- 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 | 20.45 (-0.31) | 1.47 (-0.02) | 0.0 (0.0) | -480 | 22.42 | -26 | 1.21 | -48 | 2.24 | 2141 | 558.0 | 595.0 | 604.0 | 558.0 |
| 2026-07-16 | 20.76 (+0.67) | 1.49 (0.0) | 0.0 (-0.03) | 1040 | 22.95 | -3 | 0.07 | -53 | 1.17 | 4531 | 620.0 | 589.0 | 630.0 | 588.0 |
| 2026-07-15 | 20.09 (+0.3) | 1.49 (0.0) | 0.03 (+0.03) | 618 | 22.9 | -1 | 0.04 | 52 | 1.93 | 2699 | 589.0 | 543.0 | 589.0 | 535.0 |
| 2026-07-14 | 19.79 (-0.68) | 1.49 (0.0) | 0.0 (-0.01) | -1081 | 54.57 | 11 | 0.56 | -30 | 1.51 | 1981 | 536.0 | 586.0 | 586.0 | 536.0 |
| 2026-07-13 | 20.47 (+0.41) | 1.49 (0.0) | 0.01 (0.0) | 716 | 31.56 | 0 | 0.0 | 11 | 0.48 | 2269 | 595.0 | 580.0 | 609.0 | 577.0 |
| 2026-07-09 | 20.06 (-0.11) | 1.49 (0.0) | 0.01 (+0.01) | -178 | 9.73 | -3 | 0.16 | 8 | 0.44 | 1829 | 556.0 | 552.0 | 575.0 | 537.0 |
| 2026-07-08 | 20.17 (-0.7) | 1.49 (0.0) | 0.0 (0.0) | -1389 | 40.39 | -8 | 0.23 | -28 | 0.81 | 3439 | 552.0 | 625.0 | 625.0 | 552.0 |
| 2026-07-07 | 20.87 (+0.02) | 1.49 (0.0) | 0.0 (-0.04) | 40 | 1.73 | 2 | 0.09 | -65 | 2.81 | 2312 | 613.0 | 655.0 | 671.0 | 607.0 |
| 2026-07-06 | 20.85 (+0.32) | 1.49 (0.0) | 0.04 (+0.03) | 481 | 16.29 | 0 | 0.0 | 43 | 1.46 | 2952 | 655.0 | 625.0 | 666.0 | 608.0 |
| 2026-07-03 | 20.53 (-0.46) | 1.49 (-0.03) | 0.01 (-0.04) | -748 | 33.19 | -50 | 2.22 | -67 | 2.97 | 2254 | 615.0 | 645.0 | 652.0 | 615.0 |
| 2026-07-02 | 20.99 (+0.32) | 1.52 (-0.02) | 0.05 (-0.02) | 512 | 22.37 | -21 | 0.92 | -27 | 1.18 | 2289 | 658.0 | 634.0 | 672.0 | 612.0 |
| 2026-07-01 | 20.67 (+0.36) | 1.54 (-0.03) | 0.07 (+0.03) | 573 | 13.52 | -50 | 1.18 | 55 | 1.3 | 4237 | 646.0 | 635.0 | 666.0 | 625.0 |
| 2026-06-30 | 20.31 (+0.53) | 1.57 (-0.01) | 0.04 (+0.03) | 802 | 32.09 | -11 | 0.44 | 45 | 1.8 | 2499 | 620.0 | 589.0 | 625.0 | 589.0 |
| 2026-06-29 | 19.78 (-0.01) | 1.58 (0.0) | 0.01 (0.0) | 0 | 0.0 | -1 | 0.08 | 0 | 0.0 | 1182 | 569.0 | 565.0 | 598.0 | 556.0 |
| 2026-06-26 | 19.79 (+0.01) | 1.58 (0.0) | 0.01 (-0.01) | 8 | 0.56 | 0 | 0.0 | -17 | 1.2 | 1422 | 560.0 | 579.0 | 600.0 | 560.0 |
| 2026-06-25 | 19.78 (+0.01) | 1.58 (0.0) | 0.02 (0.0) | 14 | 1.49 | 0 | 0.0 | -6 | 0.64 | 941 | 585.0 | 600.0 | 601.0 | 581.0 |
| 2026-06-24 | 19.77 (0.0) | 1.58 (0.0) | 0.02 (0.0) | -22 | 2.3 | -6 | 0.63 | 8 | 0.84 | 956 | 588.0 | 576.0 | 594.0 | 573.0 |
| 2026-06-23 | 19.77 (-0.31) | 1.58 (-0.05) | 0.02 (-0.03) | -489 | 24.36 | -81 | 4.04 | -48 | 2.39 | 2007 | 580.0 | 624.0 | 624.0 | 578.0 |
| 2026-06-22 | 20.08 (+0.13) | 1.63 (0.0) | 0.05 (+0.03) | 229 | 13.14 | 1 | 0.06 | 39 | 2.24 | 1743 | 630.0 | 617.0 | 644.0 | 614.0 |
| 2026-06-18 | 19.95 (-0.06) | 1.63 (+0.11) | 0.02 (+0.02) | -23 | 1.39 | 180 | 10.91 | 30 | 1.82 | 1650 | 599.0 | 585.0 | 605.0 | 576.0 |
| 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 | 20.01 (+0.16) | 1.52 (0.0) | 0.0 (0.0) | 276 | 21.96 | 0 | 0.0 | 6 | 0.48 | 1257 | 585.0 | 560.0 | 590.0 | 560.0 |
| 2026-06-16 | 19.85 (-0.15) | 1.52 (-0.03) | 0.0 (0.0) | -247 | 20.51 | -51 | 4.24 | -8 | 0.66 | 1204 | 564.0 | 590.0 | 594.0 | 564.0 |
| 2026-06-15 | 20.0 (+0.06) | 1.55 (0.0) | 0.0 (-0.01) | 122 | 12.75 | 0 | 0.0 | -9 | 0.94 | 957 | 576.0 | 570.0 | 580.0 | 568.0 |
| 2026-06-12 | 19.94 (-0.04) | 1.55 (-0.05) | 0.01 (0.0) | -42 | 4.25 | -73 | 7.38 | 1 | 0.1 | 989 | 552.0 | 573.0 | 573.0 | 548.0 |
| 2026-06-11 | 19.98 (+0.09) | 1.6 (+0.01) | 0.01 (+0.01) | 121 | 8.48 | 2 | 0.14 | 9 | 0.63 | 1427 | 542.0 | 530.0 | 553.0 | 520.0 |
| 2026-06-10 | 19.89 (+0.09) | 1.59 (-0.02) | 0.0 (0.0) | 126 | 7.58 | -19 | 1.14 | -13 | 0.78 | 1663 | 540.0 | 568.0 | 579.0 | 540.0 |
| 2026-06-09 | 19.8 (-0.18) | 1.61 (0.0) | 0.0 (0.0) | -258 | 13.87 | -1 | 0.05 | -14 | 0.75 | 1860 | 574.0 | 588.0 | 600.0 | 571.0 |
| 2026-06-08 | 19.98 (+0.31) | 1.61 (0.0) | 0.0 (0.0) | 485 | 26.63 | 0 | 0.0 | -28 | 1.54 | 1821 | 568.0 | 522.0 | 577.0 | 522.0 |
| 2026-06-05 | 19.67 (-0.44) | 1.61 (0.0) | 0.0 (0.0) | -721 | 23.73 | 0 | 0.0 | -19 | 0.63 | 3038 | 580.0 | 626.0 | 626.0 | 580.0 |
| 2026-06-04 | 20.11 (+0.27) | 1.61 (-0.01) | 0.0 (-0.06) | 467 | 16.21 | -30 | 1.04 | -166 | 5.76 | 2881 | 626.0 | 615.0 | 646.0 | 608.0 |
| 2026-06-03 | 19.84 (+0.14) | 1.62 (-0.01) | 0.06 (-0.07) | 230 | 9.83 | -3 | 0.13 | -100 | 4.27 | 2340 | 615.0 | 600.0 | 626.0 | 599.0 |
| 2026-06-02 | 19.7 (-0.65) | 1.63 (-0.06) | 0.13 (+0.02) | -991 | 28.07 | -96 | 2.72 | 27 | 0.76 | 3530 | 588.0 | 637.0 | 637.0 | 582.0 |
| 2026-06-01 | 20.35 (+0.09) | 1.69 (+0.02) | 0.11 (0.0) | 152 | 10.82 | 22 | 1.57 | -1 | 0.07 | 1405 | 637.0 | 634.0 | 647.0 | 625.0 |
| 2026-05-29 | 20.26 (-0.24) | 1.67 (0.0) | 0.11 (+0.03) | -324 | 20.78 | 0 | 0.0 | 44 | 2.82 | 1559 | 619.0 | 640.0 | 640.0 | 612.0 |
| 2026-05-28 | 20.5 (+0.13) | 1.67 (-0.23) | 0.08 (+0.02) | 217 | 7.98 | -347 | 12.76 | 39 | 1.43 | 2719 | 617.0 | 655.0 | 660.0 | 614.0 |
| 2026-05-27 | 20.37 (-0.11) | 1.9 (+0.01) | 0.06 (-0.01) | -213 | 6.78 | 0 | 0.0 | -22 | 0.7 | 3140 | 657.0 | 689.0 | 692.0 | 650.0 |
| 2026-05-26 | 20.48 (+0.02) | 1.89 (-0.02) | 0.07 (+0.02) | 27 | 0.63 | -28 | 0.65 | 29 | 0.67 | 4304 | 668.0 | 670.0 | 692.0 | 661.0 |
| 2026-05-25 | 20.46 (+0.41) | 1.91 (-0.04) | 0.05 (+0.04) | 618 | 15.57 | -64 | 1.61 | 75 | 1.89 | 3970 | 663.0 | 617.0 | 663.0 | 614.0 |
| 2026-05-22 | 20.05 (-0.05) | 1.95 (+0.24) | 0.01 (+0.01) | -210 | 8.54 | 386 | 15.7 | 8 | 0.33 | 2458 | 603.0 | 598.0 | 625.0 | 591.0 |
| 2026-05-21 | 20.1 (+0.15) | 1.71 (+0.03) | 0.0 (0.0) | 224 | 11.48 | 47 | 2.41 | -23 | 1.18 | 1952 | 585.0 | 579.0 | 602.0 | 569.0 |
| 2026-05-20 | 19.95 (+0.08) | 1.68 (-0.34) | 0.0 (0.0) | 141 | 4.73 | -542 | 18.2 | -31 | 1.04 | 2978 | 554.0 | 578.0 | 602.0 | 547.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 19.87 (-0.03) | 2.02 (-0.02) | 0.0 (0.0) | 35 | 2.44 | -28 | 1.95 | -36 | 2.51 | 1437 | 576.0 | 589.0 | 599.0 | 569.0 |
| 2026-05-18 | 19.9 (-0.06) | 2.04 (+0.03) | 0.0 (0.0) | -96 | 6.37 | 50 | 3.32 | -20 | 1.33 | 1506 | 594.0 | 579.0 | 594.0 | 561.0 |
| 2026-05-15 | 19.96 (-0.08) | 2.01 (+0.03) | 0.0 (0.0) | -205 | 7.34 | 53 | 1.9 | -32 | 1.15 | 2793 | 587.0 | 628.0 | 634.0 | 572.0 |
| 2026-05-14 | 20.04 (-0.21) | 1.98 (+0.01) | 0.0 (0.0) | -290 | 11.93 | 17 | 0.7 | -19 | 0.78 | 2431 | 610.0 | 636.0 | 639.0 | 598.0 |
| 2026-05-13 | 20.25 (-0.06) | 1.97 (+0.01) | 0.0 (0.0) | 10 | 0.29 | 11 | 0.32 | -109 | 3.13 | 3477 | 626.0 | 635.0 | 653.0 | 618.0 |
| 2026-05-12 | 20.31 (+1.05) | 1.96 (-0.01) | 0.0 (0.0) | 1628 | 31.85 | -18 | 0.35 | -39 | 0.76 | 5112 | 649.0 | 604.0 | 649.0 | 604.0 |
| 2026-05-11 | 19.26 (+0.97) | 1.97 (0.0) | 0.0 (0.0) | 1513 | 41.21 | -8 | 0.22 | -17 | 0.46 | 3671 | 590.0 | 542.0 | 590.0 | 542.0 |
| 2026-05-08 | 18.29 (+0.01) | 1.97 (+0.01) | 0.0 (0.0) | 107 | 5.52 | 17 | 0.88 | -51 | 2.63 | 1940 | 537.0 | 555.0 | 564.0 | 524.0 |
| 2026-05-07 | 18.28 (-0.01) | 1.96 (+0.01) | 0.0 (0.0) | -9 | 0.41 | 22 | 1.01 | -27 | 1.24 | 2177 | 554.0 | 579.0 | 579.0 | 545.0 |
| 2026-05-06 | 18.29 (+0.09) | 1.95 (-0.07) | 0.0 (0.0) | 327 | 9.58 | -117 | 3.43 | -89 | 2.61 | 3415 | 567.0 | 580.0 | 583.0 | 537.0 |
| 2026-05-05 | 18.2 (-0.04) | 2.02 (-0.3) | 0.0 (0.0) | -69 | 1.93 | -460 | 12.88 | -29 | 0.81 | 3572 | 571.0 | 580.0 | 585.0 | 564.0 |
| 2026-05-04 | 18.24 (-1.22) | 2.32 (-0.23) | 0.0 (0.0) | -2033 | 26.43 | -359 | 4.67 | -137 | 1.78 | 7693 | 580.0 | 643.0 | 649.0 | 571.0 |
| 2026-04-30 | 19.46 (0.0) | 2.55 (+0.04) | 0.0 (0.0) | 24 | 0.41 | 64 | 1.09 | -60 | 1.02 | 5898 | 609.0 | 566.0 | 609.0 | 556.0 |
| 2026-04-29 | 19.46 (-0.56) | 2.51 (0.0) | 0.0 (0.0) | -793 | 14.77 | -2 | 0.04 | -111 | 2.07 | 5369 | 554.0 | 526.0 | 585.0 | 526.0 |
| 2026-04-28 | 20.02 (+0.16) | 2.51 (0.0) | 0.0 (-0.03) | 250 | 42.16 | -1 | 0.17 | -41 | 6.91 | 593 | 545.0 | 520.0 | 545.0 | 508.0 |
| 2026-04-27 | 19.86 (+0.06) | 2.51 (+0.01) | 0.03 (+0.03) | 83 | 10.56 | 3 | 0.38 | 40 | 5.09 | 786 | 495.5 | 526.0 | 526.0 | 485.0 |
| 2026-04-24 | 19.8 (+0.25) | 2.5 (-0.17) | 0.0 (0.0) | 398 | 46.5 | -265 | 30.96 | -38 | 4.44 | 856 | 538.0 | 544.0 | 562.0 | 502.0 |
| 2026-04-23 | 19.55 (-0.04) | 2.67 (-0.01) | 0.0 (0.0) | -16 | 2.3 | -8 | 1.15 | -19 | 2.73 | 697 | 538.0 | 600.0 | 600.0 | 538.0 |
| 2026-04-22 | 19.59 (+0.11) | 2.68 (-0.01) | 0.0 (-0.01) | 196 | 25.49 | -15 | 1.95 | -9 | 1.17 | 769 | 597.0 | 579.0 | 612.0 | 570.0 |
| 2026-04-21 | 19.48 (+0.08) | 2.69 (-0.01) | 0.01 (+0.01) | 126 | 25.87 | -20 | 4.11 | 5 | 1.03 | 487 | 560.0 | 578.0 | 578.0 | 550.0 |
| 2026-04-20 | 19.4 (+0.11) | 2.7 (+0.02) | 0.0 (0.0) | 182 | 20.4 | -16 | 1.79 | 4 | 0.45 | 892 | 570.0 | 569.0 | 588.0 | 567.0 |
| 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 | 19.29 (+0.02) | 2.68 (+0.31) | 0.0 (0.0) | 134 | 12.54 | 492 | 46.02 | -56 | 5.24 | 1069 | 550.0 | 507.0 | 560.0 | 507.0 |
| 2026-04-16 | 19.27 (+0.12) | 2.37 (-0.01) | 0.0 (-0.02) | 251 | 24.93 | -19 | 1.89 | -23 | 2.28 | 1007 | 515.0 | 525.0 | 525.0 | 497.0 |
| 2026-04-15 | 19.15 (-0.26) | 2.38 (-0.04) | 0.02 (+0.02) | -260 | 17.43 | -56 | 3.75 | 29 | 1.94 | 1492 | 510.0 | 539.0 | 539.0 | 507.0 |
| 2026-04-14 | 19.41 (-0.02) | 2.42 (+0.08) | 0.0 (0.0) | -21 | 0.37 | 111 | 1.96 | -78 | 1.38 | 5663 | 548.0 | 588.0 | 589.0 | 520.0 |
| 2026-04-13 | 19.43 (+0.08) | 2.34 (-0.01) | 0.0 (0.0) | 142 | 1.96 | -3 | 0.04 | -239 | 3.3 | 7236 | 549.0 | 560.0 | 570.0 | 537.0 |
| 2026-04-10 | 19.35 (+0.07) | 2.35 (-0.02) | 0.0 (0.0) | -133 | 2.41 | -39 | 0.71 | -91 | 1.65 | 5529 | 542.0 | 525.0 | 542.0 | 513.0 |
| 2026-04-09 | 19.28 (-0.25) | 2.37 (+0.15) | 0.0 (0.0) | -479 | 6.89 | 238 | 3.42 | -116 | 1.67 | 6957 | 493.5 | 453.0 | 493.5 | 453.0 |
| 2026-04-08 | 19.53 (+0.22) | 2.22 (+0.13) | 0.0 (-0.04) | 354 | 7.43 | 206 | 4.32 | -102 | 2.14 | 4765 | 449.0 | 426.0 | 449.0 | 425.0 |
| 2026-04-07 | 19.31 (-0.08) | 2.09 (+0.27) | 0.04 (-0.04) | 61 | 1.41 | 427 | 9.88 | -53 | 1.23 | 4324 | 408.5 | 395.5 | 418.0 | 393.0 |
| 2026-04-02 | 19.39 (+0.42) | 1.82 (+0.01) | 0.08 (-0.05) | 721 | 18.54 | 9 | 0.23 | -81 | 2.08 | 3889 | 392.0 | 401.0 | 414.5 | 390.0 |
| 2026-04-01 | 18.97 (-0.78) | 1.81 (+0.04) | 0.13 (-0.07) | -1249 | 17.05 | 59 | 0.81 | -104 | 1.42 | 7326 | 398.5 | 435.0 | 438.0 | 395.0 |
| 2026-03-31 | 19.75 (+0.08) | 1.77 (+0.25) | 0.2 (-0.05) | 121 | 1.26 | 400 | 4.17 | -82 | 0.86 | 9581 | 405.0 | 395.5 | 436.5 | 384.5 |
| 2026-03-30 | 19.67 (+0.19) | 1.52 (+0.02) | 0.25 (-0.03) | 260 | 6.27 | 31 | 0.75 | -48 | 1.16 | 4145 | 404.0 | 402.0 | 411.5 | 390.0 |
| 2026-03-27 | 19.48 (-0.49) | 1.5 (+0.22) | 0.28 (-0.02) | -829 | 18.7 | 345 | 7.78 | -33 | 0.74 | 4433 | 414.5 | 404.0 | 415.0 | 385.0 |
| 2026-03-26 | 19.97 (-0.59) | 1.28 (+0.36) | 0.3 (-0.04) | -1069 | 11.48 | 562 | 6.04 | -69 | 0.74 | 9310 | 414.0 | 405.0 | 422.0 | 397.0 |
| 2026-03-25 | 20.56 (-0.06) | 0.92 (+0.04) | 0.34 (+0.01) | -116 | 1.63 | 64 | 0.9 | 19 | 0.27 | 7095 | 404.5 | 388.0 | 404.5 | 380.0 |
| 2026-03-24 | 20.62 (+0.1) | 0.88 (+0.05) | 0.33 (-0.02) | 156 | 4.59 | 83 | 2.44 | -31 | 0.91 | 3395 | 368.0 | 370.0 | 386.0 | 357.0 |
| 2026-03-23 | 20.52 (+0.19) | 0.83 (+0.01) | 0.35 (-0.01) | 274 | 11.8 | 14 | 0.6 | -14 | 0.6 | 2323 | 355.5 | 350.0 | 379.0 | 347.0 |
| 2026-03-20 | 20.33 (-0.15) | 0.82 (0.0) | 0.36 (-0.03) | -178 | 7.26 | -1 | 0.04 | -40 | 1.63 | 2451 | 367.5 | 382.0 | 399.0 | 365.0 |
| 2026-03-19 | 20.48 (-0.28) | 0.82 (-0.01) | 0.39 (-0.01) | -443 | 16.86 | -23 | 0.88 | -20 | 0.76 | 2627 | 371.5 | 397.5 | 398.0 | 370.0 |
| 2026-03-18 | 20.76 (+0.02) | 0.83 (0.0) | 0.4 (0.0) | 28 | 2.84 | 0 | 0.0 | -4 | 0.41 | 987 | 401.0 | 381.0 | 401.0 | 378.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 20.74 (-0.02) | 0.83 (0.0) | 0.4 (0.0) | -37 | 3.5 | 0 | 0.0 | 8 | 0.76 | 1058 | 376.5 | 378.5 | 399.0 | 376.5 |
| 2026-03-16 | 20.76 (-0.06) | 0.83 (0.0) | 0.4 (+0.02) | -87 | 8.33 | 0 | 0.0 | 25 | 2.39 | 1044 | 378.5 | 375.0 | 398.5 | 360.0 |
| 2026-03-13 | 20.82 (-0.2) | 0.83 (0.0) | 0.38 (+0.01) | -63 | 11.5 | -1 | 0.18 | 21 | 3.83 | 548 | 363.5 | 350.0 | 370.0 | 350.0 |
| 2026-03-12 | 21.02 (+0.02) | 0.83 (-0.01) | 0.37 (-0.01) | 34 | 5.72 | -18 | 3.03 | -16 | 2.69 | 594 | 365.0 | 368.0 | 372.0 | 360.5 |
| 2026-03-11 | 21.0 (+0.1) | 0.84 (0.0) | 0.38 (+0.01) | 148 | 12.91 | 2 | 0.17 | 13 | 1.13 | 1146 | 368.0 | 364.5 | 380.0 | 360.0 |
| 2026-03-10 | 20.9 (+0.18) | 0.84 (0.0) | 0.37 (+0.02) | 45 | 2.64 | -3 | 0.18 | 30 | 1.76 | 1703 | 355.0 | 354.0 | 363.0 | 319.5 |
| 2026-03-09 | 20.72 (+0.19) | 0.84 (0.0) | 0.35 (-0.01) | 248 | 42.54 | 0 | 0.0 | -12 | 2.06 | 583 | 354.0 | 354.0 | 354.0 | 354.0 |
| 2026-03-06 | 20.53 (0.0) | 0.84 (-0.01) | 0.36 (-0.01) | 94 | 8.39 | -5 | 0.45 | -16 | 1.43 | 1120 | 393.0 | 392.0 | 393.0 | 377.0 |
| 2026-03-05 | 20.53 (+0.05) | 0.85 (-0.02) | 0.37 (-0.02) | 93 | 4.24 | -40 | 1.82 | -38 | 1.73 | 2194 | 400.0 | 391.5 | 400.0 | 368.0 |
| 2026-03-04 | 20.48 (+0.83) | 0.87 (-0.01) | 0.39 (-0.1) | 1173 | 18.84 | -3 | 0.05 | -151 | 2.43 | 6225 | 365.0 | 374.0 | 383.5 | 351.0 |
| 2026-03-03 | 19.65 (+1.2) | 0.88 (-0.02) | 0.49 (-0.18) | 1977 | 20.36 | -46 | 0.47 | -287 | 2.96 | 9712 | 388.0 | 366.0 | 388.0 | 365.0 |
| 2026-03-02 | 18.45 (+1.15) | 0.9 (+0.01) | 0.67 (-0.08) | 1834 | 32.65 | 16 | 0.28 | -124 | 2.21 | 5617 | 353.0 | 311.0 | 353.0 | 310.5 |
| 2026-02-26 | 17.3 (+0.22) | 0.89 (-0.01) | 0.75 (+0.07) | 444 | 7.94 | -11 | 0.2 | 104 | 1.86 | 5592 | 321.0 | 295.0 | 321.0 | 294.0 |
| 2026-02-25 | 17.08 (+0.16) | 0.9 (0.0) | 0.68 (+0.06) | 63 | 0.98 | -2 | 0.03 | 102 | 1.59 | 6435 | 292.0 | 282.5 | 297.5 | 279.0 |
| 2026-02-24 | 16.92 (+0.35) | 0.9 (-0.01) | 0.62 (-0.06) | 732 | 20.99 | -8 | 0.23 | -90 | 2.58 | 3488 | 280.5 | 280.0 | 286.0 | 272.5 |
| 2026-02-23 | 16.57 (+0.48) | 0.91 (0.0) | 0.68 (+0.13) | 742 | 24.99 | -1 | 0.03 | 201 | 6.77 | 2969 | 280.5 | 277.0 | 282.0 | 270.0 |
| 2026-02-11 | 16.09 (+0.29) | 0.91 (0.0) | 0.55 (-0.01) | 472 | 20.71 | 0 | 0.0 | -24 | 1.05 | 2279 | 273.0 | 273.0 | 274.0 | 265.5 |
| 2026-02-10 | 15.8 (+0.45) | 0.91 (-0.02) | 0.56 (-0.01) | 712 | 20.79 | -38 | 1.11 | -5 | 0.15 | 3424 | 272.5 | 270.0 | 279.5 | 269.5 |
| 2026-02-09 | 15.35 (-0.72) | 0.93 (0.0) | 0.57 (-0.06) | -1140 | 14.45 | -3 | 0.04 | -96 | 1.22 | 7889 | 268.5 | 288.5 | 298.0 | 266.5 |
| 2026-02-06 | 16.07 (+0.5) | 0.93 (-0.06) | 0.63 (-0.01) | 849 | 16.96 | -88 | 1.76 | -18 | 0.36 | 5007 | 273.5 | 274.0 | 279.5 | 262.5 |
| 2026-02-05 | 15.57 (-0.06) | 0.99 (0.0) | 0.64 (-0.02) | -117 | 2.18 | 3 | 0.06 | -31 | 0.58 | 5361 | 276.5 | 273.0 | 283.5 | 271.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 15.63 (-0.1) | 0.99 (+0.04) | 0.66 (+0.04) | -408 | 4.99 | 65 | 0.79 | 63 | 0.77 | 8183 | 277.0 | 265.5 | 282.0 | 256.0 |
| 2026-02-03 | 15.73 (+1.45) | 0.95 (+0.04) | 0.62 (+0.04) | 2372 | 32.0 | 60 | 0.81 | 62 | 0.84 | 7413 | 266.5 | 248.5 | 266.5 | 248.0 |
| 2026-02-02 | 14.28 (+0.25) | 0.91 (+0.03) | 0.58 (-0.03) | 405 | 19.32 | 38 | 1.81 | -41 | 1.96 | 2096 | 242.5 | 233.5 | 244.5 | 233.5 |
| 2026-01-30 | 14.03 (-0.45) | 0.88 (-0.01) | 0.61 (-0.2) | -692 | 26.13 | -6 | 0.23 | -318 | 12.01 | 2648 | 238.0 | 255.0 | 255.0 | 236.0 |
| 2026-01-29 | 14.48 (+0.1) | 0.89 (+0.09) | 0.81 (+0.09) | 171 | 4.62 | 131 | 3.54 | 145 | 3.92 | 3698 | 257.0 | 245.5 | 259.0 | 239.5 |
| 2026-01-28 | 14.38 (-0.14) | 0.8 (0.0) | 0.72 (+0.07) | -222 | 11.98 | 0 | 0.0 | 105 | 5.67 | 1853 | 243.0 | 239.0 | 252.0 | 237.5 |
| 2026-01-27 | 14.52 (-0.06) | 0.8 (0.0) | 0.65 (+0.05) | -133 | 11.21 | 1 | 0.08 | 77 | 6.49 | 1186 | 237.0 | 238.0 | 242.0 | 236.0 |
| 2026-01-26 | 14.58 (-0.11) | 0.8 (-0.01) | 0.6 (+0.03) | 63 | 3.28 | -13 | 0.68 | 50 | 2.6 | 1921 | 234.0 | 237.5 | 238.0 | 230.5 |
| 2026-01-23 | 14.69 (+0.45) | 0.81 (-0.02) | 0.57 (-0.04) | 723 | 15.46 | -24 | 0.51 | -74 | 1.58 | 4677 | 237.0 | 248.0 | 248.0 | 231.5 |
| 2026-01-22 | 14.24 (-0.44) | 0.83 (+0.04) | 0.61 (-0.02) | -710 | 20.74 | 55 | 1.61 | -25 | 0.73 | 3424 | 247.5 | 262.5 | 264.0 | 243.5 |
| 2026-01-21 | 14.68 (-0.11) | 0.79 (+0.25) | 0.63 (+0.02) | -332 | 10.3 | 100 | 3.1 | 26 | 0.81 | 3223 | 255.0 | 249.5 | 262.5 | 247.5 |
| 2026-01-20 | 14.79 (-0.04) | 0.54 (+0.07) | 0.61 (+0.01) | -21 | 1.69 | 110 | 8.85 | 20 | 1.61 | 1243 | 249.5 | 245.0 | 251.0 | 244.5 |
| 2026-01-19 | 14.83 (+0.43) | 0.47 (+0.06) | 0.6 (-0.02) | 640 | 27.94 | 93 | 4.06 | -27 | 1.18 | 2291 | 245.0 | 250.5 | 252.0 | 241.0 |
| 2026-01-16 | 14.4 (-0.24) | 0.41 (0.0) | 0.62 (+0.04) | -438 | 13.64 | 0 | 0.0 | 69 | 2.15 | 3212 | 250.0 | 261.5 | 268.0 | 250.0 |
| 2026-01-15 | 14.64 (+0.02) | 0.41 (0.0) | 0.58 (+0.03) | 6 | 0.56 | 0 | 0.0 | 33 | 3.08 | 1071 | 256.0 | 252.5 | 260.0 | 252.0 |
| 2026-01-14 | 14.62 (-0.23) | 0.41 (0.0) | 0.55 (-0.01) | -409 | 21.98 | -1 | 0.05 | -15 | 0.81 | 1861 | 254.0 | 259.0 | 263.5 | 254.0 |
| 2026-01-13 | 14.85 (-0.14) | 0.41 (0.0) | 0.56 (0.0) | -214 | 8.72 | -2 | 0.08 | 1 | 0.04 | 2454 | 256.5 | 259.5 | 263.0 | 252.5 |
| 2026-01-12 | 14.99 (-0.28) | 0.41 (+0.01) | 0.56 (-0.08) | -242 | 8.0 | 27 | 0.89 | -124 | 4.1 | 3026 | 254.0 | 261.5 | 262.0 | 249.5 |
| 2026-01-09 | 15.27 (-0.06) | 0.4 (0.0) | 0.64 (-0.02) | -103 | 2.46 | 0 | 0.0 | -30 | 0.72 | 4193 | 259.0 | 261.5 | 271.5 | 251.0 |
| 2026-01-08 | 15.33 (+0.54) | 0.4 (-0.05) | 0.66 (-0.03) | 797 | 22.51 | -82 | 2.32 | -46 | 1.3 | 3540 | 261.0 | 258.0 | 263.0 | 252.5 |
| 2026-01-07 | 14.79 (+0.05) | 0.45 (0.0) | 0.69 (-0.01) | 75 | 3.18 | 0 | 0.0 | -18 | 0.76 | 2361 | 263.0 | 268.0 | 270.0 | 263.0 |
| 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 | 14.74 (-0.11) | 0.45 (+0.03) | 0.7 (-0.12) | -21 | 0.56 | 51 | 1.37 | -189 | 5.07 | 3725 | 267.0 | 282.0 | 282.5 | 266.0 |
| 2026-01-05 | 14.85 (+0.36) | 0.42 (+0.02) | 0.82 (+0.03) | 656 | 9.54 | 22 | 0.32 | 50 | 0.73 | 6873 | 279.5 | 272.5 | 286.0 | 267.5 |
| 2026-01-02 | 14.49 (+0.01) | 0.4 (0.0) | 0.79 (-0.05) | -129 | 1.93 | 0 | 0.0 | -80 | 1.2 | 6693 | 270.0 | 250.5 | 274.5 | 250.0 |
| 2025-12-31 | 14.48 (+0.19) | 0.4 (0.0) | 0.84 (+0.04) | 188 | 2.77 | -1 | 0.01 | 69 | 1.02 | 6797 | 250.5 | 250.0 | 259.5 | 245.0 |
| 2025-12-30 | 14.29 (+0.06) | 0.4 (0.0) | 0.8 (+0.03) | 73 | 3.44 | 0 | 0.0 | 45 | 2.12 | 2124 | 245.5 | 241.0 | 246.5 | 238.0 |
| 2025-12-29 | 14.23 (+0.18) | 0.4 (+0.01) | 0.77 (+0.14) | 217 | 7.7 | 13 | 0.46 | 216 | 7.67 | 2818 | 243.0 | 239.5 | 248.0 | 233.0 |
| 2025-12-26 | 14.05 (+0.01) | 0.39 (0.0) | 0.63 (+0.03) | -40 | 1.83 | 13 | 0.6 | 43 | 1.97 | 2181 | 237.0 | 238.0 | 243.0 | 233.5 |
| 2025-12-24 | 14.04 (+0.02) | 0.39 (0.0) | 0.6 (-0.03) | -20 | 0.93 | 0 | 0.0 | -48 | 2.23 | 2154 | 233.0 | 240.0 | 243.0 | 232.5 |
| 2025-12-23 | 14.02 (-0.44) | 0.39 (0.0) | 0.63 (+0.08) | -683 | 28.52 | 0 | 0.0 | 137 | 5.72 | 2395 | 234.5 | 227.0 | 239.0 | 225.5 |
| 2025-12-22 | 14.46 (-0.11) | 0.39 (+0.01) | 0.55 (-0.01) | -182 | 15.07 | 17 | 1.41 | -14 | 1.16 | 1208 | 226.5 | 230.5 | 233.0 | 224.5 |
| 2025-12-19 | 14.57 (-0.02) | 0.38 (-0.01) | 0.56 (+0.02) | 9 | 0.47 | -18 | 0.94 | 16 | 0.84 | 1906 | 223.5 | 232.5 | 233.0 | 223.0 |
| 2025-12-18 | 14.59 (+0.14) | 0.39 (+0.01) | 0.54 (0.0) | 378 | 23.05 | 11 | 0.67 | 4 | 0.24 | 1640 | 226.5 | 230.0 | 231.5 | 226.0 |
| 2025-12-17 | 14.45 (-0.03) | 0.38 (0.0) | 0.54 (-0.03) | -116 | 2.75 | 0 | 0.0 | -51 | 1.21 | 4216 | 232.5 | 245.0 | 246.5 | 231.0 |
| 2025-12-16 | 14.48 (-0.01) | 0.38 (+0.01) | 0.57 (-0.06) | 114 | 2.89 | 22 | 0.56 | -94 | 2.39 | 3940 | 241.5 | 246.5 | 248.0 | 238.0 |
| 2025-12-15 | 14.49 (+0.18) | 0.37 (+0.02) | 0.63 (+0.03) | 382 | 6.83 | 22 | 0.39 | 62 | 1.11 | 5597 | 245.5 | 237.5 | 251.5 | 237.0 |
| 2025-12-12 | 14.31 (-0.08) | 0.35 (+0.04) | 0.6 (-0.1) | -127 | 1.68 | 66 | 0.88 | -163 | 2.16 | 7541 | 244.5 | 240.0 | 245.5 | 236.0 |
| 2025-12-11 | 14.39 (+0.87) | 0.31 (0.0) | 0.7 (+0.07) | 1446 | 16.1 | -1 | 0.01 | 110 | 1.22 | 8983 | 243.0 | 226.0 | 243.0 | 225.5 |
| 2025-12-10 | 13.52 (-0.04) | 0.31 (+0.01) | 0.63 (-0.01) | -27 | 0.8 | 11 | 0.32 | -11 | 0.32 | 3391 | 221.0 | 225.0 | 226.0 | 217.0 |
| 2025-12-09 | 13.56 (+0.13) | 0.3 (+0.06) | 0.64 (-0.01) | 705 | 10.16 | 105 | 1.51 | -18 | 0.26 | 6939 | 225.0 | 226.5 | 233.5 | 220.5 |
| 2025-12-08 | 13.43 (+1.19) | 0.24 (+0.1) | 0.65 (+0.08) | 1917 | 22.15 | 155 | 1.79 | 119 | 1.37 | 8655 | 226.5 | 214.5 | 226.5 | 210.0 |
| 2025-12-05 | 12.24 (-0.01) | 0.14 (0.0) | 0.57 (-0.01) | 220 | 25.73 | 0 | 0.0 | -20 | 2.34 | 855 | 206.0 | 205.0 | 208.0 | 203.0 |
| 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 | 12.25 (+0.34) | 0.14 (0.0) | 0.58 (-0.01) | 509 | 41.25 | 0 | 0.0 | -13 | 1.05 | 1234 | 204.0 | 204.5 | 207.0 | 203.5 |
| 2025-12-03 | 11.91 (+0.47) | 0.14 (0.0) | 0.59 (+0.03) | 674 | 30.83 | 0 | 0.0 | 44 | 2.01 | 2186 | 204.0 | 201.0 | 207.0 | 199.5 |
| 2025-12-02 | 11.44 (+0.11) | 0.14 (0.0) | 0.56 (-0.01) | 98 | 8.11 | 0 | 0.0 | -17 | 1.41 | 1209 | 200.0 | 202.5 | 205.0 | 199.0 |
| 2025-12-01 | 11.33 (+0.13) | 0.14 (0.0) | 0.57 (-0.11) | 221 | 13.0 | 0 | 0.0 | -161 | 9.47 | 1700 | 201.0 | 206.0 | 207.5 | 198.5 |
| 2025-11-28 | 11.2 (+0.74) | 0.14 (+0.01) | 0.68 (+0.03) | 1200 | 38.39 | 9 | 0.29 | 39 | 1.25 | 3126 | 205.0 | 198.5 | 208.0 | 198.0 |
| 2025-11-27 | 10.46 (+0.41) | 0.13 (0.0) | 0.65 (+0.1) | 712 | 29.48 | 0 | 0.0 | 158 | 6.54 | 2415 | 197.5 | 195.5 | 201.5 | 194.0 |
| 2025-11-26 | 10.05 (+0.15) | 0.13 (0.0) | 0.55 (+0.04) | 313 | 13.92 | 0 | 0.0 | 59 | 2.62 | 2248 | 193.5 | 195.0 | 198.5 | 192.0 |
| 2025-11-25 | 9.9 (+0.64) | 0.13 (+0.09) | 0.51 (+0.09) | 1247 | 30.59 | 136 | 3.34 | 144 | 3.53 | 4077 | 193.0 | 188.5 | 195.5 | 185.0 |
| 2025-11-24 | 9.26 (+0.21) | 0.04 (0.0) | 0.42 (+0.01) | 306 | 30.66 | 0 | 0.0 | 16 | 1.6 | 998 | 180.0 | 175.5 | 180.0 | 174.0 |
| 2025-11-21 | 9.05 (-0.03) | 0.04 (0.0) | 0.41 (-0.01) | -74 | 8.56 | 0 | 0.0 | -16 | 1.85 | 864 | 171.5 | 174.5 | 178.5 | 171.0 |
| 2025-11-20 | 9.08 (+0.16) | 0.04 (0.0) | 0.42 (+0.01) | 275 | 34.68 | 0 | 0.0 | 23 | 2.9 | 793 | 177.0 | 174.0 | 178.5 | 174.0 |
| 2025-11-19 | 8.92 (+0.04) | 0.04 (+0.02) | 0.41 (-0.01) | 55 | 9.91 | 40 | 7.21 | -14 | 2.52 | 555 | 170.5 | 170.0 | 172.5 | 168.0 |
| 2025-11-18 | 8.88 (-0.08) | 0.02 (+0.02) | 0.42 (+0.01) | -30 | 3.37 | 30 | 3.37 | 10 | 1.12 | 890 | 170.0 | 175.0 | 177.0 | 170.0 |
| 2025-11-17 | 8.96 (+0.03) | 0.0 (0.0) | 0.41 (0.0) | 166 | 30.18 | -6 | 1.09 | -8 | 1.45 | 550 | 173.0 | 171.5 | 175.5 | 170.5 |
| 2025-11-14 | 8.93 (-0.03) | 0.0 (0.0) | 0.41 (-0.01) | -122 | 22.14 | 0 | 0.0 | -11 | 2.0 | 551 | 171.5 | 174.5 | 174.5 | 170.5 |
| 2025-11-13 | 8.96 (+0.04) | 0.0 (0.0) | 0.42 (-0.02) | 103 | 22.29 | 0 | 0.0 | -22 | 4.76 | 462 | 176.0 | 176.5 | 176.5 | 173.0 |
| 2025-11-12 | 8.92 (-0.03) | 0.0 (0.0) | 0.44 (+0.03) | -82 | 12.13 | 0 | 0.0 | 46 | 6.8 | 676 | 176.0 | 178.0 | 182.5 | 175.5 |
| 2025-11-11 | 8.95 (+0.12) | 0.0 (0.0) | 0.41 (+0.01) | 178 | 41.2 | 0 | 0.0 | 6 | 1.39 | 432 | 177.5 | 177.5 | 178.5 | 176.0 |
| 2025-11-10 | 8.83 (+0.03) | 0.0 (0.0) | 0.4 (0.0) | 19 | 3.51 | 0 | 0.0 | 0 | 0.0 | 541 | 175.5 | 175.0 | 176.5 | 172.0 |
| 2025-11-07 | 8.8 (-0.14) | 0.0 (0.0) | 0.4 (-0.02) | -198 | 25.42 | 0 | 0.0 | -25 | 3.21 | 779 | 173.0 | 179.0 | 180.5 | 171.5 |
| 2025-11-06 | 8.94 (+0.08) | 0.0 (0.0) | 0.42 (0.0) | 122 | 32.62 | 0 | 0.0 | 0 | 0.0 | 374 | 179.5 | 177.5 | 179.5 | 176.0 |
| 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 | 8.86 (+0.01) | 0.0 (0.0) | 0.42 (+0.01) | -39 | 6.07 | 0 | 0.0 | 6 | 0.93 | 642 | 175.0 | 174.5 | 178.0 | 172.5 |
| 2025-11-04 | 8.85 (-0.16) | 0.0 (0.0) | 0.41 (-0.03) | -288 | 24.14 | 0 | 0.0 | -47 | 3.94 | 1193 | 178.5 | 183.5 | 184.5 | 177.0 |
| 2025-11-03 | 9.01 (+0.24) | 0.0 (0.0) | 0.44 (+0.03) | 313 | 19.42 | 0 | 0.0 | 57 | 3.54 | 1612 | 182.5 | 177.5 | 185.0 | 176.5 |
| 2025-10-31 | 8.77 (+0.02) | 0.0 (0.0) | 0.41 (+0.01) | 37 | 6.19 | -1 | 0.17 | 20 | 3.34 | 598 | 177.0 | 176.0 | 181.0 | 176.0 |
| 2025-10-30 | 8.75 (-0.02) | 0.0 (0.0) | 0.4 (-0.01) | -195 | 23.52 | 0 | 0.0 | -20 | 2.41 | 829 | 176.0 | 182.0 | 182.0 | 174.0 |
| 2025-10-29 | 8.77 (+0.11) | 0.0 (0.0) | 0.41 (+0.02) | 206 | 28.41 | 0 | 0.0 | 24 | 3.31 | 725 | 181.0 | 176.0 | 181.0 | 176.0 |
| 2025-10-28 | 8.66 (-0.03) | 0.0 (0.0) | 0.39 (-0.01) | 70 | 11.01 | 0 | 0.0 | -13 | 2.04 | 636 | 175.5 | 178.0 | 178.0 | 174.5 |
| 2025-10-27 | 8.69 (+0.08) | 0.0 (0.0) | 0.4 (0.0) | 132 | 20.43 | -18 | 2.79 | 5 | 0.77 | 646 | 178.5 | 180.0 | 181.5 | 176.0 |
| 2025-10-23 | 8.61 (-0.1) | 0.0 (-0.03) | 0.4 (-0.01) | -167 | 20.9 | -100 | 12.52 | -19 | 2.38 | 799 | 176.5 | 180.0 | 180.5 | 176.0 |
| 2025-10-22 | 8.71 (0.0) | 0.03 (-0.28) | 0.41 (0.0) | 43 | 11.88 | 0 | 0.0 | 5 | 1.38 | 362 | 182.5 | 180.0 | 182.5 | 179.5 |
| 2025-10-21 | 8.71 (-0.02) | 0.31 (0.0) | 0.41 (+0.01) | -7 | 1.53 | 0 | 0.0 | 4 | 0.87 | 458 | 182.0 | 181.5 | 183.5 | 180.5 |
| 2025-10-20 | 8.73 (0.0) | 0.31 (0.0) | 0.4 (0.0) | 8 | 1.6 | 0 | 0.0 | 0 | 0.0 | 500 | 181.0 | 183.0 | 183.5 | 180.0 |
| 2025-10-17 | 8.73 (-0.51) | 0.31 (0.0) | 0.4 (-0.03) | -896 | 58.22 | -1 | 0.06 | -35 | 2.27 | 1539 | 181.0 | 188.5 | 189.0 | 180.5 |
| 2025-10-16 | 9.24 (+0.13) | 0.31 (0.0) | 0.43 (+0.01) | 134 | 6.67 | 0 | 0.0 | 8 | 0.4 | 2009 | 191.0 | 192.0 | 196.0 | 189.0 |
| 2025-10-15 | 9.11 (+0.19) | 0.31 (0.0) | 0.42 (+0.01) | 341 | 34.41 | 0 | 0.0 | 13 | 1.31 | 991 | 186.0 | 182.5 | 186.5 | 181.0 |
| 2025-10-14 | 8.92 (+0.09) | 0.31 (0.0) | 0.41 (+0.01) | 158 | 13.2 | -1 | 0.08 | 14 | 1.17 | 1197 | 178.0 | 183.5 | 188.0 | 178.0 |
| 2025-10-13 | 8.83 (+0.13) | 0.31 (0.0) | 0.4 (0.0) | 207 | 26.61 | 0 | 0.0 | 14 | 1.8 | 778 | 181.5 | 170.5 | 182.0 | 170.0 |
| 2025-10-09 | 8.7 (-0.29) | 0.31 (0.0) | 0.4 (-0.02) | -455 | 32.45 | 0 | 0.0 | -33 | 2.35 | 1402 | 183.5 | 190.0 | 190.0 | 183.0 |
| 2025-10-08 | 8.99 (-0.29) | 0.31 (0.0) | 0.42 (-0.01) | -235 | 16.8 | -1 | 0.07 | -14 | 1.0 | 1399 | 189.0 | 191.0 | 191.0 | 184.5 |
| 2025-10-07 | 9.28 (+0.11) | 0.31 (0.0) | 0.43 (+0.01) | 294 | 19.82 | 0 | 0.0 | 6 | 0.4 | 1483 | 193.0 | 193.0 | 197.5 | 192.0 |
| 2025-10-03 | 9.17 (+0.13) | 0.31 (0.0) | 0.42 (+0.01) | 189 | 26.92 | -1 | 0.14 | 15 | 2.14 | 702 | 191.5 | 190.0 | 193.0 | 188.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 9.04 (+0.03) | 0.31 (-0.19) | 0.41 (0.0) | 141 | 10.2 | -298 | 21.55 | -1 | 0.07 | 1383 | 189.5 | 192.5 | 194.0 | 188.5 |
| 2025-10-01 | 9.01 (-0.03) | 0.5 (0.0) | 0.41 (-0.01) | 8 | 1.19 | 0 | 0.0 | -3 | 0.44 | 675 | 189.5 | 190.5 | 193.5 | 188.0 |
| 2025-09-30 | 9.04 (-0.01) | 0.5 (0.0) | 0.42 (+0.01) | 170 | 26.11 | 0 | 0.0 | 4 | 0.61 | 651 | 191.5 | 190.5 | 193.0 | 189.0 |
| 2025-09-26 | 9.05 (+0.02) | 0.5 (-0.01) | 0.41 (-0.05) | 44 | 2.92 | -1 | 0.07 | -71 | 4.71 | 1507 | 187.0 | 194.0 | 195.0 | 187.0 |
| 2025-09-25 | 9.03 (-0.3) | 0.51 (+0.1) | 0.46 (-0.04) | 183 | 9.22 | 150 | 7.56 | -60 | 3.02 | 1985 | 194.5 | 195.5 | 198.0 | 192.5 |
| 2025-09-24 | 9.33 (-0.04) | 0.41 (0.0) | 0.5 (+0.01) | -100 | 2.94 | -2 | 0.06 | 10 | 0.29 | 3401 | 197.0 | 197.0 | 204.0 | 195.5 |
| 2025-09-23 | 9.37 (-0.15) | 0.41 (0.0) | 0.49 (+0.05) | -212 | 4.54 | -1 | 0.02 | 84 | 1.8 | 4673 | 197.0 | 197.5 | 207.0 | 195.5 |
| 2025-09-22 | 9.52 (+0.08) | 0.41 (0.0) | 0.44 (0.0) | 210 | 19.85 | 0 | 0.0 | -5 | 0.47 | 1058 | 196.0 | 195.0 | 198.5 | 195.0 |
| 2025-09-19 | 9.44 (-0.07) | 0.41 (0.0) | 0.44 (-0.02) | -225 | 10.61 | -1 | 0.05 | -37 | 1.75 | 2120 | 194.0 | 193.5 | 201.5 | 193.0 |
| 2025-09-18 | 9.51 (-0.04) | 0.41 (0.0) | 0.46 (+0.05) | -25 | 1.35 | -2 | 0.11 | 75 | 4.06 | 1848 | 193.0 | 189.0 | 196.5 | 188.5 |
| 2025-09-17 | 9.55 (-0.37) | 0.41 (0.0) | 0.41 (+0.03) | -427 | 17.79 | -1 | 0.04 | 48 | 2.0 | 2400 | 190.0 | 189.0 | 195.0 | 188.0 |
| 2025-09-16 | 9.92 (-0.09) | 0.41 (0.0) | 0.38 (-0.01) | -138 | 6.22 | -1 | 0.05 | -2 | 0.09 | 2220 | 187.0 | 189.0 | 190.5 | 183.0 |
| 2025-09-15 | 10.01 (-0.23) | 0.41 (0.0) | 0.39 (0.0) | -130 | 6.18 | 0 | 0.0 | -14 | 0.67 | 2103 | 189.5 | 195.0 | 195.5 | 187.0 |
| 2025-09-12 | 10.24 (-0.64) | 0.41 (-0.01) | 0.39 (-0.02) | -966 | 28.44 | -1 | 0.03 | -20 | 0.59 | 3397 | 195.0 | 206.0 | 206.0 | 195.0 |
| 2025-09-11 | 10.88 (+0.85) | 0.42 (0.0) | 0.41 (-0.08) | 1297 | 12.53 | -3 | 0.03 | -128 | 1.24 | 10348 | 198.5 | 213.5 | 220.0 | 197.0 |
| 2025-09-10 | 10.03 (+0.14) | 0.42 (0.0) | 0.49 (-0.05) | 213 | 2.08 | 0 | 0.0 | -81 | 0.79 | 10255 | 212.5 | 203.0 | 218.0 | 203.0 |
| 2025-09-09 | 9.89 (-0.3) | 0.42 (0.0) | 0.54 (-0.08) | -695 | 15.02 | -1 | 0.02 | -130 | 2.81 | 4626 | 201.0 | 204.0 | 204.0 | 198.5 |
| 2025-09-08 | 10.19 (-0.49) | 0.42 (0.0) | 0.62 (+0.16) | -785 | 16.61 | 0 | 0.0 | 260 | 5.5 | 4726 | 202.0 | 192.5 | 202.0 | 191.0 |
| 2025-09-05 | 10.68 (+0.04) | 0.42 (0.0) | 0.46 (+0.02) | 69 | 6.64 | -1 | 0.1 | 33 | 3.18 | 1039 | 188.5 | 185.0 | 189.0 | 185.0 |
| 2025-09-04 | 10.64 (-0.08) | 0.42 (0.0) | 0.44 (+0.01) | -152 | 8.73 | -1 | 0.06 | 9 | 0.52 | 1741 | 185.5 | 193.5 | 193.5 | 185.5 |
| 2025-09-03 | 10.72 (-0.22) | 0.42 (0.0) | 0.43 (+0.02) | -308 | 16.58 | -1 | 0.05 | 26 | 1.4 | 1858 | 191.0 | 190.5 | 191.0 | 186.5 |
| 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 | 10.94 (+0.01) | 0.42 (0.0) | 0.41 (-0.02) | 7 | 0.22 | 0 | 0.0 | -17 | 0.53 | 3196 | 189.5 | 197.5 | 199.0 | 186.0 |
| 2025-09-01 | 10.93 (+0.48) | 0.42 (0.0) | 0.43 (-0.05) | 865 | 19.61 | -2 | 0.05 | -84 | 1.9 | 4412 | 195.0 | 201.5 | 206.0 | 193.0 |
| 2025-08-29 | 10.45 (+0.17) | 0.42 (0.0) | 0.48 (+0.04) | 260 | 4.76 | -2 | 0.04 | 56 | 1.03 | 5457 | 203.5 | 206.0 | 206.5 | 199.5 |
| 2025-08-28 | 10.28 (+0.94) | 0.42 (+0.14) | 0.44 (-0.05) | 1421 | 8.85 | 225 | 1.4 | -68 | 0.42 | 16049 | 201.5 | 208.0 | 220.0 | 201.0 |
| 2025-08-27 | 9.34 (+0.34) | 0.28 (+0.05) | 0.49 (-0.04) | 514 | 5.08 | 71 | 0.7 | -75 | 0.74 | 10119 | 202.0 | 190.0 | 202.0 | 190.0 |
| 2025-08-26 | 9.0 (-0.13) | 0.23 (0.0) | 0.53 (-0.02) | -270 | 4.54 | 0 | 0.0 | -30 | 0.5 | 5944 | 184.0 | 178.0 | 184.5 | 173.0 |
| 2025-08-25 | 9.13 (-0.23) | 0.23 (0.0) | 0.55 (+0.13) | -487 | 6.35 | 0 | 0.0 | 209 | 2.72 | 7674 | 178.0 | 173.5 | 182.0 | 170.0 |
| 2025-08-22 | 9.36 (-0.16) | 0.23 (0.0) | 0.42 (-0.01) | -199 | 3.37 | -1 | 0.02 | -14 | 0.24 | 5898 | 168.0 | 174.0 | 175.5 | 165.5 |
| 2025-08-21 | 9.52 (+0.3) | 0.23 (0.0) | 0.43 (+0.08) | 436 | 8.89 | -1 | 0.02 | 119 | 2.43 | 4905 | 173.0 | 159.0 | 173.0 | 159.0 |
| 2025-08-20 | 9.22 (+0.27) | 0.23 (0.0) | 0.35 (-0.03) | 366 | 23.4 | 0 | 0.0 | -47 | 3.01 | 1564 | 157.5 | 161.5 | 162.0 | 156.5 |
| 2025-08-19 | 8.95 (-0.05) | 0.23 (-0.01) | 0.38 (0.0) | -133 | 6.3 | -2 | 0.09 | 0 | 0.0 | 2112 | 163.0 | 168.0 | 168.5 | 162.0 |
| 2025-08-18 | 9.0 (-0.14) | 0.24 (0.0) | 0.38 (+0.01) | -335 | 13.01 | -1 | 0.04 | 20 | 0.78 | 2574 | 166.5 | 165.5 | 168.0 | 165.0 |
| 2025-08-15 | 9.14 (-0.07) | 0.24 (0.0) | 0.37 (-0.01) | -116 | 5.89 | -1 | 0.05 | -12 | 0.61 | 1969 | 164.0 | 165.5 | 166.0 | 162.0 |
| 2025-08-14 | 9.21 (-0.58) | 0.24 (0.0) | 0.38 (-0.02) | -877 | 14.73 | 0 | 0.0 | -25 | 0.42 | 5952 | 164.5 | 169.0 | 170.0 | 162.5 |
| 2025-08-13 | 9.79 (+0.22) | 0.24 (0.0) | 0.4 (+0.08) | 423 | 6.4 | 0 | 0.0 | 121 | 1.83 | 6610 | 169.0 | 159.5 | 169.0 | 158.0 |
| 2025-08-12 | 9.57 (+0.1) | 0.24 (0.0) | 0.32 (-0.01) | 158 | 14.79 | -2 | 0.19 | -13 | 1.22 | 1068 | 157.0 | 158.0 | 158.0 | 155.0 |
| 2025-08-11 | 9.47 (+0.13) | 0.24 (0.0) | 0.33 (-0.02) | 203 | 12.07 | 0 | 0.0 | -41 | 2.44 | 1682 | 155.5 | 154.0 | 158.5 | 152.0 |
| 2025-08-08 | 9.34 (+0.18) | 0.24 (0.0) | 0.35 (0.0) | 265 | 6.15 | 0 | 0.0 | -1 | 0.02 | 4308 | 155.0 | 151.0 | 163.0 | 151.0 |
| 2025-08-07 | 9.16 (-0.13) | 0.24 (0.0) | 0.35 (0.0) | -221 | 6.76 | 0 | 0.0 | 10 | 0.31 | 3270 | 150.0 | 145.0 | 154.5 | 145.0 |
| 2025-08-06 | 9.29 (-0.04) | 0.24 (0.0) | 0.35 (0.0) | -131 | 32.75 | 0 | 0.0 | -2 | 0.5 | 400 | 144.5 | 148.5 | 148.5 | 144.5 |
| 2025-08-05 | 9.33 (-0.01) | 0.24 (0.0) | 0.35 (0.0) | -17 | 2.6 | 0 | 0.0 | -2 | 0.31 | 655 | 147.5 | 147.5 | 150.5 | 147.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 9.34 (0.0) | 0.24 (0.0) | 0.35 (0.0) | 48 | 12.28 | 0 | 0.0 | -4 | 1.02 | 391 | 147.0 | 147.0 | 148.5 | 144.5 |
| 2025-08-01 | 9.34 (+0.01) | 0.24 (0.0) | 0.35 (0.0) | 2 | 0.45 | -1 | 0.22 | 1 | 0.22 | 446 | 147.5 | 143.0 | 148.0 | 141.0 |
| 2025-07-31 | 9.33 (-0.08) | 0.24 (0.0) | 0.35 (0.0) | -97 | 19.09 | -1 | 0.2 | 4 | 0.79 | 508 | 145.0 | 144.5 | 146.0 | 144.0 |
| 2025-07-30 | 9.41 (+0.07) | 0.24 (0.0) | 0.35 (0.0) | 102 | 12.69 | 0 | 0.0 | 2 | 0.25 | 804 | 146.0 | 146.5 | 147.5 | 143.0 |
| 2025-07-29 | 9.34 (-0.02) | 0.24 (0.0) | 0.35 (-0.01) | -74 | 7.64 | 0 | 0.0 | -19 | 1.96 | 969 | 146.5 | 151.0 | 151.0 | 145.0 |
| 2025-07-28 | 9.36 (+0.06) | 0.24 (0.0) | 0.36 (0.0) | 37 | 6.07 | 0 | 0.0 | 5 | 0.82 | 610 | 150.0 | 151.0 | 152.5 | 148.5 |
| 2025-07-25 | 9.3 (-0.12) | 0.24 (0.0) | 0.36 (+0.02) | -278 | 38.72 | -1 | 0.14 | 19 | 2.65 | 718 | 150.0 | 153.5 | 153.5 | 150.0 |
| 2025-07-24 | 9.42 (+0.03) | 0.24 (0.0) | 0.34 (+0.01) | -91 | 6.69 | -1 | 0.07 | 19 | 1.4 | 1361 | 153.5 | 154.5 | 158.0 | 153.0 |
| 2025-07-23 | 9.39 (-0.13) | 0.24 (0.0) | 0.33 (0.0) | -381 | 17.38 | -1 | 0.05 | 9 | 0.41 | 2192 | 153.5 | 153.0 | 157.5 | 150.0 |
| 2025-07-22 | 9.52 (-0.42) | 0.24 (-0.01) | 0.33 (-0.01) | -874 | 12.45 | 0 | 0.0 | -16 | 0.23 | 7018 | 155.0 | 160.0 | 166.0 | 148.5 |
| 2025-07-21 | 9.94 (+0.38) | 0.25 (0.0) | 0.34 (+0.03) | 597 | 7.27 | 0 | 0.0 | 42 | 0.51 | 8210 | 160.0 | 157.0 | 166.5 | 153.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.45 (+0.39) | 1.47 (-0.02) | 0.0 (-0.01) | 813 | 5.97 | -19 | 0.14 | -68 | 0.5 | 13622 | 558.0 | 580.0 | 630.0 | 535.0 |
| 2026-07-09 | 20.06 (-0.47) | 1.49 (0.0) | 0.01 (0.0) | -1046 | 9.93 | -9 | 0.09 | -42 | 0.4 | 10532 | 556.0 | 625.0 | 671.0 | 537.0 |
| 2026-07-03 | 20.53 (+0.74) | 1.49 (-0.09) | 0.01 (0.0) | 1139 | 9.14 | -133 | 1.07 | 6 | 0.05 | 12463 | 615.0 | 565.0 | 672.0 | 556.0 |
| 2026-06-26 | 19.79 (-0.16) | 1.58 (-0.05) | 0.01 (-0.01) | -260 | 3.68 | -86 | 1.22 | -24 | 0.34 | 7070 | 560.0 | 617.0 | 644.0 | 560.0 |
| 2026-06-18 | 19.95 (+0.01) | 1.63 (+0.08) | 0.02 (+0.01) | 128 | 2.53 | 129 | 2.54 | 19 | 0.37 | 5069 | 599.0 | 570.0 | 605.0 | 560.0 |
| 2026-06-12 | 19.94 (+0.27) | 1.55 (-0.06) | 0.01 (+0.01) | 432 | 5.56 | -91 | 1.17 | -45 | 0.58 | 7763 | 552.0 | 522.0 | 600.0 | 520.0 |
| 2026-06-05 | 19.67 (-0.59) | 1.61 (-0.06) | 0.0 (-0.11) | -863 | 6.54 | -107 | 0.81 | -259 | 1.96 | 13196 | 580.0 | 634.0 | 647.0 | 580.0 |
| 2026-05-29 | 20.26 (+0.21) | 1.67 (-0.28) | 0.11 (+0.1) | 325 | 2.07 | -439 | 2.8 | 165 | 1.05 | 15695 | 619.0 | 617.0 | 692.0 | 612.0 |
| 2026-05-22 | 20.05 (+0.09) | 1.95 (-0.06) | 0.01 (+0.01) | 94 | 0.91 | -87 | 0.84 | -102 | 0.99 | 10333 | 603.0 | 579.0 | 625.0 | 547.0 |
| 2026-05-15 | 19.96 (+1.67) | 2.01 (+0.04) | 0.0 (0.0) | 2656 | 15.19 | 55 | 0.31 | -216 | 1.24 | 17486 | 587.0 | 542.0 | 653.0 | 542.0 |
| 2026-05-08 | 18.29 (-1.17) | 1.97 (-0.58) | 0.0 (0.0) | -1677 | 8.92 | -897 | 4.77 | -333 | 1.77 | 18800 | 537.0 | 643.0 | 649.0 | 524.0 |
| 2026-04-30 | 19.46 (-0.34) | 2.55 (+0.05) | 0.0 (0.0) | -436 | 3.45 | 64 | 0.51 | -172 | 1.36 | 12647 | 609.0 | 526.0 | 609.0 | 485.0 |
| 2026-04-24 | 19.8 (+0.51) | 2.5 (-0.18) | 0.0 (0.0) | 886 | 23.93 | -324 | 8.75 | -57 | 1.54 | 3703 | 538.0 | 569.0 | 612.0 | 502.0 |
| 2026-04-17 | 19.29 (-0.06) | 2.68 (+0.33) | 0.0 (0.0) | 246 | 1.49 | 525 | 3.19 | -367 | 2.23 | 16468 | 550.0 | 560.0 | 589.0 | 497.0 |
| 2026-04-10 | 19.35 (-0.04) | 2.35 (+0.53) | 0.0 (-0.08) | -197 | 0.91 | 832 | 3.86 | -362 | 1.68 | 21578 | 542.0 | 395.5 | 542.0 | 393.0 |
| 2026-04-02 | 19.39 (-0.09) | 1.82 (+0.32) | 0.08 (-0.2) | -147 | 0.59 | 499 | 2.0 | -315 | 1.26 | 24942 | 392.0 | 402.0 | 438.0 | 384.5 |
| 2026-03-27 | 19.48 (-0.85) | 1.5 (+0.68) | 0.28 (-0.08) | -1584 | 5.96 | 1068 | 4.02 | -128 | 0.48 | 26559 | 414.5 | 350.0 | 422.0 | 347.0 |
| 2026-03-20 | 20.33 (-0.49) | 0.82 (-0.01) | 0.36 (-0.02) | -717 | 8.78 | -24 | 0.29 | -31 | 0.38 | 8169 | 367.5 | 375.0 | 401.0 | 360.0 |
| 2026-03-13 | 20.82 (+0.29) | 0.83 (-0.01) | 0.38 (+0.02) | 412 | 9.0 | -20 | 0.44 | 36 | 0.79 | 4576 | 363.5 | 354.0 | 380.0 | 319.5 |
| 2026-03-06 | 20.53 (+3.23) | 0.84 (-0.05) | 0.36 (-0.39) | 5171 | 20.79 | -78 | 0.31 | -616 | 2.48 | 24871 | 393.0 | 311.0 | 400.0 | 310.5 |
| 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 | 17.3 (+1.21) | 0.89 (-0.02) | 0.75 (+0.2) | 1981 | 10.72 | -22 | 0.12 | 317 | 1.71 | 18486 | 321.0 | 277.0 | 321.0 | 270.0 |
| 2026-02-11 | 16.09 (+0.02) | 0.91 (-0.02) | 0.55 (-0.08) | 44 | 0.32 | -41 | 0.3 | -125 | 0.92 | 13594 | 273.0 | 288.5 | 298.0 | 265.5 |
| 2026-02-06 | 16.07 (+2.04) | 0.93 (+0.05) | 0.63 (+0.02) | 3101 | 11.05 | 78 | 0.28 | 35 | 0.12 | 28062 | 273.5 | 233.5 | 283.5 | 233.5 |
| 2026-01-30 | 14.03 (-0.66) | 0.88 (+0.07) | 0.61 (+0.04) | -813 | 7.19 | 113 | 1.0 | 59 | 0.52 | 11308 | 238.0 | 237.5 | 259.0 | 230.5 |
| 2026-01-23 | 14.69 (+0.29) | 0.81 (+0.4) | 0.57 (-0.05) | 300 | 2.02 | 334 | 2.25 | -80 | 0.54 | 14861 | 237.0 | 250.5 | 264.0 | 231.5 |
| 2026-01-16 | 14.4 (-0.87) | 0.41 (+0.01) | 0.62 (-0.02) | -1297 | 11.16 | 24 | 0.21 | -36 | 0.31 | 11626 | 250.0 | 261.5 | 268.0 | 249.5 |
| 2026-01-09 | 15.27 (+0.78) | 0.4 (0.0) | 0.64 (-0.15) | 1404 | 6.78 | -9 | 0.04 | -233 | 1.13 | 20695 | 259.0 | 272.5 | 286.0 | 251.0 |
| 2026-01-02 | 14.49 (+0.44) | 0.4 (+0.01) | 0.79 (+0.16) | 349 | 1.89 | 12 | 0.07 | 250 | 1.36 | 18433 | 270.0 | 239.5 | 274.5 | 233.0 |
| 2025-12-26 | 14.05 (-0.52) | 0.39 (+0.01) | 0.63 (+0.07) | -925 | 11.65 | 30 | 0.38 | 118 | 1.49 | 7940 | 237.0 | 230.5 | 243.0 | 224.5 |
| 2025-12-19 | 14.57 (+0.26) | 0.38 (+0.03) | 0.56 (-0.04) | 767 | 4.43 | 37 | 0.21 | -63 | 0.36 | 17300 | 223.5 | 237.5 | 251.5 | 223.0 |
| 2025-12-12 | 14.31 (+2.07) | 0.35 (+0.21) | 0.6 (+0.03) | 3914 | 11.02 | 336 | 0.95 | 37 | 0.1 | 35510 | 244.5 | 214.5 | 245.5 | 210.0 |
| 2025-12-05 | 12.24 (+1.04) | 0.14 (0.0) | 0.57 (-0.11) | 1722 | 23.97 | 0 | 0.0 | -167 | 2.32 | 7185 | 206.0 | 206.0 | 208.0 | 198.5 |
| 2025-11-28 | 11.2 (+2.15) | 0.14 (+0.1) | 0.68 (+0.27) | 3778 | 29.37 | 145 | 1.13 | 416 | 3.23 | 12865 | 205.0 | 175.5 | 208.0 | 174.0 |
| 2025-11-21 | 9.05 (+0.12) | 0.04 (+0.04) | 0.41 (0.0) | 392 | 10.73 | 64 | 1.75 | -5 | 0.14 | 3654 | 171.5 | 171.5 | 178.5 | 168.0 |
| 2025-11-14 | 8.93 (+0.13) | 0.0 (0.0) | 0.41 (+0.01) | 96 | 3.6 | 0 | 0.0 | 19 | 0.71 | 2663 | 171.5 | 175.0 | 182.5 | 170.5 |
| 2025-11-07 | 8.8 (+0.03) | 0.0 (0.0) | 0.4 (-0.01) | -90 | 1.96 | 0 | 0.0 | -9 | 0.2 | 4602 | 173.0 | 177.5 | 185.0 | 171.5 |
| 2025-10-31 | 8.77 (+0.16) | 0.0 (0.0) | 0.41 (+0.01) | 250 | 7.28 | -19 | 0.55 | 16 | 0.47 | 3436 | 177.0 | 180.0 | 182.0 | 174.0 |
| 2025-10-23 | 8.61 (-0.12) | 0.0 (-0.31) | 0.4 (0.0) | -123 | 5.8 | -100 | 4.72 | -10 | 0.47 | 2120 | 176.5 | 183.0 | 183.5 | 176.0 |
| 2025-10-17 | 8.73 (+0.03) | 0.31 (0.0) | 0.4 (0.0) | -56 | 0.86 | -2 | 0.03 | 14 | 0.21 | 6515 | 181.0 | 170.5 | 196.0 | 170.0 |
| 2025-10-09 | 8.7 (-0.47) | 0.31 (0.0) | 0.4 (-0.02) | -396 | 9.24 | -1 | 0.02 | -41 | 0.96 | 4285 | 183.5 | 193.0 | 197.5 | 183.0 |
| 2025-10-03 | 9.17 (+0.12) | 0.31 (-0.19) | 0.42 (+0.01) | 508 | 14.88 | -299 | 8.76 | 15 | 0.44 | 3413 | 191.5 | 190.5 | 194.0 | 188.0 |
| 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 | 9.05 (-0.39) | 0.5 (+0.09) | 0.41 (-0.03) | 125 | 0.99 | 146 | 1.16 | -42 | 0.33 | 12626 | 187.0 | 195.0 | 207.0 | 187.0 |
| 2025-09-19 | 9.44 (-0.8) | 0.41 (0.0) | 0.44 (+0.05) | -945 | 8.84 | -5 | 0.05 | 70 | 0.65 | 10694 | 194.0 | 195.0 | 201.5 | 183.0 |
| 2025-09-12 | 10.24 (-0.44) | 0.41 (-0.01) | 0.39 (-0.07) | -936 | 2.81 | -5 | 0.01 | -99 | 0.3 | 33356 | 195.0 | 192.5 | 220.0 | 191.0 |
| 2025-09-05 | 10.68 (+0.23) | 0.42 (0.0) | 0.46 (-0.02) | 481 | 3.93 | -5 | 0.04 | -33 | 0.27 | 12248 | 188.5 | 201.5 | 206.0 | 185.0 |
| 2025-08-29 | 10.45 (+1.09) | 0.42 (+0.19) | 0.48 (+0.06) | 1438 | 3.18 | 294 | 0.65 | 92 | 0.2 | 45244 | 203.5 | 173.5 | 220.0 | 170.0 |
| 2025-08-22 | 9.36 (+0.22) | 0.23 (-0.01) | 0.42 (+0.05) | 135 | 0.79 | -5 | 0.03 | 78 | 0.46 | 17056 | 168.0 | 165.5 | 175.5 | 156.5 |
| 2025-08-15 | 9.14 (-0.2) | 0.24 (0.0) | 0.37 (+0.02) | -209 | 1.21 | -3 | 0.02 | 30 | 0.17 | 17282 | 164.0 | 154.0 | 170.0 | 152.0 |
| 2025-08-08 | 9.34 (0.0) | 0.24 (0.0) | 0.35 (0.0) | -56 | 0.62 | 0 | 0.0 | 1 | 0.01 | 9025 | 155.0 | 147.0 | 163.0 | 144.5 |
| 2025-08-01 | 9.34 (+0.04) | 0.24 (0.0) | 0.35 (-0.01) | -30 | 0.9 | -2 | 0.06 | -7 | 0.21 | 3339 | 147.5 | 151.0 | 152.5 | 141.0 |
| 2025-07-25 | 9.3 (-0.26) | 0.24 (-0.01) | 0.36 (+0.05) | -1027 | 5.27 | -3 | 0.02 | 73 | 0.37 | 19501 | 150.0 | 157.0 | 166.5 | 148.5 |
| 2025-07-18 | 9.56 (+0.04) | 0.25 (+0.06) | 0.31 (+0.01) | -36 | 0.77 | 87 | 1.87 | 10 | 0.21 | 4664 | 151.5 | 147.0 | 157.0 | 141.5 |
| 2025-07-11 | 9.52 (-0.35) | 0.19 (0.0) | 0.3 (-0.02) | -803 | 18.87 | 2 | 0.05 | -28 | 0.66 | 4255 | 145.0 | 155.5 | 155.5 | 141.5 |
| 2025-07-04 | 9.87 (+0.06) | 0.19 (0.0) | 0.32 (-0.01) | 97 | 1.97 | -2 | 0.04 | -16 | 0.33 | 4913 | 154.0 | 154.5 | 163.0 | 150.0 |
| 2025-06-27 | 9.81 (-0.32) | 0.19 (0.0) | 0.33 (0.0) | -401 | 5.16 | -7 | 0.09 | 1 | 0.01 | 7778 | 153.0 | 148.0 | 160.5 | 145.0 |
| 2025-06-20 | 10.13 (+0.26) | 0.19 (-0.01) | 0.33 (-0.03) | -132 | 2.5 | -1 | 0.02 | -51 | 0.97 | 5270 | 150.5 | 154.5 | 165.0 | 147.0 |
| 2025-06-13 | 9.87 (-0.25) | 0.2 (0.0) | 0.36 (+0.05) | -1274 | 10.57 | -1 | 0.01 | 82 | 0.68 | 12052 | 155.5 | 145.0 | 166.0 | 142.5 |
| 2025-06-06 | 10.12 (+0.07) | 0.2 (-0.03) | 0.31 (+0.01) | -118 | 4.65 | -61 | 2.4 | 13 | 0.51 | 2539 | 143.0 | 149.0 | 150.0 | 141.0 |
| 2025-05-29 | 10.05 (-0.74) | 0.23 (-0.01) | 0.3 (-0.03) | -1218 | 20.17 | -1 | 0.02 | -47 | 0.78 | 6038 | 151.0 | 172.0 | 172.0 | 150.0 |
| 2025-05-23 | 10.79 (+0.03) | 0.24 (0.0) | 0.33 (+0.03) | -29 | 0.32 | -3 | 0.03 | 46 | 0.51 | 9099 | 167.5 | 148.5 | 180.0 | 143.5 |
| 2025-05-16 | 10.76 (+0.03) | 0.24 (0.0) | 0.3 (0.0) | 102 | 4.27 | 0 | 0.0 | 7 | 0.29 | 2387 | 146.5 | 143.0 | 148.5 | 141.5 |
| 2025-05-09 | 10.73 (+0.23) | 0.24 (-0.04) | 0.3 (0.0) | 449 | 21.46 | -62 | 2.96 | -6 | 0.29 | 2092 | 141.5 | 143.5 | 143.5 | 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 | |||
| 2025-05-02 | 10.5 (-0.67) | 0.28 (+0.07) | 0.3 (-0.02) | 105 | 2.82 | 108 | 2.9 | -22 | 0.59 | 3722 | 142.0 | 133.0 | 145.5 | 133.0 |
| 2025-04-25 | 11.17 (-0.03) | 0.21 (+0.21) | 0.32 (-0.02) | 54 | 1.18 | 38 | 0.83 | -40 | 0.88 | 4569 | 132.5 | 131.0 | 137.5 | 121.0 |
| 2025-04-18 | 11.2 (-0.05) | 0.0 (0.0) | 0.34 (-0.01) | -29 | 0.84 | -1 | 0.03 | -5 | 0.14 | 3468 | 131.0 | 128.0 | 137.0 | 124.0 |
| 2025-04-11 | 11.25 (+0.59) | 0.0 (0.0) | 0.35 (+0.01) | 1093 | 26.09 | 1 | 0.02 | 11 | 0.26 | 4189 | 122.5 | 134.5 | 134.5 | 109.5 |
| 2025-04-02 | 10.66 (+0.58) | 0.0 (0.0) | 0.34 (-0.01) | 865 | 38.01 | 2 | 0.09 | -22 | 0.97 | 2276 | 149.0 | 147.0 | 149.5 | 143.5 |
| 2025-03-28 | 10.08 (+0.26) | 0.0 (0.0) | 0.35 (-0.01) | 371 | 18.8 | 0 | 0.0 | -4 | 0.2 | 1973 | 154.0 | 171.5 | 172.0 | 150.0 |
| 2025-03-21 | 9.82 (+0.21) | 0.0 (0.0) | 0.36 (+0.02) | 251 | 13.72 | 1 | 0.05 | 30 | 1.64 | 1829 | 169.0 | 169.0 | 174.0 | 167.5 |
| 2025-03-14 | 9.61 (+0.07) | 0.0 (0.0) | 0.34 (-0.01) | 415 | 19.23 | -24 | 1.11 | -15 | 0.7 | 2158 | 168.0 | 170.5 | 172.0 | 160.5 |
| 2025-03-07 | 9.54 (-0.11) | 0.0 (0.0) | 0.35 (0.0) | 143 | 4.18 | -12 | 0.35 | -8 | 0.23 | 3423 | 169.5 | 177.5 | 178.0 | 162.0 |
| 2025-02-27 | 9.65 (-0.2) | 0.0 (0.0) | 0.35 (-0.02) | -525 | 21.87 | -8 | 0.33 | -25 | 1.04 | 2401 | 180.5 | 187.0 | 189.5 | 180.5 |
| 2025-02-21 | 9.85 (-0.02) | 0.0 (0.0) | 0.37 (+0.01) | -46 | 0.98 | -14 | 0.3 | 11 | 0.23 | 4707 | 191.0 | 182.0 | 194.5 | 181.0 |
| 2025-02-14 | 9.87 (-0.09) | 0.0 (0.0) | 0.36 (-0.01) | -473 | 12.09 | -13 | 0.33 | -15 | 0.38 | 3912 | 181.5 | 185.0 | 185.0 | 178.0 |
| 2025-02-07 | 9.96 (-0.1) | 0.0 (0.0) | 0.37 (0.0) | 32 | 1.03 | 0 | 0.0 | 0 | 0.0 | 3109 | 188.0 | 185.5 | 192.5 | 181.5 |
| 2025-01-22 | 10.06 (+0.12) | 0.0 (0.0) | 0.37 (0.0) | 263 | 14.36 | -10 | 0.55 | -6 | 0.33 | 1831 | 193.5 | 188.0 | 198.0 | 188.0 |
| 2025-01-17 | 9.94 (+0.2) | 0.0 (0.0) | 0.37 (+0.02) | 559 | 9.31 | -80 | 1.33 | 38 | 0.63 | 6007 | 188.5 | 189.5 | 198.0 | 180.0 |
| 2025-01-10 | 9.74 (-0.01) | 0.0 (-0.2) | 0.35 (-0.02) | -37 | 0.47 | -316 | 4.0 | -39 | 0.49 | 7894 | 190.5 | 202.5 | 208.5 | 186.5 |
| 2025-01-03 | 9.75 (-0.6) | 0.2 (-0.43) | 0.37 (-0.07) | -1196 | 22.57 | -669 | 12.63 | -98 | 1.85 | 5298 | 199.0 | 208.0 | 214.5 | 198.0 |
| 2024-12-27 | 10.35 (+0.06) | 0.63 (-0.07) | 0.44 (+0.02) | 177 | 3.23 | -124 | 2.26 | 29 | 0.53 | 5484 | 208.0 | 208.5 | 217.5 | 205.5 |
| 2024-12-20 | 10.29 (+0.43) | 0.7 (-0.1) | 0.42 (-0.01) | 604 | 7.75 | -156 | 2.0 | -18 | 0.23 | 7794 | 206.0 | 209.0 | 215.0 | 200.0 |
| 2024-12-13 | 9.86 (-0.23) | 0.8 (-0.01) | 0.43 (+0.01) | -16 | 0.13 | -3 | 0.02 | 18 | 0.14 | 12780 | 208.0 | 208.5 | 225.5 | 206.0 |
| 2024-12-06 | 10.09 (+0.16) | 0.81 (+0.01) | 0.42 (+0.03) | 314 | 3.45 | 3 | 0.03 | 43 | 0.47 | 9096 | 209.0 | 205.5 | 218.0 | 200.5 |
| 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 | |||
| 2024-11-29 | 9.93 (-0.37) | 0.8 (0.0) | 0.39 (-0.01) | -837 | 12.28 | 1 | 0.01 | -24 | 0.35 | 6814 | 199.0 | 211.5 | 215.5 | 193.5 |
| 2024-11-22 | 10.3 (-0.26) | 0.8 (+0.22) | 0.4 (0.0) | -528 | 4.52 | 355 | 3.04 | 14 | 0.12 | 11669 | 209.0 | 209.5 | 225.5 | 202.5 |
| 2024-11-15 | 10.56 (-0.87) | 0.58 (-0.28) | 0.4 (-0.02) | -1648 | 9.79 | -445 | 2.64 | -42 | 0.25 | 16833 | 209.5 | 223.5 | 233.0 | 206.5 |
| 2024-11-08 | 11.43 (+1.07) | 0.86 (+0.54) | 0.42 (+0.03) | 2040 | 6.16 | 845 | 2.55 | 44 | 0.13 | 33118 | 224.0 | 212.0 | 240.0 | 210.5 |
| 2024-11-01 | 10.36 (+0.28) | 0.32 (+0.08) | 0.39 (+0.06) | 457 | 4.85 | 133 | 1.41 | 107 | 1.14 | 9423 | 212.0 | 205.0 | 217.0 | 201.0 |
| 2024-10-25 | 10.08 (-2.15) | 0.24 (-0.92) | 0.33 (-0.01) | -3733 | 21.77 | -995 | 5.8 | -23 | 0.13 | 17145 | 204.0 | 224.0 | 231.0 | 201.0 |
| 2024-10-18 | 12.23 (-1.71) | 1.16 (-0.06) | 0.34 (-0.06) | -3242 | 12.95 | -91 | 0.36 | -99 | 0.4 | 25033 | 222.5 | 241.0 | 253.0 | 217.0 |
| 2024-10-11 | 13.94 (+2.42) | 1.22 (+0.01) | 0.4 (+0.05) | 4330 | 12.89 | 16 | 0.05 | 85 | 0.25 | 33593 | 247.0 | 214.0 | 251.0 | 213.0 |
| 2024-10-04 | 11.52 (-0.1) | 1.21 (0.0) | 0.35 (-0.01) | 212 | 5.01 | 1 | 0.02 | -16 | 0.38 | 4233 | 213.0 | 212.0 | 217.0 | 208.5 |
| 2024-09-27 | 11.62 (+0.28) | 1.21 (-0.41) | 0.36 (-0.04) | 445 | 3.2 | -641 | 4.62 | -70 | 0.5 | 13887 | 213.0 | 226.0 | 229.5 | 213.0 |
| 2024-09-20 | 11.34 (+0.46) | 1.62 (-0.19) | 0.4 (0.0) | 601 | 2.72 | -300 | 1.36 | 10 | 0.05 | 22057 | 225.5 | 219.0 | 232.5 | 214.5 |
| 2024-09-13 | 10.88 (-0.93) | 1.81 (+0.23) | 0.4 (+0.06) | -1838 | 4.77 | 362 | 0.94 | 98 | 0.25 | 38506 | 220.0 | 205.5 | 231.0 | 201.5 |
| 2024-09-06 | 11.81 (-0.19) | 1.58 (-0.23) | 0.34 (-0.02) | -742 | 2.54 | -364 | 1.25 | -42 | 0.14 | 29229 | 212.5 | 241.0 | 242.5 | 204.0 |
| 2024-08-30 | 12.0 (-0.04) | 1.81 (+0.06) | 0.36 (-0.09) | -324 | 0.47 | 97 | 0.14 | -133 | 0.19 | 69067 | 240.0 | 230.0 | 263.0 | 222.5 |
| 2024-08-23 | 12.04 (+1.12) | 1.75 (+0.29) | 0.45 (+0.05) | 1846 | 4.16 | 458 | 1.03 | 68 | 0.15 | 44397 | 222.5 | 203.5 | 222.5 | 198.0 |
| 2024-08-16 | 10.92 (-1.05) | 1.46 (+0.46) | 0.4 (+0.07) | -1786 | 6.99 | 712 | 2.79 | 119 | 0.47 | 25550 | 195.5 | 176.5 | 199.0 | 170.0 |
| 2024-08-09 | 11.97 (+0.5) | 1.0 (-0.22) | 0.33 (-0.03) | 1059 | 6.21 | -345 | 2.02 | -45 | 0.26 | 17058 | 172.5 | 170.0 | 183.5 | 146.5 |
| 2024-08-02 | 11.47 (+0.06) | 1.22 (+0.01) | 0.36 (-0.03) | 248 | 0.96 | 13 | 0.05 | -45 | 0.17 | 25846 | 180.5 | 205.0 | 207.0 | 176.5 |
| 2024-07-26 | 11.41 (-2.25) | 1.21 (+0.17) | 0.39 (0.0) | -3636 | 27.3 | 201 | 1.51 | -4 | 0.03 | 13319 | 205.0 | 217.0 | 235.5 | 201.5 |
| 2024-07-19 | 13.66 (-0.25) | 1.04 (+0.39) | 0.39 (+0.03) | -348 | 5.29 | 617 | 9.38 | 50 | 0.76 | 6576 | 215.0 | 203.0 | 220.0 | 198.0 |
| 2024-07-12 | 13.91 (+0.68) | 0.65 (0.0) | 0.36 (-0.03) | 1421 | 16.78 | -1 | 0.01 | -52 | 0.61 | 8466 | 202.0 | 208.5 | 208.5 | 191.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 13.23 (+3.21) | 0.65 (+0.35) | 0.39 (-0.01) | 5422 | 5.49 | 540 | 0.55 | -14 | 0.01 | 98675 | 212.0 | 158.5 | 222.5 | 156.5 |
| 2024-06-28 | 10.02 (+3.14) | 0.3 (+0.11) | 0.4 (+0.03) | 5145 | 9.24 | 179 | 0.32 | 42 | 0.08 | 55710 | 155.0 | 143.5 | 161.0 | 138.0 |
| 2024-06-21 | 6.88 (+1.25) | 0.19 (0.0) | 0.37 (+0.1) | 1602 | 10.38 | 5 | 0.03 | 156 | 1.01 | 15433 | 142.5 | 131.5 | 146.0 | 130.0 |
| 2024-06-14 | 5.63 (-0.32) | 0.19 (0.0) | 0.27 (-0.04) | -603 | 7.98 | -5 | 0.07 | -64 | 0.85 | 7561 | 131.0 | 129.5 | 138.5 | 127.0 |
| 2024-06-07 | 5.95 (-0.41) | 0.19 (-0.08) | 0.31 (-0.02) | -1555 | 13.02 | -126 | 1.06 | -21 | 0.18 | 11942 | 129.5 | 139.0 | 140.0 | 128.5 |
| 2024-05-31 | 6.36 (+0.36) | 0.27 (-0.01) | 0.33 (0.0) | 457 | 3.4 | -15 | 0.11 | -2 | 0.01 | 13422 | 140.0 | 139.0 | 145.0 | 132.5 |
| 2024-05-24 | 6.0 (-5.96) | 0.28 (0.0) | 0.33 (-0.07) | -8667 | 17.93 | -7 | 0.01 | -118 | 0.24 | 48344 | 138.5 | 162.5 | 162.5 | 136.0 |
| 2024-05-17 | 11.96 (+5.09) | 0.28 (-0.01) | 0.4 (+0.1) | 8678 | 14.13 | -4 | 0.01 | 153 | 0.25 | 61426 | 160.0 | 127.5 | 160.0 | 118.5 |
| 2024-05-10 | 6.87 (-0.62) | 0.29 (0.0) | 0.3 (-0.02) | -908 | 7.75 | -2 | 0.02 | -16 | 0.14 | 11711 | 126.0 | 133.0 | 136.5 | 124.5 |
| 2024-05-03 | 7.49 (+0.77) | 0.29 (0.0) | 0.32 (+0.08) | 1281 | 10.42 | -4 | 0.03 | 115 | 0.94 | 12299 | 129.5 | 130.0 | 137.5 | 128.0 |
| 2024-04-26 | 6.72 (-0.55) | 0.29 (+0.2) | 0.24 (0.0) | -809 | 6.37 | 427 | 3.36 | 9 | 0.07 | 12694 | 126.0 | 125.5 | 131.0 | 117.5 |
| 2024-04-19 | 7.27 (+1.95) | 0.09 (+0.02) | 0.24 (-0.03) | 2939 | 10.22 | 26 | 0.09 | -54 | 0.19 | 28755 | 126.5 | 131.5 | 143.0 | 123.0 |
| 2024-04-12 | 5.32 (-0.17) | 0.07 (0.0) | 0.27 (-0.03) | -332 | 1.0 | 0 | 0.0 | -43 | 0.13 | 33322 | 133.5 | 126.0 | 143.0 | 124.0 |
| 2024-04-03 | 5.49 (-0.18) | 0.07 (-0.32) | 0.3 (+0.05) | -453 | 1.74 | -500 | 1.93 | 76 | 0.29 | 25963 | 125.5 | 123.0 | 141.0 | 121.5 |
| 2024-03-29 | 5.67 (-0.28) | 0.39 (0.0) | 0.25 (+0.01) | -737 | 4.22 | 0 | 0.0 | 17 | 0.1 | 17485 | 123.0 | 128.0 | 134.0 | 122.5 |
| 2024-03-22 | 5.95 (-0.85) | 0.39 (+0.32) | 0.24 (+0.03) | -1432 | 5.38 | 500 | 1.88 | 52 | 0.2 | 26631 | 125.5 | 110.0 | 136.0 | 109.5 |
| 2024-03-15 | 6.8 (+0.18) | 0.07 (-0.04) | 0.21 (-0.01) | 347 | 2.01 | -56 | 0.32 | -22 | 0.13 | 17304 | 109.0 | 127.0 | 127.0 | 107.0 |
| 2024-03-08 | 6.62 (-0.22) | 0.11 (0.0) | 0.22 (-0.04) | -326 | 0.78 | 0 | 0.0 | -70 | 0.17 | 41888 | 124.5 | 133.5 | 149.0 | 122.0 |
| 2024-03-01 | 6.84 (-0.51) | 0.11 (-0.02) | 0.26 (-0.03) | -897 | 3.16 | -41 | 0.14 | -42 | 0.15 | 28407 | 124.5 | 140.0 | 143.0 | 122.5 |
| 2024-02-23 | 7.35 (+0.58) | 0.13 (0.0) | 0.29 (+0.06) | 1157 | 3.65 | 0 | 0.0 | 97 | 0.31 | 31716 | 136.0 | 110.0 | 136.0 | 103.0 |
| 2024-02-16 | 6.77 (+0.59) | 0.13 (0.0) | 0.23 (+0.05) | 942 | 12.08 | 0 | 0.0 | 84 | 1.08 | 7801 | 109.0 | 95.0 | 109.0 | 94.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 6.18 (+0.23) | 0.13 (0.0) | 0.18 (+0.01) | 234 | 3.4 | 0 | 0.0 | 9 | 0.13 | 6883 | 90.3 | 88.0 | 93.0 | 86.0 |
| 2024-02-02 | 5.95 (-0.43) | 0.13 (-0.07) | 0.17 (0.0) | -709 | 2.08 | -110 | 0.32 | 4 | 0.01 | 34122 | 86.8 | 76.5 | 88.5 | 75.8 |
| 2024-01-26 | 6.38 (-0.74) | 0.2 (+0.09) | 0.17 (+0.01) | -1822 | 8.63 | 149 | 0.71 | 10 | 0.05 | 21116 | 75.5 | 71.0 | 81.9 | 70.0 |
| 2024-01-19 | 7.12 (+0.22) | 0.11 (-0.05) | 0.16 (0.0) | 256 | 2.54 | -80 | 0.79 | 6 | 0.06 | 10071 | 69.3 | 69.2 | 73.2 | 66.2 |
| 2024-01-12 | 6.9 (-0.15) | 0.16 (+0.11) | 0.16 (+0.01) | -505 | 4.08 | 174 | 1.41 | 13 | 0.11 | 12377 | 68.0 | 68.1 | 73.7 | 65.6 |
| 2024-01-05 | 7.05 (-0.16) | 0.05 (+0.05) | 0.15 (+0.01) | -585 | 3.53 | 75 | 0.45 | 7 | 0.04 | 16585 | 67.5 | 63.1 | 69.8 | 63.1 |
| 2023-12-29 | 7.21 (+0.26) | 0.0 (0.0) | 0.14 (-0.01) | 294 | 9.53 | 0 | 0.0 | -14 | 0.45 | 3084 | 62.0 | 59.4 | 63.3 | 57.9 |
| 2023-12-22 | 6.95 (-0.04) | 0.0 (0.0) | 0.15 (-0.01) | 164 | 8.19 | 0 | 0.0 | -8 | 0.4 | 2002 | 59.8 | 62.0 | 63.2 | 59.7 |
| 2023-12-15 | 6.99 (+0.62) | 0.0 (0.0) | 0.16 (+0.01) | 982 | 14.76 | 0 | 0.0 | 15 | 0.23 | 6651 | 62.8 | 65.0 | 66.5 | 59.5 |
| 2023-12-08 | 6.37 (+0.19) | 0.0 (0.0) | 0.15 (0.0) | 46 | 0.5 | 0 | 0.0 | -5 | 0.05 | 9164 | 65.0 | 61.9 | 66.8 | 60.1 |
| 2023-12-01 | 6.18 (+0.17) | 0.0 (0.0) | 0.15 (0.0) | 330 | 5.39 | 0 | 0.0 | -3 | 0.05 | 6127 | 61.0 | 54.1 | 61.5 | 53.9 |
| 2023-11-24 | 6.01 (+0.2) | 0.0 (0.0) | 0.15 (0.0) | 283 | 6.79 | 0 | 0.0 | -2 | 0.05 | 4169 | 54.0 | 50.3 | 54.5 | 49.5 |
| 2023-11-17 | 5.81 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 133 | 4.55 | 0 | 0.0 | 7 | 0.24 | 2922 | 50.3 | 49.7 | 50.9 | 48.65 |
| 2023-11-10 | 5.79 (-0.02) | 0.0 (0.0) | 0.15 (+0.01) | 93 | 2.81 | 0 | 0.0 | 14 | 0.42 | 3308 | 49.75 | 45.5 | 49.75 | 45.25 |
| 2023-11-03 | 5.81 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | -7 | 3.55 | 0 | 0.0 | 1 | 0.51 | 197 | 44.95 | 44.55 | 45.2 | 44.3 |
| 2023-10-27 | 5.82 (-0.03) | 0.0 (0.0) | 0.14 (-0.01) | -41 | 22.04 | 0 | 0.0 | -12 | 6.45 | 186 | 44.55 | 43.95 | 45.0 | 43.8 |
| 2023-10-20 | 5.85 (-0.04) | 0.0 (0.0) | 0.15 (0.0) | -78 | 21.79 | 0 | 0.0 | 4 | 1.12 | 358 | 43.85 | 44.3 | 45.3 | 43.65 |
| 2023-10-13 | 5.89 (-0.03) | 0.0 (0.0) | 0.15 (+0.01) | -18 | 7.73 | 0 | 0.0 | 10 | 4.29 | 233 | 44.3 | 45.1 | 45.1 | 43.7 |
| 2023-10-06 | 5.92 (-0.07) | 0.0 (0.0) | 0.14 (0.0) | -98 | 37.26 | 0 | 0.0 | -3 | 1.14 | 263 | 44.55 | 44.75 | 45.5 | 44.5 |
| 2023-09-28 | 5.99 (-0.07) | 0.0 (0.0) | 0.14 (-0.02) | -22 | 6.85 | 0 | 0.0 | -22 | 6.85 | 321 | 44.75 | 44.2 | 46.2 | 44.2 |
| 2023-09-22 | 6.06 (-0.12) | 0.0 (0.0) | 0.16 (+0.01) | -210 | 55.41 | 0 | 0.0 | 10 | 2.64 | 379 | 44.0 | 45.2 | 46.65 | 44.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 6.18 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -21 | 7.87 | 0 | 0.0 | -3 | 1.12 | 267 | 45.55 | 45.5 | 45.8 | 44.6 |
| 2023-09-08 | 6.19 (-0.03) | 0.0 (0.0) | 0.15 (-0.01) | -8 | 1.67 | 0 | 0.0 | -13 | 2.71 | 479 | 45.7 | 45.7 | 46.65 | 45.5 |
| 2023-09-01 | 6.22 (+0.07) | 0.0 (0.0) | 0.16 (0.0) | 75 | 20.38 | 0 | 0.0 | -2 | 0.54 | 368 | 45.7 | 45.0 | 46.0 | 44.2 |
| 2023-08-25 | 6.15 (-0.02) | 0.0 (0.0) | 0.16 (-0.01) | -65 | 16.88 | 0 | 0.0 | -7 | 1.82 | 385 | 44.9 | 44.25 | 45.05 | 44.1 |
| 2023-08-18 | 6.17 (-0.05) | 0.0 (0.0) | 0.17 (0.0) | -165 | 25.46 | 0 | 0.0 | -5 | 0.77 | 648 | 44.6 | 45.55 | 45.55 | 44.1 |
| 2023-08-11 | 6.22 (-0.07) | 0.0 (0.0) | 0.17 (-0.01) | -178 | 18.62 | 0 | 0.0 | -15 | 1.57 | 956 | 45.55 | 48.05 | 48.05 | 45.5 |
| 2023-08-04 | 6.29 (-0.2) | 0.0 (0.0) | 0.18 (0.0) | -167 | 6.67 | 0 | 0.0 | 2 | 0.08 | 2504 | 47.3 | 49.85 | 51.5 | 46.7 |
| 2023-07-28 | 6.49 (-0.1) | 0.0 (0.0) | 0.18 (0.0) | -349 | 12.68 | 0 | 0.0 | -5 | 0.18 | 2753 | 49.8 | 46.8 | 52.0 | 46.0 |
| 2023-07-21 | 6.59 (-0.12) | 0.0 (0.0) | 0.18 (0.0) | -133 | 16.77 | 0 | 0.0 | 0 | 0.0 | 793 | 46.7 | 47.65 | 47.65 | 45.85 |
| 2023-07-14 | 6.71 (-0.03) | 0.0 (0.0) | 0.18 (-0.03) | -118 | 10.22 | 0 | 0.0 | -47 | 4.07 | 1155 | 47.2 | 47.7 | 47.7 | 45.95 |
| 2023-07-07 | 6.74 (+0.08) | 0.0 (0.0) | 0.21 (-0.01) | 137 | 15.26 | 0 | 0.0 | -8 | 0.89 | 898 | 48.25 | 48.25 | 49.95 | 48.1 |
| 2023-06-30 | 6.66 (-0.1) | 0.0 (0.0) | 0.22 (-0.04) | -203 | 25.93 | 0 | 0.0 | -64 | 8.17 | 783 | 48.25 | 49.6 | 49.6 | 47.55 |
| 2023-06-21 | 6.76 (+0.08) | 0.0 (0.0) | 0.26 (0.0) | 100 | 9.27 | 0 | 0.0 | 0 | 0.0 | 1079 | 49.6 | 49.0 | 49.6 | 47.85 |
| 2023-06-16 | 6.68 (-0.3) | 0.0 (0.0) | 0.26 (+0.01) | -640 | 23.21 | 0 | 0.0 | 13 | 0.47 | 2758 | 49.15 | 53.0 | 53.0 | 49.0 |
| 2023-06-09 | 6.98 (+0.54) | 0.0 (0.0) | 0.25 (+0.01) | 751 | 11.2 | 0 | 0.0 | 11 | 0.16 | 6704 | 51.9 | 52.3 | 53.2 | 48.6 |
| 2023-06-02 | 6.44 (-0.17) | 0.0 (0.0) | 0.24 (+0.05) | -302 | 6.75 | 0 | 0.0 | 85 | 1.9 | 4474 | 52.7 | 50.6 | 53.7 | 50.6 |
| 2023-05-26 | 6.61 (-0.16) | 0.0 (0.0) | 0.19 (+0.03) | -250 | 10.26 | 0 | 0.0 | 52 | 2.13 | 2436 | 50.3 | 49.2 | 51.0 | 49.1 |
| 2023-05-19 | 6.77 (-0.01) | 0.0 (0.0) | 0.16 (+0.07) | 152 | 10.5 | 0 | 0.0 | 112 | 7.74 | 1447 | 49.0 | 45.75 | 49.5 | 45.7 |
| 2023-05-12 | 6.78 (-0.01) | 0.0 (0.0) | 0.09 (+0.01) | -29 | 4.87 | 0 | 0.0 | 1 | 0.17 | 596 | 45.75 | 47.7 | 47.9 | 44.85 |
| 2023-05-05 | 6.79 (+0.2) | 0.0 (0.0) | 0.08 (0.0) | 1 | 0.49 | 0 | 0.0 | 5 | 2.45 | 204 | 47.65 | 47.7 | 47.95 | 47.15 |
| 2023-04-28 | 6.59 (-0.06) | 0.0 (0.0) | 0.08 (-0.02) | -88 | 17.96 | 0 | 0.0 | -31 | 6.33 | 490 | 47.7 | 47.2 | 47.8 | 46.5 |
| 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 | |||
| 2023-04-21 | 6.65 (-0.14) | 0.0 (0.0) | 0.1 (0.0) | -237 | 35.16 | 0 | 0.0 | 7 | 1.04 | 674 | 47.4 | 48.35 | 48.75 | 47.3 |
| 2023-04-14 | 6.79 (-0.06) | 0.0 (0.0) | 0.1 (0.0) | -99 | 20.08 | 0 | 0.0 | 2 | 0.41 | 493 | 48.35 | 48.05 | 48.55 | 47.95 |
| 2023-04-07 | 6.85 (-0.01) | 0.0 (0.0) | 0.1 (0.0) | -16 | 7.05 | 0 | 0.0 | -4 | 1.76 | 227 | 48.0 | 48.4 | 48.4 | 47.6 |
| 2023-03-31 | 6.86 (-0.08) | 0.0 (0.0) | 0.1 (-0.04) | -45 | 7.51 | 0 | 0.0 | -67 | 11.19 | 599 | 48.35 | 49.5 | 49.5 | 47.9 |
| 2023-03-24 | 6.94 (+0.14) | 0.0 (0.0) | 0.14 (0.0) | 209 | 24.27 | 0 | 0.0 | 4 | 0.46 | 861 | 49.45 | 48.15 | 49.95 | 48.15 |
| 2023-03-17 | 6.8 (0.0) | 0.0 (0.0) | 0.14 (-0.06) | 16 | 2.14 | 0 | 0.0 | -98 | 13.08 | 749 | 48.2 | 48.65 | 49.0 | 47.75 |
| 2023-03-10 | 6.8 (+0.04) | 0.0 (0.0) | 0.2 (+0.01) | 112 | 8.84 | 0 | 0.0 | 14 | 1.1 | 1267 | 48.85 | 48.2 | 49.9 | 48.2 |
| 2023-03-03 | 6.76 (+0.03) | 0.0 (0.0) | 0.19 (-0.01) | 121 | 11.79 | 0 | 0.0 | -6 | 0.58 | 1026 | 48.1 | 47.4 | 48.1 | 47.0 |
| 2023-02-24 | 6.73 (+0.08) | 0.0 (0.0) | 0.2 (-0.01) | 114 | 13.51 | 0 | 0.0 | -15 | 1.78 | 844 | 46.65 | 46.2 | 47.15 | 45.4 |
| 2023-02-17 | 6.65 (-0.05) | 0.0 (0.0) | 0.21 (+0.02) | -87 | 6.97 | 0 | 0.0 | 21 | 1.68 | 1248 | 46.2 | 44.4 | 48.05 | 44.0 |
| 2023-02-10 | 6.7 (-0.06) | 0.0 (0.0) | 0.19 (-0.01) | -95 | 20.61 | 0 | 0.0 | -12 | 2.6 | 461 | 44.45 | 45.05 | 45.35 | 44.3 |
| 2023-02-03 | 6.76 (+0.01) | 0.0 (0.0) | 0.2 (-0.01) | 31 | 6.6 | 0 | 0.0 | -17 | 3.62 | 470 | 45.0 | 44.0 | 45.45 | 43.95 |
| 2023-01-17 | 6.75 (0.0) | 0.0 (0.0) | 0.21 (0.0) | 8 | 9.64 | 0 | 0.0 | 0 | 0.0 | 83 | 44.0 | 43.8 | 44.4 | 43.65 |
| 2023-01-13 | 6.75 (+0.05) | 0.0 (0.0) | 0.21 (0.0) | 66 | 21.43 | 0 | 0.0 | 5 | 1.62 | 308 | 43.75 | 43.65 | 44.35 | 43.4 |
| 2023-01-06 | 6.7 (+0.02) | 0.0 (0.0) | 0.21 (+0.04) | 45 | 22.61 | 0 | 0.0 | 55 | 27.64 | 199 | 43.3 | 43.2 | 44.1 | 43.0 |
| 2022-12-30 | 6.68 (-0.07) | 0.0 (0.0) | 0.17 (-0.01) | 3 | 1.71 | 0 | 0.0 | -10 | 5.71 | 175 | 43.0 | 43.25 | 43.95 | 42.3 |
| 2022-12-23 | 6.75 (-0.03) | 0.0 (0.0) | 0.18 (-0.02) | 6 | 2.99 | 0 | 0.0 | -25 | 12.44 | 201 | 43.25 | 43.25 | 43.95 | 42.8 |
| 2022-12-16 | 6.78 (-0.13) | 0.0 (0.0) | 0.2 (0.0) | -33 | 10.61 | 0 | 0.0 | -5 | 1.61 | 311 | 43.45 | 43.45 | 44.3 | 43.1 |
| 2022-12-09 | 6.91 (-0.05) | 0.0 (0.0) | 0.2 (-0.01) | -86 | 14.45 | 0 | 0.0 | -17 | 2.86 | 595 | 43.45 | 45.75 | 46.0 | 43.45 |
| 2022-12-02 | 6.96 (+0.02) | 0.0 (0.0) | 0.21 (-0.01) | 25 | 6.58 | 0 | 0.0 | -18 | 4.74 | 380 | 45.8 | 44.5 | 46.2 | 44.5 |
| 2022-11-25 | 6.94 (+0.14) | 0.0 (0.0) | 0.22 (0.0) | 61 | 17.94 | 0 | 0.0 | 3 | 0.88 | 340 | 45.45 | 45.0 | 45.8 | 44.6 |
| 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 | |||
| 2022-11-18 | 6.8 (-0.02) | 0.0 (0.0) | 0.22 (-0.03) | -37 | 7.55 | 0 | 0.0 | -46 | 9.39 | 490 | 44.95 | 44.9 | 45.95 | 44.6 |
| 2022-11-11 | 6.82 (-0.15) | 0.0 (0.0) | 0.25 (0.0) | -218 | 23.64 | 0 | 0.0 | 1 | 0.11 | 922 | 44.9 | 44.2 | 47.0 | 43.9 |
| 2022-11-04 | 6.97 (-0.02) | 0.0 (0.0) | 0.25 (+0.02) | -34 | 11.11 | 0 | 0.0 | 32 | 10.46 | 306 | 44.65 | 43.75 | 44.65 | 43.05 |
| 2022-10-28 | 6.99 (-0.02) | 0.0 (0.0) | 0.23 (+0.03) | 43 | 7.33 | 0 | 0.0 | 38 | 6.47 | 587 | 43.75 | 43.05 | 44.6 | 42.65 |
| 2022-10-21 | 7.01 (-0.12) | 0.0 (0.0) | 0.2 (+0.01) | -325 | 16.23 | 0 | 0.0 | 15 | 0.75 | 2002 | 42.2 | 43.1 | 43.55 | 41.35 |
| 2022-10-14 | 7.13 (-0.02) | 0.0 (0.0) | 0.19 (-0.01) | -185 | 19.13 | 0 | 0.0 | -9 | 0.93 | 967 | 43.3 | 46.15 | 46.15 | 42.55 |
| 2022-10-07 | 7.15 (+0.04) | 0.0 (0.0) | 0.2 (+0.01) | 38 | 6.5 | 1 | 0.17 | 9 | 1.54 | 585 | 46.5 | 45.45 | 46.7 | 45.15 |
| 2022-09-30 | 7.11 (-0.01) | 0.0 (0.0) | 0.19 (-0.02) | -21 | 3.24 | 0 | 0.0 | -21 | 3.24 | 649 | 45.5 | 45.35 | 45.8 | 43.8 |
| 2022-09-23 | 7.12 (-0.09) | 0.0 (0.0) | 0.21 (+0.01) | -138 | 14.2 | 0 | 0.0 | 8 | 0.82 | 972 | 46.0 | 49.2 | 49.25 | 45.45 |
| 2022-09-16 | 7.21 (+0.1) | 0.0 (0.0) | 0.2 (+0.03) | 153 | 9.62 | 0 | 0.0 | 45 | 2.83 | 1590 | 49.25 | 48.0 | 50.5 | 47.35 |
| 2022-09-08 | 7.11 (+0.02) | 0.0 (0.0) | 0.17 (0.0) | 29 | 4.31 | 0 | 0.0 | 1 | 0.15 | 673 | 47.35 | 46.65 | 47.65 | 46.1 |
| 2022-09-02 | 7.09 (0.0) | 0.0 (0.0) | 0.17 (-0.03) | 31 | 4.74 | 0 | 0.0 | -42 | 6.42 | 654 | 46.65 | 47.25 | 47.25 | 46.15 |
| 2022-08-26 | 7.09 (+0.04) | 0.0 (0.0) | 0.2 (0.0) | 51 | 5.33 | 0 | 0.0 | 1 | 0.1 | 956 | 47.75 | 46.35 | 48.0 | 46.3 |
| 2022-08-19 | 7.05 (+0.1) | 0.0 (0.0) | 0.2 (+0.03) | 155 | 20.69 | 0 | 0.0 | 40 | 5.34 | 749 | 47.0 | 46.5 | 47.15 | 46.05 |
| 2022-08-12 | 6.95 (+0.13) | 0.0 (0.0) | 0.17 (+0.04) | 197 | 25.03 | 0 | 0.0 | 63 | 8.01 | 787 | 46.25 | 44.05 | 46.3 | 43.45 |
| 2022-08-05 | 6.82 (+0.2) | 0.0 (0.0) | 0.13 (-0.02) | 73 | 14.34 | 0 | 0.0 | -10 | 1.96 | 509 | 44.05 | 44.5 | 44.65 | 42.55 |
| 2022-07-29 | 6.62 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | -60 | 6.49 | 0 | 0.0 | -1 | 0.11 | 924 | 44.2 | 42.6 | 44.8 | 42.6 |
| 2022-07-22 | 6.61 (+0.08) | 0.0 (0.0) | 0.15 (0.0) | 110 | 20.0 | 0 | 0.0 | -6 | 1.09 | 550 | 42.35 | 40.05 | 42.4 | 39.8 |
| 2022-07-15 | 6.53 (-0.11) | 0.0 (0.0) | 0.15 (+0.01) | -274 | 21.08 | 0 | 0.0 | 8 | 0.62 | 1300 | 39.75 | 37.85 | 40.0 | 35.35 |
| 2022-07-08 | 6.64 (-0.6) | 0.0 (0.0) | 0.14 (+0.01) | -514 | 23.6 | 0 | 0.0 | 26 | 1.19 | 2178 | 37.85 | 43.7 | 45.15 | 37.1 |
| 2022-07-01 | 7.24 (-0.17) | 0.0 (0.0) | 0.13 (+0.02) | -265 | 27.58 | 0 | 0.0 | 21 | 2.19 | 961 | 42.8 | 45.0 | 45.5 | 42.55 |
| 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 | 7.41 (-0.31) | 0.0 (0.0) | 0.11 (+0.07) | -160 | 19.75 | 0 | 0.0 | 111 | 13.7 | 810 | 44.45 | 43.8 | 44.9 | 42.5 |
| 2022-06-17 | 7.72 (-0.11) | 0.0 (0.0) | 0.04 (0.0) | -208 | 31.52 | 0 | 0.0 | -3 | 0.45 | 660 | 43.8 | 44.45 | 45.7 | 43.5 |
| 2022-06-10 | 7.83 (-0.09) | 0.0 (0.0) | 0.04 (0.0) | -139 | 20.41 | 0 | 0.0 | 9 | 1.32 | 681 | 45.45 | 44.55 | 45.55 | 44.35 |
| 2022-06-02 | 7.92 (+0.02) | 0.0 (0.0) | 0.04 (+0.01) | -16 | 4.72 | 0 | 0.0 | 5 | 1.47 | 339 | 44.3 | 43.75 | 45.25 | 43.75 |
| 2022-05-27 | 7.9 (-0.12) | 0.0 (0.0) | 0.03 (+0.01) | -180 | 34.03 | 0 | 0.0 | 19 | 3.59 | 529 | 43.7 | 43.55 | 44.55 | 42.75 |
| 2022-05-20 | 8.02 (-0.08) | 0.0 (0.0) | 0.02 (+0.01) | -101 | 17.06 | 0 | 0.0 | 11 | 1.86 | 592 | 43.5 | 43.0 | 44.0 | 42.65 |
| 2022-05-13 | 8.1 (-0.12) | 0.0 (0.0) | 0.01 (0.0) | -224 | 21.58 | 0 | 0.0 | 7 | 0.67 | 1038 | 42.5 | 43.4 | 43.4 | 41.2 |
| 2022-05-06 | 8.22 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -35 | 7.81 | 0 | 0.0 | 0 | 0.0 | 448 | 43.75 | 44.25 | 44.6 | 43.2 |
| 2022-04-29 | 8.24 (-0.15) | 0.0 (0.0) | 0.01 (0.0) | -239 | 23.07 | 0 | 0.0 | -7 | 0.68 | 1036 | 44.25 | 45.1 | 45.1 | 43.0 |
| 2022-04-22 | 8.39 (-0.17) | 0.0 (0.0) | 0.01 (-0.01) | -210 | 34.54 | 0 | 0.0 | -1 | 0.16 | 608 | 45.5 | 45.4 | 45.7 | 45.05 |
| 2022-04-15 | 8.56 (-0.29) | 0.0 (0.0) | 0.02 (+0.01) | -579 | 31.9 | 0 | 0.0 | 7 | 0.39 | 1815 | 45.4 | 47.1 | 47.15 | 45.05 |
| 2022-04-08 | 8.85 (-0.31) | 0.0 (0.0) | 0.01 (0.0) | -491 | 52.29 | 0 | 0.0 | 1 | 0.11 | 939 | 47.6 | 49.1 | 49.4 | 47.6 |
| 2022-04-01 | 9.16 (-0.15) | 0.0 (0.0) | 0.01 (+0.01) | -234 | 30.51 | 0 | 0.0 | 10 | 1.3 | 767 | 49.15 | 49.65 | 50.1 | 49.05 |
| 2022-03-25 | 9.31 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | 9 | 0.88 | 0 | 0.0 | 5 | 0.49 | 1021 | 49.65 | 49.65 | 50.7 | 49.65 |
| 2022-03-18 | 9.33 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -163 | 15.75 | 0 | 0.0 | -1 | 0.1 | 1035 | 49.65 | 49.3 | 49.75 | 48.25 |
| 2022-03-11 | 9.41 (-0.17) | 0.0 (0.0) | 0.0 (-0.01) | -131 | 9.26 | 0 | 0.0 | -6 | 0.42 | 1414 | 49.3 | 50.6 | 50.6 | 48.0 |
| 2022-03-04 | 9.58 (+0.18) | 0.0 (0.0) | 0.01 (0.0) | 268 | 21.58 | 0 | 0.0 | -7 | 0.56 | 1242 | 50.6 | 48.65 | 51.0 | 48.5 |
| 2022-02-25 | 9.4 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -95 | 12.1 | 0 | 0.0 | -3 | 0.38 | 785 | 48.6 | 49.0 | 49.35 | 47.9 |
| 2022-02-18 | 9.46 (-0.03) | 0.0 (-0.02) | 0.01 (0.0) | -24 | 3.05 | -36 | 4.58 | 1 | 0.13 | 786 | 49.0 | 49.35 | 49.65 | 48.4 |
| 2022-02-11 | 9.49 (-0.01) | 0.02 (0.0) | 0.01 (0.0) | -75 | 9.29 | 0 | 0.0 | 7 | 0.87 | 807 | 49.5 | 47.95 | 49.9 | 47.3 |
| 2022-01-26 | 9.5 (-0.23) | 0.02 (0.0) | 0.01 (0.0) | -374 | 35.05 | 0 | 0.0 | -10 | 0.94 | 1067 | 47.3 | 48.8 | 48.8 | 47.0 |
| 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 | |||
| 2022-01-21 | 9.73 (-0.23) | 0.02 (0.0) | 0.01 (-0.01) | -362 | 27.26 | 0 | 0.0 | -11 | 0.83 | 1328 | 49.05 | 50.7 | 50.7 | 49.05 |
| 2022-01-14 | 9.96 (-0.54) | 0.02 (0.0) | 0.02 (0.0) | -843 | 29.27 | 0 | 0.0 | 3 | 0.1 | 2880 | 50.0 | 51.0 | 52.7 | 49.6 |
| 2022-01-07 | 10.5 (-0.21) | 0.02 (0.0) | 0.02 (0.0) | -283 | 6.57 | 0 | 0.0 | -2 | 0.05 | 4305 | 51.5 | 52.1 | 54.6 | 51.1 |
| 2021-12-30 | 10.71 (+0.03) | 0.02 (0.0) | 0.02 (0.0) | 5 | 0.18 | 1 | 0.04 | 2 | 0.07 | 2791 | 52.1 | 50.5 | 54.2 | 50.3 |
| 2021-12-24 | 10.68 (-0.08) | 0.02 (0.0) | 0.02 (0.0) | -108 | 13.5 | 0 | 0.0 | -6 | 0.75 | 800 | 50.5 | 49.05 | 50.7 | 49.0 |
| 2021-12-17 | 10.76 (-0.29) | 0.02 (0.0) | 0.02 (-0.01) | -440 | 24.22 | 0 | 0.0 | -3 | 0.17 | 1817 | 49.1 | 51.3 | 51.5 | 49.1 |
| 2021-12-10 | 11.05 (-0.04) | 0.02 (0.0) | 0.03 (0.0) | -51 | 1.94 | 0 | 0.0 | 1 | 0.04 | 2629 | 51.8 | 50.7 | 52.7 | 50.0 |
| 2021-12-03 | 11.09 (-0.06) | 0.02 (0.0) | 0.03 (0.0) | 106 | 5.66 | 0 | 0.0 | -5 | 0.27 | 1872 | 50.7 | 49.0 | 51.5 | 48.85 |
| 2021-11-26 | 11.15 (-0.05) | 0.02 (0.0) | 0.03 (0.0) | 89 | 2.62 | 0 | 0.0 | 0 | 0.0 | 3400 | 50.0 | 48.65 | 51.8 | 48.6 |
| 2021-11-19 | 11.2 (-0.18) | 0.02 (0.0) | 0.03 (0.0) | -56 | 2.87 | 0 | 0.0 | -1 | 0.05 | 1951 | 48.6 | 47.95 | 49.3 | 47.45 |
| 2021-11-12 | 11.38 (-0.18) | 0.02 (-0.01) | 0.03 (+0.01) | -198 | 11.93 | -13 | 0.78 | 10 | 0.6 | 1659 | 47.25 | 47.35 | 47.45 | 46.4 |
| 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 | 20.45 (+0.14) | 1.47 (-0.1) | 0.0 (-0.04) | 104 | 0.32 | -149 | 0.45 | -149 | 0.45 | 32936 | 558.0 | 635.0 | 672.0 | 535.0 |
| 2026-06-30 | 20.31 (+0.05) | 1.57 (-0.1) | 0.04 (-0.07) | 239 | 0.65 | -167 | 0.45 | -264 | 0.72 | 36781 | 620.0 | 634.0 | 647.0 | 520.0 |
| 2026-05-29 | 20.26 (+0.8) | 1.67 (-0.88) | 0.11 (+0.11) | 1398 | 2.24 | -1368 | 2.2 | -486 | 0.78 | 62315 | 619.0 | 643.0 | 692.0 | 524.0 |
| 2026-04-30 | 19.46 (-0.29) | 2.55 (+0.78) | 0.0 (-0.2) | -29 | 0.04 | 1165 | 1.78 | -1143 | 1.74 | 65614 | 609.0 | 435.0 | 612.0 | 390.0 |
| 2026-03-31 | 19.75 (+2.45) | 1.77 (+0.88) | 0.2 (-0.55) | 3663 | 4.7 | 1377 | 1.77 | -869 | 1.12 | 77903 | 405.0 | 311.0 | 436.5 | 310.5 |
| 2026-02-26 | 17.3 (+3.27) | 0.89 (+0.01) | 0.75 (+0.14) | 5126 | 8.52 | 15 | 0.02 | 227 | 0.38 | 60143 | 321.0 | 233.5 | 321.0 | 233.5 |
| 2026-01-30 | 14.03 (-0.45) | 0.88 (+0.48) | 0.61 (-0.23) | -535 | 0.82 | 462 | 0.71 | -370 | 0.57 | 65184 | 238.0 | 250.5 | 286.0 | 230.5 |
| 2025-12-31 | 14.48 (+3.28) | 0.4 (+0.26) | 0.84 (+0.16) | 5956 | 7.48 | 415 | 0.52 | 255 | 0.32 | 79677 | 250.5 | 206.0 | 259.5 | 198.5 |
| 2025-11-28 | 11.2 (+2.43) | 0.14 (+0.14) | 0.68 (+0.27) | 4176 | 17.56 | 209 | 0.88 | 421 | 1.77 | 23786 | 205.0 | 177.5 | 208.0 | 168.0 |
| 2025-10-31 | 8.77 (-0.27) | 0.0 (-0.5) | 0.41 (-0.01) | 13 | 0.07 | -421 | 2.2 | -10 | 0.05 | 19120 | 177.0 | 190.5 | 197.5 | 170.0 |
| 2025-09-30 | 9.04 (-1.41) | 0.5 (+0.08) | 0.42 (-0.06) | -1105 | 1.59 | 131 | 0.19 | -100 | 0.14 | 69576 | 191.5 | 201.5 | 220.0 | 183.0 |
| 2025-08-29 | 10.45 (+1.12) | 0.42 (+0.18) | 0.48 (+0.13) | 1310 | 1.47 | 285 | 0.32 | 202 | 0.23 | 89055 | 203.5 | 143.0 | 220.0 | 141.0 |
| 2025-07-31 | 9.33 (-0.54) | 0.24 (+0.05) | 0.35 (+0.05) | -1882 | 5.25 | 84 | 0.23 | 73 | 0.2 | 35822 | 145.0 | 153.0 | 166.5 | 141.5 |
| 2025-06-30 | 9.87 (-0.18) | 0.19 (-0.04) | 0.3 (0.0) | -1844 | 6.58 | -71 | 0.25 | 3 | 0.01 | 28045 | 151.0 | 149.0 | 166.0 | 141.0 |
| 2025-05-29 | 10.05 (-0.52) | 0.23 (-0.05) | 0.3 (0.0) | -722 | 3.59 | -66 | 0.33 | 0 | 0.0 | 20138 | 151.0 | 144.0 | 180.0 | 134.0 |
| 2025-04-30 | 10.57 (-0.01) | 0.28 (+0.28) | 0.3 (-0.05) | 1441 | 8.85 | 148 | 0.91 | -70 | 0.43 | 16287 | 141.5 | 145.5 | 149.5 | 109.5 |
| 2025-03-31 | 10.58 (+0.93) | 0.0 (0.0) | 0.35 (0.0) | 1853 | 17.15 | -35 | 0.32 | -5 | 0.05 | 10803 | 144.0 | 177.5 | 178.0 | 143.5 |
| 2025-02-27 | 9.65 (-0.41) | 0.0 (0.0) | 0.35 (-0.02) | -1012 | 7.16 | -35 | 0.25 | -29 | 0.21 | 14131 | 180.5 | 185.5 | 194.5 | 178.0 |
| 2025-01-22 | 10.06 (0.0) | 0.0 (-0.63) | 0.37 (-0.06) | 197 | 1.05 | -1085 | 5.8 | -92 | 0.49 | 18705 | 193.5 | 205.5 | 208.5 | 180.0 |
| 2024-12-31 | 10.06 (+0.13) | 0.63 (-0.17) | 0.43 (+0.04) | 471 | 1.26 | -270 | 0.72 | 59 | 0.16 | 37481 | 206.5 | 205.5 | 225.5 | 200.0 |
| 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 | 9.93 (-0.16) | 0.8 (+0.5) | 0.39 (+0.03) | -621 | 0.87 | 795 | 1.11 | 38 | 0.05 | 71439 | 199.0 | 205.0 | 240.0 | 193.5 |
| 2024-10-30 | 10.09 (-1.57) | 0.3 (-0.91) | 0.36 (0.0) | -2454 | 2.9 | -975 | 1.15 | 12 | 0.01 | 84622 | 208.0 | 213.0 | 253.0 | 201.0 |
| 2024-09-30 | 11.66 (-0.34) | 1.21 (-0.6) | 0.36 (0.0) | -1408 | 1.33 | -943 | 0.89 | -8 | 0.01 | 105486 | 212.0 | 241.0 | 242.5 | 201.5 |
| 2024-08-30 | 12.0 (+0.53) | 1.81 (+0.59) | 0.36 (-0.02) | 779 | 0.48 | 927 | 0.58 | -28 | 0.02 | 161208 | 240.0 | 196.0 | 263.0 | 146.5 |
| 2024-07-31 | 11.47 (+1.45) | 1.22 (+0.92) | 0.38 (-0.02) | 3123 | 2.11 | 1365 | 0.92 | -28 | 0.02 | 147748 | 188.5 | 158.5 | 235.5 | 156.5 |
| 2024-06-28 | 10.02 (+3.66) | 0.3 (+0.03) | 0.4 (+0.07) | 4589 | 5.06 | 53 | 0.06 | 113 | 0.12 | 90647 | 155.0 | 139.0 | 161.0 | 127.0 |
| 2024-05-31 | 6.36 (-1.32) | 0.27 (-0.02) | 0.33 (0.0) | -791 | 0.57 | -29 | 0.02 | -2 | 0.0 | 138763 | 140.0 | 132.5 | 162.5 | 118.5 |
| 2024-04-30 | 7.68 (+2.01) | 0.29 (-0.1) | 0.33 (+0.08) | 2977 | 2.73 | -50 | 0.05 | 122 | 0.11 | 109176 | 134.0 | 123.0 | 143.0 | 117.5 |
| 2024-03-29 | 5.67 (-1.52) | 0.39 (+0.28) | 0.25 (-0.01) | -2783 | 2.6 | 444 | 0.41 | -14 | 0.01 | 107129 | 123.0 | 126.5 | 149.0 | 107.0 |
| 2024-02-29 | 7.19 (+1.0) | 0.11 (-0.05) | 0.26 (+0.09) | 1717 | 2.18 | -86 | 0.11 | 144 | 0.18 | 78918 | 126.0 | 83.8 | 143.0 | 82.5 |
| 2024-01-31 | 6.19 (-1.02) | 0.16 (+0.16) | 0.17 (+0.03) | -3011 | 3.49 | 253 | 0.29 | 35 | 0.04 | 86344 | 83.9 | 63.1 | 87.3 | 63.1 |
| 2023-12-29 | 7.21 (+1.05) | 0.0 (0.0) | 0.14 (-0.01) | 1507 | 6.35 | 0 | 0.0 | -16 | 0.07 | 23719 | 62.0 | 56.7 | 66.8 | 56.6 |
| 2023-11-30 | 6.16 (+0.35) | 0.0 (0.0) | 0.15 (+0.01) | 821 | 5.93 | 0 | 0.0 | 20 | 0.14 | 13849 | 56.6 | 44.35 | 56.8 | 44.3 |
| 2023-10-31 | 5.81 (-0.18) | 0.0 (0.0) | 0.14 (0.0) | -245 | 22.27 | 0 | 0.0 | 0 | 0.0 | 1100 | 44.35 | 44.75 | 45.5 | 43.65 |
| 2023-09-28 | 5.99 (-0.19) | 0.0 (0.0) | 0.14 (-0.02) | -213 | 13.27 | 0 | 0.0 | -29 | 1.81 | 1605 | 44.75 | 45.3 | 46.65 | 44.0 |
| 2023-08-31 | 6.18 (-0.4) | 0.0 (0.0) | 0.16 (-0.03) | -676 | 20.39 | 0 | 0.0 | -42 | 1.27 | 3316 | 45.55 | 50.0 | 51.3 | 44.1 |
| 2023-07-31 | 6.58 (-0.08) | 0.0 (0.0) | 0.19 (-0.03) | -335 | 4.79 | 0 | 0.0 | -44 | 0.63 | 6989 | 49.0 | 48.25 | 52.0 | 45.85 |
| 2023-06-30 | 6.66 (+0.05) | 0.0 (0.0) | 0.22 (-0.01) | -244 | 1.87 | 0 | 0.0 | -20 | 0.15 | 13081 | 48.25 | 53.5 | 53.7 | 47.55 |
| 2023-05-31 | 6.61 (+0.02) | 0.0 (0.0) | 0.23 (+0.15) | -176 | 2.38 | 0 | 0.0 | 235 | 3.17 | 7402 | 52.7 | 47.7 | 53.6 | 44.85 |
| 2023-04-28 | 6.59 (-0.27) | 0.0 (0.0) | 0.08 (-0.02) | -440 | 23.33 | 0 | 0.0 | -26 | 1.38 | 1886 | 47.7 | 48.4 | 48.75 | 46.5 |
| 2023-03-31 | 6.86 (+0.13) | 0.0 (0.0) | 0.1 (-0.1) | 413 | 9.17 | 0 | 0.0 | -153 | 3.4 | 4504 | 48.35 | 47.4 | 49.95 | 47.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 6.73 (-0.03) | 0.0 (0.0) | 0.2 (-0.02) | -48 | 1.68 | 0 | 0.0 | -37 | 1.3 | 2856 | 46.65 | 44.65 | 48.05 | 44.0 |
| 2023-01-31 | 6.76 (+0.08) | 0.0 (0.0) | 0.22 (+0.05) | 130 | 17.13 | 0 | 0.0 | 74 | 9.75 | 759 | 44.45 | 43.2 | 44.6 | 43.0 |
| 2022-12-30 | 6.68 (-0.28) | 0.0 (0.0) | 0.17 (-0.05) | -114 | 7.8 | 0 | 0.0 | -68 | 4.65 | 1462 | 43.0 | 45.8 | 46.2 | 42.3 |
| 2022-11-30 | 6.96 (-0.02) | 0.0 (0.0) | 0.22 (-0.01) | -196 | 8.79 | 0 | 0.0 | -16 | 0.72 | 2229 | 45.8 | 43.05 | 47.0 | 43.05 |
| 2022-10-31 | 6.98 (-0.13) | 0.0 (0.0) | 0.23 (+0.04) | -432 | 10.35 | 1 | 0.02 | 52 | 1.25 | 4175 | 43.75 | 45.45 | 46.7 | 41.35 |
| 2022-09-30 | 7.11 (-0.02) | 0.0 (0.0) | 0.19 (0.0) | -27 | 0.65 | 0 | 0.0 | 2 | 0.05 | 4139 | 45.5 | 46.7 | 50.5 | 43.8 |
| 2022-08-31 | 7.13 (+0.51) | 0.0 (0.0) | 0.19 (+0.04) | 557 | 16.37 | 0 | 0.0 | 83 | 2.44 | 3402 | 47.1 | 44.5 | 48.0 | 42.55 |
| 2022-07-29 | 6.62 (-0.69) | 0.0 (0.0) | 0.15 (+0.03) | -851 | 15.98 | 0 | 0.0 | 41 | 0.77 | 5325 | 44.2 | 43.6 | 45.15 | 35.35 |
| 2022-06-30 | 7.31 (-0.6) | 0.0 (0.0) | 0.12 (+0.08) | -685 | 23.35 | 0 | 0.0 | 125 | 4.26 | 2934 | 43.5 | 44.3 | 45.7 | 42.5 |
| 2022-05-31 | 7.91 (-0.33) | 0.0 (0.0) | 0.04 (+0.03) | -530 | 19.22 | 0 | 0.0 | 41 | 1.49 | 2757 | 44.3 | 44.25 | 44.6 | 41.2 |
| 2022-04-29 | 8.24 (-0.96) | 0.0 (0.0) | 0.01 (0.0) | -1585 | 34.7 | 0 | 0.0 | 0 | 0.0 | 4568 | 44.25 | 49.4 | 49.5 | 43.0 |
| 2022-03-31 | 9.2 (-0.2) | 0.0 (0.0) | 0.01 (0.0) | -185 | 3.48 | 0 | 0.0 | 1 | 0.02 | 5313 | 49.45 | 48.65 | 51.0 | 48.0 |
| 2022-02-25 | 9.4 (-0.1) | 0.0 (-0.02) | 0.01 (0.0) | -194 | 8.16 | -36 | 1.51 | 5 | 0.21 | 2378 | 48.6 | 47.95 | 49.9 | 47.3 |
| 2022-01-26 | 9.5 (-1.21) | 0.02 (0.0) | 0.01 (-0.01) | -1862 | 19.43 | 0 | 0.0 | -20 | 0.21 | 9582 | 47.3 | 52.1 | 54.6 | 47.0 |
| 2021-12-30 | 10.71 (-0.42) | 0.02 (0.0) | 0.02 (-0.01) | -633 | 7.09 | 1 | 0.01 | -12 | 0.13 | 8928 | 52.1 | 50.6 | 54.2 | 49.0 |
| 2021-11-30 | 11.13 (-0.07) | 0.02 (+0.01) | 0.03 (+0.01) | 201 | 2.08 | 22 | 0.23 | 10 | 0.1 | 9655 | 51.0 | 45.35 | 51.8 | 45.05 |
| 2021-10-29 | 11.2 (-0.78) | 0.01 (0.0) | 0.02 (+0.01) | -1472 | 14.07 | 1 | 0.01 | 15 | 0.14 | 10462 | 45.35 | 45.0 | 46.8 | 41.9 |
| 2021-09-30 | 11.98 (-0.25) | 0.01 (0.0) | 0.01 (-0.06) | -598 | 11.83 | 0 | 0.0 | -94 | 1.86 | 5056 | 45.0 | 49.85 | 50.7 | 44.0 |
| 2021-08-31 | 12.23 () | 0.01 () | 0.07 () | -1537 | 16.41 | 0 | 0.0 | -78 | 0.83 | 9368 | 50.2 | 54.1 | 54.4 | 46.2 |