- 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 | 22.58 (+0.18) | 17.21 (+0.02) | 8.12 (-0.06) | 558 | 16.46 | 82 | 2.42 | -154 | 4.54 | 3391 | 164.5 | 170.5 | 172.0 | 163.0 |
| 2026-07-16 | 22.4 (+0.05) | 17.19 (+0.1) | 8.18 (0.0) | 264 | 7.76 | 295 | 8.67 | -8 | 0.24 | 3404 | 175.5 | 178.5 | 178.5 | 170.5 |
| 2026-07-15 | 22.35 (-0.3) | 17.09 (-0.03) | 8.18 (+0.02) | -863 | 27.3 | -81 | 2.56 | 63 | 1.99 | 3161 | 178.5 | 183.0 | 183.5 | 177.0 |
| 2026-07-14 | 22.65 (+0.02) | 17.12 (+0.13) | 8.16 (+0.01) | 97 | 2.16 | 393 | 8.74 | 13 | 0.29 | 4498 | 179.5 | 183.0 | 183.5 | 173.5 |
| 2026-07-13 | 22.63 (-0.06) | 16.99 (+0.43) | 8.15 (-0.05) | -396 | 5.0 | 1303 | 16.44 | -161 | 2.03 | 7926 | 183.0 | 185.0 | 189.5 | 179.5 |
| 2026-07-09 | 22.69 (-0.03) | 16.56 (+0.08) | 8.2 (0.0) | 671 | 10.56 | 238 | 3.75 | 10 | 0.16 | 6353 | 183.5 | 184.5 | 187.0 | 180.0 |
| 2026-07-08 | 22.72 (-1.04) | 16.48 (+0.05) | 8.2 (-0.06) | -2133 | 26.17 | 141 | 1.73 | -164 | 2.01 | 8151 | 186.0 | 187.0 | 189.5 | 181.5 |
| 2026-07-07 | 23.76 (+1.88) | 16.43 (+0.53) | 8.26 (+0.07) | 5323 | 23.65 | 1607 | 7.14 | 194 | 0.86 | 22508 | 188.0 | 181.5 | 196.5 | 180.5 |
| 2026-07-06 | 21.88 (-0.39) | 15.9 (+0.49) | 8.19 (-0.02) | -2247 | 33.67 | 1526 | 22.87 | -52 | 0.78 | 6673 | 179.0 | 183.0 | 184.0 | 178.0 |
| 2026-07-03 | 22.27 (-0.62) | 15.41 (+0.6) | 8.21 (-0.01) | -2016 | 33.93 | 1818 | 30.6 | -34 | 0.57 | 5942 | 184.0 | 184.0 | 189.0 | 181.5 |
| 2026-07-02 | 22.89 (-0.59) | 14.81 (+0.57) | 8.22 (0.0) | -1506 | 17.41 | 1714 | 19.81 | -4 | 0.05 | 8652 | 185.5 | 178.0 | 191.5 | 175.5 |
| 2026-07-01 | 23.48 (-0.7) | 14.24 (+0.44) | 8.22 (-0.03) | -2133 | 13.92 | 1342 | 8.76 | -89 | 0.58 | 15323 | 181.5 | 190.0 | 196.0 | 181.0 |
| 2026-06-30 | 24.18 (-0.62) | 13.8 (+0.34) | 8.25 (+0.04) | -1738 | 12.66 | 1044 | 7.6 | 130 | 0.95 | 13733 | 189.0 | 184.0 | 194.0 | 180.0 |
| 2026-06-29 | 24.8 (+0.26) | 13.46 (+0.36) | 8.21 (+0.04) | 451 | 3.31 | 1077 | 7.91 | 103 | 0.76 | 13624 | 180.0 | 174.0 | 188.0 | 172.5 |
| 2026-06-26 | 24.54 (+0.06) | 13.1 (+0.21) | 8.17 (-0.05) | 116 | 1.07 | 642 | 5.92 | -135 | 1.24 | 10849 | 172.0 | 176.5 | 179.5 | 170.5 |
| 2026-06-25 | 24.48 (+1.12) | 12.89 (-0.19) | 8.22 (+0.03) | 3265 | 24.02 | -565 | 4.16 | 84 | 0.62 | 13594 | 180.0 | 172.5 | 180.0 | 171.5 |
| 2026-06-24 | 23.36 (-0.06) | 13.08 (-0.07) | 8.19 (-0.01) | -54 | 1.63 | -210 | 6.33 | -31 | 0.93 | 3317 | 164.0 | 163.5 | 167.0 | 162.0 |
| 2026-06-23 | 23.42 (-0.12) | 13.15 (-0.08) | 8.2 (-0.02) | -302 | 4.08 | -249 | 3.36 | -71 | 0.96 | 7402 | 166.0 | 176.0 | 176.5 | 166.0 |
| 2026-06-22 | 23.54 (-0.58) | 13.23 (-0.08) | 8.22 (-0.02) | -1832 | 15.65 | -238 | 2.03 | -48 | 0.41 | 11709 | 178.5 | 177.0 | 183.5 | 175.0 |
| 2026-06-18 | 24.12 (+0.55) | 13.31 (-0.06) | 8.24 (+0.1) | 2021 | 13.55 | -201 | 1.35 | 298 | 2.0 | 14910 | 172.0 | 159.5 | 172.0 | 159.5 |
| 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 | |||
| 2026-06-17 | 23.57 (+0.24) | 13.37 (+0.03) | 8.14 (+0.01) | 897 | 23.28 | 112 | 2.91 | 25 | 0.65 | 3853 | 156.5 | 150.5 | 158.0 | 148.5 |
| 2026-06-16 | 23.33 (+0.28) | 13.34 (+0.05) | 8.13 (0.0) | 535 | 17.63 | 127 | 4.18 | 5 | 0.16 | 3035 | 153.0 | 152.5 | 156.0 | 151.0 |
| 2026-06-15 | 23.05 (-0.03) | 13.29 (-0.1) | 8.13 (+0.04) | 126 | 4.39 | -296 | 10.31 | 137 | 4.77 | 2870 | 151.0 | 149.5 | 155.0 | 147.5 |
| 2026-06-12 | 23.08 (-0.05) | 13.39 (-0.07) | 8.09 (0.0) | -128 | 6.76 | -215 | 11.36 | 5 | 0.26 | 1893 | 146.5 | 150.0 | 151.5 | 146.0 |
| 2026-06-11 | 23.13 (-0.16) | 13.46 (-0.06) | 8.09 (+0.01) | -408 | 14.5 | -184 | 6.54 | 8 | 0.28 | 2813 | 146.0 | 146.5 | 148.0 | 141.0 |
| 2026-06-10 | 23.29 (-0.57) | 13.52 (-0.11) | 8.08 (-0.05) | -2489 | 43.79 | -343 | 6.03 | -144 | 2.53 | 5684 | 146.5 | 158.0 | 159.0 | 146.0 |
| 2026-06-09 | 23.86 (-0.04) | 13.63 (-0.01) | 8.13 (-0.01) | -580 | 10.57 | -4 | 0.07 | -12 | 0.22 | 5489 | 161.0 | 163.5 | 164.5 | 152.5 |
| 2026-06-08 | 23.9 (+0.05) | 13.64 (0.0) | 8.14 (0.0) | -228 | 7.08 | -12 | 0.37 | -12 | 0.37 | 3220 | 156.5 | 146.0 | 158.5 | 146.0 |
| 2026-06-05 | 23.85 (-0.03) | 13.64 (0.0) | 8.14 (-0.01) | -9 | 0.37 | -16 | 0.66 | -37 | 1.52 | 2441 | 158.5 | 161.5 | 163.0 | 157.0 |
| 2026-06-04 | 23.88 (+0.05) | 13.64 (-0.01) | 8.15 (-0.01) | -37 | 1.26 | -16 | 0.55 | -42 | 1.44 | 2926 | 162.0 | 166.0 | 167.0 | 161.0 |
| 2026-06-03 | 23.83 (-0.09) | 13.65 (+0.03) | 8.16 (0.0) | -233 | 8.54 | 85 | 3.12 | 7 | 0.26 | 2727 | 165.0 | 169.5 | 169.5 | 163.5 |
| 2026-06-02 | 23.92 (-0.27) | 13.62 (+0.28) | 8.16 (-0.01) | -804 | 24.45 | 862 | 26.21 | -16 | 0.49 | 3289 | 167.5 | 168.0 | 168.5 | 162.5 |
| 2026-06-01 | 24.19 (-0.36) | 13.34 (+0.44) | 8.17 (+0.01) | -1005 | 18.76 | 1331 | 24.85 | 20 | 0.37 | 5356 | 167.0 | 164.0 | 168.0 | 161.0 |
| 2026-05-29 | 24.55 (-0.02) | 12.9 (0.0) | 8.16 (0.0) | -368 | 15.21 | 1 | 0.04 | -11 | 0.45 | 2420 | 162.0 | 163.5 | 164.5 | 159.5 |
| 2026-05-28 | 24.57 (+0.24) | 12.9 (0.0) | 8.16 (-0.02) | 585 | 18.24 | 10 | 0.31 | -43 | 1.34 | 3208 | 161.0 | 164.5 | 166.5 | 158.5 |
| 2026-05-27 | 24.33 (-0.1) | 12.9 (0.0) | 8.18 (-0.01) | -272 | 8.18 | -16 | 0.48 | -24 | 0.72 | 3325 | 164.5 | 168.5 | 170.0 | 163.0 |
| 2026-05-26 | 24.43 (+0.07) | 12.9 (-0.02) | 8.19 (+0.01) | 545 | 19.42 | -41 | 1.46 | 13 | 0.46 | 2806 | 166.0 | 165.0 | 167.0 | 161.0 |
| 2026-05-25 | 24.36 (-0.01) | 12.92 (+0.03) | 8.18 (-0.01) | 4 | 0.1 | 66 | 1.61 | -14 | 0.34 | 4093 | 163.5 | 167.0 | 169.0 | 163.0 |
| 2026-05-22 | 24.37 (+0.33) | 12.89 (+0.01) | 8.19 (+0.01) | 799 | 17.76 | 62 | 1.38 | 25 | 0.56 | 4498 | 162.0 | 160.0 | 164.5 | 157.0 |
| 2026-05-21 | 24.04 (+0.19) | 12.88 (+0.08) | 8.18 (-0.02) | 603 | 8.18 | 215 | 2.92 | -55 | 0.75 | 7374 | 158.5 | 159.0 | 164.0 | 157.0 |
| 2026-05-20 | 23.85 (+0.58) | 12.8 (+0.05) | 8.2 (+0.04) | 1746 | 34.72 | 145 | 2.88 | 95 | 1.89 | 5029 | 153.0 | 146.0 | 154.5 | 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 | |||
| 2026-05-19 | 23.27 (+0.44) | 12.75 (+0.01) | 8.16 (+0.02) | 1342 | 21.86 | 50 | 0.81 | 69 | 1.12 | 6138 | 147.0 | 145.5 | 153.0 | 145.0 |
| 2026-05-18 | 22.83 (+0.14) | 12.74 (-0.01) | 8.14 (-0.02) | 481 | 23.05 | -19 | 0.91 | -47 | 2.25 | 2087 | 145.0 | 140.0 | 145.0 | 138.0 |
| 2026-05-15 | 22.69 (-0.36) | 12.75 (-0.04) | 8.16 (-0.03) | -945 | 24.09 | -129 | 3.29 | -113 | 2.88 | 3922 | 142.5 | 150.5 | 150.5 | 141.0 |
| 2026-05-14 | 23.05 (+0.6) | 12.79 (-0.06) | 8.19 (+0.01) | 1994 | 44.77 | -197 | 4.42 | 40 | 0.9 | 4454 | 149.5 | 144.0 | 151.5 | 143.5 |
| 2026-05-13 | 22.45 (-0.01) | 12.85 (-0.03) | 8.18 (-0.01) | 10 | 0.26 | -95 | 2.45 | -12 | 0.31 | 3884 | 142.5 | 145.5 | 147.5 | 141.0 |
| 2026-05-12 | 22.46 (+0.03) | 12.88 (-0.13) | 8.19 (-0.02) | 310 | 9.26 | -380 | 11.35 | -80 | 2.39 | 3348 | 145.5 | 151.5 | 151.5 | 144.5 |
| 2026-05-11 | 22.43 (-0.04) | 13.01 (-0.03) | 8.21 (-0.03) | -238 | 5.22 | -96 | 2.11 | -80 | 1.75 | 4560 | 150.0 | 151.0 | 154.0 | 149.0 |
| 2026-05-08 | 22.47 (+0.87) | 13.04 (-0.32) | 8.24 (+0.01) | 2794 | 32.72 | -960 | 11.24 | 38 | 0.45 | 8538 | 151.5 | 144.5 | 155.0 | 144.0 |
| 2026-05-07 | 21.6 (+0.11) | 13.36 (-0.05) | 8.23 (+0.05) | 532 | 9.71 | -156 | 2.85 | 145 | 2.65 | 5481 | 144.0 | 143.5 | 149.0 | 141.5 |
| 2026-05-06 | 21.49 (+0.33) | 13.41 (-0.09) | 8.18 (-0.17) | 1007 | 24.63 | -264 | 6.46 | -531 | 12.99 | 4088 | 142.0 | 141.5 | 142.0 | 137.5 |
| 2026-05-05 | 21.16 (+0.68) | 13.5 (-0.13) | 8.35 (-0.14) | 1177 | 24.56 | -406 | 8.47 | -410 | 8.55 | 4793 | 140.5 | 138.5 | 141.0 | 136.5 |
| 2026-05-04 | 20.48 (0.0) | 13.63 (-0.04) | 8.49 (0.0) | 44 | 2.81 | -138 | 8.81 | -2 | 0.13 | 1567 | 137.5 | 137.0 | 138.5 | 136.0 |
| 2026-04-30 | 20.48 (+0.1) | 13.67 (0.0) | 8.49 (+0.01) | 301 | 16.24 | 6 | 0.32 | 31 | 1.67 | 1854 | 136.5 | 134.5 | 136.5 | 133.5 |
| 2026-04-29 | 20.38 (-0.05) | 13.67 (-0.02) | 8.48 (-0.01) | -105 | 4.6 | -78 | 3.42 | -31 | 1.36 | 2284 | 134.0 | 136.0 | 136.0 | 133.0 |
| 2026-04-28 | 20.43 (+0.17) | 13.69 (-0.03) | 8.49 (0.0) | 393 | 17.27 | -71 | 3.12 | 8 | 0.35 | 2276 | 136.5 | 137.0 | 137.5 | 134.5 |
| 2026-04-27 | 20.26 (+0.17) | 13.72 (-0.3) | 8.49 (0.0) | 536 | 17.68 | -919 | 30.32 | -27 | 0.89 | 3031 | 136.0 | 138.0 | 139.0 | 134.5 |
| 2026-04-24 | 20.09 (+0.13) | 14.02 (-0.29) | 8.49 (0.0) | 481 | 11.07 | -872 | 20.06 | 19 | 0.44 | 4346 | 136.5 | 137.0 | 140.0 | 135.5 |
| 2026-04-23 | 19.96 (+0.48) | 14.31 (-0.04) | 8.49 (-0.02) | 1634 | 28.56 | -120 | 2.1 | -51 | 0.89 | 5721 | 136.0 | 142.5 | 145.0 | 134.5 |
| 2026-04-22 | 19.48 (+0.62) | 14.35 (-0.29) | 8.51 (+0.05) | 1988 | 24.28 | -877 | 10.71 | 134 | 1.64 | 8187 | 140.0 | 138.0 | 143.5 | 138.0 |
| 2026-04-21 | 18.86 (+0.68) | 14.64 (-0.07) | 8.46 (0.0) | 2135 | 62.17 | -208 | 6.06 | 11 | 0.32 | 3434 | 137.0 | 135.0 | 138.5 | 135.0 |
| 2026-04-20 | 18.18 (+0.18) | 14.71 (-0.49) | 8.46 (-0.01) | 635 | 21.35 | -685 | 23.03 | -42 | 1.41 | 2974 | 135.0 | 138.0 | 138.5 | 134.0 |
| 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 | 18.0 (+0.32) | 15.2 (-0.03) | 8.47 (0.0) | 1069 | 37.75 | -124 | 4.38 | 11 | 0.39 | 2832 | 138.0 | 138.5 | 140.0 | 136.5 |
| 2026-04-16 | 17.68 (+1.25) | 15.23 (-0.75) | 8.47 (+0.01) | 3894 | 60.19 | -2260 | 34.94 | 32 | 0.49 | 6469 | 138.5 | 137.0 | 140.0 | 136.5 |
| 2026-04-15 | 16.43 (+0.37) | 15.98 (-0.11) | 8.46 (-0.01) | 1384 | 47.86 | -337 | 11.65 | -25 | 0.86 | 2892 | 136.5 | 137.0 | 138.5 | 135.5 |
| 2026-04-14 | 16.06 (+0.46) | 16.09 (-0.05) | 8.47 (0.0) | 1413 | 34.79 | -169 | 4.16 | -23 | 0.57 | 4062 | 136.5 | 136.5 | 138.0 | 135.0 |
| 2026-04-13 | 15.6 (+0.83) | 16.14 (+0.2) | 8.47 (+0.01) | 2342 | 43.15 | 596 | 10.98 | 47 | 0.87 | 5427 | 134.5 | 130.0 | 135.5 | 130.0 |
| 2026-04-10 | 14.77 (+0.11) | 15.94 (-0.05) | 8.46 (-0.02) | 218 | 9.11 | -100 | 4.18 | -53 | 2.21 | 2393 | 130.5 | 132.5 | 135.0 | 130.0 |
| 2026-04-09 | 14.66 (+0.56) | 15.99 (-0.04) | 8.48 (0.0) | 1753 | 60.26 | -146 | 5.02 | -16 | 0.55 | 2909 | 133.0 | 129.5 | 133.0 | 128.5 |
| 2026-04-08 | 14.1 (+0.68) | 16.03 (-0.02) | 8.48 (+0.01) | 2057 | 39.9 | -41 | 0.8 | 47 | 0.91 | 5156 | 131.0 | 128.0 | 132.0 | 126.5 |
| 2026-04-07 | 13.42 (-0.2) | 16.05 (+0.33) | 8.47 (+0.01) | -599 | 23.65 | 958 | 37.82 | -6 | 0.24 | 2533 | 125.0 | 123.5 | 126.0 | 121.5 |
| 2026-04-02 | 13.62 (-0.15) | 15.72 (-0.01) | 8.46 (-0.02) | -634 | 26.53 | 16 | 0.67 | -33 | 1.38 | 2390 | 123.5 | 127.0 | 127.0 | 123.0 |
| 2026-04-01 | 13.77 (+0.03) | 15.73 (+0.01) | 8.48 (0.0) | -194 | 4.29 | 18 | 0.4 | 6 | 0.13 | 4521 | 127.5 | 128.5 | 130.0 | 126.0 |
| 2026-03-31 | 13.74 (+0.11) | 15.72 (+0.03) | 8.48 (+0.01) | 117 | 3.99 | 50 | 1.7 | 3 | 0.1 | 2934 | 122.0 | 124.5 | 126.0 | 121.0 |
| 2026-03-30 | 13.63 (-0.25) | 15.69 (+0.02) | 8.47 (-0.01) | -1151 | 29.78 | 100 | 2.59 | -18 | 0.47 | 3865 | 126.5 | 127.5 | 129.0 | 124.5 |
| 2026-03-27 | 13.88 (+0.5) | 15.67 (+0.21) | 8.48 (-0.02) | 1522 | 34.79 | 633 | 14.47 | -49 | 1.12 | 4375 | 128.5 | 126.5 | 129.0 | 126.0 |
| 2026-03-26 | 13.38 (+0.28) | 15.46 (+0.23) | 8.5 (-0.3) | 1546 | 15.54 | 696 | 6.99 | -910 | 9.15 | 9950 | 126.5 | 127.5 | 127.5 | 124.0 |
| 2026-03-25 | 13.1 (-0.5) | 15.23 (+0.51) | 8.8 (-0.07) | -1449 | 24.95 | 1532 | 26.38 | -242 | 4.17 | 5807 | 135.0 | 130.0 | 135.5 | 128.5 |
| 2026-03-24 | 13.6 (-0.46) | 14.72 (-0.01) | 8.87 (-0.02) | -772 | 31.29 | -18 | 0.73 | -40 | 1.62 | 2467 | 128.0 | 133.0 | 133.0 | 128.0 |
| 2026-03-23 | 14.06 (+0.12) | 14.73 (0.0) | 8.89 (0.0) | -581 | 16.77 | -2 | 0.06 | -3 | 0.09 | 3465 | 131.0 | 134.0 | 135.5 | 130.5 |
| 2026-03-20 | 13.94 (-0.23) | 14.73 (0.0) | 8.89 (0.0) | -733 | 20.8 | -3 | 0.09 | -10 | 0.28 | 3524 | 136.0 | 137.0 | 138.0 | 134.5 |
| 2026-03-19 | 14.17 (-0.24) | 14.73 (0.0) | 8.89 (-0.01) | -754 | 25.74 | -7 | 0.24 | -28 | 0.96 | 2929 | 136.5 | 141.0 | 142.5 | 136.5 |
| 2026-03-18 | 14.41 (+0.05) | 14.73 (-0.01) | 8.9 (0.0) | 358 | 10.75 | -8 | 0.24 | 20 | 0.6 | 3330 | 141.0 | 141.5 | 143.5 | 140.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 14.36 (-0.36) | 14.74 (+0.03) | 8.9 (-0.02) | -327 | 11.34 | 74 | 2.57 | -90 | 3.12 | 2884 | 140.5 | 141.0 | 142.0 | 139.0 |
| 2026-03-16 | 14.72 (-0.16) | 14.71 (+0.08) | 8.92 (-0.04) | -255 | 8.14 | 246 | 7.86 | -110 | 3.51 | 3131 | 141.0 | 143.5 | 143.5 | 139.0 |
| 2026-03-13 | 14.88 (-0.01) | 14.63 (+0.07) | 8.96 (-0.02) | 26 | 0.64 | 209 | 5.13 | -73 | 1.79 | 4077 | 143.0 | 140.0 | 143.5 | 139.5 |
| 2026-03-12 | 14.89 (+0.41) | 14.56 (+0.17) | 8.98 (0.0) | 1601 | 27.37 | 512 | 8.75 | 19 | 0.32 | 5849 | 143.0 | 139.0 | 143.0 | 138.0 |
| 2026-03-11 | 14.48 (-0.34) | 14.39 (+0.16) | 8.98 (+0.08) | -87 | 1.09 | 502 | 6.27 | 245 | 3.06 | 8003 | 141.0 | 134.5 | 141.0 | 133.5 |
| 2026-03-10 | 14.82 (+0.45) | 14.23 (-0.25) | 8.9 (+0.01) | 1439 | 40.34 | -764 | 21.42 | 8 | 0.22 | 3567 | 133.0 | 134.0 | 135.0 | 131.0 |
| 2026-03-09 | 14.37 (+0.39) | 14.48 (+0.11) | 8.89 (-0.01) | 1258 | 32.87 | 362 | 9.46 | -15 | 0.39 | 3827 | 130.5 | 125.0 | 131.0 | 122.5 |
| 2026-03-06 | 13.98 (-0.26) | 14.37 (+0.01) | 8.9 (-0.03) | -191 | 4.94 | -1 | 0.03 | -106 | 2.74 | 3868 | 131.5 | 134.0 | 134.5 | 130.0 |
| 2026-03-05 | 14.24 (+1.08) | 14.36 (+0.02) | 8.93 (+0.04) | 3255 | 36.95 | 66 | 0.75 | 137 | 1.56 | 8810 | 137.0 | 130.5 | 138.0 | 129.5 |
| 2026-03-04 | 13.16 (+0.76) | 14.34 (-0.02) | 8.89 (+0.03) | 2303 | 27.77 | -60 | 0.72 | 71 | 0.86 | 8294 | 127.0 | 123.0 | 130.0 | 122.5 |
| 2026-03-03 | 12.4 (+0.03) | 14.36 (-0.01) | 8.86 (-0.01) | 344 | 20.82 | -13 | 0.79 | -3 | 0.18 | 1652 | 123.0 | 123.0 | 124.0 | 121.5 |
| 2026-03-02 | 12.37 (+0.03) | 14.37 (-0.01) | 8.87 (0.0) | 157 | 11.34 | -47 | 3.4 | -3 | 0.22 | 1384 | 122.0 | 120.0 | 123.5 | 119.5 |
| 2026-02-26 | 12.34 (+0.15) | 14.38 (-0.07) | 8.87 (+0.02) | 578 | 13.37 | -213 | 4.93 | 62 | 1.43 | 4322 | 122.0 | 120.5 | 125.5 | 120.0 |
| 2026-02-25 | 12.19 (-0.14) | 14.45 (-0.15) | 8.85 (0.0) | -63 | 4.23 | -459 | 30.78 | 2 | 0.13 | 1491 | 119.5 | 120.5 | 121.0 | 119.0 |
| 2026-02-24 | 12.33 (-0.06) | 14.6 (-0.14) | 8.85 (+0.01) | -68 | 3.54 | -442 | 22.98 | 2 | 0.1 | 1923 | 119.0 | 119.5 | 121.0 | 119.0 |
| 2026-02-23 | 12.39 (+0.54) | 14.74 (-0.12) | 8.84 (0.0) | 1459 | 38.0 | -340 | 8.86 | 28 | 0.73 | 3839 | 118.5 | 120.5 | 121.5 | 118.0 |
| 2026-02-11 | 11.85 (-0.13) | 14.86 (-0.04) | 8.84 (+0.01) | -138 | 10.41 | -104 | 7.84 | 20 | 1.51 | 1326 | 119.0 | 120.5 | 120.5 | 119.0 |
| 2026-02-10 | 11.98 (+0.22) | 14.9 (-0.01) | 8.83 (0.0) | 640 | 50.24 | -40 | 3.14 | 15 | 1.18 | 1274 | 120.5 | 118.0 | 121.0 | 118.0 |
| 2026-02-09 | 11.76 (+0.06) | 14.91 (-0.04) | 8.83 (+0.01) | 104 | 16.07 | -138 | 21.33 | 7 | 1.08 | 647 | 118.0 | 118.5 | 119.0 | 117.5 |
| 2026-02-06 | 11.7 (-0.2) | 14.95 (0.0) | 8.82 (-0.01) | -594 | 47.83 | -1 | 0.08 | -1 | 0.08 | 1242 | 117.0 | 117.5 | 117.5 | 115.5 |
| 2026-02-05 | 11.9 (+0.14) | 14.95 (0.0) | 8.83 (+0.01) | 582 | 19.12 | 0 | 0.0 | 19 | 0.62 | 3044 | 117.5 | 120.0 | 121.5 | 117.5 |
| 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 | 11.76 (+0.07) | 14.95 (-0.04) | 8.82 (0.0) | 63 | 5.16 | -98 | 8.03 | -3 | 0.25 | 1220 | 119.5 | 119.0 | 120.0 | 118.5 |
| 2026-02-03 | 11.69 (+0.15) | 14.99 (-0.04) | 8.82 (0.0) | 451 | 29.93 | -131 | 8.69 | 6 | 0.4 | 1507 | 119.5 | 117.0 | 119.5 | 116.0 |
| 2026-02-02 | 11.54 (-0.06) | 15.03 (0.0) | 8.82 (0.0) | -662 | 42.03 | -42 | 2.67 | -7 | 0.44 | 1575 | 116.0 | 117.0 | 117.5 | 115.5 |
| 2026-01-30 | 11.6 (-0.12) | 15.03 (-0.03) | 8.82 (0.0) | -785 | 40.09 | -72 | 3.68 | -1 | 0.05 | 1958 | 117.0 | 118.5 | 118.5 | 115.5 |
| 2026-01-29 | 11.72 (-0.1) | 15.06 (-0.11) | 8.82 (0.0) | -94 | 4.18 | -308 | 13.7 | -5 | 0.22 | 2248 | 118.5 | 119.5 | 121.5 | 118.0 |
| 2026-01-28 | 11.82 (0.0) | 15.17 (-0.16) | 8.82 (0.0) | -11 | 0.73 | -509 | 34.0 | 2 | 0.13 | 1497 | 117.5 | 119.0 | 120.0 | 117.5 |
| 2026-01-27 | 11.82 (+0.04) | 15.33 (-0.16) | 8.82 (0.0) | 145 | 10.82 | -504 | 37.61 | -1 | 0.07 | 1340 | 118.5 | 120.0 | 120.5 | 118.0 |
| 2026-01-26 | 11.78 (+0.01) | 15.49 (-0.23) | 8.82 (0.0) | -74 | 3.29 | -688 | 30.62 | -10 | 0.45 | 2247 | 119.5 | 120.0 | 121.5 | 119.0 |
| 2026-01-23 | 11.77 (0.0) | 15.72 (-0.12) | 8.82 (0.0) | -65 | 2.46 | -362 | 13.69 | 13 | 0.49 | 2645 | 119.5 | 119.0 | 122.0 | 119.0 |
| 2026-01-22 | 11.77 (+0.17) | 15.84 (-0.32) | 8.82 (0.0) | 552 | 23.11 | -979 | 40.98 | 9 | 0.38 | 2389 | 118.0 | 118.5 | 119.5 | 117.5 |
| 2026-01-21 | 11.6 (-0.01) | 16.16 (+0.02) | 8.82 (+0.03) | 6 | 0.39 | -492 | 31.78 | 82 | 5.3 | 1548 | 117.0 | 117.5 | 119.0 | 116.5 |
| 2026-01-20 | 11.61 (+0.05) | 16.14 (-0.22) | 8.79 (0.0) | 322 | 17.86 | -679 | 37.66 | -8 | 0.44 | 1803 | 117.5 | 118.0 | 119.0 | 117.0 |
| 2026-01-19 | 11.56 (+0.29) | 16.36 (-0.15) | 8.79 (0.0) | 902 | 50.99 | -426 | 24.08 | 2 | 0.11 | 1769 | 117.0 | 115.5 | 119.0 | 115.5 |
| 2026-01-16 | 11.27 (-0.08) | 16.51 (-0.17) | 8.79 (0.0) | -128 | 8.66 | -526 | 35.59 | 7 | 0.47 | 1478 | 115.5 | 117.5 | 117.5 | 115.5 |
| 2026-01-15 | 11.35 (-0.08) | 16.68 (-0.05) | 8.79 (0.0) | -289 | 13.39 | -158 | 7.32 | -9 | 0.42 | 2158 | 117.0 | 117.5 | 118.5 | 115.5 |
| 2026-01-14 | 11.43 (+0.21) | 16.73 (-0.24) | 8.79 (0.0) | 629 | 34.07 | -752 | 40.74 | 9 | 0.49 | 1846 | 117.0 | 117.0 | 118.5 | 116.5 |
| 2026-01-13 | 11.22 (-0.07) | 16.97 (-0.13) | 8.79 (0.0) | -309 | 15.92 | -374 | 19.27 | 2 | 0.1 | 1941 | 116.5 | 118.5 | 118.5 | 115.5 |
| 2026-01-12 | 11.29 (+0.04) | 17.1 (-0.24) | 8.79 (0.0) | 89 | 4.11 | -703 | 32.5 | -9 | 0.42 | 2163 | 117.5 | 120.0 | 120.0 | 117.0 |
| 2026-01-09 | 11.25 (-0.15) | 17.34 (-0.06) | 8.79 (-0.02) | -650 | 29.82 | -218 | 10.0 | -40 | 1.83 | 2180 | 119.5 | 118.0 | 120.5 | 117.5 |
| 2026-01-08 | 11.4 (-0.33) | 17.4 (0.0) | 8.81 (-0.01) | -793 | 31.54 | 1 | 0.04 | -61 | 2.43 | 2514 | 118.0 | 118.5 | 120.5 | 118.0 |
| 2026-01-07 | 11.73 (+0.16) | 17.4 (-0.14) | 8.82 (0.0) | 291 | 16.69 | -414 | 23.74 | 20 | 1.15 | 1744 | 117.5 | 117.5 | 119.0 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 11.57 (-0.03) | 17.54 (-0.13) | 8.82 (0.0) | -188 | 13.86 | -387 | 28.54 | -1 | 0.07 | 1356 | 116.5 | 116.5 | 119.0 | 116.5 |
| 2026-01-05 | 11.6 (-0.08) | 17.67 (-0.12) | 8.82 (0.0) | -87 | 4.57 | -386 | 20.26 | 3 | 0.16 | 1905 | 116.5 | 118.5 | 118.5 | 116.0 |
| 2026-01-02 | 11.68 (-0.03) | 17.79 (-0.15) | 8.82 (+0.01) | 98 | 4.57 | -469 | 21.86 | 13 | 0.61 | 2145 | 117.5 | 118.5 | 120.0 | 117.5 |
| 2025-12-31 | 11.71 (+0.14) | 17.94 (-0.13) | 8.81 (+0.01) | 241 | 10.4 | -398 | 17.18 | 24 | 1.04 | 2317 | 118.5 | 120.0 | 120.0 | 118.0 |
| 2025-12-30 | 11.57 (-0.24) | 18.07 (-0.14) | 8.8 (+0.01) | -207 | 9.08 | -398 | 17.46 | 61 | 2.68 | 2280 | 119.5 | 122.0 | 122.5 | 119.0 |
| 2025-12-29 | 11.81 (-0.03) | 18.21 (-0.05) | 8.79 (+0.01) | -310 | 12.8 | -167 | 6.9 | 10 | 0.41 | 2421 | 121.5 | 124.5 | 124.5 | 121.5 |
| 2025-12-26 | 11.84 (-0.22) | 18.26 (-0.13) | 8.78 (+0.01) | -951 | 22.52 | -385 | 9.12 | 42 | 0.99 | 4223 | 124.5 | 126.5 | 126.5 | 122.0 |
| 2025-12-24 | 12.06 (-0.48) | 18.39 (+0.32) | 8.77 (0.0) | -1687 | 49.27 | 979 | 28.59 | -3 | 0.09 | 3424 | 126.0 | 129.5 | 129.5 | 125.0 |
| 2025-12-23 | 12.54 (-0.42) | 18.07 (+0.41) | 8.77 (+0.01) | -1201 | 47.02 | 1269 | 49.69 | 33 | 1.29 | 2554 | 129.0 | 127.5 | 129.5 | 125.0 |
| 2025-12-22 | 12.96 (-0.36) | 17.66 (+0.42) | 8.76 (+0.02) | -1181 | 55.81 | 1266 | 59.83 | 53 | 2.5 | 2116 | 127.5 | 125.5 | 127.5 | 124.5 |
| 2025-12-19 | 13.32 (-0.4) | 17.24 (+0.43) | 8.74 (+0.01) | -1291 | 41.93 | 1269 | 41.21 | 15 | 0.49 | 3079 | 125.5 | 126.5 | 126.5 | 122.0 |
| 2025-12-18 | 13.72 (-0.37) | 16.81 (+0.52) | 8.73 (0.0) | -1181 | 40.94 | 1617 | 56.05 | 31 | 1.07 | 2885 | 126.5 | 123.0 | 126.5 | 121.5 |
| 2025-12-17 | 14.09 (-0.4) | 16.29 (+0.46) | 8.73 (+0.03) | -1329 | 50.57 | 1399 | 53.23 | 76 | 2.89 | 2628 | 123.5 | 123.0 | 124.0 | 121.5 |
| 2025-12-16 | 14.49 (-0.32) | 15.83 (+0.23) | 8.7 (0.0) | -1036 | 39.89 | 682 | 26.26 | 16 | 0.62 | 2597 | 122.0 | 124.5 | 124.5 | 121.0 |
| 2025-12-15 | 14.81 (-0.11) | 15.6 (+0.1) | 8.7 (+0.02) | -414 | 28.55 | 324 | 22.34 | 41 | 2.83 | 1450 | 125.5 | 125.0 | 126.0 | 124.0 |
| 2025-12-12 | 14.92 (-0.11) | 15.5 (0.0) | 8.68 (0.0) | -527 | 57.1 | -12 | 1.3 | -12 | 1.3 | 923 | 125.5 | 128.5 | 128.5 | 125.5 |
| 2025-12-11 | 15.03 (-0.14) | 15.5 (+0.09) | 8.68 (0.0) | -592 | 41.63 | 289 | 20.32 | 35 | 2.46 | 1422 | 128.0 | 129.5 | 129.5 | 126.0 |
| 2025-12-10 | 15.17 (-0.11) | 15.41 (+0.15) | 8.68 (+0.02) | -389 | 36.22 | 435 | 40.5 | 44 | 4.1 | 1074 | 129.0 | 127.5 | 129.0 | 126.5 |
| 2025-12-09 | 15.28 (-0.05) | 15.26 (-0.01) | 8.66 (+0.01) | -99 | 18.13 | -32 | 5.86 | 21 | 3.85 | 546 | 127.5 | 128.5 | 128.5 | 127.5 |
| 2025-12-08 | 15.33 (+0.04) | 15.27 (-0.05) | 8.65 (0.0) | 161 | 24.21 | -143 | 21.5 | 24 | 3.61 | 665 | 128.5 | 128.0 | 129.0 | 127.0 |
| 2025-12-05 | 15.29 (-0.01) | 15.32 (-0.12) | 8.65 (+0.02) | 73 | 7.09 | -364 | 35.37 | 44 | 4.28 | 1029 | 128.5 | 129.5 | 129.5 | 127.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 15.3 (+0.06) | 15.44 (0.0) | 8.63 (+0.02) | 146 | 19.97 | -6 | 0.82 | 45 | 6.16 | 731 | 129.5 | 130.0 | 131.0 | 129.0 |
| 2025-12-03 | 15.24 (+0.05) | 15.44 (0.0) | 8.61 (0.0) | 204 | 17.88 | -5 | 0.44 | 22 | 1.93 | 1141 | 129.5 | 131.0 | 132.5 | 129.5 |
| 2025-12-02 | 15.19 (+0.2) | 15.44 (0.0) | 8.61 (+0.02) | 608 | 44.77 | 0 | 0.0 | 51 | 3.76 | 1358 | 130.0 | 131.0 | 132.5 | 129.5 |
| 2025-12-01 | 14.99 (+0.12) | 15.44 (-0.14) | 8.59 (+0.01) | 496 | 33.54 | -397 | 26.84 | 50 | 3.38 | 1479 | 130.0 | 132.5 | 133.5 | 130.0 |
| 2025-11-28 | 14.87 (+0.19) | 15.58 (+0.04) | 8.58 (+0.03) | 453 | 34.14 | 92 | 6.93 | 66 | 4.97 | 1327 | 133.0 | 131.0 | 133.5 | 130.5 |
| 2025-11-27 | 14.68 (+0.05) | 15.54 (-0.01) | 8.55 (0.0) | 110 | 12.97 | -41 | 4.83 | -8 | 0.94 | 848 | 131.0 | 132.0 | 133.0 | 129.5 |
| 2025-11-26 | 14.63 (+0.24) | 15.55 (-0.01) | 8.55 (0.0) | 786 | 51.24 | -12 | 0.78 | 17 | 1.11 | 1534 | 131.5 | 129.0 | 133.0 | 128.5 |
| 2025-11-25 | 14.39 (-0.03) | 15.56 (0.0) | 8.55 (0.0) | 111 | 17.16 | 0 | 0.0 | 14 | 2.16 | 647 | 128.0 | 129.0 | 130.0 | 127.5 |
| 2025-11-24 | 14.42 (+0.09) | 15.56 (+0.01) | 8.55 (+0.01) | 0 | 0.0 | 29 | 2.02 | 37 | 2.58 | 1436 | 128.5 | 130.0 | 130.0 | 126.0 |
| 2025-11-21 | 14.33 (-0.07) | 15.55 (+0.14) | 8.54 (+0.03) | -257 | 14.18 | 417 | 23.01 | 70 | 3.86 | 1812 | 128.5 | 127.5 | 128.5 | 126.0 |
| 2025-11-20 | 14.4 (-0.12) | 15.41 (+0.23) | 8.51 (0.0) | -519 | 31.53 | 709 | 43.07 | 12 | 0.73 | 1646 | 129.0 | 128.0 | 129.0 | 126.0 |
| 2025-11-19 | 14.52 (-0.17) | 15.18 (+0.19) | 8.51 (-0.01) | -854 | 34.13 | 590 | 23.58 | -24 | 0.96 | 2502 | 126.0 | 131.0 | 131.5 | 125.0 |
| 2025-11-18 | 14.69 (-0.02) | 14.99 (+0.14) | 8.52 (+0.01) | -198 | 7.98 | 432 | 17.41 | 10 | 0.4 | 2482 | 131.0 | 131.5 | 132.5 | 129.5 |
| 2025-11-17 | 14.71 (+0.3) | 14.85 (+0.01) | 8.51 (+0.01) | 884 | 38.33 | -12 | 0.52 | 40 | 1.73 | 2306 | 132.5 | 131.5 | 136.0 | 131.5 |
| 2025-11-14 | 14.41 (+0.23) | 14.84 (-0.03) | 8.5 (+0.02) | 715 | 35.57 | -72 | 3.58 | 38 | 1.89 | 2010 | 131.0 | 128.0 | 132.0 | 128.0 |
| 2025-11-13 | 14.18 (+0.2) | 14.87 (-0.04) | 8.48 (-0.09) | 650 | 44.89 | -101 | 6.98 | -266 | 18.37 | 1448 | 130.0 | 130.0 | 131.0 | 128.0 |
| 2025-11-12 | 13.98 (+0.48) | 14.91 (-0.02) | 8.57 (+0.02) | 1441 | 41.07 | -56 | 1.6 | 87 | 2.48 | 3509 | 130.0 | 126.0 | 131.5 | 126.0 |
| 2025-11-11 | 13.5 (+0.14) | 14.93 (-0.03) | 8.55 (+0.01) | 271 | 27.35 | -111 | 11.2 | 34 | 3.43 | 991 | 124.5 | 125.0 | 125.5 | 123.5 |
| 2025-11-10 | 13.36 (+0.07) | 14.96 (+0.01) | 8.54 (0.0) | 31 | 2.42 | 0 | 0.0 | -17 | 1.33 | 1280 | 124.5 | 124.5 | 125.0 | 123.0 |
| 2025-11-07 | 13.29 (+0.08) | 14.95 (-0.01) | 8.54 (0.0) | 293 | 20.94 | -30 | 2.14 | -13 | 0.93 | 1399 | 124.5 | 124.0 | 125.5 | 123.0 |
| 2025-11-06 | 13.21 (+0.04) | 14.96 (-0.02) | 8.54 (0.0) | 81 | 14.84 | -50 | 9.16 | 11 | 2.01 | 546 | 124.0 | 122.0 | 124.0 | 122.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 13.17 (-0.04) | 14.98 (-0.02) | 8.54 (-0.02) | -108 | 13.53 | -49 | 6.14 | -61 | 7.64 | 798 | 121.0 | 120.5 | 121.5 | 119.0 |
| 2025-11-04 | 13.21 (-0.06) | 15.0 (-0.04) | 8.56 (0.0) | -132 | 10.93 | -118 | 9.77 | -15 | 1.24 | 1208 | 121.5 | 123.5 | 124.5 | 121.0 |
| 2025-11-03 | 13.27 (-0.08) | 15.04 (-0.05) | 8.56 (-0.01) | -264 | 21.98 | -171 | 14.24 | -28 | 2.33 | 1201 | 123.5 | 125.5 | 125.5 | 123.0 |
| 2025-10-31 | 13.35 (-0.14) | 15.09 (-0.03) | 8.57 (-0.01) | -864 | 34.3 | -69 | 2.74 | -8 | 0.32 | 2519 | 124.0 | 128.0 | 128.5 | 124.0 |
| 2025-10-30 | 13.49 (-0.04) | 15.12 (-0.04) | 8.58 (-0.01) | -293 | 14.31 | -133 | 6.49 | -47 | 2.29 | 2048 | 128.0 | 128.0 | 128.5 | 125.0 |
| 2025-10-29 | 13.53 (-0.08) | 15.16 (-0.05) | 8.59 (0.0) | -184 | 12.57 | -143 | 9.77 | 1 | 0.07 | 1464 | 128.0 | 128.5 | 129.5 | 127.0 |
| 2025-10-28 | 13.61 (0.0) | 15.21 (-0.03) | 8.59 (0.0) | -419 | 23.61 | -92 | 5.18 | 1 | 0.06 | 1775 | 128.0 | 129.5 | 130.0 | 127.0 |
| 2025-10-27 | 13.61 (-0.13) | 15.24 (0.0) | 8.59 (0.0) | -542 | 26.06 | -6 | 0.29 | 13 | 0.62 | 2080 | 130.0 | 130.0 | 130.0 | 127.5 |
| 2025-10-23 | 13.74 (+0.03) | 15.24 (-0.02) | 8.59 (0.0) | 189 | 16.55 | -52 | 4.55 | -10 | 0.88 | 1142 | 129.0 | 129.0 | 129.5 | 128.0 |
| 2025-10-22 | 13.71 (+0.09) | 15.26 (-0.31) | 8.59 (0.0) | 280 | 22.49 | 30 | 2.41 | 10 | 0.8 | 1245 | 129.0 | 129.0 | 130.5 | 128.5 |
| 2025-10-21 | 13.62 (+0.29) | 15.57 (-0.05) | 8.59 (+0.01) | 880 | 49.0 | -135 | 7.52 | 22 | 1.22 | 1796 | 129.0 | 129.0 | 130.5 | 129.0 |
| 2025-10-20 | 13.33 (+0.06) | 15.62 (+0.01) | 8.58 (+0.02) | 188 | 20.11 | 11 | 1.18 | 47 | 5.03 | 935 | 128.0 | 127.5 | 128.5 | 127.0 |
| 2025-10-17 | 13.27 (+0.03) | 15.61 (-0.04) | 8.56 (-0.01) | -55 | 7.39 | -80 | 10.75 | -6 | 0.81 | 744 | 127.0 | 128.5 | 129.5 | 127.0 |
| 2025-10-16 | 13.24 (+0.13) | 15.65 (+0.01) | 8.57 (+0.01) | 208 | 27.66 | -16 | 2.13 | 8 | 1.06 | 752 | 128.5 | 127.0 | 129.0 | 127.0 |
| 2025-10-15 | 13.11 (-0.11) | 15.64 (-0.01) | 8.56 (-0.03) | -293 | 35.69 | -5 | 0.61 | -79 | 9.62 | 821 | 126.5 | 127.0 | 128.0 | 126.0 |
| 2025-10-14 | 13.22 (-0.03) | 15.65 (-0.06) | 8.59 (0.0) | -56 | 3.1 | -183 | 10.14 | -6 | 0.33 | 1804 | 127.0 | 130.5 | 131.5 | 126.5 |
| 2025-10-13 | 13.25 (-0.02) | 15.71 (-0.03) | 8.59 (0.0) | -44 | 3.23 | -89 | 6.53 | -2 | 0.15 | 1362 | 129.5 | 126.5 | 130.5 | 126.5 |
| 2025-10-09 | 13.27 (-0.06) | 15.74 (-0.02) | 8.59 (0.0) | -157 | 12.17 | -46 | 3.57 | 5 | 0.39 | 1290 | 132.5 | 133.0 | 135.0 | 132.5 |
| 2025-10-08 | 13.33 (-0.09) | 15.76 (-0.06) | 8.59 (-0.01) | 147 | 11.85 | -199 | 16.04 | -32 | 2.58 | 1241 | 133.0 | 134.0 | 134.5 | 132.5 |
| 2025-10-07 | 13.42 (-0.08) | 15.82 (-0.02) | 8.6 (0.0) | -192 | 8.24 | -67 | 2.88 | -5 | 0.21 | 2329 | 134.5 | 134.5 | 136.5 | 134.0 |
| 2025-10-03 | 13.5 (+0.69) | 15.84 (-0.01) | 8.6 (+0.04) | 1794 | 22.14 | -18 | 0.22 | 130 | 1.6 | 8103 | 136.0 | 133.5 | 139.5 | 133.0 |
| 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 | 12.81 (-0.04) | 15.85 (0.0) | 8.56 (0.0) | -192 | 20.94 | -18 | 1.96 | 5 | 0.55 | 917 | 128.0 | 128.5 | 129.0 | 127.0 |
| 2025-10-01 | 12.85 (-0.16) | 15.85 (-0.01) | 8.56 (0.0) | -499 | 34.51 | -3 | 0.21 | -11 | 0.76 | 1446 | 128.0 | 131.0 | 131.0 | 127.5 |
| 2025-09-30 | 13.01 (+0.02) | 15.86 (+0.05) | 8.56 (0.0) | -208 | 9.63 | 142 | 6.57 | 14 | 0.65 | 2161 | 130.0 | 127.5 | 131.0 | 126.5 |
| 2025-09-26 | 12.99 (+0.02) | 15.81 (-0.01) | 8.56 (-0.01) | 287 | 13.42 | -30 | 1.4 | -33 | 1.54 | 2138 | 126.5 | 128.5 | 128.5 | 125.0 |
| 2025-09-25 | 12.97 (+0.05) | 15.82 (-0.15) | 8.57 (0.0) | 152 | 7.63 | -454 | 22.79 | -5 | 0.25 | 1992 | 128.5 | 129.0 | 130.5 | 128.5 |
| 2025-09-24 | 12.92 (-0.29) | 15.97 (-0.08) | 8.57 (+0.03) | -1069 | 39.5 | -272 | 10.05 | 82 | 3.03 | 2706 | 131.0 | 132.5 | 133.0 | 131.0 |
| 2025-09-23 | 13.21 (-0.11) | 16.05 (-0.03) | 8.54 (-0.03) | -621 | 26.18 | -56 | 2.36 | -71 | 2.99 | 2372 | 132.5 | 134.0 | 134.5 | 132.0 |
| 2025-09-22 | 13.32 (-0.17) | 16.08 (0.0) | 8.57 (-0.01) | -843 | 36.84 | -10 | 0.44 | -56 | 2.45 | 2288 | 134.0 | 136.0 | 136.0 | 133.0 |
| 2025-09-19 | 13.49 (-0.23) | 16.08 (-0.07) | 8.58 (-0.02) | -1161 | 29.67 | -190 | 4.86 | -28 | 0.72 | 3913 | 135.5 | 139.0 | 140.0 | 134.5 |
| 2025-09-18 | 13.72 (+0.02) | 16.15 (-0.04) | 8.6 (+0.07) | -9 | 0.17 | -141 | 2.64 | 185 | 3.47 | 5333 | 136.5 | 133.5 | 138.5 | 132.5 |
| 2025-09-17 | 13.7 (+0.06) | 16.19 (-0.06) | 8.53 (-0.01) | -130 | 4.23 | -195 | 6.34 | -15 | 0.49 | 3075 | 133.0 | 134.5 | 135.5 | 133.0 |
| 2025-09-16 | 13.64 (-0.72) | 16.25 (-0.16) | 8.54 (+0.03) | 440 | 18.19 | -476 | 19.68 | 72 | 2.98 | 2419 | 133.0 | 131.0 | 135.0 | 130.0 |
| 2025-09-15 | 14.36 (-0.02) | 16.41 (-0.08) | 8.51 (+0.01) | -4 | 0.21 | -258 | 13.56 | 26 | 1.37 | 1902 | 131.0 | 129.0 | 131.5 | 129.0 |
| 2025-09-12 | 14.38 (-0.13) | 16.49 (-0.21) | 8.5 (0.0) | 294 | 15.94 | -635 | 34.44 | 28 | 1.52 | 1844 | 129.5 | 130.0 | 131.5 | 129.0 |
| 2025-09-11 | 14.51 (-0.57) | 16.7 (-0.14) | 8.5 (-0.05) | -716 | 19.92 | -405 | 11.27 | -163 | 4.54 | 3594 | 129.0 | 134.0 | 135.5 | 129.0 |
| 2025-09-10 | 15.08 (-0.3) | 16.84 (+0.07) | 8.55 (+0.04) | -1156 | 33.29 | 195 | 5.62 | 138 | 3.97 | 3472 | 133.0 | 135.0 | 135.0 | 132.0 |
| 2025-09-09 | 15.38 (-0.09) | 16.77 (+0.02) | 8.51 (+0.04) | -403 | 9.19 | 59 | 1.35 | 87 | 1.98 | 4384 | 135.5 | 132.5 | 136.0 | 131.0 |
| 2025-09-08 | 15.47 (+0.01) | 16.75 (-0.06) | 8.47 (-0.01) | -292 | 12.26 | -183 | 7.69 | -21 | 0.88 | 2381 | 131.0 | 135.0 | 135.0 | 131.0 |
| 2025-09-05 | 15.46 (-0.05) | 16.81 (+0.05) | 8.48 (-0.01) | -657 | 24.61 | 168 | 6.29 | -28 | 1.05 | 2670 | 133.5 | 135.0 | 135.0 | 130.5 |
| 2025-09-04 | 15.51 (-0.29) | 16.76 (0.0) | 8.49 (0.0) | -926 | 14.33 | -13 | 0.2 | -1 | 0.02 | 6464 | 134.5 | 131.0 | 134.5 | 128.0 |
| 2025-09-03 | 15.8 (-0.33) | 16.76 (+0.05) | 8.49 (-0.03) | -1477 | 8.56 | 151 | 0.88 | -77 | 0.45 | 17252 | 134.5 | 140.0 | 143.5 | 133.5 |
| 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 | 16.13 (-0.07) | 16.71 (-0.04) | 8.52 (+0.08) | -164 | 6.42 | -106 | 4.15 | 260 | 10.17 | 2556 | 131.0 | 131.0 | 131.0 | 131.0 |
| 2025-09-01 | 16.2 (-0.01) | 16.75 (+0.01) | 8.44 (+0.01) | -269 | 24.26 | 8 | 0.72 | 13 | 1.17 | 1109 | 119.5 | 120.5 | 122.0 | 119.0 |
| 2025-08-29 | 16.21 (-0.15) | 16.74 (-0.02) | 8.43 (0.0) | -166 | 21.17 | -46 | 5.87 | -5 | 0.64 | 784 | 119.5 | 121.0 | 121.0 | 119.0 |
| 2025-08-28 | 16.36 (-0.13) | 16.76 (+0.02) | 8.43 (0.0) | -289 | 44.53 | 82 | 12.63 | -3 | 0.46 | 649 | 120.0 | 121.0 | 121.5 | 120.0 |
| 2025-08-27 | 16.49 (+0.13) | 16.74 (-0.01) | 8.43 (+0.01) | 490 | 32.8 | -49 | 3.28 | 49 | 3.28 | 1494 | 121.0 | 119.0 | 122.0 | 119.0 |
| 2025-08-26 | 16.36 (-0.03) | 16.75 (0.0) | 8.42 (0.0) | -67 | 6.3 | -8 | 0.75 | 5 | 0.47 | 1063 | 119.0 | 119.0 | 120.5 | 118.0 |
| 2025-08-25 | 16.39 (+0.1) | 16.75 (0.0) | 8.42 (+0.01) | 303 | 36.77 | -4 | 0.49 | 18 | 2.18 | 824 | 119.5 | 119.5 | 120.5 | 119.0 |
| 2025-08-22 | 16.29 (-0.07) | 16.75 (-0.02) | 8.41 (0.0) | -63 | 11.03 | -53 | 9.28 | 0 | 0.0 | 571 | 118.0 | 118.5 | 119.0 | 117.5 |
| 2025-08-21 | 16.36 (-0.02) | 16.77 (0.0) | 8.41 (0.0) | 53 | 11.11 | -7 | 1.47 | -4 | 0.84 | 477 | 118.5 | 117.5 | 119.5 | 117.5 |
| 2025-08-20 | 16.38 (-0.02) | 16.77 (-0.04) | 8.41 (+0.03) | -89 | 6.73 | -126 | 9.53 | 99 | 7.49 | 1322 | 117.5 | 118.0 | 119.0 | 116.0 |
| 2025-08-19 | 16.4 (-0.06) | 16.81 (-0.05) | 8.38 (0.0) | -11 | 1.54 | -147 | 20.59 | 1 | 0.14 | 714 | 118.5 | 119.0 | 120.0 | 118.0 |
| 2025-08-18 | 16.46 (-0.07) | 16.86 (0.0) | 8.38 (0.0) | -27 | 3.1 | 24 | 2.76 | -18 | 2.07 | 871 | 119.0 | 119.5 | 120.5 | 119.0 |
| 2025-08-15 | 16.53 (-0.04) | 16.86 (+0.04) | 8.38 (0.0) | -77 | 5.96 | 89 | 6.89 | 6 | 0.46 | 1291 | 119.5 | 120.5 | 121.0 | 119.0 |
| 2025-08-14 | 16.57 (-0.08) | 16.82 (-0.01) | 8.38 (0.0) | -155 | 21.26 | -11 | 1.51 | 17 | 2.33 | 729 | 120.5 | 120.5 | 121.5 | 119.5 |
| 2025-08-13 | 16.65 (-0.07) | 16.83 (-0.02) | 8.38 (+0.01) | -294 | 24.98 | -58 | 4.93 | 14 | 1.19 | 1177 | 119.5 | 121.0 | 122.5 | 119.5 |
| 2025-08-12 | 16.72 (0.0) | 16.85 (+0.02) | 8.37 (0.0) | -139 | 12.65 | 48 | 4.37 | -3 | 0.27 | 1099 | 120.0 | 119.0 | 121.0 | 119.0 |
| 2025-08-11 | 16.72 (-0.1) | 16.83 (+0.04) | 8.37 (0.0) | -516 | 39.75 | 128 | 9.86 | 10 | 0.77 | 1298 | 119.0 | 120.0 | 120.0 | 117.5 |
| 2025-08-08 | 16.82 (-0.31) | 16.79 (+0.06) | 8.37 (0.0) | -1237 | 61.39 | 184 | 9.13 | -12 | 0.6 | 2015 | 120.0 | 122.0 | 122.0 | 119.5 |
| 2025-08-07 | 17.13 (-0.34) | 16.73 (+0.05) | 8.37 (-0.02) | -1471 | 59.1 | 138 | 5.54 | -57 | 2.29 | 2489 | 122.5 | 126.0 | 126.0 | 121.0 |
| 2025-08-06 | 17.47 (-0.13) | 16.68 (+0.04) | 8.39 (0.0) | -594 | 55.88 | 143 | 13.45 | -3 | 0.28 | 1063 | 127.0 | 128.5 | 128.5 | 126.5 |
| 2025-08-05 | 17.6 (-0.23) | 16.64 (+0.01) | 8.39 (-0.01) | -330 | 21.71 | 19 | 1.25 | -16 | 1.05 | 1520 | 128.5 | 128.5 | 130.5 | 128.0 |
| 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 | 17.83 (-0.31) | 16.63 (+0.07) | 8.4 (+0.01) | -520 | 27.79 | 218 | 11.65 | 13 | 0.69 | 1871 | 127.5 | 127.5 | 130.0 | 126.5 |
| 2025-08-01 | 18.14 (-0.03) | 16.56 (+0.31) | 8.39 (-0.01) | -213 | 9.82 | 944 | 43.5 | -3 | 0.14 | 2170 | 129.0 | 124.0 | 130.0 | 122.5 |
| 2025-07-31 | 18.17 (-0.01) | 16.25 (+0.01) | 8.4 (0.0) | -61 | 17.78 | 22 | 6.41 | -10 | 2.92 | 343 | 124.5 | 127.5 | 127.5 | 124.5 |
| 2025-07-30 | 18.18 (0.0) | 16.24 (0.0) | 8.4 (+0.01) | 17 | 4.33 | -4 | 1.02 | 6 | 1.53 | 393 | 126.5 | 126.5 | 127.5 | 126.0 |
| 2025-07-29 | 18.18 (0.0) | 16.24 (+0.03) | 8.39 (0.0) | -115 | 17.45 | 99 | 15.02 | 2 | 0.3 | 659 | 126.5 | 128.0 | 128.0 | 125.0 |
| 2025-07-28 | 18.18 (+0.05) | 16.21 (+0.03) | 8.39 (0.0) | 101 | 11.1 | 93 | 10.22 | 18 | 1.98 | 910 | 128.0 | 127.0 | 129.0 | 126.0 |
| 2025-07-25 | 18.13 (+0.07) | 16.18 (+0.04) | 8.39 (0.0) | 126 | 15.52 | 124 | 15.27 | 14 | 1.72 | 812 | 127.0 | 126.5 | 128.0 | 126.0 |
| 2025-07-24 | 18.06 (-0.01) | 16.14 (+0.03) | 8.39 (+0.01) | -110 | 13.41 | 86 | 10.49 | 4 | 0.49 | 820 | 127.0 | 126.0 | 127.0 | 124.5 |
| 2025-07-23 | 18.07 (+0.07) | 16.11 (-0.03) | 8.38 (-0.01) | 254 | 25.68 | -90 | 9.1 | -17 | 1.72 | 989 | 126.0 | 124.5 | 127.0 | 123.5 |
| 2025-07-22 | 18.0 (+0.06) | 16.14 (+0.83) | 8.39 (-0.02) | -8 | 0.83 | -60 | 6.24 | -58 | 6.03 | 962 | 123.5 | 126.0 | 126.5 | 123.0 |
| 2025-07-21 | 17.94 (+0.02) | 15.31 (-0.01) | 8.41 (0.0) | 132 | 26.94 | -18 | 3.67 | 2 | 0.41 | 490 | 126.0 | 125.5 | 127.0 | 125.5 |
| 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 | 22.58 (-0.11) | 17.21 (+0.65) | 8.12 (-0.08) | -340 | 1.52 | 1992 | 8.9 | -247 | 1.1 | 22383 | 164.5 | 185.0 | 189.5 | 163.0 |
| 2026-07-09 | 22.69 (+0.42) | 16.56 (+1.15) | 8.2 (-0.01) | 1614 | 3.69 | 3512 | 8.04 | -12 | 0.03 | 43686 | 183.5 | 183.0 | 196.5 | 178.0 |
| 2026-07-03 | 22.27 (-2.27) | 15.41 (+2.31) | 8.21 (+0.04) | -6942 | 12.12 | 6995 | 12.21 | 106 | 0.19 | 57276 | 184.0 | 174.0 | 196.0 | 172.5 |
| 2026-06-26 | 24.54 (+0.42) | 13.1 (-0.21) | 8.17 (-0.07) | 1193 | 2.55 | -620 | 1.32 | -201 | 0.43 | 46873 | 172.0 | 177.0 | 183.5 | 162.0 |
| 2026-06-18 | 24.12 (+1.04) | 13.31 (-0.08) | 8.24 (+0.15) | 3579 | 14.51 | -258 | 1.05 | 465 | 1.88 | 24669 | 172.0 | 149.5 | 172.0 | 147.5 |
| 2026-06-12 | 23.08 (-0.77) | 13.39 (-0.25) | 8.09 (-0.05) | -3833 | 20.07 | -758 | 3.97 | -155 | 0.81 | 19101 | 146.5 | 146.0 | 164.5 | 141.0 |
| 2026-06-05 | 23.85 (-0.7) | 13.64 (+0.74) | 8.14 (-0.02) | -2088 | 12.47 | 2246 | 13.42 | -68 | 0.41 | 16741 | 158.5 | 164.0 | 169.5 | 157.0 |
| 2026-05-29 | 24.55 (+0.18) | 12.9 (+0.01) | 8.16 (-0.03) | 494 | 3.12 | 20 | 0.13 | -79 | 0.5 | 15854 | 162.0 | 167.0 | 170.0 | 158.5 |
| 2026-05-22 | 24.37 (+1.68) | 12.89 (+0.14) | 8.19 (+0.03) | 4971 | 19.78 | 453 | 1.8 | 87 | 0.35 | 25129 | 162.0 | 140.0 | 164.5 | 138.0 |
| 2026-05-15 | 22.69 (+0.22) | 12.75 (-0.29) | 8.16 (-0.08) | 1131 | 5.61 | -897 | 4.45 | -245 | 1.21 | 20171 | 142.5 | 151.0 | 154.0 | 141.0 |
| 2026-05-08 | 22.47 (+1.99) | 13.04 (-0.63) | 8.24 (-0.25) | 5554 | 22.7 | -1924 | 7.86 | -760 | 3.11 | 24469 | 151.5 | 137.0 | 155.0 | 136.0 |
| 2026-04-30 | 20.48 (+0.39) | 13.67 (-0.35) | 8.49 (0.0) | 1125 | 11.91 | -1062 | 11.24 | -19 | 0.2 | 9445 | 136.5 | 138.0 | 139.0 | 133.0 |
| 2026-04-24 | 20.09 (+2.09) | 14.02 (-1.18) | 8.49 (+0.02) | 6873 | 27.87 | -2762 | 11.2 | 71 | 0.29 | 24664 | 136.5 | 138.0 | 145.0 | 134.0 |
| 2026-04-17 | 18.0 (+3.23) | 15.2 (-0.74) | 8.47 (+0.01) | 10102 | 46.59 | -2294 | 10.58 | 42 | 0.19 | 21684 | 138.0 | 130.0 | 140.0 | 130.0 |
| 2026-04-10 | 14.77 (+1.15) | 15.94 (+0.22) | 8.46 (0.0) | 3429 | 26.39 | 671 | 5.16 | -28 | 0.22 | 12993 | 130.5 | 123.5 | 135.0 | 121.5 |
| 2026-04-02 | 13.62 (-0.26) | 15.72 (+0.05) | 8.46 (-0.02) | -1862 | 13.58 | 184 | 1.34 | -42 | 0.31 | 13711 | 123.5 | 127.5 | 130.0 | 121.0 |
| 2026-03-27 | 13.88 (-0.06) | 15.67 (+0.94) | 8.48 (-0.41) | 266 | 1.02 | 2841 | 10.9 | -1244 | 4.77 | 26066 | 128.5 | 134.0 | 135.5 | 124.0 |
| 2026-03-20 | 13.94 (-0.94) | 14.73 (+0.1) | 8.89 (-0.07) | -1711 | 10.83 | 302 | 1.91 | -218 | 1.38 | 15800 | 136.0 | 143.5 | 143.5 | 134.5 |
| 2026-03-13 | 14.88 (+0.9) | 14.63 (+0.26) | 8.96 (+0.06) | 4237 | 16.73 | 821 | 3.24 | 184 | 0.73 | 25325 | 143.0 | 125.0 | 143.5 | 122.5 |
| 2026-03-06 | 13.98 (+1.64) | 14.37 (-0.01) | 8.9 (+0.03) | 5868 | 24.44 | -55 | 0.23 | 96 | 0.4 | 24009 | 131.5 | 120.0 | 138.0 | 119.5 |
| 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 | 12.34 (+0.49) | 14.38 (-0.48) | 8.87 (+0.03) | 1906 | 16.47 | -1454 | 12.56 | 94 | 0.81 | 11575 | 122.0 | 120.5 | 125.5 | 118.0 |
| 2026-02-11 | 11.85 (+0.15) | 14.86 (-0.09) | 8.84 (+0.02) | 606 | 18.66 | -282 | 8.68 | 42 | 1.29 | 3247 | 119.0 | 118.5 | 121.0 | 117.5 |
| 2026-02-06 | 11.7 (+0.1) | 14.95 (-0.08) | 8.82 (0.0) | -160 | 1.86 | -272 | 3.17 | 14 | 0.16 | 8590 | 117.0 | 117.0 | 121.5 | 115.5 |
| 2026-01-30 | 11.6 (-0.17) | 15.03 (-0.69) | 8.82 (0.0) | -819 | 8.81 | -2081 | 22.4 | -15 | 0.16 | 9291 | 117.0 | 120.0 | 121.5 | 115.5 |
| 2026-01-23 | 11.77 (+0.5) | 15.72 (-0.79) | 8.82 (+0.03) | 1717 | 16.9 | -2938 | 28.93 | 98 | 0.96 | 10157 | 119.5 | 115.5 | 122.0 | 115.5 |
| 2026-01-16 | 11.27 (+0.02) | 16.51 (-0.83) | 8.79 (0.0) | -8 | 0.08 | -2513 | 26.21 | 0 | 0.0 | 9589 | 115.5 | 120.0 | 120.0 | 115.5 |
| 2026-01-09 | 11.25 (-0.43) | 17.34 (-0.45) | 8.79 (-0.03) | -1427 | 14.71 | -1404 | 14.47 | -79 | 0.81 | 9701 | 119.5 | 118.5 | 120.5 | 116.0 |
| 2026-01-02 | 11.68 (-0.16) | 17.79 (-0.47) | 8.82 (+0.04) | -178 | 1.94 | -1432 | 15.62 | 108 | 1.18 | 9165 | 117.5 | 124.5 | 124.5 | 117.5 |
| 2025-12-26 | 11.84 (-1.48) | 18.26 (+1.02) | 8.78 (+0.04) | -5020 | 40.75 | 3129 | 25.4 | 125 | 1.01 | 12318 | 124.5 | 125.5 | 129.5 | 122.0 |
| 2025-12-19 | 13.32 (-1.6) | 17.24 (+1.74) | 8.74 (+0.06) | -5251 | 41.54 | 5291 | 41.85 | 179 | 1.42 | 12642 | 125.5 | 125.0 | 126.5 | 121.0 |
| 2025-12-12 | 14.92 (-0.37) | 15.5 (+0.18) | 8.68 (+0.03) | -1446 | 31.22 | 537 | 11.59 | 112 | 2.42 | 4632 | 125.5 | 128.0 | 129.5 | 125.5 |
| 2025-12-05 | 15.29 (+0.42) | 15.32 (-0.26) | 8.65 (+0.07) | 1527 | 26.6 | -772 | 13.45 | 212 | 3.69 | 5740 | 128.5 | 132.5 | 133.5 | 127.5 |
| 2025-11-28 | 14.87 (+0.54) | 15.58 (+0.03) | 8.58 (+0.04) | 1460 | 25.2 | 68 | 1.17 | 126 | 2.17 | 5794 | 133.0 | 130.0 | 133.5 | 126.0 |
| 2025-11-21 | 14.33 (-0.08) | 15.55 (+0.71) | 8.54 (+0.04) | -944 | 8.78 | 2136 | 19.87 | 108 | 1.0 | 10751 | 128.5 | 131.5 | 136.0 | 125.0 |
| 2025-11-14 | 14.41 (+1.12) | 14.84 (-0.11) | 8.5 (-0.04) | 3108 | 33.63 | -340 | 3.68 | -124 | 1.34 | 9241 | 131.0 | 124.5 | 132.0 | 123.0 |
| 2025-11-07 | 13.29 (-0.06) | 14.95 (-0.14) | 8.54 (-0.03) | -130 | 2.52 | -418 | 8.11 | -106 | 2.06 | 5154 | 124.5 | 125.5 | 125.5 | 119.0 |
| 2025-10-31 | 13.35 (-0.39) | 15.09 (-0.15) | 8.57 (-0.02) | -2302 | 23.28 | -443 | 4.48 | -40 | 0.4 | 9888 | 124.0 | 130.0 | 130.0 | 124.0 |
| 2025-10-23 | 13.74 (+0.47) | 15.24 (-0.37) | 8.59 (+0.03) | 1537 | 30.03 | -146 | 2.85 | 69 | 1.35 | 5119 | 129.0 | 127.5 | 130.5 | 127.0 |
| 2025-10-17 | 13.27 (0.0) | 15.61 (-0.13) | 8.56 (-0.03) | -240 | 4.38 | -373 | 6.8 | -85 | 1.55 | 5484 | 127.0 | 126.5 | 131.5 | 126.0 |
| 2025-10-09 | 13.27 (-0.23) | 15.74 (-0.1) | 8.59 (-0.01) | -202 | 4.15 | -312 | 6.42 | -32 | 0.66 | 4862 | 132.5 | 134.5 | 136.5 | 132.5 |
| 2025-10-03 | 13.5 (+0.51) | 15.84 (+0.03) | 8.6 (+0.04) | 895 | 7.09 | 103 | 0.82 | 138 | 1.09 | 12628 | 136.0 | 127.5 | 139.5 | 126.5 |
| 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 | 12.99 (-0.5) | 15.81 (-0.27) | 8.56 (-0.02) | -2094 | 18.21 | -822 | 7.15 | -83 | 0.72 | 11499 | 126.5 | 136.0 | 136.0 | 125.0 |
| 2025-09-19 | 13.49 (-0.89) | 16.08 (-0.41) | 8.58 (+0.08) | -864 | 5.19 | -1260 | 7.57 | 240 | 1.44 | 16643 | 135.5 | 129.0 | 140.0 | 129.0 |
| 2025-09-12 | 14.38 (-1.08) | 16.49 (-0.32) | 8.5 (+0.02) | -2273 | 14.5 | -969 | 6.18 | 69 | 0.44 | 15676 | 129.5 | 135.0 | 136.0 | 129.0 |
| 2025-09-05 | 15.46 (-0.75) | 16.81 (+0.07) | 8.48 (+0.05) | -3493 | 11.62 | 208 | 0.69 | 167 | 0.56 | 30053 | 133.5 | 120.5 | 143.5 | 119.0 |
| 2025-08-29 | 16.21 (-0.08) | 16.74 (-0.01) | 8.43 (+0.02) | 271 | 5.63 | -25 | 0.52 | 64 | 1.33 | 4816 | 119.5 | 119.5 | 122.0 | 118.0 |
| 2025-08-22 | 16.29 (-0.24) | 16.75 (-0.11) | 8.41 (+0.03) | -137 | 3.46 | -309 | 7.81 | 78 | 1.97 | 3956 | 118.0 | 119.5 | 120.5 | 116.0 |
| 2025-08-15 | 16.53 (-0.29) | 16.86 (+0.07) | 8.38 (+0.01) | -1181 | 21.11 | 196 | 3.5 | 44 | 0.79 | 5595 | 119.5 | 120.0 | 122.5 | 117.5 |
| 2025-08-08 | 16.82 (-1.32) | 16.79 (+0.23) | 8.37 (-0.02) | -4152 | 46.34 | 702 | 7.83 | -75 | 0.84 | 8960 | 120.0 | 127.5 | 130.5 | 119.5 |
| 2025-08-01 | 18.14 (+0.01) | 16.56 (+0.38) | 8.39 (0.0) | -271 | 6.05 | 1154 | 25.78 | 13 | 0.29 | 4477 | 129.0 | 127.0 | 130.0 | 122.5 |
| 2025-07-25 | 18.13 (+0.21) | 16.18 (+0.86) | 8.39 (-0.02) | 394 | 9.67 | 42 | 1.03 | -55 | 1.35 | 4075 | 127.0 | 125.5 | 128.0 | 123.0 |
| 2025-07-18 | 17.92 (-0.07) | 15.32 (+0.4) | 8.41 (+0.02) | -574 | 7.11 | 1213 | 15.02 | 66 | 0.82 | 8075 | 126.5 | 123.0 | 126.5 | 120.0 |
| 2025-07-11 | 17.99 (-0.71) | 14.92 (+0.76) | 8.39 (+0.01) | -1479 | 18.45 | 2308 | 28.79 | 33 | 0.41 | 8018 | 123.0 | 123.5 | 124.0 | 118.5 |
| 2025-07-04 | 18.7 (-2.53) | 14.16 (+2.45) | 8.38 (-0.05) | -7769 | 42.7 | 7474 | 41.07 | -169 | 0.93 | 18196 | 124.0 | 123.0 | 126.5 | 120.5 |
| 2025-06-27 | 21.23 (-0.27) | 11.71 (+0.14) | 8.43 (-0.01) | -1686 | 18.2 | 425 | 4.59 | -18 | 0.19 | 9263 | 122.5 | 120.5 | 128.0 | 118.0 |
| 2025-06-20 | 21.5 (-1.15) | 11.57 (+0.28) | 8.44 (-0.03) | -2881 | 25.53 | 838 | 7.43 | -92 | 0.82 | 11286 | 121.5 | 125.0 | 130.0 | 121.0 |
| 2025-06-13 | 22.65 (-2.75) | 11.29 (+1.4) | 8.47 (-0.02) | -8466 | 47.28 | 4241 | 23.68 | -62 | 0.35 | 17907 | 124.5 | 128.5 | 130.5 | 124.5 |
| 2025-06-06 | 25.4 (-2.48) | 9.89 (+1.67) | 8.49 (-0.03) | -8244 | 40.31 | 5102 | 24.95 | -77 | 0.38 | 20452 | 128.0 | 135.5 | 137.5 | 126.0 |
| 2025-05-29 | 27.88 (-0.03) | 8.22 (+0.58) | 8.52 (0.0) | -1037 | 14.13 | 1765 | 24.05 | -18 | 0.25 | 7340 | 138.0 | 136.5 | 138.5 | 132.5 |
| 2025-05-23 | 27.91 (+0.11) | 7.64 (+0.08) | 8.52 (-0.06) | 144 | 1.85 | 229 | 2.94 | -168 | 2.16 | 7786 | 137.0 | 134.5 | 138.0 | 130.5 |
| 2025-05-16 | 27.8 (+0.4) | 7.56 (-0.06) | 8.58 (-0.09) | 1097 | 8.93 | -194 | 1.58 | -297 | 2.42 | 12280 | 135.5 | 128.5 | 136.5 | 126.5 |
| 2025-05-09 | 27.4 (+0.52) | 7.62 (+0.09) | 8.67 (-0.09) | 1429 | 14.11 | 288 | 2.84 | -277 | 2.74 | 10127 | 127.0 | 130.5 | 130.5 | 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 | |||
| 2025-05-02 | 26.88 (-0.53) | 7.53 (+0.92) | 8.76 (-0.04) | -1721 | 16.37 | 2806 | 26.69 | -97 | 0.92 | 10514 | 131.0 | 124.0 | 133.5 | 121.5 |
| 2025-04-25 | 27.41 (+1.47) | 6.61 (-1.73) | 8.8 (0.0) | 4443 | 35.02 | -3697 | 29.14 | -16 | 0.13 | 12688 | 123.5 | 116.0 | 124.0 | 110.5 |
| 2025-04-18 | 25.94 (+0.77) | 8.34 (-0.47) | 8.8 (+0.02) | 2045 | 16.5 | -1419 | 11.45 | 58 | 0.47 | 12396 | 117.0 | 115.0 | 120.0 | 113.0 |
| 2025-04-11 | 25.17 (+0.78) | 8.81 (-0.46) | 8.78 (+0.24) | 2193 | 10.82 | -1403 | 6.92 | 737 | 3.63 | 20276 | 110.0 | 124.5 | 124.5 | 100.5 |
| 2025-04-02 | 24.39 (+0.52) | 9.27 (-0.04) | 8.54 (0.0) | 1546 | 20.25 | -112 | 1.47 | 12 | 0.16 | 7633 | 138.0 | 136.0 | 141.0 | 134.5 |
| 2025-03-28 | 23.87 (-1.18) | 9.31 (+0.08) | 8.54 (+0.06) | -3050 | 31.63 | 238 | 2.47 | 160 | 1.66 | 9642 | 138.0 | 159.5 | 160.0 | 138.0 |
| 2025-03-21 | 25.05 (-0.15) | 9.23 (+0.09) | 8.48 (-0.07) | -463 | 7.65 | 288 | 4.76 | -199 | 3.29 | 6054 | 158.5 | 155.5 | 159.5 | 153.0 |
| 2025-03-14 | 25.2 (+0.05) | 9.14 (-0.08) | 8.55 (-0.09) | 131 | 1.88 | -255 | 3.66 | -262 | 3.76 | 6965 | 154.0 | 155.0 | 159.0 | 149.5 |
| 2025-03-07 | 25.15 (-0.34) | 9.22 (-0.06) | 8.64 (0.0) | -1125 | 11.9 | -179 | 1.89 | -34 | 0.36 | 9454 | 155.0 | 158.0 | 158.5 | 151.0 |
| 2025-02-27 | 25.49 (-0.47) | 9.28 (-0.08) | 8.64 (-0.01) | -1427 | 18.65 | -241 | 3.15 | -16 | 0.21 | 7652 | 159.5 | 159.0 | 162.5 | 157.5 |
| 2025-02-21 | 25.96 (-0.22) | 9.36 (-0.1) | 8.65 (+0.01) | -299 | 2.98 | -319 | 3.18 | 16 | 0.16 | 10035 | 160.0 | 159.5 | 161.0 | 156.0 |
| 2025-02-14 | 26.18 (+0.19) | 9.46 (-0.14) | 8.64 (-0.1) | 698 | 6.25 | -411 | 3.68 | -280 | 2.51 | 11165 | 158.5 | 163.5 | 163.5 | 155.5 |
| 2025-02-07 | 25.99 (+0.54) | 9.6 (+0.53) | 8.74 (+0.17) | 2028 | 9.49 | 1591 | 7.45 | 517 | 2.42 | 21369 | 162.5 | 146.0 | 167.0 | 143.5 |
| 2025-01-22 | 25.45 (+0.16) | 9.07 (-0.46) | 8.57 (0.0) | 358 | 14.79 | -26 | 1.07 | -10 | 0.41 | 2420 | 148.0 | 145.0 | 148.0 | 143.0 |
| 2025-01-17 | 25.29 (-0.12) | 9.53 (-0.02) | 8.57 (-0.12) | -582 | 8.03 | -75 | 1.03 | -371 | 5.12 | 7250 | 144.5 | 148.0 | 148.0 | 141.0 |
| 2025-01-10 | 25.41 (-0.12) | 9.55 (+0.16) | 8.69 (-0.01) | -407 | 5.77 | 485 | 6.88 | -19 | 0.27 | 7049 | 148.0 | 152.0 | 156.0 | 147.5 |
| 2025-01-03 | 25.53 (-0.66) | 9.39 (+0.32) | 8.7 (-0.01) | -1690 | 28.86 | 982 | 16.77 | -16 | 0.27 | 5855 | 151.0 | 156.0 | 156.0 | 150.0 |
| 2024-12-27 | 26.19 (+0.2) | 9.07 (+0.34) | 8.71 (+0.12) | 1341 | 11.95 | 1048 | 9.34 | 341 | 3.04 | 11219 | 154.0 | 148.5 | 160.0 | 147.0 |
| 2024-12-20 | 25.99 (-0.72) | 8.73 (-0.17) | 8.59 (+0.03) | -1369 | 10.41 | -548 | 4.17 | 100 | 0.76 | 13153 | 147.0 | 155.5 | 156.0 | 146.5 |
| 2024-12-13 | 26.71 (+0.51) | 8.9 (+0.09) | 8.56 (+0.12) | 1676 | 13.45 | 298 | 2.39 | 372 | 2.98 | 12463 | 154.5 | 156.0 | 159.0 | 152.0 |
| 2024-12-06 | 26.2 (+1.48) | 8.81 (+0.23) | 8.44 (+0.2) | 4484 | 20.13 | 693 | 3.11 | 590 | 2.65 | 22270 | 154.5 | 147.0 | 159.5 | 146.0 |
| 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 | 24.72 (-0.89) | 8.58 (+0.82) | 8.24 (-0.05) | -2906 | 26.16 | 2471 | 22.25 | -135 | 1.22 | 11107 | 146.5 | 148.5 | 150.0 | 141.0 |
| 2024-11-22 | 25.61 (-3.95) | 7.76 (+3.82) | 8.29 (+0.03) | -12712 | 59.08 | 11635 | 54.08 | 75 | 0.35 | 21515 | 148.0 | 150.0 | 151.0 | 145.5 |
| 2024-11-15 | 29.56 (+0.49) | 3.94 (+0.07) | 8.26 (-0.09) | 1434 | 14.19 | 189 | 1.87 | -260 | 2.57 | 10109 | 148.5 | 149.5 | 154.5 | 147.0 |
| 2024-11-08 | 29.07 (+0.7) | 3.87 (-0.23) | 8.35 (+0.01) | 2445 | 17.03 | -669 | 4.66 | 12 | 0.08 | 14357 | 148.5 | 148.0 | 153.0 | 142.5 |
| 2024-11-01 | 28.37 (+0.48) | 4.1 (+0.1) | 8.34 (-0.03) | 1355 | 14.88 | 301 | 3.31 | -88 | 0.97 | 9104 | 149.5 | 154.0 | 154.0 | 141.0 |
| 2024-10-25 | 27.89 (+1.2) | 4.0 (-0.09) | 8.37 (+0.05) | 2985 | 26.57 | 295 | 2.63 | 148 | 1.32 | 11236 | 152.5 | 147.0 | 154.5 | 146.5 |
| 2024-10-18 | 26.69 (+0.13) | 4.09 (+0.11) | 8.32 (+0.04) | -33 | 0.47 | 322 | 4.54 | 146 | 2.06 | 7092 | 146.0 | 145.0 | 148.5 | 143.0 |
| 2024-10-11 | 26.56 (+0.53) | 3.98 (+0.01) | 8.28 (+0.01) | 812 | 11.79 | 30 | 0.44 | 21 | 0.3 | 6890 | 144.5 | 146.5 | 148.0 | 140.5 |
| 2024-10-04 | 26.03 (+0.44) | 3.97 (+0.02) | 8.27 (+0.04) | 815 | 17.21 | 71 | 1.5 | 100 | 2.11 | 4736 | 144.5 | 144.5 | 147.0 | 142.0 |
| 2024-09-27 | 25.59 (-0.53) | 3.95 (0.0) | 8.23 (+0.07) | -778 | 7.65 | -5 | 0.05 | 221 | 2.17 | 10176 | 145.0 | 146.5 | 151.0 | 144.0 |
| 2024-09-20 | 26.12 (-1.25) | 3.95 (+0.88) | 8.16 (+0.01) | -3645 | 35.65 | 2673 | 26.14 | 40 | 0.39 | 10225 | 145.5 | 149.0 | 152.0 | 145.0 |
| 2024-09-13 | 27.37 (-0.33) | 3.07 (+0.5) | 8.15 (+0.01) | -781 | 9.54 | 1513 | 18.48 | 45 | 0.55 | 8189 | 149.0 | 137.5 | 150.5 | 137.5 |
| 2024-09-06 | 27.7 (-1.14) | 2.57 (+0.03) | 8.14 (-0.04) | -2923 | 43.71 | 110 | 1.64 | -150 | 2.24 | 6687 | 141.0 | 148.0 | 148.5 | 135.5 |
| 2024-08-30 | 28.84 (-0.43) | 2.54 (+0.01) | 8.18 (+0.01) | -1889 | 26.01 | 13 | 0.18 | 62 | 0.85 | 7262 | 147.0 | 144.5 | 150.5 | 143.0 |
| 2024-08-23 | 29.27 (-0.11) | 2.53 (-0.1) | 8.17 (0.0) | -260 | 3.91 | -302 | 4.54 | -24 | 0.36 | 6658 | 143.0 | 141.0 | 146.0 | 139.5 |
| 2024-08-16 | 29.38 (-0.93) | 2.63 (-0.01) | 8.17 (-0.01) | -3865 | 29.42 | -31 | 0.24 | -28 | 0.21 | 13138 | 140.5 | 137.0 | 144.0 | 137.0 |
| 2024-08-09 | 30.31 (-0.82) | 2.64 (+0.07) | 8.18 (-0.07) | -2594 | 24.24 | 228 | 2.13 | -192 | 1.79 | 10700 | 136.5 | 134.0 | 138.0 | 122.5 |
| 2024-08-02 | 31.13 (-0.94) | 2.57 (+0.08) | 8.25 (-0.02) | -2813 | 32.84 | 244 | 2.85 | -61 | 0.71 | 8567 | 139.0 | 142.0 | 142.5 | 135.5 |
| 2024-07-26 | 32.07 (-0.44) | 2.49 (+0.23) | 8.27 (-0.01) | -1406 | 17.98 | 251 | 3.21 | -32 | 0.41 | 7819 | 141.5 | 145.5 | 145.5 | 137.0 |
| 2024-07-19 | 32.51 (-2.11) | 2.26 (+0.58) | 8.28 (-0.02) | -6065 | 53.58 | 1780 | 15.73 | -54 | 0.48 | 11319 | 145.5 | 153.0 | 154.0 | 145.5 |
| 2024-07-12 | 34.62 (-0.68) | 1.68 (+0.09) | 8.3 (0.0) | -1879 | 27.99 | 262 | 3.9 | -29 | 0.43 | 6712 | 152.5 | 155.5 | 156.0 | 150.5 |
| 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 | 35.3 (-0.55) | 1.59 (+0.13) | 8.3 (-0.07) | -1734 | 33.5 | 384 | 7.42 | -192 | 3.71 | 5176 | 155.5 | 155.5 | 157.5 | 152.5 |
| 2024-06-28 | 35.85 (-0.67) | 1.46 (-0.15) | 8.37 (-0.07) | -2060 | 26.82 | -461 | 6.0 | -231 | 3.01 | 7681 | 154.0 | 161.0 | 161.5 | 153.5 |
| 2024-06-21 | 36.52 (+0.21) | 1.61 (+0.02) | 8.44 (-0.05) | 641 | 8.3 | 87 | 1.13 | -139 | 1.8 | 7719 | 161.5 | 162.5 | 166.0 | 160.0 |
| 2024-06-14 | 36.31 (-0.44) | 1.59 (-0.14) | 8.49 (-0.01) | -1028 | 14.95 | -446 | 6.49 | -14 | 0.2 | 6876 | 161.5 | 158.0 | 162.5 | 156.5 |
| 2024-06-07 | 36.75 (-0.56) | 1.73 (-0.27) | 8.5 (-0.07) | -1714 | 18.46 | -797 | 8.58 | -227 | 2.44 | 9286 | 157.0 | 165.5 | 166.0 | 156.5 |
| 2024-05-31 | 37.31 (-0.06) | 2.0 (+0.36) | 8.57 (+0.05) | -282 | 1.45 | 1075 | 5.54 | 145 | 0.75 | 19387 | 163.0 | 167.0 | 177.0 | 163.0 |
| 2024-05-24 | 37.37 (+0.43) | 1.64 (+0.11) | 8.52 (+0.24) | 848 | 3.96 | 351 | 1.64 | 740 | 3.45 | 21428 | 167.0 | 159.5 | 177.0 | 155.0 |
| 2024-05-17 | 36.94 (-0.09) | 1.53 (+0.07) | 8.28 (-0.03) | -154 | 2.01 | 206 | 2.69 | -87 | 1.14 | 7653 | 159.0 | 156.0 | 161.0 | 153.0 |
| 2024-05-10 | 37.03 (-0.44) | 1.46 (+0.13) | 8.31 (-0.05) | -1451 | 18.03 | 390 | 4.85 | -165 | 2.05 | 8047 | 155.0 | 159.0 | 160.0 | 154.5 |
| 2024-05-03 | 37.47 (-0.55) | 1.33 (0.0) | 8.36 (-0.04) | -1401 | 8.49 | 1 | 0.01 | -106 | 0.64 | 16505 | 157.0 | 167.5 | 170.0 | 151.5 |
| 2024-04-26 | 38.02 (+1.29) | 1.33 (-0.62) | 8.4 (+0.14) | 3681 | 20.92 | -929 | 5.28 | 420 | 2.39 | 17598 | 163.5 | 155.5 | 166.5 | 146.5 |
| 2024-04-19 | 36.73 (+2.33) | 1.95 (-0.81) | 8.26 (-0.07) | 6762 | 29.53 | -2455 | 10.72 | -227 | 0.99 | 22899 | 155.0 | 158.0 | 166.5 | 154.0 |
| 2024-04-12 | 34.4 (+0.04) | 2.76 (-0.54) | 8.33 (+0.01) | 14 | 0.14 | -1644 | 15.86 | 28 | 0.27 | 10365 | 158.5 | 158.5 | 163.5 | 156.0 |
| 2024-04-03 | 34.36 (+0.1) | 3.3 (-0.12) | 8.32 (-0.01) | 258 | 3.41 | -346 | 4.57 | -24 | 0.32 | 7572 | 156.5 | 157.0 | 162.5 | 154.5 |
| 2024-03-29 | 34.26 (-0.46) | 3.42 (-0.08) | 8.33 (-0.07) | -1406 | 13.16 | -254 | 2.38 | -210 | 1.97 | 10681 | 157.0 | 170.5 | 172.0 | 156.5 |
| 2024-03-22 | 34.72 (-0.36) | 3.5 (-0.07) | 8.4 (0.0) | -939 | 7.34 | -222 | 1.74 | 0 | 0.0 | 12793 | 169.0 | 165.5 | 173.0 | 163.5 |
| 2024-03-15 | 35.08 (+0.2) | 3.57 (-0.18) | 8.4 (+0.03) | 509 | 5.3 | -546 | 5.69 | 81 | 0.84 | 9603 | 163.5 | 162.0 | 166.5 | 160.0 |
| 2024-03-08 | 34.88 (+0.13) | 3.75 (-0.12) | 8.37 (-0.11) | 448 | 4.22 | -359 | 3.38 | -318 | 3.0 | 10606 | 162.5 | 168.5 | 171.5 | 161.5 |
| 2024-03-01 | 34.75 (+1.19) | 3.87 (-0.09) | 8.48 (-0.01) | 3624 | 23.05 | -256 | 1.63 | -19 | 0.12 | 15719 | 165.5 | 166.0 | 173.5 | 164.0 |
| 2024-02-23 | 33.56 (+1.82) | 3.96 (+0.22) | 8.49 (+0.21) | 5852 | 17.56 | 646 | 1.94 | 617 | 1.85 | 33322 | 164.0 | 155.0 | 169.0 | 154.5 |
| 2024-02-16 | 31.74 (+0.08) | 3.74 (-0.13) | 8.28 (+0.06) | -28 | 0.57 | -396 | 8.0 | 176 | 3.55 | 4951 | 153.0 | 147.0 | 154.0 | 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 | |||
| 2024-02-05 | 31.66 (-0.09) | 3.87 (0.0) | 8.22 (-0.01) | -284 | 32.57 | 0 | 0.0 | -13 | 1.49 | 872 | 148.0 | 150.5 | 150.5 | 148.0 |
| 2024-02-02 | 31.75 (+0.17) | 3.87 (-0.14) | 8.23 (-0.02) | 489 | 5.94 | -403 | 4.9 | -70 | 0.85 | 8228 | 150.5 | 152.0 | 152.0 | 147.0 |
| 2024-01-26 | 31.58 (+0.88) | 4.01 (-0.9) | 8.25 (+0.02) | 2725 | 25.71 | -2814 | 26.55 | 72 | 0.68 | 10600 | 151.0 | 151.5 | 154.0 | 149.0 |
| 2024-01-19 | 30.7 (-0.12) | 4.91 (-0.22) | 8.23 (-0.07) | -403 | 4.27 | -655 | 6.95 | -202 | 2.14 | 9428 | 150.5 | 156.0 | 158.0 | 148.0 |
| 2024-01-12 | 30.82 (-0.03) | 5.13 (+0.25) | 8.3 (0.0) | -109 | 1.1 | 744 | 7.48 | -22 | 0.22 | 9951 | 155.0 | 155.5 | 162.5 | 150.5 |
| 2024-01-05 | 30.85 (-0.43) | 4.88 (+0.32) | 8.3 (-0.06) | -1333 | 16.14 | 965 | 11.68 | -167 | 2.02 | 8259 | 155.5 | 162.5 | 163.0 | 152.5 |
| 2023-12-29 | 31.28 (-0.07) | 4.56 (+0.16) | 8.36 (-0.04) | -215 | 2.19 | 497 | 5.05 | -118 | 1.2 | 9835 | 162.5 | 163.5 | 167.0 | 160.5 |
| 2023-12-22 | 31.35 (+0.18) | 4.4 (+1.36) | 8.4 (+0.03) | 578 | 2.97 | 4143 | 21.26 | 65 | 0.33 | 19484 | 163.5 | 154.0 | 165.0 | 152.5 |
| 2023-12-15 | 31.17 (-0.44) | 3.04 (-0.02) | 8.37 (-0.19) | -1280 | 8.5 | -64 | 0.42 | -546 | 3.62 | 15065 | 154.0 | 157.5 | 161.0 | 153.0 |
| 2023-12-08 | 31.61 (+0.8) | 3.06 (+0.03) | 8.56 (+0.19) | 2397 | 13.64 | 97 | 0.55 | 551 | 3.14 | 17575 | 157.5 | 151.5 | 160.0 | 146.0 |
| 2023-12-01 | 30.81 (+0.35) | 3.03 (+0.26) | 8.37 (-0.06) | 1069 | 7.6 | 775 | 5.51 | -186 | 1.32 | 14061 | 151.0 | 152.5 | 154.5 | 145.5 |
| 2023-11-24 | 30.46 (+0.44) | 2.77 (-0.01) | 8.43 (0.0) | 1393 | 11.43 | -15 | 0.12 | 20 | 0.16 | 12185 | 151.0 | 145.5 | 151.5 | 143.0 |
| 2023-11-17 | 30.02 (+1.12) | 2.78 (-0.1) | 8.43 (-0.07) | 3659 | 22.78 | -326 | 2.03 | -215 | 1.34 | 16063 | 146.5 | 144.0 | 150.0 | 142.5 |
| 2023-11-10 | 28.9 (+2.85) | 2.88 (-0.04) | 8.5 (-0.13) | 8692 | 41.39 | -103 | 0.49 | -411 | 1.96 | 20999 | 141.5 | 136.0 | 146.0 | 135.5 |
| 2023-11-03 | 26.05 (-1.23) | 2.92 (+0.52) | 8.63 (+0.07) | -4121 | 12.32 | 1565 | 4.68 | 228 | 0.68 | 33456 | 135.5 | 140.5 | 150.0 | 135.0 |
| 2023-10-27 | 27.28 (+0.53) | 2.4 (+0.6) | 8.56 (+0.03) | 1997 | 6.71 | 2219 | 7.45 | 79 | 0.27 | 29768 | 140.0 | 142.5 | 152.0 | 137.5 |
| 2023-10-20 | 26.75 (+0.51) | 1.8 (+0.27) | 8.53 (+0.01) | 1302 | 6.05 | 808 | 3.75 | 44 | 0.2 | 21521 | 142.5 | 138.5 | 143.0 | 135.0 |
| 2023-10-13 | 26.24 (+0.88) | 1.53 (+0.27) | 8.52 (+0.09) | 2807 | 28.22 | 822 | 8.26 | 269 | 2.7 | 9946 | 139.0 | 138.0 | 140.0 | 133.5 |
| 2023-10-06 | 25.36 (-1.1) | 1.26 (+0.16) | 8.43 (+0.1) | -3269 | 20.64 | 495 | 3.13 | 301 | 1.9 | 15837 | 137.0 | 134.5 | 143.0 | 133.0 |
| 2023-09-28 | 26.46 (+0.21) | 1.1 (-0.25) | 8.33 (-0.02) | 592 | 9.18 | -747 | 11.58 | -70 | 1.09 | 6449 | 133.5 | 136.0 | 138.5 | 132.0 |
| 2023-09-22 | 26.25 (+1.1) | 1.35 (+0.04) | 8.35 (-0.25) | 3745 | 27.53 | 123 | 0.9 | -740 | 5.44 | 13603 | 137.0 | 143.0 | 145.5 | 134.5 |
| 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 | 25.15 (+1.5) | 1.31 (+0.08) | 8.6 (0.0) | 4294 | 14.62 | 238 | 0.81 | -13 | 0.04 | 29370 | 144.5 | 137.0 | 148.5 | 134.0 |
| 2023-09-08 | 23.65 (-0.27) | 1.23 (+0.26) | 8.6 (+0.16) | -376 | 0.99 | 788 | 2.07 | 502 | 1.32 | 38141 | 135.5 | 122.0 | 137.5 | 121.5 |
| 2023-09-01 | 23.92 (+0.39) | 0.97 (+0.38) | 8.44 (+0.06) | 1184 | 12.79 | 1135 | 12.26 | 152 | 1.64 | 9259 | 120.5 | 114.0 | 121.5 | 111.0 |
| 2023-08-25 | 23.53 (+0.18) | 0.59 (-0.23) | 8.38 (0.0) | 446 | 6.49 | -678 | 9.86 | 28 | 0.41 | 6876 | 113.0 | 114.0 | 118.5 | 112.5 |
| 2023-08-18 | 23.35 (+0.33) | 0.82 (+0.01) | 8.38 (-0.08) | 977 | 7.87 | 11 | 0.09 | -261 | 2.1 | 12408 | 113.5 | 121.0 | 121.0 | 112.5 |
| 2023-08-11 | 23.02 (-0.74) | 0.81 (+0.24) | 8.46 (-0.13) | -1949 | 7.27 | 732 | 2.73 | -394 | 1.47 | 26820 | 121.0 | 122.0 | 123.0 | 117.0 |
| 2023-08-04 | 23.76 (+0.85) | 0.57 (+0.18) | 8.59 (+0.19) | 1975 | 6.59 | 542 | 1.81 | 575 | 1.92 | 29953 | 122.5 | 113.5 | 125.0 | 112.5 |
| 2023-07-28 | 22.91 (-0.66) | 0.39 (0.0) | 8.4 (-0.02) | -1836 | 8.98 | 5 | 0.02 | -46 | 0.23 | 20438 | 112.5 | 115.5 | 121.0 | 111.0 |
| 2023-07-21 | 23.57 (-0.38) | 0.39 (-0.06) | 8.42 (+0.07) | -1761 | 7.1 | -186 | 0.75 | 197 | 0.79 | 24809 | 115.5 | 110.5 | 119.5 | 107.5 |
| 2023-07-14 | 23.95 (+0.07) | 0.45 (-0.01) | 8.35 (+0.07) | 171 | 1.92 | -4 | 0.04 | 216 | 2.42 | 8916 | 110.5 | 107.5 | 113.5 | 104.0 |
| 2023-07-07 | 23.88 (+0.71) | 0.46 (-0.08) | 8.28 (+0.06) | 2167 | 23.98 | -341 | 3.77 | 190 | 2.1 | 9036 | 107.5 | 102.0 | 109.0 | 101.0 |
| 2023-06-30 | 23.17 (-0.08) | 0.54 (-0.1) | 8.22 (0.0) | -225 | 4.52 | -308 | 6.19 | -8 | 0.16 | 4978 | 101.5 | 101.0 | 101.5 | 99.4 |
| 2023-06-21 | 23.25 (-0.17) | 0.64 (-0.31) | 8.22 (-0.02) | -390 | 9.6 | -939 | 23.11 | -64 | 1.57 | 4064 | 101.5 | 106.5 | 106.5 | 101.0 |
| 2023-06-16 | 23.42 (+0.25) | 0.95 (+0.07) | 8.24 (-0.01) | 622 | 5.7 | 200 | 1.83 | -26 | 0.24 | 10909 | 106.0 | 105.0 | 109.0 | 102.5 |
| 2023-06-09 | 23.17 (-0.5) | 0.88 (+0.32) | 8.25 (0.0) | -1419 | 12.45 | 965 | 8.46 | -13 | 0.11 | 11400 | 104.0 | 105.0 | 109.0 | 101.0 |
| 2023-06-02 | 23.67 (+0.37) | 0.56 (-0.37) | 8.25 (+0.05) | 1127 | 9.84 | -1120 | 9.78 | 180 | 1.57 | 11455 | 104.5 | 104.0 | 105.5 | 101.0 |
| 2023-05-26 | 23.3 (-0.3) | 0.93 (0.0) | 8.2 (+0.04) | -665 | 4.63 | -1 | 0.01 | 102 | 0.71 | 14361 | 102.5 | 98.1 | 106.0 | 98.0 |
| 2023-05-19 | 23.6 (+0.02) | 0.93 (0.0) | 8.16 (+0.11) | 438 | 6.44 | -4 | 0.06 | 342 | 5.03 | 6796 | 98.5 | 95.5 | 99.3 | 94.4 |
| 2023-05-12 | 23.58 (-0.5) | 0.93 (-0.01) | 8.05 (+0.01) | -1889 | 26.78 | -12 | 0.17 | 46 | 0.65 | 7053 | 95.9 | 96.4 | 96.6 | 91.3 |
| 2023-05-05 | 24.08 (-0.36) | 0.94 (-0.06) | 8.04 (0.0) | -1081 | 18.93 | -200 | 3.5 | -16 | 0.28 | 5712 | 95.8 | 94.3 | 101.0 | 93.3 |
| 2023-04-28 | 24.44 (+0.04) | 1.0 (0.0) | 8.04 (+0.01) | 77 | 1.4 | 2 | 0.04 | 20 | 0.36 | 5508 | 94.3 | 95.3 | 95.8 | 90.6 |
| 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 | |||
| 2023-04-21 | 24.4 (-0.37) | 1.0 (-0.03) | 8.03 (-0.06) | -1313 | 18.61 | -66 | 0.94 | -174 | 2.47 | 7057 | 95.4 | 101.5 | 104.0 | 95.3 |
| 2023-04-14 | 24.77 (-0.01) | 1.03 (0.0) | 8.09 (+0.03) | -86 | 1.99 | -1 | 0.02 | 110 | 2.54 | 4332 | 101.0 | 101.0 | 104.5 | 100.0 |
| 2023-04-07 | 24.78 (-0.04) | 1.03 (-0.09) | 8.06 (+0.01) | -132 | 6.14 | -294 | 13.68 | 12 | 0.56 | 2149 | 101.0 | 99.8 | 101.5 | 98.2 |
| 2023-03-31 | 24.82 (-0.59) | 1.12 (-0.05) | 8.05 (0.0) | -1174 | 22.77 | 20 | 0.39 | 7 | 0.14 | 5157 | 99.8 | 105.0 | 105.0 | 99.3 |
| 2023-03-24 | 25.41 (-0.08) | 1.17 (0.0) | 8.05 (+0.01) | 218 | 5.19 | 17 | 0.4 | 22 | 0.52 | 4204 | 104.5 | 101.0 | 105.5 | 100.5 |
| 2023-03-17 | 25.49 (-0.04) | 1.17 (-0.05) | 8.04 (-0.05) | -17 | 0.26 | -174 | 2.68 | -161 | 2.48 | 6485 | 100.0 | 103.5 | 104.0 | 99.1 |
| 2023-03-10 | 25.53 (-0.07) | 1.22 (0.0) | 8.09 (+0.03) | -244 | 3.57 | 19 | 0.28 | 99 | 1.45 | 6842 | 104.0 | 105.0 | 107.0 | 103.0 |
| 2023-03-03 | 25.6 (-0.29) | 1.22 (0.0) | 8.06 (0.0) | -1332 | 28.04 | -8 | 0.17 | -14 | 0.29 | 4751 | 104.0 | 104.5 | 106.5 | 102.5 |
| 2023-02-24 | 25.89 (-0.14) | 1.22 (-0.09) | 8.06 (-0.01) | -671 | 4.07 | -287 | 1.74 | -23 | 0.14 | 16502 | 108.5 | 103.0 | 114.5 | 102.5 |
| 2023-02-17 | 26.03 (-0.09) | 1.31 (-0.47) | 8.07 (-0.04) | -204 | 2.35 | -1424 | 16.42 | -104 | 1.2 | 8674 | 103.0 | 106.0 | 106.5 | 102.0 |
| 2023-02-10 | 26.12 (-0.22) | 1.78 (0.0) | 8.11 (-0.04) | -678 | 6.6 | 16 | 0.16 | -119 | 1.16 | 10275 | 106.0 | 106.5 | 108.0 | 103.0 |
| 2023-02-03 | 26.34 (+0.11) | 1.78 (+0.62) | 8.15 (+0.11) | 249 | 1.23 | 1879 | 9.3 | 327 | 1.62 | 20214 | 107.5 | 91.7 | 109.5 | 91.7 |
| 2023-01-17 | 26.23 (-0.09) | 1.16 (-0.01) | 8.04 (0.0) | -267 | 20.62 | -21 | 1.62 | -11 | 0.85 | 1295 | 91.0 | 91.4 | 91.9 | 90.3 |
| 2023-01-13 | 26.32 (-0.04) | 1.17 (+0.01) | 8.04 (-0.3) | -136 | 1.2 | 10 | 0.09 | -890 | 7.83 | 11366 | 90.7 | 95.1 | 96.5 | 90.7 |
| 2023-01-06 | 26.36 (+0.78) | 1.16 (0.0) | 8.34 (+0.24) | 2473 | 24.04 | -6 | 0.06 | 728 | 7.08 | 10285 | 94.4 | 86.0 | 95.3 | 86.0 |
| 2022-12-30 | 25.58 (+0.04) | 1.16 (-0.04) | 8.1 (-0.04) | 261 | 5.24 | -59 | 1.19 | -126 | 2.53 | 4978 | 86.0 | 86.3 | 87.3 | 82.7 |
| 2022-12-23 | 25.54 (-0.58) | 1.2 (-0.21) | 8.14 (+0.01) | -643 | 10.2 | -655 | 10.39 | 24 | 0.38 | 6304 | 86.1 | 89.9 | 91.4 | 85.1 |
| 2022-12-16 | 26.12 (+0.31) | 1.41 (+0.17) | 8.13 (-0.03) | 1249 | 17.77 | 526 | 7.48 | -103 | 1.47 | 7030 | 90.3 | 89.1 | 91.9 | 87.7 |
| 2022-12-09 | 25.81 (+0.13) | 1.24 (+0.02) | 8.16 (-0.06) | 1006 | 14.32 | 70 | 1.0 | -157 | 2.23 | 7026 | 89.1 | 91.9 | 92.6 | 86.0 |
| 2022-12-02 | 25.68 (+0.21) | 1.22 (-0.01) | 8.22 (+0.01) | 839 | 11.23 | -27 | 0.36 | 3 | 0.04 | 7474 | 92.0 | 88.5 | 93.0 | 87.1 |
| 2022-11-25 | 25.47 (+0.03) | 1.23 (+0.02) | 8.21 (-0.07) | 272 | 3.82 | 37 | 0.52 | -198 | 2.78 | 7118 | 88.6 | 88.6 | 90.2 | 85.3 |
| 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 | |||
| 2022-11-18 | 25.44 (-0.17) | 1.21 (+0.04) | 8.28 (+0.26) | -369 | 2.49 | 135 | 0.91 | 781 | 5.27 | 14822 | 88.6 | 87.4 | 91.5 | 86.1 |
| 2022-11-11 | 25.61 (+1.05) | 1.17 (-0.02) | 8.02 (-0.13) | 3338 | 14.57 | -54 | 0.24 | -402 | 1.75 | 22911 | 87.1 | 79.6 | 89.4 | 78.2 |
| 2022-11-04 | 24.56 (-0.58) | 1.19 (-0.04) | 8.15 (+0.18) | -2029 | 10.41 | -125 | 0.64 | 567 | 2.91 | 19482 | 79.5 | 82.3 | 83.9 | 75.4 |
| 2022-10-28 | 25.14 (+0.75) | 1.23 (-0.24) | 7.97 (+0.14) | 1596 | 13.76 | -730 | 6.29 | 423 | 3.65 | 11598 | 79.7 | 82.3 | 83.9 | 78.9 |
| 2022-10-21 | 24.39 (-0.02) | 1.47 (+0.14) | 7.83 (-0.08) | -200 | 2.07 | 427 | 4.42 | -251 | 2.6 | 9652 | 80.9 | 79.5 | 84.2 | 79.4 |
| 2022-10-14 | 24.41 (-0.25) | 1.33 (0.0) | 7.91 (+0.15) | -1187 | 13.25 | 2 | 0.02 | 470 | 5.25 | 8958 | 81.1 | 83.2 | 83.2 | 76.1 |
| 2022-10-07 | 24.66 (-0.82) | 1.33 (+1.05) | 7.76 (-0.02) | -1703 | 19.54 | 52 | 0.6 | -63 | 0.72 | 8715 | 84.2 | 82.8 | 87.5 | 82.5 |
| 2022-09-30 | 25.48 (-0.43) | 0.28 (+0.01) | 7.78 (+0.11) | -1383 | 12.05 | 51 | 0.44 | 323 | 2.81 | 11477 | 83.2 | 86.4 | 86.4 | 80.5 |
| 2022-09-23 | 25.91 (+3.44) | 0.27 (-4.94) | 7.67 (+0.2) | 12730 | 46.32 | -15025 | 54.67 | 610 | 2.22 | 27484 | 86.8 | 87.7 | 90.8 | 86.4 |
| 2022-09-16 | 22.47 (+1.01) | 5.21 (-1.77) | 7.47 (+0.15) | 2765 | 16.66 | -5386 | 32.46 | 450 | 2.71 | 16595 | 87.5 | 91.0 | 93.2 | 87.0 |
| 2022-09-08 | 21.46 (-0.48) | 6.98 (0.0) | 7.32 (+0.07) | -1594 | 16.79 | 28 | 0.29 | 228 | 2.4 | 9495 | 90.5 | 90.6 | 92.4 | 87.1 |
| 2022-09-02 | 21.94 (-1.13) | 6.98 (-0.01) | 7.25 (+0.05) | -3490 | 37.18 | -60 | 0.64 | 144 | 1.53 | 9387 | 94.0 | 99.0 | 99.0 | 93.8 |
| 2022-08-26 | 23.07 (-0.15) | 6.99 (+0.06) | 7.2 (+0.12) | -1251 | 19.41 | 209 | 3.24 | 356 | 5.52 | 6444 | 100.0 | 102.0 | 103.0 | 98.4 |
| 2022-08-19 | 23.22 (+0.07) | 6.93 (+0.02) | 7.08 (+0.04) | -179 | 3.37 | 56 | 1.05 | 131 | 2.46 | 5318 | 104.0 | 104.0 | 105.5 | 101.0 |
| 2022-08-12 | 23.15 (-0.06) | 6.91 (+0.05) | 7.04 (+0.13) | -698 | 9.71 | 144 | 2.0 | 383 | 5.33 | 7188 | 103.0 | 100.5 | 104.0 | 97.8 |
| 2022-08-05 | 23.21 (-0.2) | 6.86 (+0.32) | 6.91 (0.0) | -1031 | 7.81 | 977 | 7.4 | 19 | 0.14 | 13209 | 101.5 | 109.0 | 110.0 | 97.8 |
| 2022-07-29 | 23.41 (+0.15) | 6.54 (+0.07) | 6.91 (+0.02) | 677 | 10.95 | 221 | 3.57 | 72 | 1.16 | 6183 | 108.5 | 111.0 | 112.0 | 107.5 |
| 2022-07-22 | 23.26 (+0.74) | 6.47 (-0.36) | 6.89 (-0.02) | 2495 | 23.88 | -1095 | 10.48 | -83 | 0.79 | 10447 | 110.0 | 105.5 | 115.0 | 104.0 |
| 2022-07-15 | 22.52 (+0.3) | 6.83 (-0.18) | 6.91 (+0.14) | 496 | 7.68 | -554 | 8.58 | 444 | 6.88 | 6457 | 105.0 | 107.5 | 108.0 | 101.0 |
| 2022-07-08 | 22.22 (+0.51) | 7.01 (+0.03) | 6.77 (+0.1) | 4040 | 23.82 | 69 | 0.41 | 290 | 1.71 | 16963 | 107.0 | 134.0 | 136.0 | 102.0 |
| 2022-07-01 | 21.71 (-0.13) | 6.98 (+1.26) | 6.67 (+0.21) | 555 | 10.56 | -345 | 6.57 | 640 | 12.18 | 5255 | 134.0 | 141.0 | 143.0 | 133.5 |
| 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 | 21.84 (+0.09) | 5.72 (-0.39) | 6.46 (+0.24) | 909 | 11.26 | -1180 | 14.62 | 721 | 8.93 | 8070 | 139.5 | 141.0 | 141.0 | 133.0 |
| 2022-06-17 | 21.75 (+0.05) | 6.11 (-0.25) | 6.22 (+0.3) | -13 | 0.22 | -766 | 13.12 | 928 | 15.89 | 5839 | 142.0 | 145.0 | 146.0 | 138.0 |
| 2022-06-10 | 21.7 (+0.1) | 6.36 (-0.24) | 5.92 (+0.03) | 657 | 24.77 | -734 | 27.68 | 91 | 3.43 | 2652 | 148.0 | 147.5 | 149.0 | 146.0 |
| 2022-06-02 | 21.6 (+0.17) | 6.6 (-0.15) | 5.89 (+0.04) | 669 | 16.97 | -452 | 11.47 | 115 | 2.92 | 3942 | 148.0 | 145.0 | 151.5 | 145.0 |
| 2022-05-27 | 21.43 (+0.17) | 6.75 (-0.2) | 5.85 (+0.02) | 806 | 24.25 | -607 | 18.26 | 69 | 2.08 | 3324 | 144.5 | 145.5 | 146.5 | 142.5 |
| 2022-05-20 | 21.26 (0.0) | 6.95 (+0.01) | 5.83 (+0.14) | 464 | 12.07 | 7 | 0.18 | 396 | 10.3 | 3843 | 145.5 | 142.0 | 147.5 | 141.0 |
| 2022-05-13 | 21.26 (+0.11) | 6.94 (-0.07) | 5.69 (+0.09) | 137 | 1.51 | -194 | 2.14 | 276 | 3.05 | 9054 | 140.0 | 144.5 | 145.0 | 134.0 |
| 2022-05-06 | 21.15 (+0.42) | 7.01 (-0.16) | 5.6 (-0.01) | 1316 | 20.42 | -493 | 7.65 | -16 | 0.25 | 6446 | 146.5 | 150.0 | 156.0 | 146.0 |
| 2022-04-29 | 20.73 (-0.03) | 7.17 (-0.77) | 5.61 (+0.14) | 800 | 8.61 | -2329 | 25.08 | 434 | 4.67 | 9288 | 151.0 | 155.0 | 155.0 | 145.5 |
| 2022-04-22 | 20.76 (+0.44) | 7.94 (-0.99) | 5.47 (+0.1) | 943 | 9.49 | -3010 | 30.28 | 299 | 3.01 | 9942 | 156.5 | 159.0 | 160.5 | 155.5 |
| 2022-04-15 | 20.32 (-0.35) | 8.93 (+0.09) | 5.37 (+0.03) | -1351 | 25.39 | 264 | 4.96 | 75 | 1.41 | 5320 | 159.5 | 164.5 | 165.0 | 158.0 |
| 2022-04-08 | 20.67 (-0.28) | 8.84 (+0.1) | 5.34 (-0.02) | -479 | 11.82 | 291 | 7.18 | -51 | 1.26 | 4051 | 166.0 | 169.0 | 169.5 | 163.0 |
| 2022-04-01 | 20.95 (+0.02) | 8.74 (+1.17) | 5.36 (+0.07) | -22 | 0.39 | 125 | 2.22 | 209 | 3.71 | 5627 | 170.5 | 171.0 | 174.0 | 168.0 |
| 2022-03-25 | 20.93 (+0.15) | 7.57 (+0.08) | 5.29 (+0.03) | 552 | 13.17 | 212 | 5.06 | 99 | 2.36 | 4191 | 170.5 | 171.0 | 172.5 | 168.5 |
| 2022-03-18 | 20.78 (+0.05) | 7.49 (+0.01) | 5.26 (+0.12) | 375 | 4.69 | 35 | 0.44 | 379 | 4.74 | 8001 | 168.5 | 165.0 | 169.5 | 164.0 |
| 2022-03-11 | 20.73 (-0.59) | 7.48 (-0.16) | 5.14 (+0.02) | -1885 | 12.44 | -484 | 3.19 | 50 | 0.33 | 15150 | 165.0 | 164.0 | 167.0 | 155.5 |
| 2022-03-04 | 21.32 (-0.26) | 7.64 (+0.01) | 5.12 (-0.03) | -145 | 2.21 | 48 | 0.73 | -95 | 1.45 | 6573 | 167.0 | 165.5 | 171.5 | 164.5 |
| 2022-02-25 | 21.58 (-0.7) | 7.63 (-0.1) | 5.15 (-0.04) | -2991 | 10.3 | -323 | 1.11 | -130 | 0.45 | 29029 | 164.0 | 173.0 | 181.5 | 164.0 |
| 2022-02-18 | 22.28 (+0.08) | 7.73 (-0.02) | 5.19 (0.0) | 677 | 7.98 | -39 | 0.46 | -5 | 0.06 | 8486 | 174.5 | 169.5 | 175.5 | 167.5 |
| 2022-02-11 | 22.2 (+0.89) | 7.75 (+0.32) | 5.19 (+0.06) | 2948 | 17.6 | 966 | 5.77 | 208 | 1.24 | 16749 | 171.0 | 162.5 | 178.0 | 162.0 |
| 2022-01-26 | 21.31 (-0.16) | 7.43 (+0.16) | 5.13 (+0.06) | -323 | 11.31 | 463 | 16.22 | 169 | 5.92 | 2855 | 161.5 | 160.5 | 162.0 | 157.5 |
| 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 | 21.47 (-0.05) | 7.27 (+0.12) | 5.07 (0.0) | -280 | 4.63 | 388 | 6.41 | 13 | 0.21 | 6050 | 162.0 | 159.0 | 165.5 | 158.5 |
| 2022-01-14 | 21.52 (-0.33) | 7.15 (+0.16) | 5.07 (-0.03) | -1288 | 18.42 | 482 | 6.89 | -95 | 1.36 | 6992 | 158.0 | 163.0 | 166.5 | 155.5 |
| 2022-01-07 | 21.85 (-0.57) | 6.99 (+0.22) | 5.1 (-0.01) | -2111 | 14.29 | 663 | 4.49 | -30 | 0.2 | 14776 | 163.5 | 171.0 | 175.0 | 162.0 |
| 2021-12-30 | 22.42 (+0.31) | 6.77 (+0.03) | 5.11 (-0.03) | 983 | 20.9 | 106 | 2.25 | -95 | 2.02 | 4704 | 170.0 | 169.5 | 170.0 | 165.5 |
| 2021-12-24 | 22.11 (+0.3) | 6.74 (-0.08) | 5.14 (0.0) | 1756 | 12.04 | -262 | 1.8 | -20 | 0.14 | 14584 | 169.0 | 166.0 | 173.0 | 165.5 |
| 2021-12-17 | 21.81 (+0.7) | 6.82 (+0.34) | 5.14 (-0.05) | 1967 | 13.12 | 1040 | 6.94 | -136 | 0.91 | 14987 | 166.0 | 160.0 | 168.5 | 153.5 |
| 2021-12-10 | 21.11 (-0.4) | 6.48 (-0.08) | 5.19 (-0.1) | -1392 | 20.29 | -238 | 3.47 | -301 | 4.39 | 6859 | 160.0 | 161.0 | 161.5 | 156.5 |
| 2021-12-03 | 21.51 (-0.27) | 6.56 (-0.41) | 5.29 (-0.01) | -329 | 3.93 | -1256 | 15.02 | -24 | 0.29 | 8362 | 162.0 | 163.5 | 166.5 | 160.5 |
| 2021-11-26 | 21.78 (-0.12) | 6.97 (0.0) | 5.3 (-0.05) | 284 | 2.6 | -1 | 0.01 | -167 | 1.53 | 10923 | 165.5 | 169.5 | 172.0 | 165.0 |
| 2021-11-19 | 21.9 (-0.05) | 6.97 (-0.08) | 5.35 (-0.03) | -308 | 1.63 | -243 | 1.29 | -101 | 0.54 | 18840 | 168.5 | 163.5 | 173.5 | 163.0 |
| 2021-11-12 | 21.95 (-0.62) | 7.05 (-0.02) | 5.38 (-0.13) | -1546 | 15.17 | -56 | 0.55 | -392 | 3.85 | 10192 | 163.0 | 160.5 | 166.0 | 160.0 |
| 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 | 22.58 (-1.6) | 17.21 (+3.41) | 8.12 (-0.13) | -4381 | 4.56 | 10378 | 10.81 | -386 | 0.4 | 95988 | 164.5 | 190.0 | 196.5 | 163.0 |
| 2026-06-30 | 24.18 (-0.37) | 13.8 (+0.9) | 8.25 (+0.09) | -2436 | 1.81 | 2731 | 2.03 | 274 | 0.2 | 134744 | 189.0 | 164.0 | 194.0 | 141.0 |
| 2026-05-29 | 24.55 (+4.07) | 12.9 (-0.77) | 8.16 (-0.33) | 12150 | 14.19 | -2348 | 2.74 | -997 | 1.16 | 85624 | 162.0 | 137.0 | 170.0 | 136.0 |
| 2026-04-30 | 20.48 (+6.74) | 13.67 (-2.05) | 8.49 (+0.01) | 20701 | 27.35 | -5413 | 7.15 | 39 | 0.05 | 75700 | 136.5 | 128.5 | 145.0 | 121.5 |
| 2026-03-31 | 13.74 (+1.4) | 15.72 (+1.34) | 8.48 (-0.39) | 7626 | 7.78 | 4059 | 4.14 | -1197 | 1.22 | 98001 | 122.0 | 120.0 | 143.5 | 119.5 |
| 2026-02-26 | 12.34 (+0.74) | 14.38 (-0.65) | 8.87 (+0.05) | 2352 | 10.05 | -2008 | 8.58 | 150 | 0.64 | 23413 | 122.0 | 117.0 | 125.5 | 115.5 |
| 2026-01-30 | 11.6 (-0.11) | 15.03 (-2.91) | 8.82 (+0.01) | -439 | 1.07 | -9405 | 23.0 | 17 | 0.04 | 40885 | 117.0 | 118.5 | 122.0 | 115.5 |
| 2025-12-31 | 11.71 (-3.16) | 17.94 (+2.36) | 8.81 (+0.23) | -10466 | 24.71 | 7222 | 17.05 | 723 | 1.71 | 42353 | 118.5 | 132.5 | 133.5 | 118.0 |
| 2025-11-28 | 14.87 (+1.52) | 15.58 (+0.49) | 8.58 (+0.01) | 3494 | 11.29 | 1446 | 4.67 | 4 | 0.01 | 30942 | 133.0 | 125.5 | 136.0 | 119.0 |
| 2025-10-31 | 13.35 (+0.34) | 15.09 (-0.77) | 8.57 (+0.01) | -104 | 0.29 | -1313 | 3.67 | 36 | 0.1 | 35822 | 124.0 | 131.0 | 139.5 | 124.0 |
| 2025-09-30 | 13.01 (-3.2) | 15.86 (-0.88) | 8.56 (+0.13) | -8932 | 11.75 | -2701 | 3.55 | 407 | 0.54 | 76033 | 130.0 | 120.5 | 143.5 | 119.0 |
| 2025-08-29 | 16.21 (-1.96) | 16.74 (+0.49) | 8.43 (+0.03) | -5412 | 21.22 | 1508 | 5.91 | 108 | 0.42 | 25499 | 119.5 | 124.0 | 130.5 | 116.0 |
| 2025-07-31 | 18.17 (-2.5) | 16.25 (+4.2) | 8.4 (-0.02) | -8316 | 21.84 | 10211 | 26.81 | -89 | 0.23 | 38080 | 124.5 | 122.0 | 129.0 | 118.5 |
| 2025-06-30 | 20.67 (-7.21) | 12.05 (+3.83) | 8.42 (-0.1) | -22447 | 36.5 | 11642 | 18.93 | -269 | 0.44 | 61502 | 121.5 | 135.5 | 137.5 | 118.0 |
| 2025-05-29 | 27.88 (+0.88) | 8.22 (+0.82) | 8.52 (-0.26) | 1254 | 3.17 | 2487 | 6.28 | -799 | 2.02 | 39583 | 138.0 | 133.0 | 138.5 | 122.5 |
| 2025-04-30 | 27.0 (+2.85) | 7.4 (-1.91) | 8.78 (+0.23) | 8056 | 14.03 | -4233 | 7.37 | 693 | 1.21 | 57401 | 131.0 | 138.0 | 140.0 | 100.5 |
| 2025-03-31 | 24.15 (-1.34) | 9.31 (+0.03) | 8.55 (-0.09) | -3678 | 10.17 | 101 | 0.28 | -295 | 0.82 | 36176 | 136.0 | 158.0 | 160.0 | 134.5 |
| 2025-02-27 | 25.49 (+0.04) | 9.28 (+0.21) | 8.64 (+0.07) | 1000 | 1.99 | 620 | 1.23 | 237 | 0.47 | 50222 | 159.5 | 146.0 | 167.0 | 143.5 |
| 2025-01-22 | 25.45 (-0.53) | 9.07 (-0.04) | 8.57 (-0.13) | -1848 | 9.22 | 1231 | 6.14 | -401 | 2.0 | 20036 | 148.0 | 153.0 | 156.0 | 141.0 |
| 2024-12-31 | 25.98 (+1.26) | 9.11 (+0.53) | 8.7 (+0.46) | 5659 | 9.18 | 1626 | 2.64 | 1388 | 2.25 | 61645 | 151.0 | 147.0 | 160.0 | 146.0 |
| 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 | 24.72 (-3.71) | 8.58 (+4.5) | 8.24 (-0.11) | -11663 | 19.74 | 13674 | 23.14 | -333 | 0.56 | 59089 | 146.5 | 143.0 | 154.5 | 141.0 |
| 2024-10-30 | 28.43 (+2.64) | 4.08 (+0.13) | 8.35 (+0.08) | 5271 | 15.16 | 959 | 2.76 | 246 | 0.71 | 34759 | 146.0 | 143.0 | 154.5 | 140.5 |
| 2024-09-30 | 25.79 (-3.05) | 3.95 (+1.41) | 8.27 (+0.09) | -7540 | 20.06 | 4303 | 11.45 | 262 | 0.7 | 37580 | 142.5 | 148.0 | 152.0 | 135.5 |
| 2024-08-30 | 28.84 (-2.69) | 2.54 (+0.02) | 8.18 (-0.08) | -9875 | 23.86 | 50 | 0.12 | -221 | 0.53 | 41395 | 147.0 | 141.0 | 150.5 | 122.5 |
| 2024-07-31 | 31.53 (-4.32) | 2.52 (+1.06) | 8.26 (-0.11) | -12630 | 35.12 | 2779 | 7.73 | -329 | 0.91 | 35959 | 138.0 | 155.5 | 157.5 | 135.5 |
| 2024-06-28 | 35.85 (-1.46) | 1.46 (-0.54) | 8.37 (-0.2) | -4161 | 13.18 | -1617 | 5.12 | -611 | 1.94 | 31563 | 154.0 | 165.5 | 166.0 | 153.5 |
| 2024-05-31 | 37.31 (-1.35) | 2.0 (+0.69) | 8.57 (+0.18) | -4629 | 6.93 | 2095 | 3.14 | 550 | 0.82 | 66750 | 163.0 | 163.0 | 177.0 | 151.5 |
| 2024-04-30 | 38.66 (+4.4) | 1.31 (-2.11) | 8.39 (+0.06) | 12904 | 19.94 | -5446 | 8.42 | 174 | 0.27 | 64709 | 164.5 | 157.0 | 170.0 | 146.5 |
| 2024-03-29 | 34.26 (-0.44) | 3.42 (-0.47) | 8.33 (-0.15) | -1210 | 2.65 | -1437 | 3.14 | -456 | 1.0 | 45739 | 157.0 | 166.5 | 173.0 | 156.5 |
| 2024-02-29 | 34.7 (+3.07) | 3.89 (-0.12) | 8.48 (+0.24) | 9351 | 16.79 | -358 | 0.64 | 733 | 1.32 | 55700 | 166.0 | 149.5 | 173.5 | 145.5 |
| 2024-01-31 | 31.63 (+0.35) | 4.01 (-0.55) | 8.24 (-0.12) | 1004 | 2.3 | -1755 | 4.03 | -352 | 0.81 | 43580 | 150.0 | 162.5 | 163.0 | 147.0 |
| 2023-12-29 | 31.28 (+0.54) | 4.56 (+1.53) | 8.36 (-0.03) | 1649 | 2.6 | 4673 | 7.37 | -92 | 0.15 | 63403 | 162.5 | 151.5 | 167.0 | 146.0 |
| 2023-11-30 | 30.74 (+3.13) | 3.03 (+0.35) | 8.39 (-0.2) | 9766 | 11.26 | 1047 | 1.21 | -627 | 0.72 | 86734 | 151.5 | 145.5 | 154.5 | 135.0 |
| 2023-10-31 | 27.61 (+1.15) | 2.68 (+1.58) | 8.59 (+0.26) | 3594 | 4.2 | 5193 | 6.06 | 800 | 0.93 | 85663 | 144.0 | 134.5 | 152.0 | 133.0 |
| 2023-09-28 | 26.46 (+2.77) | 1.1 (+0.17) | 8.33 (-0.11) | 8974 | 10.04 | 517 | 0.58 | -318 | 0.36 | 89384 | 133.5 | 120.0 | 148.5 | 119.5 |
| 2023-08-31 | 23.69 (+0.96) | 0.93 (+0.54) | 8.44 (-0.03) | 2609 | 3.43 | 1627 | 2.14 | -127 | 0.17 | 76147 | 120.0 | 116.0 | 125.0 | 111.0 |
| 2023-07-31 | 22.73 (-0.44) | 0.39 (-0.15) | 8.47 (+0.25) | -1954 | 2.77 | -526 | 0.75 | 781 | 1.11 | 70551 | 116.5 | 102.0 | 121.0 | 101.0 |
| 2023-06-30 | 23.17 (-0.4) | 0.54 (-0.02) | 8.22 (-0.03) | -1102 | 3.23 | -63 | 0.18 | -88 | 0.26 | 34136 | 101.5 | 102.0 | 109.0 | 99.4 |
| 2023-05-31 | 23.57 (-0.87) | 0.56 (-0.44) | 8.25 (+0.21) | -2380 | 5.59 | -1356 | 3.18 | 631 | 1.48 | 42595 | 102.0 | 94.3 | 106.0 | 91.3 |
| 2023-04-28 | 24.44 (-0.38) | 1.0 (-0.12) | 8.04 (-0.01) | -1454 | 7.63 | -359 | 1.88 | -32 | 0.17 | 19047 | 94.3 | 99.8 | 104.5 | 90.6 |
| 2023-03-31 | 24.82 (-1.07) | 1.12 (-0.1) | 8.05 (-0.01) | -2549 | 9.29 | -126 | 0.46 | -47 | 0.17 | 27441 | 99.8 | 104.5 | 107.0 | 99.1 |
| 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 | |||
| 2023-02-24 | 25.89 (-0.43) | 1.22 (-0.02) | 8.06 (-0.04) | -1633 | 3.23 | -71 | 0.14 | -98 | 0.19 | 50623 | 108.5 | 98.0 | 114.5 | 97.7 |
| 2023-01-31 | 26.32 (+0.74) | 1.24 (+0.08) | 8.1 (0.0) | 2399 | 8.57 | 238 | 0.85 | 6 | 0.02 | 27991 | 96.9 | 86.0 | 96.9 | 86.0 |
| 2022-12-30 | 25.58 (+0.03) | 1.16 (-0.06) | 8.1 (-0.1) | 2244 | 7.59 | -124 | 0.42 | -325 | 1.1 | 29557 | 86.0 | 91.1 | 93.0 | 82.7 |
| 2022-11-30 | 25.55 (+0.31) | 1.22 (-0.01) | 8.2 (+0.24) | 1375 | 2.08 | -33 | 0.05 | 733 | 1.11 | 66109 | 89.7 | 81.5 | 91.5 | 75.4 |
| 2022-10-31 | 25.24 (-0.24) | 1.23 (+0.95) | 7.96 (+0.18) | -1189 | 2.94 | -244 | 0.6 | 560 | 1.39 | 40407 | 81.2 | 82.8 | 87.5 | 76.1 |
| 2022-09-30 | 25.48 (+3.14) | 0.28 (-6.68) | 7.78 (+0.54) | 10966 | 15.85 | -20290 | 29.32 | 1631 | 2.36 | 69193 | 83.2 | 97.0 | 97.4 | 80.5 |
| 2022-08-31 | 22.34 (-1.07) | 6.96 (+0.42) | 7.24 (+0.33) | -5097 | 13.63 | 1284 | 3.43 | 1013 | 2.71 | 37407 | 97.1 | 109.0 | 110.0 | 96.5 |
| 2022-07-29 | 23.41 (+1.77) | 6.54 (-0.44) | 6.91 (+0.31) | 7894 | 18.98 | -1352 | 3.25 | 942 | 2.26 | 41596 | 108.5 | 140.0 | 140.5 | 101.0 |
| 2022-06-30 | 21.64 (+0.03) | 6.98 (+0.31) | 6.6 (+0.72) | 2154 | 9.79 | -3259 | 14.81 | 2174 | 9.88 | 22004 | 139.5 | 149.0 | 151.5 | 133.0 |
| 2022-05-31 | 21.61 (+0.88) | 6.67 (-0.5) | 5.88 (+0.27) | 3160 | 12.7 | -1512 | 6.08 | 827 | 3.32 | 24881 | 149.0 | 150.0 | 156.0 | 134.0 |
| 2022-04-29 | 20.73 (-0.45) | 7.17 (-1.56) | 5.61 (+0.25) | -428 | 1.45 | -4742 | 16.03 | 775 | 2.62 | 29585 | 151.0 | 170.5 | 170.5 | 145.5 |
| 2022-03-31 | 21.18 (-0.4) | 8.73 (+1.1) | 5.36 (+0.21) | -784 | 2.03 | -106 | 0.27 | 624 | 1.62 | 38562 | 172.0 | 165.5 | 174.0 | 155.5 |
| 2022-02-25 | 21.58 (+0.27) | 7.63 (+0.2) | 5.15 (+0.02) | 634 | 1.17 | 604 | 1.11 | 73 | 0.13 | 54265 | 164.0 | 162.5 | 181.5 | 162.0 |
| 2022-01-26 | 21.31 (-1.11) | 7.43 (+0.66) | 5.13 (+0.02) | -4002 | 13.05 | 1996 | 6.51 | 57 | 0.19 | 30674 | 161.5 | 171.0 | 175.0 | 155.5 |
| 2021-12-30 | 22.42 (+0.75) | 6.77 (-0.11) | 5.11 (-0.17) | 3118 | 6.71 | -321 | 0.69 | -528 | 1.14 | 46466 | 170.0 | 161.5 | 173.0 | 153.5 |
| 2021-11-30 | 21.67 (-1.05) | 6.88 (-0.3) | 5.28 (-0.18) | -1812 | 2.73 | -927 | 1.4 | -547 | 0.82 | 66415 | 162.0 | 170.0 | 174.0 | 156.5 |
| 2021-10-29 | 22.72 (-1.04) | 7.18 (+0.39) | 5.46 (+1.23) | -4769 | 6.32 | 1189 | 1.58 | 3747 | 4.97 | 75438 | 167.0 | 145.0 | 172.5 | 141.0 |
| 2021-09-30 | 23.76 (-1.33) | 6.79 (-0.08) | 4.23 (+0.16) | -4283 | 10.84 | -2971 | 7.52 | 492 | 1.25 | 39504 | 146.5 | 156.5 | 166.0 | 145.0 |
| 2021-08-31 | 25.09 () | 6.87 () | 4.07 () | -9108 | 15.54 | -1233 | 2.1 | 1412 | 2.41 | 58605 | 157.5 | 169.5 | 174.5 | 149.0 |