- 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 | 12.12 (-0.54) | 0.07 (+0.05) | 4.08 (-0.16) | -1392 | 19.12 | 125 | 1.72 | -402 | 5.52 | 7282 | 184.0 | 195.0 | 198.0 | 183.5 |
| 2026-07-16 | 12.66 (-0.02) | 0.02 (0.0) | 4.24 (-0.02) | 184 | 5.19 | 0 | 0.0 | -52 | 1.47 | 3542 | 203.5 | 206.0 | 209.0 | 199.0 |
| 2026-07-15 | 12.68 (-0.58) | 0.02 (0.0) | 4.26 (+0.09) | -746 | 15.06 | 0 | 0.0 | 236 | 4.76 | 4955 | 207.0 | 210.5 | 210.5 | 203.5 |
| 2026-07-14 | 13.26 (-0.18) | 0.02 (0.0) | 4.17 (-0.12) | -232 | 2.91 | 0 | 0.0 | -314 | 3.94 | 7975 | 207.0 | 212.0 | 214.0 | 194.0 |
| 2026-07-13 | 13.44 (-0.04) | 0.02 (0.0) | 4.29 (-0.04) | 108 | 2.08 | 1 | 0.02 | -129 | 2.48 | 5197 | 213.0 | 219.0 | 220.5 | 211.0 |
| 2026-07-09 | 13.48 (-0.02) | 0.02 (0.0) | 4.33 (+0.09) | 76 | 1.03 | 0 | 0.0 | 248 | 3.37 | 7366 | 216.0 | 218.5 | 220.0 | 214.0 |
| 2026-07-08 | 13.5 (+1.12) | 0.02 (0.0) | 4.24 (+0.14) | 2905 | 24.96 | 1 | 0.01 | 359 | 3.08 | 11637 | 216.0 | 211.0 | 218.5 | 210.0 |
| 2026-07-07 | 12.38 (+0.09) | 0.02 (0.0) | 4.1 (-0.13) | 380 | 5.83 | 0 | 0.0 | -335 | 5.14 | 6520 | 199.0 | 212.5 | 214.5 | 197.5 |
| 2026-07-06 | 12.29 (-0.87) | 0.02 (0.0) | 4.23 (-0.09) | -2105 | 25.48 | 0 | 0.0 | -236 | 2.86 | 8262 | 211.0 | 223.5 | 224.0 | 209.0 |
| 2026-07-03 | 13.16 (+0.12) | 0.02 (0.0) | 4.32 (+0.05) | 21 | 0.32 | 0 | 0.0 | 135 | 2.04 | 6612 | 222.5 | 220.0 | 225.0 | 217.5 |
| 2026-07-02 | 13.04 (+0.29) | 0.02 (0.0) | 4.27 (+0.15) | 763 | 9.82 | 0 | 0.0 | 389 | 5.01 | 7772 | 224.0 | 208.0 | 225.0 | 205.5 |
| 2026-07-01 | 12.75 (+0.36) | 0.02 (0.0) | 4.12 (+0.08) | 1245 | 15.23 | 0 | 0.0 | 210 | 2.57 | 8177 | 212.0 | 214.5 | 221.0 | 211.0 |
| 2026-06-30 | 12.39 (-0.42) | 0.02 (0.0) | 4.04 (+0.02) | -1350 | 18.97 | 0 | 0.0 | 66 | 0.93 | 7115 | 211.0 | 216.5 | 216.5 | 210.5 |
| 2026-06-29 | 12.81 (+0.52) | 0.02 (0.0) | 4.02 (+0.02) | 1483 | 20.4 | 0 | 0.0 | 36 | 0.5 | 7268 | 210.5 | 204.5 | 213.0 | 200.0 |
| 2026-06-26 | 12.29 (-1.01) | 0.02 (0.0) | 4.0 (-0.52) | -3050 | 20.66 | 0 | 0.0 | -1347 | 9.12 | 14764 | 206.5 | 225.5 | 225.5 | 206.5 |
| 2026-06-25 | 13.3 (-0.37) | 0.02 (0.0) | 4.52 (-0.14) | -420 | 2.48 | 0 | 0.0 | -366 | 2.16 | 16967 | 229.0 | 237.0 | 245.0 | 224.0 |
| 2026-06-24 | 13.67 (-0.25) | 0.02 (0.0) | 4.66 (-0.24) | -373 | 2.42 | 10 | 0.06 | -621 | 4.03 | 15426 | 230.5 | 229.5 | 233.0 | 221.0 |
| 2026-06-23 | 13.92 (+0.69) | 0.02 (0.0) | 4.9 (+0.04) | 1543 | 4.97 | 0 | 0.0 | 92 | 0.3 | 31052 | 233.0 | 232.5 | 245.0 | 232.0 |
| 2026-06-22 | 13.23 (+2.11) | 0.02 (0.0) | 4.86 (+0.16) | 5605 | 34.44 | -3 | 0.02 | 438 | 2.69 | 16276 | 229.5 | 221.0 | 229.5 | 220.0 |
| 2026-06-18 | 11.12 (+1.93) | 0.02 (0.0) | 4.7 (+0.13) | 2647 | 28.73 | -6 | 0.07 | 324 | 3.52 | 9212 | 209.0 | 203.0 | 209.5 | 201.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 9.19 (-0.35) | 0.02 (0.0) | 4.57 (-0.19) | -100 | 1.63 | 0 | 0.0 | -483 | 7.86 | 6145 | 202.0 | 198.5 | 204.5 | 197.0 |
| 2026-06-16 | 9.54 (-0.02) | 0.02 (0.0) | 4.76 (+0.02) | 157 | 1.53 | 0 | 0.0 | 44 | 0.43 | 10273 | 201.0 | 202.0 | 206.0 | 198.5 |
| 2026-06-15 | 9.56 (+1.95) | 0.02 (0.0) | 4.74 (+0.58) | 5570 | 40.5 | 0 | 0.0 | 1494 | 10.86 | 13753 | 202.0 | 190.5 | 202.0 | 190.0 |
| 2026-06-12 | 7.61 (+0.06) | 0.02 (0.0) | 4.16 (+0.19) | 647 | 13.56 | 0 | 0.0 | 504 | 10.57 | 4770 | 184.0 | 185.0 | 191.0 | 184.0 |
| 2026-06-11 | 7.55 (+0.02) | 0.02 (0.0) | 3.97 (-0.1) | 663 | 13.01 | 0 | 0.0 | -257 | 5.04 | 5096 | 178.0 | 174.5 | 179.0 | 172.5 |
| 2026-06-10 | 7.53 (+0.29) | 0.02 (0.0) | 4.07 (-0.15) | 1030 | 18.1 | 0 | 0.0 | -400 | 7.03 | 5691 | 174.5 | 182.0 | 185.5 | 174.0 |
| 2026-06-09 | 7.24 (-0.38) | 0.02 (0.0) | 4.22 (+0.27) | -980 | 15.44 | 2 | 0.03 | 696 | 10.96 | 6348 | 186.0 | 179.0 | 187.0 | 175.0 |
| 2026-06-08 | 7.62 (-0.01) | 0.02 (0.0) | 3.95 (-0.15) | 395 | 5.29 | 0 | 0.0 | -378 | 5.06 | 7469 | 176.0 | 173.0 | 177.5 | 173.0 |
| 2026-06-05 | 7.63 (-0.24) | 0.02 (0.0) | 4.1 (-0.02) | -457 | 5.23 | 0 | 0.0 | -34 | 0.39 | 8741 | 192.0 | 190.5 | 195.5 | 183.0 |
| 2026-06-04 | 7.87 (+0.51) | 0.02 (0.0) | 4.12 (-0.11) | 839 | 6.83 | 0 | 0.0 | -307 | 2.5 | 12281 | 191.5 | 200.5 | 201.0 | 191.5 |
| 2026-06-03 | 7.36 (-0.89) | 0.02 (0.0) | 4.23 (-0.02) | -2202 | 23.21 | 0 | 0.0 | -55 | 0.58 | 9487 | 203.0 | 211.5 | 212.0 | 203.0 |
| 2026-06-02 | 8.25 (-0.65) | 0.02 (0.0) | 4.25 (+0.1) | -631 | 4.33 | 0 | 0.0 | 280 | 1.92 | 14574 | 209.5 | 212.0 | 217.0 | 201.0 |
| 2026-06-01 | 8.9 (-0.33) | 0.02 (0.0) | 4.15 (+0.16) | 239 | 2.08 | 0 | 0.0 | 400 | 3.49 | 11475 | 211.0 | 209.5 | 214.0 | 205.0 |
| 2026-05-29 | 9.23 (-1.06) | 0.02 (0.0) | 3.99 (0.0) | -2716 | 19.82 | 2 | 0.01 | 8 | 0.06 | 13700 | 207.0 | 213.5 | 215.5 | 206.0 |
| 2026-05-28 | 10.29 (+1.03) | 0.02 (0.0) | 3.99 (+0.04) | 2784 | 17.33 | 0 | 0.0 | 89 | 0.55 | 16061 | 208.5 | 203.0 | 210.5 | 201.5 |
| 2026-05-27 | 9.26 (-0.64) | 0.02 (0.0) | 3.95 (-0.06) | -1369 | 8.16 | 0 | 0.0 | -146 | 0.87 | 16772 | 202.5 | 213.5 | 216.0 | 201.0 |
| 2026-05-26 | 9.9 (-0.67) | 0.02 (0.0) | 4.01 (-0.28) | -2744 | 13.32 | 0 | 0.0 | -725 | 3.52 | 20600 | 208.0 | 219.5 | 219.5 | 207.0 |
| 2026-05-25 | 10.57 (-0.61) | 0.02 (0.0) | 4.29 (+0.15) | -1454 | 4.79 | 0 | 0.0 | 378 | 1.25 | 30348 | 218.5 | 218.0 | 231.0 | 209.0 |
| 2026-05-22 | 11.18 (-0.45) | 0.02 (0.0) | 4.14 (-0.09) | -1014 | 3.57 | 0 | 0.0 | -236 | 0.83 | 28366 | 211.0 | 210.0 | 216.5 | 205.0 |
| 2026-05-21 | 11.63 (+3.02) | 0.02 (0.0) | 4.23 (+0.33) | 7840 | 31.32 | 5 | 0.02 | 854 | 3.41 | 25033 | 208.0 | 195.5 | 208.0 | 195.0 |
| 2026-05-20 | 8.61 (+0.02) | 0.02 (0.0) | 3.9 (+0.12) | 213 | 2.69 | 0 | 0.0 | 338 | 4.27 | 7924 | 189.5 | 189.5 | 194.0 | 184.0 |
| 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 | 8.59 (+0.03) | 0.02 (-0.02) | 3.78 (+0.01) | 104 | 1.01 | -62 | 0.6 | 33 | 0.32 | 10331 | 188.5 | 190.0 | 197.0 | 186.0 |
| 2026-05-18 | 8.56 (+0.23) | 0.04 (0.0) | 3.77 (+0.15) | 449 | 4.12 | 0 | 0.0 | 387 | 3.55 | 10899 | 193.0 | 184.5 | 193.5 | 177.0 |
| 2026-05-15 | 8.33 (-0.26) | 0.04 (0.0) | 3.62 (-0.11) | -1057 | 6.1 | 0 | 0.0 | -302 | 1.74 | 17316 | 190.0 | 200.0 | 202.0 | 188.5 |
| 2026-05-14 | 8.59 (-0.05) | 0.04 (0.0) | 3.73 (+0.13) | -544 | 2.86 | 0 | 0.0 | 346 | 1.82 | 19023 | 198.5 | 197.0 | 200.0 | 188.5 |
| 2026-05-13 | 8.64 (-1.58) | 0.04 (0.0) | 3.6 (-0.48) | -3800 | 17.81 | 1 | 0.0 | -1264 | 5.92 | 21341 | 194.0 | 201.5 | 204.0 | 192.0 |
| 2026-05-12 | 10.22 (-0.79) | 0.04 (0.0) | 4.08 (+0.39) | -2048 | 5.01 | 0 | 0.0 | 1027 | 2.51 | 40874 | 208.5 | 200.5 | 210.5 | 187.0 |
| 2026-05-11 | 11.01 (+2.46) | 0.04 (0.0) | 3.69 (+0.21) | 6261 | 24.63 | 0 | 0.0 | 555 | 2.18 | 25421 | 195.5 | 182.0 | 195.5 | 182.0 |
| 2026-05-08 | 8.55 (+0.51) | 0.04 (0.0) | 3.48 (-0.01) | 1528 | 14.19 | 0 | 0.0 | -22 | 0.2 | 10769 | 178.0 | 178.5 | 185.0 | 173.0 |
| 2026-05-07 | 8.04 (+0.13) | 0.04 (-0.02) | 3.49 (-0.02) | 241 | 1.78 | -45 | 0.33 | -70 | 0.52 | 13576 | 181.0 | 184.5 | 187.5 | 179.5 |
| 2026-05-06 | 7.91 (+0.1) | 0.06 (-0.01) | 3.51 (-0.06) | 2 | 0.01 | -19 | 0.1 | -146 | 0.79 | 18503 | 181.5 | 180.0 | 186.0 | 175.0 |
| 2026-05-05 | 7.81 (+0.12) | 0.07 (0.0) | 3.57 (+0.09) | 251 | 1.89 | 2 | 0.02 | 227 | 1.71 | 13265 | 177.0 | 169.5 | 181.5 | 169.0 |
| 2026-05-04 | 7.69 (-0.09) | 0.07 (0.0) | 3.48 (-0.04) | -238 | 3.86 | 0 | 0.0 | -107 | 1.74 | 6162 | 169.0 | 171.5 | 172.5 | 168.5 |
| 2026-04-30 | 7.78 (+0.35) | 0.07 (0.0) | 3.52 (+0.04) | 741 | 7.5 | 0 | 0.0 | 100 | 1.01 | 9878 | 168.0 | 170.0 | 172.5 | 167.0 |
| 2026-04-29 | 7.43 (-0.51) | 0.07 (0.0) | 3.48 (-0.21) | -1409 | 10.34 | -3 | 0.02 | -535 | 3.93 | 13625 | 168.5 | 175.0 | 178.5 | 168.5 |
| 2026-04-28 | 7.94 (-0.29) | 0.07 (0.0) | 3.69 (-0.19) | -908 | 4.3 | 0 | 0.0 | -488 | 2.31 | 21136 | 176.5 | 183.0 | 187.5 | 176.0 |
| 2026-04-27 | 8.23 (-2.96) | 0.07 (0.0) | 3.88 (-0.14) | -8195 | 15.74 | -1 | 0.0 | -363 | 0.7 | 52051 | 186.5 | 195.0 | 198.5 | 182.5 |
| 2026-04-24 | 11.19 (+1.17) | 0.07 (0.0) | 4.02 (+0.28) | 3598 | 10.33 | 0 | 0.0 | 725 | 2.08 | 34838 | 185.0 | 180.0 | 185.0 | 177.0 |
| 2026-04-23 | 10.02 (+1.32) | 0.07 (0.0) | 3.74 (0.0) | 3595 | 18.05 | 0 | 0.0 | -3 | 0.02 | 19913 | 168.5 | 182.0 | 183.0 | 165.0 |
| 2026-04-22 | 8.7 (+0.22) | 0.07 (0.0) | 3.74 (-0.03) | 955 | 5.22 | 0 | 0.0 | -74 | 0.4 | 18286 | 179.0 | 179.0 | 186.0 | 177.0 |
| 2026-04-21 | 8.48 (+0.67) | 0.07 (0.0) | 3.77 (+0.06) | 1810 | 8.04 | -1 | 0.0 | 137 | 0.61 | 22510 | 180.0 | 177.0 | 182.0 | 173.5 |
| 2026-04-20 | 7.81 (+0.93) | 0.07 (+0.03) | 3.71 (+0.09) | 2523 | 17.1 | 0 | 0.0 | 260 | 1.76 | 14758 | 174.5 | 162.0 | 174.5 | 161.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 6.88 (+0.18) | 0.04 (0.0) | 3.62 (+0.02) | 447 | 8.49 | -2 | 0.04 | 35 | 0.66 | 5268 | 159.0 | 157.0 | 162.0 | 155.5 |
| 2026-04-16 | 6.7 (+0.23) | 0.04 (0.0) | 3.6 (-0.04) | 342 | 5.93 | -1 | 0.02 | -107 | 1.85 | 5770 | 156.5 | 152.0 | 159.0 | 150.5 |
| 2026-04-15 | 6.47 (+0.15) | 0.04 (0.0) | 3.64 (-0.02) | 465 | 13.11 | 0 | 0.0 | -57 | 1.61 | 3546 | 149.5 | 154.5 | 155.0 | 149.0 |
| 2026-04-14 | 6.32 (+0.05) | 0.04 (0.0) | 3.66 (0.0) | 91 | 4.05 | 0 | 0.0 | 19 | 0.85 | 2248 | 153.0 | 151.0 | 153.0 | 150.0 |
| 2026-04-13 | 6.27 (+0.05) | 0.04 (0.0) | 3.66 (+0.01) | 72 | 5.12 | -2 | 0.14 | 23 | 1.64 | 1406 | 149.0 | 150.0 | 150.5 | 148.5 |
| 2026-04-10 | 6.22 (-0.01) | 0.04 (-0.01) | 3.65 (+0.01) | 67 | 3.85 | -5 | 0.29 | 9 | 0.52 | 1739 | 149.5 | 153.0 | 153.5 | 149.5 |
| 2026-04-09 | 6.23 (-0.09) | 0.05 (0.0) | 3.64 (+0.06) | -93 | 4.17 | 0 | 0.0 | 161 | 7.22 | 2230 | 152.0 | 150.0 | 153.0 | 147.5 |
| 2026-04-08 | 6.32 (+0.19) | 0.05 (0.0) | 3.58 (+0.05) | 500 | 21.22 | 0 | 0.0 | 152 | 6.45 | 2356 | 150.5 | 143.0 | 151.0 | 143.0 |
| 2026-04-07 | 6.13 (+0.01) | 0.05 (0.0) | 3.53 (+0.01) | 202 | 16.5 | 0 | 0.0 | -8 | 0.65 | 1224 | 140.0 | 141.0 | 142.0 | 139.0 |
| 2026-04-02 | 6.12 (0.0) | 0.05 (0.0) | 3.52 (-0.04) | -44 | 2.28 | 0 | 0.0 | -98 | 5.07 | 1933 | 139.0 | 146.0 | 147.0 | 139.0 |
| 2026-04-01 | 6.12 (+0.16) | 0.05 (0.0) | 3.56 (+0.01) | 195 | 14.46 | 0 | 0.0 | 37 | 2.74 | 1349 | 144.5 | 144.5 | 145.5 | 143.0 |
| 2026-03-31 | 5.96 (-0.03) | 0.05 (0.0) | 3.55 (-0.04) | -690 | 24.71 | 0 | 0.0 | -112 | 4.01 | 2792 | 141.0 | 145.0 | 147.0 | 140.0 |
| 2026-03-30 | 5.99 (+0.06) | 0.05 (0.0) | 3.59 (-0.04) | -672 | 28.77 | 0 | 0.0 | -91 | 3.9 | 2336 | 146.5 | 148.0 | 148.0 | 144.5 |
| 2026-03-27 | 5.93 (-0.04) | 0.05 (0.0) | 3.63 (-0.05) | -397 | 19.64 | 0 | 0.0 | -152 | 7.52 | 2021 | 150.5 | 150.5 | 151.5 | 147.5 |
| 2026-03-26 | 5.97 (+0.04) | 0.05 (0.0) | 3.68 (0.0) | 351 | 16.47 | 0 | 0.0 | 18 | 0.84 | 2131 | 151.0 | 151.5 | 155.5 | 151.0 |
| 2026-03-25 | 5.93 (+0.12) | 0.05 (0.0) | 3.68 (+0.01) | 257 | 29.07 | 0 | 0.0 | 11 | 1.24 | 884 | 151.5 | 151.0 | 153.0 | 150.0 |
| 2026-03-24 | 5.81 (-0.01) | 0.05 (0.0) | 3.67 (-0.02) | 20 | 1.13 | -2 | 0.11 | -34 | 1.92 | 1771 | 148.0 | 154.5 | 154.5 | 147.5 |
| 2026-03-23 | 5.82 (-0.09) | 0.05 (0.0) | 3.69 (-0.02) | -129 | 8.3 | 0 | 0.0 | -47 | 3.02 | 1555 | 151.0 | 152.0 | 156.5 | 151.0 |
| 2026-03-20 | 5.91 (+0.05) | 0.05 (0.0) | 3.71 (-0.01) | 108 | 4.66 | 0 | 0.0 | -39 | 1.68 | 2319 | 157.5 | 160.5 | 163.5 | 157.5 |
| 2026-03-19 | 5.86 (-0.38) | 0.05 (0.0) | 3.72 (-0.02) | -469 | 23.67 | 0 | 0.0 | -35 | 1.77 | 1981 | 160.5 | 161.0 | 162.0 | 160.0 |
| 2026-03-18 | 6.24 (+0.12) | 0.05 (0.0) | 3.74 (+0.16) | 118 | 2.91 | 0 | 0.0 | 406 | 10.01 | 4054 | 164.0 | 160.0 | 165.0 | 157.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 6.12 (+0.3) | 0.05 (0.0) | 3.58 (+0.13) | 506 | 19.77 | -1 | 0.04 | 352 | 13.76 | 2559 | 159.0 | 158.0 | 159.0 | 155.0 |
| 2026-03-16 | 5.82 (+0.1) | 0.05 (0.0) | 3.45 (+0.15) | 510 | 22.63 | 0 | 0.0 | 376 | 16.68 | 2254 | 155.5 | 152.0 | 156.5 | 150.0 |
| 2026-03-13 | 5.72 (-0.05) | 0.05 (0.0) | 3.3 (0.0) | -106 | 7.02 | -2 | 0.13 | 3 | 0.2 | 1510 | 151.5 | 152.5 | 153.0 | 150.0 |
| 2026-03-12 | 5.77 (-0.02) | 0.05 (-0.02) | 3.3 (+0.07) | -46 | 2.02 | -67 | 2.94 | 166 | 7.28 | 2280 | 153.5 | 153.5 | 159.5 | 152.0 |
| 2026-03-11 | 5.79 (+0.13) | 0.07 (0.0) | 3.23 (+0.09) | 360 | 14.86 | 0 | 0.0 | 247 | 10.19 | 2423 | 154.0 | 147.0 | 154.5 | 147.0 |
| 2026-03-10 | 5.66 (+0.03) | 0.07 (0.0) | 3.14 (+0.03) | 11 | 0.58 | 0 | 0.0 | 71 | 3.76 | 1889 | 146.0 | 148.0 | 148.0 | 144.5 |
| 2026-03-09 | 5.63 (-0.12) | 0.07 (0.0) | 3.11 (-0.1) | -387 | 9.23 | 0 | 0.0 | -271 | 6.47 | 4191 | 144.0 | 143.0 | 147.0 | 143.0 |
| 2026-03-06 | 5.75 (-0.07) | 0.07 (0.0) | 3.21 (-0.01) | -155 | 10.94 | 0 | 0.0 | 0 | 0.0 | 1417 | 158.5 | 159.0 | 160.0 | 157.5 |
| 2026-03-05 | 5.82 (-0.03) | 0.07 (0.0) | 3.22 (+0.01) | -83 | 3.85 | -2 | 0.09 | 17 | 0.79 | 2155 | 159.0 | 162.0 | 162.5 | 158.0 |
| 2026-03-04 | 5.85 (-0.41) | 0.07 (-0.05) | 3.21 (-0.09) | -1174 | 27.51 | -111 | 2.6 | -241 | 5.65 | 4268 | 158.0 | 163.0 | 165.0 | 156.5 |
| 2026-03-03 | 6.26 (-0.3) | 0.12 (0.0) | 3.3 (-0.02) | -858 | 17.76 | 0 | 0.0 | -35 | 0.72 | 4832 | 164.5 | 169.5 | 174.0 | 164.0 |
| 2026-03-02 | 6.56 (+0.13) | 0.12 (-0.04) | 3.32 (+0.02) | 335 | 15.84 | -108 | 5.11 | 33 | 1.56 | 2115 | 166.5 | 162.0 | 167.5 | 162.0 |
| 2026-02-26 | 6.43 (+0.05) | 0.16 (-0.04) | 3.3 (+0.06) | 320 | 5.33 | -121 | 2.02 | 172 | 2.87 | 6002 | 168.0 | 168.5 | 174.5 | 168.0 |
| 2026-02-25 | 6.38 (-0.08) | 0.2 (-0.01) | 3.24 (+0.05) | -8 | 0.29 | -5 | 0.18 | 115 | 4.1 | 2803 | 167.5 | 167.0 | 168.5 | 166.0 |
| 2026-02-24 | 6.46 (-0.19) | 0.21 (+0.01) | 3.19 (+0.02) | -509 | 17.32 | 5 | 0.17 | 59 | 2.01 | 2939 | 166.5 | 165.5 | 167.5 | 164.5 |
| 2026-02-23 | 6.65 (-0.15) | 0.2 (0.0) | 3.17 (+0.12) | 403 | 10.59 | 10 | 0.26 | 310 | 8.15 | 3806 | 166.5 | 163.5 | 167.0 | 160.0 |
| 2026-02-11 | 6.8 (-0.52) | 0.2 (0.0) | 3.05 (-0.09) | -1428 | 23.27 | 0 | 0.0 | -234 | 3.81 | 6137 | 162.0 | 162.5 | 166.0 | 161.0 |
| 2026-02-10 | 7.32 (+1.0) | 0.2 (0.0) | 3.14 (+0.15) | 2516 | 44.76 | 12 | 0.21 | 396 | 7.05 | 5621 | 169.0 | 158.0 | 169.0 | 157.5 |
| 2026-02-09 | 6.32 (-0.08) | 0.2 (+0.01) | 2.99 (-0.06) | -37 | 1.21 | 13 | 0.42 | -162 | 5.29 | 3062 | 157.0 | 160.0 | 161.5 | 156.5 |
| 2026-02-06 | 6.4 (-0.07) | 0.19 (0.0) | 3.05 (-0.05) | -236 | 12.83 | 0 | 0.0 | -117 | 6.36 | 1839 | 160.0 | 161.0 | 161.0 | 156.5 |
| 2026-02-05 | 6.47 (-0.24) | 0.19 (0.0) | 3.1 (+0.02) | -255 | 13.75 | 7 | 0.38 | 26 | 1.4 | 1854 | 162.0 | 161.5 | 166.0 | 161.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 6.71 (-0.02) | 0.19 (0.0) | 3.08 (+0.01) | -82 | 8.19 | 1 | 0.1 | 42 | 4.2 | 1001 | 163.5 | 160.5 | 163.5 | 160.0 |
| 2026-02-03 | 6.73 (-0.06) | 0.19 (0.0) | 3.07 (-0.04) | -136 | 9.21 | 2 | 0.14 | -104 | 7.04 | 1477 | 161.5 | 163.0 | 164.0 | 159.5 |
| 2026-02-02 | 6.79 (-0.39) | 0.19 (+0.01) | 3.11 (-0.14) | -1086 | 26.99 | 20 | 0.5 | -371 | 9.22 | 4024 | 160.0 | 164.5 | 164.5 | 158.5 |
| 2026-01-30 | 7.18 (-0.51) | 0.18 (0.0) | 3.25 (-0.1) | -1497 | 34.36 | 3 | 0.07 | -244 | 5.6 | 4357 | 167.0 | 171.5 | 171.5 | 165.5 |
| 2026-01-29 | 7.69 (-0.09) | 0.18 (+0.02) | 3.35 (-0.1) | -118 | 2.62 | 42 | 0.93 | -272 | 6.05 | 4499 | 171.5 | 177.0 | 177.0 | 171.0 |
| 2026-01-28 | 7.78 (-0.2) | 0.16 (+0.01) | 3.45 (-0.06) | -510 | 8.95 | 20 | 0.35 | -142 | 2.49 | 5701 | 177.0 | 180.5 | 181.0 | 175.0 |
| 2026-01-27 | 7.98 (+0.24) | 0.15 (0.0) | 3.51 (+0.06) | 648 | 8.51 | 0 | 0.0 | 151 | 1.98 | 7613 | 178.5 | 177.0 | 179.0 | 175.0 |
| 2026-01-26 | 7.74 (+0.15) | 0.15 (0.0) | 3.45 (+0.01) | 410 | 14.6 | 0 | 0.0 | 6 | 0.21 | 2808 | 174.5 | 174.0 | 175.5 | 172.5 |
| 2026-01-23 | 7.59 (0.0) | 0.15 (0.0) | 3.44 (+0.06) | 24 | 0.45 | 0 | 0.0 | 160 | 3.01 | 5308 | 173.0 | 173.5 | 177.5 | 172.0 |
| 2026-01-22 | 7.59 (+0.26) | 0.15 (0.0) | 3.38 (+0.03) | 689 | 17.15 | 0 | 0.0 | 86 | 2.14 | 4017 | 172.0 | 174.0 | 175.5 | 171.0 |
| 2026-01-21 | 7.33 (-0.19) | 0.15 (+0.02) | 3.35 (0.0) | -427 | 12.18 | -1 | 0.03 | -2 | 0.06 | 3507 | 171.0 | 172.5 | 174.5 | 170.0 |
| 2026-01-20 | 7.52 (+0.04) | 0.13 (+0.01) | 3.35 (-0.02) | 149 | 5.51 | 33 | 1.22 | -61 | 2.26 | 2702 | 172.5 | 172.0 | 173.0 | 170.0 |
| 2026-01-19 | 7.48 (+0.67) | 0.12 (+0.01) | 3.37 (+0.07) | 1601 | 28.99 | 35 | 0.63 | 209 | 3.78 | 5523 | 172.0 | 166.0 | 173.5 | 164.5 |
| 2026-01-16 | 6.81 (-0.09) | 0.11 (0.0) | 3.3 (-0.07) | -248 | 10.65 | 0 | 0.0 | -208 | 8.93 | 2328 | 166.5 | 169.0 | 169.5 | 166.0 |
| 2026-01-15 | 6.9 (-0.15) | 0.11 (0.0) | 3.37 (-0.03) | -489 | 25.01 | 0 | 0.0 | -68 | 3.48 | 1955 | 168.0 | 170.5 | 170.5 | 167.0 |
| 2026-01-14 | 7.05 (+0.05) | 0.11 (0.0) | 3.4 (+0.04) | 127 | 7.15 | 3 | 0.17 | 110 | 6.19 | 1777 | 170.0 | 169.5 | 171.5 | 169.0 |
| 2026-01-13 | 7.0 (-0.06) | 0.11 (0.0) | 3.36 (-0.04) | -100 | 4.41 | -1 | 0.04 | -110 | 4.85 | 2266 | 167.5 | 172.0 | 172.0 | 167.5 |
| 2026-01-12 | 7.06 (+0.18) | 0.11 (0.0) | 3.4 (+0.1) | 302 | 11.58 | -1 | 0.04 | 251 | 9.63 | 2607 | 170.5 | 168.5 | 172.0 | 167.5 |
| 2026-01-09 | 6.88 (-0.39) | 0.11 (0.0) | 3.3 (-0.16) | -1119 | 25.68 | 0 | 0.0 | -396 | 9.09 | 4358 | 167.5 | 170.5 | 170.5 | 165.5 |
| 2026-01-08 | 7.27 (-0.98) | 0.11 (+0.01) | 3.46 (-0.14) | -1968 | 28.84 | 6 | 0.09 | -371 | 5.44 | 6825 | 170.5 | 178.0 | 178.5 | 170.5 |
| 2026-01-07 | 8.25 (+0.55) | 0.1 (0.0) | 3.6 (+0.16) | 1452 | 13.22 | 16 | 0.15 | 423 | 3.85 | 10980 | 177.0 | 173.5 | 179.5 | 171.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 7.7 (+0.31) | 0.1 (0.0) | 3.44 (+0.11) | 1239 | 18.28 | 0 | 0.0 | 273 | 4.03 | 6777 | 171.0 | 169.5 | 175.0 | 169.5 |
| 2026-01-05 | 7.39 (+0.18) | 0.1 (0.0) | 3.33 (-0.05) | 470 | 14.1 | 0 | 0.0 | -117 | 3.51 | 3333 | 168.5 | 172.5 | 173.5 | 167.5 |
| 2026-01-02 | 7.21 (+0.06) | 0.1 (0.0) | 3.38 (0.0) | 118 | 3.58 | -1 | 0.03 | -19 | 0.58 | 3299 | 170.5 | 171.0 | 174.0 | 170.0 |
| 2025-12-31 | 7.15 (+0.08) | 0.1 (0.0) | 3.38 (+0.02) | 219 | 8.97 | -1 | 0.04 | 67 | 2.74 | 2442 | 170.5 | 169.0 | 172.0 | 168.0 |
| 2025-12-30 | 7.07 (+0.02) | 0.1 (0.0) | 3.36 (+0.02) | 52 | 2.44 | 0 | 0.0 | 35 | 1.64 | 2128 | 168.5 | 166.0 | 169.0 | 164.5 |
| 2025-12-29 | 7.05 (+0.03) | 0.1 (0.0) | 3.34 (0.0) | 46 | 3.24 | 0 | 0.0 | 2 | 0.14 | 1418 | 164.5 | 166.0 | 166.5 | 164.0 |
| 2025-12-26 | 7.02 (-0.01) | 0.1 (0.0) | 3.34 (0.0) | 12 | 1.04 | 0 | 0.0 | 14 | 1.22 | 1149 | 165.0 | 166.0 | 167.0 | 164.0 |
| 2025-12-24 | 7.03 (+0.06) | 0.1 (0.0) | 3.34 (+0.05) | 89 | 7.14 | 0 | 0.0 | 119 | 9.55 | 1246 | 164.5 | 165.0 | 167.0 | 164.5 |
| 2025-12-23 | 6.97 (-0.05) | 0.1 (0.0) | 3.29 (0.0) | -229 | 16.29 | 0 | 0.0 | -4 | 0.28 | 1406 | 164.0 | 166.0 | 166.5 | 164.0 |
| 2025-12-22 | 7.02 (-0.24) | 0.1 (0.0) | 3.29 (+0.02) | -646 | 36.23 | 0 | 0.0 | 77 | 4.32 | 1783 | 165.5 | 167.5 | 169.0 | 165.5 |
| 2025-12-19 | 7.26 (0.0) | 0.1 (0.0) | 3.27 (+0.01) | -158 | 6.99 | 1 | 0.04 | 4 | 0.18 | 2260 | 166.0 | 168.5 | 170.0 | 166.0 |
| 2025-12-18 | 7.26 (-0.01) | 0.1 (0.0) | 3.26 (+0.01) | -249 | 15.1 | 0 | 0.0 | 28 | 1.7 | 1649 | 168.0 | 169.0 | 170.5 | 167.5 |
| 2025-12-17 | 7.27 (+0.01) | 0.1 (0.0) | 3.25 (+0.18) | -510 | 17.26 | 0 | 0.0 | 472 | 15.97 | 2955 | 169.0 | 172.5 | 174.5 | 169.0 |
| 2025-12-16 | 7.26 (-0.04) | 0.1 (0.0) | 3.07 (+0.06) | -540 | 9.53 | 0 | 0.0 | 153 | 2.7 | 5668 | 172.0 | 169.5 | 175.0 | 168.5 |
| 2025-12-15 | 7.3 (+0.07) | 0.1 (0.0) | 3.01 (+0.11) | -128 | 6.68 | 0 | 0.0 | 298 | 15.55 | 1917 | 169.5 | 168.0 | 170.5 | 167.0 |
| 2025-12-12 | 7.23 (+0.05) | 0.1 (0.0) | 2.9 (+0.08) | 36 | 2.78 | 0 | 0.0 | 203 | 15.7 | 1293 | 170.5 | 171.5 | 172.5 | 170.5 |
| 2025-12-11 | 7.18 (-0.48) | 0.1 (0.0) | 2.82 (-0.09) | -1048 | 32.57 | 0 | 0.0 | -250 | 7.77 | 3218 | 170.5 | 174.5 | 175.0 | 169.5 |
| 2025-12-10 | 7.66 (+0.34) | 0.1 (0.0) | 2.91 (+0.09) | 862 | 23.09 | -4 | 0.11 | 243 | 6.51 | 3733 | 174.0 | 172.0 | 176.0 | 171.0 |
| 2025-12-09 | 7.32 (-0.09) | 0.1 (0.0) | 2.82 (-0.02) | -316 | 12.3 | -1 | 0.04 | -37 | 1.44 | 2570 | 171.0 | 174.0 | 175.5 | 171.0 |
| 2025-12-08 | 7.41 (+0.31) | 0.1 (0.0) | 2.84 (+0.03) | 691 | 22.69 | -1 | 0.03 | 56 | 1.84 | 3046 | 172.5 | 174.0 | 175.0 | 171.5 |
| 2025-12-05 | 7.1 (-0.03) | 0.1 (0.0) | 2.81 (+0.01) | 39 | 2.04 | -1 | 0.05 | 48 | 2.51 | 1909 | 173.0 | 171.0 | 173.5 | 169.0 |
| 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 | 7.13 (+0.02) | 0.1 (0.0) | 2.8 (0.0) | -9 | 0.6 | 0 | 0.0 | -8 | 0.53 | 1501 | 169.5 | 172.0 | 172.0 | 169.0 |
| 2025-12-03 | 7.11 (-0.07) | 0.1 (0.0) | 2.8 (-0.01) | -284 | 16.24 | 0 | 0.0 | -16 | 0.91 | 1749 | 170.0 | 174.5 | 174.5 | 170.0 |
| 2025-12-02 | 7.18 (+0.15) | 0.1 (0.0) | 2.81 (-0.01) | 574 | 27.35 | 0 | 0.0 | -45 | 2.14 | 2099 | 172.0 | 175.0 | 175.0 | 172.0 |
| 2025-12-01 | 7.03 (+0.04) | 0.1 (0.0) | 2.82 (+0.02) | -361 | 13.9 | 0 | 0.0 | 63 | 2.43 | 2597 | 172.5 | 174.0 | 175.5 | 171.0 |
| 2025-11-28 | 6.99 (+0.2) | 0.1 (0.0) | 2.8 (0.0) | 383 | 13.62 | 0 | 0.0 | 6 | 0.21 | 2812 | 174.0 | 172.5 | 174.0 | 170.5 |
| 2025-11-27 | 6.79 (+0.06) | 0.1 (0.0) | 2.8 (+0.01) | 427 | 13.57 | 0 | 0.0 | 19 | 0.6 | 3147 | 172.0 | 171.0 | 174.0 | 171.0 |
| 2025-11-26 | 6.73 (+0.1) | 0.1 (0.0) | 2.79 (-0.01) | 176 | 4.89 | 0 | 0.0 | -40 | 1.11 | 3602 | 171.5 | 168.0 | 172.0 | 167.0 |
| 2025-11-25 | 6.63 (+0.23) | 0.1 (0.0) | 2.8 (+0.04) | 684 | 22.99 | 0 | 0.0 | 116 | 3.9 | 2975 | 167.5 | 163.5 | 168.0 | 163.0 |
| 2025-11-24 | 6.4 (+0.07) | 0.1 (0.0) | 2.76 (0.0) | 316 | 12.85 | 0 | 0.0 | 18 | 0.73 | 2459 | 160.5 | 162.0 | 166.0 | 158.5 |
| 2025-11-21 | 6.33 (-0.22) | 0.1 (0.0) | 2.76 (-0.03) | -517 | 17.44 | 0 | 0.0 | -101 | 3.41 | 2964 | 159.5 | 160.5 | 162.5 | 157.5 |
| 2025-11-20 | 6.55 (+0.33) | 0.1 (0.0) | 2.79 (+0.05) | 818 | 30.55 | 0 | 0.0 | 149 | 5.56 | 2678 | 165.0 | 164.0 | 166.5 | 162.5 |
| 2025-11-19 | 6.22 (-0.06) | 0.1 (0.0) | 2.74 (-0.03) | -172 | 3.07 | 0 | 0.0 | -84 | 1.5 | 5602 | 159.5 | 165.0 | 168.0 | 156.0 |
| 2025-11-18 | 6.28 (-0.31) | 0.1 (0.0) | 2.77 (-0.08) | -837 | 21.88 | 6 | 0.16 | -226 | 5.91 | 3826 | 166.0 | 168.5 | 170.0 | 166.0 |
| 2025-11-17 | 6.59 (-0.01) | 0.1 (0.0) | 2.85 (-0.06) | -80 | 2.69 | 0 | 0.0 | -135 | 4.54 | 2971 | 170.0 | 170.0 | 172.0 | 167.5 |
| 2025-11-14 | 6.6 (-0.08) | 0.1 (0.0) | 2.91 (-0.05) | -244 | 7.23 | 0 | 0.0 | -141 | 4.18 | 3375 | 170.0 | 168.5 | 173.0 | 167.0 |
| 2025-11-13 | 6.68 (-0.09) | 0.1 (0.0) | 2.96 (-0.02) | -679 | 18.34 | 0 | 0.0 | -54 | 1.46 | 3702 | 171.0 | 172.5 | 174.5 | 170.0 |
| 2025-11-12 | 6.77 (0.0) | 0.1 (0.0) | 2.98 (+0.14) | -617 | 11.57 | 0 | 0.0 | 365 | 6.84 | 5335 | 173.0 | 168.5 | 175.0 | 167.0 |
| 2025-11-11 | 6.77 (-0.54) | 0.1 (0.0) | 2.84 (-0.02) | -244 | 8.45 | -4 | 0.14 | -60 | 2.08 | 2887 | 167.0 | 170.0 | 172.5 | 167.0 |
| 2025-11-10 | 7.31 (-0.16) | 0.1 (0.0) | 2.86 (0.0) | -15 | 0.33 | 0 | 0.0 | 15 | 0.33 | 4550 | 169.0 | 171.0 | 171.0 | 167.0 |
| 2025-11-07 | 7.47 (-0.23) | 0.1 (0.0) | 2.86 (-0.05) | -159 | 4.02 | -4 | 0.1 | -129 | 3.26 | 3954 | 172.5 | 172.0 | 176.0 | 171.5 |
| 2025-11-06 | 7.7 (+0.38) | 0.1 (0.0) | 2.91 (+0.08) | 916 | 11.65 | -2 | 0.03 | 205 | 2.61 | 7865 | 173.5 | 174.0 | 175.5 | 170.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 7.32 (+0.32) | 0.1 (-0.16) | 2.83 (+0.05) | 690 | 7.4 | -417 | 4.47 | 119 | 1.28 | 9326 | 172.0 | 170.0 | 174.0 | 167.5 |
| 2025-11-04 | 7.0 (+0.03) | 0.26 (-0.06) | 2.78 (-0.02) | -316 | 4.04 | -160 | 2.04 | -57 | 0.73 | 7831 | 174.0 | 179.0 | 180.0 | 173.5 |
| 2025-11-03 | 6.97 (-0.25) | 0.32 (0.0) | 2.8 (-0.1) | -522 | 8.82 | 1 | 0.02 | -238 | 4.02 | 5919 | 180.0 | 181.5 | 182.0 | 178.0 |
| 2025-10-31 | 7.22 (-0.65) | 0.32 (0.0) | 2.9 (+0.07) | -1841 | 16.37 | 0 | 0.0 | 180 | 1.6 | 11243 | 182.5 | 179.0 | 182.5 | 174.0 |
| 2025-10-30 | 7.87 (+0.26) | 0.32 (-0.01) | 2.83 (-0.07) | 815 | 2.64 | -4 | 0.01 | -178 | 0.58 | 30848 | 176.5 | 189.0 | 191.5 | 175.0 |
| 2025-10-29 | 7.61 (+0.99) | 0.33 (0.0) | 2.9 (+0.07) | 2552 | 15.68 | -1 | 0.01 | 172 | 1.06 | 16279 | 184.5 | 173.0 | 184.5 | 173.0 |
| 2025-10-28 | 6.62 (-0.22) | 0.33 (0.0) | 2.83 (-0.19) | -774 | 11.98 | -4 | 0.06 | -502 | 7.77 | 6462 | 168.0 | 173.0 | 173.0 | 168.0 |
| 2025-10-27 | 6.84 (-0.53) | 0.33 (-0.3) | 3.02 (+0.01) | -1667 | 19.51 | -788 | 9.22 | 43 | 0.5 | 8546 | 172.5 | 177.5 | 177.5 | 171.5 |
| 2025-10-23 | 7.37 (-0.85) | 0.63 (-0.05) | 3.01 (-0.15) | -2580 | 27.26 | -131 | 1.38 | -400 | 4.23 | 9465 | 176.5 | 176.5 | 177.5 | 173.5 |
| 2025-10-22 | 8.22 (+0.79) | 0.68 (-0.03) | 3.16 (+0.22) | 2004 | 9.17 | -132 | 0.6 | 565 | 2.58 | 21857 | 178.0 | 166.0 | 180.5 | 166.0 |
| 2025-10-21 | 7.43 (+0.35) | 0.71 (-0.06) | 2.94 (+0.06) | 1042 | 21.09 | -146 | 2.95 | 161 | 3.26 | 4941 | 167.0 | 165.0 | 169.5 | 165.0 |
| 2025-10-20 | 7.08 (+0.04) | 0.77 (-0.1) | 2.88 (+0.07) | 504 | 15.53 | -266 | 8.2 | 192 | 5.92 | 3245 | 165.0 | 162.0 | 167.0 | 161.0 |
| 2025-10-17 | 7.04 (-0.06) | 0.87 (-0.01) | 2.81 (+0.05) | 70 | 2.39 | -24 | 0.82 | 133 | 4.54 | 2930 | 162.0 | 161.5 | 165.0 | 159.0 |
| 2025-10-16 | 7.1 (+0.19) | 0.88 (0.0) | 2.76 (+0.02) | 227 | 9.02 | -4 | 0.16 | 43 | 1.71 | 2517 | 161.5 | 161.0 | 164.5 | 160.5 |
| 2025-10-15 | 6.91 (-0.64) | 0.88 (0.0) | 2.74 (+0.08) | -426 | 18.02 | -7 | 0.3 | 207 | 8.76 | 2364 | 159.0 | 159.5 | 160.5 | 157.0 |
| 2025-10-14 | 7.55 (-0.21) | 0.88 (0.0) | 2.66 (-0.14) | 19 | 0.39 | -5 | 0.1 | -356 | 7.36 | 4836 | 157.0 | 166.0 | 168.5 | 157.0 |
| 2025-10-13 | 7.76 (-0.19) | 0.88 (0.0) | 2.8 (-0.03) | -355 | 9.32 | 0 | 0.0 | -81 | 2.13 | 3808 | 164.0 | 161.5 | 164.5 | 160.0 |
| 2025-10-09 | 7.95 (+0.03) | 0.88 (-0.01) | 2.83 (-0.02) | 212 | 3.12 | -5 | 0.07 | -69 | 1.02 | 6784 | 168.5 | 168.0 | 171.0 | 165.5 |
| 2025-10-08 | 7.92 (-0.1) | 0.89 (0.0) | 2.85 (+0.06) | -851 | 11.03 | 0 | 0.0 | 163 | 2.11 | 7717 | 168.0 | 163.5 | 168.0 | 161.0 |
| 2025-10-07 | 8.02 (-0.03) | 0.89 (0.0) | 2.79 (+0.04) | 245 | 7.2 | -23 | 0.68 | 116 | 3.41 | 3404 | 161.5 | 158.0 | 161.5 | 156.5 |
| 2025-10-03 | 8.05 (+0.08) | 0.89 (0.0) | 2.75 (+0.01) | 48 | 2.01 | 0 | 0.0 | 29 | 1.22 | 2385 | 158.0 | 155.0 | 158.0 | 154.5 |
| 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 | 7.97 (+0.01) | 0.89 (-0.04) | 2.74 (0.0) | -122 | 5.39 | -90 | 3.97 | -14 | 0.62 | 2265 | 155.0 | 157.0 | 157.5 | 154.5 |
| 2025-10-01 | 7.96 (-0.31) | 0.93 (0.0) | 2.74 (-0.02) | -791 | 22.74 | 3 | 0.09 | -56 | 1.61 | 3478 | 155.0 | 159.0 | 160.5 | 155.0 |
| 2025-09-30 | 8.27 (+0.08) | 0.93 (0.0) | 2.76 (+0.02) | 67 | 1.81 | 3 | 0.08 | 50 | 1.35 | 3696 | 158.5 | 158.0 | 159.5 | 155.5 |
| 2025-09-26 | 8.19 (-0.47) | 0.93 (0.0) | 2.74 (-0.14) | -1606 | 20.84 | 1 | 0.01 | -363 | 4.71 | 7707 | 158.0 | 166.0 | 167.5 | 156.0 |
| 2025-09-25 | 8.66 (-0.28) | 0.93 (0.0) | 2.88 (-0.04) | -1062 | 17.5 | -3 | 0.05 | -101 | 1.66 | 6067 | 164.0 | 170.0 | 170.0 | 163.5 |
| 2025-09-24 | 8.94 (-0.27) | 0.93 (0.0) | 2.92 (-0.16) | -1118 | 13.12 | -1 | 0.01 | -426 | 5.0 | 8522 | 169.5 | 174.0 | 174.0 | 167.0 |
| 2025-09-23 | 9.21 (+0.22) | 0.93 (+0.04) | 3.08 (-0.03) | -697 | 3.37 | 108 | 0.52 | -74 | 0.36 | 20688 | 174.0 | 172.0 | 180.0 | 168.5 |
| 2025-09-22 | 8.99 (+0.44) | 0.89 (+0.21) | 3.11 (+0.02) | 591 | 2.5 | 538 | 2.27 | 68 | 0.29 | 23658 | 168.5 | 170.0 | 173.0 | 165.5 |
| 2025-09-19 | 8.55 (-0.27) | 0.68 (-0.05) | 3.09 (+0.05) | -299 | 1.65 | -133 | 0.74 | 137 | 0.76 | 18089 | 168.5 | 168.5 | 168.5 | 168.5 |
| 2025-09-18 | 8.82 (+0.35) | 0.73 (-0.01) | 3.04 (+0.06) | 620 | 14.18 | -13 | 0.3 | 154 | 3.52 | 4373 | 153.5 | 151.0 | 156.0 | 149.5 |
| 2025-09-17 | 8.47 (-0.21) | 0.74 (-0.01) | 2.98 (+0.08) | -765 | 30.17 | -27 | 1.06 | 210 | 8.28 | 2536 | 149.5 | 150.5 | 153.0 | 149.5 |
| 2025-09-16 | 8.68 (-0.11) | 0.75 (-0.03) | 2.9 (-0.01) | -137 | 8.95 | -80 | 5.23 | -28 | 1.83 | 1530 | 150.5 | 150.5 | 150.5 | 149.0 |
| 2025-09-15 | 8.79 (-0.16) | 0.78 (0.0) | 2.91 (+0.01) | -757 | 28.03 | -4 | 0.15 | 14 | 0.52 | 2701 | 149.5 | 152.0 | 153.0 | 149.0 |
| 2025-09-12 | 8.95 (+0.15) | 0.78 (0.0) | 2.9 (+0.05) | 29 | 0.62 | -6 | 0.13 | 132 | 2.82 | 4684 | 151.5 | 150.0 | 156.5 | 150.0 |
| 2025-09-11 | 8.8 (-0.41) | 0.78 (0.0) | 2.85 (-0.02) | -1078 | 34.27 | -5 | 0.16 | -56 | 1.78 | 3146 | 149.0 | 153.5 | 154.5 | 149.0 |
| 2025-09-10 | 9.21 (-0.25) | 0.78 (0.0) | 2.87 (0.0) | -98 | 3.86 | -4 | 0.16 | 3 | 0.12 | 2542 | 153.0 | 156.0 | 156.0 | 153.0 |
| 2025-09-09 | 9.46 (-0.01) | 0.78 (-0.01) | 2.87 (-0.01) | -75 | 3.39 | -10 | 0.45 | -17 | 0.77 | 2212 | 155.5 | 157.5 | 158.0 | 154.5 |
| 2025-09-08 | 9.47 (+0.15) | 0.79 (0.0) | 2.88 (+0.01) | 460 | 20.78 | -6 | 0.27 | 8 | 0.36 | 2214 | 156.5 | 157.5 | 158.5 | 156.0 |
| 2025-09-05 | 9.32 (-0.02) | 0.79 (0.0) | 2.87 (+0.06) | 531 | 23.67 | -4 | 0.18 | 160 | 7.13 | 2243 | 157.5 | 156.0 | 158.0 | 155.0 |
| 2025-09-04 | 9.34 (+0.22) | 0.79 (0.0) | 2.81 (+0.01) | 610 | 33.32 | -3 | 0.16 | 45 | 2.46 | 1831 | 155.5 | 155.0 | 156.5 | 154.0 |
| 2025-09-03 | 9.12 (+0.12) | 0.79 (0.0) | 2.8 (+0.03) | 11 | 0.69 | 0 | 0.0 | 66 | 4.16 | 1585 | 153.5 | 153.5 | 155.0 | 152.5 |
| 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 | 9.0 (-0.18) | 0.79 (-0.01) | 2.77 (-0.02) | -390 | 13.18 | -5 | 0.17 | -47 | 1.59 | 2960 | 152.5 | 156.0 | 159.0 | 152.0 |
| 2025-09-01 | 9.18 (+0.03) | 0.8 (0.0) | 2.79 (-0.06) | -6 | 0.2 | -4 | 0.13 | -146 | 4.84 | 3015 | 153.5 | 158.0 | 159.0 | 153.0 |
| 2025-08-29 | 9.15 (-0.36) | 0.8 (0.0) | 2.85 (-0.07) | -1536 | 24.99 | -4 | 0.07 | -186 | 3.03 | 6146 | 158.0 | 162.0 | 164.0 | 157.5 |
| 2025-08-28 | 9.51 (+0.05) | 0.8 (0.0) | 2.92 (-0.05) | 730 | 20.33 | -8 | 0.22 | -135 | 3.76 | 3590 | 158.0 | 157.5 | 159.5 | 157.0 |
| 2025-08-27 | 9.46 (+0.2) | 0.8 (0.0) | 2.97 (+0.08) | 1069 | 20.92 | 0 | 0.0 | 197 | 3.86 | 5110 | 157.0 | 155.0 | 158.0 | 154.0 |
| 2025-08-26 | 9.26 (+0.04) | 0.8 (0.0) | 2.89 (+0.08) | 146 | 4.2 | 0 | 0.0 | 219 | 6.31 | 3473 | 154.0 | 151.5 | 155.0 | 151.0 |
| 2025-08-25 | 9.22 (+0.36) | 0.8 (0.0) | 2.81 (+0.1) | 832 | 19.35 | 1 | 0.02 | 257 | 5.98 | 4299 | 152.5 | 152.0 | 155.0 | 151.5 |
| 2025-08-22 | 8.86 (-0.69) | 0.8 (0.0) | 2.71 (-0.01) | -2181 | 37.57 | 1 | 0.02 | -26 | 0.45 | 5805 | 149.0 | 153.5 | 153.5 | 149.0 |
| 2025-08-21 | 9.55 (-0.38) | 0.8 (0.0) | 2.72 (-0.05) | -1621 | 25.31 | 12 | 0.19 | -130 | 2.03 | 6404 | 153.5 | 158.0 | 158.5 | 153.5 |
| 2025-08-20 | 9.93 (-0.38) | 0.8 (+0.04) | 2.77 (+0.1) | -1980 | 10.22 | 92 | 0.47 | 264 | 1.36 | 19375 | 157.5 | 155.0 | 164.0 | 155.0 |
| 2025-08-19 | 10.31 (-0.02) | 0.76 (+0.04) | 2.67 (-0.01) | -192 | 8.09 | 96 | 4.05 | -25 | 1.05 | 2372 | 152.0 | 153.5 | 154.0 | 151.0 |
| 2025-08-18 | 10.33 (+0.07) | 0.72 (+0.03) | 2.68 (-0.06) | 257 | 9.58 | 89 | 3.32 | -157 | 5.85 | 2682 | 152.5 | 153.0 | 154.5 | 151.5 |
| 2025-08-15 | 10.26 (-0.15) | 0.69 (0.0) | 2.74 (0.0) | -11 | 0.6 | -3 | 0.16 | -11 | 0.6 | 1821 | 153.5 | 156.5 | 156.5 | 153.0 |
| 2025-08-14 | 10.41 (-0.21) | 0.69 (-0.03) | 2.74 (+0.02) | -164 | 5.97 | -85 | 3.09 | 65 | 2.36 | 2749 | 155.0 | 155.5 | 158.5 | 155.0 |
| 2025-08-13 | 10.62 (-0.11) | 0.72 (-0.01) | 2.72 (-0.03) | -324 | 8.42 | -8 | 0.21 | -86 | 2.23 | 3850 | 155.0 | 157.5 | 158.5 | 153.5 |
| 2025-08-12 | 10.73 (+0.21) | 0.73 (0.0) | 2.75 (+0.05) | 625 | 26.15 | 0 | 0.0 | 133 | 5.56 | 2390 | 156.5 | 155.0 | 157.5 | 154.0 |
| 2025-08-11 | 10.52 (-0.04) | 0.73 (-0.01) | 2.7 (0.0) | 176 | 8.74 | -27 | 1.34 | 7 | 0.35 | 2014 | 154.0 | 155.5 | 156.5 | 153.5 |
| 2025-08-08 | 10.56 (-0.04) | 0.74 (0.0) | 2.7 (-0.01) | 66 | 2.95 | 0 | 0.0 | -33 | 1.47 | 2238 | 155.0 | 156.0 | 157.0 | 154.5 |
| 2025-08-07 | 10.6 (+0.21) | 0.74 (0.0) | 2.71 (0.0) | 465 | 16.05 | 0 | 0.0 | 10 | 0.35 | 2898 | 155.5 | 156.0 | 157.5 | 155.0 |
| 2025-08-06 | 10.39 (-0.18) | 0.74 (+0.01) | 2.71 (0.0) | -400 | 16.92 | 5 | 0.21 | -11 | 0.47 | 2364 | 154.5 | 157.5 | 158.5 | 154.5 |
| 2025-08-05 | 10.57 (+0.22) | 0.73 (0.0) | 2.71 (-0.02) | 635 | 22.41 | 1 | 0.04 | -43 | 1.52 | 2834 | 158.0 | 157.0 | 158.0 | 155.5 |
| 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 | 10.35 (+0.03) | 0.73 (0.0) | 2.73 (-0.07) | -258 | 8.65 | 6 | 0.2 | -181 | 6.07 | 2981 | 155.5 | 155.5 | 156.5 | 154.0 |
| 2025-08-01 | 10.32 (+0.11) | 0.73 (0.0) | 2.8 (+0.08) | -410 | 6.56 | 0 | 0.0 | 194 | 3.11 | 6247 | 157.0 | 149.0 | 158.0 | 149.0 |
| 2025-07-31 | 10.21 (-0.31) | 0.73 (0.0) | 2.72 (+0.03) | -1498 | 19.63 | 0 | 0.0 | 76 | 1.0 | 7633 | 152.5 | 156.0 | 156.5 | 152.0 |
| 2025-07-30 | 10.52 (-0.82) | 0.73 (0.0) | 2.69 (-0.17) | -3310 | 20.52 | 0 | 0.0 | -429 | 2.66 | 16134 | 157.5 | 162.0 | 164.0 | 156.5 |
| 2025-07-29 | 11.34 (-0.61) | 0.73 (0.0) | 2.86 (-0.04) | -2048 | 45.62 | 0 | 0.0 | -96 | 2.14 | 4489 | 173.5 | 178.5 | 178.5 | 173.0 |
| 2025-07-28 | 11.95 (-0.03) | 0.73 (0.0) | 2.9 (+0.03) | -404 | 20.72 | 0 | 0.0 | 54 | 2.77 | 1950 | 178.5 | 180.5 | 181.5 | 177.0 |
| 2025-07-25 | 11.98 (-0.07) | 0.73 (-0.01) | 2.87 (-0.01) | -530 | 24.67 | -30 | 1.4 | -28 | 1.3 | 2148 | 179.5 | 182.0 | 183.0 | 179.0 |
| 2025-07-24 | 12.05 (+0.15) | 0.74 (0.0) | 2.88 (-0.02) | 224 | 7.67 | -1 | 0.03 | -33 | 1.13 | 2920 | 182.0 | 183.0 | 183.0 | 178.0 |
| 2025-07-23 | 11.9 (+0.38) | 0.74 (0.0) | 2.9 (+0.02) | 1059 | 35.81 | 5 | 0.17 | 46 | 1.56 | 2957 | 181.5 | 178.0 | 181.5 | 178.0 |
| 2025-07-22 | 11.52 (-0.39) | 0.74 (+0.05) | 2.88 (-0.03) | -1176 | 22.65 | 126 | 2.43 | -67 | 1.29 | 5191 | 176.5 | 182.0 | 184.5 | 176.0 |
| 2025-07-21 | 11.91 (-0.15) | 0.69 (+0.05) | 2.91 (-0.01) | -252 | 12.02 | 138 | 6.58 | -31 | 1.48 | 2096 | 183.0 | 184.0 | 184.5 | 181.0 |
| 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 | 12.12 (-1.36) | 0.07 (+0.05) | 4.08 (-0.25) | -2078 | 7.18 | 126 | 0.44 | -661 | 2.28 | 28953 | 184.0 | 219.0 | 220.5 | 183.5 |
| 2026-07-09 | 13.48 (+0.32) | 0.02 (0.0) | 4.33 (+0.01) | 1256 | 3.72 | 1 | 0.0 | 36 | 0.11 | 33786 | 216.0 | 223.5 | 224.0 | 197.5 |
| 2026-07-03 | 13.16 (+0.87) | 0.02 (0.0) | 4.32 (+0.32) | 2162 | 5.85 | 0 | 0.0 | 836 | 2.26 | 36947 | 222.5 | 204.5 | 225.0 | 200.0 |
| 2026-06-26 | 12.29 (+1.17) | 0.02 (0.0) | 4.0 (-0.7) | 3305 | 3.5 | 7 | 0.01 | -1804 | 1.91 | 94488 | 206.5 | 221.0 | 245.0 | 206.5 |
| 2026-06-18 | 11.12 (+3.51) | 0.02 (0.0) | 4.7 (+0.54) | 8274 | 21.01 | -6 | 0.02 | 1379 | 3.5 | 39384 | 209.0 | 190.5 | 209.5 | 190.0 |
| 2026-06-12 | 7.61 (-0.02) | 0.02 (0.0) | 4.16 (+0.06) | 1755 | 5.97 | 2 | 0.01 | 165 | 0.56 | 29376 | 184.0 | 173.0 | 191.0 | 172.5 |
| 2026-06-05 | 7.63 (-1.6) | 0.02 (0.0) | 4.1 (+0.11) | -2212 | 3.91 | 0 | 0.0 | 284 | 0.5 | 56560 | 192.0 | 209.5 | 217.0 | 183.0 |
| 2026-05-29 | 9.23 (-1.95) | 0.02 (0.0) | 3.99 (-0.15) | -5499 | 5.64 | 2 | 0.0 | -396 | 0.41 | 97483 | 207.0 | 218.0 | 231.0 | 201.0 |
| 2026-05-22 | 11.18 (+2.85) | 0.02 (-0.02) | 4.14 (+0.52) | 7592 | 9.2 | -57 | 0.07 | 1376 | 1.67 | 82555 | 211.0 | 184.5 | 216.5 | 177.0 |
| 2026-05-15 | 8.33 (-0.22) | 0.04 (0.0) | 3.62 (+0.14) | -1188 | 0.96 | 1 | 0.0 | 362 | 0.29 | 123977 | 190.0 | 182.0 | 210.5 | 182.0 |
| 2026-05-08 | 8.55 (+0.77) | 0.04 (-0.03) | 3.48 (-0.04) | 1784 | 2.86 | -62 | 0.1 | -118 | 0.19 | 62277 | 178.0 | 171.5 | 187.5 | 168.5 |
| 2026-04-30 | 7.78 (-3.41) | 0.07 (0.0) | 3.52 (-0.5) | -9771 | 10.11 | -4 | 0.0 | -1286 | 1.33 | 96692 | 168.0 | 195.0 | 198.5 | 167.0 |
| 2026-04-24 | 11.19 (+4.31) | 0.07 (+0.03) | 4.02 (+0.4) | 12481 | 11.31 | -1 | 0.0 | 1045 | 0.95 | 110307 | 185.0 | 162.0 | 186.0 | 161.5 |
| 2026-04-17 | 6.88 (+0.66) | 0.04 (0.0) | 3.62 (-0.03) | 1417 | 7.77 | -5 | 0.03 | -87 | 0.48 | 18240 | 159.0 | 150.0 | 162.0 | 148.5 |
| 2026-04-10 | 6.22 (+0.1) | 0.04 (-0.01) | 3.65 (+0.13) | 676 | 8.95 | -5 | 0.07 | 314 | 4.16 | 7550 | 149.5 | 141.0 | 153.5 | 139.0 |
| 2026-04-02 | 6.12 (+0.19) | 0.05 (0.0) | 3.52 (-0.11) | -1211 | 14.4 | 0 | 0.0 | -264 | 3.14 | 8412 | 139.0 | 148.0 | 148.0 | 139.0 |
| 2026-03-27 | 5.93 (+0.02) | 0.05 (0.0) | 3.63 (-0.08) | 102 | 1.22 | -2 | 0.02 | -204 | 2.44 | 8364 | 150.5 | 152.0 | 156.5 | 147.5 |
| 2026-03-20 | 5.91 (+0.19) | 0.05 (0.0) | 3.71 (+0.41) | 773 | 5.87 | -1 | 0.01 | 1060 | 8.05 | 13170 | 157.5 | 152.0 | 165.0 | 150.0 |
| 2026-03-13 | 5.72 (-0.03) | 0.05 (-0.02) | 3.3 (+0.09) | -168 | 1.37 | -69 | 0.56 | 216 | 1.76 | 12296 | 151.5 | 143.0 | 159.5 | 143.0 |
| 2026-03-06 | 5.75 (-0.68) | 0.07 (-0.09) | 3.21 (-0.09) | -1935 | 13.08 | -221 | 1.49 | -226 | 1.53 | 14788 | 158.5 | 162.0 | 174.0 | 156.5 |
| 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 | 6.43 (-0.37) | 0.16 (-0.04) | 3.3 (+0.25) | 206 | 1.32 | -111 | 0.71 | 656 | 4.22 | 15552 | 168.0 | 163.5 | 174.5 | 160.0 |
| 2026-02-11 | 6.8 (+0.4) | 0.2 (+0.01) | 3.05 (0.0) | 1051 | 7.09 | 25 | 0.17 | 0 | 0.0 | 14821 | 162.0 | 160.0 | 169.0 | 156.5 |
| 2026-02-06 | 6.4 (-0.78) | 0.19 (+0.01) | 3.05 (-0.2) | -1795 | 17.6 | 30 | 0.29 | -524 | 5.14 | 10196 | 160.0 | 164.5 | 166.0 | 156.5 |
| 2026-01-30 | 7.18 (-0.41) | 0.18 (+0.03) | 3.25 (-0.19) | -1067 | 4.27 | 65 | 0.26 | -501 | 2.01 | 24980 | 167.0 | 174.0 | 181.0 | 165.5 |
| 2026-01-23 | 7.59 (+0.78) | 0.15 (+0.04) | 3.44 (+0.14) | 2036 | 9.67 | 67 | 0.32 | 392 | 1.86 | 21058 | 173.0 | 166.0 | 177.5 | 164.5 |
| 2026-01-16 | 6.81 (-0.07) | 0.11 (0.0) | 3.3 (0.0) | -408 | 3.73 | 1 | 0.01 | -25 | 0.23 | 10934 | 166.5 | 168.5 | 172.0 | 166.0 |
| 2026-01-09 | 6.88 (-0.33) | 0.11 (+0.01) | 3.3 (-0.08) | 74 | 0.23 | 22 | 0.07 | -188 | 0.58 | 32275 | 167.5 | 172.5 | 179.5 | 165.5 |
| 2026-01-02 | 7.21 (+0.19) | 0.1 (0.0) | 3.38 (+0.04) | 435 | 4.68 | -2 | 0.02 | 85 | 0.92 | 9288 | 170.5 | 166.0 | 174.0 | 164.0 |
| 2025-12-26 | 7.02 (-0.24) | 0.1 (0.0) | 3.34 (+0.07) | -774 | 13.86 | 0 | 0.0 | 206 | 3.69 | 5586 | 165.0 | 167.5 | 169.0 | 164.0 |
| 2025-12-19 | 7.26 (+0.03) | 0.1 (0.0) | 3.27 (+0.37) | -1585 | 10.97 | 1 | 0.01 | 955 | 6.61 | 14452 | 166.0 | 168.0 | 175.0 | 166.0 |
| 2025-12-12 | 7.23 (+0.13) | 0.1 (0.0) | 2.9 (+0.09) | 225 | 1.62 | -6 | 0.04 | 215 | 1.55 | 13862 | 170.5 | 174.0 | 176.0 | 169.5 |
| 2025-12-05 | 7.1 (+0.11) | 0.1 (0.0) | 2.81 (+0.01) | -41 | 0.42 | -1 | 0.01 | 42 | 0.43 | 9856 | 173.0 | 174.0 | 175.5 | 169.0 |
| 2025-11-28 | 6.99 (+0.66) | 0.1 (0.0) | 2.8 (+0.04) | 1986 | 13.24 | 0 | 0.0 | 119 | 0.79 | 14998 | 174.0 | 162.0 | 174.0 | 158.5 |
| 2025-11-21 | 6.33 (-0.27) | 0.1 (0.0) | 2.76 (-0.15) | -788 | 4.37 | 6 | 0.03 | -397 | 2.2 | 18042 | 159.5 | 170.0 | 172.0 | 156.0 |
| 2025-11-14 | 6.6 (-0.87) | 0.1 (0.0) | 2.91 (+0.05) | -1799 | 9.06 | -4 | 0.02 | 125 | 0.63 | 19851 | 170.0 | 171.0 | 175.0 | 167.0 |
| 2025-11-07 | 7.47 (+0.25) | 0.1 (-0.22) | 2.86 (-0.04) | 609 | 1.75 | -582 | 1.67 | -100 | 0.29 | 34895 | 172.5 | 181.5 | 182.0 | 167.5 |
| 2025-10-31 | 7.22 (-0.15) | 0.32 (-0.31) | 2.9 (-0.11) | -915 | 1.25 | -797 | 1.09 | -285 | 0.39 | 73380 | 182.5 | 177.5 | 191.5 | 168.0 |
| 2025-10-23 | 7.37 (+0.33) | 0.63 (-0.24) | 3.01 (+0.2) | 970 | 2.46 | -675 | 1.71 | 518 | 1.31 | 39510 | 176.5 | 162.0 | 180.5 | 161.0 |
| 2025-10-17 | 7.04 (-0.91) | 0.87 (-0.01) | 2.81 (-0.02) | -465 | 2.83 | -40 | 0.24 | -54 | 0.33 | 16456 | 162.0 | 161.5 | 168.5 | 157.0 |
| 2025-10-09 | 7.95 (-0.1) | 0.88 (-0.01) | 2.83 (+0.08) | -394 | 2.2 | -28 | 0.16 | 210 | 1.17 | 17906 | 168.5 | 158.0 | 171.0 | 156.5 |
| 2025-10-03 | 8.05 (-0.14) | 0.89 (-0.04) | 2.75 (+0.01) | -798 | 6.75 | -84 | 0.71 | 9 | 0.08 | 11826 | 158.0 | 158.0 | 160.5 | 154.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 8.19 (-0.36) | 0.93 (+0.25) | 2.74 (-0.35) | -3892 | 5.84 | 643 | 0.96 | -896 | 1.34 | 66645 | 158.0 | 170.0 | 180.0 | 156.0 |
| 2025-09-19 | 8.55 (-0.4) | 0.68 (-0.1) | 3.09 (+0.19) | -1338 | 4.58 | -257 | 0.88 | 487 | 1.67 | 29231 | 168.5 | 152.0 | 168.5 | 149.0 |
| 2025-09-12 | 8.95 (-0.37) | 0.78 (-0.01) | 2.9 (+0.03) | -762 | 5.15 | -31 | 0.21 | 70 | 0.47 | 14800 | 151.5 | 157.5 | 158.5 | 149.0 |
| 2025-09-05 | 9.32 (+0.17) | 0.79 (-0.01) | 2.87 (+0.02) | 756 | 6.5 | -16 | 0.14 | 78 | 0.67 | 11636 | 157.5 | 158.0 | 159.0 | 152.0 |
| 2025-08-29 | 9.15 (+0.29) | 0.8 (0.0) | 2.85 (+0.14) | 1241 | 5.49 | -11 | 0.05 | 352 | 1.56 | 22620 | 158.0 | 152.0 | 164.0 | 151.0 |
| 2025-08-22 | 8.86 (-1.4) | 0.8 (+0.11) | 2.71 (-0.03) | -5717 | 15.6 | 290 | 0.79 | -74 | 0.2 | 36640 | 149.0 | 153.0 | 164.0 | 149.0 |
| 2025-08-15 | 10.26 (-0.3) | 0.69 (-0.05) | 2.74 (+0.04) | 302 | 2.35 | -123 | 0.96 | 108 | 0.84 | 12826 | 153.5 | 155.5 | 158.5 | 153.0 |
| 2025-08-08 | 10.56 (+0.24) | 0.74 (+0.01) | 2.7 (-0.1) | 508 | 3.81 | 12 | 0.09 | -258 | 1.94 | 13316 | 155.0 | 155.5 | 158.5 | 154.0 |
| 2025-08-01 | 10.32 (-1.66) | 0.73 (0.0) | 2.8 (-0.07) | -7670 | 21.04 | 0 | 0.0 | -201 | 0.55 | 36454 | 157.0 | 180.5 | 181.5 | 149.0 |
| 2025-07-25 | 11.98 (-0.08) | 0.73 (+0.09) | 2.87 (-0.05) | -675 | 4.41 | 238 | 1.55 | -113 | 0.74 | 15314 | 179.5 | 184.0 | 184.5 | 176.0 |
| 2025-07-18 | 12.06 (-0.57) | 0.64 (+0.17) | 2.92 (+0.05) | -1903 | 10.58 | 425 | 2.36 | 118 | 0.66 | 17982 | 183.5 | 179.5 | 185.0 | 175.5 |
| 2025-07-11 | 12.63 (-0.35) | 0.47 (0.0) | 2.87 (-0.03) | -1356 | 6.84 | -1 | 0.01 | -64 | 0.32 | 19833 | 179.5 | 184.0 | 185.0 | 175.5 |
| 2025-07-04 | 12.98 (-0.61) | 0.47 (-0.01) | 2.9 (-0.09) | -2355 | 6.19 | -1 | 0.0 | -237 | 0.62 | 38074 | 184.5 | 186.0 | 196.0 | 183.5 |
| 2025-06-27 | 13.59 (+0.39) | 0.48 (0.0) | 2.99 (-0.21) | 1191 | 3.1 | -21 | 0.05 | -559 | 1.46 | 38412 | 184.5 | 173.0 | 190.0 | 171.5 |
| 2025-06-20 | 13.2 (-1.38) | 0.48 (-0.02) | 3.2 (-0.13) | -4610 | 14.68 | -57 | 0.18 | -325 | 1.04 | 31393 | 178.0 | 177.0 | 187.0 | 170.0 |
| 2025-06-13 | 14.58 (+0.27) | 0.5 (0.0) | 3.33 (+0.04) | 873 | 6.02 | 1 | 0.01 | 99 | 0.68 | 14499 | 177.0 | 181.0 | 186.0 | 177.0 |
| 2025-06-06 | 14.31 (-1.09) | 0.5 (-0.21) | 3.29 (+0.42) | 211 | 0.76 | -536 | 1.93 | 1097 | 3.96 | 27719 | 180.0 | 174.5 | 180.0 | 162.5 |
| 2025-05-29 | 15.4 (-0.38) | 0.71 (-0.05) | 2.87 (-0.19) | -1098 | 7.52 | -131 | 0.9 | -503 | 3.45 | 14597 | 176.0 | 184.0 | 184.5 | 171.5 |
| 2025-05-23 | 15.78 (-0.11) | 0.76 (-0.11) | 3.06 (+0.28) | -542 | 3.06 | -279 | 1.57 | 731 | 4.12 | 17727 | 182.5 | 186.5 | 187.5 | 180.5 |
| 2025-05-16 | 15.89 (+0.75) | 0.87 (-0.24) | 2.78 (-0.1) | 2252 | 8.88 | -620 | 2.44 | -255 | 1.01 | 25364 | 186.0 | 183.5 | 191.5 | 182.0 |
| 2025-05-09 | 15.14 (+0.95) | 1.11 (+0.03) | 2.88 (-0.1) | 3227 | 9.28 | 80 | 0.23 | -249 | 0.72 | 34778 | 182.0 | 182.5 | 184.0 | 167.0 |
| 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 | 14.19 (-0.8) | 1.08 (+0.06) | 2.98 (-0.02) | -1106 | 3.8 | 137 | 0.47 | -76 | 0.26 | 29095 | 181.0 | 179.5 | 186.0 | 179.5 |
| 2025-04-25 | 14.99 (+1.29) | 1.02 (-4.54) | 3.0 (+0.04) | 3398 | 4.61 | -11908 | 16.16 | 110 | 0.15 | 73693 | 178.5 | 198.0 | 198.0 | 174.5 |
| 2025-04-18 | 13.7 (-0.1) | 5.56 (+0.57) | 2.96 (-0.27) | -252 | 0.51 | 1503 | 3.03 | -706 | 1.42 | 49651 | 196.5 | 206.5 | 220.5 | 194.0 |
| 2025-04-11 | 13.8 (+0.09) | 4.99 (0.0) | 3.23 (0.0) | 666 | 1.71 | -12 | 0.03 | 10 | 0.03 | 38870 | 200.5 | 208.5 | 208.5 | 173.0 |
| 2025-04-02 | 13.71 (+0.46) | 4.99 (+0.37) | 3.23 (-0.14) | 197 | 0.8 | 957 | 3.89 | -358 | 1.46 | 24573 | 231.5 | 226.5 | 232.5 | 209.0 |
| 2025-03-28 | 13.25 (-0.37) | 4.62 (+0.99) | 3.37 (-0.12) | -1598 | 5.12 | 2598 | 8.32 | -309 | 0.99 | 31217 | 236.0 | 249.0 | 252.0 | 233.0 |
| 2025-03-21 | 13.62 (+1.23) | 3.63 (+1.49) | 3.49 (+0.1) | 3690 | 13.48 | 3870 | 14.14 | 240 | 0.88 | 27375 | 245.5 | 227.0 | 247.0 | 223.5 |
| 2025-03-14 | 12.39 (-1.53) | 2.14 (-0.08) | 3.39 (0.0) | -4135 | 9.17 | -197 | 0.44 | -1 | 0.0 | 45114 | 225.0 | 250.0 | 254.0 | 219.0 |
| 2025-03-07 | 13.92 (-0.62) | 2.22 (-0.03) | 3.39 (-0.05) | -1837 | 8.26 | -75 | 0.34 | -114 | 0.51 | 22228 | 236.0 | 235.5 | 248.5 | 231.5 |
| 2025-02-27 | 14.54 (-0.67) | 2.25 (+0.05) | 3.44 (-0.31) | -1593 | 7.39 | 119 | 0.55 | -810 | 3.76 | 21549 | 238.5 | 235.5 | 245.5 | 232.0 |
| 2025-02-21 | 15.21 (-0.6) | 2.2 (+0.3) | 3.75 (+0.31) | -1618 | 3.36 | 771 | 1.6 | 808 | 1.68 | 48087 | 245.5 | 252.0 | 263.0 | 241.5 |
| 2025-02-14 | 15.81 (-0.23) | 1.9 (+0.06) | 3.44 (+0.18) | 676 | 2.06 | 158 | 0.48 | 470 | 1.43 | 32810 | 250.5 | 240.5 | 258.0 | 238.0 |
| 2025-02-07 | 16.04 (+0.72) | 1.84 (+0.34) | 3.26 (-0.03) | 2330 | 8.19 | 899 | 3.16 | -93 | 0.33 | 28441 | 240.5 | 216.0 | 244.0 | 211.0 |
| 2025-01-22 | 15.32 (+0.37) | 1.5 (+0.35) | 3.29 (-0.07) | 1047 | 12.62 | 566 | 6.82 | -190 | 2.29 | 8299 | 225.0 | 216.0 | 228.0 | 214.5 |
| 2025-01-17 | 14.95 (+0.29) | 1.15 (-0.13) | 3.36 (-0.09) | 1648 | 7.43 | -343 | 1.55 | -218 | 0.98 | 22188 | 215.5 | 221.0 | 221.0 | 203.5 |
| 2025-01-10 | 14.66 (-0.47) | 1.28 (-0.05) | 3.45 (-0.28) | -2183 | 8.62 | -118 | 0.47 | -729 | 2.88 | 25329 | 221.5 | 236.5 | 248.0 | 221.5 |
| 2025-01-03 | 15.13 (-2.37) | 1.33 (-0.02) | 3.73 (-0.08) | -7421 | 38.7 | -50 | 0.26 | -206 | 1.07 | 19174 | 233.5 | 246.0 | 246.5 | 233.0 |
| 2024-12-27 | 17.5 (+0.93) | 1.35 (0.0) | 3.81 (+0.09) | 2279 | 10.07 | -4 | 0.02 | 230 | 1.02 | 22626 | 245.5 | 234.5 | 248.0 | 231.5 |
| 2024-12-20 | 16.57 (-1.76) | 1.35 (+0.05) | 3.72 (+0.23) | -5072 | 8.93 | 131 | 0.23 | 600 | 1.06 | 56784 | 231.0 | 233.0 | 252.0 | 230.0 |
| 2024-12-13 | 18.33 (-0.22) | 1.3 (0.0) | 3.49 (-0.13) | -452 | 2.13 | -11 | 0.05 | -344 | 1.62 | 21261 | 230.0 | 229.0 | 241.5 | 227.0 |
| 2024-12-06 | 18.55 (-0.26) | 1.3 (-0.12) | 3.62 (+0.1) | -507 | 2.63 | -309 | 1.6 | 251 | 1.3 | 19260 | 229.5 | 222.5 | 234.5 | 220.0 |
| 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 | 18.81 (+0.06) | 1.42 (-0.01) | 3.52 (+0.02) | 344 | 2.4 | -22 | 0.15 | 53 | 0.37 | 14324 | 222.0 | 227.0 | 230.5 | 211.0 |
| 2024-11-22 | 18.75 (+0.13) | 1.43 (-0.06) | 3.5 (+0.06) | 662 | 3.86 | -159 | 0.93 | 155 | 0.9 | 17139 | 224.0 | 225.0 | 230.5 | 215.0 |
| 2024-11-15 | 18.62 (+0.23) | 1.49 (-0.59) | 3.44 (+0.05) | 621 | 3.21 | -1552 | 8.01 | 130 | 0.67 | 19367 | 226.0 | 233.0 | 235.5 | 218.5 |
| 2024-11-08 | 18.39 (+0.07) | 2.08 (-1.09) | 3.39 (-0.06) | 1396 | 5.96 | -2824 | 12.06 | -146 | 0.62 | 23419 | 232.5 | 230.0 | 243.5 | 225.5 |
| 2024-11-01 | 18.32 (-0.93) | 3.17 (-0.52) | 3.45 (-0.03) | -4348 | 10.18 | -1362 | 3.19 | -68 | 0.16 | 42698 | 229.5 | 257.0 | 261.0 | 218.0 |
| 2024-10-25 | 19.25 (-0.75) | 3.69 (+0.11) | 3.48 (+0.11) | -2733 | 14.75 | -194 | 1.05 | 277 | 1.49 | 18532 | 254.5 | 262.5 | 274.5 | 253.0 |
| 2024-10-18 | 20.0 (-1.04) | 3.58 (+0.35) | 3.37 (+0.08) | -4019 | 20.22 | 913 | 4.59 | 210 | 1.06 | 19880 | 260.0 | 264.5 | 280.5 | 260.0 |
| 2024-10-11 | 21.04 (+0.4) | 3.23 (-0.05) | 3.29 (+0.07) | 649 | 4.63 | -145 | 1.03 | 174 | 1.24 | 14032 | 267.5 | 263.0 | 269.0 | 252.0 |
| 2024-10-04 | 20.64 (-0.25) | 3.28 (-0.02) | 3.22 (-0.16) | -1180 | 11.89 | -44 | 0.44 | -423 | 4.26 | 9925 | 260.0 | 265.0 | 272.5 | 257.5 |
| 2024-09-27 | 20.89 (-0.07) | 3.3 (-0.05) | 3.38 (+0.24) | -214 | 1.02 | -138 | 0.66 | 646 | 3.09 | 20884 | 268.0 | 262.5 | 274.5 | 254.0 |
| 2024-09-20 | 20.96 (-0.36) | 3.35 (-0.24) | 3.14 (+0.04) | -1062 | 8.26 | -606 | 4.71 | 105 | 0.82 | 12861 | 261.0 | 266.0 | 271.0 | 252.0 |
| 2024-09-13 | 21.32 (-0.11) | 3.59 (-0.42) | 3.1 (+0.01) | 733 | 4.31 | -1100 | 6.47 | 26 | 0.15 | 17010 | 265.5 | 254.0 | 269.5 | 250.0 |
| 2024-09-06 | 21.43 (-0.62) | 4.01 (-0.11) | 3.09 (-0.38) | -928 | 3.43 | -306 | 1.13 | -987 | 3.65 | 27076 | 264.5 | 305.5 | 306.5 | 258.0 |
| 2024-08-30 | 22.05 (-0.15) | 4.12 (-0.23) | 3.47 (+0.16) | -42 | 0.16 | -593 | 2.3 | 398 | 1.54 | 25813 | 304.0 | 302.0 | 308.0 | 286.0 |
| 2024-08-23 | 22.2 (+0.04) | 4.35 (-0.04) | 3.31 (+0.03) | 1299 | 6.51 | -104 | 0.52 | 90 | 0.45 | 19967 | 297.0 | 298.5 | 303.0 | 291.5 |
| 2024-08-16 | 22.16 (+0.41) | 4.39 (-0.08) | 3.28 (+0.06) | 1787 | 5.16 | -190 | 0.55 | 155 | 0.45 | 34655 | 297.0 | 265.5 | 303.0 | 265.5 |
| 2024-08-09 | 21.75 (+0.56) | 4.47 (-1.0) | 3.22 (-0.29) | 2481 | 4.78 | -2621 | 5.05 | -763 | 1.47 | 51927 | 265.0 | 265.0 | 276.0 | 233.0 |
| 2024-08-02 | 21.19 (-1.13) | 5.47 (-0.2) | 3.51 (-0.14) | -3176 | 5.37 | -529 | 0.89 | -351 | 0.59 | 59189 | 287.0 | 325.0 | 326.5 | 280.0 |
| 2024-07-26 | 22.32 (-0.06) | 5.67 (+0.13) | 3.65 (+0.06) | -520 | 1.69 | 567 | 1.84 | 144 | 0.47 | 30832 | 318.5 | 335.5 | 339.0 | 306.5 |
| 2024-07-19 | 22.38 (-0.83) | 5.54 (+0.68) | 3.59 (-0.28) | -1982 | 2.89 | 1760 | 2.57 | -721 | 1.05 | 68607 | 337.5 | 345.5 | 365.0 | 326.0 |
| 2024-07-12 | 23.21 (+1.34) | 4.86 (-0.3) | 3.87 (-0.19) | 3096 | 6.62 | -790 | 1.69 | -495 | 1.06 | 46796 | 343.0 | 354.5 | 356.5 | 332.0 |
| 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 | 21.87 (+1.75) | 5.16 (+0.71) | 4.06 (+0.16) | 1802 | 2.98 | 1854 | 3.06 | 423 | 0.7 | 60555 | 351.0 | 338.0 | 353.0 | 331.5 |
| 2024-06-28 | 20.12 (-0.06) | 4.45 (+0.93) | 3.9 (+0.03) | -438 | 0.69 | 2430 | 3.83 | 63 | 0.1 | 63389 | 336.0 | 329.0 | 343.5 | 303.5 |
| 2024-06-21 | 20.18 (+0.49) | 3.52 (+1.19) | 3.87 (-0.07) | 3221 | 4.11 | 3107 | 3.96 | -171 | 0.22 | 78367 | 330.5 | 317.0 | 341.0 | 315.0 |
| 2024-06-14 | 19.69 (+0.8) | 2.33 (0.0) | 3.94 (+0.18) | 3657 | 11.02 | 8 | 0.02 | 474 | 1.43 | 33178 | 316.5 | 301.0 | 319.5 | 291.5 |
| 2024-06-07 | 18.89 (+0.03) | 2.33 (-0.08) | 3.76 (-0.4) | -957 | 2.55 | -225 | 0.6 | -1052 | 2.81 | 37475 | 301.0 | 302.0 | 310.0 | 296.0 |
| 2024-05-31 | 18.86 (-4.43) | 2.41 (+0.02) | 4.16 (+0.21) | -14197 | 17.87 | 47 | 0.06 | 543 | 0.68 | 79428 | 297.5 | 277.5 | 307.5 | 275.5 |
| 2024-05-24 | 23.29 (-0.9) | 2.39 (-0.28) | 3.95 (+0.22) | -2218 | 11.79 | -717 | 3.81 | 571 | 3.04 | 18810 | 275.5 | 279.5 | 283.5 | 269.0 |
| 2024-05-17 | 24.19 (-0.95) | 2.67 (-0.06) | 3.73 (+0.13) | -1981 | 7.68 | -168 | 0.65 | 346 | 1.34 | 25797 | 277.0 | 275.5 | 285.5 | 270.5 |
| 2024-05-10 | 25.14 (-0.52) | 2.73 (-0.19) | 3.6 (+0.06) | -602 | 2.23 | -484 | 1.79 | 139 | 0.51 | 27003 | 273.0 | 293.5 | 294.5 | 269.0 |
| 2024-05-03 | 25.66 (-1.14) | 2.92 (-0.14) | 3.54 (+0.15) | -2106 | 9.13 | -367 | 1.59 | 400 | 1.73 | 23074 | 289.0 | 302.0 | 305.5 | 288.0 |
| 2024-04-26 | 26.8 (+1.26) | 3.06 (-1.68) | 3.39 (-0.05) | 1340 | 2.05 | -5117 | 7.83 | -128 | 0.2 | 65382 | 295.5 | 306.0 | 308.0 | 277.5 |
| 2024-04-19 | 25.54 (-1.03) | 4.74 (-0.15) | 3.44 (-0.22) | -1983 | 5.06 | -381 | 0.97 | -558 | 1.42 | 39226 | 306.0 | 320.0 | 327.5 | 297.0 |
| 2024-04-12 | 26.57 (+0.16) | 4.89 (-0.2) | 3.66 (-0.08) | -435 | 1.25 | -539 | 1.55 | -220 | 0.63 | 34711 | 323.0 | 347.0 | 352.5 | 315.5 |
| 2024-04-03 | 26.41 (+0.16) | 5.09 (-0.28) | 3.74 (-0.14) | -241 | 1.68 | -83 | 0.58 | 101 | 0.7 | 14379 | 345.0 | 347.0 | 354.0 | 338.0 |
| 2024-03-29 | 26.25 (-0.58) | 5.37 (-0.11) | 3.88 (-0.14) | -1629 | 6.6 | -262 | 1.06 | -343 | 1.39 | 24700 | 344.0 | 356.0 | 361.5 | 333.5 |
| 2024-03-22 | 26.83 (-0.29) | 5.48 (-0.43) | 4.02 (-0.03) | -762 | 2.86 | -1090 | 4.09 | -80 | 0.3 | 26663 | 351.5 | 357.0 | 360.5 | 344.5 |
| 2024-03-15 | 27.12 (-0.38) | 5.91 (-0.92) | 4.05 (+0.01) | -838 | 2.18 | -2284 | 5.95 | 19 | 0.05 | 38412 | 354.5 | 363.5 | 376.5 | 339.5 |
| 2024-03-08 | 27.5 (-0.36) | 6.83 (-1.18) | 4.04 (-0.34) | -813 | 1.43 | -2922 | 5.14 | -840 | 1.48 | 56808 | 362.5 | 406.5 | 416.0 | 362.5 |
| 2024-03-01 | 27.86 (-0.63) | 8.01 (-0.33) | 4.38 (+0.24) | -915 | 1.96 | -820 | 1.75 | 599 | 1.28 | 46787 | 398.5 | 387.0 | 403.0 | 375.0 |
| 2024-02-23 | 28.49 (-3.92) | 8.34 (-2.97) | 4.14 (-0.04) | -10896 | 10.24 | -7379 | 6.93 | -98 | 0.09 | 106403 | 386.0 | 438.0 | 438.0 | 376.0 |
| 2024-02-16 | 32.41 (-0.15) | 11.31 (-0.25) | 4.18 (+0.29) | -584 | 1.38 | -634 | 1.5 | 706 | 1.67 | 42402 | 441.5 | 448.0 | 459.5 | 435.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 32.56 (-0.28) | 11.56 (-0.11) | 3.89 (-0.05) | -557 | 5.3 | -276 | 2.63 | -118 | 1.12 | 10512 | 418.0 | 422.5 | 428.0 | 416.5 |
| 2024-02-02 | 32.84 (+0.02) | 11.67 (-0.61) | 3.94 (-0.08) | -421 | 0.64 | -1518 | 2.31 | -197 | 0.3 | 65762 | 421.0 | 418.0 | 434.0 | 408.5 |
| 2024-01-26 | 32.82 (-0.21) | 12.28 (+0.08) | 4.02 (+0.08) | -644 | 0.82 | 229 | 0.29 | 198 | 0.25 | 78225 | 422.0 | 436.0 | 448.0 | 422.0 |
| 2024-01-19 | 33.03 (-1.03) | 12.2 (+0.96) | 3.94 (+0.07) | -2014 | 1.6 | 2383 | 1.9 | 170 | 0.14 | 125710 | 430.0 | 425.0 | 442.0 | 408.5 |
| 2024-01-12 | 34.06 (+2.08) | 11.24 (+0.51) | 3.87 (+0.23) | 6161 | 4.4 | 1259 | 0.9 | 570 | 0.41 | 139952 | 421.5 | 384.0 | 433.5 | 372.5 |
| 2024-01-05 | 31.98 (+4.96) | 10.73 (+1.04) | 3.64 (-0.24) | 13063 | 16.94 | 2589 | 3.36 | -589 | 0.76 | 77134 | 384.0 | 357.0 | 385.0 | 350.5 |
| 2023-12-29 | 27.02 (+0.68) | 9.69 (-2.02) | 3.88 (-0.15) | 1692 | 3.61 | -5020 | 10.71 | -371 | 0.79 | 46852 | 357.0 | 361.5 | 368.5 | 350.5 |
| 2023-12-22 | 26.34 (-2.26) | 11.71 (-0.7) | 4.03 (-0.2) | -5946 | 7.42 | -1751 | 2.18 | -487 | 0.61 | 80167 | 358.0 | 361.0 | 376.5 | 348.5 |
| 2023-12-15 | 28.6 (-3.18) | 12.41 (-0.31) | 4.23 (-0.01) | -8351 | 6.91 | -769 | 0.64 | -44 | 0.04 | 120798 | 361.0 | 369.0 | 391.0 | 361.0 |
| 2023-12-08 | 31.78 (-1.87) | 12.72 (-1.53) | 4.24 (+0.04) | -3685 | 3.91 | -3797 | 4.03 | 112 | 0.12 | 94328 | 370.0 | 392.0 | 393.5 | 353.0 |
| 2023-12-01 | 33.65 (+3.15) | 14.25 (+1.44) | 4.2 (-0.15) | 7736 | 5.4 | 3574 | 2.49 | -368 | 0.26 | 143300 | 391.0 | 346.0 | 396.0 | 328.5 |
| 2023-11-24 | 30.5 (-0.42) | 12.81 (-0.01) | 4.35 (-0.08) | -1366 | 1.32 | -5 | 0.0 | -200 | 0.19 | 103585 | 344.0 | 361.0 | 361.5 | 329.0 |
| 2023-11-17 | 30.92 (+2.44) | 12.82 (-0.02) | 4.43 (+0.04) | 6186 | 6.97 | -51 | 0.06 | 104 | 0.12 | 88732 | 351.0 | 329.5 | 351.0 | 316.0 |
| 2023-11-10 | 28.48 (-0.37) | 12.84 (+0.13) | 4.39 (-0.18) | -1300 | 2.17 | 303 | 0.51 | -459 | 0.77 | 59799 | 323.5 | 328.5 | 337.5 | 322.5 |
| 2023-11-03 | 28.85 (+0.62) | 12.71 (+0.15) | 4.57 (-0.36) | 1194 | 1.24 | 382 | 0.4 | -908 | 0.94 | 96394 | 322.0 | 310.5 | 331.0 | 296.0 |
| 2023-10-27 | 28.23 (-1.88) | 12.56 (+1.23) | 4.93 (-0.18) | -5123 | 4.93 | 2461 | 2.37 | -437 | 0.42 | 103866 | 308.5 | 332.0 | 342.5 | 306.5 |
| 2023-10-20 | 30.11 (+0.98) | 11.33 (+0.73) | 5.11 (-0.31) | 2000 | 1.59 | 1821 | 1.45 | -775 | 0.62 | 125689 | 334.5 | 342.0 | 367.0 | 330.0 |
| 2023-10-13 | 29.13 (+1.05) | 10.6 (+0.24) | 5.42 (+0.08) | 3387 | 4.77 | 593 | 0.84 | 218 | 0.31 | 70949 | 343.0 | 329.0 | 345.0 | 328.0 |
| 2023-10-06 | 28.08 (+0.84) | 10.36 (-0.35) | 5.34 (+0.61) | 1062 | 1.48 | -876 | 1.22 | 1511 | 2.11 | 71777 | 323.0 | 312.0 | 323.0 | 297.5 |
| 2023-09-28 | 27.24 (-0.71) | 10.71 (-0.48) | 4.73 (-0.16) | 75 | 0.12 | -1194 | 1.85 | -411 | 0.64 | 64543 | 306.0 | 306.0 | 318.0 | 295.0 |
| 2023-09-22 | 27.95 (+0.84) | 11.19 (-2.11) | 4.89 (-0.54) | 3850 | 3.62 | -5237 | 4.92 | -1348 | 1.27 | 106493 | 304.5 | 335.5 | 346.0 | 291.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 27.11 (+0.71) | 13.3 (+0.19) | 5.43 (-1.1) | 547 | 0.4 | 473 | 0.34 | -2720 | 1.97 | 138304 | 338.0 | 363.5 | 366.5 | 321.5 |
| 2023-09-08 | 26.4 (+1.31) | 13.11 (+0.86) | 6.53 (+0.37) | 3351 | 2.95 | 2135 | 1.88 | 907 | 0.8 | 113766 | 360.0 | 340.5 | 374.0 | 336.0 |
| 2023-09-01 | 25.09 (-1.46) | 12.25 (+0.62) | 6.16 (+0.15) | -3520 | 3.43 | 1555 | 1.52 | 389 | 0.38 | 102487 | 335.0 | 340.5 | 357.0 | 323.0 |
| 2023-08-25 | 26.55 (-0.24) | 11.63 (-0.07) | 6.01 (-0.53) | -732 | 0.59 | -186 | 0.15 | -1310 | 1.06 | 124143 | 334.0 | 344.5 | 356.0 | 320.0 |
| 2023-08-18 | 26.79 (-1.61) | 11.7 (+2.64) | 6.54 (+0.11) | -4996 | 3.19 | 6565 | 4.19 | 253 | 0.16 | 156730 | 328.0 | 291.0 | 373.0 | 290.5 |
| 2023-08-11 | 28.4 (-0.44) | 9.06 (+0.05) | 6.43 (-0.59) | -12 | 0.03 | 139 | 0.34 | -1447 | 3.49 | 41447 | 293.5 | 286.5 | 309.5 | 275.0 |
| 2023-08-04 | 28.84 (+0.94) | 9.01 (-0.93) | 7.02 (-0.47) | 2565 | 8.64 | -2331 | 7.85 | -1167 | 3.93 | 29681 | 281.5 | 324.5 | 334.5 | 267.0 |
| 2023-07-28 | 27.9 (+0.07) | 9.94 (-1.71) | 7.49 (+1.05) | 15 | 0.02 | -4239 | 5.67 | 2592 | 3.47 | 74751 | 319.5 | 389.5 | 403.0 | 310.0 |
| 2023-07-21 | 27.83 (-0.71) | 11.65 (+1.53) | 6.44 (+0.46) | -902 | 0.49 | 3786 | 2.05 | 1157 | 0.63 | 185114 | 379.5 | 305.0 | 379.5 | 303.0 |
| 2023-07-14 | 28.54 (-1.12) | 10.12 (+0.39) | 5.98 (+0.76) | -2372 | 1.7 | 971 | 0.7 | 1875 | 1.35 | 139215 | 295.0 | 250.0 | 295.0 | 247.5 |
| 2023-07-07 | 29.66 (+4.06) | 9.73 (+2.22) | 5.22 (+0.33) | 10667 | 6.25 | 6304 | 3.69 | 823 | 0.48 | 170673 | 244.5 | 215.0 | 264.5 | 215.0 |
| 2023-06-30 | 25.6 (+1.04) | 7.51 (+1.35) | 4.89 (+0.63) | 2078 | 2.01 | 3346 | 3.24 | 1577 | 1.52 | 103426 | 211.0 | 198.5 | 217.0 | 197.5 |
| 2023-06-21 | 24.56 (+2.46) | 6.16 (+0.15) | 4.26 (-0.19) | 3601 | 9.44 | 379 | 0.99 | -492 | 1.29 | 38149 | 199.0 | 194.5 | 200.5 | 191.0 |
| 2023-06-16 | 22.1 (+1.81) | 6.01 (+0.47) | 4.45 (+1.05) | 5259 | 6.76 | 1179 | 1.52 | 2629 | 3.38 | 77811 | 193.0 | 174.0 | 197.0 | 173.5 |
| 2023-06-09 | 20.29 (+0.68) | 5.54 (+0.01) | 3.4 (0.0) | 1405 | 6.27 | 20 | 0.09 | -16 | 0.07 | 22410 | 173.5 | 173.0 | 174.0 | 167.0 |
| 2023-06-02 | 19.61 (-0.2) | 5.53 (-0.29) | 3.4 (+0.48) | 1675 | 4.17 | -732 | 1.82 | 1192 | 2.97 | 40187 | 172.0 | 171.5 | 176.0 | 169.5 |
| 2023-05-26 | 19.81 (-2.92) | 5.82 (+0.09) | 2.92 (-0.23) | -7449 | 14.86 | 225 | 0.45 | -552 | 1.1 | 50122 | 168.5 | 173.0 | 176.5 | 166.0 |
| 2023-05-19 | 22.73 (+0.6) | 5.73 (-0.22) | 3.15 (+0.41) | 1663 | 4.61 | -533 | 1.48 | 1003 | 2.78 | 36106 | 172.0 | 165.5 | 173.0 | 161.5 |
| 2023-05-12 | 22.13 (+0.58) | 5.95 (-0.34) | 2.74 (+0.13) | 2267 | 7.03 | -843 | 2.61 | 321 | 0.99 | 32268 | 167.0 | 172.0 | 174.0 | 164.0 |
| 2023-05-05 | 21.55 (+0.93) | 6.29 (-0.77) | 2.61 (-0.06) | 2579 | 7.16 | -1916 | 5.32 | -155 | 0.43 | 36011 | 170.0 | 164.0 | 171.0 | 162.5 |
| 2023-04-28 | 20.62 (-1.29) | 7.06 (-2.49) | 2.67 (-0.15) | -3511 | 3.99 | -6206 | 7.05 | -364 | 0.41 | 87973 | 164.0 | 183.0 | 184.0 | 155.5 |
| 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 | 21.91 (-0.32) | 9.55 (-0.68) | 2.82 (-0.44) | -1940 | 5.2 | -1689 | 4.52 | -1096 | 2.94 | 37341 | 184.5 | 193.0 | 197.0 | 181.5 |
| 2023-04-14 | 22.23 (-1.01) | 10.23 (-0.77) | 3.26 (-0.33) | -3409 | 7.27 | -1911 | 4.07 | -811 | 1.73 | 46903 | 194.5 | 200.5 | 203.5 | 191.0 |
| 2023-04-07 | 23.24 (+0.57) | 11.0 (+0.02) | 3.59 (0.0) | 1009 | 3.2 | 56 | 0.18 | -2 | 0.01 | 31485 | 200.0 | 197.0 | 204.0 | 193.5 |
| 2023-03-31 | 22.67 (-3.38) | 10.98 (+0.04) | 3.59 (-0.43) | -10545 | 9.39 | -512 | 0.46 | -1058 | 0.94 | 112339 | 196.5 | 217.0 | 217.5 | 188.0 |
| 2023-03-24 | 26.05 (+2.01) | 10.94 (-0.1) | 4.02 (+0.51) | 4871 | 4.75 | -269 | 0.26 | 1262 | 1.23 | 102516 | 215.5 | 198.0 | 218.0 | 191.0 |
| 2023-03-17 | 24.04 (+1.45) | 11.04 (+0.18) | 3.51 (+0.01) | 3991 | 5.57 | 454 | 0.63 | 12 | 0.02 | 71695 | 194.5 | 186.5 | 195.5 | 181.5 |
| 2023-03-10 | 22.59 (-0.63) | 10.86 (-0.19) | 3.5 (-0.23) | -1425 | 1.91 | -464 | 0.62 | -559 | 0.75 | 74505 | 187.0 | 191.5 | 201.5 | 183.5 |
| 2023-03-03 | 23.22 (-0.85) | 11.05 (-0.06) | 3.73 (+0.08) | -1183 | 3.09 | -150 | 0.39 | 189 | 0.49 | 38341 | 188.5 | 185.5 | 194.0 | 183.5 |
| 2023-02-24 | 24.07 (-3.0) | 11.11 (-2.08) | 3.65 (-0.13) | -8308 | 7.01 | -5178 | 4.37 | -323 | 0.27 | 118502 | 185.5 | 197.0 | 202.0 | 181.0 |
| 2023-02-17 | 27.07 (-1.21) | 13.19 (+0.15) | 3.78 (+0.67) | -2902 | 5.05 | 364 | 0.63 | 1674 | 2.91 | 57428 | 196.5 | 190.0 | 200.5 | 189.0 |
| 2023-02-10 | 28.28 (-2.43) | 13.04 (+0.94) | 3.11 (-0.09) | -5803 | 5.34 | 2346 | 2.16 | -221 | 0.2 | 108633 | 193.5 | 194.5 | 204.5 | 186.5 |
| 2023-02-03 | 30.71 (+1.7) | 12.1 (+2.44) | 3.2 (+0.76) | 4687 | 4.11 | 6067 | 5.32 | 1876 | 1.65 | 113962 | 194.5 | 166.0 | 201.0 | 164.0 |
| 2023-01-17 | 29.01 (+0.52) | 9.66 (0.0) | 2.44 (+0.1) | 1207 | 12.43 | -2 | 0.02 | 254 | 2.62 | 9712 | 160.0 | 158.5 | 161.0 | 157.5 |
| 2023-01-13 | 28.49 (+0.24) | 9.66 (+0.12) | 2.34 (+0.15) | 433 | 0.82 | 298 | 0.56 | 385 | 0.72 | 53117 | 157.5 | 155.5 | 163.5 | 154.0 |
| 2023-01-06 | 28.25 (+1.54) | 9.54 (-1.22) | 2.19 (+0.24) | 4110 | 10.18 | -3022 | 7.49 | 597 | 1.48 | 40368 | 151.0 | 142.0 | 152.0 | 141.5 |
| 2022-12-30 | 26.71 (-0.02) | 10.76 (-1.08) | 1.95 (-0.05) | 417 | 0.67 | -2071 | 3.33 | -147 | 0.24 | 62133 | 142.5 | 159.0 | 159.5 | 142.5 |
| 2022-12-23 | 26.73 (+0.34) | 11.84 (+0.05) | 2.0 (-0.15) | 630 | 1.37 | 144 | 0.31 | -359 | 0.78 | 45871 | 159.0 | 164.0 | 168.0 | 154.0 |
| 2022-12-16 | 26.39 (+0.19) | 11.79 (-0.35) | 2.15 (-0.13) | 244 | 0.42 | -878 | 1.51 | -321 | 0.55 | 58320 | 165.0 | 167.0 | 175.5 | 161.5 |
| 2022-12-09 | 26.2 (+0.13) | 12.14 (-0.3) | 2.28 (-0.18) | 387 | 0.64 | -760 | 1.25 | -445 | 0.73 | 60754 | 168.5 | 178.5 | 182.5 | 166.5 |
| 2022-12-02 | 26.07 (+0.19) | 12.44 (+0.74) | 2.46 (+0.03) | 294 | 0.46 | 1853 | 2.87 | 58 | 0.09 | 64577 | 176.5 | 165.0 | 182.0 | 164.0 |
| 2022-11-25 | 25.88 (-0.9) | 11.7 (+0.48) | 2.43 (-0.1) | -885 | 1.12 | 1185 | 1.5 | -230 | 0.29 | 78885 | 167.5 | 166.0 | 174.0 | 160.0 |
| 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 | |||
| 2022-11-18 | 26.78 (+1.16) | 11.22 (+1.03) | 2.53 (-0.41) | 2686 | 2.15 | 2574 | 2.06 | -1026 | 0.82 | 124941 | 166.0 | 159.0 | 174.5 | 157.0 |
| 2022-11-11 | 25.62 (+2.02) | 10.19 (+0.55) | 2.94 (+0.11) | 5143 | 3.76 | 1371 | 1.0 | 275 | 0.2 | 136737 | 156.5 | 142.5 | 164.0 | 142.5 |
| 2022-11-04 | 23.6 (-1.02) | 9.64 (+0.32) | 2.83 (+0.03) | -2725 | 2.77 | 780 | 0.79 | 70 | 0.07 | 98270 | 142.5 | 143.0 | 147.5 | 140.5 |
| 2022-10-28 | 24.62 (+0.11) | 9.32 (+1.05) | 2.8 (+0.75) | 28 | 0.01 | 2628 | 1.16 | 1869 | 0.83 | 226334 | 139.5 | 129.0 | 148.5 | 129.0 |
| 2022-10-21 | 24.51 (-1.89) | 8.27 (+0.39) | 2.05 (-0.11) | -4492 | 2.68 | 955 | 0.57 | -275 | 0.16 | 167355 | 122.5 | 127.0 | 135.5 | 121.0 |
| 2022-10-14 | 26.4 (+2.25) | 7.88 (-0.11) | 2.16 (+0.11) | 5544 | 4.03 | -279 | 0.2 | 271 | 0.2 | 137733 | 130.0 | 130.5 | 132.0 | 118.5 |
| 2022-10-07 | 24.15 (-1.5) | 7.99 (-0.05) | 2.05 (-0.08) | -4044 | 2.54 | 455 | 0.29 | -184 | 0.12 | 158997 | 136.5 | 131.0 | 143.0 | 131.0 |
| 2022-09-30 | 25.65 (+4.09) | 8.04 (-1.11) | 2.13 (+0.34) | 10688 | 5.81 | -2768 | 1.5 | 848 | 0.46 | 183947 | 134.0 | 142.5 | 145.5 | 123.5 |
| 2022-09-23 | 21.56 (-0.4) | 9.15 (-1.59) | 1.79 (-0.01) | -843 | 0.77 | -3951 | 3.61 | -44 | 0.04 | 109579 | 145.5 | 154.5 | 157.0 | 144.0 |
| 2022-09-16 | 21.96 (+1.04) | 10.74 (-2.07) | 1.8 (-0.16) | 2784 | 2.17 | -5135 | 3.99 | -391 | 0.3 | 128566 | 153.5 | 179.5 | 180.5 | 152.5 |
| 2022-09-08 | 20.92 (-1.37) | 12.81 (-0.3) | 1.96 (-0.27) | -3956 | 4.0 | -742 | 0.75 | -664 | 0.67 | 98853 | 175.5 | 189.0 | 190.5 | 170.5 |
| 2022-09-02 | 22.29 (-0.62) | 13.11 (+0.04) | 2.23 (-0.5) | -1824 | 1.4 | 78 | 0.06 | -1243 | 0.95 | 130340 | 188.0 | 180.0 | 192.5 | 179.0 |
| 2022-08-26 | 22.91 (+0.2) | 13.07 (+1.45) | 2.73 (-0.19) | 67 | 0.04 | 3603 | 2.02 | -486 | 0.27 | 178364 | 191.0 | 188.0 | 203.5 | 182.0 |
| 2022-08-19 | 22.71 (-1.22) | 11.62 (+2.62) | 2.92 (+0.09) | -3919 | 1.69 | 6517 | 2.81 | 229 | 0.1 | 232071 | 189.5 | 174.5 | 198.5 | 171.0 |
| 2022-08-12 | 23.93 (-2.24) | 9.0 (+0.33) | 2.83 (+0.17) | -5981 | 4.51 | 833 | 0.63 | 417 | 0.31 | 132580 | 170.5 | 158.0 | 170.5 | 149.0 |
| 2022-08-05 | 26.17 (+0.18) | 8.67 (-0.4) | 2.66 (+0.15) | 562 | 0.39 | -991 | 0.69 | 372 | 0.26 | 143012 | 159.5 | 156.0 | 159.5 | 143.0 |
| 2022-07-29 | 25.99 (-2.8) | 9.07 (-1.95) | 2.51 (-0.08) | -7551 | 3.29 | -4856 | 2.11 | -193 | 0.08 | 229704 | 156.0 | 180.0 | 183.0 | 155.0 |
| 2022-07-22 | 28.79 (-3.68) | 11.02 (+1.15) | 2.59 (-0.59) | -10443 | 4.56 | 2874 | 1.26 | -1466 | 0.64 | 228924 | 180.5 | 154.5 | 189.5 | 153.0 |
| 2022-07-15 | 32.47 (+0.61) | 9.87 (-1.95) | 3.18 (+0.6) | 2058 | 2.06 | -4852 | 4.87 | 1497 | 1.5 | 99699 | 152.5 | 168.0 | 170.5 | 143.5 |
| 2022-07-08 | 31.86 (+1.82) | 11.82 (-1.39) | 2.58 (+0.17) | 4725 | 2.22 | -3463 | 1.63 | 425 | 0.2 | 212880 | 165.0 | 172.0 | 180.5 | 157.0 |
| 2022-07-01 | 30.04 (+0.09) | 13.21 (-0.06) | 2.41 (-0.2) | 714 | 0.49 | -533 | 0.36 | -497 | 0.34 | 146971 | 172.0 | 191.5 | 203.5 | 172.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 29.95 (+3.27) | 13.27 (-1.39) | 2.61 (+0.2) | 8708 | 6.02 | -3451 | 2.38 | 496 | 0.34 | 144742 | 187.5 | 210.5 | 211.5 | 182.5 |
| 2022-06-17 | 26.68 (+1.38) | 14.66 (+0.16) | 2.41 (0.0) | 3381 | 2.54 | 399 | 0.3 | -4 | 0.0 | 132901 | 209.0 | 219.0 | 236.0 | 204.0 |
| 2022-06-10 | 25.3 (+0.73) | 14.5 (-1.86) | 2.41 (+0.52) | 1613 | 1.53 | -4629 | 4.38 | 1286 | 1.22 | 105768 | 225.5 | 226.0 | 235.0 | 216.5 |
| 2022-06-02 | 24.57 (-2.23) | 16.36 (-0.78) | 1.89 (-0.12) | -5963 | 5.85 | -1953 | 1.92 | -282 | 0.28 | 101852 | 226.0 | 235.0 | 248.0 | 224.5 |
| 2022-05-27 | 26.8 (-1.42) | 17.14 (-3.3) | 2.01 (-0.13) | -3605 | 2.56 | -8177 | 5.8 | -338 | 0.24 | 140954 | 231.0 | 273.0 | 279.0 | 231.0 |
| 2022-05-20 | 28.22 (-1.47) | 20.44 (-0.01) | 2.14 (+0.19) | -3379 | 2.2 | -46 | 0.03 | 474 | 0.31 | 153759 | 269.5 | 267.0 | 274.5 | 249.0 |
| 2022-05-13 | 29.69 (+0.73) | 20.45 (-0.99) | 1.95 (-0.16) | 1524 | 0.95 | -2456 | 1.53 | -395 | 0.25 | 160914 | 257.0 | 269.0 | 269.5 | 235.0 |
| 2022-05-06 | 28.96 (-1.56) | 21.44 (+1.2) | 2.11 (+0.17) | -4411 | 4.32 | 2986 | 2.92 | 414 | 0.41 | 102112 | 272.0 | 263.5 | 286.5 | 261.0 |
| 2022-04-29 | 30.52 (+1.91) | 20.24 (-1.05) | 1.94 (-0.08) | 4948 | 3.4 | -2622 | 1.8 | -200 | 0.14 | 145402 | 260.5 | 253.5 | 269.5 | 228.5 |
| 2022-04-22 | 28.61 (+0.62) | 21.29 (-0.32) | 2.02 (-0.13) | 1531 | 1.4 | -792 | 0.72 | -308 | 0.28 | 109354 | 267.5 | 260.0 | 280.5 | 255.5 |
| 2022-04-15 | 27.99 (+0.65) | 21.61 (-1.8) | 2.15 (+0.08) | 1372 | 0.87 | -4471 | 2.83 | 199 | 0.13 | 158052 | 265.5 | 301.5 | 301.5 | 258.0 |
| 2022-04-08 | 27.34 (-0.64) | 23.41 (+0.35) | 2.07 (-0.12) | -1765 | 1.65 | 861 | 0.8 | -300 | 0.28 | 106966 | 301.5 | 305.0 | 319.5 | 292.0 |
| 2022-04-01 | 27.98 (+3.18) | 23.06 (+0.73) | 2.19 (-0.14) | 7808 | 4.12 | 1386 | 0.73 | -347 | 0.18 | 189351 | 312.0 | 292.5 | 331.5 | 288.5 |
| 2022-03-25 | 24.8 (+0.9) | 22.33 (+0.55) | 2.33 (-0.1) | 2274 | 2.03 | 1356 | 1.21 | -265 | 0.24 | 111875 | 296.0 | 275.0 | 300.0 | 273.5 |
| 2022-03-18 | 23.9 (-3.22) | 21.78 (+0.7) | 2.43 (+0.17) | -8120 | 4.17 | 1753 | 0.9 | 424 | 0.22 | 194836 | 273.0 | 290.5 | 295.0 | 254.5 |
| 2022-03-11 | 27.12 (-2.61) | 21.08 (+0.92) | 2.26 (-0.01) | -6118 | 2.34 | 2279 | 0.87 | -13 | 0.0 | 260964 | 287.0 | 285.5 | 296.5 | 271.5 |
| 2022-03-04 | 29.73 (+2.79) | 20.16 (+0.15) | 2.27 (-0.34) | 6973 | 2.67 | 390 | 0.15 | -854 | 0.33 | 260727 | 288.0 | 279.5 | 328.0 | 279.5 |
| 2022-02-25 | 26.94 (+2.81) | 20.01 (+1.15) | 2.61 (+0.39) | 7463 | 2.84 | 2856 | 1.09 | 984 | 0.37 | 263156 | 272.5 | 236.5 | 272.5 | 231.0 |
| 2022-02-18 | 24.13 (-1.85) | 18.86 (+0.45) | 2.22 (+0.3) | -4672 | 2.13 | 1108 | 0.51 | 745 | 0.34 | 219079 | 238.5 | 239.5 | 253.0 | 224.0 |
| 2022-02-11 | 25.98 (-1.38) | 18.41 (+2.33) | 1.92 (+0.13) | -3316 | 1.41 | 5795 | 2.47 | 319 | 0.14 | 234537 | 244.0 | 206.0 | 249.5 | 195.5 |
| 2022-01-26 | 27.36 (-0.7) | 16.08 (+0.45) | 1.79 (-0.07) | -1573 | 1.8 | 1116 | 1.28 | -177 | 0.2 | 87258 | 199.5 | 215.5 | 217.5 | 198.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 28.06 (-2.01) | 15.63 (+1.03) | 1.86 (-0.55) | -5421 | 3.33 | 2567 | 1.58 | -1366 | 0.84 | 162822 | 216.0 | 210.0 | 220.5 | 205.0 |
| 2022-01-14 | 30.07 (-3.45) | 14.6 (+1.0) | 2.41 (+0.14) | -8931 | 5.24 | 2485 | 1.46 | 342 | 0.2 | 170302 | 213.0 | 197.0 | 219.5 | 192.0 |
| 2022-01-07 | 33.52 (-0.41) | 13.6 (-0.41) | 2.27 (+0.25) | -1311 | 1.04 | -1016 | 0.81 | 634 | 0.5 | 126047 | 199.0 | 240.0 | 241.0 | 199.0 |
| 2021-12-30 | 33.93 (+1.15) | 14.01 (-0.64) | 2.02 (-0.04) | 2955 | 2.64 | -1596 | 1.42 | -97 | 0.09 | 112064 | 239.0 | 253.0 | 255.5 | 230.0 |
| 2021-12-24 | 32.78 (-1.66) | 14.65 (+0.82) | 2.06 (-0.11) | -3973 | 1.41 | 2046 | 0.73 | -278 | 0.1 | 281123 | 249.0 | 226.0 | 251.5 | 216.5 |
| 2021-12-17 | 34.44 (+0.52) | 13.83 (+1.8) | 2.17 (+0.07) | 1529 | 0.64 | 4471 | 1.88 | 180 | 0.08 | 237722 | 225.5 | 190.0 | 229.5 | 180.0 |
| 2021-12-10 | 33.92 (+1.26) | 12.03 (-1.2) | 2.1 (+0.26) | 3385 | 2.95 | -2971 | 2.59 | 633 | 0.55 | 114846 | 187.5 | 187.5 | 197.5 | 175.0 |
| 2021-12-03 | 32.66 (-0.13) | 13.23 (-0.7) | 1.84 (-0.09) | -93 | 0.09 | -1751 | 1.74 | -231 | 0.23 | 100423 | 190.0 | 177.5 | 194.5 | 172.5 |
| 2021-11-26 | 32.79 (+3.65) | 13.93 (-2.42) | 1.93 (-0.23) | 9230 | 9.15 | -6007 | 5.96 | -565 | 0.56 | 100833 | 182.0 | 191.5 | 192.0 | 171.5 |
| 2021-11-19 | 29.14 (+0.47) | 16.35 (-0.77) | 2.16 (+0.29) | 1246 | 0.83 | -1932 | 1.29 | 715 | 0.48 | 149242 | 190.5 | 192.0 | 207.5 | 186.0 |
| 2021-11-12 | 28.67 (-0.77) | 17.12 (-0.72) | 1.87 (+0.11) | -2214 | 1.18 | -1768 | 0.94 | 296 | 0.16 | 187677 | 189.0 | 194.0 | 206.0 | 177.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.12 (-0.27) | 0.07 (+0.05) | 4.08 (+0.04) | 1207 | 1.41 | 127 | 0.15 | 109 | 0.13 | 85302 | 184.0 | 214.5 | 225.0 | 183.5 |
| 2026-06-30 | 12.39 (+3.16) | 0.02 (0.0) | 4.04 (+0.05) | 11255 | 4.81 | 3 | 0.0 | 126 | 0.05 | 234195 | 211.0 | 209.5 | 245.0 | 172.5 |
| 2026-05-29 | 9.23 (+1.45) | 0.02 (-0.05) | 3.99 (+0.47) | 2689 | 0.73 | -116 | 0.03 | 1224 | 0.33 | 366293 | 207.0 | 171.5 | 231.0 | 168.5 |
| 2026-04-30 | 7.78 (+1.82) | 0.07 (+0.02) | 3.52 (-0.03) | 4954 | 2.1 | -15 | 0.01 | -75 | 0.03 | 236074 | 168.0 | 144.5 | 198.5 | 139.0 |
| 2026-03-31 | 5.96 (-0.47) | 0.05 (-0.11) | 3.55 (+0.25) | -2590 | 4.82 | -293 | 0.55 | 643 | 1.2 | 53748 | 141.0 | 162.0 | 174.0 | 140.0 |
| 2026-02-26 | 6.43 (-0.75) | 0.16 (-0.02) | 3.3 (+0.05) | -538 | 1.33 | -56 | 0.14 | 132 | 0.33 | 40570 | 168.0 | 164.5 | 174.5 | 156.5 |
| 2026-01-30 | 7.18 (+0.03) | 0.18 (+0.08) | 3.25 (-0.13) | 753 | 0.81 | 154 | 0.17 | -341 | 0.37 | 92548 | 167.0 | 171.0 | 181.0 | 164.5 |
| 2025-12-31 | 7.15 (+0.16) | 0.1 (0.0) | 3.38 (+0.58) | -1858 | 3.73 | -7 | 0.01 | 1522 | 3.06 | 49746 | 170.5 | 174.0 | 176.0 | 164.0 |
| 2025-11-28 | 6.99 (-0.23) | 0.1 (-0.22) | 2.8 (-0.1) | 8 | 0.01 | -580 | 0.66 | -253 | 0.29 | 87788 | 174.0 | 181.5 | 182.0 | 156.0 |
| 2025-10-31 | 7.22 (-1.05) | 0.32 (-0.61) | 2.9 (+0.14) | -1669 | 1.07 | -1627 | 1.05 | 348 | 0.22 | 155384 | 182.5 | 159.0 | 191.5 | 154.5 |
| 2025-09-30 | 8.27 (-0.88) | 0.93 (+0.13) | 2.76 (-0.09) | -5169 | 4.1 | 342 | 0.27 | -211 | 0.17 | 126011 | 158.5 | 158.0 | 180.0 | 149.0 |
| 2025-08-29 | 9.15 (-1.06) | 0.8 (+0.07) | 2.85 (+0.13) | -4076 | 4.45 | 168 | 0.18 | 322 | 0.35 | 91650 | 158.0 | 149.0 | 164.0 | 149.0 |
| 2025-07-31 | 10.21 (-3.41) | 0.73 (+0.26) | 2.72 (-0.14) | -13677 | 11.83 | 662 | 0.57 | -344 | 0.3 | 115612 | 152.5 | 186.0 | 196.0 | 152.0 |
| 2025-06-30 | 13.62 (-1.78) | 0.47 (-0.24) | 2.86 (-0.01) | -2207 | 1.87 | -614 | 0.52 | -35 | 0.03 | 117824 | 185.5 | 174.5 | 190.0 | 162.5 |
| 2025-05-29 | 15.4 (+0.78) | 0.71 (-0.38) | 2.87 (-0.02) | 2965 | 2.97 | -985 | 0.99 | -45 | 0.05 | 99898 | 176.0 | 182.0 | 191.5 | 167.0 |
| 2025-04-30 | 14.62 (+1.73) | 1.09 (-3.51) | 2.89 (-0.37) | 5389 | 2.69 | -9238 | 4.62 | -975 | 0.49 | 200117 | 180.0 | 214.0 | 232.5 | 173.0 |
| 2025-03-31 | 12.89 (-1.65) | 4.6 (+2.35) | 3.26 (-0.18) | -5492 | 4.09 | 6146 | 4.58 | -460 | 0.34 | 134272 | 212.5 | 235.5 | 254.0 | 212.5 |
| 2025-02-27 | 14.54 (-0.78) | 2.25 (+0.75) | 3.44 (+0.15) | -205 | 0.16 | 1947 | 1.49 | 375 | 0.29 | 130889 | 238.5 | 216.0 | 263.0 | 211.0 |
| 2025-01-22 | 15.32 (-0.56) | 1.5 (+0.16) | 3.29 (-0.51) | -2249 | 3.55 | 70 | 0.11 | -1316 | 2.08 | 63403 | 225.0 | 240.5 | 248.0 | 203.5 |
| 2024-12-31 | 15.88 (-2.93) | 1.34 (-0.08) | 3.8 (+0.28) | -8412 | 6.4 | -208 | 0.16 | 710 | 0.54 | 131520 | 241.0 | 222.5 | 252.0 | 220.0 |
| 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 | 18.81 (+0.62) | 1.42 (-2.01) | 3.52 (+0.13) | 2573 | 3.01 | -5236 | 6.13 | 348 | 0.41 | 85410 | 222.0 | 224.5 | 243.5 | 211.0 |
| 2024-10-30 | 18.19 (-2.63) | 3.43 (+0.13) | 3.39 (+0.04) | -10864 | 12.06 | -152 | 0.17 | 103 | 0.11 | 90059 | 234.5 | 269.5 | 280.5 | 218.0 |
| 2024-09-30 | 20.82 (-1.23) | 3.3 (-0.82) | 3.35 (-0.12) | -1788 | 2.19 | -2151 | 2.63 | -299 | 0.37 | 81684 | 266.0 | 305.5 | 306.5 | 250.0 |
| 2024-08-30 | 22.05 (+0.19) | 4.12 (-1.57) | 3.47 (-0.2) | 4280 | 2.9 | -4093 | 2.77 | -521 | 0.35 | 147765 | 304.0 | 306.0 | 308.0 | 233.0 |
| 2024-07-31 | 21.86 (+1.74) | 5.69 (+1.24) | 3.67 (-0.23) | 465 | 0.19 | 3447 | 1.38 | -599 | 0.24 | 250579 | 296.5 | 338.0 | 365.0 | 280.0 |
| 2024-06-28 | 20.12 (+1.26) | 4.45 (+2.04) | 3.9 (-0.26) | 5483 | 2.58 | 5320 | 2.5 | -686 | 0.32 | 212411 | 336.0 | 302.0 | 343.5 | 291.5 |
| 2024-05-31 | 18.86 (-7.48) | 2.41 (-0.52) | 4.16 (+0.7) | -20007 | 12.49 | -1342 | 0.84 | 1827 | 1.14 | 160222 | 297.5 | 291.0 | 307.5 | 269.0 |
| 2024-04-30 | 26.34 (+0.09) | 2.93 (-2.44) | 3.46 (-0.42) | -2416 | 1.44 | -6467 | 3.86 | -633 | 0.38 | 167590 | 294.0 | 347.0 | 354.0 | 277.5 |
| 2024-03-29 | 26.25 (-1.29) | 5.37 (-2.63) | 3.88 (-0.41) | -3076 | 1.89 | -6542 | 4.01 | -1017 | 0.62 | 162950 | 344.0 | 392.0 | 416.0 | 333.5 |
| 2024-02-29 | 27.54 (-4.89) | 8.0 (-3.81) | 4.29 (+0.34) | -12979 | 5.82 | -9467 | 4.24 | 846 | 0.38 | 223052 | 387.0 | 420.0 | 459.5 | 375.0 |
| 2024-01-31 | 32.43 (+5.41) | 11.81 (+2.12) | 3.95 (+0.07) | 15206 | 3.35 | 5284 | 1.17 | 168 | 0.04 | 453473 | 416.5 | 357.0 | 448.0 | 350.5 |
| 2023-12-29 | 27.02 (-6.52) | 9.69 (-3.93) | 3.88 (-0.32) | -16389 | 4.48 | -9759 | 2.67 | -799 | 0.22 | 365778 | 357.0 | 383.0 | 396.0 | 348.5 |
| 2023-11-30 | 33.54 (+4.86) | 13.62 (+0.95) | 4.2 (-0.46) | 11911 | 2.78 | 2357 | 0.55 | -1144 | 0.27 | 428774 | 385.5 | 309.0 | 388.0 | 296.0 |
| 2023-10-31 | 28.68 (+1.44) | 12.67 (+1.96) | 4.66 (-0.07) | 1964 | 0.48 | 4267 | 1.04 | -161 | 0.04 | 411690 | 302.0 | 312.0 | 367.0 | 297.5 |
| 2023-09-28 | 27.24 (+1.91) | 10.71 (-1.13) | 4.73 (-1.66) | 6388 | 1.43 | -2798 | 0.62 | -4133 | 0.92 | 447952 | 306.0 | 349.0 | 374.0 | 291.5 |
| 2023-08-31 | 25.33 (-2.69) | 11.84 (+1.75) | 6.39 (-1.17) | -5486 | 1.31 | 4350 | 1.04 | -2907 | 0.69 | 419449 | 345.0 | 328.5 | 373.0 | 267.0 |
| 2023-07-31 | 28.02 (+2.42) | 10.09 (+2.58) | 7.56 (+2.67) | 7634 | 1.32 | 7189 | 1.24 | 6633 | 1.14 | 579952 | 326.0 | 215.0 | 403.0 | 215.0 |
| 2023-06-30 | 25.6 (+6.16) | 7.51 (+1.89) | 4.89 (+1.52) | 13321 | 5.27 | 4691 | 1.85 | 3780 | 1.49 | 252887 | 211.0 | 171.0 | 217.0 | 167.0 |
| 2023-05-31 | 19.44 (-1.18) | 5.62 (-1.44) | 3.37 (+0.7) | -243 | 0.13 | -3566 | 1.94 | 1727 | 0.94 | 183607 | 171.5 | 164.0 | 176.5 | 161.5 |
| 2023-04-28 | 20.62 (-2.05) | 7.06 (-3.92) | 2.67 (-0.92) | -7851 | 3.85 | -9750 | 4.79 | -2273 | 1.12 | 203704 | 164.0 | 197.0 | 204.0 | 155.5 |
| 2023-03-31 | 22.67 (-1.4) | 10.98 (-0.13) | 3.59 (-0.06) | -4291 | 1.07 | -941 | 0.24 | -154 | 0.04 | 399399 | 196.5 | 185.5 | 218.0 | 181.5 |
| 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 | |||
| 2023-02-24 | 24.07 (-4.52) | 11.11 (+1.15) | 3.65 (+0.52) | -11448 | 3.03 | 2852 | 0.76 | 1303 | 0.35 | 377204 | 185.5 | 171.5 | 204.5 | 169.5 |
| 2023-01-31 | 28.59 (+1.88) | 9.96 (-0.8) | 3.13 (+1.18) | 4872 | 3.91 | -1979 | 1.59 | 2939 | 2.36 | 124520 | 169.5 | 142.0 | 171.0 | 141.5 |
| 2022-12-30 | 26.71 (+0.77) | 10.76 (-1.02) | 1.95 (-0.48) | 1936 | 0.72 | -1911 | 0.71 | -1203 | 0.45 | 267659 | 142.5 | 173.0 | 182.5 | 142.5 |
| 2022-11-30 | 25.94 (+1.95) | 11.78 (+2.3) | 2.43 (-0.36) | 5865 | 1.33 | 5727 | 1.3 | -894 | 0.2 | 439368 | 168.5 | 141.0 | 174.5 | 140.5 |
| 2022-10-31 | 23.99 (-1.66) | 9.48 (+1.44) | 2.79 (+0.66) | -4574 | 0.64 | 4141 | 0.58 | 1653 | 0.23 | 713884 | 142.0 | 131.0 | 148.5 | 118.5 |
| 2022-09-30 | 25.65 (+3.94) | 8.04 (-5.14) | 2.13 (-0.32) | 9988 | 1.74 | -12763 | 2.22 | -801 | 0.14 | 573959 | 134.0 | 186.0 | 191.0 | 123.5 |
| 2022-08-31 | 21.71 (-4.28) | 13.18 (+4.11) | 2.45 (-0.06) | -12410 | 1.63 | 10207 | 1.34 | -161 | 0.02 | 763355 | 187.0 | 156.0 | 203.5 | 143.0 |
| 2022-07-29 | 25.99 (-5.29) | 9.07 (-4.21) | 2.51 (-0.05) | -14252 | 1.76 | -10475 | 1.3 | -120 | 0.01 | 808568 | 156.0 | 189.5 | 193.0 | 143.5 |
| 2022-06-30 | 31.28 (+4.31) | 13.28 (-3.5) | 2.56 (+0.31) | 11317 | 2.05 | -9088 | 1.65 | 784 | 0.14 | 552154 | 191.0 | 238.5 | 248.0 | 182.5 |
| 2022-05-31 | 26.97 (-3.55) | 16.78 (-3.46) | 2.25 (+0.31) | -9694 | 1.61 | -8594 | 1.43 | 753 | 0.13 | 600464 | 240.5 | 263.5 | 286.5 | 231.0 |
| 2022-04-29 | 30.52 (+3.17) | 20.24 (-2.91) | 1.94 (-0.16) | 7651 | 1.4 | -7238 | 1.33 | -388 | 0.07 | 546067 | 260.5 | 300.0 | 319.5 | 228.5 |
| 2022-03-31 | 27.35 (+0.41) | 23.15 (+3.14) | 2.1 (-0.51) | 1252 | 0.13 | 7378 | 0.74 | -1276 | 0.13 | 991463 | 305.5 | 279.5 | 331.5 | 254.5 |
| 2022-02-25 | 26.94 (-0.42) | 20.01 (+3.93) | 2.61 (+0.82) | -525 | 0.07 | 9759 | 1.36 | 2048 | 0.29 | 716774 | 272.5 | 206.0 | 272.5 | 195.5 |
| 2022-01-26 | 27.36 (-6.57) | 16.08 (+2.07) | 1.79 (-0.23) | -17236 | 3.15 | 5152 | 0.94 | -567 | 0.1 | 546430 | 199.5 | 240.0 | 241.0 | 192.0 |
| 2021-12-30 | 33.93 (+1.25) | 14.01 (+0.25) | 2.02 (+0.17) | 4057 | 0.5 | 628 | 0.08 | 413 | 0.05 | 803855 | 239.0 | 183.0 | 255.5 | 175.0 |
| 2021-11-30 | 32.68 (+9.4) | 13.76 (-7.01) | 1.85 (-0.04) | 23597 | 3.22 | -17425 | 2.38 | -106 | 0.01 | 732914 | 186.0 | 204.0 | 219.0 | 171.5 |
| 2021-10-29 | 23.28 (+1.21) | 20.77 (+7.5) | 1.89 (0.0) | 5650 | 0.44 | 18625 | 1.44 | 4 | 0.0 | 1290665 | 201.0 | 111.0 | 215.5 | 102.5 |
| 2021-09-30 | 22.07 (-4.95) | 13.27 (+3.25) | 1.89 (-0.53) | -13125 | 1.45 | 8667 | 0.96 | -1316 | 0.15 | 905572 | 115.0 | 99.9 | 122.5 | 93.4 |
| 2021-08-31 | 27.02 () | 10.02 () | 2.42 () | -10549 | 3.76 | 1162 | 0.41 | -1731 | 0.62 | 280712 | 99.2 | 104.5 | 109.5 | 84.8 |