- 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 | 13.82 (+0.32) | 5.99 (-0.12) | 9.08 (+0.03) | 1992 | 30.09 | -724 | 10.94 | 199 | 3.01 | 6620 | 110.0 | 111.0 | 114.5 | 109.0 |
| 2026-07-16 | 13.5 (+0.16) | 6.11 (-0.12) | 9.05 (0.0) | 1127 | 27.24 | -746 | 18.03 | 23 | 0.56 | 4137 | 113.5 | 115.0 | 116.0 | 113.5 |
| 2026-07-15 | 13.34 (-0.05) | 6.23 (0.0) | 9.05 (0.0) | -27 | 0.62 | -21 | 0.48 | -23 | 0.53 | 4352 | 115.5 | 115.5 | 116.0 | 113.5 |
| 2026-07-14 | 13.39 (+0.13) | 6.23 (+0.01) | 9.05 (+0.02) | 836 | 11.96 | 81 | 1.16 | 121 | 1.73 | 6988 | 114.5 | 114.5 | 115.0 | 110.5 |
| 2026-07-13 | 13.26 (+0.14) | 6.22 (+0.01) | 9.03 (+0.03) | -104 | 1.03 | 39 | 0.39 | 205 | 2.03 | 10075 | 115.0 | 114.0 | 117.5 | 112.0 |
| 2026-07-09 | 13.12 (+0.44) | 6.21 (+0.01) | 9.0 (+0.02) | 2866 | 23.01 | 63 | 0.51 | 119 | 0.96 | 12453 | 112.0 | 114.0 | 116.5 | 112.0 |
| 2026-07-08 | 12.68 (+0.09) | 6.2 (0.0) | 8.98 (+0.01) | 163 | 6.34 | 21 | 0.82 | 57 | 2.22 | 2570 | 107.5 | 107.0 | 108.5 | 106.0 |
| 2026-07-07 | 12.59 (-0.1) | 6.2 (-0.06) | 8.97 (+0.01) | 397 | 10.01 | -393 | 9.9 | 27 | 0.68 | 3968 | 107.0 | 110.5 | 111.0 | 106.0 |
| 2026-07-06 | 12.69 (+0.31) | 6.26 (-0.02) | 8.96 (+0.02) | 1978 | 24.31 | -124 | 1.52 | 115 | 1.41 | 8138 | 110.0 | 109.5 | 113.0 | 108.0 |
| 2026-07-03 | 12.38 (+0.35) | 6.28 (-0.1) | 8.94 (+0.03) | 3032 | 41.13 | -632 | 8.57 | 212 | 2.88 | 7372 | 107.0 | 101.5 | 108.0 | 101.0 |
| 2026-07-02 | 12.03 (-0.06) | 6.38 (-0.59) | 8.91 (-0.01) | -165 | 2.04 | -3664 | 45.34 | -52 | 0.64 | 8082 | 102.5 | 105.0 | 106.5 | 102.0 |
| 2026-07-01 | 12.09 (+1.1) | 6.97 (-0.07) | 8.92 (+0.04) | 6371 | 31.79 | -451 | 2.25 | 248 | 1.24 | 20038 | 106.5 | 103.0 | 111.0 | 102.5 |
| 2026-06-30 | 10.99 (+0.51) | 7.04 (-0.4) | 8.88 (+0.02) | 3300 | 48.15 | -2514 | 36.68 | 116 | 1.69 | 6853 | 101.0 | 99.5 | 102.5 | 98.0 |
| 2026-06-29 | 10.48 (+0.18) | 7.44 (-0.11) | 8.86 (0.0) | 584 | 17.78 | -671 | 20.43 | 21 | 0.64 | 3285 | 98.5 | 96.1 | 98.7 | 95.8 |
| 2026-06-26 | 10.3 (+0.02) | 7.55 (-0.26) | 8.86 (-0.06) | -821 | 11.32 | -1633 | 22.52 | -370 | 5.1 | 7252 | 96.0 | 98.5 | 98.5 | 95.8 |
| 2026-06-25 | 10.28 (-0.71) | 7.81 (+0.03) | 8.92 (-0.09) | -2118 | 40.37 | 214 | 4.08 | -588 | 11.21 | 5246 | 98.2 | 100.0 | 101.0 | 98.2 |
| 2026-06-24 | 10.99 (-0.1) | 7.78 (+0.03) | 9.01 (-0.01) | -342 | 12.41 | 136 | 4.94 | -37 | 1.34 | 2755 | 99.5 | 99.5 | 100.5 | 98.7 |
| 2026-06-23 | 11.09 (+0.01) | 7.75 (-0.03) | 9.02 (-0.03) | -197 | 4.47 | -155 | 3.51 | -183 | 4.15 | 4411 | 100.0 | 101.5 | 101.5 | 99.5 |
| 2026-06-22 | 11.08 (-0.19) | 7.78 (-0.01) | 9.05 (-0.03) | -1196 | 19.57 | -65 | 1.06 | -205 | 3.36 | 6110 | 100.5 | 102.5 | 102.5 | 100.5 |
| 2026-06-18 | 11.27 (-0.03) | 7.79 (-0.03) | 9.08 (0.0) | -863 | 22.5 | -165 | 4.3 | -7 | 0.18 | 3836 | 101.5 | 102.5 | 103.5 | 101.0 |
| 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 | 11.3 (+0.12) | 7.82 (0.0) | 9.08 (-0.01) | 450 | 17.61 | -32 | 1.25 | -50 | 1.96 | 2556 | 102.5 | 101.0 | 104.0 | 100.0 |
| 2026-06-16 | 11.18 (-0.24) | 7.82 (0.0) | 9.09 (-0.02) | -1871 | 36.04 | -2 | 0.04 | -103 | 1.98 | 5191 | 101.5 | 104.5 | 105.0 | 101.0 |
| 2026-06-15 | 11.42 (-0.6) | 7.82 (0.0) | 9.11 (+0.01) | -3602 | 68.27 | -10 | 0.19 | 20 | 0.38 | 5276 | 104.0 | 107.0 | 107.0 | 104.0 |
| 2026-06-12 | 12.02 (+0.31) | 7.82 (0.0) | 9.1 (0.0) | 1651 | 24.61 | 11 | 0.16 | 15 | 0.22 | 6710 | 105.5 | 106.0 | 109.0 | 105.5 |
| 2026-06-11 | 11.71 (+0.09) | 7.82 (+0.02) | 9.1 (0.0) | 840 | 18.83 | 172 | 3.85 | -8 | 0.18 | 4462 | 104.5 | 104.0 | 105.0 | 103.0 |
| 2026-06-10 | 11.62 (+0.03) | 7.8 (+0.01) | 9.1 (+0.01) | 130 | 2.48 | -11 | 0.21 | 31 | 0.59 | 5235 | 104.0 | 106.0 | 108.5 | 104.0 |
| 2026-06-09 | 11.59 (+0.17) | 7.79 (-0.01) | 9.09 (-0.01) | 1010 | 24.96 | -5 | 0.12 | 18 | 0.44 | 4047 | 105.5 | 105.5 | 106.5 | 105.0 |
| 2026-06-08 | 11.42 (-0.09) | 7.8 (0.0) | 9.1 (0.0) | -439 | 7.05 | -45 | 0.72 | -71 | 1.14 | 6228 | 104.5 | 104.0 | 105.0 | 102.0 |
| 2026-06-05 | 11.51 (+0.04) | 7.8 (0.0) | 9.1 (0.0) | 501 | 7.75 | -20 | 0.31 | -23 | 0.36 | 6464 | 109.0 | 110.0 | 111.5 | 109.0 |
| 2026-06-04 | 11.47 (+0.29) | 7.8 (-0.01) | 9.1 (-0.02) | 1256 | 21.2 | -1 | 0.02 | -45 | 0.76 | 5924 | 110.0 | 109.0 | 111.0 | 108.0 |
| 2026-06-03 | 11.18 (-0.34) | 7.81 (-0.04) | 9.12 (0.0) | -1032 | 12.3 | -278 | 3.31 | 0 | 0.0 | 8390 | 110.5 | 112.0 | 112.5 | 109.0 |
| 2026-06-02 | 11.52 (-0.09) | 7.85 (-0.25) | 9.12 (+0.02) | -436 | 4.13 | -1521 | 14.4 | 94 | 0.89 | 10565 | 108.5 | 108.0 | 109.5 | 106.5 |
| 2026-06-01 | 11.61 (+0.12) | 8.1 (-0.01) | 9.1 (+0.01) | 847 | 12.49 | -77 | 1.14 | 75 | 1.11 | 6783 | 107.0 | 104.5 | 108.0 | 104.5 |
| 2026-05-29 | 11.49 (+0.02) | 8.11 (-0.04) | 9.09 (+0.01) | 188 | 3.11 | -248 | 4.11 | 30 | 0.5 | 6037 | 104.0 | 104.0 | 106.5 | 104.0 |
| 2026-05-28 | 11.47 (+0.08) | 8.15 (0.0) | 9.08 (-0.02) | 1289 | 31.69 | -19 | 0.47 | -96 | 2.36 | 4068 | 103.0 | 103.0 | 104.5 | 102.5 |
| 2026-05-27 | 11.39 (0.0) | 8.15 (-0.22) | 9.1 (0.0) | 406 | 9.23 | -1385 | 31.48 | 17 | 0.39 | 4400 | 103.0 | 105.0 | 105.0 | 102.5 |
| 2026-05-26 | 11.39 (+0.16) | 8.37 (-0.23) | 9.1 (+0.01) | 1350 | 26.91 | -1401 | 27.93 | 44 | 0.88 | 5016 | 104.0 | 103.5 | 105.0 | 102.5 |
| 2026-05-25 | 11.23 (+0.01) | 8.6 (-0.22) | 9.09 (+0.01) | 270 | 5.93 | -1377 | 30.22 | 77 | 1.69 | 4556 | 103.5 | 105.0 | 105.5 | 103.0 |
| 2026-05-22 | 11.22 (+0.24) | 8.82 (-0.22) | 9.08 (0.0) | 1962 | 26.59 | -1402 | 19.0 | -33 | 0.45 | 7379 | 104.0 | 103.5 | 105.0 | 102.0 |
| 2026-05-21 | 10.98 (+0.86) | 9.04 (-0.24) | 9.08 (+0.01) | 5765 | 58.64 | -1523 | 15.49 | 93 | 0.95 | 9832 | 102.0 | 99.7 | 104.0 | 99.5 |
| 2026-05-20 | 10.12 (+0.08) | 9.28 (-0.29) | 9.07 (0.0) | 846 | 16.31 | -1798 | 34.66 | -8 | 0.15 | 5187 | 98.5 | 98.7 | 99.2 | 97.5 |
| 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 | 10.04 (+0.25) | 9.57 (-0.28) | 9.07 (+0.01) | 744 | 11.87 | -1697 | 27.08 | 42 | 0.67 | 6266 | 98.5 | 99.8 | 102.0 | 98.5 |
| 2026-05-18 | 9.79 (-0.05) | 9.85 (0.0) | 9.06 (0.0) | -919 | 16.07 | -39 | 0.68 | 1 | 0.02 | 5718 | 99.6 | 100.5 | 101.5 | 97.5 |
| 2026-05-15 | 9.84 (-0.4) | 9.85 (-0.02) | 9.06 (-0.01) | -3008 | 40.67 | -82 | 1.11 | -26 | 0.35 | 7397 | 99.5 | 104.0 | 104.5 | 99.5 |
| 2026-05-14 | 10.24 (+1.0) | 9.87 (0.0) | 9.07 (+0.03) | 5693 | 28.84 | -27 | 0.14 | 163 | 0.83 | 19737 | 103.5 | 98.5 | 107.0 | 98.5 |
| 2026-05-13 | 9.24 (-0.11) | 9.87 (-0.01) | 9.04 (-0.01) | -424 | 19.41 | -107 | 4.9 | -45 | 2.06 | 2184 | 97.9 | 98.4 | 98.4 | 97.4 |
| 2026-05-12 | 9.35 (-0.15) | 9.88 (-0.01) | 9.05 (-0.01) | -1154 | 42.3 | -26 | 0.95 | -95 | 3.48 | 2728 | 98.5 | 100.0 | 100.5 | 98.2 |
| 2026-05-11 | 9.5 (+0.12) | 9.89 (-0.01) | 9.06 (-0.01) | 354 | 12.82 | -70 | 2.54 | -42 | 1.52 | 2761 | 99.8 | 98.7 | 99.8 | 97.5 |
| 2026-05-08 | 9.38 (-0.11) | 9.9 (-0.02) | 9.07 (-0.01) | -762 | 22.0 | -107 | 3.09 | -26 | 0.75 | 3464 | 98.2 | 99.0 | 100.0 | 97.5 |
| 2026-05-07 | 9.49 (+0.11) | 9.92 (-0.01) | 9.08 (+0.01) | 608 | 20.35 | -80 | 2.68 | -14 | 0.47 | 2988 | 99.1 | 97.7 | 99.3 | 97.5 |
| 2026-05-06 | 9.38 (-0.2) | 9.93 (-0.02) | 9.07 (-0.03) | -1274 | 43.69 | -94 | 3.22 | -125 | 4.29 | 2916 | 97.5 | 98.8 | 98.8 | 97.0 |
| 2026-05-05 | 9.58 (-0.13) | 9.95 (+0.02) | 9.1 (-0.03) | -945 | 38.68 | 138 | 5.65 | -201 | 8.23 | 2443 | 98.2 | 98.6 | 98.6 | 97.8 |
| 2026-05-04 | 9.71 (+0.13) | 9.93 (-0.02) | 9.13 (0.0) | 451 | 13.31 | -206 | 6.08 | -53 | 1.56 | 3389 | 98.4 | 98.4 | 99.2 | 98.1 |
| 2026-04-30 | 9.58 (-0.24) | 9.95 (+0.11) | 9.13 (-0.01) | -1319 | 48.74 | 770 | 28.46 | -11 | 0.41 | 2706 | 97.6 | 98.3 | 98.3 | 97.2 |
| 2026-04-29 | 9.82 (-0.1) | 9.84 (-0.04) | 9.14 (0.0) | -499 | 22.22 | -279 | 12.42 | -4 | 0.18 | 2246 | 98.2 | 97.5 | 98.5 | 97.2 |
| 2026-04-28 | 9.92 (+0.06) | 9.88 (-0.1) | 9.14 (-0.08) | 571 | 20.17 | -198 | 6.99 | -92 | 3.25 | 2831 | 97.4 | 97.6 | 97.7 | 96.4 |
| 2026-04-27 | 9.86 (+0.31) | 9.98 (-0.04) | 9.22 (-0.01) | 1858 | 35.48 | -271 | 5.17 | -105 | 2.0 | 5237 | 97.0 | 97.3 | 97.3 | 95.1 |
| 2026-04-24 | 9.55 (-0.04) | 10.02 (-0.15) | 9.23 (0.0) | -344 | 6.58 | -950 | 18.16 | -3 | 0.06 | 5230 | 96.6 | 99.1 | 99.1 | 96.3 |
| 2026-04-23 | 9.59 (-0.45) | 10.17 (-0.05) | 9.23 (+0.01) | -3192 | 37.55 | -328 | 3.86 | 76 | 0.89 | 8500 | 98.0 | 103.5 | 103.5 | 97.2 |
| 2026-04-22 | 10.04 (-0.03) | 10.22 (-0.02) | 9.22 (-0.01) | -90 | 1.99 | -104 | 2.29 | -26 | 0.57 | 4534 | 102.0 | 101.5 | 103.0 | 101.0 |
| 2026-04-21 | 10.07 (+0.2) | 10.24 (-0.34) | 9.23 (+0.01) | 987 | 15.28 | -2095 | 32.43 | 5 | 0.08 | 6461 | 101.0 | 101.0 | 101.5 | 99.9 |
| 2026-04-20 | 9.87 (+0.1) | 10.58 (-0.09) | 9.22 (-0.01) | 517 | 12.05 | -249 | 5.8 | -20 | 0.47 | 4290 | 100.5 | 98.9 | 101.0 | 98.6 |
| 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 | |||
| 2026-04-17 | 9.77 (-0.05) | 10.67 (-0.16) | 9.23 (-0.01) | -84 | 1.36 | -953 | 15.48 | -34 | 0.55 | 6156 | 98.9 | 99.0 | 101.0 | 98.8 |
| 2026-04-16 | 9.82 (+0.11) | 10.83 (-0.12) | 9.24 (-0.03) | 411 | 8.09 | -773 | 15.21 | -252 | 4.96 | 5083 | 98.4 | 97.9 | 99.2 | 97.4 |
| 2026-04-15 | 9.71 (+0.06) | 10.95 (-0.05) | 9.27 (-0.08) | 517 | 10.61 | -302 | 6.2 | -497 | 10.2 | 4873 | 97.5 | 98.1 | 98.1 | 96.7 |
| 2026-04-14 | 9.65 (+0.01) | 11.0 (-0.05) | 9.35 (-0.03) | -464 | 12.41 | -335 | 8.96 | -201 | 5.37 | 3740 | 98.1 | 99.4 | 99.4 | 97.6 |
| 2026-04-13 | 9.64 (-0.17) | 11.05 (-0.01) | 9.38 (-0.04) | -1631 | 29.81 | -48 | 0.88 | -201 | 3.67 | 5471 | 98.5 | 99.3 | 99.3 | 96.6 |
| 2026-04-10 | 9.81 (-0.19) | 11.06 (-0.03) | 9.42 (0.0) | -1387 | 39.93 | -238 | 6.85 | -59 | 1.7 | 3474 | 100.0 | 101.0 | 101.5 | 99.2 |
| 2026-04-09 | 10.0 (+0.02) | 11.09 (-0.02) | 9.42 (-0.02) | -614 | 21.03 | -53 | 1.82 | -71 | 2.43 | 2919 | 100.5 | 101.0 | 101.5 | 99.6 |
| 2026-04-08 | 9.98 (-0.09) | 11.11 (0.0) | 9.44 (+0.02) | -142 | 3.15 | -58 | 1.29 | 116 | 2.57 | 4506 | 101.0 | 99.4 | 101.0 | 99.0 |
| 2026-04-07 | 10.07 (-0.19) | 11.11 (-0.02) | 9.42 (+0.01) | -1164 | 36.35 | -66 | 2.06 | 79 | 2.47 | 3202 | 98.9 | 100.5 | 100.5 | 97.7 |
| 2026-04-02 | 10.26 (+0.17) | 11.13 (0.0) | 9.41 (+0.05) | -204 | 4.24 | 0 | 0.0 | 295 | 6.13 | 4809 | 98.7 | 99.0 | 100.0 | 97.5 |
| 2026-04-01 | 10.09 (+0.2) | 11.13 (0.0) | 9.36 (+0.02) | 1380 | 14.61 | -2 | 0.02 | 148 | 1.57 | 9446 | 97.7 | 100.0 | 101.0 | 96.8 |
| 2026-03-31 | 9.89 (-0.27) | 11.13 (+0.01) | 9.34 (+0.07) | -2655 | 31.93 | -1 | 0.01 | 405 | 4.87 | 8316 | 97.5 | 99.5 | 100.5 | 96.3 |
| 2026-03-30 | 10.16 (+0.05) | 11.12 (-0.36) | 9.27 (+0.06) | 218 | 2.18 | -2188 | 21.86 | 327 | 3.27 | 10009 | 100.0 | 104.5 | 104.5 | 99.8 |
| 2026-03-27 | 10.11 (-0.31) | 11.48 (-0.03) | 9.21 (+0.01) | -745 | 10.13 | -199 | 2.71 | 72 | 0.98 | 7353 | 107.0 | 109.5 | 109.5 | 104.5 |
| 2026-03-26 | 10.42 (-0.03) | 11.51 (-0.03) | 9.2 (+0.01) | 316 | 3.39 | -169 | 1.81 | 99 | 1.06 | 9321 | 109.5 | 113.0 | 113.5 | 109.0 |
| 2026-03-25 | 10.45 (+0.58) | 11.54 (-0.61) | 9.19 (0.0) | 3779 | 22.17 | -3806 | 22.33 | -28 | 0.16 | 17044 | 112.5 | 119.0 | 120.0 | 112.0 |
| 2026-03-24 | 9.87 (-0.26) | 12.15 (+0.09) | 9.19 (0.0) | -2379 | 37.17 | 569 | 8.89 | 10 | 0.16 | 6400 | 127.0 | 132.5 | 132.5 | 127.0 |
| 2026-03-23 | 10.13 (-0.31) | 12.06 (+0.18) | 9.19 (+0.02) | -2631 | 44.05 | 1086 | 18.18 | 107 | 1.79 | 5973 | 129.0 | 126.5 | 129.5 | 124.5 |
| 2026-03-20 | 10.44 (-0.15) | 11.88 (+0.17) | 9.17 (-0.04) | -1047 | 13.7 | 1072 | 14.03 | -222 | 2.91 | 7641 | 128.5 | 131.5 | 132.5 | 127.0 |
| 2026-03-19 | 10.59 (-0.34) | 11.71 (-0.03) | 9.21 (-0.07) | -1980 | 30.63 | -156 | 2.41 | -438 | 6.77 | 6465 | 131.5 | 135.0 | 136.5 | 131.5 |
| 2026-03-18 | 10.93 (-0.06) | 11.74 (+0.12) | 9.28 (-0.01) | -2068 | 33.55 | 713 | 11.57 | -52 | 0.84 | 6164 | 136.0 | 137.0 | 139.5 | 135.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 10.99 (-0.23) | 11.62 (+0.02) | 9.29 (0.0) | -1898 | 33.89 | 186 | 3.32 | 20 | 0.36 | 5601 | 138.0 | 136.0 | 138.0 | 134.0 |
| 2026-03-16 | 11.22 (-0.23) | 11.6 (0.0) | 9.29 (+0.01) | -2123 | 41.77 | -36 | 0.71 | 48 | 0.94 | 5082 | 135.5 | 137.5 | 137.5 | 132.5 |
| 2026-03-13 | 11.45 (-0.28) | 11.6 (+0.01) | 9.28 (+0.01) | -2684 | 43.34 | -5 | 0.08 | 61 | 0.98 | 6193 | 136.0 | 135.0 | 136.5 | 132.5 |
| 2026-03-12 | 11.73 (-0.29) | 11.59 (-0.03) | 9.27 (0.0) | -1913 | 24.72 | -67 | 0.87 | -2 | 0.03 | 7738 | 136.0 | 130.5 | 138.0 | 130.5 |
| 2026-03-11 | 12.02 (-0.72) | 11.62 (+0.01) | 9.27 (+0.03) | -3871 | 38.93 | -5 | 0.05 | 202 | 2.03 | 9944 | 132.0 | 130.0 | 135.0 | 127.5 |
| 2026-03-10 | 12.74 (-0.46) | 11.61 (-0.01) | 9.24 (+0.03) | -3289 | 32.53 | -20 | 0.2 | 162 | 1.6 | 10112 | 129.0 | 126.0 | 129.0 | 124.0 |
| 2026-03-09 | 13.2 (-0.45) | 11.62 (+0.01) | 9.21 (+0.04) | -3257 | 32.65 | 19 | 0.19 | 267 | 2.68 | 9976 | 124.5 | 119.5 | 124.5 | 116.5 |
| 2026-03-06 | 13.65 (-0.44) | 11.61 (-0.18) | 9.17 (+0.05) | -3320 | 42.53 | -1110 | 14.22 | 294 | 3.77 | 7806 | 123.0 | 123.5 | 124.5 | 121.5 |
| 2026-03-05 | 14.09 (-0.41) | 11.79 (-0.01) | 9.12 (+0.05) | -2926 | 36.51 | -26 | 0.32 | 313 | 3.91 | 8015 | 123.5 | 125.0 | 127.5 | 123.0 |
| 2026-03-04 | 14.5 (-0.81) | 11.8 (+0.08) | 9.07 (+0.04) | -4777 | 40.4 | 472 | 3.99 | 264 | 2.23 | 11823 | 121.0 | 122.5 | 126.0 | 120.0 |
| 2026-03-03 | 15.31 (-1.06) | 11.72 (-0.03) | 9.03 (+0.07) | -6994 | 36.46 | -193 | 1.01 | 418 | 2.18 | 19184 | 123.0 | 125.0 | 126.5 | 122.0 |
| 2026-03-02 | 16.37 (-0.16) | 11.75 (-0.04) | 8.96 (+0.06) | -1420 | 12.98 | -257 | 2.35 | 389 | 3.55 | 10943 | 124.0 | 115.0 | 124.0 | 115.0 |
| 2026-02-26 | 16.53 (-0.19) | 11.79 (-0.14) | 8.9 (+0.02) | -1560 | 34.59 | -828 | 18.36 | 114 | 2.53 | 4510 | 113.0 | 114.0 | 114.5 | 112.0 |
| 2026-02-25 | 16.72 (-0.01) | 11.93 (-0.06) | 8.88 (0.0) | -61 | 1.85 | -425 | 12.9 | 18 | 0.55 | 3294 | 114.0 | 112.5 | 114.0 | 111.0 |
| 2026-02-24 | 16.73 (+0.09) | 11.99 (-0.03) | 8.88 (-0.09) | 270 | 10.76 | -147 | 5.86 | -595 | 23.71 | 2509 | 111.5 | 110.5 | 112.0 | 110.0 |
| 2026-02-23 | 16.64 (-0.03) | 12.02 (-0.04) | 8.97 (-0.02) | -339 | 11.28 | -256 | 8.52 | -111 | 3.7 | 3004 | 110.5 | 112.0 | 112.0 | 109.0 |
| 2026-02-11 | 16.67 (+0.06) | 12.06 (-0.01) | 8.99 (-0.02) | 320 | 7.91 | -52 | 1.29 | -150 | 3.71 | 4045 | 110.5 | 110.5 | 111.0 | 109.0 |
| 2026-02-10 | 16.61 (-0.33) | 12.07 (+0.02) | 9.01 (0.0) | -2277 | 49.6 | 162 | 3.53 | 32 | 0.7 | 4591 | 110.0 | 111.5 | 112.5 | 109.5 |
| 2026-02-09 | 16.94 (-0.15) | 12.05 (0.0) | 9.01 (-0.01) | -979 | 49.87 | -85 | 4.33 | -42 | 2.14 | 1963 | 111.5 | 114.0 | 114.0 | 111.5 |
| 2026-02-06 | 17.09 (-0.14) | 12.05 (-0.01) | 9.02 (+0.01) | -683 | 23.69 | 1 | 0.03 | 62 | 2.15 | 2883 | 112.5 | 112.0 | 113.0 | 109.5 |
| 2026-02-05 | 17.23 (-0.13) | 12.06 (0.0) | 9.01 (+0.01) | -806 | 30.98 | -51 | 1.96 | 28 | 1.08 | 2602 | 112.0 | 112.0 | 113.5 | 111.5 |
| 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 | 17.36 (-0.06) | 12.06 (-0.01) | 9.0 (0.0) | -409 | 17.88 | -48 | 2.1 | 10 | 0.44 | 2287 | 112.0 | 112.5 | 113.0 | 111.5 |
| 2026-02-03 | 17.42 (-0.08) | 12.07 (-0.01) | 9.0 (0.0) | -452 | 14.26 | -79 | 2.49 | 5 | 0.16 | 3170 | 112.0 | 112.0 | 113.0 | 111.0 |
| 2026-02-02 | 17.5 (+0.03) | 12.08 (-0.05) | 9.0 (0.0) | 126 | 3.71 | -314 | 9.26 | -16 | 0.47 | 3392 | 111.0 | 112.5 | 113.0 | 110.0 |
| 2026-01-30 | 17.47 (-0.15) | 12.13 (-0.02) | 9.0 (0.0) | -959 | 28.08 | -90 | 2.64 | 31 | 0.91 | 3415 | 112.5 | 113.5 | 114.0 | 111.5 |
| 2026-01-29 | 17.62 (-0.19) | 12.15 (-0.04) | 9.0 (+0.01) | -982 | 28.97 | -240 | 7.08 | 26 | 0.77 | 3390 | 113.5 | 114.5 | 115.5 | 113.0 |
| 2026-01-28 | 17.81 (-0.01) | 12.19 (-0.08) | 8.99 (0.0) | -44 | 1.35 | -478 | 14.67 | 14 | 0.43 | 3258 | 114.5 | 114.0 | 115.5 | 113.5 |
| 2026-01-27 | 17.82 (-0.34) | 12.27 (-0.05) | 8.99 (+0.01) | -2165 | 50.36 | -383 | 8.91 | 40 | 0.93 | 4299 | 113.0 | 116.0 | 116.0 | 113.0 |
| 2026-01-26 | 18.16 (-0.21) | 12.32 (-0.09) | 8.98 (-0.02) | -1282 | 36.65 | -484 | 13.84 | -90 | 2.57 | 3498 | 115.0 | 117.5 | 118.0 | 115.0 |
| 2026-01-23 | 18.37 (-0.34) | 12.41 (-0.04) | 9.0 (+0.01) | -2382 | 59.37 | -313 | 7.8 | 37 | 0.92 | 4012 | 117.0 | 119.5 | 120.0 | 116.0 |
| 2026-01-22 | 18.71 (-0.06) | 12.45 (-0.03) | 8.99 (-0.01) | -361 | 8.66 | -138 | 3.31 | -8 | 0.19 | 4168 | 118.5 | 117.0 | 119.0 | 116.0 |
| 2026-01-21 | 18.77 (-0.45) | 12.48 (+0.22) | 9.0 (+0.02) | -2854 | 62.93 | -294 | 6.48 | 110 | 2.43 | 4535 | 115.5 | 117.5 | 118.0 | 115.5 |
| 2026-01-20 | 19.22 (-0.25) | 12.26 (-0.06) | 8.98 (+0.01) | -1168 | 33.01 | -350 | 9.89 | 19 | 0.54 | 3538 | 118.0 | 116.5 | 120.5 | 116.0 |
| 2026-01-19 | 19.47 (-0.08) | 12.32 (-0.09) | 8.97 (+0.01) | -527 | 19.78 | -548 | 20.57 | 97 | 3.64 | 2664 | 116.5 | 117.5 | 119.5 | 116.5 |
| 2026-01-16 | 19.55 (-0.2) | 12.41 (-0.07) | 8.96 (0.0) | -1257 | 44.81 | -444 | 15.83 | -7 | 0.25 | 2805 | 117.0 | 117.5 | 118.5 | 116.5 |
| 2026-01-15 | 19.75 (-0.22) | 12.48 (-0.06) | 8.96 (0.0) | -1303 | 42.07 | -334 | 10.78 | -1 | 0.03 | 3097 | 117.5 | 117.5 | 119.0 | 117.0 |
| 2026-01-14 | 19.97 (+0.01) | 12.54 (-0.18) | 8.96 (0.0) | 191 | 4.9 | -1144 | 29.34 | -7 | 0.18 | 3899 | 117.0 | 115.5 | 118.5 | 115.5 |
| 2026-01-13 | 19.96 (-0.16) | 12.72 (-0.05) | 8.96 (0.0) | -1115 | 39.18 | -359 | 12.61 | -24 | 0.84 | 2846 | 115.5 | 117.0 | 117.5 | 114.5 |
| 2026-01-12 | 20.12 (-0.05) | 12.77 (-0.08) | 8.96 (-0.01) | -329 | 15.1 | -420 | 19.27 | -25 | 1.15 | 2179 | 116.5 | 117.0 | 118.0 | 116.0 |
| 2026-01-09 | 20.17 (-0.06) | 12.85 (-0.02) | 8.97 (+0.01) | -628 | 25.98 | -154 | 6.37 | 24 | 0.99 | 2417 | 116.5 | 116.0 | 117.0 | 114.0 |
| 2026-01-08 | 20.23 (-0.11) | 12.87 (+0.03) | 8.96 (0.0) | -760 | 47.62 | 200 | 12.53 | 6 | 0.38 | 1596 | 114.5 | 115.5 | 116.0 | 114.0 |
| 2026-01-07 | 20.34 (+0.14) | 12.84 (-0.25) | 8.96 (-0.01) | 902 | 29.34 | -1523 | 49.54 | -56 | 1.82 | 3074 | 115.5 | 115.5 | 116.5 | 114.0 |
| 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 | 20.2 (+0.04) | 13.09 (-0.15) | 8.97 (0.0) | 224 | 7.97 | -965 | 34.33 | 3 | 0.11 | 2811 | 115.5 | 113.5 | 116.0 | 112.5 |
| 2026-01-05 | 20.16 (-0.2) | 13.24 (-0.16) | 8.97 (0.0) | -1259 | 27.32 | -1026 | 22.27 | 8 | 0.17 | 4608 | 113.5 | 118.0 | 118.0 | 113.0 |
| 2026-01-02 | 20.36 (-0.35) | 13.4 (+0.15) | 8.97 (0.0) | -1823 | 40.66 | 929 | 20.72 | 20 | 0.45 | 4483 | 117.5 | 117.0 | 118.5 | 116.0 |
| 2025-12-31 | 20.71 (-0.25) | 13.25 (+0.13) | 8.97 (0.0) | -1542 | 31.64 | 829 | 17.01 | -15 | 0.31 | 4874 | 117.0 | 118.0 | 118.5 | 116.5 |
| 2025-12-30 | 20.96 (-0.24) | 13.12 (+0.19) | 8.97 (+0.01) | -1776 | 37.51 | 1233 | 26.04 | 56 | 1.18 | 4735 | 117.5 | 118.0 | 119.0 | 116.0 |
| 2025-12-29 | 21.2 (+0.16) | 12.93 (-0.15) | 8.96 (+0.01) | 951 | 43.56 | -993 | 45.49 | 29 | 1.33 | 2183 | 118.0 | 117.5 | 119.5 | 117.0 |
| 2025-12-26 | 21.04 (+0.07) | 13.08 (-0.19) | 8.95 (+0.01) | 377 | 14.35 | -1178 | 44.82 | 80 | 3.04 | 2628 | 116.5 | 119.0 | 119.0 | 116.5 |
| 2025-12-24 | 20.97 (-0.02) | 13.27 (-0.07) | 8.94 (0.0) | -29 | 2.24 | -420 | 32.51 | 6 | 0.46 | 1292 | 118.0 | 119.5 | 120.5 | 118.0 |
| 2025-12-23 | 20.99 (-0.02) | 13.34 (-0.05) | 8.94 (0.0) | -176 | 11.75 | -333 | 22.23 | 24 | 1.6 | 1498 | 119.0 | 118.5 | 120.0 | 118.0 |
| 2025-12-22 | 21.01 (+0.04) | 13.39 (-0.06) | 8.94 (0.0) | 180 | 11.73 | -313 | 20.39 | 6 | 0.39 | 1535 | 118.5 | 116.5 | 119.5 | 116.5 |
| 2025-12-19 | 20.97 (+0.05) | 13.45 (-0.07) | 8.94 (0.0) | 220 | 14.71 | -469 | 31.35 | 14 | 0.94 | 1496 | 116.5 | 116.5 | 118.0 | 116.0 |
| 2025-12-18 | 20.92 (-0.07) | 13.52 (-0.01) | 8.94 (+0.02) | -366 | 28.64 | -76 | 5.95 | 84 | 6.57 | 1278 | 116.5 | 116.5 | 118.0 | 116.0 |
| 2025-12-17 | 20.99 (+0.05) | 13.53 (-0.16) | 8.92 (-0.02) | 290 | 10.19 | -977 | 34.32 | -102 | 3.58 | 2847 | 116.5 | 117.5 | 119.0 | 115.5 |
| 2025-12-16 | 20.94 (-0.07) | 13.69 (0.0) | 8.94 (+0.02) | -428 | 21.24 | 18 | 0.89 | 116 | 5.76 | 2015 | 117.0 | 117.5 | 118.0 | 116.0 |
| 2025-12-15 | 21.01 (-0.05) | 13.69 (0.0) | 8.92 (-0.01) | -324 | 24.64 | -9 | 0.68 | -63 | 4.79 | 1315 | 118.5 | 119.0 | 120.0 | 118.0 |
| 2025-12-12 | 21.06 (-0.16) | 13.69 (-0.01) | 8.93 (+0.01) | -1028 | 63.93 | -50 | 3.11 | 73 | 4.54 | 1608 | 120.0 | 121.0 | 121.5 | 119.0 |
| 2025-12-11 | 21.22 (-0.06) | 13.7 (-0.01) | 8.92 (0.0) | -397 | 23.79 | -85 | 5.09 | -21 | 1.26 | 1669 | 121.0 | 122.5 | 123.5 | 120.5 |
| 2025-12-10 | 21.28 (-0.13) | 13.71 (-0.01) | 8.92 (0.0) | -819 | 35.42 | -50 | 2.16 | 25 | 1.08 | 2312 | 122.0 | 121.5 | 123.5 | 121.5 |
| 2025-12-09 | 21.41 (-0.1) | 13.72 (-0.01) | 8.92 (0.0) | -607 | 31.0 | -54 | 2.76 | -14 | 0.72 | 1958 | 120.5 | 122.5 | 122.5 | 119.5 |
| 2025-12-08 | 21.51 (0.0) | 13.73 (0.0) | 8.92 (0.0) | 66 | 6.04 | -15 | 1.37 | -26 | 2.38 | 1092 | 122.5 | 123.0 | 123.5 | 122.0 |
| 2025-12-05 | 21.51 (-0.11) | 13.73 (0.0) | 8.92 (0.0) | -337 | 33.04 | -14 | 1.37 | 3 | 0.29 | 1020 | 121.5 | 121.5 | 122.0 | 120.5 |
| 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 | 21.62 (-0.06) | 13.73 (-0.01) | 8.92 (0.0) | -372 | 29.93 | -33 | 2.65 | 12 | 0.97 | 1243 | 121.5 | 122.0 | 123.0 | 120.5 |
| 2025-12-03 | 21.68 (-0.06) | 13.74 (0.0) | 8.92 (0.0) | -395 | 25.32 | -21 | 1.35 | 19 | 1.22 | 1560 | 122.0 | 123.0 | 124.5 | 121.5 |
| 2025-12-02 | 21.74 (-0.23) | 13.74 (+0.09) | 8.92 (0.0) | -1608 | 60.36 | 564 | 21.17 | 25 | 0.94 | 2664 | 122.0 | 124.5 | 124.5 | 122.0 |
| 2025-12-01 | 21.97 (-0.2) | 13.65 (+0.11) | 8.92 (+0.01) | -1368 | 46.42 | 664 | 22.53 | 6 | 0.2 | 2947 | 124.0 | 125.5 | 126.0 | 123.0 |
| 2025-11-28 | 22.17 (-0.14) | 13.54 (+0.05) | 8.91 (0.0) | -892 | 42.44 | 297 | 14.13 | 29 | 1.38 | 2102 | 125.5 | 124.0 | 127.0 | 122.5 |
| 2025-11-27 | 22.31 (-0.1) | 13.49 (0.0) | 8.91 (0.0) | -358 | 23.79 | 5 | 0.33 | -10 | 0.66 | 1505 | 124.0 | 124.0 | 125.5 | 123.0 |
| 2025-11-26 | 22.41 (-0.1) | 13.49 (+0.01) | 8.91 (0.0) | -584 | 37.1 | 87 | 5.53 | 24 | 1.52 | 1574 | 123.0 | 122.0 | 123.5 | 121.5 |
| 2025-11-25 | 22.51 (+0.04) | 13.48 (-0.14) | 8.91 (+0.02) | 544 | 21.05 | -907 | 35.1 | 71 | 2.75 | 2584 | 120.5 | 122.0 | 123.0 | 119.0 |
| 2025-11-24 | 22.47 (-0.17) | 13.62 (+0.02) | 8.89 (+0.01) | -1216 | 34.19 | 163 | 4.58 | 83 | 2.33 | 3557 | 119.0 | 121.0 | 121.5 | 119.0 |
| 2025-11-21 | 22.64 (-0.24) | 13.6 (+0.03) | 8.88 (+0.01) | -1508 | 40.91 | 168 | 4.56 | 97 | 2.63 | 3686 | 120.5 | 127.0 | 127.5 | 120.0 |
| 2025-11-20 | 22.88 (-0.05) | 13.57 (+0.05) | 8.87 (+0.01) | -378 | 19.29 | 325 | 16.58 | 44 | 2.24 | 1960 | 127.5 | 125.5 | 128.0 | 124.0 |
| 2025-11-19 | 22.93 (0.0) | 13.52 (+0.03) | 8.86 (0.0) | 193 | 6.4 | 169 | 5.6 | 4 | 0.13 | 3017 | 123.0 | 125.5 | 128.0 | 123.0 |
| 2025-11-18 | 22.93 (-0.16) | 13.49 (+0.06) | 8.86 (+0.02) | -965 | 40.07 | 377 | 15.66 | 150 | 6.23 | 2408 | 127.0 | 126.5 | 129.0 | 126.0 |
| 2025-11-17 | 23.09 (+0.14) | 13.43 (+0.04) | 8.84 (+0.03) | 837 | 23.16 | 236 | 6.53 | 132 | 3.65 | 3614 | 127.0 | 130.0 | 130.5 | 125.5 |
| 2025-11-14 | 22.95 (+0.02) | 13.39 (-0.02) | 8.81 (0.0) | 25 | 1.37 | -83 | 4.55 | 49 | 2.68 | 1825 | 131.0 | 127.5 | 132.0 | 127.0 |
| 2025-11-13 | 22.93 (-0.16) | 13.41 (-0.01) | 8.81 (-0.02) | -1208 | 26.12 | -87 | 1.88 | -135 | 2.92 | 4624 | 129.0 | 136.0 | 136.5 | 128.5 |
| 2025-11-12 | 23.09 (-0.06) | 13.42 (0.0) | 8.83 (0.0) | -372 | 20.27 | 2 | 0.11 | -3 | 0.16 | 1835 | 135.5 | 137.0 | 137.5 | 135.0 |
| 2025-11-11 | 23.15 (-0.04) | 13.42 (0.0) | 8.83 (-0.01) | -236 | 18.97 | -3 | 0.24 | -49 | 3.94 | 1244 | 137.0 | 137.0 | 138.0 | 135.5 |
| 2025-11-10 | 23.19 (-0.02) | 13.42 (0.0) | 8.84 (+0.01) | -173 | 20.05 | -11 | 1.27 | 24 | 2.78 | 863 | 136.5 | 137.0 | 137.0 | 134.5 |
| 2025-11-07 | 23.21 (+0.01) | 13.42 (-0.06) | 8.83 (0.0) | 70 | 5.2 | -358 | 26.6 | -2 | 0.15 | 1346 | 136.0 | 137.0 | 137.5 | 135.0 |
| 2025-11-06 | 23.2 (+0.01) | 13.48 (-0.06) | 8.83 (-0.01) | 77 | 5.39 | -352 | 24.63 | -69 | 4.83 | 1429 | 137.5 | 139.0 | 139.5 | 136.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 23.19 (+0.05) | 13.54 (-0.05) | 8.84 (-0.01) | 280 | 18.6 | -306 | 20.33 | -55 | 3.65 | 1505 | 137.5 | 137.0 | 138.0 | 134.5 |
| 2025-11-04 | 23.14 (+0.07) | 13.59 (-0.15) | 8.85 (0.0) | 348 | 13.17 | -939 | 35.53 | 22 | 0.83 | 2643 | 138.0 | 139.0 | 140.5 | 137.5 |
| 2025-11-03 | 23.07 (+0.03) | 13.74 (-0.04) | 8.85 (0.0) | 169 | 10.32 | -234 | 14.29 | -15 | 0.92 | 1637 | 138.5 | 139.0 | 141.5 | 137.5 |
| 2025-10-31 | 23.04 (+0.06) | 13.78 (-0.03) | 8.85 (-0.01) | 537 | 24.55 | -214 | 9.79 | -53 | 2.42 | 2187 | 138.0 | 140.0 | 141.0 | 138.0 |
| 2025-10-30 | 22.98 (-0.02) | 13.81 (-0.05) | 8.86 (-0.02) | 10 | 0.4 | -301 | 12.17 | -124 | 5.01 | 2473 | 139.0 | 142.5 | 142.5 | 139.0 |
| 2025-10-29 | 23.0 (+0.04) | 13.86 (-0.05) | 8.88 (-0.01) | 563 | 28.68 | -344 | 17.52 | -68 | 3.46 | 1963 | 142.5 | 142.0 | 144.0 | 141.5 |
| 2025-10-28 | 22.96 (+0.05) | 13.91 (-0.07) | 8.89 (-0.01) | 268 | 11.29 | -388 | 16.34 | -78 | 3.29 | 2374 | 141.0 | 145.0 | 146.0 | 140.5 |
| 2025-10-27 | 22.91 (+0.08) | 13.98 (-0.02) | 8.9 (+0.01) | 329 | 13.41 | -158 | 6.44 | 61 | 2.49 | 2453 | 144.0 | 142.0 | 145.0 | 141.5 |
| 2025-10-23 | 22.83 (+0.02) | 14.0 (-0.04) | 8.89 (+0.01) | 118 | 8.37 | -256 | 18.17 | 55 | 3.9 | 1409 | 140.0 | 140.0 | 142.0 | 139.0 |
| 2025-10-22 | 22.81 (0.0) | 14.04 (+0.04) | 8.88 (0.0) | 29 | 2.42 | -31 | 2.59 | 39 | 3.26 | 1198 | 140.0 | 141.0 | 141.5 | 139.0 |
| 2025-10-21 | 22.81 (-0.05) | 14.0 (-0.05) | 8.88 (+0.02) | -372 | 13.93 | -351 | 13.14 | 122 | 4.57 | 2671 | 140.5 | 139.5 | 144.5 | 139.5 |
| 2025-10-20 | 22.86 (+0.06) | 14.05 (-0.07) | 8.86 (0.0) | 269 | 16.22 | -438 | 26.42 | -4 | 0.24 | 1658 | 139.0 | 138.5 | 140.0 | 138.0 |
| 2025-10-17 | 22.8 (-0.02) | 14.12 (-0.02) | 8.86 (-0.01) | 12 | 0.77 | -130 | 8.31 | -53 | 3.39 | 1565 | 139.0 | 139.5 | 142.5 | 139.0 |
| 2025-10-16 | 22.82 (-0.02) | 14.14 (-0.07) | 8.87 (0.0) | -108 | 4.5 | -399 | 16.63 | 5 | 0.21 | 2399 | 139.5 | 142.0 | 142.0 | 138.5 |
| 2025-10-15 | 22.84 (+0.12) | 14.21 (-0.02) | 8.87 (+0.01) | 616 | 16.78 | -134 | 3.65 | 42 | 1.14 | 3671 | 141.0 | 137.0 | 142.0 | 137.0 |
| 2025-10-14 | 22.72 (-0.09) | 14.23 (-0.03) | 8.86 (+0.01) | -564 | 14.07 | -166 | 4.14 | 59 | 1.47 | 4008 | 138.5 | 146.5 | 147.0 | 138.5 |
| 2025-10-13 | 22.81 (+0.02) | 14.26 (-0.01) | 8.85 (+0.02) | 110 | 5.82 | -82 | 4.34 | 138 | 7.31 | 1889 | 146.5 | 142.0 | 146.5 | 141.5 |
| 2025-10-09 | 22.79 (+0.04) | 14.27 (-0.04) | 8.83 (0.0) | 182 | 10.0 | -265 | 14.56 | -11 | 0.6 | 1820 | 147.5 | 150.0 | 151.0 | 146.5 |
| 2025-10-08 | 22.75 (-0.03) | 14.31 (-0.02) | 8.83 (-0.02) | -198 | 11.15 | -78 | 4.39 | -95 | 5.35 | 1775 | 150.0 | 151.5 | 151.5 | 148.0 |
| 2025-10-07 | 22.78 (+0.01) | 14.33 (-0.01) | 8.85 (+0.03) | -145 | 3.84 | -119 | 3.15 | 123 | 3.26 | 3774 | 151.5 | 147.5 | 151.5 | 146.0 |
| 2025-10-03 | 22.77 (+0.14) | 14.34 (-0.03) | 8.82 (0.0) | 1387 | 36.03 | -118 | 3.06 | 27 | 0.7 | 3850 | 147.0 | 148.0 | 149.0 | 144.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 22.63 (-0.06) | 14.37 (+0.01) | 8.82 (0.0) | -193 | 3.55 | 41 | 0.76 | -2 | 0.04 | 5429 | 147.0 | 157.0 | 157.0 | 146.5 |
| 2025-10-01 | 22.69 (-0.24) | 14.36 (+0.35) | 8.82 (-0.01) | -1451 | 28.0 | 2159 | 41.66 | -28 | 0.54 | 5183 | 156.0 | 156.0 | 157.0 | 153.0 |
| 2025-09-30 | 22.93 (+0.19) | 14.01 (-0.07) | 8.83 (0.0) | 1126 | 43.51 | -423 | 16.34 | -13 | 0.5 | 2588 | 155.5 | 154.5 | 157.0 | 154.5 |
| 2025-09-26 | 22.74 (+0.27) | 14.08 (-0.03) | 8.83 (-0.08) | 1666 | 34.08 | -187 | 3.82 | -505 | 10.33 | 4889 | 153.0 | 156.0 | 157.0 | 152.0 |
| 2025-09-25 | 22.47 (+0.43) | 14.11 (-0.12) | 8.91 (-0.03) | 2689 | 53.12 | -719 | 14.2 | -211 | 4.17 | 5062 | 157.5 | 160.5 | 162.5 | 156.0 |
| 2025-09-24 | 22.04 (+0.38) | 14.23 (-0.12) | 8.94 (0.0) | 2306 | 50.42 | -812 | 17.75 | -22 | 0.48 | 4574 | 160.0 | 164.0 | 164.0 | 160.0 |
| 2025-09-23 | 21.66 (+0.27) | 14.35 (-0.12) | 8.94 (-0.01) | 1826 | 40.57 | -754 | 16.75 | -36 | 0.8 | 4501 | 163.5 | 163.0 | 165.5 | 162.0 |
| 2025-09-22 | 21.39 (+0.12) | 14.47 (-0.12) | 8.95 (+0.06) | 764 | 13.7 | -683 | 12.25 | 363 | 6.51 | 5575 | 162.5 | 159.5 | 165.5 | 159.5 |
| 2025-09-19 | 21.27 (+0.05) | 14.59 (-0.13) | 8.89 (-0.03) | 264 | 8.58 | -802 | 26.06 | -146 | 4.74 | 3077 | 159.0 | 161.0 | 161.0 | 157.5 |
| 2025-09-18 | 21.22 (+0.2) | 14.72 (-0.03) | 8.92 (+0.05) | 1276 | 28.67 | -199 | 4.47 | 309 | 6.94 | 4451 | 160.0 | 157.0 | 160.0 | 156.0 |
| 2025-09-17 | 21.02 (+0.05) | 14.75 (-0.02) | 8.87 (-0.05) | 359 | 9.48 | -142 | 3.75 | -302 | 7.97 | 3787 | 156.5 | 160.0 | 160.0 | 155.5 |
| 2025-09-16 | 20.97 (+0.15) | 14.77 (-0.04) | 8.92 (+0.02) | 897 | 17.46 | -215 | 4.19 | 87 | 1.69 | 5137 | 160.0 | 158.5 | 162.0 | 155.5 |
| 2025-09-15 | 20.82 (+0.06) | 14.81 (-0.04) | 8.9 (-0.03) | 359 | 10.84 | -321 | 9.69 | -156 | 4.71 | 3312 | 158.0 | 159.5 | 161.0 | 157.0 |
| 2025-09-12 | 20.76 (+0.05) | 14.85 (-0.05) | 8.93 (+0.02) | 275 | 7.35 | -290 | 7.75 | 73 | 1.95 | 3741 | 158.5 | 157.5 | 159.5 | 156.0 |
| 2025-09-11 | 20.71 (+0.49) | 14.9 (-0.14) | 8.91 (-0.05) | 3063 | 49.89 | -871 | 14.19 | -302 | 4.92 | 6140 | 156.0 | 159.0 | 162.0 | 155.0 |
| 2025-09-10 | 20.22 (+0.22) | 15.04 (-0.09) | 8.96 (-0.04) | 1434 | 31.77 | -495 | 10.97 | -202 | 4.48 | 4513 | 159.5 | 162.0 | 164.5 | 159.5 |
| 2025-09-09 | 20.0 (+0.4) | 15.13 (-0.02) | 9.0 (-0.05) | 2479 | 34.39 | -122 | 1.69 | -328 | 4.55 | 7208 | 162.5 | 162.5 | 162.5 | 158.0 |
| 2025-09-08 | 19.6 (+0.21) | 15.15 (0.0) | 9.05 (-0.03) | 793 | 14.7 | -51 | 0.95 | -181 | 3.36 | 5393 | 162.0 | 164.0 | 165.0 | 158.0 |
| 2025-09-05 | 19.39 (+0.18) | 15.15 (+0.03) | 9.08 (+0.02) | 1074 | 21.17 | 157 | 3.09 | 99 | 1.95 | 5074 | 163.5 | 163.5 | 166.0 | 162.0 |
| 2025-09-04 | 19.21 (+0.21) | 15.12 (+0.07) | 9.06 (-0.04) | 1418 | 16.24 | 464 | 5.32 | -246 | 2.82 | 8730 | 162.5 | 165.0 | 166.5 | 160.5 |
| 2025-09-03 | 19.0 (+0.17) | 15.05 (-0.01) | 9.1 (+0.11) | 1060 | 6.93 | -31 | 0.2 | 688 | 4.5 | 15287 | 165.0 | 155.5 | 167.5 | 154.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 18.83 (+0.13) | 15.06 (+0.01) | 8.99 (0.0) | 1125 | 20.92 | 38 | 0.71 | 30 | 0.56 | 5378 | 154.5 | 154.0 | 157.0 | 150.5 |
| 2025-09-01 | 18.7 (+0.06) | 15.05 (0.0) | 8.99 (0.0) | 399 | 8.48 | -6 | 0.13 | -40 | 0.85 | 4703 | 153.0 | 153.5 | 156.0 | 151.0 |
| 2025-08-29 | 18.64 (+0.14) | 15.05 (-0.03) | 8.99 (-0.04) | 1809 | 27.24 | -174 | 2.62 | -222 | 3.34 | 6641 | 153.0 | 157.0 | 158.0 | 152.5 |
| 2025-08-28 | 18.5 (+0.38) | 15.08 (-0.01) | 9.03 (+0.01) | 2256 | 15.43 | -93 | 0.64 | 46 | 0.31 | 14621 | 157.0 | 156.0 | 161.0 | 152.0 |
| 2025-08-27 | 18.12 (+0.14) | 15.09 (+0.08) | 9.02 (+0.01) | 1022 | 11.3 | 511 | 5.65 | 47 | 0.52 | 9042 | 150.0 | 147.5 | 153.0 | 146.0 |
| 2025-08-26 | 17.98 (+0.2) | 15.01 (+0.02) | 9.01 (+0.08) | 789 | 4.93 | 129 | 0.81 | 521 | 3.26 | 15989 | 146.0 | 141.5 | 150.0 | 141.5 |
| 2025-08-25 | 17.78 (+0.1) | 14.99 (+0.04) | 8.93 (-0.01) | 529 | 11.38 | 234 | 5.03 | -90 | 1.94 | 4650 | 140.0 | 141.5 | 141.5 | 139.0 |
| 2025-08-22 | 17.68 (+0.17) | 14.95 (-0.01) | 8.94 (-0.02) | 546 | 7.06 | -59 | 0.76 | -145 | 1.87 | 7734 | 138.5 | 140.0 | 141.0 | 136.5 |
| 2025-08-21 | 17.51 (+0.08) | 14.96 (+0.21) | 8.96 (+0.07) | 493 | 2.85 | 1306 | 7.54 | 505 | 2.92 | 17317 | 137.5 | 129.0 | 140.0 | 128.5 |
| 2025-08-20 | 17.43 (+0.27) | 14.75 (-0.01) | 8.89 (+0.1) | 1665 | 22.86 | -49 | 0.67 | 610 | 8.37 | 7285 | 128.0 | 127.0 | 130.0 | 126.0 |
| 2025-08-19 | 17.16 (+0.23) | 14.76 (0.0) | 8.79 (0.0) | 1352 | 45.28 | -10 | 0.33 | -16 | 0.54 | 2986 | 125.5 | 127.0 | 127.0 | 124.5 |
| 2025-08-18 | 16.93 (-0.01) | 14.76 (0.0) | 8.79 (-0.01) | 107 | 2.6 | 4 | 0.1 | -59 | 1.43 | 4122 | 126.5 | 126.5 | 127.0 | 125.0 |
| 2025-08-15 | 16.94 (+0.23) | 14.76 (0.0) | 8.8 (+0.04) | 1444 | 22.49 | 31 | 0.48 | 265 | 4.13 | 6420 | 125.0 | 123.0 | 126.0 | 122.5 |
| 2025-08-14 | 16.71 (+0.39) | 14.76 (-0.02) | 8.76 (+0.02) | 2391 | 31.06 | -166 | 2.16 | 103 | 1.34 | 7697 | 121.0 | 119.5 | 123.5 | 119.5 |
| 2025-08-13 | 16.32 (+0.06) | 14.78 (-0.13) | 8.74 (0.0) | 211 | 9.53 | -780 | 35.21 | -26 | 1.17 | 2215 | 115.0 | 118.0 | 118.5 | 114.5 |
| 2025-08-12 | 16.26 (-0.01) | 14.91 (-0.08) | 8.74 (-0.01) | -65 | 2.7 | -491 | 20.4 | -12 | 0.5 | 2407 | 117.5 | 120.0 | 120.0 | 116.5 |
| 2025-08-11 | 16.27 (-0.04) | 14.99 (0.0) | 8.75 (0.0) | -247 | 12.5 | 0 | 0.0 | -35 | 1.77 | 1976 | 120.0 | 121.5 | 122.0 | 119.0 |
| 2025-08-08 | 16.31 (+0.12) | 14.99 (-0.02) | 8.75 (+0.01) | 708 | 30.05 | -159 | 6.75 | 35 | 1.49 | 2356 | 122.0 | 120.5 | 122.5 | 119.5 |
| 2025-08-07 | 16.19 (+0.22) | 15.01 (-0.13) | 8.74 (-0.01) | 1368 | 49.91 | -799 | 29.15 | -20 | 0.73 | 2741 | 120.5 | 121.5 | 122.0 | 119.5 |
| 2025-08-06 | 15.97 (+0.07) | 15.14 (0.0) | 8.75 (-0.01) | 454 | 16.0 | 19 | 0.67 | -73 | 2.57 | 2837 | 120.5 | 122.0 | 123.0 | 120.0 |
| 2025-08-05 | 15.9 (+0.34) | 15.14 (0.0) | 8.76 (+0.01) | 2121 | 40.0 | 21 | 0.4 | 75 | 1.41 | 5303 | 122.0 | 118.5 | 124.0 | 118.5 |
| 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 | 15.56 (+0.16) | 15.14 (+0.01) | 8.75 (0.0) | 978 | 52.72 | 10 | 0.54 | 7 | 0.38 | 1855 | 119.0 | 117.5 | 119.0 | 116.0 |
| 2025-08-01 | 15.4 (+0.18) | 15.13 (-0.05) | 8.75 (+0.01) | 1092 | 58.12 | -320 | 17.03 | 51 | 2.71 | 1879 | 118.0 | 116.5 | 118.5 | 116.0 |
| 2025-07-31 | 15.22 (+0.08) | 15.18 (-0.06) | 8.74 (0.0) | 405 | 23.78 | -348 | 20.43 | 13 | 0.76 | 1703 | 118.0 | 119.0 | 120.0 | 117.0 |
| 2025-07-30 | 15.14 (+0.11) | 15.24 (+0.01) | 8.74 (+0.01) | 707 | 47.87 | 71 | 4.81 | 32 | 2.17 | 1477 | 119.0 | 119.0 | 120.0 | 118.5 |
| 2025-07-29 | 15.03 (+0.03) | 15.23 (+0.01) | 8.73 (0.0) | 160 | 9.28 | 17 | 0.99 | 13 | 0.75 | 1724 | 119.0 | 119.5 | 119.5 | 117.5 |
| 2025-07-28 | 15.0 (+0.06) | 15.22 (0.0) | 8.73 (0.0) | 543 | 29.21 | 26 | 1.4 | 17 | 0.91 | 1859 | 120.0 | 119.5 | 120.5 | 118.5 |
| 2025-07-25 | 14.94 (-0.01) | 15.22 (-0.02) | 8.73 (0.0) | -66 | 6.53 | -110 | 10.88 | -22 | 2.18 | 1011 | 119.5 | 120.0 | 120.0 | 118.5 |
| 2025-07-24 | 14.95 (+0.09) | 15.24 (0.0) | 8.73 (0.0) | 516 | 27.45 | -2 | 0.11 | -20 | 1.06 | 1880 | 120.5 | 120.5 | 121.0 | 119.5 |
| 2025-07-23 | 14.86 (+0.12) | 15.24 (-0.01) | 8.73 (+0.01) | 857 | 30.48 | -58 | 2.06 | 84 | 2.99 | 2812 | 120.0 | 119.0 | 121.0 | 119.0 |
| 2025-07-22 | 14.74 (+0.22) | 15.25 (+0.6) | 8.72 (+0.01) | 1387 | 48.24 | -818 | 28.45 | 31 | 1.08 | 2875 | 118.5 | 121.0 | 121.0 | 118.0 |
| 2025-07-21 | 14.52 (+0.37) | 14.65 (-0.13) | 8.71 (-0.02) | 2066 | 59.4 | -809 | 23.26 | -82 | 2.36 | 3478 | 120.5 | 120.0 | 122.0 | 120.0 |
| 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 | 13.82 (+0.7) | 5.99 (-0.22) | 9.08 (+0.08) | 3824 | 11.89 | -1371 | 4.26 | 525 | 1.63 | 32173 | 110.0 | 114.0 | 117.5 | 109.0 |
| 2026-07-09 | 13.12 (+0.74) | 6.21 (-0.07) | 9.0 (+0.06) | 5404 | 19.92 | -433 | 1.6 | 318 | 1.17 | 27130 | 112.0 | 109.5 | 116.5 | 106.0 |
| 2026-07-03 | 12.38 (+2.08) | 6.28 (-1.27) | 8.94 (+0.08) | 13122 | 28.76 | -7932 | 17.38 | 545 | 1.19 | 45632 | 107.0 | 96.1 | 111.0 | 95.8 |
| 2026-06-26 | 10.3 (-0.97) | 7.55 (-0.24) | 8.86 (-0.22) | -4674 | 18.13 | -1503 | 5.83 | -1383 | 5.37 | 25777 | 96.0 | 102.5 | 102.5 | 95.8 |
| 2026-06-18 | 11.27 (-0.75) | 7.79 (-0.03) | 9.08 (-0.02) | -5886 | 34.91 | -209 | 1.24 | -140 | 0.83 | 16860 | 101.5 | 107.0 | 107.0 | 100.0 |
| 2026-06-12 | 12.02 (+0.51) | 7.82 (+0.02) | 9.1 (0.0) | 3192 | 11.96 | 122 | 0.46 | -15 | 0.06 | 26685 | 105.5 | 104.0 | 109.0 | 102.0 |
| 2026-06-05 | 11.51 (+0.02) | 7.8 (-0.31) | 9.1 (+0.01) | 1136 | 2.98 | -1897 | 4.98 | 101 | 0.26 | 38127 | 109.0 | 104.5 | 112.5 | 104.5 |
| 2026-05-29 | 11.49 (+0.27) | 8.11 (-0.71) | 9.09 (+0.01) | 3503 | 14.55 | -4430 | 18.4 | 72 | 0.3 | 24078 | 104.0 | 105.0 | 106.5 | 102.5 |
| 2026-05-22 | 11.22 (+1.38) | 8.82 (-1.03) | 9.08 (+0.02) | 8398 | 24.42 | -6459 | 18.78 | 95 | 0.28 | 34385 | 104.0 | 100.5 | 105.0 | 97.5 |
| 2026-05-15 | 9.84 (+0.46) | 9.85 (-0.05) | 9.06 (-0.01) | 1461 | 4.2 | -312 | 0.9 | -45 | 0.13 | 34810 | 99.5 | 98.7 | 107.0 | 97.4 |
| 2026-05-08 | 9.38 (-0.2) | 9.9 (-0.05) | 9.07 (-0.06) | -1922 | 12.64 | -349 | 2.3 | -419 | 2.76 | 15202 | 98.2 | 98.4 | 100.0 | 97.0 |
| 2026-04-30 | 9.58 (+0.03) | 9.95 (-0.07) | 9.13 (-0.1) | 611 | 4.69 | 22 | 0.17 | -212 | 1.63 | 13022 | 97.6 | 97.3 | 98.5 | 95.1 |
| 2026-04-24 | 9.55 (-0.22) | 10.02 (-0.65) | 9.23 (0.0) | -2122 | 7.31 | -3726 | 12.84 | 32 | 0.11 | 29018 | 96.6 | 98.9 | 103.5 | 96.3 |
| 2026-04-17 | 9.77 (-0.04) | 10.67 (-0.39) | 9.23 (-0.19) | -1251 | 4.94 | -2411 | 9.52 | -1185 | 4.68 | 25324 | 98.9 | 99.3 | 101.0 | 96.6 |
| 2026-04-10 | 9.81 (-0.45) | 11.06 (-0.07) | 9.42 (+0.01) | -3307 | 23.45 | -415 | 2.94 | 65 | 0.46 | 14103 | 100.0 | 100.5 | 101.5 | 97.7 |
| 2026-04-02 | 10.26 (+0.15) | 11.13 (-0.35) | 9.41 (+0.2) | -1261 | 3.87 | -2191 | 6.72 | 1175 | 3.61 | 32582 | 98.7 | 104.5 | 104.5 | 96.3 |
| 2026-03-27 | 10.11 (-0.33) | 11.48 (-0.4) | 9.21 (+0.04) | -1660 | 3.6 | -2519 | 5.47 | 260 | 0.56 | 46092 | 107.0 | 126.5 | 132.5 | 104.5 |
| 2026-03-20 | 10.44 (-1.01) | 11.88 (+0.28) | 9.17 (-0.11) | -9116 | 29.45 | 1779 | 5.75 | -644 | 2.08 | 30955 | 128.5 | 137.5 | 139.5 | 127.0 |
| 2026-03-13 | 11.45 (-2.2) | 11.6 (-0.01) | 9.28 (+0.11) | -15014 | 34.15 | -78 | 0.18 | 690 | 1.57 | 43965 | 136.0 | 119.5 | 138.0 | 116.5 |
| 2026-03-06 | 13.65 (-2.88) | 11.61 (-0.18) | 9.17 (+0.27) | -19437 | 33.64 | -1114 | 1.93 | 1678 | 2.9 | 57774 | 123.0 | 115.0 | 127.5 | 115.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 16.53 (-0.14) | 11.79 (-0.27) | 8.9 (-0.09) | -1690 | 12.69 | -1656 | 12.43 | -574 | 4.31 | 13318 | 113.0 | 112.0 | 114.5 | 109.0 |
| 2026-02-11 | 16.67 (-0.42) | 12.06 (+0.01) | 8.99 (-0.03) | -2936 | 27.7 | 25 | 0.24 | -160 | 1.51 | 10601 | 110.5 | 114.0 | 114.0 | 109.0 |
| 2026-02-06 | 17.09 (-0.38) | 12.05 (-0.08) | 9.02 (+0.02) | -2224 | 15.51 | -491 | 3.42 | 89 | 0.62 | 14336 | 112.5 | 112.5 | 113.5 | 109.5 |
| 2026-01-30 | 17.47 (-0.9) | 12.13 (-0.28) | 9.0 (0.0) | -5432 | 30.41 | -1675 | 9.38 | 21 | 0.12 | 17862 | 112.5 | 117.5 | 118.0 | 111.5 |
| 2026-01-23 | 18.37 (-1.18) | 12.41 (0.0) | 9.0 (+0.04) | -7292 | 38.54 | -1643 | 8.68 | 255 | 1.35 | 18920 | 117.0 | 117.5 | 120.5 | 115.5 |
| 2026-01-16 | 19.55 (-0.62) | 12.41 (-0.44) | 8.96 (-0.01) | -3813 | 25.71 | -2701 | 18.22 | -64 | 0.43 | 14828 | 117.0 | 117.0 | 119.0 | 114.5 |
| 2026-01-09 | 20.17 (-0.19) | 12.85 (-0.55) | 8.97 (0.0) | -1521 | 10.48 | -3468 | 23.91 | -15 | 0.1 | 14507 | 116.5 | 118.0 | 118.0 | 112.5 |
| 2026-01-02 | 20.36 (-0.68) | 13.4 (+0.32) | 8.97 (+0.02) | -4190 | 25.74 | 1998 | 12.27 | 90 | 0.55 | 16277 | 117.5 | 117.5 | 119.5 | 116.0 |
| 2025-12-26 | 21.04 (+0.07) | 13.08 (-0.37) | 8.95 (+0.01) | 352 | 5.06 | -2244 | 32.27 | 116 | 1.67 | 6954 | 116.5 | 116.5 | 120.5 | 116.5 |
| 2025-12-19 | 20.97 (-0.09) | 13.45 (-0.24) | 8.94 (+0.01) | -608 | 6.79 | -1513 | 16.9 | 49 | 0.55 | 8952 | 116.5 | 119.0 | 120.0 | 115.5 |
| 2025-12-12 | 21.06 (-0.45) | 13.69 (-0.04) | 8.93 (+0.01) | -2785 | 32.23 | -254 | 2.94 | 37 | 0.43 | 8641 | 120.0 | 123.0 | 123.5 | 119.0 |
| 2025-12-05 | 21.51 (-0.66) | 13.73 (+0.19) | 8.92 (+0.01) | -4080 | 43.24 | 1160 | 12.29 | 65 | 0.69 | 9436 | 121.5 | 125.5 | 126.0 | 120.5 |
| 2025-11-28 | 22.17 (-0.47) | 13.54 (-0.06) | 8.91 (+0.03) | -2506 | 22.13 | -355 | 3.13 | 197 | 1.74 | 11324 | 125.5 | 121.0 | 127.0 | 119.0 |
| 2025-11-21 | 22.64 (-0.31) | 13.6 (+0.21) | 8.88 (+0.07) | -1821 | 12.4 | 1275 | 8.68 | 427 | 2.91 | 14687 | 120.5 | 130.0 | 130.5 | 120.0 |
| 2025-11-14 | 22.95 (-0.26) | 13.39 (-0.03) | 8.81 (-0.02) | -1964 | 18.9 | -182 | 1.75 | -114 | 1.1 | 10393 | 131.0 | 137.0 | 138.0 | 127.0 |
| 2025-11-07 | 23.21 (+0.17) | 13.42 (-0.36) | 8.83 (-0.02) | 944 | 11.03 | -2189 | 25.57 | -119 | 1.39 | 8562 | 136.0 | 139.0 | 141.5 | 134.5 |
| 2025-10-31 | 23.04 (+0.21) | 13.78 (-0.22) | 8.85 (-0.04) | 1707 | 14.91 | -1405 | 12.27 | -262 | 2.29 | 11452 | 138.0 | 142.0 | 146.0 | 138.0 |
| 2025-10-23 | 22.83 (+0.03) | 14.0 (-0.12) | 8.89 (+0.03) | 44 | 0.63 | -1076 | 15.51 | 212 | 3.06 | 6937 | 140.0 | 138.5 | 144.5 | 138.0 |
| 2025-10-17 | 22.8 (+0.01) | 14.12 (-0.15) | 8.86 (+0.03) | 66 | 0.49 | -911 | 6.73 | 191 | 1.41 | 13533 | 139.0 | 142.0 | 147.0 | 137.0 |
| 2025-10-09 | 22.79 (+0.02) | 14.27 (-0.07) | 8.83 (+0.01) | -161 | 2.18 | -462 | 6.27 | 17 | 0.23 | 7370 | 147.5 | 147.5 | 151.5 | 146.0 |
| 2025-10-03 | 22.77 (+0.03) | 14.34 (+0.26) | 8.82 (-0.01) | 869 | 5.1 | 1659 | 9.73 | -16 | 0.09 | 17051 | 147.0 | 154.5 | 157.0 | 144.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 22.74 (+1.47) | 14.08 (-0.51) | 8.83 (-0.06) | 9251 | 37.6 | -3155 | 12.82 | -411 | 1.67 | 24603 | 153.0 | 159.5 | 165.5 | 152.0 |
| 2025-09-19 | 21.27 (+0.51) | 14.59 (-0.26) | 8.89 (-0.04) | 3155 | 15.96 | -1679 | 8.49 | -208 | 1.05 | 19766 | 159.0 | 159.5 | 162.0 | 155.5 |
| 2025-09-12 | 20.76 (+1.37) | 14.85 (-0.3) | 8.93 (-0.15) | 8044 | 29.79 | -1829 | 6.77 | -940 | 3.48 | 26998 | 158.5 | 164.0 | 165.0 | 155.0 |
| 2025-09-05 | 19.39 (+0.75) | 15.15 (+0.1) | 9.08 (+0.09) | 5076 | 12.96 | 622 | 1.59 | 531 | 1.36 | 39175 | 163.5 | 153.5 | 167.5 | 150.5 |
| 2025-08-29 | 18.64 (+0.96) | 15.05 (+0.1) | 8.99 (+0.05) | 6405 | 12.57 | 607 | 1.19 | 302 | 0.59 | 50945 | 153.0 | 141.5 | 161.0 | 139.0 |
| 2025-08-22 | 17.68 (+0.74) | 14.95 (+0.19) | 8.94 (+0.14) | 4163 | 10.55 | 1192 | 3.02 | 895 | 2.27 | 39445 | 138.5 | 126.5 | 141.0 | 124.5 |
| 2025-08-15 | 16.94 (+0.63) | 14.76 (-0.23) | 8.8 (+0.05) | 3734 | 18.02 | -1406 | 6.79 | 295 | 1.42 | 20716 | 125.0 | 121.5 | 126.0 | 114.5 |
| 2025-08-08 | 16.31 (+0.91) | 14.99 (-0.14) | 8.75 (0.0) | 5629 | 37.3 | -908 | 6.02 | 24 | 0.16 | 15093 | 122.0 | 117.5 | 124.0 | 116.0 |
| 2025-08-01 | 15.4 (+0.46) | 15.13 (-0.09) | 8.75 (+0.02) | 2907 | 33.63 | -554 | 6.41 | 126 | 1.46 | 8644 | 118.0 | 119.5 | 120.5 | 116.0 |
| 2025-07-25 | 14.94 (+0.79) | 15.22 (+0.44) | 8.73 (0.0) | 4760 | 39.48 | -1797 | 14.9 | -9 | 0.07 | 12058 | 119.5 | 120.0 | 122.0 | 118.0 |
| 2025-07-18 | 14.15 (+0.57) | 14.78 (-0.17) | 8.73 (-0.06) | 3779 | 29.29 | -1109 | 8.59 | -371 | 2.88 | 12903 | 119.5 | 116.5 | 120.5 | 114.5 |
| 2025-07-11 | 13.58 (+0.11) | 14.95 (+0.31) | 8.79 (+0.01) | 683 | 5.09 | 2033 | 15.16 | 65 | 0.48 | 13409 | 116.0 | 112.0 | 117.5 | 111.0 |
| 2025-07-04 | 13.47 (-0.51) | 14.64 (+0.43) | 8.78 (+0.05) | -3417 | 21.69 | 2643 | 16.77 | 276 | 1.75 | 15757 | 112.0 | 113.5 | 115.5 | 110.0 |
| 2025-06-27 | 13.98 (+0.61) | 14.21 (-0.15) | 8.73 (-0.14) | 5367 | 16.21 | -1014 | 3.06 | -896 | 2.71 | 33116 | 113.0 | 124.5 | 125.0 | 111.5 |
| 2025-06-20 | 13.37 (+0.57) | 14.36 (+0.11) | 8.87 (+0.08) | 2255 | 12.99 | 777 | 4.48 | 588 | 3.39 | 17353 | 125.5 | 124.5 | 131.5 | 123.0 |
| 2025-06-13 | 12.8 (+0.56) | 14.25 (-0.11) | 8.79 (+0.11) | 3612 | 35.97 | -728 | 7.25 | 647 | 6.44 | 10043 | 125.0 | 122.0 | 127.0 | 121.5 |
| 2025-06-06 | 12.24 (-0.53) | 14.36 (+0.2) | 8.68 (+0.08) | -1911 | 19.58 | 1285 | 13.17 | 488 | 5.0 | 9758 | 121.0 | 122.0 | 123.5 | 119.5 |
| 2025-05-29 | 12.77 (-0.17) | 14.16 (+0.2) | 8.6 (-0.01) | -1586 | 16.61 | 1210 | 12.68 | -30 | 0.31 | 9546 | 121.5 | 123.0 | 123.0 | 119.0 |
| 2025-05-23 | 12.94 (-1.59) | 13.96 (+2.78) | 8.61 (+0.04) | -10387 | 28.68 | 17201 | 47.49 | 182 | 0.5 | 36220 | 125.5 | 118.5 | 126.5 | 115.0 |
| 2025-05-16 | 14.53 (-0.02) | 11.18 (-0.29) | 8.57 (-0.11) | 2244 | 14.09 | -792 | 4.97 | 105 | 0.66 | 15931 | 118.0 | 111.5 | 120.0 | 111.0 |
| 2025-05-09 | 14.55 (+0.03) | 11.47 (+0.01) | 8.68 (-0.01) | 282 | 2.9 | 65 | 0.67 | -95 | 0.98 | 9724 | 111.0 | 109.0 | 112.0 | 104.0 |
| 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 | 14.52 (-0.12) | 11.46 (0.0) | 8.69 (0.0) | -774 | 14.45 | 15 | 0.28 | -3 | 0.06 | 5355 | 108.5 | 106.5 | 110.0 | 105.5 |
| 2025-04-25 | 14.64 (-0.7) | 11.46 (+1.34) | 8.69 (+0.11) | -4140 | 25.25 | 3136 | 19.13 | 695 | 4.24 | 16393 | 105.5 | 103.0 | 107.0 | 97.3 |
| 2025-04-18 | 15.34 (+0.02) | 10.12 (-0.1) | 8.58 (+0.04) | 959 | 6.98 | -647 | 4.71 | 215 | 1.57 | 13734 | 101.0 | 97.5 | 103.0 | 94.9 |
| 2025-04-11 | 15.32 (+0.69) | 10.22 (0.0) | 8.54 (-0.28) | 4398 | 19.65 | 18 | 0.08 | -1662 | 7.43 | 22378 | 93.5 | 102.0 | 102.0 | 82.7 |
| 2025-04-02 | 14.63 (-0.01) | 10.22 (-0.03) | 8.82 (+0.05) | -73 | 0.98 | -222 | 2.98 | 251 | 3.37 | 7448 | 113.0 | 114.5 | 116.5 | 113.0 |
| 2025-03-28 | 14.64 (+0.23) | 10.25 (-0.19) | 8.77 (+0.13) | 1273 | 8.36 | -1146 | 7.53 | 833 | 5.47 | 15226 | 116.5 | 114.0 | 120.0 | 112.5 |
| 2025-03-21 | 14.41 (+0.01) | 10.44 (-0.3) | 8.64 (+0.03) | 501 | 6.68 | -1810 | 24.12 | 222 | 2.96 | 7505 | 114.0 | 114.5 | 115.5 | 112.5 |
| 2025-03-14 | 14.4 (-0.23) | 10.74 (+0.08) | 8.61 (+0.07) | -1822 | 17.01 | 462 | 4.31 | 390 | 3.64 | 10710 | 113.5 | 116.5 | 117.0 | 110.0 |
| 2025-03-07 | 14.63 (-0.39) | 10.66 (+0.22) | 8.54 (+0.04) | -3574 | 23.07 | 1396 | 9.01 | 255 | 1.65 | 15493 | 116.5 | 121.0 | 124.5 | 116.0 |
| 2025-02-27 | 15.02 (-0.34) | 10.44 (+0.02) | 8.5 (+0.14) | -2003 | 16.88 | 110 | 0.93 | 856 | 7.21 | 11867 | 122.5 | 124.0 | 127.5 | 122.0 |
| 2025-02-21 | 15.36 (+0.23) | 10.42 (-0.25) | 8.36 (+0.15) | 1666 | 8.23 | -1536 | 7.58 | 899 | 4.44 | 20254 | 124.5 | 120.0 | 127.0 | 118.0 |
| 2025-02-14 | 15.13 (-0.1) | 10.67 (-0.64) | 8.21 (+0.05) | 7 | 0.04 | -3916 | 22.34 | 315 | 1.8 | 17532 | 119.5 | 124.0 | 124.5 | 117.5 |
| 2025-02-07 | 15.23 (-0.04) | 11.31 (-0.1) | 8.16 (+0.2) | 525 | 3.19 | -620 | 3.77 | 1185 | 7.2 | 16463 | 122.0 | 115.5 | 123.0 | 115.5 |
| 2025-01-22 | 15.27 (+0.06) | 11.41 (+1.07) | 7.96 (+0.03) | 847 | 7.23 | 1176 | 10.03 | 224 | 1.91 | 11722 | 119.5 | 116.5 | 121.5 | 114.5 |
| 2025-01-17 | 15.21 (-0.1) | 10.34 (+0.11) | 7.93 (+0.19) | -451 | 1.57 | 707 | 2.46 | 1142 | 3.97 | 28778 | 116.5 | 112.0 | 122.0 | 111.0 |
| 2025-01-10 | 15.31 (+0.28) | 10.23 (-0.31) | 7.74 (+0.15) | 1907 | 13.03 | -1928 | 13.17 | 913 | 6.24 | 14636 | 112.5 | 107.0 | 115.0 | 106.5 |
| 2025-01-03 | 15.03 (+0.04) | 10.54 (-0.24) | 7.59 (+0.08) | 449 | 9.27 | -1465 | 30.26 | 519 | 10.72 | 4842 | 106.0 | 107.5 | 109.0 | 105.5 |
| 2024-12-27 | 14.99 (+0.25) | 10.78 (-0.28) | 7.51 (+0.06) | 1985 | 30.21 | -1735 | 26.41 | 340 | 5.18 | 6570 | 107.0 | 107.0 | 110.5 | 106.5 |
| 2024-12-20 | 14.74 (+0.01) | 11.06 (-0.27) | 7.45 (+0.09) | 545 | 6.24 | -1645 | 18.84 | 549 | 6.29 | 8730 | 106.0 | 107.0 | 108.0 | 103.0 |
| 2024-12-13 | 14.73 (-0.06) | 11.33 (-0.08) | 7.36 (+0.05) | -435 | 5.41 | -464 | 5.77 | 286 | 3.56 | 8037 | 106.5 | 108.0 | 110.5 | 106.0 |
| 2024-12-06 | 14.79 (-0.07) | 11.41 (-0.42) | 7.31 (+0.12) | 625 | 4.62 | -2506 | 18.52 | 810 | 5.99 | 13529 | 107.0 | 105.5 | 109.0 | 104.0 |
| 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 | 14.86 (-0.12) | 11.83 (-0.01) | 7.19 (+0.09) | -676 | 7.19 | -94 | 1.0 | 510 | 5.43 | 9398 | 104.5 | 106.0 | 107.0 | 102.0 |
| 2024-11-22 | 14.98 (-1.23) | 11.84 (+0.02) | 7.1 (+0.23) | -8302 | 37.29 | 107 | 0.48 | 1442 | 6.48 | 22266 | 106.0 | 113.0 | 114.0 | 101.5 |
| 2024-11-15 | 16.21 (+0.01) | 11.82 (-0.05) | 6.87 (+0.1) | -84 | 0.7 | -287 | 2.4 | 557 | 4.66 | 11965 | 113.0 | 116.0 | 119.5 | 112.0 |
| 2024-11-08 | 16.2 (+0.23) | 11.87 (-0.07) | 6.77 (+0.25) | 2729 | 17.21 | -428 | 2.7 | 1537 | 9.69 | 15861 | 114.5 | 113.5 | 119.0 | 112.0 |
| 2024-11-01 | 15.97 (+0.27) | 11.94 (+0.02) | 6.52 (+0.13) | 1156 | 13.05 | 71 | 0.8 | 787 | 8.89 | 8857 | 113.5 | 112.5 | 114.5 | 109.0 |
| 2024-10-25 | 15.7 (+0.18) | 11.92 (+0.67) | 6.39 (+0.08) | 961 | 13.3 | -244 | 3.38 | 482 | 6.67 | 7223 | 113.0 | 109.5 | 113.5 | 109.0 |
| 2024-10-18 | 15.52 (-0.18) | 11.25 (-0.05) | 6.31 (+0.14) | -1237 | 12.97 | -305 | 3.2 | 914 | 9.58 | 9541 | 110.0 | 112.0 | 114.5 | 109.5 |
| 2024-10-11 | 15.7 (-0.06) | 11.3 (+0.04) | 6.17 (+0.08) | -718 | 7.39 | 309 | 3.18 | 461 | 4.75 | 9715 | 111.5 | 112.5 | 115.0 | 110.5 |
| 2024-10-04 | 15.76 (-0.39) | 11.26 (+0.01) | 6.09 (+0.07) | -90 | 1.57 | 32 | 0.56 | 440 | 7.69 | 5721 | 111.5 | 112.5 | 113.5 | 110.5 |
| 2024-09-27 | 16.15 (+1.13) | 11.25 (-1.02) | 6.02 (+0.04) | 7655 | 34.16 | -6282 | 28.03 | 222 | 0.99 | 22409 | 112.0 | 108.5 | 116.0 | 107.0 |
| 2024-09-20 | 15.02 (+0.36) | 12.27 (-0.57) | 5.98 (+0.04) | 2950 | 31.37 | -3424 | 36.41 | 275 | 2.92 | 9404 | 107.5 | 109.5 | 111.0 | 106.5 |
| 2024-09-13 | 14.66 (-0.01) | 12.84 (+0.08) | 5.94 (+0.05) | -42 | 0.45 | 459 | 4.89 | 311 | 3.31 | 9384 | 109.0 | 107.0 | 111.5 | 105.0 |
| 2024-09-06 | 14.67 (+0.14) | 12.76 (+0.04) | 5.89 (+0.03) | 1018 | 11.0 | 272 | 2.94 | 169 | 1.83 | 9251 | 109.5 | 113.0 | 115.0 | 106.5 |
| 2024-08-30 | 14.53 (+0.01) | 12.72 (+0.03) | 5.86 (+0.01) | 889 | 11.24 | 154 | 1.95 | 79 | 1.0 | 7909 | 113.0 | 114.0 | 114.5 | 110.5 |
| 2024-08-23 | 14.52 (+0.18) | 12.69 (+0.01) | 5.85 (0.0) | 2128 | 18.86 | 91 | 0.81 | 3 | 0.03 | 11284 | 113.0 | 110.5 | 113.5 | 109.0 |
| 2024-08-16 | 14.34 (-0.05) | 12.68 (+0.09) | 5.85 (+0.03) | 1283 | 8.1 | 498 | 3.15 | 141 | 0.89 | 15831 | 110.0 | 102.5 | 113.5 | 101.5 |
| 2024-08-09 | 14.39 (+0.1) | 12.59 (+0.36) | 5.82 (-0.01) | -711 | 3.28 | 2268 | 10.45 | -60 | 0.28 | 21703 | 102.0 | 102.0 | 104.0 | 92.0 |
| 2024-08-02 | 14.29 (-0.21) | 12.23 (+0.37) | 5.83 (+0.04) | -1077 | 5.44 | 2270 | 11.46 | 286 | 1.44 | 19801 | 105.5 | 107.0 | 107.0 | 99.9 |
| 2024-07-26 | 14.5 (+0.17) | 11.86 (+0.38) | 5.79 (+0.05) | 654 | 4.32 | 813 | 5.37 | 283 | 1.87 | 15147 | 105.5 | 108.5 | 110.0 | 104.0 |
| 2024-07-19 | 14.33 (-0.48) | 11.48 (+0.27) | 5.74 (0.0) | -3143 | 17.84 | 1664 | 9.44 | -12 | 0.07 | 17622 | 108.5 | 111.0 | 114.0 | 108.0 |
| 2024-07-12 | 14.81 (-0.67) | 11.21 (+0.1) | 5.74 (+0.05) | -5055 | 18.05 | 609 | 2.17 | 287 | 1.02 | 28012 | 111.0 | 117.0 | 117.5 | 109.0 |
| 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 | 15.48 (-3.79) | 11.11 (+4.1) | 5.69 (+0.05) | -25691 | 25.2 | 25069 | 24.59 | 328 | 0.32 | 101936 | 117.0 | 116.0 | 126.5 | 112.5 |
| 2024-06-28 | 19.27 (-1.0) | 7.01 (+0.74) | 5.64 (-0.04) | -7177 | 19.31 | 4519 | 12.16 | -257 | 0.69 | 37173 | 114.0 | 121.5 | 122.5 | 113.5 |
| 2024-06-21 | 20.27 (+0.07) | 6.27 (+0.33) | 5.68 (+0.04) | 1726 | 3.82 | 2072 | 4.59 | 280 | 0.62 | 45145 | 120.5 | 115.0 | 122.5 | 114.0 |
| 2024-06-14 | 20.2 (+0.51) | 5.94 (-0.66) | 5.64 (-0.02) | 6255 | 20.27 | -4051 | 13.13 | -133 | 0.43 | 30854 | 114.0 | 111.5 | 115.0 | 107.5 |
| 2024-06-07 | 19.69 (+1.17) | 6.6 (-1.55) | 5.66 (-0.04) | 8285 | 16.03 | -9495 | 18.38 | -216 | 0.42 | 51671 | 112.5 | 114.0 | 117.0 | 109.5 |
| 2024-05-31 | 18.52 (+1.17) | 8.15 (-2.12) | 5.7 (+0.04) | 7329 | 15.32 | -12983 | 27.13 | 210 | 0.44 | 47846 | 114.0 | 114.5 | 117.0 | 112.0 |
| 2024-05-24 | 17.35 (+2.79) | 10.27 (-2.83) | 5.66 (+0.18) | 17004 | 17.08 | -17345 | 17.42 | 1069 | 1.07 | 99568 | 113.0 | 104.5 | 118.0 | 104.0 |
| 2024-05-17 | 14.56 (-0.54) | 13.1 (-0.69) | 5.48 (+0.01) | -4567 | 12.96 | -3451 | 9.79 | 374 | 1.06 | 35252 | 104.0 | 105.5 | 110.0 | 104.0 |
| 2024-05-10 | 15.1 (+0.03) | 13.79 (0.0) | 5.47 (-0.01) | -2717 | 11.12 | 1 | 0.0 | -42 | 0.17 | 24436 | 103.5 | 106.0 | 107.5 | 102.5 |
| 2024-05-03 | 15.07 (-0.7) | 13.79 (+0.11) | 5.48 (-0.04) | -3863 | 19.67 | 669 | 3.41 | -246 | 1.25 | 19636 | 105.5 | 107.5 | 109.0 | 103.0 |
| 2024-04-26 | 15.77 (+0.25) | 13.68 (-0.25) | 5.52 (+0.02) | 1597 | 5.67 | -2254 | 8.0 | 106 | 0.38 | 28184 | 106.5 | 106.5 | 109.5 | 104.0 |
| 2024-04-19 | 15.52 (-0.68) | 13.93 (-0.22) | 5.5 (+0.2) | -2226 | 4.52 | -1330 | 2.7 | 1200 | 2.44 | 49238 | 107.0 | 120.0 | 120.0 | 104.0 |
| 2024-04-12 | 16.2 (+0.96) | 14.15 (-1.38) | 5.3 (+0.02) | 3616 | 8.99 | -8402 | 20.88 | 143 | 0.36 | 40239 | 119.0 | 125.5 | 126.0 | 117.0 |
| 2024-04-03 | 15.24 (+0.76) | 15.53 (-0.34) | 5.28 (-0.01) | 3762 | 13.99 | -2033 | 7.56 | -58 | 0.22 | 26890 | 126.0 | 127.0 | 131.5 | 125.5 |
| 2024-03-29 | 14.48 (-0.81) | 15.87 (+0.8) | 5.29 (-0.33) | -6221 | 4.65 | 4862 | 3.64 | -2021 | 1.51 | 133749 | 127.5 | 146.5 | 152.0 | 126.5 |
| 2024-03-22 | 15.29 (-4.34) | 15.07 (+2.59) | 5.62 (+0.06) | -26033 | 12.27 | 15674 | 7.39 | 345 | 0.16 | 212166 | 145.5 | 131.0 | 161.5 | 128.0 |
| 2024-03-15 | 19.63 (-1.43) | 12.48 (+0.92) | 5.56 (+0.01) | -10406 | 8.64 | 5608 | 4.66 | 119 | 0.1 | 120378 | 130.0 | 121.0 | 140.5 | 119.5 |
| 2024-03-08 | 21.06 (-2.86) | 11.56 (+1.17) | 5.55 (-0.07) | -18045 | 14.21 | 7088 | 5.58 | -453 | 0.36 | 127026 | 120.0 | 126.0 | 135.5 | 118.0 |
| 2024-03-01 | 23.92 (-0.79) | 10.39 (+0.35) | 5.62 (+0.08) | -4943 | 5.09 | 2120 | 2.18 | 505 | 0.52 | 97117 | 131.0 | 117.0 | 131.0 | 116.0 |
| 2024-02-23 | 24.71 (-0.84) | 10.04 (+0.21) | 5.54 (+0.05) | -5188 | 5.19 | 1269 | 1.27 | 270 | 0.27 | 99872 | 114.0 | 105.0 | 127.0 | 104.5 |
| 2024-02-16 | 25.55 (-0.29) | 9.83 (0.0) | 5.49 (-0.02) | -1624 | 16.53 | 37 | 0.38 | -73 | 0.74 | 9824 | 104.5 | 106.0 | 106.5 | 103.0 |
| 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 | 25.84 (-0.05) | 9.83 (0.0) | 5.51 (-0.01) | -154 | 10.3 | -6 | 0.4 | -63 | 4.21 | 1495 | 103.5 | 105.0 | 105.0 | 102.5 |
| 2024-02-02 | 25.89 (-0.46) | 9.83 (-0.1) | 5.52 (-0.09) | -3030 | 13.14 | -651 | 2.82 | -575 | 2.49 | 23051 | 104.0 | 105.0 | 108.5 | 102.0 |
| 2024-01-26 | 26.35 (-1.35) | 9.93 (+0.3) | 5.61 (+0.09) | -8129 | 15.29 | 429 | 0.81 | 540 | 1.02 | 53164 | 105.0 | 106.5 | 113.5 | 103.5 |
| 2024-01-19 | 27.7 (+0.08) | 9.63 (+0.14) | 5.52 (+0.23) | 617 | 4.36 | 894 | 6.32 | 1390 | 9.82 | 14148 | 105.0 | 103.0 | 107.5 | 102.5 |
| 2024-01-12 | 27.62 (-0.21) | 9.49 (+0.09) | 5.29 (-0.02) | -1075 | 6.91 | 496 | 3.19 | -85 | 0.55 | 15554 | 102.5 | 102.5 | 106.0 | 102.0 |
| 2024-01-05 | 27.83 (-0.36) | 9.4 (+0.25) | 5.31 (-0.05) | -2205 | 10.61 | 1533 | 7.38 | -332 | 1.6 | 20782 | 103.5 | 111.5 | 112.0 | 103.0 |
| 2023-12-29 | 28.19 (-0.85) | 9.15 (+0.44) | 5.36 (-0.05) | -2332 | 6.18 | 2682 | 7.11 | -320 | 0.85 | 37730 | 111.0 | 110.0 | 113.5 | 104.0 |
| 2023-12-22 | 29.04 (-3.97) | 8.71 (+5.57) | 5.41 (-0.04) | -27126 | 32.92 | 33807 | 41.03 | -232 | 0.28 | 82402 | 109.0 | 108.0 | 110.0 | 102.0 |
| 2023-12-15 | 33.01 (-2.44) | 3.14 (+1.5) | 5.45 (+0.21) | -15041 | 14.52 | 9076 | 8.76 | 1271 | 1.23 | 103580 | 108.5 | 102.5 | 116.5 | 100.5 |
| 2023-12-08 | 35.45 (-0.34) | 1.64 (+0.2) | 5.24 (0.0) | -2365 | 4.84 | 1205 | 2.47 | 3 | 0.01 | 48879 | 103.0 | 110.5 | 110.5 | 99.9 |
| 2023-12-01 | 35.79 (-1.31) | 1.44 (+0.35) | 5.24 (+0.03) | -7897 | 14.62 | 2159 | 4.0 | 228 | 0.42 | 54026 | 105.0 | 102.0 | 106.5 | 95.2 |
| 2023-11-24 | 37.1 (+1.74) | 1.09 (+0.06) | 5.21 (-0.2) | 10667 | 10.84 | 355 | 0.36 | -1259 | 1.28 | 98363 | 102.0 | 92.2 | 111.0 | 92.0 |
| 2023-11-17 | 35.36 (+1.03) | 1.03 (+0.2) | 5.41 (+0.19) | 6618 | 20.13 | 1194 | 3.63 | 1149 | 3.49 | 32883 | 90.5 | 80.8 | 90.5 | 79.6 |
| 2023-11-10 | 34.33 (+0.44) | 0.83 (-0.03) | 5.22 (0.0) | 2622 | 13.72 | -206 | 1.08 | 47 | 0.25 | 19109 | 79.5 | 75.8 | 81.4 | 75.4 |
| 2023-11-03 | 33.89 (-0.14) | 0.86 (-0.05) | 5.22 (+0.11) | -824 | 6.37 | -258 | 1.99 | 645 | 4.98 | 12942 | 75.7 | 73.2 | 76.1 | 71.5 |
| 2023-10-27 | 34.03 (+0.19) | 0.91 (-0.54) | 5.11 (+0.01) | 1207 | 11.28 | -1961 | 18.33 | 65 | 0.61 | 10699 | 73.6 | 72.6 | 75.4 | 71.7 |
| 2023-10-20 | 33.84 (-0.45) | 1.45 (-0.16) | 5.1 (-0.1) | -2882 | 18.45 | -963 | 6.17 | -640 | 4.1 | 15617 | 73.8 | 78.5 | 78.5 | 73.0 |
| 2023-10-13 | 34.29 (+0.07) | 1.61 (+0.12) | 5.2 (-0.02) | 192 | 1.43 | 729 | 5.41 | -123 | 0.91 | 13472 | 79.0 | 78.3 | 81.1 | 75.3 |
| 2023-10-06 | 34.22 (-0.09) | 1.49 (+0.18) | 5.22 (+0.01) | -616 | 2.9 | 1113 | 5.23 | 110 | 0.52 | 21270 | 77.8 | 78.0 | 81.7 | 77.3 |
| 2023-09-28 | 34.31 (+0.09) | 1.31 (+0.1) | 5.21 (0.0) | 661 | 5.72 | 576 | 4.98 | -50 | 0.43 | 11560 | 77.6 | 77.6 | 79.5 | 74.6 |
| 2023-09-22 | 34.22 (-0.66) | 1.21 (+0.71) | 5.21 (+0.02) | -3693 | 6.63 | 4345 | 7.8 | 135 | 0.24 | 55678 | 77.9 | 74.4 | 84.7 | 73.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 34.88 (-0.31) | 0.5 (+0.29) | 5.19 (+0.15) | -1785 | 4.79 | 1757 | 4.72 | 919 | 2.47 | 37255 | 75.5 | 72.2 | 78.2 | 69.7 |
| 2023-09-08 | 35.19 (0.0) | 0.21 (+0.05) | 5.04 (0.0) | 107 | 0.92 | 313 | 2.7 | 29 | 0.25 | 11572 | 71.9 | 71.1 | 73.2 | 70.0 |
| 2023-09-01 | 35.19 (0.0) | 0.16 (+0.1) | 5.04 (+0.02) | -172 | 1.66 | 605 | 5.84 | 84 | 0.81 | 10366 | 70.8 | 69.8 | 71.8 | 68.0 |
| 2023-08-25 | 35.19 (+0.5) | 0.06 (+0.01) | 5.02 (-0.09) | 3624 | 24.18 | 36 | 0.24 | -522 | 3.48 | 14990 | 70.3 | 70.5 | 71.7 | 69.2 |
| 2023-08-18 | 34.69 (+0.51) | 0.05 (+0.03) | 5.11 (+0.09) | 2969 | 14.2 | 160 | 0.77 | 515 | 2.46 | 20913 | 70.2 | 66.0 | 71.1 | 64.0 |
| 2023-08-11 | 34.18 (+0.15) | 0.02 (0.0) | 5.02 (-0.02) | 1022 | 9.72 | 31 | 0.29 | -107 | 1.02 | 10514 | 65.9 | 64.2 | 67.0 | 63.0 |
| 2023-08-04 | 34.03 (-0.36) | 0.02 (0.0) | 5.04 (-0.06) | -2160 | 10.42 | 2 | 0.01 | -350 | 1.69 | 20722 | 64.2 | 68.2 | 69.8 | 62.6 |
| 2023-07-28 | 34.39 (+0.11) | 0.02 (0.0) | 5.1 (-0.01) | 615 | 4.46 | -3 | 0.02 | -96 | 0.7 | 13789 | 67.6 | 69.7 | 70.0 | 66.5 |
| 2023-07-21 | 34.28 (+0.22) | 0.02 (+0.02) | 5.11 (-0.03) | 1575 | 4.38 | 118 | 0.33 | -181 | 0.5 | 35934 | 69.3 | 69.0 | 73.9 | 67.2 |
| 2023-07-14 | 34.06 (+0.26) | 0.0 (-0.08) | 5.14 (+0.05) | 1608 | 6.88 | -905 | 3.87 | 340 | 1.45 | 23389 | 68.0 | 66.4 | 69.1 | 64.4 |
| 2023-07-07 | 33.8 (+0.32) | 0.08 (-0.31) | 5.09 (0.0) | 2101 | 10.83 | -878 | 4.53 | -29 | 0.15 | 19400 | 66.1 | 68.0 | 69.4 | 65.8 |
| 2023-06-30 | 33.48 (-0.55) | 0.39 (-0.08) | 5.09 (-0.03) | -4011 | 9.67 | -500 | 1.21 | -139 | 0.34 | 41486 | 66.9 | 72.8 | 74.5 | 65.0 |
| 2023-06-21 | 34.03 (+0.33) | 0.47 (0.0) | 5.12 (+0.09) | 1886 | 15.09 | 0 | 0.0 | 529 | 4.23 | 12501 | 72.8 | 71.3 | 73.4 | 70.3 |
| 2023-06-16 | 33.7 (+0.46) | 0.47 (+0.04) | 5.03 (-0.02) | 2537 | 9.68 | 300 | 1.14 | -110 | 0.42 | 26218 | 71.5 | 71.2 | 76.0 | 69.3 |
| 2023-06-09 | 33.24 (+0.37) | 0.43 (+0.03) | 5.05 (-0.08) | 2098 | 8.14 | 180 | 0.7 | -505 | 1.96 | 25764 | 71.2 | 72.8 | 72.9 | 69.7 |
| 2023-06-02 | 32.87 (+0.74) | 0.4 (0.0) | 5.13 (+0.03) | 4363 | 13.38 | 0 | 0.0 | 189 | 0.58 | 32613 | 72.4 | 67.9 | 73.4 | 67.4 |
| 2023-05-26 | 32.13 (+0.63) | 0.4 (0.0) | 5.1 (-0.01) | 3626 | 8.96 | 0 | 0.0 | -70 | 0.17 | 40453 | 67.4 | 65.0 | 69.6 | 65.0 |
| 2023-05-19 | 31.5 (+0.96) | 0.4 (0.0) | 5.11 (+0.13) | 7734 | 20.14 | 0 | 0.0 | 1124 | 2.93 | 38403 | 64.7 | 61.3 | 65.2 | 60.2 |
| 2023-05-12 | 30.54 (+0.69) | 0.4 (-0.01) | 4.98 (-0.02) | 4382 | 10.18 | -80 | 0.19 | -147 | 0.34 | 43041 | 61.6 | 63.5 | 64.1 | 60.3 |
| 2023-05-05 | 29.85 (+0.5) | 0.41 (-0.02) | 5.0 (+0.14) | 2745 | 6.79 | -80 | 0.2 | 878 | 2.17 | 40447 | 62.9 | 59.6 | 63.6 | 59.1 |
| 2023-04-28 | 29.35 (+0.53) | 0.43 (-0.04) | 4.86 (-0.03) | 3472 | 13.58 | -263 | 1.03 | -219 | 0.86 | 25568 | 58.8 | 57.9 | 59.9 | 55.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 28.82 (+1.5) | 0.47 (+0.24) | 4.89 (-0.24) | 8865 | 18.29 | 1430 | 2.95 | -1400 | 2.89 | 48476 | 57.9 | 57.1 | 62.5 | 57.1 |
| 2023-04-14 | 27.32 (+0.96) | 0.23 (+0.02) | 5.13 (+0.01) | 5674 | 18.94 | 146 | 0.49 | 31 | 0.1 | 29952 | 57.1 | 55.9 | 58.5 | 55.1 |
| 2023-04-07 | 26.36 (+0.29) | 0.21 (0.0) | 5.12 (-0.01) | 1724 | 18.77 | 0 | 0.0 | -36 | 0.39 | 9183 | 55.6 | 53.5 | 56.3 | 53.1 |
| 2023-03-31 | 26.07 (+1.1) | 0.21 (-0.05) | 5.13 (-0.1) | 6441 | 16.91 | -300 | 0.79 | -639 | 1.68 | 38082 | 53.5 | 57.0 | 57.0 | 52.4 |
| 2023-03-24 | 24.97 (-0.65) | 0.26 (+0.05) | 5.23 (+0.14) | -3886 | 12.49 | 300 | 0.96 | 866 | 2.78 | 31110 | 56.8 | 57.0 | 57.5 | 54.8 |
| 2023-03-17 | 25.62 (+0.71) | 0.21 (-0.06) | 5.09 (-0.11) | 4227 | 24.14 | -370 | 2.11 | -680 | 3.88 | 17510 | 56.1 | 57.1 | 57.7 | 55.9 |
| 2023-03-10 | 24.91 (+1.37) | 0.27 (0.0) | 5.2 (+0.02) | 8379 | 23.2 | -2 | 0.01 | 138 | 0.38 | 36111 | 57.4 | 54.8 | 59.3 | 54.2 |
| 2023-03-03 | 23.54 (+0.35) | 0.27 (+0.03) | 5.18 (+0.25) | 2100 | 11.99 | 200 | 1.14 | 1487 | 8.49 | 17517 | 54.4 | 50.6 | 54.6 | 50.4 |
| 2023-02-24 | 23.19 (+0.34) | 0.24 (-0.06) | 4.93 (-0.01) | 2251 | 36.22 | -376 | 6.05 | -36 | 0.58 | 6215 | 49.2 | 47.25 | 49.3 | 47.1 |
| 2023-02-17 | 22.85 (+0.2) | 0.3 (-0.1) | 4.94 (0.0) | 1215 | 25.62 | -584 | 12.32 | -4 | 0.08 | 4742 | 47.3 | 47.0 | 47.65 | 46.95 |
| 2023-02-10 | 22.65 (+0.2) | 0.4 (0.0) | 4.94 (+0.01) | 1365 | 22.88 | 0 | 0.0 | 57 | 0.96 | 5966 | 46.9 | 46.95 | 48.15 | 46.6 |
| 2023-02-03 | 22.45 (+0.18) | 0.4 (-0.09) | 4.93 (0.0) | 1067 | 16.75 | -550 | 8.63 | -3 | 0.05 | 6372 | 46.6 | 45.5 | 46.85 | 45.3 |
| 2023-01-17 | 22.27 (+0.07) | 0.49 (-0.01) | 4.93 (0.0) | 545 | 29.93 | -94 | 5.16 | -9 | 0.49 | 1821 | 45.15 | 44.4 | 45.2 | 44.4 |
| 2023-01-13 | 22.2 (+0.06) | 0.5 (0.0) | 4.93 (0.0) | 192 | 6.16 | 0 | 0.0 | 26 | 0.83 | 3117 | 44.4 | 44.55 | 44.85 | 44.25 |
| 2023-01-06 | 22.14 (-0.04) | 0.5 (0.0) | 4.93 (0.0) | -257 | 12.04 | 0 | 0.0 | -15 | 0.7 | 2134 | 44.45 | 44.0 | 44.65 | 43.65 |
| 2022-12-30 | 22.18 (-0.08) | 0.5 (+0.12) | 4.93 (-0.01) | -360 | 12.84 | 0 | 0.0 | -52 | 1.86 | 2803 | 44.15 | 43.55 | 44.65 | 42.7 |
| 2022-12-23 | 22.26 (+0.03) | 0.38 (0.0) | 4.94 (-0.02) | 125 | 2.73 | 0 | 0.0 | -135 | 2.95 | 4576 | 43.55 | 43.75 | 44.95 | 42.65 |
| 2022-12-16 | 22.23 (+0.12) | 0.38 (0.0) | 4.96 (+0.01) | 1152 | 16.84 | -4 | 0.06 | 44 | 0.64 | 6841 | 43.85 | 42.4 | 44.5 | 42.2 |
| 2022-12-09 | 22.11 (-0.17) | 0.38 (-0.09) | 4.95 (-0.01) | -1227 | 20.99 | -567 | 9.7 | -8 | 0.14 | 5846 | 42.3 | 43.5 | 43.55 | 41.7 |
| 2022-12-02 | 22.28 (+0.2) | 0.47 (-0.13) | 4.96 (-0.01) | 1151 | 19.92 | -780 | 13.5 | -103 | 1.78 | 5779 | 43.35 | 41.2 | 43.55 | 41.15 |
| 2022-11-25 | 22.08 (+0.05) | 0.6 (-0.05) | 4.97 (-0.07) | 258 | 5.99 | -294 | 6.83 | -412 | 9.57 | 4305 | 41.5 | 41.15 | 42.15 | 40.75 |
| 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 | 22.03 (+0.14) | 0.65 (-0.2) | 5.04 (-0.1) | 1064 | 16.47 | -1213 | 18.78 | -591 | 9.15 | 6460 | 41.15 | 40.65 | 41.55 | 40.15 |
| 2022-11-11 | 21.89 (0.0) | 0.85 (-0.05) | 5.14 (-0.09) | 121 | 2.26 | -271 | 5.05 | -573 | 10.68 | 5365 | 40.5 | 39.35 | 41.35 | 39.35 |
| 2022-11-04 | 21.89 (-0.07) | 0.9 (0.0) | 5.23 (-0.09) | -391 | 6.86 | 2 | 0.04 | -497 | 8.72 | 5702 | 39.15 | 38.5 | 39.95 | 38.45 |
| 2022-10-28 | 21.96 (-0.21) | 0.9 (0.0) | 5.32 (+0.01) | -904 | 15.25 | 2 | 0.03 | 38 | 0.64 | 5926 | 38.35 | 40.2 | 40.35 | 38.15 |
| 2022-10-21 | 22.17 (-0.01) | 0.9 (-0.02) | 5.31 (+0.01) | -503 | 7.08 | -135 | 1.9 | 66 | 0.93 | 7107 | 39.95 | 40.7 | 41.55 | 39.3 |
| 2022-10-14 | 22.18 (-0.06) | 0.92 (0.0) | 5.3 (+0.01) | -389 | 8.87 | 5 | 0.11 | 50 | 1.14 | 4387 | 41.25 | 41.55 | 42.0 | 40.0 |
| 2022-10-07 | 22.24 (+0.01) | 0.92 (-0.1) | 5.29 (0.0) | 15 | 0.44 | 92 | 2.69 | -7 | 0.2 | 3415 | 43.0 | 41.5 | 43.35 | 41.15 |
| 2022-09-30 | 22.23 (-0.21) | 1.02 (0.0) | 5.29 (0.0) | -1326 | 19.1 | 5 | 0.07 | 36 | 0.52 | 6943 | 42.25 | 42.7 | 42.95 | 41.0 |
| 2022-09-23 | 22.44 (-0.4) | 1.02 (+0.08) | 5.29 (0.0) | -2421 | 42.35 | 467 | 8.17 | -33 | 0.58 | 5717 | 43.4 | 45.3 | 45.65 | 43.1 |
| 2022-09-16 | 22.84 (+0.19) | 0.94 (0.0) | 5.29 (-0.01) | 1148 | 13.16 | 38 | 0.44 | -61 | 0.7 | 8725 | 45.15 | 47.0 | 47.45 | 45.15 |
| 2022-09-08 | 22.65 (-0.06) | 0.94 (+0.01) | 5.3 (-0.02) | -881 | 15.92 | 56 | 1.01 | -78 | 1.41 | 5534 | 46.6 | 46.8 | 46.8 | 44.5 |
| 2022-09-02 | 22.71 (+0.21) | 0.93 (+0.01) | 5.32 (-0.01) | 2065 | 22.43 | 11 | 0.12 | -71 | 0.77 | 9208 | 46.75 | 46.1 | 47.6 | 45.75 |
| 2022-08-26 | 22.5 (-0.99) | 0.92 (+0.08) | 5.33 (-0.03) | -5874 | 28.23 | 486 | 2.34 | -198 | 0.95 | 20809 | 47.45 | 48.65 | 48.65 | 45.95 |
| 2022-08-19 | 23.49 (-0.23) | 0.84 (+0.21) | 5.36 (-0.24) | -1530 | 5.96 | 1251 | 4.87 | -1457 | 5.67 | 25675 | 48.7 | 47.2 | 48.8 | 44.4 |
| 2022-08-12 | 23.72 (-0.52) | 0.63 (+0.28) | 5.6 (-0.05) | -2817 | 19.92 | 1695 | 11.98 | -280 | 1.98 | 14143 | 47.2 | 46.3 | 47.95 | 44.3 |
| 2022-08-05 | 24.24 (-0.25) | 0.35 (+0.13) | 5.65 (-0.12) | -1370 | 12.3 | 813 | 7.3 | -729 | 6.54 | 11142 | 47.1 | 47.0 | 48.0 | 44.45 |
| 2022-07-29 | 24.49 (+0.06) | 0.22 (+0.13) | 5.77 (-0.14) | 548 | 6.68 | 791 | 9.64 | -802 | 9.78 | 8202 | 47.1 | 46.15 | 47.15 | 44.3 |
| 2022-07-22 | 24.43 (+0.24) | 0.09 (-0.04) | 5.91 (0.0) | 1557 | 26.81 | -252 | 4.34 | -19 | 0.33 | 5807 | 46.25 | 42.4 | 46.3 | 42.15 |
| 2022-07-15 | 24.19 (+0.03) | 0.13 (+0.02) | 5.91 (-0.06) | 212 | 7.23 | 106 | 3.61 | -393 | 13.39 | 2934 | 42.2 | 42.4 | 42.6 | 40.3 |
| 2022-07-08 | 24.16 (+0.16) | 0.11 (0.0) | 5.97 (-0.15) | 1039 | 18.39 | 9 | 0.16 | -906 | 16.03 | 5651 | 42.1 | 39.75 | 42.35 | 39.1 |
| 2022-07-01 | 24.0 (-0.02) | 0.11 (+0.04) | 6.12 (+0.01) | -92 | 1.55 | 5 | 0.08 | 70 | 1.18 | 5949 | 39.75 | 42.9 | 43.15 | 39.6 |
| 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 | |||
| 2022-06-24 | 24.02 (+0.03) | 0.07 (0.0) | 6.11 (-0.02) | 115 | 2.34 | 5 | 0.1 | -109 | 2.22 | 4913 | 42.6 | 41.85 | 42.9 | 40.95 |
| 2022-06-17 | 23.99 (-0.3) | 0.07 (0.0) | 6.13 (-0.14) | -1472 | 18.9 | -1 | 0.01 | -832 | 10.68 | 7787 | 41.85 | 44.4 | 44.4 | 41.8 |
| 2022-06-10 | 24.29 (-0.07) | 0.07 (-0.01) | 6.27 (-0.13) | -476 | 8.32 | -19 | 0.33 | -766 | 13.39 | 5721 | 44.75 | 45.5 | 46.35 | 43.5 |
| 2022-06-02 | 24.36 (-0.04) | 0.08 (0.0) | 6.4 (-0.05) | -437 | 13.48 | 0 | 0.0 | -342 | 10.55 | 3243 | 45.5 | 44.95 | 46.05 | 44.95 |
| 2022-05-27 | 24.4 (-0.16) | 0.08 (0.0) | 6.45 (-0.04) | -1045 | 35.2 | 2 | 0.07 | -184 | 6.2 | 2969 | 44.55 | 44.55 | 44.9 | 43.9 |
| 2022-05-20 | 24.56 (-0.51) | 0.08 (0.0) | 6.49 (-0.35) | -449 | 6.41 | 5 | 0.07 | -1553 | 22.19 | 7000 | 44.5 | 43.4 | 45.8 | 43.25 |
| 2022-05-13 | 25.07 (-0.24) | 0.08 (0.0) | 6.84 (-0.09) | -1736 | 17.88 | 6 | 0.06 | -590 | 6.08 | 9710 | 43.25 | 46.55 | 46.6 | 43.05 |
| 2022-05-06 | 25.31 (-0.3) | 0.08 (0.0) | 6.93 (-0.06) | -2036 | 35.51 | 2 | 0.03 | -319 | 5.56 | 5733 | 47.2 | 46.2 | 47.55 | 46.2 |
| 2022-04-29 | 25.61 (-0.1) | 0.08 (+0.01) | 6.99 (-0.01) | -335 | 7.04 | 10 | 0.21 | -62 | 1.3 | 4760 | 46.05 | 46.5 | 46.5 | 45.3 |
| 2022-04-22 | 25.71 (-0.14) | 0.07 (0.0) | 7.0 (-0.05) | -1478 | 28.89 | 6 | 0.12 | -324 | 6.33 | 5116 | 46.9 | 46.0 | 47.9 | 45.65 |
| 2022-04-15 | 25.85 (-0.48) | 0.07 (0.0) | 7.05 (-0.04) | -2848 | 43.68 | 5 | 0.08 | -206 | 3.16 | 6520 | 46.2 | 48.1 | 48.1 | 46.0 |
| 2022-04-08 | 26.33 (-0.35) | 0.07 (-0.03) | 7.09 (-0.04) | -2582 | 47.59 | -164 | 3.02 | -228 | 4.2 | 5425 | 48.1 | 49.4 | 49.85 | 48.0 |
| 2022-04-01 | 26.68 (-0.58) | 0.1 (-0.01) | 7.13 (-0.04) | -3948 | 46.2 | 1 | 0.01 | -256 | 3.0 | 8546 | 49.3 | 50.7 | 50.8 | 49.15 |
| 2022-03-25 | 27.26 (-0.56) | 0.11 (0.0) | 7.17 (+0.1) | -3190 | 12.24 | 1 | 0.0 | 565 | 2.17 | 26063 | 51.0 | 56.0 | 57.2 | 50.8 |
| 2022-03-18 | 27.82 (-0.84) | 0.11 (-0.01) | 7.07 (0.0) | -4838 | 40.69 | -41 | 0.34 | 57 | 0.48 | 11889 | 56.0 | 57.1 | 57.4 | 55.6 |
| 2022-03-11 | 28.66 (-0.5) | 0.12 (+0.01) | 7.07 (+0.29) | -3156 | 32.49 | 14 | 0.14 | 1686 | 17.36 | 9714 | 57.3 | 57.6 | 58.0 | 56.0 |
| 2022-03-04 | 29.16 (-0.16) | 0.11 (0.0) | 6.78 (+0.27) | -827 | 5.05 | 2 | 0.01 | 1580 | 9.66 | 16363 | 58.4 | 57.3 | 58.7 | 54.9 |
| 2022-02-25 | 29.32 (-0.19) | 0.11 (0.0) | 6.51 (+0.1) | -1171 | 10.07 | 3 | 0.03 | 619 | 5.33 | 11624 | 58.7 | 58.2 | 60.0 | 57.8 |
| 2022-02-18 | 29.51 (-0.09) | 0.11 (+0.01) | 6.41 (+0.05) | -407 | 4.82 | 75 | 0.89 | 303 | 3.58 | 8452 | 58.6 | 56.1 | 59.0 | 55.7 |
| 2022-02-11 | 29.6 (-0.12) | 0.1 (0.0) | 6.36 (+0.04) | -388 | 6.51 | 1 | 0.02 | 203 | 3.4 | 5963 | 56.2 | 54.0 | 56.5 | 54.0 |
| 2022-01-26 | 29.72 (-0.29) | 0.1 (0.0) | 6.32 (+0.1) | -1789 | 57.21 | 3 | 0.1 | 626 | 20.02 | 3127 | 53.9 | 54.8 | 54.8 | 53.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 30.01 (-0.33) | 0.1 (+0.02) | 6.22 (+0.15) | -2270 | 40.89 | 86 | 1.55 | 885 | 15.94 | 5552 | 54.6 | 54.1 | 55.3 | 54.1 |
| 2022-01-14 | 30.34 (-0.45) | 0.08 (-0.01) | 6.07 (+0.2) | -2534 | 50.16 | -9 | 0.18 | 1154 | 22.84 | 5052 | 54.1 | 54.8 | 55.5 | 54.0 |
| 2022-01-07 | 30.79 (-0.17) | 0.09 (0.0) | 5.87 (+0.04) | -1230 | 18.14 | -1 | 0.01 | 279 | 4.12 | 6780 | 54.9 | 55.9 | 56.8 | 54.5 |
| 2021-12-30 | 30.96 (+0.01) | 0.09 (0.0) | 5.83 (+0.01) | 121 | 3.29 | 0 | 0.0 | 60 | 1.63 | 3673 | 55.7 | 54.2 | 55.9 | 54.2 |
| 2021-12-24 | 30.95 (0.0) | 0.09 (-0.12) | 5.82 (0.0) | 186 | 6.44 | -738 | 25.57 | 5 | 0.17 | 2886 | 54.1 | 53.6 | 54.2 | 53.1 |
| 2021-12-17 | 30.95 (-0.13) | 0.21 (-0.24) | 5.82 (+0.22) | -983 | 12.79 | -1440 | 18.73 | 1301 | 16.92 | 7688 | 53.6 | 54.6 | 54.7 | 53.4 |
| 2021-12-10 | 31.08 (-0.16) | 0.45 (-0.02) | 5.6 (+0.03) | -1093 | 27.93 | -100 | 2.55 | 140 | 3.58 | 3914 | 54.3 | 53.9 | 54.5 | 53.2 |
| 2021-12-03 | 31.24 (-0.18) | 0.47 (0.0) | 5.57 (+0.13) | -1171 | 25.41 | 6 | 0.13 | 798 | 17.31 | 4609 | 53.9 | 52.4 | 54.6 | 52.2 |
| 2021-11-26 | 31.42 (+0.02) | 0.47 (-0.01) | 5.44 (0.0) | 79 | 1.66 | -80 | 1.68 | -11 | 0.23 | 4749 | 52.8 | 54.8 | 54.9 | 52.7 |
| 2021-11-19 | 31.4 (-0.22) | 0.48 (+0.13) | 5.44 (0.0) | -1531 | 27.55 | 791 | 14.23 | -20 | 0.36 | 5558 | 54.7 | 54.9 | 54.9 | 54.1 |
| 2021-11-12 | 31.62 (+0.15) | 0.35 (+0.08) | 5.44 (-0.01) | 908 | 19.32 | 441 | 9.38 | -23 | 0.49 | 4699 | 54.4 | 54.1 | 55.2 | 53.6 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.82 (+2.83) | 5.99 (-1.05) | 9.08 (+0.2) | 18466 | 19.48 | -6551 | 6.91 | 1251 | 1.32 | 94797 | 110.0 | 103.0 | 117.5 | 101.0 |
| 2026-06-30 | 10.99 (-0.5) | 7.04 (-1.07) | 8.88 (-0.21) | -2348 | 2.0 | -6672 | 5.67 | -1300 | 1.11 | 117590 | 101.0 | 104.5 | 112.5 | 95.8 |
| 2026-05-29 | 11.49 (+1.91) | 8.11 (-1.84) | 9.09 (-0.04) | 11440 | 10.55 | -11550 | 10.65 | -297 | 0.27 | 108476 | 104.0 | 98.4 | 107.0 | 97.0 |
| 2026-04-30 | 9.58 (-0.31) | 9.95 (-1.18) | 9.13 (-0.21) | -4893 | 5.11 | -6532 | 6.82 | -857 | 0.9 | 95725 | 97.6 | 100.0 | 103.5 | 95.1 |
| 2026-03-31 | 9.89 (-6.64) | 11.13 (-0.66) | 9.34 (+0.44) | -47664 | 24.18 | -4121 | 2.09 | 2716 | 1.38 | 197114 | 97.5 | 115.0 | 139.5 | 96.3 |
| 2026-02-26 | 16.53 (-0.94) | 11.79 (-0.34) | 8.9 (-0.1) | -6850 | 17.91 | -2122 | 5.55 | -645 | 1.69 | 38256 | 113.0 | 112.5 | 114.5 | 109.0 |
| 2026-01-30 | 17.47 (-3.24) | 12.13 (-1.12) | 9.0 (+0.03) | -19881 | 28.16 | -8558 | 12.12 | 217 | 0.31 | 70601 | 112.5 | 117.0 | 120.5 | 111.5 |
| 2025-12-31 | 20.71 (-1.46) | 13.25 (-0.29) | 8.97 (+0.06) | -9488 | 20.73 | -1782 | 3.89 | 337 | 0.74 | 45779 | 117.0 | 125.5 | 126.0 | 115.5 |
| 2025-11-28 | 22.17 (-0.87) | 13.54 (-0.24) | 8.91 (+0.06) | -5347 | 11.89 | -1451 | 3.23 | 391 | 0.87 | 44968 | 125.5 | 139.0 | 141.5 | 119.0 |
| 2025-10-31 | 23.04 (+0.11) | 13.78 (-0.23) | 8.85 (+0.02) | 1399 | 2.6 | -1772 | 3.3 | 155 | 0.29 | 53757 | 138.0 | 156.0 | 157.0 | 137.0 |
| 2025-09-30 | 22.93 (+4.29) | 14.01 (-1.04) | 8.83 (-0.16) | 26652 | 23.56 | -6464 | 5.71 | -1041 | 0.92 | 113132 | 155.5 | 153.5 | 167.5 | 150.5 |
| 2025-08-29 | 18.64 (+3.42) | 15.05 (-0.13) | 8.99 (+0.25) | 21023 | 16.41 | -835 | 0.65 | 1567 | 1.22 | 128081 | 153.0 | 116.5 | 161.0 | 114.5 |
| 2025-07-31 | 15.22 (+1.11) | 15.18 (+0.98) | 8.74 (-0.05) | 6938 | 12.11 | 1593 | 2.78 | -284 | 0.5 | 57288 | 118.0 | 111.0 | 122.0 | 110.0 |
| 2025-06-30 | 14.11 (+1.34) | 14.2 (+0.04) | 8.79 (+0.19) | 10005 | 13.54 | 263 | 0.36 | 1147 | 1.55 | 73879 | 111.0 | 122.0 | 131.5 | 110.5 |
| 2025-05-29 | 12.77 (-1.76) | 14.16 (+2.7) | 8.6 (-0.09) | -9486 | 13.14 | 17678 | 24.48 | 164 | 0.23 | 72213 | 121.5 | 108.5 | 126.5 | 104.0 |
| 2025-04-30 | 14.53 (-0.14) | 11.46 (+1.21) | 8.69 (-0.14) | 429 | 0.7 | 2355 | 3.86 | -810 | 1.33 | 61031 | 107.0 | 114.5 | 115.5 | 82.7 |
| 2025-03-31 | 14.67 (-0.35) | 10.25 (-0.19) | 8.83 (+0.33) | -3642 | 6.95 | -1147 | 2.19 | 2004 | 3.82 | 52426 | 113.5 | 121.0 | 124.5 | 110.0 |
| 2025-02-27 | 15.02 (-0.25) | 10.44 (-0.97) | 8.5 (+0.54) | 195 | 0.29 | -5962 | 9.02 | 3255 | 4.92 | 66118 | 122.5 | 115.5 | 127.5 | 115.5 |
| 2025-01-22 | 15.27 (+0.3) | 11.41 (+0.72) | 7.96 (+0.42) | 2680 | 4.66 | -953 | 1.66 | 2581 | 4.49 | 57544 | 119.5 | 105.5 | 122.0 | 105.5 |
| 2024-12-31 | 14.97 (+0.11) | 10.69 (-1.14) | 7.54 (+0.35) | 2792 | 7.1 | -6907 | 17.57 | 2202 | 5.6 | 39302 | 106.0 | 105.5 | 110.5 | 103.0 |
| 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 | 14.86 (-0.94) | 11.83 (-0.1) | 7.19 (+0.71) | -5419 | 8.72 | -626 | 1.01 | 4290 | 6.9 | 62171 | 104.5 | 109.0 | 119.5 | 101.5 |
| 2024-10-30 | 15.8 (-0.2) | 11.93 (+0.7) | 6.48 (+0.45) | -900 | 2.49 | -104 | 0.29 | 2754 | 7.62 | 36161 | 111.5 | 112.0 | 115.0 | 109.0 |
| 2024-09-30 | 16.0 (+1.47) | 11.23 (-1.49) | 6.03 (+0.17) | 11639 | 22.1 | -9084 | 17.25 | 1063 | 2.02 | 52668 | 111.5 | 113.0 | 116.0 | 105.0 |
| 2024-08-30 | 14.53 (+0.12) | 12.72 (+0.74) | 5.86 (+0.05) | 2884 | 4.65 | 4484 | 7.23 | 327 | 0.53 | 62048 | 113.0 | 104.0 | 114.5 | 92.0 |
| 2024-07-31 | 14.41 (-4.86) | 11.98 (+4.97) | 5.81 (+0.17) | -33607 | 18.97 | 28952 | 16.34 | 1008 | 0.57 | 177201 | 102.5 | 116.0 | 126.5 | 99.9 |
| 2024-06-28 | 19.27 (+0.75) | 7.01 (-1.14) | 5.64 (-0.06) | 9089 | 5.51 | -6955 | 4.22 | -326 | 0.2 | 164845 | 114.0 | 114.0 | 122.5 | 107.5 |
| 2024-05-31 | 18.52 (+2.92) | 8.15 (-5.52) | 5.7 (+0.23) | 14541 | 6.68 | -33049 | 15.19 | 1684 | 0.77 | 217583 | 114.0 | 105.0 | 118.0 | 102.5 |
| 2024-04-30 | 15.6 (+1.12) | 13.67 (-2.2) | 5.47 (+0.18) | 5394 | 3.51 | -14079 | 9.16 | 1072 | 0.7 | 153709 | 105.0 | 127.0 | 131.5 | 104.0 |
| 2024-03-29 | 14.48 (-9.26) | 15.87 (+5.63) | 5.29 (-0.26) | -59542 | 9.54 | 34116 | 5.46 | -1599 | 0.26 | 624444 | 127.5 | 119.0 | 161.5 | 117.5 |
| 2024-02-29 | 23.74 (-2.32) | 10.24 (+0.41) | 5.55 (+0.01) | -14087 | 7.73 | 2504 | 1.37 | 58 | 0.03 | 182177 | 119.5 | 103.5 | 130.0 | 102.0 |
| 2024-01-31 | 26.06 (-2.13) | 9.83 (+0.68) | 5.54 (+0.18) | -12807 | 10.52 | 2733 | 2.25 | 1108 | 0.91 | 121707 | 103.0 | 111.5 | 113.5 | 102.0 |
| 2023-12-29 | 28.19 (-7.87) | 9.15 (+7.81) | 5.36 (+0.13) | -48503 | 17.03 | 47419 | 16.65 | 791 | 0.28 | 284782 | 111.0 | 102.0 | 116.5 | 99.9 |
| 2023-11-30 | 36.06 (+2.31) | 1.34 (+0.38) | 5.23 (+0.03) | 14586 | 7.33 | 2284 | 1.15 | 176 | 0.09 | 199057 | 101.5 | 72.9 | 111.0 | 72.3 |
| 2023-10-31 | 33.75 (-0.56) | 0.96 (-0.35) | 5.2 (-0.01) | -3860 | 5.75 | -771 | 1.15 | -23 | 0.03 | 67138 | 72.3 | 78.0 | 81.7 | 71.5 |
| 2023-09-28 | 34.31 (-0.81) | 1.31 (+1.19) | 5.21 (+0.18) | -4329 | 3.64 | 7191 | 6.04 | 1096 | 0.92 | 118994 | 77.6 | 71.0 | 84.7 | 69.7 |
| 2023-08-31 | 35.12 (+0.78) | 0.12 (+0.1) | 5.03 (-0.08) | 5269 | 7.73 | 634 | 0.93 | -530 | 0.78 | 68181 | 70.4 | 68.4 | 71.7 | 62.6 |
| 2023-07-31 | 34.34 (+0.86) | 0.02 (-0.37) | 5.11 (+0.02) | 5532 | 5.59 | -1668 | 1.69 | 121 | 0.12 | 98913 | 67.7 | 68.0 | 73.9 | 64.4 |
| 2023-06-30 | 33.48 (+0.94) | 0.39 (-0.01) | 5.09 (-0.05) | 4603 | 3.79 | -20 | 0.02 | -288 | 0.24 | 121337 | 66.9 | 68.9 | 76.0 | 65.0 |
| 2023-05-31 | 32.54 (+3.19) | 0.4 (-0.03) | 5.14 (+0.28) | 20757 | 11.56 | -160 | 0.09 | 2037 | 1.13 | 179593 | 69.2 | 59.6 | 69.7 | 59.1 |
| 2023-04-28 | 29.35 (+3.28) | 0.43 (+0.22) | 4.86 (-0.27) | 19735 | 17.44 | 1313 | 1.16 | -1624 | 1.43 | 113180 | 58.8 | 53.5 | 62.5 | 53.1 |
| 2023-03-31 | 26.07 (+2.88) | 0.21 (-0.03) | 5.13 (+0.2) | 17261 | 12.3 | -172 | 0.12 | 1172 | 0.84 | 140331 | 53.5 | 50.6 | 59.3 | 50.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 23.19 (+0.84) | 0.24 (-0.16) | 4.93 (0.0) | 5391 | 25.95 | -960 | 4.62 | 0 | 0.0 | 20773 | 49.2 | 45.5 | 49.3 | 45.5 |
| 2023-01-31 | 22.35 (+0.17) | 0.4 (-0.1) | 4.93 (0.0) | 987 | 10.28 | -644 | 6.71 | 16 | 0.17 | 9597 | 45.5 | 44.0 | 46.05 | 43.65 |
| 2022-12-30 | 22.18 (-0.02) | 0.5 (-0.03) | 4.93 (-0.05) | 130 | 0.57 | -956 | 4.23 | -301 | 1.33 | 22621 | 44.15 | 43.0 | 44.95 | 41.7 |
| 2022-11-30 | 22.2 (+0.23) | 0.53 (-0.37) | 4.98 (-0.32) | 1731 | 7.36 | -2173 | 9.23 | -1902 | 8.08 | 23533 | 42.7 | 38.85 | 43.0 | 38.6 |
| 2022-10-31 | 21.97 (-0.26) | 0.9 (-0.12) | 5.3 (+0.01) | -1749 | 7.82 | -34 | 0.15 | 23 | 0.1 | 22362 | 38.95 | 41.5 | 43.35 | 38.15 |
| 2022-09-30 | 22.23 (-0.37) | 1.02 (+0.09) | 5.29 (-0.04) | -2824 | 9.45 | 566 | 1.89 | -210 | 0.7 | 29897 | 42.25 | 47.25 | 47.45 | 41.0 |
| 2022-08-31 | 22.6 (-1.89) | 0.93 (+0.71) | 5.33 (-0.44) | -10182 | 13.05 | 4256 | 5.46 | -2661 | 3.41 | 78002 | 47.6 | 47.0 | 48.8 | 44.3 |
| 2022-07-29 | 24.49 (+0.44) | 0.22 (+0.11) | 5.77 (-0.36) | 3068 | 12.83 | 657 | 2.75 | -2122 | 8.87 | 23910 | 47.1 | 40.35 | 47.15 | 39.1 |
| 2022-06-30 | 24.05 (-0.34) | 0.11 (+0.03) | 6.13 (-0.28) | -1985 | 8.1 | -13 | 0.05 | -1734 | 7.07 | 24518 | 40.35 | 45.55 | 46.35 | 40.25 |
| 2022-05-31 | 24.39 (-1.22) | 0.08 (0.0) | 6.41 (-0.58) | -5355 | 19.69 | 15 | 0.06 | -2889 | 10.62 | 27195 | 45.5 | 46.2 | 47.55 | 43.05 |
| 2022-04-29 | 25.61 (-1.14) | 0.08 (-0.02) | 6.99 (-0.2) | -7878 | 33.25 | -143 | 0.6 | -1162 | 4.9 | 23691 | 46.05 | 49.65 | 49.85 | 45.3 |
| 2022-03-31 | 26.75 (-2.57) | 0.1 (-0.01) | 7.19 (+0.68) | -15324 | 21.67 | -23 | 0.03 | 3974 | 5.62 | 70709 | 49.75 | 57.3 | 58.7 | 49.6 |
| 2022-02-25 | 29.32 (-0.4) | 0.11 (+0.01) | 6.51 (+0.19) | -1966 | 7.55 | 79 | 0.3 | 1125 | 4.32 | 26040 | 58.7 | 54.0 | 60.0 | 54.0 |
| 2022-01-26 | 29.72 (-1.24) | 0.1 (+0.01) | 6.32 (+0.49) | -7823 | 38.14 | 79 | 0.39 | 2944 | 14.35 | 20512 | 53.9 | 55.9 | 56.8 | 53.8 |
| 2021-12-30 | 30.96 (-0.35) | 0.09 (-0.38) | 5.83 (+0.31) | -2293 | 11.07 | -2278 | 11.0 | 1823 | 8.8 | 20718 | 55.7 | 53.9 | 55.9 | 53.1 |
| 2021-11-30 | 31.31 (-0.09) | 0.47 (+0.22) | 5.52 (+0.07) | -655 | 3.09 | 1300 | 6.14 | 395 | 1.87 | 21168 | 53.9 | 52.3 | 55.2 | 52.2 |
| 2021-10-29 | 31.4 (-0.13) | 0.25 (-0.02) | 5.45 (+0.05) | -919 | 7.15 | -97 | 0.75 | 323 | 2.51 | 12848 | 52.3 | 51.2 | 53.2 | 49.8 |
| 2021-09-30 | 31.53 (-0.28) | 0.27 (+0.01) | 5.4 (-0.02) | -1504 | 10.04 | 112 | 0.75 | -136 | 0.91 | 14973 | 51.7 | 52.8 | 54.1 | 50.5 |
| 2021-08-31 | 31.81 () | 0.26 () | 5.42 () | -2565 | 13.11 | 26 | 0.13 | 163 | 0.83 | 19572 | 52.3 | 55.4 | 55.4 | 50.7 |