- 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 | 27.8 (+0.47) | 7.48 (+0.02) | 2.87 (0.0) | 861 | 16.65 | 47 | 0.91 | 6 | 0.12 | 5171 | 282.0 | 295.0 | 297.5 | 282.0 |
| 2026-07-16 | 27.33 (+0.28) | 7.46 (0.0) | 2.87 (+0.06) | 552 | 18.62 | 2 | 0.07 | 120 | 4.05 | 2964 | 313.0 | 311.0 | 317.5 | 303.0 |
| 2026-07-15 | 27.05 (+0.03) | 7.46 (-0.01) | 2.81 (-0.37) | 317 | 5.94 | -32 | 0.6 | -687 | 12.87 | 5337 | 315.5 | 326.0 | 332.0 | 312.5 |
| 2026-07-14 | 27.02 (+0.46) | 7.47 (-0.06) | 3.18 (-0.04) | 1268 | 17.68 | -96 | 1.34 | -80 | 1.12 | 7172 | 314.5 | 331.0 | 340.0 | 300.0 |
| 2026-07-13 | 26.56 (+0.37) | 7.53 (-0.01) | 3.22 (-0.08) | 613 | 11.27 | -18 | 0.33 | -145 | 2.67 | 5437 | 329.0 | 332.0 | 343.0 | 323.0 |
| 2026-07-09 | 26.19 (-0.38) | 7.54 (+0.03) | 3.3 (-0.09) | -507 | 8.79 | 57 | 0.99 | -158 | 2.74 | 5766 | 330.5 | 342.0 | 350.0 | 330.0 |
| 2026-07-08 | 26.57 (+0.51) | 7.51 (+0.2) | 3.39 (-0.09) | 890 | 11.86 | 362 | 4.83 | -174 | 2.32 | 7502 | 335.0 | 319.0 | 342.0 | 313.5 |
| 2026-07-07 | 26.06 (+0.45) | 7.31 (+0.04) | 3.48 (-0.41) | 158 | 1.35 | 69 | 0.59 | -755 | 6.44 | 11717 | 318.5 | 342.0 | 362.0 | 317.5 |
| 2026-07-06 | 25.61 (-1.17) | 7.27 (+0.01) | 3.89 (-0.29) | -3186 | 26.5 | 29 | 0.24 | -542 | 4.51 | 12023 | 338.0 | 372.5 | 375.0 | 337.0 |
| 2026-07-03 | 26.78 (-0.24) | 7.26 (+0.01) | 4.18 (+0.11) | -502 | 25.5 | 10 | 0.51 | 205 | 10.41 | 1969 | 358.0 | 340.0 | 360.5 | 340.0 |
| 2026-07-02 | 27.02 (-0.53) | 7.25 (-0.01) | 4.07 (+0.19) | -982 | 40.68 | -11 | 0.46 | 352 | 14.58 | 2414 | 348.0 | 345.0 | 349.0 | 338.5 |
| 2026-07-01 | 27.55 (-0.03) | 7.26 (0.0) | 3.88 (+0.02) | -53 | 4.93 | -6 | 0.56 | 35 | 3.26 | 1074 | 358.5 | 359.5 | 365.0 | 357.0 |
| 2026-06-30 | 27.58 (+0.09) | 7.26 (-0.54) | 3.86 (+0.02) | 156 | 5.64 | -999 | 36.12 | 43 | 1.55 | 2766 | 347.0 | 343.5 | 360.0 | 340.5 |
| 2026-06-29 | 27.49 (-0.09) | 7.8 (0.0) | 3.84 (-0.09) | 123 | 6.41 | 0 | 0.0 | -171 | 8.91 | 1920 | 336.0 | 339.0 | 348.0 | 333.0 |
| 2026-06-26 | 27.58 (+0.03) | 7.8 (-0.3) | 3.93 (+0.04) | 131 | 5.18 | -552 | 21.83 | 63 | 2.49 | 2529 | 348.0 | 382.5 | 382.5 | 347.5 |
| 2026-06-25 | 27.55 (+0.08) | 8.1 (0.0) | 3.89 (-0.05) | 149 | 13.61 | 0 | 0.0 | -88 | 8.04 | 1095 | 388.5 | 400.0 | 400.0 | 384.5 |
| 2026-06-24 | 27.47 (+0.06) | 8.1 (0.0) | 3.94 (-0.06) | 508 | 28.19 | -11 | 0.61 | -103 | 5.72 | 1802 | 397.0 | 385.0 | 397.0 | 368.0 |
| 2026-06-23 | 27.41 (+0.31) | 8.1 (-0.02) | 4.0 (+0.02) | 610 | 37.89 | -28 | 1.74 | 24 | 1.49 | 1610 | 398.0 | 408.0 | 408.0 | 390.0 |
| 2026-06-22 | 27.1 (+0.07) | 8.12 (0.0) | 3.98 (+0.2) | 142 | 5.45 | -2 | 0.08 | 370 | 14.19 | 2607 | 409.5 | 412.0 | 412.0 | 400.5 |
| 2026-06-18 | 27.03 (-1.08) | 8.12 (+1.19) | 3.78 (+0.13) | -1831 | 7.23 | 2197 | 8.67 | 255 | 1.01 | 25326 | 416.0 | 421.5 | 447.5 | 412.0 |
| 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 | 28.11 (+0.68) | 6.93 (+0.53) | 3.65 (+0.27) | 1812 | 7.58 | 989 | 4.14 | 504 | 2.11 | 23916 | 428.0 | 399.0 | 434.0 | 399.0 |
| 2026-06-16 | 27.43 (+1.51) | 6.4 (+0.17) | 3.38 (+0.26) | 2746 | 15.5 | 301 | 1.7 | 466 | 2.63 | 17713 | 405.5 | 387.0 | 405.5 | 387.0 |
| 2026-06-15 | 25.92 (-0.42) | 6.23 (+0.01) | 3.12 (+0.46) | -864 | 5.43 | 22 | 0.14 | 858 | 5.39 | 15918 | 369.0 | 371.0 | 373.5 | 355.0 |
| 2026-06-12 | 26.34 (+0.76) | 6.22 (-0.08) | 2.66 (-0.02) | 1334 | 10.74 | -135 | 1.09 | -44 | 0.35 | 12419 | 352.0 | 338.0 | 352.0 | 326.5 |
| 2026-06-11 | 25.58 (+0.18) | 6.3 (-0.36) | 2.68 (+0.07) | 611 | 4.45 | -664 | 4.84 | 132 | 0.96 | 13723 | 320.0 | 343.0 | 350.0 | 320.0 |
| 2026-06-10 | 25.4 (-1.36) | 6.66 (+0.07) | 2.61 (-0.44) | -2634 | 17.9 | 120 | 0.82 | -819 | 5.56 | 14717 | 355.5 | 365.5 | 382.0 | 355.5 |
| 2026-06-09 | 26.76 (+0.14) | 6.59 (-0.06) | 3.05 (-0.08) | 280 | 14.13 | -110 | 5.55 | -144 | 7.27 | 1982 | 395.0 | 373.0 | 395.0 | 360.0 |
| 2026-06-08 | 26.62 (-0.4) | 6.65 (0.0) | 3.13 (-0.07) | 290 | 17.07 | 0 | 0.0 | -127 | 7.47 | 1699 | 359.5 | 359.5 | 360.5 | 359.5 |
| 2026-06-05 | 27.02 (+0.29) | 6.65 (-0.13) | 3.2 (-0.1) | 552 | 25.78 | -237 | 11.07 | -184 | 8.59 | 2141 | 399.0 | 390.0 | 399.0 | 374.0 |
| 2026-06-04 | 26.73 (-0.05) | 6.78 (+0.02) | 3.3 (-0.07) | 204 | 21.21 | 33 | 3.43 | -134 | 13.93 | 962 | 402.0 | 405.0 | 405.0 | 395.0 |
| 2026-06-03 | 26.78 (+0.22) | 6.76 (+0.01) | 3.37 (-0.03) | 431 | 27.9 | 17 | 1.1 | -44 | 2.85 | 1545 | 414.0 | 413.5 | 422.0 | 413.5 |
| 2026-06-02 | 26.56 (-0.06) | 6.75 (-0.02) | 3.4 (0.0) | -104 | 7.51 | -23 | 1.66 | -9 | 0.65 | 1385 | 399.0 | 420.0 | 420.0 | 393.5 |
| 2026-06-01 | 26.62 (+0.19) | 6.77 (+0.02) | 3.4 (-0.05) | 623 | 37.31 | 22 | 1.32 | -83 | 4.97 | 1670 | 415.5 | 428.0 | 428.5 | 410.5 |
| 2026-05-29 | 26.43 (+0.51) | 6.75 (-0.06) | 3.45 (+0.01) | 958 | 45.79 | -99 | 4.73 | 6 | 0.29 | 2092 | 422.0 | 399.0 | 422.0 | 392.0 |
| 2026-05-28 | 25.92 (+0.32) | 6.81 (-0.05) | 3.44 (-0.08) | 649 | 28.57 | -100 | 4.4 | -143 | 6.29 | 2272 | 391.5 | 413.0 | 420.0 | 391.5 |
| 2026-05-27 | 25.6 (-0.17) | 6.86 (-0.09) | 3.52 (+0.13) | 186 | 5.8 | -168 | 5.24 | 245 | 7.64 | 3208 | 418.5 | 411.0 | 418.5 | 402.0 |
| 2026-05-26 | 25.77 (-1.25) | 6.95 (-0.09) | 3.39 (-0.02) | -2547 | 19.95 | -160 | 1.25 | -39 | 0.31 | 12770 | 423.5 | 438.5 | 440.0 | 415.5 |
| 2026-05-25 | 27.02 (-0.31) | 7.04 (+0.07) | 3.41 (+0.14) | -1441 | 6.61 | 132 | 0.61 | 256 | 1.17 | 21814 | 444.0 | 435.0 | 460.0 | 422.5 |
| 2026-05-22 | 27.33 (+2.7) | 6.97 (+0.09) | 3.27 (+0.18) | 5033 | 31.48 | 153 | 0.96 | 335 | 2.1 | 15989 | 425.0 | 398.5 | 425.0 | 398.5 |
| 2026-05-21 | 24.63 (-2.88) | 6.88 (+0.34) | 3.09 (-0.16) | -6139 | 28.04 | 636 | 2.9 | -303 | 1.38 | 21897 | 386.5 | 410.0 | 419.5 | 386.5 |
| 2026-05-20 | 27.51 (-0.7) | 6.54 (+1.18) | 3.25 (+0.1) | -1407 | 5.11 | 2186 | 7.93 | 192 | 0.7 | 27557 | 400.5 | 376.5 | 414.0 | 372.5 |
| 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 | |||
| 2026-05-19 | 28.21 (+0.08) | 5.36 (+0.01) | 3.15 (-0.04) | 70 | 2.94 | 6 | 0.25 | -83 | 3.49 | 2380 | 383.0 | 374.5 | 383.0 | 368.0 |
| 2026-05-18 | 28.13 (+0.61) | 5.35 (0.0) | 3.19 (-0.05) | 1136 | 38.9 | 0 | 0.0 | -92 | 3.15 | 2920 | 387.0 | 352.0 | 387.0 | 340.0 |
| 2026-05-15 | 27.52 (+0.49) | 5.35 (-0.01) | 3.24 (-0.08) | 896 | 33.9 | -4 | 0.15 | -139 | 5.26 | 2643 | 358.5 | 366.0 | 366.0 | 335.0 |
| 2026-05-14 | 27.03 (+0.45) | 5.36 (0.0) | 3.32 (0.0) | 838 | 29.42 | 0 | 0.0 | -9 | 0.32 | 2848 | 358.5 | 380.0 | 382.5 | 357.0 |
| 2026-05-13 | 26.58 (+0.4) | 5.36 (0.0) | 3.32 (-0.15) | 898 | 41.17 | 0 | 0.0 | -279 | 12.79 | 2181 | 374.0 | 369.5 | 374.5 | 358.0 |
| 2026-05-12 | 26.18 (+0.87) | 5.36 (0.0) | 3.47 (-0.03) | 1835 | 54.65 | 0 | 0.0 | -56 | 1.67 | 3358 | 375.0 | 375.0 | 375.0 | 361.5 |
| 2026-05-11 | 25.31 (+1.32) | 5.36 (0.0) | 3.5 (-0.13) | 2135 | 64.4 | 0 | 0.0 | -228 | 6.88 | 3315 | 360.0 | 360.0 | 369.5 | 347.0 |
| 2026-05-08 | 23.99 (+0.32) | 5.36 (+0.01) | 3.63 (-0.02) | 506 | 23.09 | 7 | 0.32 | -41 | 1.87 | 2191 | 337.0 | 335.0 | 341.0 | 329.0 |
| 2026-05-07 | 23.67 (+0.23) | 5.35 (0.0) | 3.65 (+0.08) | 738 | 22.34 | 0 | 0.0 | 143 | 4.33 | 3304 | 342.0 | 365.0 | 365.0 | 333.0 |
| 2026-05-06 | 23.44 (-0.66) | 5.35 (0.0) | 3.57 (+0.4) | -668 | 12.74 | 4 | 0.08 | 751 | 14.33 | 5242 | 348.0 | 373.0 | 373.0 | 348.0 |
| 2026-05-05 | 24.1 (+1.06) | 5.35 (+0.26) | 3.17 (+0.15) | 2231 | 7.76 | 478 | 1.66 | 275 | 0.96 | 28751 | 386.5 | 361.0 | 390.5 | 351.5 |
| 2026-05-04 | 23.04 (-3.43) | 5.09 (+1.41) | 3.02 (-0.7) | -5948 | 17.86 | 2617 | 7.86 | -1291 | 3.88 | 33305 | 355.0 | 362.5 | 374.0 | 340.5 |
| 2026-04-30 | 26.47 (+3.55) | 3.68 (0.0) | 3.72 (+0.03) | 6756 | 27.43 | 4 | 0.02 | 47 | 0.19 | 24628 | 347.5 | 321.0 | 347.5 | 321.0 |
| 2026-04-29 | 22.92 (+0.22) | 3.68 (+0.01) | 3.69 (0.0) | 645 | 5.79 | 8 | 0.07 | -2 | 0.02 | 11146 | 316.0 | 313.5 | 326.0 | 312.0 |
| 2026-04-28 | 22.7 (-0.56) | 3.67 (+0.31) | 3.69 (+0.06) | -1371 | 7.71 | 566 | 3.18 | 123 | 0.69 | 17773 | 318.0 | 309.5 | 324.5 | 302.0 |
| 2026-04-27 | 23.26 (-1.16) | 3.36 (-0.21) | 3.63 (-0.36) | -2397 | 13.17 | -378 | 2.08 | -667 | 3.67 | 18198 | 311.5 | 351.0 | 351.0 | 311.5 |
| 2026-04-24 | 24.42 (+0.3) | 3.57 (+0.14) | 3.99 (+0.04) | 680 | 15.98 | 251 | 5.9 | 70 | 1.64 | 4256 | 346.0 | 358.0 | 360.5 | 319.0 |
| 2026-04-23 | 24.12 (-0.23) | 3.43 (+0.18) | 3.95 (-0.09) | 236 | 4.83 | 346 | 7.09 | -162 | 3.32 | 4883 | 346.0 | 383.0 | 384.0 | 328.5 |
| 2026-04-22 | 24.35 (+0.03) | 3.25 (+0.36) | 4.04 (-0.03) | 92 | 2.53 | 653 | 17.96 | -66 | 1.82 | 3636 | 364.5 | 345.0 | 369.5 | 345.0 |
| 2026-04-21 | 24.32 (+0.19) | 2.89 (0.0) | 4.07 (-0.1) | 505 | 18.02 | 12 | 0.43 | -175 | 6.25 | 2802 | 340.0 | 341.0 | 341.0 | 326.0 |
| 2026-04-20 | 24.13 (+0.28) | 2.89 (-1.07) | 4.17 (+0.01) | 503 | 17.13 | 13 | 0.44 | 16 | 0.54 | 2937 | 333.0 | 314.5 | 341.0 | 314.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 23.85 (+0.84) | 3.96 (0.0) | 4.16 (+0.14) | 1745 | 38.77 | 0 | 0.0 | 251 | 5.58 | 4501 | 310.5 | 298.0 | 311.0 | 298.0 |
| 2026-04-16 | 23.01 (+0.41) | 3.96 (0.0) | 4.02 (+0.01) | 899 | 37.18 | 4 | 0.17 | 30 | 1.24 | 2418 | 290.0 | 280.0 | 291.5 | 280.0 |
| 2026-04-15 | 22.6 (+0.13) | 3.96 (+0.01) | 4.01 (-0.2) | 111 | 3.11 | 10 | 0.28 | -377 | 10.56 | 3569 | 275.0 | 282.0 | 282.0 | 275.0 |
| 2026-04-14 | 22.47 (-0.6) | 3.95 (0.0) | 4.21 (+0.2) | -1014 | 26.03 | 0 | 0.0 | 365 | 9.37 | 3895 | 280.5 | 300.0 | 300.0 | 280.0 |
| 2026-04-13 | 23.07 (-0.06) | 3.95 (+0.29) | 4.01 (+0.05) | 200 | 6.33 | 550 | 17.39 | 93 | 2.94 | 3162 | 293.0 | 293.5 | 295.5 | 288.0 |
| 2026-04-10 | 23.13 (+0.63) | 3.66 (+0.04) | 3.96 (+0.05) | 1102 | 3.8 | 67 | 0.23 | 91 | 0.31 | 28989 | 299.0 | 311.0 | 314.0 | 287.0 |
| 2026-04-09 | 22.5 (+0.13) | 3.62 (0.0) | 3.91 (+0.2) | 145 | 0.73 | 2 | 0.01 | 368 | 1.85 | 19878 | 288.0 | 292.5 | 299.5 | 286.0 |
| 2026-04-08 | 22.37 (-1.57) | 3.62 (+0.34) | 3.71 (+0.01) | -3830 | 9.37 | 630 | 1.54 | 26 | 0.06 | 40867 | 290.5 | 306.0 | 307.5 | 282.0 |
| 2026-04-07 | 23.94 (+0.26) | 3.28 (+0.19) | 3.7 (+0.29) | 523 | 3.16 | 348 | 2.1 | 538 | 3.25 | 16536 | 284.5 | 267.5 | 284.5 | 266.5 |
| 2026-04-02 | 23.68 (-0.09) | 3.09 (+0.24) | 3.41 (-0.01) | -380 | 1.25 | 432 | 1.42 | -20 | 0.07 | 30358 | 259.0 | 267.0 | 276.5 | 258.0 |
| 2026-04-01 | 23.77 (+1.94) | 2.85 (+0.08) | 3.42 (+0.03) | 3253 | 13.07 | 151 | 0.61 | 51 | 0.2 | 24882 | 263.5 | 261.0 | 269.5 | 259.0 |
| 2026-03-31 | 21.83 (-2.44) | 2.77 (+0.03) | 3.39 (-0.37) | -5077 | 23.44 | 67 | 0.31 | -686 | 3.17 | 21663 | 246.5 | 260.0 | 263.0 | 246.5 |
| 2026-03-30 | 24.27 (+0.09) | 2.74 (-0.03) | 3.76 (+0.05) | -8 | 0.04 | -62 | 0.31 | 105 | 0.53 | 19970 | 273.5 | 264.5 | 273.5 | 251.0 |
| 2026-03-27 | 24.18 (-1.44) | 2.77 (+0.05) | 3.71 (+0.04) | -2774 | 9.79 | 87 | 0.31 | 73 | 0.26 | 28346 | 270.5 | 262.0 | 275.5 | 259.0 |
| 2026-03-26 | 25.62 (-0.91) | 2.72 (+1.05) | 3.67 (+0.02) | -1311 | 2.18 | 1942 | 3.24 | 28 | 0.05 | 60013 | 272.0 | 274.0 | 293.0 | 268.5 |
| 2026-03-25 | 26.53 (-0.49) | 1.67 (-0.01) | 3.65 (+0.09) | -689 | 10.48 | -12 | 0.18 | 175 | 2.66 | 6575 | 266.5 | 266.5 | 266.5 | 266.5 |
| 2026-03-24 | 27.02 (+1.98) | 1.68 (+0.01) | 3.56 (+0.11) | 3612 | 9.39 | 23 | 0.06 | 190 | 0.49 | 38466 | 242.5 | 232.0 | 243.5 | 218.5 |
| 2026-03-23 | 25.04 (+0.33) | 1.67 (0.0) | 3.45 (-0.44) | 413 | 1.5 | 0 | 0.0 | -811 | 2.95 | 27525 | 221.5 | 217.5 | 240.0 | 216.5 |
| 2026-03-20 | 24.71 (+0.63) | 1.67 (0.0) | 3.89 (-0.1) | 1369 | 5.28 | -3 | 0.01 | -173 | 0.67 | 25939 | 230.0 | 238.5 | 244.0 | 227.0 |
| 2026-03-19 | 24.08 (-1.09) | 1.67 (0.0) | 3.99 (+0.27) | -2223 | 7.8 | 8 | 0.03 | 487 | 1.71 | 28492 | 227.0 | 224.5 | 239.5 | 224.0 |
| 2026-03-18 | 25.17 (+1.64) | 1.67 (-0.43) | 3.72 (+0.23) | 3074 | 13.76 | -797 | 3.57 | 427 | 1.91 | 22339 | 227.5 | 220.0 | 227.5 | 218.5 |
| 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 | 23.53 (-1.1) | 2.1 (-0.09) | 3.49 (-0.02) | -2426 | 11.82 | -173 | 0.84 | -39 | 0.19 | 20531 | 216.0 | 229.0 | 232.5 | 213.0 |
| 2026-03-16 | 24.63 (-2.36) | 2.19 (+0.01) | 3.51 (-0.26) | -4515 | 21.28 | 18 | 0.08 | -473 | 2.23 | 21214 | 229.0 | 242.5 | 246.5 | 222.0 |
| 2026-03-13 | 26.99 (-0.38) | 2.18 (+0.01) | 3.77 (-0.14) | -713 | 11.66 | 23 | 0.38 | -254 | 4.15 | 6115 | 237.5 | 218.0 | 240.0 | 216.0 |
| 2026-03-12 | 27.37 (-0.05) | 2.17 (+0.01) | 3.91 (-0.09) | 121 | 2.26 | 23 | 0.43 | -181 | 3.38 | 5350 | 223.0 | 219.5 | 230.0 | 219.0 |
| 2026-03-11 | 27.42 (-0.03) | 2.16 (0.0) | 4.0 (+0.02) | -19 | 0.46 | 0 | 0.0 | 38 | 0.92 | 4114 | 221.5 | 211.0 | 221.5 | 211.0 |
| 2026-03-10 | 27.45 (+0.29) | 2.16 (0.0) | 3.98 (-0.24) | 551 | 10.66 | -2 | 0.04 | -445 | 8.61 | 5169 | 201.5 | 203.5 | 205.0 | 193.0 |
| 2026-03-09 | 27.16 (+0.14) | 2.16 (+0.01) | 4.22 (-0.12) | 266 | 8.15 | 7 | 0.21 | -215 | 6.59 | 3262 | 195.5 | 195.5 | 196.0 | 195.5 |
| 2026-03-06 | 27.02 (+0.22) | 2.15 (0.0) | 4.34 (+0.16) | 444 | 10.59 | 8 | 0.19 | 287 | 6.85 | 4192 | 217.0 | 207.0 | 217.0 | 206.5 |
| 2026-03-05 | 26.8 (-0.82) | 2.15 (-0.02) | 4.18 (-0.53) | -355 | 3.47 | -39 | 0.38 | -967 | 9.46 | 10224 | 218.0 | 232.0 | 239.5 | 204.0 |
| 2026-03-04 | 27.62 (+0.04) | 2.17 (-0.65) | 4.71 (-0.27) | 730 | 11.02 | -1200 | 18.11 | -512 | 7.73 | 6627 | 226.5 | 234.5 | 234.5 | 226.5 |
| 2026-03-03 | 27.58 (+1.21) | 2.82 (0.0) | 4.98 (-0.21) | 2244 | 15.41 | 0 | 0.0 | -391 | 2.68 | 14563 | 251.5 | 255.0 | 262.0 | 238.5 |
| 2026-03-02 | 26.37 (+1.94) | 2.82 (-0.58) | 5.19 (+0.21) | 3602 | 26.98 | -1080 | 8.09 | 391 | 2.93 | 13349 | 239.0 | 221.0 | 239.0 | 221.0 |
| 2026-02-26 | 24.43 (+2.4) | 3.4 (-0.01) | 4.98 (+0.21) | 4332 | 27.0 | -5 | 0.03 | 395 | 2.46 | 16044 | 217.5 | 202.0 | 217.5 | 201.5 |
| 2026-02-25 | 22.03 (-2.07) | 3.41 (0.0) | 4.77 (-0.01) | -4254 | 18.41 | 0 | 0.0 | -21 | 0.09 | 23110 | 198.0 | 205.0 | 207.0 | 193.0 |
| 2026-02-24 | 24.1 (+0.78) | 3.41 (+0.01) | 4.78 (+0.89) | 248 | 0.6 | 0 | 0.0 | 1645 | 3.99 | 41199 | 200.0 | 187.5 | 203.0 | 185.5 |
| 2026-02-23 | 23.32 (-1.55) | 3.4 (0.0) | 3.89 (+0.34) | -3231 | 12.33 | 0 | 0.0 | 639 | 2.44 | 26196 | 187.0 | 185.5 | 191.0 | 183.0 |
| 2026-02-11 | 24.87 (-2.4) | 3.4 (+0.01) | 3.55 (-0.18) | -4773 | 12.85 | 21 | 0.06 | -349 | 0.94 | 37140 | 180.0 | 194.0 | 194.0 | 177.5 |
| 2026-02-10 | 27.27 (+1.44) | 3.39 (-0.02) | 3.73 (+0.15) | 3086 | 10.63 | -38 | 0.13 | 282 | 0.97 | 29040 | 190.0 | 177.0 | 190.0 | 174.5 |
| 2026-02-09 | 25.83 (+0.51) | 3.41 (+0.01) | 3.58 (+0.25) | 913 | 7.65 | 31 | 0.26 | 465 | 3.9 | 11934 | 173.0 | 173.0 | 176.5 | 167.5 |
| 2026-02-06 | 25.32 (+0.13) | 3.4 (+0.02) | 3.33 (-0.11) | 966 | 8.92 | 32 | 0.3 | -197 | 1.82 | 10834 | 164.5 | 168.0 | 170.0 | 160.5 |
| 2026-02-05 | 25.19 (+0.59) | 3.38 (+0.04) | 3.44 (-0.07) | 1309 | 7.25 | 66 | 0.37 | -143 | 0.79 | 18044 | 170.5 | 179.0 | 184.0 | 170.5 |
| 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 | |||
| 2026-02-04 | 24.6 (+0.03) | 3.34 (+0.45) | 3.51 (+0.04) | 430 | 1.44 | 846 | 2.83 | 79 | 0.26 | 29884 | 181.5 | 172.5 | 184.5 | 172.5 |
| 2026-02-03 | 24.57 (+2.34) | 2.89 (+0.1) | 3.47 (-0.11) | 4187 | 26.43 | 181 | 1.14 | -194 | 1.22 | 15844 | 172.0 | 162.0 | 172.0 | 160.0 |
| 2026-02-02 | 22.23 (+0.35) | 2.79 (0.0) | 3.58 (-0.78) | 687 | 7.05 | 0 | 0.0 | -1453 | 14.91 | 9748 | 156.5 | 164.5 | 165.0 | 152.5 |
| 2026-01-30 | 21.88 (-0.01) | 2.79 (+0.01) | 4.36 (-0.29) | 835 | 13.99 | 16 | 0.27 | -528 | 8.85 | 5968 | 168.0 | 170.5 | 173.5 | 163.5 |
| 2026-01-29 | 21.89 (+0.69) | 2.78 (+0.02) | 4.65 (-0.13) | 908 | 10.85 | 31 | 0.37 | -255 | 3.05 | 8371 | 171.0 | 174.0 | 174.5 | 168.0 |
| 2026-01-28 | 21.2 (+0.51) | 2.76 (-1.6) | 4.78 (+0.04) | 682 | 2.74 | -2956 | 11.88 | 77 | 0.31 | 24891 | 173.5 | 174.5 | 186.0 | 171.5 |
| 2026-01-27 | 20.69 (-1.08) | 4.36 (-0.03) | 4.74 (-0.02) | -1587 | 12.96 | -58 | 0.47 | -35 | 0.29 | 12245 | 171.5 | 173.0 | 178.0 | 169.5 |
| 2026-01-26 | 21.77 (+0.09) | 4.39 (0.0) | 4.76 (-0.04) | 195 | 2.78 | 3 | 0.04 | -66 | 0.94 | 7019 | 168.0 | 170.5 | 171.5 | 165.0 |
| 2026-01-23 | 21.68 (+0.55) | 4.39 (-0.32) | 4.8 (-0.15) | 1329 | 12.12 | -581 | 5.3 | -274 | 2.5 | 10969 | 170.0 | 178.5 | 178.5 | 169.0 |
| 2026-01-22 | 21.13 (-0.4) | 4.71 (-0.04) | 4.95 (+0.02) | -843 | 5.61 | -87 | 0.58 | 28 | 0.19 | 15027 | 177.5 | 182.5 | 186.5 | 177.0 |
| 2026-01-21 | 21.53 (+0.03) | 4.75 (+0.65) | 4.93 (-0.38) | -597 | 1.35 | 288 | 0.65 | -693 | 1.57 | 44169 | 176.5 | 185.0 | 196.0 | 174.5 |
| 2026-01-20 | 21.5 (-0.77) | 4.1 (+0.12) | 5.31 (+0.45) | -1647 | 8.53 | 217 | 1.12 | 817 | 4.23 | 19312 | 184.5 | 168.0 | 184.5 | 167.0 |
| 2026-01-19 | 22.27 (-1.39) | 3.98 (+0.4) | 4.86 (+0.1) | -2798 | 18.22 | 730 | 4.75 | 185 | 1.2 | 15360 | 168.0 | 172.0 | 172.0 | 163.0 |
| 2026-01-16 | 23.66 (-1.68) | 3.58 (-0.01) | 4.76 (+0.51) | -3662 | 18.83 | -12 | 0.06 | 953 | 4.9 | 19444 | 170.5 | 170.0 | 174.0 | 162.5 |
| 2026-01-15 | 25.34 (+1.64) | 3.59 (+0.28) | 4.25 (+0.11) | 2938 | 15.84 | 517 | 2.79 | 199 | 1.07 | 18544 | 168.5 | 159.5 | 170.0 | 159.5 |
| 2026-01-14 | 23.7 (-0.7) | 3.31 (+0.22) | 4.14 (+0.23) | -915 | 9.67 | 418 | 4.42 | 429 | 4.53 | 9462 | 160.0 | 158.0 | 163.0 | 157.0 |
| 2026-01-13 | 24.4 (-2.19) | 3.09 (+0.04) | 3.91 (-0.1) | -4986 | 22.73 | 71 | 0.32 | -195 | 0.89 | 21940 | 156.0 | 166.5 | 167.0 | 155.0 |
| 2026-01-12 | 26.59 (+1.07) | 3.05 (+0.45) | 4.01 (+0.42) | 1954 | 11.12 | 818 | 4.65 | 777 | 4.42 | 17579 | 162.0 | 150.0 | 162.0 | 150.0 |
| 2026-01-09 | 25.52 (-0.38) | 2.6 (+0.03) | 3.59 (-0.08) | -1434 | 11.97 | 74 | 0.62 | -148 | 1.24 | 11975 | 147.5 | 149.5 | 151.5 | 142.0 |
| 2026-01-08 | 25.9 (-1.07) | 2.57 (+0.39) | 3.67 (-0.11) | -2387 | 25.34 | 716 | 7.6 | -198 | 2.1 | 9419 | 150.0 | 153.0 | 156.5 | 149.0 |
| 2026-01-07 | 26.97 (-0.96) | 2.18 (+0.69) | 3.78 (+0.4) | -2026 | 17.17 | 1275 | 10.81 | 749 | 6.35 | 11797 | 154.0 | 152.0 | 159.5 | 149.5 |
| 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 | 27.93 (-0.17) | 1.49 (-0.02) | 3.38 (+0.08) | -84 | 3.9 | -37 | 1.72 | 138 | 6.41 | 2153 | 148.0 | 149.5 | 151.5 | 148.0 |
| 2026-01-05 | 28.1 (-0.26) | 1.51 (-0.05) | 3.3 (+0.06) | -399 | 10.47 | -95 | 2.49 | 117 | 3.07 | 3812 | 148.5 | 153.0 | 153.5 | 146.5 |
| 2026-01-02 | 28.36 (-0.11) | 1.56 (-0.01) | 3.24 (0.0) | -187 | 7.93 | -12 | 0.51 | -7 | 0.3 | 2357 | 150.5 | 152.5 | 153.5 | 149.0 |
| 2025-12-31 | 28.47 (+0.08) | 1.57 (+0.09) | 3.24 (-0.04) | 147 | 6.46 | 163 | 7.16 | -65 | 2.86 | 2276 | 151.5 | 154.0 | 155.0 | 151.0 |
| 2025-12-30 | 28.39 (+0.27) | 1.48 (-0.07) | 3.28 (-0.03) | 522 | 18.39 | -140 | 4.93 | -66 | 2.33 | 2838 | 154.0 | 154.5 | 155.5 | 153.0 |
| 2025-12-29 | 28.12 (-0.28) | 1.55 (+0.06) | 3.31 (-0.1) | -463 | 8.78 | 111 | 2.11 | -179 | 3.39 | 5273 | 155.5 | 157.0 | 157.5 | 153.0 |
| 2025-12-26 | 28.4 (-0.5) | 1.49 (+0.04) | 3.41 (+0.02) | -538 | 9.01 | 82 | 1.37 | 29 | 0.49 | 5974 | 156.5 | 154.0 | 158.0 | 153.5 |
| 2025-12-24 | 28.9 (-0.55) | 1.45 (-0.05) | 3.39 (+0.15) | -624 | 7.71 | -90 | 1.11 | 295 | 3.64 | 8095 | 154.5 | 152.0 | 156.0 | 151.0 |
| 2025-12-23 | 29.45 (-0.19) | 1.5 (+0.07) | 3.24 (+0.28) | -269 | 1.8 | 118 | 0.79 | 512 | 3.42 | 14960 | 153.0 | 149.0 | 155.0 | 146.0 |
| 2025-12-22 | 29.64 (+1.29) | 1.43 (0.0) | 2.96 (+0.25) | 2380 | 28.67 | 0 | 0.0 | 453 | 5.46 | 8302 | 147.0 | 135.5 | 147.0 | 135.5 |
| 2025-12-19 | 28.35 (+0.17) | 1.43 (-0.01) | 2.71 (0.0) | 281 | 18.07 | -5 | 0.32 | 14 | 0.9 | 1555 | 134.0 | 132.5 | 135.5 | 132.0 |
| 2025-12-18 | 28.18 (-0.15) | 1.44 (0.0) | 2.71 (0.0) | -260 | 19.94 | 0 | 0.0 | -6 | 0.46 | 1304 | 131.0 | 131.5 | 133.0 | 130.5 |
| 2025-12-17 | 28.33 (+0.04) | 1.44 (0.0) | 2.71 (-0.01) | 16 | 0.9 | 0 | 0.0 | -19 | 1.07 | 1783 | 133.0 | 133.5 | 135.5 | 132.5 |
| 2025-12-16 | 28.29 (-0.26) | 1.44 (-0.01) | 2.72 (-0.12) | -802 | 25.39 | -31 | 0.98 | -230 | 7.28 | 3159 | 131.5 | 135.0 | 135.5 | 129.5 |
| 2025-12-15 | 28.55 (+0.05) | 1.45 (-0.12) | 2.84 (-0.04) | -139 | 3.11 | -206 | 4.61 | -69 | 1.55 | 4466 | 135.5 | 136.0 | 137.0 | 134.0 |
| 2025-12-12 | 28.5 (+0.36) | 1.57 (-0.02) | 2.88 (-0.01) | 624 | 15.37 | -40 | 0.99 | -26 | 0.64 | 4059 | 139.0 | 142.0 | 143.5 | 138.0 |
| 2025-12-11 | 28.14 (+0.07) | 1.59 (+0.03) | 2.89 (-0.06) | 17 | 0.44 | 49 | 1.26 | -92 | 2.37 | 3876 | 141.0 | 143.0 | 144.5 | 141.0 |
| 2025-12-10 | 28.07 (+0.22) | 1.56 (0.0) | 2.95 (-0.01) | 296 | 10.67 | -1 | 0.04 | -23 | 0.83 | 2773 | 141.5 | 142.0 | 144.5 | 140.5 |
| 2025-12-09 | 27.85 (-0.64) | 1.56 (+0.05) | 2.96 (+0.07) | -1308 | 22.11 | 98 | 1.66 | 130 | 2.2 | 5915 | 141.0 | 141.5 | 146.0 | 140.0 |
| 2025-12-08 | 28.49 (+0.71) | 1.51 (+0.07) | 2.89 (+0.01) | 1270 | 36.72 | 129 | 3.73 | 12 | 0.35 | 3459 | 140.0 | 138.0 | 141.0 | 138.0 |
| 2025-12-05 | 27.78 (-0.05) | 1.44 (0.0) | 2.88 (-0.03) | -352 | 19.75 | 0 | 0.0 | -48 | 2.69 | 1782 | 136.5 | 137.5 | 139.0 | 136.0 |
| 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 | 27.83 (+0.03) | 1.44 (-0.19) | 2.91 (-0.03) | -230 | 4.62 | -350 | 7.03 | -57 | 1.14 | 4980 | 138.0 | 138.5 | 140.0 | 135.0 |
| 2025-12-03 | 27.8 (-0.12) | 1.63 (-0.04) | 2.94 (-0.03) | -204 | 9.55 | -76 | 3.56 | -53 | 2.48 | 2136 | 139.5 | 141.0 | 141.5 | 139.0 |
| 2025-12-02 | 27.92 (+0.62) | 1.67 (-0.04) | 2.97 (+0.06) | 1405 | 35.09 | -76 | 1.9 | 99 | 2.47 | 4004 | 139.5 | 140.5 | 142.5 | 139.0 |
| 2025-12-01 | 27.3 (-0.59) | 1.71 (0.0) | 2.91 (-0.12) | -1195 | 37.72 | -8 | 0.25 | -208 | 6.57 | 3168 | 139.0 | 143.0 | 144.0 | 138.5 |
| 2025-11-28 | 27.89 (+0.47) | 1.71 (-0.06) | 3.03 (+0.24) | 843 | 14.88 | -100 | 1.76 | 439 | 7.75 | 5666 | 142.5 | 139.5 | 146.0 | 137.0 |
| 2025-11-27 | 27.42 (-1.07) | 1.77 (-0.01) | 2.79 (+0.03) | -1462 | 35.96 | -27 | 0.66 | 48 | 1.18 | 4066 | 138.0 | 144.0 | 144.5 | 138.0 |
| 2025-11-26 | 28.49 (+0.81) | 1.78 (+0.04) | 2.76 (+0.02) | 1541 | 40.69 | 84 | 2.22 | 39 | 1.03 | 3787 | 142.5 | 141.5 | 144.0 | 141.0 |
| 2025-11-25 | 27.68 (-0.09) | 1.74 (+0.08) | 2.74 (+0.07) | -134 | 1.89 | 146 | 2.05 | 132 | 1.86 | 7108 | 138.5 | 141.0 | 144.5 | 138.0 |
| 2025-11-24 | 27.77 (+0.27) | 1.66 (-0.06) | 2.67 (0.0) | 342 | 7.59 | -113 | 2.51 | -9 | 0.2 | 4508 | 138.0 | 135.0 | 139.5 | 134.0 |
| 2025-11-21 | 27.5 (-1.09) | 1.72 (-0.21) | 2.67 (-0.15) | -2051 | 31.46 | -394 | 6.04 | -277 | 4.25 | 6519 | 134.5 | 139.0 | 139.5 | 133.5 |
| 2025-11-20 | 28.59 (+0.61) | 1.93 (+0.01) | 2.82 (+0.05) | 1032 | 21.01 | 15 | 0.31 | 102 | 2.08 | 4911 | 145.0 | 144.5 | 147.5 | 141.5 |
| 2025-11-19 | 27.98 (-0.14) | 1.92 (0.0) | 2.77 (-0.09) | -249 | 7.38 | 4 | 0.12 | -171 | 5.07 | 3375 | 140.0 | 142.5 | 145.5 | 140.0 |
| 2025-11-18 | 28.12 (-0.89) | 1.92 (0.0) | 2.86 (-0.21) | -1208 | 21.92 | 8 | 0.15 | -390 | 7.08 | 5511 | 143.0 | 149.0 | 150.5 | 143.0 |
| 2025-11-17 | 29.01 (+0.54) | 1.92 (0.0) | 3.07 (-0.22) | 986 | 19.1 | 5 | 0.1 | -400 | 7.75 | 5162 | 151.0 | 153.5 | 158.0 | 151.0 |
| 2025-11-14 | 28.47 (-0.25) | 1.92 (+0.03) | 3.29 (-0.35) | -470 | 9.78 | 44 | 0.92 | -643 | 13.38 | 4805 | 149.5 | 155.0 | 157.0 | 149.0 |
| 2025-11-13 | 28.72 (+0.21) | 1.89 (-0.06) | 3.64 (+0.2) | 403 | 9.04 | -105 | 2.36 | 366 | 8.21 | 4457 | 156.5 | 149.0 | 157.0 | 149.0 |
| 2025-11-12 | 28.51 (-0.29) | 1.95 (+0.01) | 3.44 (+0.01) | -549 | 20.9 | 24 | 0.91 | 8 | 0.3 | 2627 | 149.0 | 153.0 | 154.0 | 149.0 |
| 2025-11-11 | 28.8 (+0.26) | 1.94 (-0.4) | 3.43 (-0.15) | 449 | 11.46 | -751 | 19.17 | -263 | 6.71 | 3917 | 152.0 | 157.0 | 157.5 | 152.0 |
| 2025-11-10 | 28.54 (-0.08) | 2.34 (+0.02) | 3.58 (+0.15) | -192 | 3.8 | 41 | 0.81 | 263 | 5.21 | 5048 | 157.0 | 156.0 | 157.5 | 150.0 |
| 2025-11-07 | 28.62 (-0.15) | 2.32 (+0.01) | 3.43 (-0.07) | -245 | 2.92 | 12 | 0.14 | -113 | 1.34 | 8404 | 156.0 | 153.5 | 158.0 | 149.0 |
| 2025-11-06 | 28.77 (+0.51) | 2.31 (-0.02) | 3.5 (+0.5) | 944 | 8.33 | -39 | 0.34 | 917 | 8.09 | 11331 | 157.0 | 150.5 | 157.5 | 145.5 |
| 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 | 28.26 (+0.11) | 2.33 (-0.01) | 3.0 (-0.14) | 192 | 5.3 | -12 | 0.33 | -269 | 7.43 | 3620 | 147.0 | 144.5 | 147.0 | 141.5 |
| 2025-11-04 | 28.15 (+0.73) | 2.34 (0.0) | 3.14 (-0.03) | 1266 | 18.2 | 8 | 0.11 | -52 | 0.75 | 6957 | 147.5 | 145.0 | 148.5 | 142.0 |
| 2025-11-03 | 27.42 (+0.61) | 2.34 (-0.3) | 3.17 (+0.25) | 1089 | 18.15 | -560 | 9.33 | 459 | 7.65 | 6000 | 144.5 | 141.5 | 145.0 | 141.0 |
| 2025-10-31 | 26.81 (-0.99) | 2.64 (-1.26) | 2.92 (+0.19) | -1902 | 15.9 | -2338 | 19.55 | 351 | 2.93 | 11962 | 138.5 | 148.0 | 149.5 | 137.0 |
| 2025-10-30 | 27.8 (+0.23) | 3.9 (-0.25) | 2.73 (+0.01) | 307 | 10.14 | -451 | 14.9 | 25 | 0.83 | 3027 | 142.0 | 145.5 | 145.5 | 141.5 |
| 2025-10-29 | 27.57 (-0.33) | 4.15 (-0.76) | 2.72 (0.0) | -565 | 7.5 | -1416 | 18.79 | -4 | 0.05 | 7536 | 144.0 | 149.5 | 150.5 | 140.5 |
| 2025-10-28 | 27.9 (+0.14) | 4.91 (-0.09) | 2.72 (+0.06) | 302 | 7.56 | -156 | 3.91 | 124 | 3.1 | 3994 | 149.0 | 146.0 | 151.0 | 142.5 |
| 2025-10-27 | 27.76 (+0.4) | 5.0 (-0.22) | 2.66 (+0.02) | 618 | 21.56 | -417 | 14.54 | 23 | 0.8 | 2867 | 145.0 | 146.0 | 147.0 | 144.0 |
| 2025-10-23 | 27.36 (+0.06) | 5.22 (-0.32) | 2.64 (-0.01) | 134 | 4.42 | -595 | 19.64 | -18 | 0.59 | 3030 | 144.0 | 146.5 | 147.0 | 143.0 |
| 2025-10-22 | 27.3 (-0.1) | 5.54 (+0.56) | 2.65 (-0.06) | 114 | 5.5 | -237 | 11.43 | -112 | 5.4 | 2074 | 148.5 | 149.0 | 151.0 | 147.5 |
| 2025-10-21 | 27.4 (+0.54) | 4.98 (-0.5) | 2.71 (+0.02) | 1224 | 30.18 | -915 | 22.56 | 46 | 1.13 | 4055 | 150.0 | 147.5 | 151.5 | 147.0 |
| 2025-10-20 | 26.86 (+0.45) | 5.48 (-1.06) | 2.69 (+0.03) | 1230 | 27.32 | -1976 | 43.89 | 56 | 1.24 | 4502 | 145.5 | 144.5 | 147.5 | 143.0 |
| 2025-10-17 | 26.41 (+0.56) | 6.54 (-1.06) | 2.66 (+0.06) | 1207 | 24.4 | -1945 | 39.32 | 106 | 2.14 | 4946 | 142.5 | 145.5 | 146.0 | 141.5 |
| 2025-10-16 | 25.85 (+1.4) | 7.6 (-1.0) | 2.6 (+0.09) | 2746 | 43.51 | -1855 | 29.39 | 169 | 2.68 | 6311 | 146.5 | 146.0 | 150.0 | 144.0 |
| 2025-10-15 | 24.45 (+0.86) | 8.6 (-0.99) | 2.51 (-0.05) | 2027 | 32.57 | -1829 | 29.39 | -88 | 1.41 | 6224 | 146.0 | 149.5 | 151.0 | 144.5 |
| 2025-10-14 | 23.59 (+0.41) | 9.59 (+0.01) | 2.56 (-0.06) | 972 | 21.98 | 9 | 0.2 | -122 | 2.76 | 4423 | 148.0 | 154.0 | 155.0 | 148.0 |
| 2025-10-13 | 23.18 (-0.2) | 9.58 (-1.07) | 2.62 (-0.16) | -329 | 4.2 | -1979 | 25.24 | -281 | 3.58 | 7840 | 152.0 | 151.0 | 154.0 | 149.0 |
| 2025-10-09 | 23.38 (-0.54) | 10.65 (+0.01) | 2.78 (-0.28) | -1181 | 19.0 | 20 | 0.32 | -524 | 8.43 | 6216 | 160.5 | 166.5 | 167.0 | 160.5 |
| 2025-10-08 | 23.92 (+0.4) | 10.64 (+0.28) | 3.06 (+0.09) | 513 | 6.45 | 511 | 6.43 | 166 | 2.09 | 7952 | 163.5 | 163.5 | 167.0 | 161.0 |
| 2025-10-07 | 23.52 (-0.2) | 10.36 (-0.41) | 2.97 (+0.08) | -487 | 9.05 | -755 | 14.03 | 150 | 2.79 | 5383 | 163.0 | 167.0 | 167.5 | 161.0 |
| 2025-10-03 | 23.72 (-0.28) | 10.77 (+0.01) | 2.89 (+0.18) | -666 | 10.91 | 33 | 0.54 | 330 | 5.4 | 6106 | 163.0 | 163.0 | 167.5 | 161.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 24.0 (-0.36) | 10.76 (+0.07) | 2.71 (+0.09) | -492 | 22.86 | 128 | 5.95 | 158 | 7.34 | 2152 | 160.5 | 164.0 | 164.0 | 160.5 |
| 2025-10-01 | 24.36 (-0.12) | 10.69 (+0.09) | 2.62 (-0.03) | -174 | 10.06 | 156 | 9.02 | -50 | 2.89 | 1730 | 161.0 | 162.5 | 163.0 | 160.0 |
| 2025-09-30 | 24.48 (-0.15) | 10.6 (+0.14) | 2.65 (+0.05) | 239 | 9.82 | 270 | 11.09 | 99 | 4.07 | 2434 | 161.0 | 159.0 | 161.0 | 157.0 |
| 2025-09-26 | 24.63 (+0.36) | 10.46 (-0.05) | 2.6 (-0.08) | 579 | 13.8 | -91 | 2.17 | -158 | 3.77 | 4196 | 154.0 | 159.0 | 159.0 | 152.0 |
| 2025-09-25 | 24.27 (+0.02) | 10.51 (+0.01) | 2.68 (-0.01) | -41 | 1.42 | 11 | 0.38 | -5 | 0.17 | 2882 | 159.5 | 159.5 | 163.5 | 157.5 |
| 2025-09-24 | 24.25 (+0.26) | 10.5 (0.0) | 2.69 (-0.06) | 380 | 13.2 | -4 | 0.14 | -116 | 4.03 | 2879 | 158.5 | 161.5 | 161.5 | 158.0 |
| 2025-09-23 | 23.99 (-0.7) | 10.5 (+0.14) | 2.75 (+0.07) | -1071 | 16.59 | 254 | 3.93 | 123 | 1.91 | 6456 | 160.0 | 167.0 | 167.5 | 159.5 |
| 2025-09-22 | 24.69 (-0.12) | 10.36 (+0.02) | 2.68 (+0.16) | -275 | 6.06 | 51 | 1.12 | 291 | 6.41 | 4537 | 167.5 | 165.5 | 168.5 | 164.5 |
| 2025-09-19 | 24.81 (-0.1) | 10.34 (+0.44) | 2.52 (-0.11) | -298 | 4.14 | 806 | 11.19 | -198 | 2.75 | 7206 | 165.0 | 167.5 | 169.5 | 164.0 |
| 2025-09-18 | 24.91 (-0.22) | 9.9 (+0.32) | 2.63 (+0.23) | -247 | 1.62 | 599 | 3.93 | 429 | 2.81 | 15258 | 164.5 | 162.0 | 170.0 | 161.0 |
| 2025-09-17 | 25.13 (+0.71) | 9.58 (+0.04) | 2.4 (0.0) | 1518 | 30.37 | 74 | 1.48 | -2 | 0.04 | 4998 | 160.5 | 157.5 | 161.0 | 157.0 |
| 2025-09-16 | 24.42 (+1.24) | 9.54 (-0.43) | 2.4 (+0.05) | 2493 | 50.67 | -792 | 16.1 | 100 | 2.03 | 4920 | 157.5 | 151.5 | 158.0 | 151.0 |
| 2025-09-15 | 23.18 (-0.22) | 9.97 (-0.26) | 2.35 (-0.08) | -546 | 14.53 | -490 | 13.04 | -152 | 4.04 | 3759 | 150.5 | 154.5 | 154.5 | 150.0 |
| 2025-09-12 | 23.4 (-0.13) | 10.23 (-0.28) | 2.43 (-0.02) | -83 | 2.79 | -512 | 17.23 | -31 | 1.04 | 2972 | 154.5 | 154.0 | 155.5 | 151.0 |
| 2025-09-11 | 23.53 (+0.28) | 10.51 (-0.51) | 2.45 (+0.03) | 555 | 7.54 | -957 | 13.0 | 50 | 0.68 | 7360 | 153.5 | 155.0 | 157.0 | 151.5 |
| 2025-09-10 | 23.25 (-0.12) | 11.02 (-0.25) | 2.42 (+0.03) | -341 | 5.99 | -441 | 7.74 | 49 | 0.86 | 5696 | 155.5 | 162.0 | 162.0 | 153.5 |
| 2025-09-09 | 23.37 (0.0) | 11.27 (+0.18) | 2.39 (-0.08) | -287 | 5.4 | 319 | 6.01 | -135 | 2.54 | 5310 | 160.0 | 160.0 | 162.0 | 158.0 |
| 2025-09-08 | 23.37 (+0.27) | 11.09 (+0.08) | 2.47 (+0.03) | 367 | 8.4 | 146 | 3.34 | 51 | 1.17 | 4370 | 158.5 | 156.0 | 160.0 | 154.0 |
| 2025-09-05 | 23.1 (+0.06) | 11.01 (+0.03) | 2.44 (+0.04) | -9 | 0.27 | 54 | 1.64 | 67 | 2.03 | 3296 | 154.5 | 154.0 | 158.0 | 153.0 |
| 2025-09-04 | 23.04 (-0.39) | 10.98 (+0.07) | 2.4 (+0.05) | -746 | 18.81 | 134 | 3.38 | 90 | 2.27 | 3965 | 153.0 | 155.0 | 157.0 | 153.0 |
| 2025-09-03 | 23.43 (+0.14) | 10.91 (+0.01) | 2.35 (+0.08) | 649 | 26.01 | 13 | 0.52 | 148 | 5.93 | 2495 | 154.0 | 151.5 | 155.0 | 151.5 |
| 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 | |||
| 2025-09-02 | 23.29 (-0.24) | 10.9 (+0.04) | 2.27 (+0.04) | -537 | 11.02 | 73 | 1.5 | 73 | 1.5 | 4872 | 153.0 | 157.5 | 157.5 | 148.0 |
| 2025-09-01 | 23.53 (-0.69) | 10.86 (+0.11) | 2.23 (-0.13) | -1424 | 22.88 | 213 | 3.42 | -225 | 3.62 | 6223 | 157.0 | 158.0 | 158.0 | 152.0 |
| 2025-08-29 | 24.22 (-0.25) | 10.75 (+0.22) | 2.36 (-0.09) | -233 | 5.55 | 404 | 9.63 | -182 | 4.34 | 4195 | 156.5 | 157.0 | 159.0 | 155.5 |
| 2025-08-28 | 24.47 (-0.13) | 10.53 (+0.35) | 2.45 (-0.08) | 327 | 7.65 | 646 | 15.1 | -146 | 3.41 | 4277 | 153.5 | 157.0 | 158.5 | 153.5 |
| 2025-08-27 | 24.6 (-0.21) | 10.18 (+0.17) | 2.53 (-0.01) | 446 | 4.81 | 321 | 3.47 | -18 | 0.19 | 9264 | 158.0 | 158.5 | 160.0 | 157.0 |
| 2025-08-26 | 24.81 (+1.8) | 10.01 (+0.54) | 2.54 (+0.24) | 3494 | 29.04 | 984 | 8.18 | 451 | 3.75 | 12030 | 155.0 | 149.0 | 155.0 | 148.5 |
| 2025-08-25 | 23.01 (+0.95) | 9.47 (-0.07) | 2.3 (+0.02) | 1993 | 42.57 | -128 | 2.73 | 33 | 0.7 | 4682 | 147.0 | 145.0 | 149.0 | 145.0 |
| 2025-08-22 | 22.06 (+0.33) | 9.54 (-0.36) | 2.28 (-0.02) | 787 | 18.68 | -668 | 15.86 | -38 | 0.9 | 4212 | 142.5 | 143.5 | 145.0 | 141.0 |
| 2025-08-21 | 21.73 (+0.3) | 9.9 (-0.01) | 2.3 (-0.04) | 346 | 7.5 | -1 | 0.02 | -66 | 1.43 | 4613 | 142.0 | 137.0 | 142.5 | 136.5 |
| 2025-08-20 | 21.43 (+0.09) | 9.91 (-0.74) | 2.34 (+0.01) | 373 | 2.87 | -1373 | 10.56 | 8 | 0.06 | 13007 | 136.5 | 147.0 | 147.0 | 135.5 |
| 2025-08-19 | 21.34 (0.0) | 10.65 (-0.47) | 2.33 (+0.05) | 116 | 2.27 | -862 | 16.86 | 106 | 2.07 | 5114 | 148.5 | 149.5 | 152.0 | 146.0 |
| 2025-08-18 | 21.34 (+0.27) | 11.12 (-0.12) | 2.28 (0.0) | 396 | 10.02 | -231 | 5.85 | -2 | 0.05 | 3951 | 148.5 | 150.5 | 153.0 | 148.5 |
| 2025-08-15 | 21.07 (-0.92) | 11.24 (-0.35) | 2.28 (-0.15) | -2118 | 16.27 | -660 | 5.07 | -286 | 2.2 | 13015 | 150.5 | 155.0 | 155.5 | 147.0 |
| 2025-08-14 | 21.99 (+0.66) | 11.59 (-0.02) | 2.43 (+0.28) | 1206 | 19.94 | -25 | 0.41 | 512 | 8.46 | 6049 | 151.0 | 147.0 | 151.0 | 146.5 |
| 2025-08-13 | 21.33 (+0.55) | 11.61 (-0.24) | 2.15 (-0.02) | 895 | 23.37 | -450 | 11.75 | -27 | 0.7 | 3830 | 146.5 | 148.0 | 149.0 | 143.5 |
| 2025-08-12 | 20.78 (-0.51) | 11.85 (-0.25) | 2.17 (-0.01) | -312 | 4.75 | -454 | 6.91 | -12 | 0.18 | 6571 | 147.0 | 151.5 | 152.5 | 146.0 |
| 2025-08-11 | 21.29 (+0.22) | 12.1 (+0.03) | 2.18 (+0.06) | 731 | 16.98 | 47 | 1.09 | 94 | 2.18 | 4305 | 148.5 | 146.5 | 149.5 | 145.5 |
| 2025-08-08 | 21.07 (+1.54) | 12.07 (-1.0) | 2.12 (+0.08) | 3198 | 34.86 | -1851 | 20.17 | 153 | 1.67 | 9175 | 146.0 | 146.5 | 147.0 | 142.0 |
| 2025-08-07 | 19.53 (-0.03) | 13.07 (-0.33) | 2.04 (0.0) | -191 | 3.79 | -607 | 12.05 | 5 | 0.1 | 5036 | 146.0 | 148.5 | 149.0 | 145.5 |
| 2025-08-06 | 19.56 (+0.51) | 13.4 (0.0) | 2.04 (-0.02) | 1023 | 20.19 | 0 | 0.0 | -42 | 0.83 | 5068 | 147.0 | 146.0 | 149.0 | 144.5 |
| 2025-08-05 | 19.05 (-0.11) | 13.4 (0.0) | 2.06 (-0.07) | -544 | 11.47 | 0 | 0.0 | -134 | 2.83 | 4741 | 145.0 | 148.0 | 150.0 | 144.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 19.16 (-0.11) | 13.4 (0.0) | 2.13 (-0.06) | -483 | 13.39 | 8 | 0.22 | -105 | 2.91 | 3608 | 147.0 | 146.0 | 148.5 | 145.0 |
| 2025-08-01 | 19.27 (-0.54) | 13.4 (+0.25) | 2.19 (+0.08) | -1259 | 16.34 | 455 | 5.91 | 159 | 2.06 | 7704 | 149.5 | 143.0 | 150.0 | 142.0 |
| 2025-07-31 | 19.81 (-1.29) | 13.15 (+0.2) | 2.11 (-0.19) | -2318 | 28.79 | 381 | 4.73 | -367 | 4.56 | 8052 | 145.0 | 146.0 | 148.0 | 144.5 |
| 2025-07-30 | 21.1 (-0.61) | 12.95 (+0.18) | 2.3 (-0.34) | -1096 | 12.13 | 330 | 3.65 | -630 | 6.97 | 9035 | 145.0 | 146.0 | 147.0 | 142.5 |
| 2025-07-29 | 21.71 (-0.61) | 12.77 (+1.66) | 2.64 (+0.06) | -1617 | 6.68 | 3063 | 12.66 | 128 | 0.53 | 24191 | 146.0 | 150.5 | 153.0 | 145.5 |
| 2025-07-28 | 22.32 (-1.78) | 11.11 (+1.6) | 2.58 (+0.14) | -3923 | 13.32 | 2960 | 10.05 | 248 | 0.84 | 29451 | 147.5 | 150.0 | 150.5 | 145.0 |
| 2025-07-25 | 24.1 (+0.39) | 9.51 (+1.68) | 2.44 (+0.5) | 756 | 2.17 | 3108 | 8.92 | 920 | 2.64 | 34853 | 146.5 | 136.0 | 146.5 | 133.5 |
| 2025-07-24 | 23.71 (+0.16) | 7.83 (0.0) | 1.94 (-0.01) | 340 | 14.78 | -2 | 0.09 | -13 | 0.56 | 2301 | 133.5 | 134.0 | 134.5 | 132.0 |
| 2025-07-23 | 23.55 (-0.04) | 7.83 (-0.01) | 1.95 (-0.01) | 540 | 15.5 | -14 | 0.4 | -22 | 0.63 | 3484 | 132.5 | 133.0 | 134.0 | 131.5 |
| 2025-07-22 | 23.59 (+0.09) | 7.84 (+0.35) | 1.96 (-0.22) | 160 | 3.0 | 310 | 5.82 | -402 | 7.54 | 5330 | 130.5 | 136.0 | 136.5 | 130.0 |
| 2025-07-21 | 23.5 (-1.14) | 7.49 (+0.39) | 2.18 (+0.05) | -1757 | 33.08 | 723 | 13.61 | 95 | 1.79 | 5311 | 136.0 | 136.5 | 138.5 | 134.5 |
| 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 | 27.8 (+1.61) | 7.48 (-0.06) | 2.87 (-0.43) | 3611 | 13.84 | -97 | 0.37 | -786 | 3.01 | 26083 | 282.0 | 332.0 | 343.0 | 282.0 |
| 2026-07-09 | 26.19 (-0.59) | 7.54 (+0.28) | 3.3 (-0.88) | -2645 | 7.15 | 517 | 1.4 | -1629 | 4.4 | 37010 | 330.5 | 372.5 | 375.0 | 313.5 |
| 2026-07-03 | 26.78 (-0.8) | 7.26 (-0.54) | 4.18 (+0.25) | -1258 | 12.4 | -1006 | 9.92 | 464 | 4.57 | 10144 | 358.0 | 339.0 | 365.0 | 333.0 |
| 2026-06-26 | 27.58 (+0.55) | 7.8 (-0.32) | 3.93 (+0.15) | 1540 | 15.97 | -593 | 6.15 | 266 | 2.76 | 9645 | 348.0 | 412.0 | 412.0 | 347.5 |
| 2026-06-18 | 27.03 (+0.69) | 8.12 (+1.9) | 3.78 (+1.12) | 1863 | 2.25 | 3509 | 4.23 | 2083 | 2.51 | 82875 | 416.0 | 371.0 | 447.5 | 355.0 |
| 2026-06-12 | 26.34 (-0.68) | 6.22 (-0.43) | 2.66 (-0.54) | -119 | 0.27 | -789 | 1.77 | -1002 | 2.25 | 44541 | 352.0 | 359.5 | 395.0 | 320.0 |
| 2026-06-05 | 27.02 (+0.59) | 6.65 (-0.1) | 3.2 (-0.25) | 1706 | 22.14 | -188 | 2.44 | -454 | 5.89 | 7705 | 399.0 | 428.0 | 428.5 | 374.0 |
| 2026-05-29 | 26.43 (-0.9) | 6.75 (-0.22) | 3.45 (+0.18) | -2195 | 5.21 | -395 | 0.94 | 325 | 0.77 | 42158 | 422.0 | 435.0 | 460.0 | 391.5 |
| 2026-05-22 | 27.33 (-0.19) | 6.97 (+1.62) | 3.27 (+0.03) | -1307 | 1.85 | 2981 | 4.21 | 49 | 0.07 | 70745 | 425.0 | 352.0 | 425.0 | 340.0 |
| 2026-05-15 | 27.52 (+3.53) | 5.35 (-0.01) | 3.24 (-0.39) | 6602 | 46.01 | -4 | 0.03 | -711 | 4.96 | 14348 | 358.5 | 360.0 | 382.5 | 335.0 |
| 2026-05-08 | 23.99 (-2.48) | 5.36 (+1.68) | 3.63 (-0.09) | -3141 | 4.31 | 3106 | 4.27 | -163 | 0.22 | 72795 | 337.0 | 362.5 | 390.5 | 329.0 |
| 2026-04-30 | 26.47 (+2.05) | 3.68 (+0.11) | 3.72 (-0.27) | 3633 | 5.06 | 200 | 0.28 | -499 | 0.7 | 71746 | 347.5 | 351.0 | 351.0 | 302.0 |
| 2026-04-24 | 24.42 (+0.57) | 3.57 (-0.39) | 3.99 (-0.17) | 2016 | 10.89 | 1275 | 6.89 | -317 | 1.71 | 18517 | 346.0 | 314.5 | 384.0 | 314.5 |
| 2026-04-17 | 23.85 (+0.72) | 3.96 (+0.3) | 4.16 (+0.2) | 1941 | 11.06 | 564 | 3.21 | 362 | 2.06 | 17546 | 310.5 | 293.5 | 311.0 | 275.0 |
| 2026-04-10 | 23.13 (-0.55) | 3.66 (+0.57) | 3.96 (+0.55) | -2060 | 1.94 | 1047 | 0.99 | 1023 | 0.96 | 106272 | 299.0 | 267.5 | 314.0 | 266.5 |
| 2026-04-02 | 23.68 (-0.5) | 3.09 (+0.32) | 3.41 (-0.3) | -2212 | 2.28 | 588 | 0.61 | -550 | 0.57 | 96876 | 259.0 | 264.5 | 276.5 | 246.5 |
| 2026-03-27 | 24.18 (-0.53) | 2.77 (+1.1) | 3.71 (-0.18) | -749 | 0.47 | 2040 | 1.27 | -345 | 0.21 | 160927 | 270.5 | 217.5 | 293.0 | 216.5 |
| 2026-03-20 | 24.71 (-2.28) | 1.67 (-0.51) | 3.89 (+0.12) | -4721 | 3.98 | -947 | 0.8 | 229 | 0.19 | 118518 | 230.0 | 242.5 | 246.5 | 213.0 |
| 2026-03-13 | 26.99 (-0.03) | 2.18 (+0.03) | 3.77 (-0.57) | 206 | 0.86 | 51 | 0.21 | -1057 | 4.4 | 24012 | 237.5 | 195.5 | 240.0 | 193.0 |
| 2026-03-06 | 27.02 (+2.59) | 2.15 (-1.25) | 4.34 (-0.64) | 6665 | 13.61 | -2311 | 4.72 | -1192 | 2.43 | 48958 | 217.0 | 221.0 | 262.0 | 204.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 24.43 (-0.44) | 3.4 (0.0) | 4.98 (+1.43) | -2905 | 2.73 | -5 | 0.0 | 2658 | 2.49 | 106550 | 217.5 | 185.5 | 217.5 | 183.0 |
| 2026-02-11 | 24.87 (-0.45) | 3.4 (0.0) | 3.55 (+0.22) | -774 | 0.99 | 14 | 0.02 | 398 | 0.51 | 78115 | 180.0 | 173.0 | 194.0 | 167.5 |
| 2026-02-06 | 25.32 (+3.44) | 3.4 (+0.61) | 3.33 (-1.03) | 7579 | 8.98 | 1125 | 1.33 | -1908 | 2.26 | 84354 | 164.5 | 164.5 | 184.5 | 152.5 |
| 2026-01-30 | 21.88 (+0.2) | 2.79 (-1.6) | 4.36 (-0.44) | 1033 | 1.77 | -2964 | 5.07 | -807 | 1.38 | 58495 | 168.0 | 170.5 | 186.0 | 163.5 |
| 2026-01-23 | 21.68 (-1.98) | 4.39 (+0.81) | 4.8 (+0.04) | -4556 | 4.35 | 567 | 0.54 | 63 | 0.06 | 104840 | 170.0 | 172.0 | 196.0 | 163.0 |
| 2026-01-16 | 23.66 (-1.86) | 3.58 (+0.98) | 4.76 (+1.17) | -4671 | 5.37 | 1812 | 2.08 | 2163 | 2.49 | 86971 | 170.5 | 150.0 | 174.0 | 150.0 |
| 2026-01-09 | 25.52 (-2.84) | 2.6 (+1.04) | 3.59 (+0.35) | -6330 | 16.17 | 1933 | 4.94 | 658 | 1.68 | 39158 | 147.5 | 153.0 | 159.5 | 142.0 |
| 2026-01-02 | 28.36 (-0.04) | 1.56 (+0.07) | 3.24 (-0.17) | 19 | 0.15 | 122 | 0.96 | -317 | 2.49 | 12746 | 150.5 | 157.0 | 157.5 | 149.0 |
| 2025-12-26 | 28.4 (+0.05) | 1.49 (+0.06) | 3.41 (+0.7) | 949 | 2.54 | 110 | 0.29 | 1289 | 3.45 | 37332 | 156.5 | 135.5 | 158.0 | 135.5 |
| 2025-12-19 | 28.35 (-0.15) | 1.43 (-0.14) | 2.71 (-0.17) | -904 | 7.37 | -242 | 1.97 | -310 | 2.53 | 12269 | 134.0 | 136.0 | 137.0 | 129.5 |
| 2025-12-12 | 28.5 (+0.72) | 1.57 (+0.13) | 2.88 (0.0) | 899 | 4.48 | 235 | 1.17 | 1 | 0.0 | 20085 | 139.0 | 138.0 | 146.0 | 138.0 |
| 2025-12-05 | 27.78 (-0.11) | 1.44 (-0.27) | 2.88 (-0.15) | -576 | 3.58 | -510 | 3.17 | -267 | 1.66 | 16072 | 136.5 | 143.0 | 144.0 | 135.0 |
| 2025-11-28 | 27.89 (+0.39) | 1.71 (-0.01) | 3.03 (+0.36) | 1130 | 4.5 | -10 | 0.04 | 649 | 2.58 | 25138 | 142.5 | 135.0 | 146.0 | 134.0 |
| 2025-11-21 | 27.5 (-0.97) | 1.72 (-0.2) | 2.67 (-0.62) | -1490 | 5.85 | -362 | 1.42 | -1136 | 4.46 | 25479 | 134.5 | 153.5 | 158.0 | 133.5 |
| 2025-11-14 | 28.47 (-0.15) | 1.92 (-0.4) | 3.29 (-0.14) | -359 | 1.72 | -747 | 3.58 | -269 | 1.29 | 20856 | 149.5 | 156.0 | 157.5 | 149.0 |
| 2025-11-07 | 28.62 (+1.81) | 2.32 (-0.32) | 3.43 (+0.51) | 3246 | 8.94 | -591 | 1.63 | 942 | 2.59 | 36314 | 156.0 | 141.5 | 158.0 | 141.0 |
| 2025-10-31 | 26.81 (-0.55) | 2.64 (-2.58) | 2.92 (+0.28) | -1240 | 4.22 | -4778 | 16.26 | 519 | 1.77 | 29388 | 138.5 | 146.0 | 151.0 | 137.0 |
| 2025-10-23 | 27.36 (+0.95) | 5.22 (-1.32) | 2.64 (-0.02) | 2702 | 19.78 | -3723 | 27.25 | -28 | 0.2 | 13662 | 144.0 | 144.5 | 151.5 | 143.0 |
| 2025-10-17 | 26.41 (+3.03) | 6.54 (-4.11) | 2.66 (-0.12) | 6623 | 22.27 | -7599 | 25.55 | -216 | 0.73 | 29746 | 142.5 | 151.0 | 155.0 | 141.5 |
| 2025-10-09 | 23.38 (-0.34) | 10.65 (-0.12) | 2.78 (-0.11) | -1155 | 5.91 | -224 | 1.15 | -208 | 1.06 | 19551 | 160.5 | 167.0 | 167.5 | 160.5 |
| 2025-10-03 | 23.72 (-0.91) | 10.77 (+0.31) | 2.89 (+0.29) | -1093 | 8.8 | 587 | 4.72 | 537 | 4.32 | 12424 | 163.0 | 159.0 | 167.5 | 157.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 24.63 (-0.18) | 10.46 (+0.12) | 2.6 (+0.08) | -428 | 2.04 | 221 | 1.05 | 135 | 0.64 | 20952 | 154.0 | 165.5 | 168.5 | 152.0 |
| 2025-09-19 | 24.81 (+1.41) | 10.34 (+0.11) | 2.52 (+0.09) | 2920 | 8.08 | 197 | 0.55 | 177 | 0.49 | 36144 | 165.0 | 154.5 | 170.0 | 150.0 |
| 2025-09-12 | 23.4 (+0.3) | 10.23 (-0.78) | 2.43 (-0.01) | 211 | 0.82 | -1445 | 5.62 | -16 | 0.06 | 25710 | 154.5 | 156.0 | 162.0 | 151.0 |
| 2025-09-05 | 23.1 (-1.12) | 11.01 (+0.26) | 2.44 (+0.08) | -2067 | 9.91 | 487 | 2.34 | 153 | 0.73 | 20853 | 154.5 | 158.0 | 158.0 | 148.0 |
| 2025-08-29 | 24.22 (+2.16) | 10.75 (+1.21) | 2.36 (+0.08) | 6027 | 17.49 | 2227 | 6.46 | 138 | 0.4 | 34451 | 156.5 | 145.0 | 160.0 | 145.0 |
| 2025-08-22 | 22.06 (+0.99) | 9.54 (-1.7) | 2.28 (0.0) | 2018 | 6.53 | -3135 | 10.15 | 8 | 0.03 | 30899 | 142.5 | 150.5 | 153.0 | 135.5 |
| 2025-08-15 | 21.07 (0.0) | 11.24 (-0.83) | 2.28 (+0.16) | 402 | 1.19 | -1542 | 4.57 | 281 | 0.83 | 33772 | 150.5 | 146.5 | 155.5 | 143.5 |
| 2025-08-08 | 21.07 (+1.8) | 12.07 (-1.33) | 2.12 (-0.07) | 3003 | 10.87 | -2450 | 8.87 | -123 | 0.45 | 27630 | 146.0 | 146.0 | 150.0 | 142.0 |
| 2025-08-01 | 19.27 (-4.83) | 13.4 (+3.89) | 2.19 (-0.25) | -10213 | 13.02 | 7189 | 9.17 | -462 | 0.59 | 78435 | 149.5 | 150.0 | 153.0 | 142.0 |
| 2025-07-25 | 24.1 (-0.54) | 9.51 (+2.41) | 2.44 (+0.31) | 39 | 0.08 | 4125 | 8.04 | 578 | 1.13 | 51280 | 146.5 | 136.5 | 146.5 | 130.0 |
| 2025-07-18 | 24.64 (-1.89) | 7.1 (+0.86) | 2.13 (-0.23) | -3926 | 7.42 | 1578 | 2.98 | -430 | 0.81 | 52928 | 136.0 | 130.5 | 141.5 | 126.0 |
| 2025-07-11 | 26.53 (-0.6) | 6.24 (+0.05) | 2.36 (0.0) | -1117 | 4.17 | 106 | 0.4 | 2 | 0.01 | 26789 | 131.5 | 127.5 | 134.5 | 122.5 |
| 2025-07-04 | 27.13 (-0.96) | 6.19 (+1.27) | 2.36 (-0.3) | -2276 | 6.39 | 2337 | 6.56 | -562 | 1.58 | 35633 | 127.5 | 129.5 | 132.0 | 124.0 |
| 2025-06-27 | 28.09 (-2.94) | 4.92 (+3.33) | 2.66 (+0.07) | -7391 | 14.48 | 6169 | 12.08 | 141 | 0.28 | 51048 | 130.0 | 114.0 | 133.5 | 111.5 |
| 2025-06-20 | 31.03 (+0.5) | 1.59 (-0.01) | 2.59 (-0.01) | 1438 | 6.56 | -28 | 0.13 | -24 | 0.11 | 21917 | 114.5 | 120.0 | 127.0 | 114.5 |
| 2025-06-13 | 30.53 (+1.16) | 1.6 (+0.72) | 2.6 (+0.44) | 1111 | 2.13 | 1330 | 2.55 | 810 | 1.55 | 52213 | 121.5 | 103.5 | 126.0 | 103.0 |
| 2025-06-06 | 29.37 (-0.36) | 0.88 (-0.32) | 2.16 (+0.14) | 432 | 4.05 | -593 | 5.55 | 256 | 2.4 | 10676 | 101.5 | 102.0 | 106.5 | 97.0 |
| 2025-05-29 | 29.73 (+0.27) | 1.2 (-0.23) | 2.02 (+0.02) | 564 | 11.6 | -419 | 8.62 | 47 | 0.97 | 4860 | 103.5 | 105.0 | 106.5 | 101.5 |
| 2025-05-23 | 29.46 (-0.41) | 1.43 (-0.3) | 2.0 (-0.06) | -54 | 0.44 | -557 | 4.56 | -106 | 0.87 | 12212 | 105.0 | 108.0 | 111.5 | 103.0 |
| 2025-05-16 | 29.87 (+0.5) | 1.73 (-0.05) | 2.06 (+0.04) | 858 | 3.15 | -89 | 0.33 | 69 | 0.25 | 27223 | 108.0 | 102.5 | 112.5 | 102.0 |
| 2025-05-09 | 29.37 (+1.14) | 1.78 (+0.14) | 2.02 (-0.01) | 1875 | 9.31 | 262 | 1.3 | -26 | 0.13 | 20146 | 102.5 | 100.0 | 105.0 | 92.9 |
| 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 | |||
| 2025-05-02 | 28.23 (-0.75) | 1.64 (-0.21) | 2.03 (-0.04) | -482 | 2.0 | -396 | 1.64 | -67 | 0.28 | 24153 | 99.7 | 96.1 | 104.0 | 95.8 |
| 2025-04-25 | 28.98 (+1.08) | 1.85 (-1.36) | 2.07 (-0.04) | 2248 | 11.27 | -1310 | 6.57 | -76 | 0.38 | 19948 | 95.4 | 93.5 | 95.6 | 87.1 |
| 2025-04-18 | 27.9 (+0.91) | 3.21 (-1.07) | 2.11 (-0.28) | 2702 | 5.6 | -1991 | 4.13 | -519 | 1.08 | 48230 | 93.7 | 97.0 | 99.3 | 93.1 |
| 2025-04-11 | 26.99 (+3.39) | 4.28 (-2.17) | 2.39 (+0.13) | 6379 | 22.76 | -4013 | 14.32 | 252 | 0.9 | 28026 | 88.2 | 104.0 | 104.0 | 83.5 |
| 2025-04-02 | 23.6 (-0.43) | 6.45 (-0.02) | 2.26 (-0.12) | -434 | 2.88 | -26 | 0.17 | -231 | 1.53 | 15070 | 115.5 | 118.0 | 121.5 | 113.0 |
| 2025-03-28 | 24.03 (-2.29) | 6.47 (-0.11) | 2.38 (-0.15) | -5128 | 23.42 | -216 | 0.99 | -284 | 1.3 | 21899 | 126.0 | 143.0 | 145.0 | 124.0 |
| 2025-03-21 | 26.32 (-0.79) | 6.58 (-0.06) | 2.53 (+0.13) | -2342 | 9.97 | -113 | 0.48 | 250 | 1.06 | 23480 | 139.5 | 131.5 | 139.5 | 128.5 |
| 2025-03-14 | 27.11 (+0.99) | 6.64 (-2.16) | 2.4 (+0.01) | 2123 | 9.47 | -3987 | 17.79 | 15 | 0.07 | 22416 | 129.5 | 135.5 | 137.0 | 125.0 |
| 2025-03-07 | 26.12 (+0.38) | 8.8 (-2.36) | 2.39 (-0.13) | 600 | 2.82 | -4369 | 20.53 | -232 | 1.09 | 21281 | 134.5 | 143.0 | 143.5 | 134.5 |
| 2025-02-27 | 25.74 (-0.93) | 11.16 (-0.92) | 2.52 (-0.06) | -1798 | 10.08 | -1698 | 9.51 | -116 | 0.65 | 17846 | 144.0 | 153.0 | 154.0 | 144.0 |
| 2025-02-21 | 26.67 (-0.38) | 12.08 (-0.6) | 2.58 (0.0) | -525 | 2.47 | -1117 | 5.26 | 5 | 0.02 | 21242 | 154.5 | 158.0 | 162.0 | 152.5 |
| 2025-02-14 | 27.05 (-2.02) | 12.68 (-1.84) | 2.58 (+0.05) | -3113 | 9.26 | -3399 | 10.11 | 80 | 0.24 | 33624 | 156.5 | 164.5 | 168.5 | 155.5 |
| 2025-02-07 | 29.07 (-0.26) | 14.52 (+0.46) | 2.53 (-0.11) | -265 | 0.93 | 856 | 3.0 | -204 | 0.72 | 28506 | 166.5 | 154.0 | 167.0 | 146.0 |
| 2025-01-22 | 29.33 (-1.38) | 14.06 (+1.85) | 2.64 (-0.03) | -2008 | 14.95 | 189 | 1.41 | -41 | 0.31 | 13435 | 164.0 | 165.5 | 168.0 | 161.5 |
| 2025-01-17 | 30.71 (+1.35) | 12.21 (+0.05) | 2.67 (+0.08) | 2489 | 8.69 | 93 | 0.32 | 137 | 0.48 | 28628 | 165.0 | 165.5 | 170.5 | 152.5 |
| 2025-01-10 | 29.36 (+0.2) | 12.16 (+0.87) | 2.59 (+0.06) | 790 | 3.2 | 1611 | 6.53 | 120 | 0.49 | 24680 | 167.5 | 162.0 | 171.0 | 158.5 |
| 2025-01-03 | 29.16 (+0.2) | 11.29 (+0.17) | 2.53 (-0.13) | 363 | 1.97 | 312 | 1.7 | -246 | 1.34 | 18397 | 158.5 | 169.5 | 170.5 | 157.5 |
| 2024-12-27 | 28.96 (+1.76) | 11.12 (-0.5) | 2.66 (+0.15) | 3266 | 12.48 | -920 | 3.52 | 273 | 1.04 | 26172 | 169.5 | 170.0 | 173.0 | 162.5 |
| 2024-12-20 | 27.2 (+1.2) | 11.62 (+0.48) | 2.51 (+0.08) | 2681 | 5.09 | 898 | 1.7 | 152 | 0.29 | 52677 | 168.0 | 166.0 | 179.0 | 164.0 |
| 2024-12-13 | 26.0 (+1.58) | 11.14 (-0.48) | 2.43 (+0.05) | 2666 | 13.81 | -898 | 4.65 | 85 | 0.44 | 19304 | 161.0 | 166.0 | 170.0 | 159.0 |
| 2024-12-06 | 24.42 (-1.07) | 11.62 (-0.42) | 2.38 (+0.07) | -1873 | 4.72 | -768 | 1.94 | 131 | 0.33 | 39663 | 167.0 | 173.0 | 179.0 | 164.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 25.49 (-0.04) | 12.04 (-0.3) | 2.31 (-0.38) | 91 | 0.27 | -558 | 1.64 | -692 | 2.03 | 34065 | 170.0 | 162.5 | 170.0 | 156.0 |
| 2024-11-22 | 25.53 (+0.64) | 12.34 (+0.73) | 2.69 (+0.17) | 1041 | 3.66 | 1338 | 4.7 | 309 | 1.09 | 28458 | 162.0 | 149.0 | 165.0 | 142.5 |
| 2024-11-15 | 24.89 (-0.93) | 11.61 (+1.29) | 2.52 (+0.19) | -2398 | 5.35 | 2405 | 5.37 | 350 | 0.78 | 44782 | 150.5 | 140.5 | 160.0 | 138.5 |
| 2024-11-08 | 25.82 (+0.04) | 10.32 (-0.58) | 2.33 (0.0) | 161 | 1.3 | -1071 | 8.64 | 4 | 0.03 | 12397 | 139.5 | 142.0 | 149.5 | 139.0 |
| 2024-11-01 | 25.78 (+1.57) | 10.9 (-1.85) | 2.33 (-0.1) | 3248 | 13.68 | -3443 | 14.51 | -185 | 0.78 | 23735 | 143.0 | 146.0 | 146.5 | 135.5 |
| 2024-10-25 | 24.21 (+0.11) | 12.75 (-1.31) | 2.43 (-0.45) | 109 | 0.42 | -2632 | 10.24 | -840 | 3.27 | 25698 | 146.0 | 163.5 | 166.0 | 143.5 |
| 2024-10-18 | 24.1 (+0.11) | 14.06 (+1.03) | 2.88 (-1.07) | 217 | 0.45 | 1888 | 3.94 | -1977 | 4.12 | 47962 | 163.0 | 158.0 | 173.0 | 156.5 |
| 2024-10-11 | 23.99 (+0.79) | 13.03 (+0.31) | 3.95 (+0.03) | 1244 | 5.11 | 579 | 2.38 | 58 | 0.24 | 24359 | 156.0 | 160.0 | 161.5 | 152.0 |
| 2024-10-04 | 23.2 (-0.16) | 12.72 (+0.56) | 3.92 (-0.29) | -496 | 1.06 | 1030 | 2.2 | -534 | 1.14 | 46904 | 158.5 | 165.5 | 179.5 | 155.5 |
| 2024-09-27 | 23.36 (+0.73) | 12.16 (+2.24) | 4.21 (+1.64) | 915 | 1.31 | 4153 | 5.96 | 3026 | 4.34 | 69680 | 166.5 | 146.0 | 176.0 | 143.5 |
| 2024-09-20 | 22.63 (-0.07) | 9.92 (-0.23) | 2.57 (+0.09) | -336 | 2.05 | -437 | 2.67 | 183 | 1.12 | 16377 | 143.5 | 139.0 | 146.0 | 136.5 |
| 2024-09-13 | 22.7 (-1.89) | 10.15 (-0.28) | 2.48 (+0.17) | -3496 | 19.93 | -507 | 2.89 | 304 | 1.73 | 17538 | 137.5 | 137.5 | 146.0 | 133.0 |
| 2024-09-06 | 24.59 (-2.89) | 10.43 (+0.69) | 2.31 (-0.16) | -7225 | 19.44 | 1266 | 3.41 | -298 | 0.8 | 37163 | 142.5 | 145.0 | 154.5 | 132.0 |
| 2024-08-30 | 27.48 (-1.21) | 9.74 (-0.69) | 2.47 (+0.13) | -2648 | 14.46 | -1268 | 6.92 | 238 | 1.3 | 18314 | 142.0 | 138.0 | 145.5 | 131.5 |
| 2024-08-23 | 28.69 (-0.85) | 10.43 (-0.18) | 2.34 (-0.21) | -1584 | 16.66 | -333 | 3.5 | -387 | 4.07 | 9505 | 135.0 | 143.0 | 144.0 | 131.0 |
| 2024-08-16 | 29.54 (-0.78) | 10.61 (-0.27) | 2.55 (+0.07) | -828 | 6.12 | -492 | 3.63 | 132 | 0.97 | 13540 | 142.5 | 132.0 | 144.5 | 130.5 |
| 2024-08-09 | 30.32 (-0.34) | 10.88 (-0.89) | 2.48 (-0.16) | -1101 | 4.69 | -1650 | 7.03 | -300 | 1.28 | 23477 | 132.0 | 130.0 | 136.5 | 113.5 |
| 2024-08-02 | 30.66 (-0.51) | 11.77 (-1.71) | 2.64 (-0.12) | -1255 | 6.79 | -3175 | 17.17 | -222 | 1.2 | 18488 | 140.0 | 161.5 | 163.5 | 140.0 |
| 2024-07-26 | 31.17 (-1.17) | 13.48 (-2.89) | 2.76 (+0.09) | -1716 | 12.36 | -996 | 7.18 | 163 | 1.17 | 13880 | 159.0 | 167.0 | 169.0 | 151.0 |
| 2024-07-19 | 32.34 (+1.33) | 16.37 (-0.88) | 2.67 (-0.1) | 2314 | 7.45 | -1634 | 5.26 | -178 | 0.57 | 31067 | 167.0 | 183.5 | 190.0 | 165.5 |
| 2024-07-12 | 31.01 (-1.74) | 17.25 (+2.42) | 2.77 (-0.39) | -3640 | 9.91 | 4481 | 12.2 | -727 | 1.98 | 36736 | 179.5 | 186.0 | 198.5 | 176.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 32.75 (+0.89) | 14.83 (+2.99) | 3.16 (+0.23) | -157 | 0.36 | 5534 | 12.76 | 424 | 0.98 | 43363 | 188.0 | 166.5 | 192.5 | 159.0 |
| 2024-06-28 | 31.86 (-1.1) | 11.84 (+1.37) | 2.93 (-0.29) | -2462 | 6.3 | 2538 | 6.5 | -524 | 1.34 | 39072 | 165.0 | 170.0 | 175.0 | 156.0 |
| 2024-06-21 | 32.96 (-2.78) | 10.47 (+2.35) | 3.22 (+0.12) | -5289 | 13.75 | 4341 | 11.28 | 222 | 0.58 | 38473 | 172.5 | 158.0 | 176.0 | 157.5 |
| 2024-06-14 | 35.74 (-1.6) | 8.12 (+0.57) | 3.1 (+0.35) | -3040 | 11.8 | 1049 | 4.07 | 637 | 2.47 | 25766 | 158.5 | 140.5 | 163.0 | 138.0 |
| 2024-06-07 | 37.34 (-1.48) | 7.55 (-0.41) | 2.75 (-0.04) | -2620 | 20.45 | -757 | 5.91 | -76 | 0.59 | 12812 | 140.5 | 143.0 | 151.0 | 140.5 |
| 2024-05-31 | 38.82 (-0.94) | 7.96 (+0.06) | 2.79 (-0.1) | -1939 | 22.85 | 109 | 1.28 | -187 | 2.2 | 8484 | 141.5 | 147.5 | 152.5 | 141.5 |
| 2024-05-24 | 39.76 (-0.52) | 7.9 (-0.62) | 2.89 (+0.06) | -853 | 9.26 | -1144 | 12.42 | 113 | 1.23 | 9214 | 143.5 | 144.5 | 149.0 | 139.5 |
| 2024-05-17 | 40.28 (-1.1) | 8.52 (-0.27) | 2.83 (-0.11) | -1950 | 17.67 | -493 | 4.47 | -196 | 1.78 | 11038 | 144.0 | 136.0 | 147.0 | 134.0 |
| 2024-05-10 | 41.38 (-1.27) | 8.79 (-0.08) | 2.94 (+0.01) | -2247 | 17.59 | -157 | 1.23 | 16 | 0.13 | 12773 | 135.5 | 147.0 | 152.5 | 135.5 |
| 2024-05-03 | 42.65 (-1.34) | 8.87 (-0.06) | 2.93 (+0.24) | -3182 | 27.52 | -109 | 0.94 | 438 | 3.79 | 11561 | 146.0 | 145.0 | 158.0 | 143.5 |
| 2024-04-26 | 43.99 (-0.13) | 8.93 (-0.07) | 2.69 (+0.01) | -63 | 0.82 | -699 | 9.12 | 35 | 0.46 | 7666 | 143.0 | 147.0 | 150.0 | 140.0 |
| 2024-04-19 | 44.12 (+0.35) | 9.0 (-0.16) | 2.68 (-0.07) | 538 | 4.62 | -305 | 2.62 | -145 | 1.25 | 11636 | 147.0 | 161.0 | 164.0 | 142.0 |
| 2024-04-12 | 43.77 (+0.27) | 9.16 (-0.78) | 2.75 (+0.11) | 487 | 3.95 | -1444 | 11.72 | 217 | 1.76 | 12325 | 161.0 | 175.5 | 177.0 | 160.0 |
| 2024-04-03 | 43.5 (+0.75) | 9.94 (-0.57) | 2.64 (-0.06) | 1369 | 21.5 | -1051 | 16.51 | -108 | 1.7 | 6366 | 173.5 | 171.0 | 173.5 | 166.0 |
| 2024-03-29 | 42.75 (-0.36) | 10.51 (+0.24) | 2.7 (-0.22) | -564 | 3.91 | 432 | 3.0 | -407 | 2.82 | 14422 | 169.5 | 186.5 | 187.0 | 167.5 |
| 2024-03-22 | 43.11 (-0.32) | 10.27 (-0.27) | 2.92 (+0.31) | 16 | 0.09 | -487 | 2.78 | 557 | 3.18 | 17542 | 184.0 | 174.5 | 184.5 | 169.0 |
| 2024-03-15 | 43.43 (+0.6) | 10.54 (+0.3) | 2.61 (-0.09) | 1628 | 8.24 | 554 | 2.8 | -163 | 0.83 | 19755 | 173.0 | 169.5 | 182.0 | 167.0 |
| 2024-03-08 | 42.83 (+3.72) | 10.24 (-0.05) | 2.7 (-0.17) | 6855 | 13.17 | -92 | 0.18 | -303 | 0.58 | 52049 | 170.5 | 178.5 | 190.0 | 166.0 |
| 2024-03-01 | 39.11 (+1.37) | 10.29 (+0.41) | 2.87 (+0.1) | 2871 | 9.66 | 763 | 2.57 | 180 | 0.61 | 29734 | 176.0 | 164.5 | 178.5 | 158.5 |
| 2024-02-23 | 37.74 (+2.84) | 9.88 (+1.87) | 2.77 (-0.16) | 5076 | 11.24 | 3454 | 7.65 | -305 | 0.68 | 45177 | 167.5 | 150.0 | 169.5 | 147.0 |
| 2024-02-16 | 34.9 (+1.72) | 8.01 (+0.1) | 2.93 (+0.25) | 3189 | 20.55 | 187 | 1.21 | 466 | 3.0 | 15515 | 146.5 | 139.0 | 147.5 | 138.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 33.18 (+0.23) | 7.91 (+0.02) | 2.68 (-0.05) | 393 | 13.5 | 26 | 0.89 | -81 | 2.78 | 2912 | 135.0 | 135.5 | 137.0 | 134.5 |
| 2024-02-02 | 32.95 (+0.05) | 7.89 (+0.02) | 2.73 (-0.1) | 271 | 1.21 | 36 | 0.16 | -196 | 0.87 | 22416 | 133.5 | 127.5 | 138.0 | 126.0 |
| 2024-01-26 | 32.9 (-0.5) | 7.87 (-0.58) | 2.83 (+0.22) | -846 | 7.42 | -296 | 2.6 | 412 | 3.62 | 11396 | 126.5 | 125.5 | 129.0 | 123.0 |
| 2024-01-19 | 33.4 (+0.71) | 8.45 (-1.32) | 2.61 (-0.01) | 1278 | 8.82 | -2432 | 16.79 | -13 | 0.09 | 14489 | 123.5 | 127.5 | 128.0 | 121.5 |
| 2024-01-12 | 32.69 (+0.35) | 9.77 (-0.87) | 2.62 (-0.3) | 1835 | 12.12 | -1613 | 10.65 | -557 | 3.68 | 15142 | 126.5 | 133.0 | 135.5 | 126.0 |
| 2024-01-05 | 32.34 (+1.44) | 10.64 (-5.36) | 2.92 (+0.45) | 2347 | 5.51 | -9919 | 23.29 | 827 | 1.94 | 42594 | 132.0 | 161.5 | 162.0 | 130.0 |
| 2023-12-29 | 30.9 (+0.5) | 16.0 (+0.81) | 2.47 (-0.17) | 69 | 0.4 | 1507 | 8.72 | -307 | 1.78 | 17273 | 160.5 | 159.0 | 166.0 | 157.5 |
| 2023-12-22 | 30.4 (-0.78) | 15.19 (+1.0) | 2.64 (-0.02) | -1537 | 13.53 | 1843 | 16.23 | -44 | 0.39 | 11359 | 156.0 | 158.5 | 161.5 | 153.0 |
| 2023-12-15 | 31.18 (-0.57) | 14.19 (-0.24) | 2.66 (+0.08) | -1235 | 11.13 | -441 | 3.97 | 146 | 1.32 | 11098 | 158.0 | 167.0 | 168.0 | 158.0 |
| 2023-12-08 | 31.75 (-1.23) | 14.43 (+0.1) | 2.58 (+0.06) | -1277 | 9.06 | 182 | 1.29 | 105 | 0.75 | 14088 | 164.5 | 173.0 | 174.5 | 162.5 |
| 2023-12-01 | 32.98 (-0.72) | 14.33 (+0.57) | 2.52 (-0.11) | -937 | 3.52 | 1048 | 3.94 | -193 | 0.72 | 26628 | 170.0 | 178.0 | 179.5 | 162.5 |
| 2023-11-24 | 33.7 (-0.26) | 13.76 (+1.57) | 2.63 (+0.21) | -795 | 1.99 | 2899 | 7.24 | 387 | 0.97 | 40026 | 176.0 | 154.0 | 183.0 | 151.0 |
| 2023-11-17 | 33.96 (+0.22) | 12.19 (+0.02) | 2.42 (-0.12) | 390 | 4.74 | 49 | 0.6 | -215 | 2.61 | 8232 | 153.0 | 156.0 | 159.5 | 151.0 |
| 2023-11-10 | 33.74 (+0.6) | 12.17 (+0.03) | 2.54 (-0.11) | 1615 | 6.26 | 44 | 0.17 | -221 | 0.86 | 25817 | 155.5 | 146.5 | 162.0 | 143.0 |
| 2023-11-03 | 33.14 (-0.52) | 12.14 (-0.04) | 2.65 (+0.07) | -665 | 2.92 | -70 | 0.31 | 143 | 0.63 | 22760 | 145.5 | 147.0 | 154.5 | 141.5 |
| 2023-10-27 | 33.66 (-0.59) | 12.18 (+0.17) | 2.58 (+0.01) | -1278 | 15.46 | 696 | 8.42 | 21 | 0.25 | 8264 | 139.5 | 141.5 | 152.0 | 136.5 |
| 2023-10-20 | 34.25 (-0.36) | 12.01 (+0.54) | 2.57 (-0.02) | -597 | 4.32 | 1001 | 7.24 | -50 | 0.36 | 13827 | 142.5 | 154.0 | 160.5 | 141.5 |
| 2023-10-13 | 34.61 (+0.08) | 11.47 (-0.03) | 2.59 (+0.02) | 280 | 5.0 | -58 | 1.04 | 42 | 0.75 | 5595 | 155.0 | 154.5 | 156.5 | 151.5 |
| 2023-10-06 | 34.53 (+0.72) | 11.5 (-0.07) | 2.57 (+0.01) | 1117 | 4.71 | -136 | 0.57 | 15 | 0.06 | 23694 | 154.0 | 150.5 | 159.5 | 148.0 |
| 2023-09-28 | 33.81 (+0.07) | 11.57 (+0.07) | 2.56 (+0.04) | -11 | 0.21 | 132 | 2.53 | 81 | 1.56 | 5208 | 148.0 | 147.0 | 149.0 | 143.0 |
| 2023-09-22 | 33.74 (-1.33) | 11.5 (-0.01) | 2.52 (+0.05) | -2603 | 14.66 | -28 | 0.16 | 99 | 0.56 | 17757 | 147.5 | 149.5 | 156.0 | 142.5 |
| 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 | 35.07 (+0.1) | 11.51 (-0.5) | 2.47 (-0.01) | -39 | 0.17 | -910 | 3.98 | -28 | 0.12 | 22874 | 150.0 | 155.0 | 158.5 | 144.0 |
| 2023-09-08 | 34.97 (-0.8) | 12.01 (-0.05) | 2.48 (-0.11) | -884 | 2.68 | -101 | 0.31 | -201 | 0.61 | 32973 | 150.5 | 145.5 | 154.5 | 143.0 |
| 2023-09-01 | 35.77 (+3.57) | 12.06 (+0.33) | 2.59 (+0.26) | 6272 | 12.2 | 616 | 1.2 | 472 | 0.92 | 51404 | 146.5 | 128.0 | 151.0 | 122.0 |
| 2023-08-25 | 32.2 (-0.3) | 11.73 (-0.14) | 2.33 (-0.07) | -740 | 7.19 | -256 | 2.49 | -119 | 1.16 | 10285 | 126.5 | 127.5 | 131.5 | 124.5 |
| 2023-08-18 | 32.5 (+0.19) | 11.87 (+0.07) | 2.4 (+0.04) | -92 | 0.75 | 126 | 1.02 | 77 | 0.63 | 12294 | 126.0 | 128.0 | 130.0 | 118.0 |
| 2023-08-11 | 32.31 (-0.55) | 11.8 (+0.08) | 2.36 (-0.13) | -219 | 1.15 | 138 | 0.72 | -244 | 1.28 | 19056 | 130.5 | 128.5 | 134.5 | 126.0 |
| 2023-08-04 | 32.86 (-0.18) | 11.72 (+0.42) | 2.49 (+0.02) | 124 | 0.28 | 786 | 1.75 | 41 | 0.09 | 44799 | 131.5 | 129.5 | 137.5 | 120.0 |
| 2023-07-28 | 33.04 (+0.09) | 11.3 (+0.63) | 2.47 (-0.06) | -434 | 0.92 | 1161 | 2.45 | -117 | 0.25 | 47394 | 128.5 | 135.5 | 135.5 | 116.5 |
| 2023-07-21 | 32.95 (+2.23) | 10.67 (-1.9) | 2.53 (+0.33) | 4279 | 13.46 | -3515 | 11.06 | 607 | 1.91 | 31784 | 123.5 | 116.5 | 124.5 | 111.5 |
| 2023-07-14 | 30.72 (+0.33) | 12.57 (-0.82) | 2.2 (-0.13) | -228 | 0.8 | -1518 | 5.3 | -232 | 0.81 | 28653 | 115.5 | 117.0 | 128.5 | 113.0 |
| 2023-07-07 | 30.39 (+0.09) | 13.39 (+0.96) | 2.33 (-0.15) | 87 | 0.38 | -592 | 2.6 | -291 | 1.28 | 22736 | 117.0 | 117.5 | 122.0 | 112.5 |
| 2023-06-30 | 30.3 (-0.61) | 12.43 (+0.03) | 2.48 (-0.1) | 250 | 2.09 | 52 | 0.43 | -187 | 1.56 | 11975 | 116.5 | 122.0 | 124.0 | 116.5 |
| 2023-06-21 | 30.91 (-0.06) | 12.4 (+0.89) | 2.58 (+0.09) | 464 | 5.58 | 1641 | 19.74 | 173 | 2.08 | 8315 | 126.0 | 123.5 | 128.0 | 121.5 |
| 2023-06-16 | 30.97 (+0.41) | 11.51 (+0.07) | 2.49 (-0.18) | 1200 | 4.23 | 137 | 0.48 | -333 | 1.17 | 28383 | 123.0 | 120.0 | 130.5 | 117.5 |
| 2023-06-09 | 30.56 (+0.63) | 11.44 (+0.63) | 2.67 (-0.2) | 2289 | 6.28 | 1162 | 3.19 | -380 | 1.04 | 36446 | 121.0 | 114.5 | 123.5 | 110.0 |
| 2023-06-02 | 29.93 (+0.47) | 10.81 (+0.67) | 2.87 (+0.34) | 1142 | 2.68 | 1230 | 2.89 | 637 | 1.49 | 42633 | 113.0 | 101.0 | 117.5 | 96.5 |
| 2023-05-26 | 29.46 (+0.36) | 10.14 (-0.51) | 2.53 (+0.28) | 1356 | 11.12 | -943 | 7.73 | 521 | 4.27 | 12195 | 100.0 | 94.5 | 101.5 | 94.3 |
| 2023-05-19 | 29.1 (-0.22) | 10.65 (-0.5) | 2.25 (+0.02) | -334 | 3.05 | -920 | 8.41 | 44 | 0.4 | 10945 | 94.5 | 96.5 | 97.0 | 91.2 |
| 2023-05-12 | 29.32 (-0.03) | 11.15 (+0.12) | 2.23 (0.0) | -952 | 9.41 | 228 | 2.25 | -9 | 0.09 | 10116 | 97.7 | 99.5 | 100.0 | 93.6 |
| 2023-05-05 | 29.35 (-0.65) | 11.03 (+0.69) | 2.23 (-0.07) | -1023 | 6.0 | 1261 | 7.4 | -121 | 0.71 | 17043 | 98.8 | 97.0 | 100.0 | 92.9 |
| 2023-04-28 | 30.0 (+0.46) | 10.34 (-0.26) | 2.3 (-0.2) | 873 | 3.97 | -473 | 2.15 | -373 | 1.69 | 22010 | 96.5 | 97.6 | 97.7 | 86.3 |
| 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 | 29.54 (-0.94) | 10.6 (+3.47) | 2.5 (+0.13) | -1571 | 4.76 | 6417 | 19.43 | 240 | 0.73 | 33022 | 97.1 | 94.0 | 103.0 | 93.9 |
| 2023-04-14 | 30.48 (-1.03) | 7.13 (+1.68) | 2.37 (-0.4) | -3466 | 9.93 | 3103 | 8.89 | -742 | 2.13 | 34910 | 94.4 | 95.6 | 103.5 | 92.8 |
| 2023-04-07 | 31.51 (-0.01) | 5.45 (+0.09) | 2.77 (-0.08) | 51 | 0.83 | 181 | 2.95 | -146 | 2.38 | 6139 | 94.5 | 92.2 | 96.5 | 91.0 |
| 2023-03-31 | 31.52 (-0.02) | 5.36 (-1.4) | 2.85 (+0.02) | -183 | 0.46 | 295 | 0.74 | 36 | 0.09 | 39686 | 92.3 | 90.3 | 99.5 | 89.0 |
| 2023-03-24 | 31.54 (-0.91) | 6.76 (-0.67) | 2.83 (+0.38) | -1888 | 6.81 | -1245 | 4.49 | 700 | 2.53 | 27713 | 90.1 | 90.0 | 93.0 | 88.4 |
| 2023-03-17 | 32.45 (+4.02) | 7.43 (-0.07) | 2.45 (+0.19) | 7441 | 34.29 | -136 | 0.63 | 357 | 1.65 | 21699 | 90.5 | 80.5 | 91.3 | 79.8 |
| 2023-03-10 | 28.43 (-0.7) | 7.5 (-0.09) | 2.26 (-0.03) | -898 | 7.9 | -163 | 1.43 | -68 | 0.6 | 11373 | 81.5 | 83.2 | 87.0 | 81.5 |
| 2023-03-03 | 29.13 (-0.18) | 7.59 (-0.42) | 2.29 (-0.04) | 362 | 5.33 | -779 | 11.47 | -69 | 1.02 | 6789 | 83.6 | 83.8 | 84.1 | 81.3 |
| 2023-02-24 | 29.31 (+0.37) | 8.01 (-0.26) | 2.33 (-0.22) | 629 | 4.96 | -479 | 3.77 | -406 | 3.2 | 12689 | 84.5 | 88.7 | 89.4 | 84.3 |
| 2023-02-17 | 28.94 (-0.93) | 8.27 (+1.71) | 2.55 (-0.04) | -2012 | 9.19 | 3162 | 14.44 | -75 | 0.34 | 21904 | 88.8 | 82.5 | 89.6 | 82.0 |
| 2023-02-10 | 29.87 (+1.12) | 6.56 (-0.87) | 2.59 (-0.04) | 1624 | 9.26 | -1594 | 9.09 | -73 | 0.42 | 17538 | 83.0 | 82.3 | 85.8 | 79.9 |
| 2023-02-03 | 28.75 (-0.09) | 7.43 (+0.74) | 2.63 (+0.34) | -707 | 2.17 | 1362 | 4.18 | 623 | 1.91 | 32554 | 84.3 | 83.5 | 88.9 | 82.0 |
| 2023-01-17 | 28.84 (+0.09) | 6.69 (+0.12) | 2.29 (+0.05) | 377 | 7.29 | 216 | 4.18 | 96 | 1.86 | 5171 | 79.6 | 78.5 | 80.5 | 77.4 |
| 2023-01-13 | 28.75 (+0.65) | 6.57 (+3.5) | 2.24 (-0.26) | 1737 | 4.55 | 6477 | 16.97 | -485 | 1.27 | 38167 | 77.6 | 76.0 | 82.0 | 75.1 |
| 2023-01-06 | 28.1 (+0.3) | 3.07 (+0.23) | 2.5 (+0.28) | 335 | 2.5 | 416 | 3.11 | 516 | 3.85 | 13390 | 74.4 | 68.7 | 74.7 | 68.1 |
| 2022-12-30 | 27.8 (-0.77) | 2.84 (+0.75) | 2.22 (-0.01) | -2035 | 14.03 | 616 | 4.25 | -5 | 0.03 | 14503 | 69.0 | 67.4 | 70.3 | 66.0 |
| 2022-12-23 | 28.57 (-0.82) | 2.09 (-0.13) | 2.23 (+0.01) | -909 | 9.22 | -246 | 2.5 | 7 | 0.07 | 9857 | 67.0 | 68.2 | 68.8 | 65.0 |
| 2022-12-16 | 29.39 (-1.26) | 2.22 (-0.2) | 2.22 (+0.01) | -2149 | 25.46 | -370 | 4.38 | 23 | 0.27 | 8440 | 68.1 | 69.9 | 72.8 | 68.1 |
| 2022-12-09 | 30.65 (+0.34) | 2.42 (-0.18) | 2.21 (+0.06) | 421 | 3.63 | -329 | 2.84 | 108 | 0.93 | 11598 | 71.3 | 78.7 | 79.7 | 70.6 |
| 2022-12-02 | 30.31 (-0.37) | 2.6 (+0.38) | 2.15 (-0.1) | -1068 | 5.47 | 704 | 3.61 | -172 | 0.88 | 19508 | 78.8 | 79.8 | 81.3 | 75.8 |
| 2022-11-25 | 30.68 (+0.27) | 2.22 (+1.51) | 2.25 (-0.19) | 210 | 0.52 | 2802 | 6.92 | -362 | 0.89 | 40513 | 80.6 | 70.8 | 82.0 | 67.1 |
| 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 | 30.41 (+2.01) | 0.71 (+0.19) | 2.44 (-0.06) | 3441 | 19.19 | 340 | 1.9 | -113 | 0.63 | 17930 | 70.5 | 67.6 | 73.4 | 67.0 |
| 2022-11-11 | 28.4 (+0.33) | 0.52 (+0.51) | 2.5 (+0.03) | 583 | 3.21 | 945 | 5.21 | 61 | 0.34 | 18151 | 67.8 | 62.0 | 70.0 | 60.3 |
| 2022-11-04 | 28.07 (+0.87) | 0.01 (+0.01) | 2.47 (+0.18) | 1642 | 16.64 | 20 | 0.2 | 332 | 3.37 | 9866 | 60.9 | 54.1 | 61.0 | 53.8 |
| 2022-10-28 | 27.2 (-0.28) | 0.0 (-0.22) | 2.29 (0.0) | -746 | 7.39 | -876 | 8.68 | 4 | 0.04 | 10092 | 53.4 | 58.6 | 59.7 | 52.8 |
| 2022-10-21 | 27.48 (-0.21) | 0.22 (0.0) | 2.29 (-0.03) | -472 | 6.45 | -2 | 0.03 | -66 | 0.9 | 7318 | 57.6 | 56.8 | 60.2 | 55.8 |
| 2022-10-14 | 27.69 (+0.83) | 0.22 (0.0) | 2.32 (-0.04) | 1083 | 18.25 | 7 | 0.12 | -71 | 1.2 | 5933 | 57.9 | 56.5 | 58.5 | 55.0 |
| 2022-10-07 | 26.86 (-0.06) | 0.22 (+0.18) | 2.36 (-0.03) | 927 | 8.79 | -1233 | 11.7 | -43 | 0.41 | 10542 | 58.2 | 55.4 | 60.2 | 55.0 |
| 2022-09-30 | 26.92 (+1.19) | 0.04 (+0.01) | 2.39 (+0.16) | 2305 | 17.38 | 13 | 0.1 | 284 | 2.14 | 13266 | 56.6 | 58.7 | 60.6 | 53.0 |
| 2022-09-23 | 25.73 (-0.77) | 0.03 (-0.13) | 2.23 (-0.37) | -1986 | 26.91 | -236 | 3.2 | -677 | 9.17 | 7379 | 60.0 | 67.5 | 67.5 | 60.0 |
| 2022-09-16 | 26.5 (-0.38) | 0.16 (-0.29) | 2.6 (+0.01) | -919 | 18.0 | -539 | 10.56 | 25 | 0.49 | 5106 | 66.5 | 70.0 | 70.2 | 66.5 |
| 2022-09-08 | 26.88 (-0.81) | 0.45 (-0.22) | 2.59 (-0.05) | -1925 | 26.6 | -396 | 5.47 | -96 | 1.33 | 7237 | 68.5 | 70.4 | 70.4 | 65.5 |
| 2022-09-02 | 27.69 (-1.07) | 0.67 (+0.01) | 2.64 (-0.02) | -1880 | 12.35 | 17 | 0.11 | -45 | 0.3 | 15223 | 71.1 | 70.7 | 77.3 | 69.4 |
| 2022-08-26 | 28.76 (+0.12) | 0.66 (-0.02) | 2.66 (+0.06) | 378 | 5.7 | -37 | 0.56 | 114 | 1.72 | 6631 | 73.6 | 72.1 | 74.3 | 70.5 |
| 2022-08-19 | 28.64 (+0.22) | 0.68 (-0.24) | 2.6 (+0.17) | 468 | 7.71 | -449 | 7.39 | 324 | 5.34 | 6072 | 72.9 | 70.6 | 73.0 | 69.5 |
| 2022-08-12 | 28.42 (-0.39) | 0.92 (-0.01) | 2.43 (+0.15) | -703 | 12.92 | -16 | 0.29 | 262 | 4.82 | 5440 | 69.7 | 67.4 | 70.0 | 66.7 |
| 2022-08-05 | 28.81 (-0.67) | 0.93 (-0.93) | 2.28 (-0.03) | -630 | 6.14 | -1721 | 16.76 | -55 | 0.54 | 10266 | 67.2 | 73.0 | 73.2 | 65.3 |
| 2022-07-29 | 29.48 (+1.96) | 1.86 (-1.08) | 2.31 (-0.07) | 2140 | 13.02 | -1989 | 12.1 | -123 | 0.75 | 16433 | 73.3 | 74.8 | 76.0 | 66.4 |
| 2022-07-22 | 27.52 (+0.17) | 2.94 (+0.08) | 2.38 (-0.01) | 364 | 6.75 | 139 | 2.58 | -29 | 0.54 | 5392 | 75.1 | 73.0 | 76.7 | 72.0 |
| 2022-07-15 | 27.35 (-0.19) | 2.86 (-0.14) | 2.39 (+0.06) | 171 | 2.43 | -257 | 3.65 | 117 | 1.66 | 7035 | 72.1 | 71.0 | 72.3 | 66.5 |
| 2022-07-08 | 27.54 (-0.03) | 3.0 (-0.12) | 2.33 (+0.22) | -420 | 3.49 | -231 | 1.92 | 419 | 3.49 | 12021 | 71.3 | 67.7 | 72.2 | 65.7 |
| 2022-07-01 | 27.57 (+0.34) | 3.12 (+1.68) | 2.11 (-0.06) | -269 | 2.03 | 190 | 1.43 | -122 | 0.92 | 13273 | 67.1 | 78.2 | 81.0 | 67.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 27.23 (+0.69) | 1.44 (+0.01) | 2.17 (-0.43) | 1795 | 11.36 | 6 | 0.04 | -797 | 5.05 | 15797 | 77.5 | 88.0 | 88.7 | 75.5 |
| 2022-06-17 | 26.54 (-0.67) | 1.43 (+0.02) | 2.6 (+0.2) | -1228 | 14.74 | 43 | 0.52 | 377 | 4.53 | 8331 | 88.9 | 94.5 | 96.0 | 88.1 |
| 2022-06-10 | 27.21 (-0.7) | 1.41 (+0.25) | 2.4 (+0.08) | -1189 | 10.02 | 455 | 3.83 | 137 | 1.15 | 11871 | 96.2 | 99.1 | 99.8 | 96.0 |
| 2022-06-02 | 27.91 (-0.55) | 1.16 (+1.16) | 2.32 (+0.26) | -1164 | 5.42 | 2150 | 10.01 | 493 | 2.29 | 21483 | 98.0 | 92.8 | 99.0 | 91.5 |
| 2022-05-27 | 28.46 (+0.7) | 0.0 (-0.92) | 2.06 (+0.1) | 1281 | 13.6 | -1872 | 19.87 | 189 | 2.01 | 9420 | 90.0 | 91.9 | 92.1 | 86.0 |
| 2022-05-20 | 27.76 (-0.4) | 0.92 (-0.16) | 1.96 (+0.15) | -392 | 2.68 | -297 | 2.03 | 278 | 1.9 | 14654 | 90.8 | 91.8 | 94.8 | 88.0 |
| 2022-05-13 | 28.16 (-0.77) | 1.08 (+0.25) | 1.81 (-0.07) | -782 | 6.29 | 450 | 3.62 | -131 | 1.05 | 12442 | 90.8 | 89.2 | 92.1 | 84.9 |
| 2022-05-06 | 28.93 (+1.26) | 0.83 (-0.68) | 1.88 (-0.09) | 2344 | 16.92 | -1253 | 9.04 | -174 | 1.26 | 13855 | 90.5 | 87.0 | 93.1 | 85.9 |
| 2022-04-29 | 27.67 (+3.42) | 1.51 (-2.4) | 1.97 (-0.03) | 5932 | 18.21 | -4439 | 13.62 | -48 | 0.15 | 32581 | 86.8 | 94.1 | 95.8 | 83.4 |
| 2022-04-22 | 24.25 (+0.24) | 3.91 (+0.89) | 2.0 (-0.1) | 390 | 2.63 | 1654 | 11.17 | -192 | 1.3 | 14802 | 96.8 | 91.2 | 98.4 | 90.7 |
| 2022-04-15 | 24.01 (+1.43) | 3.02 (-1.14) | 2.1 (-0.12) | 2319 | 14.84 | -2105 | 13.47 | -227 | 1.45 | 15624 | 92.6 | 99.6 | 100.5 | 92.0 |
| 2022-04-08 | 22.58 (+0.54) | 4.16 (-1.39) | 2.22 (0.0) | 740 | 5.35 | -2583 | 18.67 | 4 | 0.03 | 13832 | 99.4 | 110.5 | 111.0 | 98.5 |
| 2022-04-01 | 22.04 (-0.5) | 5.55 (-3.31) | 2.22 (-0.07) | -938 | 10.05 | -530 | 5.68 | -138 | 1.48 | 9329 | 112.5 | 115.0 | 121.0 | 111.0 |
| 2022-03-25 | 22.54 (-0.26) | 8.86 (+0.17) | 2.29 (-0.06) | -182 | 3.76 | 308 | 6.37 | -102 | 2.11 | 4838 | 116.0 | 118.5 | 121.0 | 116.0 |
| 2022-03-18 | 22.8 (-0.14) | 8.69 (+0.22) | 2.35 (+0.31) | -320 | 3.12 | 416 | 4.05 | 566 | 5.51 | 10270 | 117.0 | 114.0 | 120.0 | 112.5 |
| 2022-03-11 | 22.94 (-0.74) | 8.47 (+0.41) | 2.04 (+0.11) | -1118 | 8.08 | 748 | 5.41 | 203 | 1.47 | 13836 | 113.5 | 115.0 | 118.0 | 108.5 |
| 2022-03-04 | 23.68 (+0.06) | 8.06 (-0.02) | 1.93 (+0.04) | 278 | 5.54 | -26 | 0.52 | 79 | 1.58 | 5014 | 116.5 | 113.5 | 118.0 | 112.5 |
| 2022-02-25 | 23.62 (-0.26) | 8.08 (-0.48) | 1.89 (-0.08) | -523 | 7.55 | -894 | 12.91 | -145 | 2.09 | 6926 | 111.5 | 118.5 | 119.0 | 110.0 |
| 2022-02-18 | 23.88 (+1.43) | 8.56 (-2.99) | 1.97 (-0.07) | 2772 | 13.95 | -5534 | 27.84 | -126 | 0.63 | 19878 | 119.0 | 123.5 | 124.0 | 115.0 |
| 2022-02-11 | 22.45 (-0.32) | 11.55 (-0.5) | 2.04 (+0.07) | -1075 | 9.69 | -911 | 8.21 | 129 | 1.16 | 11099 | 127.0 | 129.0 | 134.5 | 124.5 |
| 2022-01-26 | 22.77 (-0.61) | 12.05 (+0.27) | 1.97 (-0.07) | -697 | 15.67 | 499 | 11.22 | -125 | 2.81 | 4449 | 127.0 | 125.0 | 128.5 | 122.5 |
| 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 | 23.38 (-0.79) | 11.78 (+0.25) | 2.04 (-0.23) | -1232 | 14.75 | 454 | 5.44 | -436 | 5.22 | 8353 | 127.0 | 126.5 | 132.5 | 125.0 |
| 2022-01-14 | 24.17 (-0.7) | 11.53 (-0.21) | 2.27 (-0.12) | -1524 | 8.92 | -379 | 2.22 | -217 | 1.27 | 17094 | 129.5 | 129.5 | 131.5 | 120.0 |
| 2022-01-07 | 24.87 (-0.6) | 11.74 (-1.43) | 2.39 (-0.03) | -1813 | 11.59 | -2659 | 17.0 | -52 | 0.33 | 15641 | 130.0 | 145.5 | 146.5 | 128.0 |
| 2021-12-30 | 25.47 (-0.09) | 13.17 (-0.08) | 2.42 (-0.02) | -119 | 0.91 | -145 | 1.11 | -46 | 0.35 | 13070 | 144.0 | 147.5 | 149.5 | 143.0 |
| 2021-12-24 | 25.56 (+0.05) | 13.25 (+0.48) | 2.44 (+0.06) | 78 | 0.86 | 896 | 9.92 | 109 | 1.21 | 9033 | 145.5 | 139.0 | 146.5 | 136.0 |
| 2021-12-17 | 25.51 (-0.65) | 12.77 (-0.02) | 2.38 (-0.3) | -1192 | 9.69 | -40 | 0.33 | -553 | 4.5 | 12299 | 137.5 | 141.5 | 145.0 | 136.5 |
| 2021-12-10 | 26.16 (-0.61) | 12.79 (-0.64) | 2.68 (-0.06) | -1147 | 7.62 | -1180 | 7.84 | -116 | 0.77 | 15059 | 140.0 | 147.0 | 149.0 | 138.5 |
| 2021-12-03 | 26.77 (-0.79) | 13.43 (+0.15) | 2.74 (+0.05) | -1461 | 2.84 | 265 | 0.52 | 94 | 0.18 | 51436 | 147.5 | 144.0 | 162.5 | 140.0 |
| 2021-11-26 | 27.56 (-0.36) | 13.28 (+1.63) | 2.69 (-0.1) | -161 | 0.32 | 3024 | 5.96 | -177 | 0.35 | 50749 | 145.0 | 142.5 | 155.0 | 139.0 |
| 2021-11-19 | 27.92 (-0.04) | 11.65 (+0.16) | 2.79 (+0.26) | 346 | 1.45 | 296 | 1.24 | 477 | 2.0 | 23841 | 141.0 | 134.5 | 142.0 | 132.0 |
| 2021-11-12 | 27.96 (+0.43) | 11.49 (-0.17) | 2.53 (+0.06) | 985 | 6.73 | -311 | 2.12 | 112 | 0.77 | 14638 | 134.0 | 133.0 | 136.0 | 130.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.8 (+0.22) | 7.48 (+0.22) | 2.87 (-0.99) | -571 | 0.83 | 413 | 0.6 | -1823 | 2.66 | 68552 | 282.0 | 359.5 | 375.0 | 282.0 |
| 2026-06-30 | 27.58 (+1.15) | 7.26 (+0.51) | 3.86 (+0.41) | 5269 | 3.53 | 940 | 0.63 | 765 | 0.51 | 149455 | 347.0 | 428.0 | 447.5 | 320.0 |
| 2026-05-29 | 26.43 (-0.04) | 6.75 (+3.07) | 3.45 (-0.27) | -41 | 0.02 | 5688 | 2.84 | -500 | 0.25 | 200047 | 422.0 | 362.5 | 460.0 | 329.0 |
| 2026-04-30 | 26.47 (+4.64) | 3.68 (+0.91) | 3.72 (+0.33) | 8403 | 3.12 | 3669 | 1.36 | 600 | 0.22 | 269324 | 347.5 | 261.0 | 384.0 | 258.0 |
| 2026-03-31 | 21.83 (-2.6) | 2.77 (-0.63) | 3.39 (-1.59) | -3684 | 0.93 | -1162 | 0.29 | -2946 | 0.75 | 394050 | 246.5 | 221.0 | 293.0 | 193.0 |
| 2026-02-26 | 24.43 (+2.55) | 3.4 (+0.61) | 4.98 (+0.62) | 3900 | 1.45 | 1134 | 0.42 | 1148 | 0.43 | 269021 | 217.5 | 164.5 | 217.5 | 152.5 |
| 2026-01-30 | 21.88 (-6.59) | 2.79 (+1.22) | 4.36 (+1.12) | -14711 | 5.04 | 1336 | 0.46 | 2070 | 0.71 | 291823 | 168.0 | 152.5 | 196.0 | 142.0 |
| 2025-12-31 | 28.47 (+0.58) | 1.57 (-0.14) | 3.24 (+0.21) | 574 | 0.6 | -273 | 0.28 | 403 | 0.42 | 96149 | 151.5 | 143.0 | 158.0 | 129.5 |
| 2025-11-28 | 27.89 (+1.08) | 1.71 (-0.93) | 3.03 (+0.11) | 2527 | 2.34 | -1710 | 1.59 | 186 | 0.17 | 107788 | 142.5 | 141.5 | 158.0 | 133.5 |
| 2025-10-31 | 26.81 (+2.33) | 2.64 (-7.96) | 2.92 (+0.27) | 5598 | 5.47 | -16007 | 15.64 | 505 | 0.49 | 102339 | 138.5 | 162.5 | 167.5 | 137.0 |
| 2025-09-30 | 24.48 (+0.26) | 10.6 (-0.15) | 2.65 (+0.29) | 875 | 0.82 | -270 | 0.25 | 548 | 0.52 | 106095 | 161.0 | 158.0 | 170.0 | 148.0 |
| 2025-08-29 | 24.22 (+4.41) | 10.75 (-2.4) | 2.36 (+0.25) | 10191 | 7.58 | -4445 | 3.31 | 463 | 0.34 | 134458 | 156.5 | 143.0 | 160.0 | 135.5 |
| 2025-07-31 | 19.81 (-8.14) | 13.15 (+8.08) | 2.11 (-0.51) | -15768 | 6.81 | 14614 | 6.31 | -948 | 0.41 | 231555 | 145.0 | 125.5 | 153.0 | 122.5 |
| 2025-06-30 | 27.95 (-1.78) | 5.07 (+3.87) | 2.62 (+0.6) | -4876 | 3.44 | 7144 | 5.04 | 1098 | 0.78 | 141664 | 125.0 | 102.0 | 133.5 | 97.0 |
| 2025-05-29 | 29.73 (+1.37) | 1.2 (-0.45) | 2.02 (-0.04) | 2996 | 4.45 | -826 | 1.23 | -68 | 0.1 | 67398 | 103.5 | 101.0 | 112.5 | 92.9 |
| 2025-04-30 | 28.36 (+4.62) | 1.65 (-4.8) | 2.06 (-0.26) | 11103 | 8.82 | -7689 | 6.11 | -470 | 0.37 | 125847 | 99.5 | 115.0 | 118.5 | 83.5 |
| 2025-03-31 | 23.74 (-2.0) | 6.45 (-4.71) | 2.32 (-0.2) | -5190 | 5.42 | -8709 | 9.1 | -370 | 0.39 | 95706 | 113.5 | 143.0 | 145.0 | 113.5 |
| 2025-02-27 | 25.74 (-3.59) | 11.16 (-2.9) | 2.52 (-0.12) | -5701 | 5.63 | -5358 | 5.29 | -235 | 0.23 | 101220 | 144.0 | 154.0 | 168.5 | 144.0 |
| 2025-01-22 | 29.33 (-0.01) | 14.06 (+2.88) | 2.64 (-0.02) | 811 | 1.02 | 2101 | 2.65 | -40 | 0.05 | 79182 | 164.0 | 166.0 | 171.0 | 152.5 |
| 2024-12-31 | 29.34 (+3.85) | 11.18 (-0.86) | 2.66 (+0.35) | 7563 | 5.26 | -1584 | 1.1 | 651 | 0.45 | 143777 | 166.5 | 173.0 | 179.0 | 159.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 25.49 (-0.39) | 12.04 (+1.14) | 2.31 (-0.06) | -1194 | 0.97 | 2114 | 1.72 | -102 | 0.08 | 122665 | 170.0 | 138.0 | 170.0 | 138.0 |
| 2024-10-30 | 25.88 (+2.97) | 10.9 (-2.13) | 2.37 (-1.9) | 5312 | 3.41 | -4192 | 2.69 | -3510 | 2.25 | 155662 | 141.0 | 172.0 | 179.5 | 135.5 |
| 2024-09-30 | 22.91 (-4.57) | 13.03 (+3.29) | 4.27 (+1.8) | -11043 | 7.32 | 6089 | 4.04 | 3320 | 2.2 | 150794 | 166.0 | 145.0 | 176.0 | 132.0 |
| 2024-08-30 | 27.48 (-2.52) | 9.74 (-3.26) | 2.47 (-0.26) | -5364 | 7.37 | -6023 | 8.27 | -479 | 0.66 | 72808 | 142.0 | 152.5 | 154.5 | 113.5 |
| 2024-07-31 | 30.0 (-1.86) | 13.0 (+1.16) | 2.73 (-0.2) | -5251 | 3.87 | 6490 | 4.79 | -378 | 0.28 | 135567 | 150.0 | 166.5 | 198.5 | 150.0 |
| 2024-06-28 | 31.86 (-6.96) | 11.84 (+3.88) | 2.93 (+0.14) | -13411 | 11.55 | 7171 | 6.18 | 259 | 0.22 | 116125 | 165.0 | 143.0 | 176.0 | 138.0 |
| 2024-05-31 | 38.82 (-4.8) | 7.96 (-0.95) | 2.79 (-0.05) | -8786 | 18.87 | -1760 | 3.78 | -82 | 0.18 | 46551 | 141.5 | 153.5 | 153.5 | 134.0 |
| 2024-04-30 | 43.62 (+0.87) | 8.91 (-1.6) | 2.84 (+0.14) | 946 | 2.13 | -3533 | 7.94 | 265 | 0.6 | 44515 | 154.5 | 171.0 | 177.0 | 140.0 |
| 2024-03-29 | 42.75 (+4.48) | 10.51 (+0.75) | 2.7 (-0.03) | 9459 | 8.02 | 1392 | 1.18 | -67 | 0.06 | 117919 | 169.5 | 163.5 | 190.0 | 163.5 |
| 2024-02-29 | 38.27 (+5.05) | 9.76 (+1.83) | 2.73 (-0.06) | 9581 | 11.22 | 3371 | 3.95 | -102 | 0.12 | 85376 | 163.5 | 136.5 | 169.5 | 132.0 |
| 2024-01-31 | 33.22 (+2.32) | 7.93 (-8.07) | 2.79 (+0.32) | 5309 | 5.32 | -14150 | 14.17 | 586 | 0.59 | 99853 | 135.0 | 161.5 | 162.0 | 121.5 |
| 2023-12-29 | 30.9 (-2.08) | 16.0 (+1.72) | 2.47 (-0.08) | -3961 | 7.04 | 3187 | 5.67 | -146 | 0.26 | 56244 | 160.5 | 172.5 | 174.5 | 153.0 |
| 2023-11-30 | 32.98 (-0.68) | 14.28 (+1.56) | 2.55 (+0.01) | -360 | 0.33 | 2873 | 2.63 | 24 | 0.02 | 109158 | 171.5 | 150.0 | 183.0 | 141.5 |
| 2023-10-31 | 33.66 (-0.15) | 12.72 (+1.15) | 2.54 (-0.02) | -529 | 0.84 | 2504 | 3.96 | -49 | 0.08 | 63265 | 147.0 | 150.5 | 160.5 | 136.5 |
| 2023-09-28 | 33.81 (-1.79) | 11.57 (-0.5) | 2.56 (0.0) | -3197 | 3.73 | -928 | 1.08 | 4 | 0.0 | 85653 | 148.0 | 145.5 | 158.5 | 142.5 |
| 2023-08-31 | 35.6 (+2.11) | 12.07 (+0.61) | 2.56 (+0.06) | 4245 | 3.8 | 1145 | 1.02 | 117 | 0.1 | 111794 | 146.0 | 133.0 | 151.0 | 118.0 |
| 2023-07-31 | 33.49 (+3.19) | 11.46 (-0.97) | 2.5 (+0.02) | 4464 | 2.98 | -4178 | 2.79 | 24 | 0.02 | 149777 | 132.5 | 117.5 | 137.5 | 111.5 |
| 2023-06-30 | 30.3 (-0.35) | 12.43 (+2.1) | 2.48 (+0.05) | 3285 | 3.07 | 3868 | 3.62 | 104 | 0.1 | 106870 | 116.5 | 105.5 | 130.5 | 103.5 |
| 2023-05-31 | 30.65 (+0.65) | 10.33 (-0.01) | 2.43 (+0.13) | 1107 | 1.56 | -20 | 0.03 | 241 | 0.34 | 71185 | 104.5 | 97.0 | 108.0 | 91.2 |
| 2023-04-28 | 30.0 (-1.52) | 10.34 (+4.98) | 2.3 (-0.55) | -4113 | 4.28 | 9228 | 9.6 | -1021 | 1.06 | 96083 | 96.5 | 92.2 | 103.5 | 86.3 |
| 2023-03-31 | 31.52 (+2.21) | 5.36 (-2.65) | 2.85 (+0.52) | 4834 | 4.51 | -2028 | 1.89 | 956 | 0.89 | 107263 | 92.3 | 83.8 | 99.5 | 79.8 |
| 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 | 29.31 (-0.06) | 8.01 (+0.63) | 2.33 (-0.28) | -1488 | 2.14 | 1175 | 1.69 | -511 | 0.74 | 69517 | 84.5 | 88.9 | 89.6 | 79.9 |
| 2023-01-31 | 29.37 (+1.57) | 7.38 (+4.54) | 2.61 (+0.39) | 3471 | 4.83 | 8385 | 11.66 | 707 | 0.98 | 71898 | 88.6 | 68.7 | 88.8 | 68.1 |
| 2022-12-30 | 27.8 (-2.14) | 2.84 (+0.39) | 2.22 (-0.04) | -4277 | 8.24 | -41 | 0.08 | -65 | 0.13 | 51889 | 69.0 | 80.0 | 81.3 | 65.0 |
| 2022-11-30 | 29.94 (+1.96) | 2.45 (+2.45) | 2.26 (-0.13) | 2983 | 3.15 | 4523 | 4.77 | -250 | 0.26 | 94794 | 78.5 | 57.2 | 82.0 | 56.9 |
| 2022-10-31 | 27.98 (+1.06) | 0.0 (-0.04) | 2.39 (0.0) | 2222 | 5.91 | -2104 | 5.6 | 18 | 0.05 | 37574 | 57.8 | 55.4 | 60.2 | 52.8 |
| 2022-09-30 | 26.92 (-1.86) | 0.04 (-0.63) | 2.39 (-0.43) | -4517 | 11.66 | -1158 | 2.99 | -795 | 2.05 | 38731 | 56.6 | 75.0 | 75.7 | 53.0 |
| 2022-08-31 | 28.78 (-0.7) | 0.67 (-1.19) | 2.82 (+0.51) | -375 | 0.99 | -2206 | 5.82 | 931 | 2.46 | 37893 | 76.2 | 73.0 | 77.3 | 65.3 |
| 2022-07-29 | 29.48 (+2.06) | 1.86 (-1.16) | 2.31 (+0.01) | 2509 | 5.57 | -2151 | 4.78 | 30 | 0.07 | 45047 | 73.3 | 72.9 | 76.7 | 65.7 |
| 2022-06-30 | 27.42 (-0.32) | 3.02 (+2.09) | 2.3 (-0.06) | -953 | 1.86 | 939 | 1.84 | -119 | 0.23 | 51132 | 72.0 | 97.0 | 99.8 | 71.8 |
| 2022-05-31 | 27.74 (+0.07) | 0.93 (-0.58) | 2.36 (+0.39) | 1095 | 1.66 | -1254 | 1.9 | 723 | 1.1 | 65833 | 97.1 | 87.0 | 98.8 | 84.9 |
| 2022-04-29 | 27.67 (+5.6) | 1.51 (-4.42) | 1.97 (-0.25) | 9326 | 11.85 | -8171 | 10.38 | -466 | 0.59 | 78681 | 86.8 | 111.0 | 113.0 | 83.4 |
| 2022-03-31 | 22.07 (-1.55) | 5.93 (-2.15) | 2.22 (+0.33) | -2225 | 5.37 | 1614 | 3.89 | 611 | 1.47 | 41448 | 113.5 | 113.5 | 121.0 | 108.5 |
| 2022-02-25 | 23.62 (+0.85) | 8.08 (-3.97) | 1.89 (-0.08) | 1174 | 3.1 | -7339 | 19.36 | -142 | 0.37 | 37904 | 111.5 | 129.0 | 134.5 | 110.0 |
| 2022-01-26 | 22.77 (-2.7) | 12.05 (-1.12) | 1.97 (-0.45) | -5266 | 11.56 | -2085 | 4.58 | -830 | 1.82 | 45538 | 127.0 | 145.5 | 146.5 | 120.0 |
| 2021-12-30 | 25.47 (-0.72) | 13.17 (-0.29) | 2.42 (-0.28) | -972 | 1.47 | -536 | 0.81 | -528 | 0.8 | 66111 | 144.0 | 153.0 | 154.5 | 136.0 |
| 2021-11-30 | 26.19 (-4.3) | 13.46 (+2.5) | 2.7 (+0.32) | -7569 | 4.77 | 4639 | 2.93 | 590 | 0.37 | 158593 | 153.0 | 143.0 | 162.5 | 130.0 |
| 2021-10-29 | 30.49 (-2.03) | 10.96 (+2.08) | 2.38 (+0.19) | -4486 | 4.24 | 3838 | 3.63 | 366 | 0.35 | 105751 | 140.5 | 118.0 | 149.0 | 110.5 |
| 2021-09-30 | 32.52 (-1.87) | 8.88 (+0.48) | 2.19 (-0.17) | -4200 | 6.34 | -222 | 0.34 | -319 | 0.48 | 66259 | 118.0 | 128.0 | 142.0 | 116.0 |
| 2021-08-31 | 34.39 () | 8.4 () | 2.36 () | -4745 | 11.36 | 2425 | 5.8 | -329 | 0.79 | 41780 | 127.0 | 134.5 | 135.0 | 109.5 |