 | 6665 | 131.0 | 133.0 | 133.0 | 126.5 |
| 2025-10-17 | 10.64 (-0.33) | 11.49 (-0.02) | 5.0 (0.0) | -1691 | 10.12 | -65 | 0.39 | -6 | 0.04 | 16717 | 133.0 | 141.0 | 143.5 | 132.0 |
| 2025-10-16 | 10.97 (+0.29) | 11.51 (0.0) | 5.0 (+0.01) | 1138 | 9.05 | -10 | 0.08 | 41 | 0.33 | 12571 | 139.5 | 129.0 | 139.5 | 128.5 |
| 2025-10-15 | 10.68 (-0.05) | 11.51 (0.0) | 4.99 (+0.02) | -172 | 4.32 | 2 | 0.05 | 83 | 2.08 | 3986 | 127.0 | 124.0 | 128.0 | 120.0 |
| 2025-10-14 | 10.73 (+0.09) | 11.51 (-0.01) | 4.97 (-0.02) | 543 | 7.09 | -67 | 0.87 | -73 | 0.95 | 7658 | 123.5 | 126.0 | 130.0 | 122.0 |
| 2025-10-13 | 10.64 (-0.06) | 11.52 (-0.03) | 4.99 (0.0) | -283 | 6.16 | -126 | 2.74 | -19 | 0.41 | 4597 | 122.0 | 117.0 | 123.5 | 115.5 |
| 2025-10-09 | 10.7 (-0.09) | 11.55 (-0.03) | 4.99 (+0.02) | -136 | 3.76 | -95 | 2.63 | 103 | 2.85 | 3618 | 121.0 | 119.0 | 122.0 | 116.5 |
| 2025-10-08 | 10.79 (+0.1) | 11.58 (-0.05) | 4.97 (-0.01) | 229 | 13.76 | -204 | 12.26 | -24 | 1.44 | 1664 | 117.0 | 116.5 | 119.0 | 114.5 |
| 2025-10-07 | 10.69 (+0.03) | 11.63 (-0.05) | 4.98 (+0.03) | 117 | 3.97 | -238 | 8.08 | 101 | 3.43 | 2945 | 118.5 | 115.0 | 120.0 | 113.0 |
| 2025-10-03 | 10.66 (-0.04) | 11.68 (-0.01) | 4.95 (-0.01) | -195 | 12.12 | -55 | 3.42 | -9 | 0.56 | 1609 | 113.5 | 116.0 | 117.0 | 112.5 |
| 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 | |||
| 2025-10-02 | 10.7 (-0.13) | 11.69 (-0.02) | 4.96 (+0.01) | -638 | 17.15 | -64 | 1.72 | 14 | 0.38 | 3720 | 115.5 | 117.5 | 119.0 | 114.5 |
| 2025-10-01 | 10.83 (0.0) | 11.71 (-0.03) | 4.95 (+0.01) | -42 | 1.8 | -152 | 6.51 | 48 | 2.05 | 2336 | 113.0 | 112.5 | 115.0 | 109.5 |
| 2025-09-30 | 10.83 (-0.08) | 11.74 (0.0) | 4.94 (0.0) | -382 | 18.53 | -2 | 0.1 | 18 | 0.87 | 2061 | 110.0 | 108.5 | 111.0 | 106.5 |
| 2025-09-26 | 10.91 (-0.01) | 11.74 (0.0) | 4.94 (+0.01) | -73 | 4.16 | -9 | 0.51 | 4 | 0.23 | 1755 | 105.5 | 109.5 | 109.5 | 105.5 |
| 2025-09-25 | 10.92 (+0.09) | 11.74 (-0.04) | 4.93 (-0.01) | 388 | 23.37 | -184 | 11.08 | -17 | 1.02 | 1660 | 111.5 | 115.5 | 115.5 | 111.0 |
| 2025-09-24 | 10.83 (+0.14) | 11.78 (-0.03) | 4.94 (0.0) | 573 | 37.92 | -112 | 7.41 | -3 | 0.2 | 1511 | 116.0 | 118.5 | 118.5 | 114.5 |
| 2025-09-23 | 10.69 (+0.23) | 11.81 (-0.08) | 4.94 (-0.01) | 1000 | 45.41 | -343 | 15.58 | -27 | 1.23 | 2202 | 118.0 | 122.0 | 122.0 | 117.0 |
| 2025-09-22 | 10.46 (-0.07) | 11.89 (0.0) | 4.95 (+0.02) | -322 | 10.8 | -9 | 0.3 | 67 | 2.25 | 2982 | 121.0 | 121.0 | 124.5 | 118.5 |
| 2025-09-19 | 10.53 (+0.15) | 11.89 (-0.04) | 4.93 (-0.01) | 658 | 23.59 | -158 | 5.67 | -19 | 0.68 | 2789 | 118.5 | 120.5 | 122.0 | 118.0 |
| 2025-09-18 | 10.38 (+0.14) | 11.93 (-0.01) | 4.94 (0.0) | 619 | 21.82 | -24 | 0.85 | 6 | 0.21 | 2837 | 118.5 | 119.0 | 121.5 | 118.0 |
| 2025-09-17 | 10.24 (+0.01) | 11.94 (+0.05) | 4.94 (0.0) | 45 | 2.02 | 180 | 8.06 | -11 | 0.49 | 2233 | 118.0 | 119.5 | 120.0 | 116.5 |
| 2025-09-16 | 10.23 (+0.05) | 11.89 (+0.16) | 4.94 (-0.01) | 212 | 6.16 | 706 | 20.51 | -65 | 1.89 | 3442 | 118.5 | 118.5 | 118.5 | 114.5 |
| 2025-09-15 | 10.18 (+0.2) | 11.73 (-0.01) | 4.95 (+0.02) | 879 | 21.78 | -19 | 0.47 | 95 | 2.35 | 4035 | 116.5 | 114.0 | 117.5 | 112.0 |
| 2025-09-12 | 9.98 (+0.26) | 11.74 (0.0) | 4.93 (+0.01) | 1219 | 28.43 | -48 | 1.12 | 47 | 1.1 | 4288 | 111.0 | 111.5 | 118.5 | 110.0 |
| 2025-09-11 | 9.72 (+0.17) | 11.74 (-0.02) | 4.92 (-0.02) | 743 | 38.48 | -54 | 2.8 | -78 | 4.04 | 1931 | 110.5 | 110.5 | 112.5 | 110.0 |
| 2025-09-10 | 9.55 (+0.14) | 11.76 (+0.03) | 4.94 (0.0) | 605 | 33.7 | 108 | 6.02 | -12 | 0.67 | 1795 | 109.5 | 109.0 | 109.5 | 107.5 |
| 2025-09-09 | 9.41 (+0.12) | 11.73 (-0.01) | 4.94 (+0.01) | 523 | 25.89 | -20 | 0.99 | 54 | 2.67 | 2020 | 109.0 | 107.0 | 109.5 | 105.5 |
| 2025-09-08 | 9.29 (+0.05) | 11.74 (0.0) | 4.93 (+0.01) | 102 | 3.77 | -35 | 1.29 | 3 | 0.11 | 2707 | 106.5 | 106.5 | 109.5 | 104.5 |
| 2025-09-05 | 9.24 (+0.16) | 11.74 (-0.02) | 4.92 (+0.01) | 728 | 46.79 | -31 | 1.99 | 61 | 3.92 | 1556 | 104.5 | 102.5 | 105.0 | 102.0 |
| 2025-09-04 | 9.08 (+0.05) | 11.76 (0.0) | 4.91 (0.0) | 269 | 20.24 | -8 | 0.6 | 2 | 0.15 | 1329 | 101.5 | 101.5 | 105.0 | 101.5 |
| 2025-09-03 | 9.03 (+0.08) | 11.76 (0.0) | 4.91 (0.0) | 349 | 46.91 | -2 | 0.27 | 4 | 0.54 | 744 | 100.5 | 100.0 | 101.5 | 99.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 8.95 (+0.02) | 11.76 (+0.01) | 4.91 (0.0) | 68 | 8.4 | 13 | 1.6 | -4 | 0.49 | 810 | 99.6 | 100.0 | 101.5 | 98.5 |
| 2025-09-01 | 8.93 (-0.02) | 11.75 (+0.03) | 4.91 (-0.01) | -66 | 7.65 | 135 | 15.64 | -30 | 3.48 | 863 | 99.0 | 101.5 | 101.5 | 98.5 |
| 2025-08-29 | 8.95 (+0.02) | 11.72 (-0.01) | 4.92 (0.0) | 22 | 2.02 | -29 | 2.66 | 26 | 2.39 | 1089 | 101.0 | 102.0 | 103.0 | 100.5 |
| 2025-08-28 | 8.93 (+0.09) | 11.73 (-0.01) | 4.92 (+0.01) | 347 | 44.54 | -54 | 6.93 | -5 | 0.64 | 779 | 100.5 | 100.0 | 101.5 | 100.0 |
| 2025-08-27 | 8.84 (+0.13) | 11.74 (0.0) | 4.91 (0.0) | 515 | 51.6 | -37 | 3.71 | 15 | 1.5 | 998 | 99.9 | 98.5 | 100.5 | 98.5 |
| 2025-08-26 | 8.71 (+0.02) | 11.74 (-0.01) | 4.91 (0.0) | 124 | 25.94 | -8 | 1.67 | 2 | 0.42 | 478 | 98.5 | 97.8 | 99.0 | 97.6 |
| 2025-08-25 | 8.69 (+0.04) | 11.75 (0.0) | 4.91 (0.0) | 146 | 25.39 | -16 | 2.78 | 9 | 1.57 | 575 | 98.2 | 98.0 | 98.9 | 97.7 |
| 2025-08-22 | 8.65 (+0.03) | 11.75 (-0.01) | 4.91 (+0.01) | 138 | 11.86 | -63 | 5.41 | 5 | 0.43 | 1164 | 97.2 | 99.5 | 99.5 | 95.2 |
| 2025-08-21 | 8.62 (+0.05) | 11.76 (-0.01) | 4.9 (0.0) | 193 | 12.79 | -32 | 2.12 | 10 | 0.66 | 1509 | 99.8 | 95.0 | 101.0 | 94.6 |
| 2025-08-20 | 8.57 (-0.06) | 11.77 (-0.01) | 4.9 (-0.01) | -210 | 32.31 | -1 | 0.15 | 3 | 0.46 | 650 | 94.4 | 96.5 | 96.5 | 94.2 |
| 2025-08-19 | 8.63 (0.0) | 11.78 (0.0) | 4.91 (+0.01) | -13 | 1.87 | -11 | 1.58 | -1 | 0.14 | 696 | 96.6 | 98.0 | 98.2 | 96.4 |
| 2025-08-18 | 8.63 (0.0) | 11.78 (-0.03) | 4.9 (0.0) | -1 | 0.14 | -130 | 18.47 | 7 | 0.99 | 704 | 98.3 | 99.3 | 99.3 | 97.4 |
| 2025-08-15 | 8.63 (-0.01) | 11.81 (0.0) | 4.9 (0.0) | 11 | 1.13 | -15 | 1.54 | 6 | 0.62 | 973 | 99.3 | 101.5 | 101.5 | 98.0 |
| 2025-08-14 | 8.64 (+0.04) | 11.81 (-0.01) | 4.9 (0.0) | 366 | 41.08 | -29 | 3.25 | 17 | 1.91 | 891 | 100.5 | 100.0 | 101.5 | 99.9 |
| 2025-08-13 | 8.6 (+0.22) | 11.82 (+0.01) | 4.9 (+0.01) | 1292 | 38.73 | -8 | 0.24 | 9 | 0.27 | 3336 | 100.0 | 102.5 | 103.0 | 100.0 |
| 2025-08-12 | 8.38 (+0.36) | 11.81 (+0.02) | 4.89 (0.0) | 1528 | 43.9 | 122 | 3.5 | 38 | 1.09 | 3481 | 99.8 | 96.1 | 100.5 | 95.7 |
| 2025-08-11 | 8.02 (+0.29) | 11.79 (-0.01) | 4.89 (0.0) | 1221 | 60.51 | -4 | 0.2 | 6 | 0.3 | 2018 | 95.5 | 94.5 | 95.9 | 93.5 |
| 2025-08-08 | 7.73 (-0.11) | 11.8 (+0.02) | 4.89 (+0.01) | -408 | 34.26 | 27 | 2.27 | -7 | 0.59 | 1191 | 93.0 | 95.0 | 95.5 | 92.8 |
| 2025-08-07 | 7.84 (-0.05) | 11.78 (0.0) | 4.88 (-0.01) | 45 | 5.16 | 12 | 1.38 | -5 | 0.57 | 872 | 95.4 | 96.6 | 96.7 | 94.1 |
| 2025-08-06 | 7.89 (+0.09) | 11.78 (0.0) | 4.89 (+0.01) | 380 | 56.72 | -5 | 0.75 | 2 | 0.3 | 670 | 96.0 | 96.0 | 96.3 | 95.1 |
| 2025-08-05 | 7.8 (+0.19) | 11.78 (-0.01) | 4.88 (-0.01) | 827 | 59.11 | -11 | 0.79 | 3 | 0.21 | 1399 | 95.5 | 94.8 | 95.8 | 93.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 7.61 (-0.02) | 11.79 (+0.03) | 4.89 (0.0) | -21 | 4.13 | 140 | 27.56 | -6 | 1.18 | 508 | 94.3 | 93.2 | 94.6 | 92.7 |
| 2025-08-01 | 7.63 (-0.03) | 11.76 (+0.01) | 4.89 (0.0) | -157 | 23.82 | -1 | 0.15 | -1 | 0.15 | 659 | 93.6 | 93.5 | 94.2 | 93.2 |
| 2025-07-31 | 7.66 (-0.11) | 11.75 (+0.26) | 4.89 (0.0) | -454 | 24.29 | 1167 | 62.44 | 16 | 0.86 | 1869 | 94.6 | 92.9 | 95.1 | 92.3 |
| 2025-07-30 | 7.77 (+0.03) | 11.49 (+0.01) | 4.89 (+0.01) | 159 | 23.87 | -3 | 0.45 | 7 | 1.05 | 666 | 93.2 | 94.1 | 94.1 | 92.3 |
| 2025-07-29 | 7.74 (-0.05) | 11.48 (+0.01) | 4.88 (0.0) | -310 | 19.11 | 66 | 4.07 | 6 | 0.37 | 1622 | 92.7 | 94.0 | 95.0 | 92.3 |
| 2025-07-28 | 7.79 (+0.02) | 11.47 (-0.01) | 4.88 (0.0) | 92 | 2.99 | -11 | 0.36 | -3 | 0.1 | 3078 | 94.0 | 91.0 | 95.0 | 90.5 |
| 2025-07-25 | 7.77 (+0.02) | 11.48 (+0.01) | 4.88 (0.0) | 80 | 9.78 | 0 | 0.0 | -4 | 0.49 | 818 | 89.9 | 89.6 | 89.9 | 88.8 |
| 2025-07-24 | 7.75 (-0.06) | 11.47 (+0.03) | 4.88 (0.0) | -281 | 24.67 | 98 | 8.6 | 0 | 0.0 | 1139 | 89.6 | 90.6 | 90.6 | 88.8 |
| 2025-07-23 | 7.81 (+0.05) | 11.44 (-0.02) | 4.88 (0.0) | 276 | 22.85 | 0 | 0.0 | 37 | 3.06 | 1208 | 90.0 | 89.0 | 90.7 | 89.0 |
| 2025-07-22 | 7.76 (+0.05) | 11.46 (-0.36) | 4.88 (+0.01) | 231 | 8.93 | -1011 | 39.08 | 1 | 0.04 | 2587 | 88.8 | 90.8 | 91.1 | 88.3 |
| 2025-07-21 | 7.71 (+0.19) | 11.82 (-0.25) | 4.87 (-0.01) | 589 | 27.88 | -1063 | 50.31 | 0 | 0.0 | 2113 | 90.3 | 90.9 | 91.4 | 90.3 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.72 (-0.32) | 2.45 (+0.04) | 4.98 (-0.02) | -2360 | 11.03 | 158 | 0.74 | -69 | 0.32 | 21390 | 230.0 | 258.0 | 261.5 | 230.0 |
| 2026-07-09 | 11.04 (+0.3) | 2.41 (+0.13) | 5.0 (0.0) | -1611 | 9.86 | 581 | 3.56 | -10 | 0.06 | 16333 | 253.5 | 267.0 | 276.5 | 247.0 |
| 2026-07-03 | 10.74 (-0.82) | 2.28 (+0.18) | 5.0 (0.0) | -5621 | 18.35 | 742 | 2.42 | 7 | 0.02 | 30637 | 263.0 | 282.5 | 285.5 | 241.5 |
| 2026-06-26 | 11.56 (-1.5) | 2.1 (+0.03) | 5.0 (-0.02) | -6198 | 20.37 | 166 | 0.55 | -85 | 0.28 | 30429 | 278.5 | 317.0 | 320.5 | 278.5 |
| 2026-06-18 | 13.06 (-1.34) | 2.07 (+0.09) | 5.02 (0.0) | -5245 | 27.2 | 363 | 1.88 | -7 | 0.04 | 19281 | 311.5 | 310.5 | 320.0 | 298.5 |
| 2026-06-12 | 14.4 (+1.97) | 1.98 (-2.77) | 5.02 (-0.02) | 8863 | 22.4 | -11928 | 30.14 | -96 | 0.24 | 39575 | 305.5 | 289.5 | 313.0 | 280.5 |
| 2026-06-05 | 12.43 (+0.42) | 4.75 (-1.9) | 5.04 (-0.05) | 2504 | 4.39 | -8149 | 14.29 | -151 | 0.26 | 57038 | 321.5 | 351.0 | 383.0 | 321.5 |
| 2026-05-29 | 12.01 (+0.4) | 6.65 (-0.11) | 5.09 (+0.03) | 1833 | 5.05 | -495 | 1.36 | 108 | 0.3 | 36325 | 338.0 | 315.0 | 344.0 | 304.0 |
| 2026-05-22 | 11.61 (-0.75) | 6.76 (+0.09) | 5.06 (-0.03) | -2351 | 8.22 | 373 | 1.3 | -115 | 0.4 | 28616 | 316.5 | 328.0 | 331.5 | 303.0 |
| 2026-05-15 | 12.36 (+0.63) | 6.67 (-0.15) | 5.09 (-0.06) | 4371 | 7.3 | -659 | 1.1 | -257 | 0.43 | 59858 | 336.0 | 333.0 | 360.0 | 320.0 |
| 2026-05-08 | 11.73 (+2.51) | 6.82 (-0.3) | 5.15 (+0.07) | 11269 | 14.8 | -1255 | 1.65 | 302 | 0.4 | 76130 | 312.5 | 258.0 | 330.0 | 253.5 |
| 2026-04-30 | 9.22 (-0.61) | 7.12 (-0.31) | 5.08 (0.0) | -4921 | 8.23 | -1327 | 2.22 | 2 | 0.0 | 59761 | 252.5 | 256.0 | 283.0 | 250.5 |
| 2026-04-24 | 9.83 (-0.75) | 7.43 (+0.57) | 5.08 (0.0) | -4311 | 9.04 | 2226 | 4.67 | -17 | 0.04 | 47690 | 252.5 | 249.0 | 284.0 | 240.0 |
| 2026-04-17 | 10.58 (+0.13) | 6.86 (-0.28) | 5.08 (0.0) | 926 | 2.9 | -1180 | 3.69 | -6 | 0.02 | 31952 | 246.5 | 241.5 | 267.5 | 239.0 |
| 2026-04-10 | 10.45 (-0.98) | 7.14 (-0.25) | 5.08 (+0.03) | -5051 | 14.93 | -1059 | 3.13 | 143 | 0.42 | 33838 | 240.5 | 243.0 | 253.0 | 228.0 |
| 2026-04-02 | 11.43 (-0.11) | 7.39 (+0.07) | 5.05 (-0.02) | -592 | 6.09 | 297 | 3.06 | -69 | 0.71 | 9721 | 233.0 | 227.0 | 238.0 | 208.5 |
| 2026-03-27 | 11.54 (-0.94) | 7.32 (+0.69) | 5.07 (-0.05) | -3480 | 17.18 | 2954 | 14.58 | -259 | 1.28 | 20254 | 236.0 | 279.5 | 283.0 | 222.5 |
| 2026-03-20 | 12.48 (+0.83) | 6.63 (+0.1) | 5.12 (-0.04) | 3165 | 3.3 | 443 | 0.46 | -148 | 0.15 | 95803 | 302.0 | 241.5 | 335.0 | 239.5 |
| 2026-03-13 | 11.65 (+0.57) | 6.53 (+0.02) | 5.16 (+0.01) | 1969 | 5.53 | 99 | 0.28 | 49 | 0.14 | 35603 | 236.0 | 200.5 | 237.0 | 198.5 |
| 2026-03-06 | 11.08 (-0.14) | 6.51 (+0.38) | 5.15 (+0.02) | 953 | 2.76 | 1600 | 4.63 | 71 | 0.21 | 34583 | 217.0 | 202.0 | 224.0 | 191.5 |
| 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 | |||
| 2026-02-26 | 11.22 (-0.56) | 6.13 (-0.12) | 5.13 (0.0) | -3778 | 16.55 | -511 | 2.24 | -4 | 0.02 | 22823 | 210.0 | 224.0 | 230.5 | 209.0 |
| 2026-02-11 | 11.78 (-0.16) | 6.25 (-0.04) | 5.13 (-0.01) | -528 | 2.59 | -145 | 0.71 | -22 | 0.11 | 20394 | 219.0 | 234.5 | 234.5 | 206.0 |
| 2026-02-06 | 11.94 (-0.58) | 6.29 (-0.27) | 5.14 (0.0) | -2656 | 4.33 | -1161 | 1.89 | -32 | 0.05 | 61405 | 221.0 | 252.0 | 256.0 | 211.0 |
| 2026-01-30 | 12.52 (+1.43) | 6.56 (-0.57) | 5.14 (+0.03) | 7360 | 7.47 | -2441 | 2.48 | 161 | 0.16 | 98525 | 266.5 | 245.0 | 274.0 | 238.0 |
| 2026-01-23 | 11.09 (-0.88) | 7.13 (+0.13) | 5.11 (-0.07) | -5454 | 6.12 | 620 | 0.7 | -298 | 0.33 | 89141 | 238.5 | 260.0 | 276.0 | 226.0 |
| 2026-01-16 | 11.97 (-0.62) | 7.0 (-0.02) | 5.18 (+0.05) | -2046 | 2.69 | -70 | 0.09 | 181 | 0.24 | 76036 | 254.0 | 255.0 | 258.0 | 229.0 |
| 2026-01-09 | 12.59 (+0.84) | 7.02 (-0.98) | 5.13 (-0.03) | 3884 | 3.49 | -4263 | 3.83 | -107 | 0.1 | 111254 | 241.5 | 210.0 | 261.0 | 198.5 |
| 2026-01-02 | 11.75 (+0.86) | 8.0 (-2.44) | 5.16 (+0.16) | 2939 | 3.55 | -10489 | 12.66 | 664 | 0.8 | 82856 | 203.0 | 179.5 | 212.0 | 175.0 |
| 2025-12-26 | 10.89 (+0.41) | 10.44 (-1.11) | 5.0 (+0.02) | 1979 | 7.03 | -4833 | 17.17 | 89 | 0.32 | 28143 | 179.0 | 179.5 | 189.0 | 177.0 |
| 2025-12-19 | 10.48 (-0.27) | 11.55 (-0.42) | 4.98 (-0.04) | -433 | 1.27 | -1787 | 5.22 | -165 | 0.48 | 34223 | 175.5 | 175.5 | 189.0 | 168.0 |
| 2025-12-12 | 10.75 (-0.73) | 11.97 (+0.08) | 5.02 (0.0) | -2717 | 9.01 | 371 | 1.23 | 33 | 0.11 | 30172 | 181.5 | 181.0 | 191.0 | 174.0 |
| 2025-12-05 | 11.48 (-0.43) | 11.89 (+0.02) | 5.02 (0.0) | -2476 | 8.8 | 82 | 0.29 | -23 | 0.08 | 28128 | 176.5 | 183.0 | 188.0 | 169.0 |
| 2025-11-28 | 11.91 (-1.13) | 11.87 (+0.22) | 5.02 (+0.03) | -5499 | 22.61 | 926 | 3.81 | 104 | 0.43 | 24326 | 183.0 | 188.0 | 208.0 | 177.0 |
| 2025-11-21 | 13.04 (-0.12) | 11.65 (+0.6) | 4.99 (0.0) | -731 | 4.46 | 2604 | 15.9 | 3 | 0.02 | 16381 | 186.5 | 204.5 | 213.5 | 182.5 |
| 2025-11-14 | 13.16 (+1.62) | 11.05 (-0.3) | 4.99 (-0.07) | 6753 | 16.01 | -1276 | 3.02 | -282 | 0.67 | 42186 | 196.0 | 163.0 | 216.0 | 163.0 |
| 2025-11-07 | 11.54 (+0.77) | 11.35 (-0.29) | 5.06 (+0.01) | 3429 | 17.2 | -1252 | 6.28 | 27 | 0.14 | 19932 | 148.5 | 131.5 | 148.5 | 123.0 |
| 2025-10-31 | 10.77 (+0.2) | 11.64 (-0.2) | 5.05 (+0.06) | 758 | 4.41 | -870 | 5.06 | 270 | 1.57 | 17177 | 132.5 | 138.5 | 141.0 | 129.0 |
| 2025-10-23 | 10.57 (-0.07) | 11.84 (+0.35) | 4.99 (-0.01) | -124 | 0.78 | 926 | 5.83 | -49 | 0.31 | 15888 | 131.0 | 133.0 | 136.0 | 126.5 |
| 2025-10-17 | 10.64 (-0.06) | 11.49 (-0.06) | 5.0 (+0.01) | -465 | 1.02 | -266 | 0.58 | 26 | 0.06 | 45532 | 133.0 | 117.0 | 143.5 | 115.5 |
| 2025-10-09 | 10.7 (+0.04) | 11.55 (-0.13) | 4.99 (+0.04) | 210 | 2.55 | -537 | 6.53 | 180 | 2.19 | 8228 | 121.0 | 115.0 | 122.0 | 113.0 |
| 2025-10-03 | 10.66 (-0.25) | 11.68 (-0.06) | 4.95 (+0.01) | -1257 | 12.92 | -273 | 2.81 | 71 | 0.73 | 9729 | 113.5 | 108.5 | 119.0 | 106.5 |
| 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 | |||
| 2025-09-26 | 10.91 (+0.38) | 11.74 (-0.15) | 4.94 (+0.01) | 1566 | 15.49 | -657 | 6.5 | 24 | 0.24 | 10112 | 105.5 | 121.0 | 124.5 | 105.5 |
| 2025-09-19 | 10.53 (+0.55) | 11.89 (+0.15) | 4.93 (0.0) | 2413 | 15.73 | 685 | 4.47 | 6 | 0.04 | 15338 | 118.5 | 114.0 | 122.0 | 112.0 |
| 2025-09-12 | 9.98 (+0.74) | 11.74 (0.0) | 4.93 (+0.01) | 3192 | 25.05 | -49 | 0.38 | 14 | 0.11 | 12743 | 111.0 | 106.5 | 118.5 | 104.5 |
| 2025-09-05 | 9.24 (+0.29) | 11.74 (+0.02) | 4.92 (0.0) | 1348 | 25.41 | 107 | 2.02 | 33 | 0.62 | 5304 | 104.5 | 101.5 | 105.0 | 98.5 |
| 2025-08-29 | 8.95 (+0.3) | 11.72 (-0.03) | 4.92 (+0.01) | 1154 | 29.42 | -144 | 3.67 | 47 | 1.2 | 3922 | 101.0 | 98.0 | 103.0 | 97.6 |
| 2025-08-22 | 8.65 (+0.02) | 11.75 (-0.06) | 4.91 (+0.01) | 107 | 2.26 | -237 | 5.02 | 24 | 0.51 | 4725 | 97.2 | 99.3 | 101.0 | 94.2 |
| 2025-08-15 | 8.63 (+0.9) | 11.81 (+0.01) | 4.9 (+0.01) | 4418 | 41.29 | 66 | 0.62 | 76 | 0.71 | 10701 | 99.3 | 94.5 | 103.0 | 93.5 |
| 2025-08-08 | 7.73 (+0.1) | 11.8 (+0.04) | 4.89 (0.0) | 823 | 17.73 | 163 | 3.51 | -13 | 0.28 | 4643 | 93.0 | 93.2 | 96.7 | 92.7 |
| 2025-08-01 | 7.63 (-0.14) | 11.76 (+0.28) | 4.89 (+0.01) | -670 | 8.49 | 1218 | 15.43 | 25 | 0.32 | 7896 | 93.6 | 91.0 | 95.1 | 90.5 |
| 2025-07-25 | 7.77 (+0.25) | 11.48 (-0.59) | 4.88 (0.0) | 895 | 11.38 | -1976 | 25.12 | 34 | 0.43 | 7866 | 89.9 | 90.9 | 91.4 | 88.3 |
| 2025-07-18 | 7.52 (+0.86) | 12.07 (-1.52) | 4.88 (-0.06) | 3459 | 24.33 | -6604 | 46.44 | -297 | 2.09 | 14219 | 90.8 | 97.0 | 97.2 | 90.7 |
| 2025-07-11 | 6.66 (-0.05) | 13.59 (-0.85) | 4.94 (-0.07) | 224 | 1.09 | -3604 | 17.61 | -284 | 1.39 | 20461 | 96.8 | 120.0 | 122.0 | 96.8 |
| 2025-07-04 | 6.71 (-2.8) | 14.44 (+4.26) | 5.01 (-0.06) | -12341 | 29.42 | 18323 | 43.68 | -280 | 0.67 | 41949 | 120.0 | 101.0 | 120.0 | 100.0 |
| 2025-06-27 | 9.51 (-0.77) | 10.18 (+0.45) | 5.07 (-0.01) | -3303 | 17.75 | 1962 | 10.54 | -14 | 0.08 | 18610 | 101.0 | 98.2 | 109.0 | 97.2 |
| 2025-06-20 | 10.28 (-0.32) | 9.73 (+0.07) | 5.08 (-0.05) | -760 | 5.81 | 286 | 2.19 | -210 | 1.61 | 13074 | 98.4 | 103.5 | 105.0 | 98.0 |
| 2025-06-13 | 10.6 (+1.64) | 9.66 (-1.79) | 5.13 (+0.1) | 7664 | 34.51 | -7716 | 34.75 | 406 | 1.83 | 22207 | 103.5 | 107.0 | 112.0 | 101.5 |
| 2025-06-06 | 8.96 (+1.37) | 11.45 (-1.47) | 5.03 (0.0) | 6259 | 43.7 | -6195 | 43.25 | 80 | 0.56 | 14324 | 105.5 | 103.0 | 107.5 | 101.5 |
| 2025-05-29 | 7.59 (+0.02) | 12.92 (0.0) | 5.03 (0.0) | -26 | 0.34 | -31 | 0.41 | -39 | 0.51 | 7645 | 103.0 | 103.5 | 108.0 | 100.0 |
| 2025-05-23 | 7.57 (-0.09) | 12.92 (+0.06) | 5.03 (0.0) | 76 | 1.12 | 288 | 4.23 | -3 | 0.04 | 6815 | 103.5 | 101.5 | 106.0 | 100.0 |
| 2025-05-16 | 7.66 (+0.02) | 12.86 (0.0) | 5.03 (0.0) | 95 | 1.51 | -13 | 0.21 | 11 | 0.18 | 6273 | 101.0 | 97.5 | 105.0 | 97.5 |
| 2025-05-09 | 7.64 (-0.07) | 12.86 (-0.05) | 5.03 (-0.01) | -301 | 5.16 | -243 | 4.16 | -56 | 0.96 | 5837 | 96.9 | 102.5 | 102.5 | 94.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 7.71 (+0.14) | 12.91 (+0.01) | 5.04 (+0.01) | 509 | 11.44 | 43 | 0.97 | 36 | 0.81 | 4448 | 101.5 | 103.5 | 104.0 | 100.0 |
| 2025-04-25 | 7.57 (-0.86) | 12.9 (+0.92) | 5.03 (+0.01) | -3789 | 26.85 | 4241 | 30.06 | 70 | 0.5 | 14110 | 103.0 | 102.0 | 108.0 | 98.4 |
| 2025-04-18 | 8.43 (+0.01) | 11.98 (+0.24) | 5.02 (-0.02) | -79 | 1.08 | 1044 | 14.33 | -95 | 1.3 | 7286 | 102.0 | 94.9 | 104.0 | 94.0 |
| 2025-04-11 | 8.42 (+0.09) | 11.74 (-0.02) | 5.04 (0.0) | 441 | 5.44 | -102 | 1.26 | 18 | 0.22 | 8114 | 93.4 | 93.6 | 94.1 | 78.5 |
| 2025-04-02 | 8.33 (+0.08) | 11.76 (-0.01) | 5.04 (+0.01) | 279 | 7.98 | -30 | 0.86 | 8 | 0.23 | 3496 | 104.0 | 100.5 | 105.0 | 99.8 |
| 2025-03-28 | 8.25 (+0.06) | 11.77 (+0.01) | 5.03 (0.0) | 590 | 10.22 | 14 | 0.24 | -7 | 0.12 | 5775 | 102.0 | 102.5 | 105.0 | 101.0 |
| 2025-03-21 | 8.19 (+0.27) | 11.76 (-0.04) | 5.03 (0.0) | 1579 | 13.75 | -179 | 1.56 | 36 | 0.31 | 11481 | 102.5 | 101.5 | 106.5 | 100.0 |
| 2025-03-14 | 7.92 (+0.09) | 11.8 (-0.05) | 5.03 (+0.01) | -768 | 2.44 | -166 | 0.53 | 41 | 0.13 | 31414 | 100.5 | 101.0 | 106.5 | 94.6 |
| 2025-03-07 | 7.83 (+0.06) | 11.85 (-0.02) | 5.02 (+0.03) | -157 | 3.32 | -116 | 2.46 | 113 | 2.39 | 4722 | 96.6 | 89.0 | 96.6 | 85.9 |
| 2025-02-27 | 7.77 (+0.01) | 11.87 (-0.05) | 4.99 (+0.03) | -100 | 6.37 | -199 | 12.68 | 161 | 10.26 | 1569 | 89.4 | 89.2 | 90.7 | 88.1 |
| 2025-02-21 | 7.76 (-0.02) | 11.92 (-0.06) | 4.96 (+0.05) | 93 | 4.26 | -264 | 12.1 | 214 | 9.81 | 2181 | 90.2 | 89.2 | 90.6 | 88.8 |
| 2025-02-14 | 7.78 (+0.13) | 11.98 (-0.07) | 4.91 (+0.02) | 523 | 21.6 | -280 | 11.57 | 66 | 2.73 | 2421 | 88.3 | 86.5 | 89.6 | 85.9 |
| 2025-02-07 | 7.65 (-0.04) | 12.05 (-0.03) | 4.89 (0.0) | -23 | 0.95 | -169 | 6.97 | -8 | 0.33 | 2424 | 86.9 | 87.3 | 88.2 | 85.1 |
| 2025-01-22 | 7.69 (+0.03) | 12.08 (+0.13) | 4.89 (0.0) | 141 | 24.35 | -34 | 5.87 | 11 | 1.9 | 579 | 87.3 | 86.1 | 87.3 | 85.6 |
| 2025-01-17 | 7.66 (-0.24) | 11.95 (+0.14) | 4.89 (0.0) | -1112 | 33.69 | 630 | 19.09 | 3 | 0.09 | 3301 | 86.0 | 85.7 | 86.9 | 83.6 |
| 2025-01-10 | 7.9 (-0.37) | 11.81 (+0.41) | 4.89 (0.0) | -1525 | 31.32 | 1733 | 35.59 | -11 | 0.23 | 4869 | 86.1 | 85.7 | 87.9 | 85.5 |
| 2025-01-03 | 8.27 (-0.18) | 11.4 (+0.1) | 4.89 (-0.04) | -750 | 14.99 | 428 | 8.55 | -150 | 3.0 | 5004 | 85.6 | 88.2 | 88.4 | 85.6 |
| 2024-12-27 | 8.45 (+0.59) | 11.3 (-0.96) | 4.93 (+0.01) | 3065 | 40.31 | -4084 | 53.72 | 16 | 0.21 | 7603 | 87.7 | 89.7 | 91.9 | 87.4 |
| 2024-12-20 | 7.86 (+0.23) | 12.26 (-0.55) | 4.92 (0.0) | 2104 | 26.92 | -2443 | 31.26 | -13 | 0.17 | 7815 | 89.0 | 90.7 | 92.9 | 89.0 |
| 2024-12-13 | 7.63 (+0.01) | 12.81 (+0.25) | 4.92 (0.0) | -879 | 22.93 | 1070 | 27.92 | 5 | 0.13 | 3833 | 90.6 | 94.3 | 94.5 | 90.5 |
| 2024-12-06 | 7.62 (+0.03) | 12.56 (+0.02) | 4.92 (0.0) | 624 | 16.13 | 163 | 4.21 | 6 | 0.16 | 3868 | 94.2 | 91.8 | 94.2 | 90.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 7.59 (-0.26) | 12.54 (+0.21) | 4.92 (+0.01) | -1104 | 24.38 | 856 | 18.9 | 39 | 0.86 | 4528 | 91.5 | 92.8 | 94.2 | 89.4 |
| 2024-11-22 | 7.85 (-0.06) | 12.33 (+0.14) | 4.91 (+0.01) | -567 | 21.53 | 607 | 23.05 | 44 | 1.67 | 2633 | 92.2 | 92.0 | 94.1 | 90.8 |
| 2024-11-15 | 7.91 (-0.47) | 12.19 (+0.24) | 4.9 (-0.02) | -1864 | 35.98 | 1092 | 21.08 | -57 | 1.1 | 5181 | 91.8 | 96.4 | 97.5 | 90.8 |
| 2024-11-08 | 8.38 (-0.2) | 11.95 (+0.35) | 4.92 (0.0) | -1251 | 22.52 | 1433 | 25.79 | -5 | 0.09 | 5556 | 97.4 | 97.5 | 99.5 | 92.1 |
| 2024-11-01 | 8.58 (+0.09) | 11.6 (+0.05) | 4.92 (0.0) | -59 | 2.34 | 262 | 10.4 | -12 | 0.48 | 2519 | 97.6 | 96.6 | 97.8 | 94.7 |
| 2024-10-25 | 8.49 (-0.34) | 11.55 (+0.51) | 4.92 (-0.02) | -1265 | 32.37 | 138 | 3.53 | -71 | 1.82 | 3908 | 96.3 | 102.5 | 102.5 | 95.4 |
| 2024-10-18 | 8.83 (-0.09) | 11.04 (+0.59) | 4.94 (+0.02) | -782 | 11.36 | 2520 | 36.62 | 44 | 0.64 | 6882 | 101.0 | 101.0 | 103.5 | 99.6 |
| 2024-10-11 | 8.92 (-0.16) | 10.45 (+0.31) | 4.92 (-0.01) | -799 | 20.35 | 1343 | 34.2 | -34 | 0.87 | 3927 | 101.0 | 102.5 | 103.0 | 100.0 |
| 2024-10-04 | 9.08 (-0.21) | 10.14 (+0.31) | 4.93 (0.0) | -1287 | 25.1 | 1327 | 25.88 | 2 | 0.04 | 5128 | 102.5 | 102.0 | 104.0 | 97.3 |
| 2024-09-27 | 9.29 (-0.2) | 9.83 (+0.42) | 4.93 (+0.01) | -768 | 11.05 | 1778 | 25.58 | 37 | 0.53 | 6950 | 103.0 | 98.8 | 103.5 | 97.7 |
| 2024-09-20 | 9.49 (-0.28) | 9.41 (+0.19) | 4.92 (0.0) | -1292 | 22.44 | 853 | 14.81 | 49 | 0.85 | 5758 | 97.8 | 101.0 | 102.0 | 97.5 |
| 2024-09-13 | 9.77 (-0.16) | 9.22 (+0.19) | 4.92 (+0.01) | -897 | 16.94 | 802 | 15.14 | 7 | 0.13 | 5296 | 101.0 | 97.2 | 101.5 | 97.2 |
| 2024-09-06 | 9.93 (-0.17) | 9.03 (+0.38) | 4.91 (-0.02) | -1053 | 19.41 | 1665 | 30.69 | -71 | 1.31 | 5426 | 100.0 | 104.0 | 105.0 | 96.9 |
| 2024-08-30 | 10.1 (+0.01) | 8.65 (+0.15) | 4.93 (0.0) | -67 | 2.46 | 626 | 22.99 | 12 | 0.44 | 2723 | 103.5 | 102.0 | 104.0 | 100.0 |
| 2024-08-23 | 10.09 (-0.2) | 8.5 (+0.25) | 4.93 (-0.01) | -1225 | 27.19 | 1082 | 24.01 | -46 | 1.02 | 4506 | 100.5 | 98.5 | 104.0 | 98.0 |
| 2024-08-16 | 10.29 (+0.03) | 8.25 (+0.03) | 4.94 (-0.01) | 187 | 7.7 | 141 | 5.8 | -27 | 1.11 | 2430 | 98.5 | 94.0 | 99.4 | 93.5 |
| 2024-08-09 | 10.26 (-0.09) | 8.22 (+0.3) | 4.95 (-0.02) | -479 | 6.56 | 1296 | 17.76 | -126 | 1.73 | 7297 | 93.5 | 97.0 | 97.3 | 85.6 |
| 2024-08-02 | 10.35 (-0.3) | 7.92 (+0.25) | 4.97 (-0.01) | -1372 | 27.53 | 1040 | 20.87 | -16 | 0.32 | 4984 | 99.1 | 96.7 | 102.5 | 95.0 |
| 2024-07-26 | 10.65 (+0.03) | 7.67 (-0.57) | 4.98 (-0.09) | 174 | 4.09 | -101 | 2.37 | -398 | 9.36 | 4253 | 95.8 | 98.4 | 99.2 | 94.5 |
| 2024-07-19 | 10.62 (-0.35) | 8.24 (+0.33) | 5.07 (-0.03) | -1548 | 20.81 | 1419 | 19.08 | -134 | 1.8 | 7438 | 98.4 | 102.0 | 103.0 | 97.3 |
| 2024-07-12 | 10.97 (+0.09) | 7.91 (+0.07) | 5.1 (+0.1) | 1786 | 13.65 | 297 | 2.27 | 430 | 3.29 | 13082 | 102.0 | 113.0 | 113.5 | 100.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 10.88 (-0.88) | 7.84 (+0.25) | 5.0 (-0.28) | -3479 | 25.92 | 1089 | 8.11 | -1198 | 8.93 | 13420 | 119.5 | 116.0 | 121.5 | 110.5 |
| 2024-06-28 | 11.76 (+0.41) | 7.59 (-0.27) | 5.28 (+0.01) | 1659 | 14.61 | -1155 | 10.17 | 38 | 0.33 | 11359 | 115.0 | 131.5 | 132.0 | 115.0 |
| 2024-06-21 | 11.35 (+0.92) | 7.86 (-0.45) | 5.27 (+0.12) | 4027 | 24.54 | -1962 | 11.96 | 499 | 3.04 | 16410 | 132.0 | 122.0 | 138.5 | 121.5 |
| 2024-06-14 | 10.43 (-0.83) | 8.31 (+1.08) | 5.15 (-0.02) | -3581 | 22.99 | 4713 | 30.26 | -25 | 0.16 | 15573 | 121.5 | 120.0 | 124.5 | 116.0 |
| 2024-06-07 | 11.26 (-1.85) | 7.23 (+2.45) | 5.17 (+0.04) | -9052 | 34.34 | 10528 | 39.94 | 161 | 0.61 | 26357 | 122.0 | 116.0 | 122.0 | 110.0 |
| 2024-05-31 | 13.11 (-1.46) | 4.78 (+1.94) | 5.13 (-0.01) | -6791 | 31.49 | 8334 | 38.65 | -16 | 0.07 | 21564 | 117.5 | 114.0 | 119.5 | 110.0 |
| 2024-05-24 | 14.57 (+0.53) | 2.84 (+0.12) | 5.14 (+0.02) | 2301 | 21.1 | 495 | 4.54 | 52 | 0.48 | 10905 | 112.0 | 108.0 | 114.0 | 107.0 |
| 2024-05-17 | 14.04 (+0.79) | 2.72 (+0.12) | 5.12 (+0.03) | 3451 | 26.62 | 540 | 4.16 | 134 | 1.03 | 12966 | 109.0 | 102.5 | 109.0 | 100.0 |
| 2024-05-10 | 13.25 (+0.23) | 2.6 (+0.11) | 5.09 (0.0) | 920 | 7.33 | 460 | 3.66 | 8 | 0.06 | 12553 | 101.5 | 95.0 | 103.5 | 95.0 |
| 2024-05-03 | 13.02 (+0.03) | 2.49 (+0.04) | 5.09 (0.0) | 36 | 0.84 | 172 | 4.01 | 6 | 0.14 | 4293 | 94.5 | 92.0 | 95.0 | 91.8 |
| 2024-04-26 | 12.99 (-0.04) | 2.45 (-0.01) | 5.09 (+0.01) | -183 | 4.25 | 134 | 3.11 | 61 | 1.42 | 4310 | 91.4 | 88.8 | 91.9 | 87.5 |
| 2024-04-19 | 13.03 (-0.32) | 2.46 (+0.02) | 5.08 (0.0) | -1149 | 18.19 | 84 | 1.33 | -27 | 0.43 | 6318 | 87.4 | 94.3 | 94.3 | 86.3 |
| 2024-04-12 | 13.35 (+0.28) | 2.44 (-0.01) | 5.08 (+0.03) | 1163 | 12.52 | -58 | 0.62 | 146 | 1.57 | 9289 | 94.5 | 89.4 | 95.4 | 89.4 |
| 2024-04-03 | 13.07 (-0.04) | 2.45 (0.0) | 5.05 (-0.01) | -218 | 10.44 | -2 | 0.1 | -30 | 1.44 | 2089 | 89.2 | 89.6 | 89.7 | 88.5 |
| 2024-03-29 | 13.11 (+0.07) | 2.45 (0.0) | 5.06 (-0.02) | 262 | 5.78 | 25 | 0.55 | -102 | 2.25 | 4533 | 89.1 | 89.2 | 90.4 | 87.8 |
| 2024-03-22 | 13.04 (-0.05) | 2.45 (-0.04) | 5.08 (+0.04) | -238 | 2.92 | -196 | 2.4 | 172 | 2.11 | 8155 | 88.7 | 85.9 | 90.6 | 84.8 |
| 2024-03-15 | 13.09 (+0.08) | 2.49 (+0.06) | 5.04 (+0.06) | 303 | 4.08 | 248 | 3.34 | 224 | 3.02 | 7420 | 85.9 | 82.7 | 87.3 | 82.5 |
| 2024-03-08 | 13.01 (+0.02) | 2.43 (+0.02) | 4.98 (0.0) | 80 | 1.62 | 93 | 1.88 | 17 | 0.34 | 4947 | 82.0 | 83.9 | 84.5 | 82.0 |
| 2024-03-01 | 12.99 (+0.09) | 2.41 (0.0) | 4.98 (+0.01) | 366 | 13.65 | 4 | 0.15 | 30 | 1.12 | 2681 | 82.9 | 81.2 | 83.2 | 80.0 |
| 2024-02-23 | 12.9 (+0.05) | 2.41 (0.0) | 4.97 (0.0) | 245 | 13.12 | 23 | 1.23 | 33 | 1.77 | 1868 | 81.0 | 79.5 | 82.1 | 79.3 |
| 2024-02-16 | 12.85 (-0.03) | 2.41 (-0.06) | 4.97 (+0.01) | -183 | 12.88 | -270 | 19.0 | 28 | 1.97 | 1421 | 79.3 | 77.7 | 79.7 | 77.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 12.88 (-0.07) | 2.47 (0.0) | 4.96 (0.0) | -236 | 61.78 | 16 | 4.19 | 16 | 4.19 | 382 | 77.9 | 77.8 | 78.6 | 77.4 |
| 2024-02-02 | 12.95 (-0.12) | 2.47 (+0.01) | 4.96 (+0.01) | -409 | 24.29 | 35 | 2.08 | 14 | 0.83 | 1684 | 78.7 | 79.5 | 80.0 | 78.5 |
| 2024-01-26 | 13.07 (-0.06) | 2.46 (+0.02) | 4.95 (-0.01) | -311 | 19.96 | 122 | 7.83 | -14 | 0.9 | 1558 | 79.3 | 78.3 | 79.3 | 77.5 |
| 2024-01-19 | 13.13 (-0.25) | 2.44 (0.0) | 4.96 (+0.01) | -1094 | 49.04 | 0 | 0.0 | 26 | 1.17 | 2231 | 77.8 | 78.7 | 79.4 | 76.8 |
| 2024-01-12 | 13.38 (-0.08) | 2.44 (+0.07) | 4.95 (0.0) | -352 | 19.49 | 279 | 15.45 | -12 | 0.66 | 1806 | 78.7 | 78.5 | 79.6 | 78.0 |
| 2024-01-05 | 13.46 (-0.1) | 2.37 (-0.01) | 4.95 (-0.01) | -506 | 32.01 | -24 | 1.52 | -21 | 1.33 | 1581 | 78.5 | 80.5 | 80.5 | 78.5 |
| 2023-12-29 | 13.56 (+0.02) | 2.38 (+0.01) | 4.96 (0.0) | 181 | 10.63 | 40 | 2.35 | 4 | 0.23 | 1703 | 80.6 | 80.2 | 81.6 | 79.9 |
| 2023-12-22 | 13.54 (+0.28) | 2.37 (-0.41) | 4.96 (0.0) | 1109 | 24.84 | -1761 | 39.45 | -1 | 0.02 | 4464 | 79.9 | 82.5 | 82.5 | 78.4 |
| 2023-12-15 | 13.26 (+0.04) | 2.78 (-0.01) | 4.96 (0.0) | 122 | 2.55 | -23 | 0.48 | -1 | 0.02 | 4791 | 81.5 | 83.8 | 84.0 | 81.4 |
| 2023-12-08 | 13.22 (+0.14) | 2.79 (0.0) | 4.96 (0.0) | 624 | 19.81 | 0 | 0.0 | -14 | 0.44 | 3150 | 84.1 | 82.6 | 84.6 | 81.1 |
| 2023-12-01 | 13.08 (+0.24) | 2.79 (0.0) | 4.96 (0.0) | 1042 | 31.86 | 0 | 0.0 | 5 | 0.15 | 3271 | 82.3 | 82.0 | 83.4 | 80.4 |
| 2023-11-24 | 12.84 (+0.64) | 2.79 (+0.01) | 4.96 (-0.02) | 2755 | 36.48 | 13 | 0.17 | -94 | 1.24 | 7553 | 81.8 | 81.8 | 83.5 | 80.5 |
| 2023-11-17 | 12.2 (+0.33) | 2.78 (+0.06) | 4.98 (+0.02) | 1408 | 27.82 | 270 | 5.33 | 95 | 1.88 | 5061 | 81.1 | 81.0 | 82.4 | 79.5 |
| 2023-11-10 | 11.87 (+0.72) | 2.72 (+0.07) | 4.96 (+0.03) | 3426 | 32.31 | 305 | 2.88 | 105 | 0.99 | 10602 | 80.6 | 75.1 | 81.5 | 75.1 |
| 2023-11-03 | 11.15 (+0.07) | 2.65 (+0.08) | 4.93 (0.0) | 194 | 11.92 | 332 | 20.39 | 35 | 2.15 | 1628 | 75.2 | 73.4 | 75.4 | 73.2 |
| 2023-10-27 | 11.08 (-0.06) | 2.57 (+0.02) | 4.93 (0.0) | 21 | 2.0 | 118 | 11.26 | -14 | 1.34 | 1048 | 73.4 | 75.1 | 75.1 | 73.1 |
| 2023-10-20 | 11.14 (+0.11) | 2.55 (+0.06) | 4.93 (+0.01) | 194 | 5.59 | 242 | 6.97 | 35 | 1.01 | 3470 | 75.2 | 75.1 | 75.9 | 73.6 |
| 2023-10-13 | 11.03 (+0.12) | 2.49 (0.0) | 4.92 (+0.01) | 494 | 31.53 | 38 | 2.43 | 50 | 3.19 | 1567 | 75.1 | 74.8 | 75.3 | 73.8 |
| 2023-10-06 | 10.91 (-0.03) | 2.49 (+0.05) | 4.91 (0.0) | 24 | 1.68 | 204 | 14.29 | -15 | 1.05 | 1428 | 74.0 | 72.8 | 74.3 | 72.2 |
| 2023-09-28 | 10.94 (-0.04) | 2.44 (+0.06) | 4.91 (-0.01) | -229 | 24.73 | 256 | 27.65 | -36 | 3.89 | 926 | 72.6 | 72.7 | 73.9 | 72.2 |
| 2023-09-22 | 10.98 (-0.08) | 2.38 (-0.01) | 4.92 (-0.01) | 115 | 6.16 | -47 | 2.52 | -16 | 0.86 | 1868 | 72.6 | 75.0 | 75.2 | 72.5 |
| 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 | |||
| 2023-09-15 | 11.06 (+0.16) | 2.39 (+0.05) | 4.93 (+0.01) | 866 | 34.67 | 214 | 8.57 | 10 | 0.4 | 2498 | 75.0 | 73.0 | 75.0 | 72.1 |
| 2023-09-08 | 10.9 (+0.07) | 2.34 (+0.04) | 4.92 (-0.02) | -14 | 1.04 | 173 | 12.83 | -40 | 2.97 | 1348 | 72.7 | 72.2 | 73.0 | 71.8 |
| 2023-09-01 | 10.83 (+0.02) | 2.3 (+0.03) | 4.94 (+0.02) | -28 | 1.99 | 141 | 10.01 | 39 | 2.77 | 1409 | 72.2 | 71.0 | 72.7 | 70.4 |
| 2023-08-25 | 10.81 (+0.02) | 2.27 (+0.03) | 4.92 (0.0) | 60 | 6.59 | 125 | 13.74 | -2 | 0.22 | 910 | 70.9 | 70.4 | 71.5 | 70.0 |
| 2023-08-18 | 10.79 (-0.02) | 2.24 (+0.01) | 4.92 (-0.01) | -50 | 2.82 | 50 | 2.82 | -6 | 0.34 | 1772 | 70.5 | 71.2 | 71.2 | 69.6 |
| 2023-08-11 | 10.81 (+0.01) | 2.23 (0.0) | 4.93 (-0.01) | 128 | 7.84 | -6 | 0.37 | -65 | 3.98 | 1632 | 71.2 | 71.0 | 72.1 | 70.9 |
| 2023-08-04 | 10.8 (-0.06) | 2.23 (0.0) | 4.94 (-0.01) | -478 | 25.34 | -2 | 0.11 | -23 | 1.22 | 1886 | 71.0 | 72.6 | 72.6 | 70.8 |
| 2023-07-28 | 10.86 (+0.04) | 2.23 (-0.02) | 4.95 (-0.01) | 99 | 3.73 | -74 | 2.79 | -77 | 2.9 | 2657 | 72.6 | 71.7 | 73.1 | 70.6 |
| 2023-07-21 | 10.82 (+0.17) | 2.25 (-0.03) | 4.96 (-0.02) | 728 | 24.27 | -167 | 5.57 | -73 | 2.43 | 3000 | 72.0 | 73.0 | 74.7 | 71.7 |
| 2023-07-14 | 10.65 (+0.1) | 2.28 (+0.01) | 4.98 (-0.02) | 11 | 0.31 | 63 | 1.75 | -63 | 1.75 | 3592 | 73.0 | 71.7 | 73.3 | 70.0 |
| 2023-07-07 | 10.55 (-0.35) | 2.27 (+0.1) | 5.0 (+0.01) | -1340 | 12.71 | 164 | 1.56 | 12 | 0.11 | 10543 | 71.5 | 79.0 | 79.9 | 70.2 |
| 2023-06-30 | 10.9 (+0.09) | 2.17 (+0.02) | 4.99 (+0.01) | 342 | 10.43 | 104 | 3.17 | 41 | 1.25 | 3280 | 78.4 | 78.0 | 78.4 | 76.8 |
| 2023-06-21 | 10.81 (-0.01) | 2.15 (+0.11) | 4.98 (-0.01) | 20 | 0.94 | 437 | 20.48 | -2 | 0.09 | 2134 | 78.0 | 78.8 | 78.8 | 77.2 |
| 2023-06-16 | 10.82 (+0.21) | 2.04 (+0.05) | 4.99 (+0.02) | 845 | 11.91 | 213 | 3.0 | 53 | 0.75 | 7095 | 78.8 | 76.1 | 79.5 | 76.1 |
| 2023-06-09 | 10.61 (-0.02) | 1.99 (+0.02) | 4.97 (-0.01) | -14 | 0.29 | 123 | 2.58 | -48 | 1.01 | 4773 | 76.1 | 79.0 | 79.0 | 75.6 |
| 2023-06-02 | 10.63 (+0.52) | 1.97 (+0.13) | 4.98 (+0.02) | 2373 | 20.06 | 557 | 4.71 | 107 | 0.9 | 11827 | 78.7 | 73.4 | 78.7 | 73.4 |
| 2023-05-26 | 10.11 (+0.12) | 1.84 (+0.1) | 4.96 (+0.01) | 429 | 22.22 | 434 | 22.48 | 33 | 1.71 | 1931 | 73.3 | 73.2 | 73.4 | 72.4 |
| 2023-05-19 | 9.99 (+0.26) | 1.74 (+0.04) | 4.95 (+0.09) | 1139 | 42.66 | 155 | 5.81 | 379 | 14.19 | 2670 | 73.0 | 71.0 | 73.0 | 70.6 |
| 2023-05-12 | 9.73 (-0.03) | 1.7 (+0.02) | 4.86 (0.0) | -93 | 6.2 | 80 | 5.33 | 39 | 2.6 | 1500 | 71.3 | 71.1 | 71.7 | 69.8 |
| 2023-05-05 | 9.76 (-0.01) | 1.68 (+0.02) | 4.86 (+0.02) | -57 | 8.2 | 74 | 10.65 | 38 | 5.47 | 695 | 71.2 | 71.3 | 71.7 | 71.0 |
| 2023-04-28 | 9.77 (-0.02) | 1.66 (-0.03) | 4.84 (+0.01) | -94 | 5.4 | -128 | 7.35 | 55 | 3.16 | 1741 | 71.0 | 70.6 | 71.5 | 70.0 |
| 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 | |||
| 2023-04-21 | 9.79 (-0.05) | 1.69 (-0.05) | 4.83 (0.0) | -182 | 7.9 | -214 | 9.29 | 20 | 0.87 | 2304 | 70.8 | 73.0 | 73.0 | 70.3 |
| 2023-04-14 | 9.84 (+0.06) | 1.74 (0.0) | 4.83 (0.0) | 238 | 17.44 | 12 | 0.88 | 9 | 0.66 | 1365 | 73.0 | 73.8 | 73.8 | 72.7 |
| 2023-04-07 | 9.78 (+0.04) | 1.74 (+0.01) | 4.83 (0.0) | 176 | 24.48 | 60 | 8.34 | 4 | 0.56 | 719 | 73.5 | 73.0 | 73.9 | 72.7 |
| 2023-03-31 | 9.74 (+0.09) | 1.73 (+0.01) | 4.83 (+0.01) | 341 | 17.96 | 154 | 8.11 | 39 | 2.05 | 1899 | 73.1 | 73.5 | 73.7 | 72.1 |
| 2023-03-24 | 9.65 (+0.22) | 1.72 (+0.08) | 4.82 (0.0) | 1080 | 36.05 | 319 | 10.65 | -8 | 0.27 | 2996 | 73.5 | 71.7 | 73.8 | 71.2 |
| 2023-03-17 | 9.43 (+0.14) | 1.64 (+0.23) | 4.82 (-0.01) | 377 | 9.56 | 996 | 25.26 | -58 | 1.47 | 3943 | 71.6 | 70.5 | 71.6 | 70.2 |
| 2023-03-10 | 9.29 (-0.04) | 1.41 (+0.17) | 4.83 (+0.01) | -244 | 6.71 | 756 | 20.8 | 49 | 1.35 | 3635 | 71.0 | 71.1 | 71.4 | 70.1 |
| 2023-03-03 | 9.33 (-0.13) | 1.24 (+0.06) | 4.82 (-0.01) | -156 | 5.91 | 221 | 8.37 | -28 | 1.06 | 2641 | 71.0 | 69.9 | 71.2 | 69.8 |
| 2023-02-24 | 9.46 (+0.06) | 1.18 (+0.04) | 4.83 (0.0) | 170 | 9.68 | 178 | 10.13 | -37 | 2.11 | 1757 | 70.3 | 68.6 | 70.9 | 68.5 |
| 2023-02-17 | 9.4 (+0.03) | 1.14 (+0.02) | 4.83 (0.0) | 111 | 10.99 | 77 | 7.62 | 4 | 0.4 | 1010 | 68.7 | 68.0 | 68.8 | 67.8 |
| 2023-02-10 | 9.37 (+0.07) | 1.12 (+0.01) | 4.83 (-0.01) | 192 | 12.84 | 58 | 3.88 | -6 | 0.4 | 1495 | 68.5 | 68.0 | 69.0 | 67.7 |
| 2023-02-03 | 9.3 (+0.18) | 1.11 (+0.01) | 4.84 (+0.01) | 743 | 35.86 | 46 | 2.22 | 7 | 0.34 | 2072 | 68.3 | 67.9 | 68.5 | 67.5 |
| 2023-01-17 | 9.12 (+0.03) | 1.1 (+0.01) | 4.83 (0.0) | 158 | 40.93 | 30 | 7.77 | 0 | 0.0 | 386 | 67.4 | 67.2 | 67.5 | 67.0 |
| 2023-01-13 | 9.09 (+0.12) | 1.09 (0.0) | 4.83 (-0.01) | 468 | 42.12 | 33 | 2.97 | -3 | 0.27 | 1111 | 67.2 | 67.3 | 67.5 | 66.7 |
| 2023-01-06 | 8.97 (+0.03) | 1.09 (+0.02) | 4.84 (+0.01) | 99 | 17.25 | 60 | 10.45 | 1 | 0.17 | 574 | 66.7 | 66.0 | 66.8 | 65.4 |
| 2022-12-30 | 8.94 (-0.05) | 1.07 (+0.03) | 4.83 (-0.01) | -171 | 20.17 | 166 | 19.58 | -30 | 3.54 | 848 | 66.0 | 67.0 | 67.0 | 65.7 |
| 2022-12-23 | 8.99 (-0.1) | 1.04 (+0.17) | 4.84 (-0.01) | -338 | 14.87 | 738 | 32.47 | -53 | 2.33 | 2273 | 66.8 | 65.4 | 67.4 | 65.4 |
| 2022-12-16 | 9.09 (-0.29) | 0.87 (+0.11) | 4.85 (-0.01) | -730 | 43.66 | 443 | 26.5 | -22 | 1.32 | 1672 | 65.7 | 66.7 | 67.2 | 65.5 |
| 2022-12-09 | 9.38 (-0.06) | 0.76 (+0.04) | 4.86 (0.0) | -341 | 28.16 | 169 | 13.96 | -9 | 0.74 | 1211 | 66.9 | 67.5 | 67.7 | 66.0 |
| 2022-12-02 | 9.44 (+0.08) | 0.72 (+0.02) | 4.86 (-0.02) | 381 | 18.32 | 115 | 5.53 | -72 | 3.46 | 2080 | 67.4 | 65.9 | 68.2 | 65.8 |
| 2022-11-25 | 9.36 (+0.04) | 0.7 (-0.03) | 4.88 (+0.01) | 178 | 16.26 | -124 | 11.32 | 11 | 1.0 | 1095 | 66.4 | 65.8 | 66.8 | 65.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 9.32 (-0.01) | 0.73 (-0.02) | 4.87 (-0.04) | -47 | 2.82 | -90 | 5.4 | -146 | 8.76 | 1667 | 65.8 | 67.2 | 67.2 | 65.5 |
| 2022-11-11 | 9.33 (+0.15) | 0.75 (+0.01) | 4.91 (0.0) | 616 | 20.62 | 43 | 1.44 | -13 | 0.44 | 2988 | 66.7 | 65.5 | 67.3 | 64.5 |
| 2022-11-04 | 9.18 (-0.03) | 0.74 (+0.01) | 4.91 (+0.01) | -150 | 14.71 | 9 | 0.88 | 21 | 2.06 | 1020 | 65.0 | 64.7 | 65.8 | 64.4 |
| 2022-10-28 | 9.21 (+0.01) | 0.73 (0.0) | 4.9 (+0.03) | 79 | 5.85 | 15 | 1.11 | 145 | 10.73 | 1351 | 64.4 | 65.4 | 65.9 | 64.3 |
| 2022-10-21 | 9.2 (+0.06) | 0.73 (0.0) | 4.87 (+0.01) | 294 | 10.4 | 5 | 0.18 | 46 | 1.63 | 2827 | 64.9 | 65.7 | 67.2 | 64.8 |
| 2022-10-14 | 9.14 (+0.11) | 0.73 (+0.02) | 4.86 (0.0) | 447 | 25.37 | 70 | 3.97 | 13 | 0.74 | 1762 | 65.9 | 65.7 | 66.7 | 64.3 |
| 2022-10-07 | 9.03 (+0.14) | 0.71 (+0.04) | 4.86 (-0.01) | 736 | 50.55 | 187 | 12.84 | -66 | 4.53 | 1456 | 66.4 | 64.0 | 66.5 | 64.0 |
| 2022-09-30 | 8.89 (+0.06) | 0.67 (0.0) | 4.87 (0.0) | 364 | 19.98 | 18 | 0.99 | 1 | 0.05 | 1822 | 64.5 | 64.9 | 65.0 | 63.3 |
| 2022-09-23 | 8.83 (-0.01) | 0.67 (+0.01) | 4.87 (-0.01) | -172 | 13.73 | 35 | 2.79 | -28 | 2.23 | 1253 | 65.3 | 67.3 | 67.3 | 64.3 |
| 2022-09-16 | 8.84 (+0.12) | 0.66 (+0.05) | 4.88 (-0.01) | 407 | 24.01 | 230 | 13.57 | -12 | 0.71 | 1695 | 67.8 | 65.9 | 67.8 | 64.8 |
| 2022-09-08 | 8.72 (-0.07) | 0.61 (+0.01) | 4.89 (0.0) | -135 | 17.35 | 47 | 6.04 | -38 | 4.88 | 778 | 64.8 | 65.0 | 65.3 | 63.7 |
| 2022-09-02 | 8.79 (-0.04) | 0.6 (+0.06) | 4.89 (-0.03) | -279 | 16.1 | 235 | 13.56 | -117 | 6.75 | 1733 | 65.0 | 65.0 | 66.2 | 64.5 |
| 2022-08-26 | 8.83 (+0.03) | 0.54 (+0.01) | 4.92 (0.0) | 85 | 8.45 | 61 | 6.06 | 5 | 0.5 | 1006 | 66.6 | 65.9 | 66.7 | 65.7 |
| 2022-08-19 | 8.8 (+0.08) | 0.53 (-0.01) | 4.92 (+0.04) | 376 | 22.9 | -37 | 2.25 | 157 | 9.56 | 1642 | 66.1 | 65.8 | 66.7 | 64.9 |
| 2022-08-12 | 8.72 (+0.02) | 0.54 (+0.03) | 4.88 (0.0) | 174 | 12.22 | 127 | 8.92 | -12 | 0.84 | 1424 | 65.8 | 64.7 | 65.9 | 64.5 |
| 2022-08-05 | 8.7 (+0.14) | 0.51 (-0.01) | 4.88 (-0.02) | 606 | 26.98 | -55 | 2.45 | -39 | 1.74 | 2246 | 64.7 | 63.8 | 64.9 | 61.8 |
| 2022-07-29 | 8.56 (+0.08) | 0.52 (+0.01) | 4.9 (+0.01) | 223 | 17.04 | 39 | 2.98 | 1 | 0.08 | 1309 | 63.8 | 61.0 | 64.0 | 60.8 |
| 2022-07-22 | 8.48 (-0.06) | 0.51 (+0.02) | 4.89 (-0.01) | -205 | 14.87 | 96 | 6.96 | -13 | 0.94 | 1379 | 61.0 | 59.2 | 61.9 | 59.2 |
| 2022-07-15 | 8.54 (-0.06) | 0.49 (0.0) | 4.9 (+0.01) | -393 | 21.69 | -3 | 0.17 | 20 | 1.1 | 1812 | 59.2 | 60.5 | 60.5 | 57.9 |
| 2022-07-08 | 8.6 (-0.19) | 0.49 (0.0) | 4.89 (+0.02) | -1449 | 23.36 | 3 | 0.05 | 91 | 1.47 | 6203 | 60.2 | 62.5 | 62.5 | 57.9 |
| 2022-07-01 | 8.79 (-0.32) | 0.49 (0.0) | 4.87 (+0.01) | -1006 | 26.65 | 6 | 0.16 | 49 | 1.3 | 3775 | 68.5 | 70.7 | 71.2 | 68.5 |
| 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 | |||
| 2022-06-24 | 9.11 (-0.07) | 0.49 (+0.1) | 4.86 (+0.06) | -266 | 9.13 | 415 | 14.24 | 245 | 8.4 | 2915 | 70.5 | 70.5 | 71.0 | 69.4 |
| 2022-06-17 | 9.18 (-0.17) | 0.39 (+0.04) | 4.8 (0.0) | -764 | 35.72 | 162 | 7.57 | 22 | 1.03 | 2139 | 69.9 | 70.8 | 71.8 | 69.9 |
| 2022-06-10 | 9.35 (-0.04) | 0.35 (0.0) | 4.8 (+0.01) | -164 | 13.0 | -2 | 0.16 | 24 | 1.9 | 1262 | 71.5 | 72.6 | 72.6 | 71.1 |
| 2022-06-02 | 9.39 (+0.06) | 0.35 (0.0) | 4.79 (0.0) | 246 | 17.08 | 0 | 0.0 | 12 | 0.83 | 1440 | 72.3 | 71.7 | 72.6 | 71.4 |
| 2022-05-27 | 9.33 (-0.04) | 0.35 (0.0) | 4.79 (+0.01) | -195 | 14.29 | 29 | 2.12 | 71 | 5.2 | 1365 | 71.5 | 72.0 | 72.0 | 70.2 |
| 2022-05-20 | 9.37 (+0.01) | 0.35 (0.0) | 4.78 (+0.02) | 163 | 11.01 | -2 | 0.14 | 38 | 2.57 | 1480 | 71.3 | 70.1 | 72.1 | 70.1 |
| 2022-05-13 | 9.36 (-0.12) | 0.35 (0.0) | 4.76 (0.0) | -526 | 18.06 | -12 | 0.41 | 14 | 0.48 | 2913 | 70.0 | 72.1 | 72.1 | 69.8 |
| 2022-05-06 | 9.48 (-0.04) | 0.35 (0.0) | 4.76 (0.0) | -55 | 3.91 | -22 | 1.56 | 5 | 0.36 | 1407 | 72.3 | 71.1 | 72.7 | 71.1 |
| 2022-04-29 | 9.52 (-0.25) | 0.35 (-0.01) | 4.76 (-0.01) | -1146 | 37.03 | -29 | 0.94 | -22 | 0.71 | 3095 | 71.1 | 72.0 | 72.2 | 70.8 |
| 2022-04-22 | 9.77 (-0.05) | 0.36 (0.0) | 4.77 (0.0) | -263 | 12.66 | 7 | 0.34 | -23 | 1.11 | 2078 | 72.7 | 72.2 | 73.7 | 71.7 |
| 2022-04-15 | 9.82 (-0.15) | 0.36 (-0.01) | 4.77 (0.0) | -725 | 26.31 | -42 | 1.52 | 17 | 0.62 | 2756 | 72.2 | 73.5 | 74.0 | 71.8 |
| 2022-04-08 | 9.97 (-0.11) | 0.37 (0.0) | 4.77 (0.0) | -561 | 31.73 | -15 | 0.85 | -12 | 0.68 | 1768 | 73.5 | 74.2 | 74.6 | 73.0 |
| 2022-04-01 | 10.08 (-0.07) | 0.37 (-0.01) | 4.77 (+0.01) | -290 | 11.9 | -3 | 0.12 | 35 | 1.44 | 2436 | 74.2 | 74.2 | 75.0 | 73.1 |
| 2022-03-25 | 10.15 (0.0) | 0.38 (0.0) | 4.76 (+0.01) | 95 | 3.41 | -8 | 0.29 | 37 | 1.33 | 2785 | 74.2 | 74.6 | 75.2 | 74.1 |
| 2022-03-18 | 10.15 (+0.18) | 0.38 (0.0) | 4.75 (0.0) | 711 | 11.26 | 8 | 0.13 | 3 | 0.05 | 6314 | 74.4 | 74.5 | 75.8 | 73.8 |
| 2022-03-11 | 9.97 (-0.05) | 0.38 (0.0) | 4.75 (-0.01) | -427 | 5.56 | 0 | 0.0 | -31 | 0.4 | 7683 | 74.2 | 74.7 | 74.8 | 71.8 |
| 2022-03-04 | 10.02 (+0.3) | 0.38 (+0.01) | 4.76 (0.0) | 1120 | 16.81 | 9 | 0.14 | 18 | 0.27 | 6661 | 74.6 | 70.9 | 75.0 | 70.9 |
| 2022-02-25 | 9.72 (-0.23) | 0.37 (0.0) | 4.76 (0.0) | -1092 | 26.92 | 25 | 0.62 | -24 | 0.59 | 4057 | 70.6 | 71.8 | 72.5 | 69.7 |
| 2022-02-18 | 9.95 (-0.02) | 0.37 (0.0) | 4.76 (0.0) | -118 | 3.64 | 3 | 0.09 | 15 | 0.46 | 3241 | 71.7 | 71.0 | 72.2 | 70.5 |
| 2022-02-11 | 9.97 (+0.04) | 0.37 (+0.01) | 4.76 (0.0) | 189 | 8.74 | 16 | 0.74 | 3 | 0.14 | 2163 | 71.7 | 69.9 | 72.5 | 69.9 |
| 2022-01-26 | 9.93 (-0.09) | 0.36 (+0.01) | 4.76 (-0.01) | -351 | 21.22 | 51 | 3.08 | -57 | 3.45 | 1654 | 69.9 | 70.1 | 70.4 | 69.5 |
| 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 | |||
| 2022-01-21 | 10.02 (-0.04) | 0.35 (+0.02) | 4.77 (-0.01) | -190 | 11.34 | 90 | 5.37 | -40 | 2.39 | 1676 | 70.3 | 70.8 | 71.6 | 70.3 |
| 2022-01-14 | 10.06 (-0.19) | 0.33 (-0.01) | 4.78 (0.0) | -686 | 28.37 | -19 | 0.79 | -11 | 0.45 | 2418 | 70.9 | 70.6 | 71.3 | 70.3 |
| 2022-01-07 | 10.25 (-0.06) | 0.34 (0.0) | 4.78 (-0.02) | -194 | 5.38 | -13 | 0.36 | -47 | 1.3 | 3603 | 70.9 | 73.1 | 73.8 | 70.8 |
| 2021-12-30 | 10.31 (+0.22) | 0.34 (0.0) | 4.8 (+0.01) | 949 | 24.69 | -10 | 0.26 | 5 | 0.13 | 3843 | 73.1 | 74.4 | 74.4 | 72.3 |
| 2021-12-24 | 10.09 (+0.26) | 0.34 (+0.09) | 4.79 (0.0) | 1117 | 12.67 | 375 | 4.25 | 5 | 0.06 | 8819 | 73.8 | 73.1 | 74.7 | 72.3 |
| 2021-12-17 | 9.83 (+0.15) | 0.25 (+0.22) | 4.79 (0.0) | 511 | 9.2 | 964 | 17.35 | 17 | 0.31 | 5555 | 72.6 | 70.2 | 73.2 | 70.1 |
| 2021-12-10 | 9.68 (+0.06) | 0.03 (0.0) | 4.79 (0.0) | 237 | 15.37 | 5 | 0.32 | 2 | 0.13 | 1542 | 70.2 | 70.0 | 70.8 | 69.6 |
| 2021-12-03 | 9.62 (-0.08) | 0.03 (0.0) | 4.79 (0.0) | -222 | 8.82 | 1 | 0.04 | 7 | 0.28 | 2518 | 69.8 | 68.6 | 71.0 | 68.1 |
| 2021-11-26 | 9.7 (-0.23) | 0.03 (0.0) | 4.79 (+0.01) | -893 | 15.18 | -5 | 0.09 | 4 | 0.07 | 5881 | 69.1 | 71.6 | 73.7 | 69.1 |
| 2021-11-19 | 9.93 (+0.25) | 0.03 (0.0) | 4.78 (-0.01) | 1088 | 19.83 | -1 | 0.02 | -11 | 0.2 | 5488 | 71.1 | 70.5 | 72.3 | 68.6 |
| 2021-11-12 | 9.68 (+0.25) | 0.03 (0.0) | 4.79 (+0.01) | 1130 | 29.67 | 5 | 0.13 | 37 | 0.97 | 3808 | 70.0 | 69.1 | 70.7 | 68.6 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.72 (-0.45) | 2.45 (+0.33) | 4.98 (-0.02) | -6477 | 11.8 | 1402 | 2.56 | -74 | 0.13 | 54868 | 230.0 | 269.0 | 276.5 | 230.0 |
| 2026-06-30 | 11.17 (-0.84) | 2.12 (-4.53) | 5.0 (-0.09) | -3191 | 2.0 | -19469 | 12.18 | -337 | 0.21 | 159818 | 266.5 | 351.0 | 383.0 | 262.5 |
| 2026-05-29 | 12.01 (+2.79) | 6.65 (-0.47) | 5.09 (+0.01) | 15122 | 7.53 | -2036 | 1.01 | 38 | 0.02 | 200930 | 338.0 | 258.0 | 360.0 | 253.5 |
| 2026-04-30 | 9.22 (-2.39) | 7.12 (-0.23) | 5.08 (+0.04) | -13698 | 7.7 | -1155 | 0.65 | 182 | 0.1 | 177793 | 252.5 | 228.0 | 284.0 | 218.5 |
| 2026-03-31 | 11.61 (+0.39) | 7.35 (+1.22) | 5.04 (-0.09) | 2356 | 1.23 | 5208 | 2.72 | -416 | 0.22 | 191415 | 211.0 | 202.0 | 335.0 | 191.5 |
| 2026-02-26 | 11.22 (-1.3) | 6.13 (-0.43) | 5.13 (-0.01) | -6962 | 6.65 | -1817 | 1.74 | -58 | 0.06 | 104623 | 210.0 | 252.0 | 256.0 | 206.0 |
| 2026-01-30 | 12.52 (+1.15) | 6.56 (-2.09) | 5.14 (+0.05) | 5416 | 1.38 | -8904 | 2.27 | 252 | 0.06 | 392521 | 266.5 | 198.0 | 276.0 | 193.5 |
| 2025-12-31 | 11.37 (-0.54) | 8.65 (-3.22) | 5.09 (+0.07) | -2380 | 1.28 | -13906 | 7.48 | 283 | 0.15 | 185960 | 196.0 | 183.0 | 208.0 | 168.0 |
| 2025-11-28 | 11.91 (+1.14) | 11.87 (+0.23) | 5.02 (-0.03) | 3952 | 3.84 | 1002 | 0.97 | -148 | 0.14 | 102826 | 183.0 | 131.5 | 216.0 | 123.0 |
| 2025-10-31 | 10.77 (-0.06) | 11.64 (-0.1) | 5.05 (+0.11) | -496 | 0.52 | -1018 | 1.08 | 480 | 0.51 | 94493 | 132.5 | 112.5 | 143.5 | 109.5 |
| 2025-09-30 | 10.83 (+1.88) | 11.74 (+0.02) | 4.94 (+0.02) | 8137 | 17.86 | 84 | 0.18 | 95 | 0.21 | 45560 | 110.0 | 101.5 | 124.5 | 98.5 |
| 2025-08-29 | 8.95 (+1.29) | 11.72 (-0.03) | 4.92 (+0.03) | 6345 | 25.74 | -153 | 0.62 | 133 | 0.54 | 24652 | 101.0 | 93.5 | 103.0 | 92.7 |
| 2025-07-31 | 7.66 (-1.43) | 11.75 (+1.23) | 4.89 (-0.18) | -6418 | 7.33 | 5906 | 6.74 | -808 | 0.92 | 87588 | 94.6 | 101.0 | 122.0 | 88.3 |
| 2025-06-30 | 9.09 (+1.5) | 10.52 (-2.4) | 5.07 (+0.04) | 8002 | 11.06 | -10211 | 14.11 | 269 | 0.37 | 72363 | 100.5 | 103.0 | 112.0 | 97.2 |
| 2025-05-29 | 7.59 (-0.07) | 12.92 (+0.01) | 5.03 (-0.01) | 40 | 0.14 | -4 | 0.01 | -78 | 0.28 | 27727 | 103.0 | 102.0 | 108.0 | 94.0 |
| 2025-04-30 | 7.66 (-0.61) | 12.91 (+1.14) | 5.04 (+0.01) | -2998 | 8.53 | 5220 | 14.86 | 37 | 0.11 | 35129 | 100.0 | 101.5 | 108.0 | 78.5 |
| 2025-03-31 | 8.27 (+0.5) | 11.77 (-0.1) | 5.03 (+0.04) | 1407 | 2.58 | -466 | 0.85 | 174 | 0.32 | 54567 | 100.5 | 89.0 | 106.5 | 85.9 |
| 2025-02-27 | 7.77 (+0.08) | 11.87 (-0.21) | 4.99 (+0.1) | 493 | 5.73 | -912 | 10.61 | 433 | 5.04 | 8597 | 89.4 | 87.3 | 90.7 | 85.1 |
| 2025-01-22 | 7.69 (-0.74) | 12.08 (+0.74) | 4.89 (-0.02) | -3008 | 26.22 | 2595 | 22.62 | -72 | 0.63 | 11471 | 87.3 | 86.7 | 88.4 | 83.6 |
| 2024-12-31 | 8.43 (+0.84) | 11.34 (-1.2) | 4.91 (-0.01) | 4676 | 18.41 | -5132 | 20.2 | -61 | 0.24 | 25404 | 86.6 | 91.8 | 94.5 | 85.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 7.59 (-0.99) | 12.54 (+0.97) | 4.92 (0.0) | -4842 | 25.44 | 4143 | 21.76 | 19 | 0.1 | 19036 | 91.5 | 96.3 | 99.5 | 89.4 |
| 2024-10-30 | 8.58 (-0.65) | 11.57 (+1.66) | 4.92 (-0.02) | -3798 | 19.38 | 5085 | 25.95 | -78 | 0.4 | 19595 | 96.4 | 103.5 | 104.0 | 95.0 |
| 2024-09-30 | 9.23 (-0.87) | 9.91 (+1.26) | 4.94 (+0.01) | -4348 | 17.35 | 5448 | 21.73 | 31 | 0.12 | 25066 | 103.0 | 104.0 | 105.0 | 96.9 |
| 2024-08-30 | 10.1 (-0.3) | 8.65 (+0.8) | 4.93 (-0.05) | -1861 | 9.83 | 3438 | 18.16 | -202 | 1.07 | 18933 | 103.5 | 101.0 | 104.0 | 85.6 |
| 2024-07-31 | 10.4 (-1.36) | 7.85 (+0.26) | 4.98 (-0.3) | -4162 | 10.1 | 3451 | 8.38 | -1301 | 3.16 | 41204 | 99.1 | 116.0 | 121.5 | 94.5 |
| 2024-06-28 | 11.76 (-1.35) | 7.59 (+2.81) | 5.28 (+0.15) | -6947 | 9.97 | 12124 | 17.39 | 673 | 0.97 | 69701 | 115.0 | 116.0 | 138.5 | 110.0 |
| 2024-05-31 | 13.11 (+0.05) | 4.78 (+2.3) | 5.13 (+0.04) | -375 | 0.63 | 9863 | 16.47 | 182 | 0.3 | 59878 | 117.5 | 93.0 | 119.5 | 92.7 |
| 2024-04-30 | 13.06 (-0.05) | 2.48 (+0.03) | 5.09 (+0.03) | -95 | 0.39 | 296 | 1.21 | 152 | 0.62 | 24413 | 93.7 | 89.6 | 95.4 | 86.3 |
| 2024-03-29 | 13.11 (+0.26) | 2.45 (+0.04) | 5.06 (+0.08) | 994 | 3.74 | 170 | 0.64 | 307 | 1.15 | 26613 | 89.1 | 81.4 | 90.6 | 81.4 |
| 2024-02-29 | 12.85 (-0.14) | 2.41 (-0.06) | 4.98 (+0.03) | -426 | 8.13 | -227 | 4.33 | 152 | 2.9 | 5237 | 80.0 | 79.8 | 82.1 | 77.4 |
| 2024-01-31 | 12.99 (-0.57) | 2.47 (+0.09) | 4.95 (-0.01) | -2641 | 31.36 | 412 | 4.89 | -48 | 0.57 | 8421 | 78.8 | 80.5 | 80.5 | 76.8 |
| 2023-12-29 | 13.56 (+0.46) | 2.38 (-0.41) | 4.96 (0.0) | 1933 | 13.33 | -1744 | 12.03 | -2 | 0.01 | 14500 | 80.6 | 83.2 | 84.6 | 78.4 |
| 2023-11-30 | 13.1 (+2.0) | 2.79 (+0.19) | 4.96 (+0.03) | 8942 | 33.01 | 805 | 2.97 | 134 | 0.49 | 27086 | 83.3 | 73.4 | 83.5 | 73.4 |
| 2023-10-31 | 11.1 (+0.16) | 2.6 (+0.16) | 4.93 (+0.02) | 719 | 8.82 | 717 | 8.79 | 58 | 0.71 | 8153 | 73.4 | 72.8 | 75.9 | 72.2 |
| 2023-09-28 | 10.94 (+0.09) | 2.44 (+0.14) | 4.91 (-0.02) | 628 | 9.09 | 600 | 8.69 | -83 | 1.2 | 6906 | 72.6 | 72.7 | 75.2 | 71.8 |
| 2023-08-31 | 10.85 (+0.02) | 2.3 (+0.07) | 4.93 (-0.02) | -31 | 0.46 | 304 | 4.48 | -59 | 0.87 | 6793 | 72.4 | 71.5 | 72.4 | 69.6 |
| 2023-07-31 | 10.83 (-0.07) | 2.23 (+0.06) | 4.95 (-0.04) | -729 | 3.58 | -14 | 0.07 | -198 | 0.97 | 20349 | 71.2 | 79.0 | 79.9 | 70.0 |
| 2023-06-30 | 10.9 (+0.66) | 2.17 (+0.27) | 4.99 (+0.02) | 2970 | 13.47 | 1150 | 5.21 | 110 | 0.5 | 22057 | 78.4 | 77.1 | 79.5 | 75.6 |
| 2023-05-31 | 10.24 (+0.47) | 1.9 (+0.24) | 4.97 (+0.13) | 2014 | 14.54 | 1027 | 7.41 | 530 | 3.83 | 13851 | 77.0 | 71.3 | 78.7 | 69.8 |
| 2023-04-28 | 9.77 (+0.03) | 1.66 (-0.07) | 4.84 (+0.01) | 138 | 2.25 | -270 | 4.4 | 88 | 1.44 | 6131 | 71.0 | 73.0 | 73.9 | 70.0 |
| 2023-03-31 | 9.74 (+0.28) | 1.73 (+0.55) | 4.83 (0.0) | 1398 | 9.25 | 2446 | 16.18 | -6 | 0.04 | 15116 | 73.1 | 69.9 | 73.8 | 69.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 9.46 (+0.21) | 1.18 (+0.07) | 4.83 (0.0) | 679 | 12.91 | 294 | 5.59 | -38 | 0.72 | 5261 | 70.3 | 68.0 | 70.9 | 67.7 |
| 2023-01-31 | 9.25 (+0.31) | 1.11 (+0.04) | 4.83 (0.0) | 1262 | 40.1 | 188 | 5.97 | 4 | 0.13 | 3147 | 68.0 | 66.0 | 68.2 | 65.4 |
| 2022-12-30 | 8.94 (-0.5) | 1.07 (+0.37) | 4.83 (-0.04) | -1580 | 23.44 | 1595 | 23.66 | -161 | 2.39 | 6741 | 66.0 | 67.8 | 68.2 | 65.4 |
| 2022-11-30 | 9.44 (+0.24) | 0.7 (-0.03) | 4.87 (-0.04) | 1049 | 13.29 | -128 | 1.62 | -158 | 2.0 | 7892 | 67.7 | 65.0 | 67.7 | 64.4 |
| 2022-10-31 | 9.2 (+0.31) | 0.73 (+0.06) | 4.91 (+0.04) | 1485 | 19.48 | 279 | 3.66 | 144 | 1.89 | 7623 | 64.4 | 64.0 | 67.2 | 64.0 |
| 2022-09-30 | 8.89 (+0.04) | 0.67 (+0.11) | 4.87 (-0.04) | 264 | 4.26 | 485 | 7.82 | -169 | 2.72 | 6203 | 64.5 | 65.0 | 67.8 | 63.3 |
| 2022-08-31 | 8.85 (+0.29) | 0.56 (+0.04) | 4.91 (+0.01) | 1162 | 15.7 | 176 | 2.38 | 86 | 1.16 | 7400 | 66.2 | 63.8 | 66.7 | 61.8 |
| 2022-07-29 | 8.56 (-0.29) | 0.52 (+0.03) | 4.9 (+0.04) | -2147 | 17.43 | 135 | 1.1 | 133 | 1.08 | 12318 | 63.8 | 69.1 | 69.6 | 57.9 |
| 2022-06-30 | 8.85 (-0.55) | 0.49 (+0.14) | 4.86 (+0.07) | -1939 | 21.28 | 581 | 6.38 | 303 | 3.33 | 9112 | 69.1 | 72.0 | 72.6 | 69.1 |
| 2022-05-31 | 9.4 (-0.12) | 0.35 (0.0) | 4.79 (+0.03) | -305 | 3.82 | -7 | 0.09 | 143 | 1.79 | 7974 | 72.1 | 71.1 | 72.7 | 69.8 |
| 2022-04-29 | 9.52 (-0.6) | 0.35 (-0.02) | 4.76 (-0.01) | -2858 | 28.14 | -78 | 0.77 | -40 | 0.39 | 10158 | 71.1 | 74.0 | 74.6 | 70.8 |
| 2022-03-31 | 10.12 (+0.4) | 0.37 (0.0) | 4.77 (+0.01) | 1372 | 5.4 | 5 | 0.02 | 62 | 0.24 | 25420 | 74.4 | 70.9 | 75.8 | 70.9 |
| 2022-02-25 | 9.72 (-0.21) | 0.37 (+0.01) | 4.76 (0.0) | -1021 | 10.79 | 44 | 0.47 | -6 | 0.06 | 9462 | 70.6 | 69.9 | 72.5 | 69.7 |
| 2022-01-26 | 9.93 (-0.38) | 0.36 (+0.02) | 4.76 (-0.04) | -1421 | 15.19 | 109 | 1.17 | -155 | 1.66 | 9353 | 69.9 | 73.1 | 73.8 | 69.5 |
| 2021-12-30 | 10.31 (+0.63) | 0.34 (+0.31) | 4.8 (+0.01) | 2688 | 12.73 | 1335 | 6.32 | 41 | 0.19 | 21114 | 73.1 | 69.4 | 74.7 | 69.0 |
| 2021-11-30 | 9.68 (+0.3) | 0.03 (0.0) | 4.79 (+0.01) | 1467 | 7.69 | -8 | 0.04 | 29 | 0.15 | 19074 | 69.3 | 67.8 | 73.7 | 67.5 |
| 2021-10-29 | 9.38 (+0.17) | 0.03 (-0.05) | 4.78 (-0.01) | 733 | 7.78 | -217 | 2.3 | -33 | 0.35 | 9423 | 67.5 | 66.9 | 68.4 | 65.2 |
| 2021-09-30 | 9.21 (-0.1) | 0.08 (-0.01) | 4.79 (-0.03) | 80 | 0.76 | 4 | 0.04 | -164 | 1.56 | 10507 | 67.1 | 69.5 | 71.0 | 66.4 |
| 2021-08-31 | 9.31 () | 0.09 () | 4.82 () | 317 | 1.06 | -296 | 0.99 | 34 | 0.11 | 29988 | 69.4 | 74.0 | 75.5 | 66.4 |