- 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 | 28.06 (+0.25) | 7.83 (-0.24) | 4.62 (+0.03) | 3093 | 32.74 | -3153 | 33.38 | 327 | 3.46 | 9447 | 188.5 | 193.0 | 197.0 | 187.0 |
| 2026-07-16 | 27.81 (+0.22) | 8.07 (-0.23) | 4.59 (0.0) | 2426 | 38.45 | -2877 | 45.59 | 75 | 1.19 | 6310 | 196.0 | 201.0 | 201.0 | 196.0 |
| 2026-07-15 | 27.59 (+0.15) | 8.3 (-0.01) | 4.59 (-0.06) | 1983 | 23.13 | -119 | 1.39 | -870 | 10.15 | 8572 | 200.0 | 205.0 | 205.5 | 199.0 |
| 2026-07-14 | 27.44 (-0.07) | 8.31 (+0.01) | 4.65 (+0.01) | -951 | 9.64 | 101 | 1.02 | 227 | 2.3 | 9868 | 203.5 | 209.0 | 210.0 | 200.5 |
| 2026-07-13 | 27.51 (-0.07) | 8.3 (+0.01) | 4.64 (-0.03) | -880 | 9.95 | 133 | 1.5 | -423 | 4.78 | 8848 | 211.0 | 213.0 | 221.5 | 209.0 |
| 2026-07-09 | 27.58 (-0.02) | 8.29 (0.0) | 4.67 (0.0) | 104 | 2.46 | -16 | 0.38 | 41 | 0.97 | 4220 | 211.5 | 212.5 | 216.0 | 211.5 |
| 2026-07-08 | 27.6 (-0.09) | 8.29 (0.0) | 4.67 (0.0) | -306 | 4.79 | 6 | 0.09 | 20 | 0.31 | 6387 | 210.5 | 216.0 | 216.0 | 208.5 |
| 2026-07-07 | 27.69 (-0.04) | 8.29 (-0.1) | 4.67 (0.0) | -728 | 6.65 | -1244 | 11.37 | -50 | 0.46 | 10942 | 214.0 | 220.0 | 223.5 | 211.0 |
| 2026-07-06 | 27.73 (+0.07) | 8.39 (-0.19) | 4.67 (+0.02) | 89 | 1.24 | -2449 | 34.13 | 250 | 3.48 | 7175 | 219.0 | 221.0 | 223.0 | 216.5 |
| 2026-07-03 | 27.66 (+0.08) | 8.58 (-0.19) | 4.65 (+0.01) | 33 | 0.43 | -2414 | 31.29 | 141 | 1.83 | 7714 | 221.5 | 215.5 | 222.0 | 214.0 |
| 2026-07-02 | 27.58 (+0.12) | 8.77 (-0.31) | 4.64 (+0.02) | 1699 | 19.67 | -3902 | 45.18 | 237 | 2.74 | 8637 | 217.5 | 210.5 | 219.0 | 209.0 |
| 2026-07-01 | 27.46 (+0.6) | 9.08 (-0.8) | 4.62 (+0.01) | 7615 | 42.31 | -10125 | 56.25 | 167 | 0.93 | 18000 | 211.0 | 217.0 | 219.0 | 210.0 |
| 2026-06-30 | 26.86 (+0.16) | 9.88 (-0.21) | 4.61 (-0.01) | 2075 | 31.07 | -2668 | 39.95 | -189 | 2.83 | 6678 | 214.0 | 213.5 | 215.5 | 209.0 |
| 2026-06-29 | 26.7 (+0.01) | 10.09 (-0.17) | 4.62 (-0.02) | 1313 | 11.88 | -2220 | 20.09 | -309 | 2.8 | 11053 | 209.0 | 216.0 | 216.0 | 207.0 |
| 2026-06-26 | 26.69 (+0.29) | 10.26 (-0.21) | 4.64 (-0.01) | 3612 | 34.64 | -2696 | 25.86 | -52 | 0.5 | 10427 | 215.5 | 217.5 | 218.0 | 211.0 |
| 2026-06-25 | 26.4 (-0.31) | 10.47 (-0.03) | 4.65 (0.0) | -1171 | 13.4 | -274 | 3.13 | -45 | 0.51 | 8741 | 217.5 | 221.0 | 224.0 | 216.0 |
| 2026-06-24 | 26.71 (-0.03) | 10.5 (+0.07) | 4.65 (0.0) | -1564 | 21.83 | 886 | 12.37 | 24 | 0.33 | 7165 | 219.0 | 222.0 | 222.0 | 217.0 |
| 2026-06-23 | 26.74 (+0.22) | 10.43 (-0.3) | 4.65 (0.0) | 2681 | 20.81 | -3837 | 29.79 | -10 | 0.08 | 12881 | 220.5 | 226.0 | 229.5 | 220.0 |
| 2026-06-22 | 26.52 (-0.05) | 10.73 (-0.08) | 4.65 (+0.01) | -1200 | 7.52 | -977 | 6.13 | 207 | 1.3 | 15949 | 225.0 | 223.0 | 228.5 | 218.5 |
| 2026-06-18 | 26.57 (-0.16) | 10.81 (-0.02) | 4.64 (0.0) | -3573 | 20.55 | -349 | 2.01 | -35 | 0.2 | 17383 | 222.5 | 224.5 | 229.0 | 220.5 |
| 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 | 26.73 (+0.29) | 10.83 (-0.05) | 4.64 (-0.08) | -792 | 6.97 | -637 | 5.61 | -1101 | 9.7 | 11356 | 224.0 | 216.0 | 225.5 | 214.5 |
| 2026-06-16 | 26.44 (+0.24) | 10.88 (-0.03) | 4.72 (0.0) | -2182 | 21.47 | -405 | 3.99 | -4 | 0.04 | 10161 | 219.0 | 227.0 | 229.0 | 218.0 |
| 2026-06-15 | 26.2 (-0.09) | 10.91 (0.0) | 4.72 (-0.01) | -4007 | 27.2 | 49 | 0.33 | -18 | 0.12 | 14730 | 226.0 | 236.5 | 236.5 | 225.0 |
| 2026-06-12 | 26.29 (+0.1) | 10.91 (-0.05) | 4.73 (+0.01) | -1835 | 14.49 | -647 | 5.11 | 84 | 0.66 | 12663 | 228.5 | 239.5 | 240.0 | 228.5 |
| 2026-06-11 | 26.19 (+0.96) | 10.96 (-0.62) | 4.72 (0.0) | 8857 | 35.17 | -7850 | 31.17 | 61 | 0.24 | 25183 | 232.5 | 235.5 | 237.0 | 222.5 |
| 2026-06-10 | 25.23 (+0.65) | 11.58 (-0.52) | 4.72 (0.0) | 4130 | 21.01 | -6590 | 33.52 | -75 | 0.38 | 19661 | 239.5 | 250.0 | 251.0 | 238.0 |
| 2026-06-09 | 24.58 (-0.03) | 12.1 (-0.51) | 4.72 (-0.01) | 4630 | 28.84 | -6479 | 40.35 | -118 | 0.73 | 16056 | 250.0 | 255.0 | 255.5 | 246.0 |
| 2026-06-08 | 24.61 (+0.88) | 12.61 (-0.58) | 4.73 (+0.04) | 12864 | 45.4 | -7408 | 26.15 | 561 | 1.98 | 28334 | 250.0 | 247.0 | 254.5 | 246.0 |
| 2026-06-05 | 23.73 (+0.37) | 13.19 (-0.55) | 4.69 (0.0) | 4753 | 31.54 | -6875 | 45.62 | -62 | 0.41 | 15071 | 281.0 | 283.0 | 284.5 | 273.0 |
| 2026-06-04 | 23.36 (+0.56) | 13.74 (-0.53) | 4.69 (0.0) | 4655 | 32.4 | -6854 | 47.71 | -26 | 0.18 | 14366 | 282.0 | 290.0 | 291.5 | 277.5 |
| 2026-06-03 | 22.8 (+0.49) | 14.27 (-0.54) | 4.69 (0.0) | 5919 | 38.18 | -6790 | 43.8 | 20 | 0.13 | 15503 | 292.5 | 296.0 | 298.5 | 288.0 |
| 2026-06-02 | 22.31 (+0.49) | 14.81 (-0.69) | 4.69 (0.0) | 7717 | 41.81 | -8743 | 47.37 | 9 | 0.05 | 18458 | 290.5 | 296.5 | 301.0 | 285.0 |
| 2026-06-01 | 21.82 (+0.11) | 15.5 (-0.12) | 4.69 (0.0) | 1222 | 13.79 | -1558 | 17.58 | -23 | 0.26 | 8860 | 287.5 | 286.5 | 291.5 | 281.0 |
| 2026-05-29 | 21.71 (-0.1) | 15.62 (-0.11) | 4.69 (-0.01) | 653 | 8.35 | -1358 | 17.36 | -65 | 0.83 | 7821 | 288.5 | 291.0 | 292.0 | 286.5 |
| 2026-05-28 | 21.81 (+0.4) | 15.73 (-0.05) | 4.7 (0.0) | -369 | 5.84 | -616 | 9.76 | -25 | 0.4 | 6314 | 289.5 | 299.5 | 299.5 | 289.0 |
| 2026-05-27 | 21.41 (+0.2) | 15.78 (-0.15) | 4.7 (-0.01) | 2219 | 23.93 | -1876 | 20.23 | -66 | 0.71 | 9274 | 296.0 | 300.0 | 304.5 | 292.5 |
| 2026-05-26 | 21.21 (+0.2) | 15.93 (-0.2) | 4.71 (-0.01) | 1847 | 21.54 | -2627 | 30.64 | -153 | 1.78 | 8573 | 293.5 | 299.0 | 303.5 | 291.5 |
| 2026-05-25 | 21.01 (+0.33) | 16.13 (-0.21) | 4.72 (+0.02) | 2428 | 17.62 | -2710 | 19.67 | 154 | 1.12 | 13776 | 301.5 | 292.0 | 308.0 | 289.0 |
| 2026-05-22 | 20.68 (-0.44) | 16.34 (-0.06) | 4.7 (-0.02) | -1307 | 10.45 | -694 | 5.55 | -186 | 1.49 | 12509 | 289.0 | 291.0 | 301.5 | 288.5 |
| 2026-05-21 | 21.12 (-0.17) | 16.4 (+0.11) | 4.72 (0.0) | -2943 | 17.56 | 1382 | 8.24 | 41 | 0.24 | 16763 | 291.5 | 281.0 | 293.0 | 278.5 |
| 2026-05-20 | 21.29 (-0.37) | 16.29 (+0.25) | 4.72 (+0.03) | -3570 | 15.18 | 3253 | 13.83 | 325 | 1.38 | 23525 | 279.0 | 270.5 | 291.5 | 267.5 |
| 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 | 21.66 (-0.01) | 16.04 (-0.05) | 4.69 (+0.02) | -43 | 0.47 | -700 | 7.59 | 209 | 2.27 | 9225 | 265.0 | 265.0 | 274.5 | 262.0 |
| 2026-05-18 | 21.67 (-0.25) | 16.09 (0.0) | 4.67 (0.0) | -2055 | 24.01 | 65 | 0.76 | 14 | 0.16 | 8558 | 263.5 | 271.0 | 271.0 | 258.5 |
| 2026-05-15 | 21.92 (-0.17) | 16.09 (+0.11) | 4.67 (0.0) | -622 | 4.12 | 1413 | 9.36 | -5 | 0.03 | 15102 | 270.0 | 273.0 | 278.0 | 267.0 |
| 2026-05-14 | 22.09 (-0.25) | 15.98 (-0.02) | 4.67 (-0.04) | -3668 | 21.91 | -320 | 1.91 | -429 | 2.56 | 16745 | 271.5 | 288.0 | 288.0 | 270.0 |
| 2026-05-13 | 22.34 (-0.2) | 16.0 (+0.49) | 4.71 (-0.04) | -3308 | 12.06 | 6197 | 22.6 | -483 | 1.76 | 27419 | 284.0 | 272.5 | 291.5 | 260.0 |
| 2026-05-12 | 22.54 (-0.64) | 15.51 (+0.6) | 4.75 (-0.03) | -8351 | 19.34 | 7616 | 17.64 | -488 | 1.13 | 43177 | 275.5 | 270.0 | 283.0 | 260.0 |
| 2026-05-11 | 23.18 (-0.2) | 14.91 (+0.46) | 4.78 (-0.01) | -3313 | 14.8 | 5858 | 26.17 | -64 | 0.29 | 22384 | 264.5 | 264.5 | 264.5 | 248.0 |
| 2026-05-08 | 23.38 (-0.18) | 14.45 (-0.03) | 4.79 (+0.01) | -1443 | 23.93 | -382 | 6.34 | 96 | 1.59 | 6029 | 240.5 | 240.5 | 240.5 | 240.5 |
| 2026-05-07 | 23.56 (-0.35) | 14.48 (-0.09) | 4.78 (+0.01) | -5901 | 31.03 | -423 | 2.22 | 407 | 2.14 | 19016 | 219.0 | 219.0 | 226.0 | 214.0 |
| 2026-05-06 | 23.91 (+0.06) | 14.57 (+0.01) | 4.77 (+0.01) | -390 | 2.88 | 83 | 0.61 | 40 | 0.3 | 13521 | 214.0 | 214.5 | 219.0 | 211.5 |
| 2026-05-05 | 23.85 (-0.03) | 14.56 (-0.03) | 4.76 (-0.01) | -435 | 7.15 | -409 | 6.72 | -46 | 0.76 | 6083 | 209.0 | 209.5 | 212.0 | 208.0 |
| 2026-05-04 | 23.88 (+0.11) | 14.59 (-0.13) | 4.77 (0.0) | 1435 | 14.11 | -1682 | 16.54 | -69 | 0.68 | 10172 | 210.5 | 206.0 | 213.5 | 206.0 |
| 2026-04-30 | 23.77 (+0.06) | 14.72 (-0.04) | 4.77 (+0.02) | 770 | 15.43 | -407 | 8.15 | 239 | 4.79 | 4991 | 204.0 | 203.0 | 207.5 | 202.5 |
| 2026-04-29 | 23.71 (-0.07) | 14.76 (+0.02) | 4.75 (-0.01) | -963 | 16.61 | 151 | 2.61 | -124 | 2.14 | 5796 | 203.0 | 206.5 | 207.5 | 199.0 |
| 2026-04-28 | 23.78 (-0.12) | 14.74 (+0.01) | 4.76 (-0.01) | -1468 | 19.62 | 154 | 2.06 | -147 | 1.96 | 7484 | 207.0 | 203.5 | 211.0 | 201.5 |
| 2026-04-27 | 23.9 (+0.1) | 14.73 (-0.02) | 4.77 (-0.02) | 1292 | 23.72 | -273 | 5.01 | -258 | 4.74 | 5446 | 201.0 | 200.0 | 204.0 | 199.0 |
| 2026-04-24 | 23.8 (+0.02) | 14.75 (-0.05) | 4.79 (0.0) | 51 | 0.47 | -557 | 5.17 | 67 | 0.62 | 10765 | 199.0 | 207.0 | 208.5 | 197.0 |
| 2026-04-23 | 23.78 (+0.06) | 14.8 (0.0) | 4.79 (-0.01) | 841 | 8.47 | 44 | 0.44 | -93 | 0.94 | 9935 | 206.0 | 216.0 | 217.5 | 205.0 |
| 2026-04-22 | 23.72 (+0.12) | 14.8 (-0.07) | 4.8 (+0.01) | 1655 | 16.51 | -939 | 9.37 | 138 | 1.38 | 10023 | 213.5 | 215.0 | 215.0 | 210.0 |
| 2026-04-21 | 23.6 (+0.1) | 14.87 (-0.01) | 4.79 (+0.01) | 1227 | 14.28 | -125 | 1.46 | 41 | 0.48 | 8591 | 217.5 | 219.5 | 220.0 | 213.0 |
| 2026-04-20 | 23.5 (+0.14) | 14.88 (-0.14) | 4.78 (0.0) | 2275 | 17.73 | -949 | 7.4 | 21 | 0.16 | 12831 | 217.0 | 227.5 | 228.5 | 214.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 23.36 (-0.14) | 15.02 (-0.01) | 4.78 (-0.01) | -748 | 10.7 | -171 | 2.45 | -121 | 1.73 | 6989 | 230.0 | 235.5 | 235.5 | 225.0 |
| 2026-04-16 | 23.5 (+0.09) | 15.03 (-0.02) | 4.79 (-0.01) | 1119 | 17.25 | -377 | 5.81 | -101 | 1.56 | 6488 | 235.0 | 231.5 | 236.0 | 229.5 |
| 2026-04-15 | 23.41 (+0.28) | 15.05 (-0.29) | 4.8 (-0.01) | 3651 | 53.98 | -3520 | 52.04 | -101 | 1.49 | 6764 | 229.5 | 231.5 | 233.5 | 228.0 |
| 2026-04-14 | 23.13 (+0.28) | 15.34 (-0.28) | 4.81 (+0.01) | 3592 | 43.84 | -3572 | 43.6 | 100 | 1.22 | 8193 | 227.5 | 230.0 | 238.0 | 227.0 |
| 2026-04-13 | 22.85 (+0.08) | 15.62 (-0.06) | 4.8 (0.0) | 1123 | 23.28 | -832 | 17.25 | -12 | 0.25 | 4823 | 228.0 | 223.5 | 229.5 | 223.5 |
| 2026-04-10 | 22.77 (+0.25) | 15.68 (-0.23) | 4.8 (0.0) | 3095 | 47.12 | -2880 | 43.84 | 39 | 0.59 | 6569 | 225.5 | 232.5 | 234.0 | 224.5 |
| 2026-04-09 | 22.52 (+0.14) | 15.91 (-0.02) | 4.8 (0.0) | 34 | 0.66 | -283 | 5.53 | -41 | 0.8 | 5120 | 224.0 | 236.5 | 236.5 | 223.0 |
| 2026-04-08 | 22.38 (+0.04) | 15.93 (0.0) | 4.8 (-0.01) | 547 | 15.01 | -74 | 2.03 | -75 | 2.06 | 3645 | 233.5 | 234.5 | 234.5 | 228.5 |
| 2026-04-07 | 22.34 (-0.08) | 15.93 (+0.08) | 4.81 (+0.02) | -1360 | 23.96 | 1084 | 19.09 | 233 | 4.1 | 5677 | 227.5 | 228.0 | 233.5 | 224.0 |
| 2026-04-02 | 22.42 (-0.21) | 15.85 (+0.22) | 4.79 (+0.02) | -2326 | 29.87 | 2907 | 37.33 | 294 | 3.78 | 7787 | 224.0 | 227.5 | 230.0 | 220.5 |
| 2026-04-01 | 22.63 (+0.11) | 15.63 (-0.06) | 4.77 (+0.01) | 917 | 8.87 | -814 | 7.87 | 12 | 0.12 | 10337 | 225.0 | 227.0 | 229.5 | 220.5 |
| 2026-03-31 | 22.52 (0.0) | 15.69 (-0.06) | 4.76 (+0.05) | 1753 | 16.86 | -831 | 7.99 | 622 | 5.98 | 10395 | 217.0 | 223.0 | 224.5 | 213.5 |
| 2026-03-30 | 22.52 (+0.03) | 15.75 (+0.01) | 4.71 (+0.02) | 1210 | 19.08 | 164 | 2.59 | 299 | 4.71 | 6343 | 225.0 | 222.5 | 230.0 | 220.0 |
| 2026-03-27 | 22.49 (+0.13) | 15.74 (+0.01) | 4.69 (+0.01) | 1510 | 17.25 | 24 | 0.27 | 156 | 1.78 | 8756 | 229.0 | 224.0 | 229.0 | 220.5 |
| 2026-03-26 | 22.36 (+0.08) | 15.73 (+0.1) | 4.68 (0.0) | 976 | 10.45 | 1387 | 14.85 | 5 | 0.05 | 9342 | 227.0 | 236.0 | 237.0 | 226.0 |
| 2026-03-25 | 22.28 (+0.16) | 15.63 (+0.01) | 4.68 (+0.01) | 2420 | 34.3 | 17 | 0.24 | 94 | 1.33 | 7055 | 237.5 | 238.0 | 243.0 | 236.0 |
| 2026-03-24 | 22.12 (+0.14) | 15.62 (+0.18) | 4.67 (-0.01) | 1895 | 12.52 | 2365 | 15.63 | -61 | 0.4 | 15132 | 232.0 | 244.0 | 245.0 | 230.5 |
| 2026-03-23 | 21.98 (+0.01) | 15.44 (+0.18) | 4.68 (+0.01) | -806 | 6.23 | 2286 | 17.67 | 74 | 0.57 | 12934 | 241.0 | 246.5 | 248.0 | 236.0 |
| 2026-03-20 | 21.97 (+0.14) | 15.26 (+0.08) | 4.67 (-0.01) | 1526 | 8.26 | 904 | 4.89 | -181 | 0.98 | 18474 | 254.0 | 251.0 | 256.5 | 247.0 |
| 2026-03-19 | 21.83 (+0.15) | 15.18 (-0.1) | 4.68 (0.0) | 1447 | 15.41 | -1187 | 12.65 | 80 | 0.85 | 9387 | 250.0 | 250.5 | 257.0 | 247.5 |
| 2026-03-18 | 21.68 (+0.1) | 15.28 (+0.04) | 4.68 (0.0) | 627 | 6.57 | 597 | 6.25 | 35 | 0.37 | 9547 | 256.0 | 251.5 | 256.0 | 246.0 |
| 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 | 21.58 (+0.09) | 15.24 (+0.04) | 4.68 (+0.01) | 616 | 4.95 | 492 | 3.95 | 28 | 0.23 | 12442 | 249.5 | 237.0 | 250.0 | 235.0 |
| 2026-03-16 | 21.49 (+0.12) | 15.2 (+0.01) | 4.67 (-0.01) | 1547 | 17.79 | -36 | 0.41 | -67 | 0.77 | 8694 | 235.0 | 238.0 | 243.5 | 234.0 |
| 2026-03-13 | 21.37 (+0.11) | 15.19 (+0.06) | 4.68 (-0.01) | 1442 | 15.9 | 938 | 10.35 | -94 | 1.04 | 9067 | 235.5 | 230.5 | 237.5 | 227.0 |
| 2026-03-12 | 21.26 (+0.11) | 15.13 (+0.04) | 4.69 (-0.01) | 1490 | 13.66 | 444 | 4.07 | -243 | 2.23 | 10904 | 231.5 | 233.0 | 236.0 | 226.0 |
| 2026-03-11 | 21.15 (-0.04) | 15.09 (+0.13) | 4.7 (+0.03) | -801 | 4.23 | 1620 | 8.55 | 475 | 2.51 | 18938 | 231.5 | 225.0 | 236.5 | 223.5 |
| 2026-03-10 | 21.19 (+0.03) | 14.96 (+0.15) | 4.67 (-0.01) | 935 | 4.25 | 1896 | 8.62 | -166 | 0.75 | 22006 | 222.0 | 219.0 | 225.0 | 215.0 |
| 2026-03-09 | 21.16 (-0.05) | 14.81 (+0.17) | 4.68 (-0.03) | -338 | 2.26 | 2089 | 13.99 | -406 | 2.72 | 14931 | 215.5 | 200.0 | 217.0 | 200.0 |
| 2026-03-06 | 21.21 (+0.07) | 14.64 (+0.11) | 4.71 (-0.03) | 264 | 2.11 | 1412 | 11.3 | -300 | 2.4 | 12492 | 215.5 | 208.0 | 215.5 | 204.0 |
| 2026-03-05 | 21.14 (-0.23) | 14.53 (+0.43) | 4.74 (-0.04) | -1518 | 3.5 | 5447 | 12.57 | -494 | 1.14 | 43341 | 211.0 | 201.5 | 213.5 | 200.5 |
| 2026-03-04 | 21.37 (+0.19) | 14.1 (-0.08) | 4.78 (+0.01) | 1453 | 4.68 | -1028 | 3.31 | 74 | 0.24 | 31071 | 195.5 | 190.0 | 195.5 | 183.5 |
| 2026-03-03 | 21.18 (+0.07) | 14.18 (-0.02) | 4.77 (-0.02) | 865 | 8.13 | -267 | 2.51 | -212 | 1.99 | 10640 | 178.0 | 186.0 | 188.0 | 176.5 |
| 2026-03-02 | 21.11 (+0.26) | 14.2 (-0.12) | 4.79 (0.0) | 3027 | 26.35 | -1452 | 12.64 | -45 | 0.39 | 11489 | 185.0 | 182.5 | 190.0 | 180.5 |
| 2026-02-26 | 20.85 (+0.14) | 14.32 (0.0) | 4.79 (0.0) | 1961 | 18.74 | 26 | 0.25 | -47 | 0.45 | 10466 | 184.0 | 183.0 | 189.5 | 180.0 |
| 2026-02-25 | 20.71 (+0.1) | 14.32 (+0.03) | 4.79 (-0.01) | 1236 | 14.49 | 364 | 4.27 | -70 | 0.82 | 8528 | 183.0 | 182.0 | 183.5 | 177.5 |
| 2026-02-24 | 20.61 (+0.08) | 14.29 (+0.06) | 4.8 (-0.02) | 1133 | 16.58 | 786 | 11.5 | -275 | 4.02 | 6834 | 180.5 | 177.0 | 181.0 | 173.0 |
| 2026-02-23 | 20.53 (+0.07) | 14.23 (+0.03) | 4.82 (-0.02) | -741 | 5.73 | 247 | 1.91 | -217 | 1.68 | 12937 | 177.5 | 180.5 | 184.0 | 174.5 |
| 2026-02-11 | 20.46 (+0.18) | 14.2 (-0.01) | 4.84 (-0.01) | 4539 | 32.16 | -141 | 1.0 | -128 | 0.91 | 14113 | 175.0 | 170.5 | 176.0 | 167.0 |
| 2026-02-10 | 20.28 (+0.23) | 14.21 (0.0) | 4.85 (0.0) | 2827 | 18.16 | 5 | 0.03 | -48 | 0.31 | 15571 | 168.5 | 169.0 | 171.0 | 164.0 |
| 2026-02-09 | 20.05 (-0.03) | 14.21 (+0.04) | 4.85 (-0.01) | -322 | 9.37 | 515 | 14.98 | -84 | 2.44 | 3438 | 156.0 | 157.0 | 157.5 | 154.5 |
| 2026-02-06 | 20.08 (+0.06) | 14.17 (+0.04) | 4.86 (+0.01) | 343 | 6.25 | 481 | 8.76 | 23 | 0.42 | 5492 | 154.5 | 156.0 | 156.0 | 151.5 |
| 2026-02-05 | 20.02 (-0.04) | 14.13 (+0.05) | 4.85 (-0.01) | -937 | 22.49 | 668 | 16.03 | -49 | 1.18 | 4166 | 155.5 | 158.5 | 160.0 | 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 | |||
| 2026-02-04 | 20.06 (-0.03) | 14.08 (+0.08) | 4.86 (+0.01) | -701 | 14.45 | 991 | 20.43 | 42 | 0.87 | 4850 | 159.5 | 154.0 | 160.0 | 152.5 |
| 2026-02-03 | 20.09 (+0.03) | 14.0 (+0.12) | 4.85 (-0.01) | -410 | 5.0 | 1525 | 18.59 | -55 | 0.67 | 8204 | 156.5 | 154.0 | 159.5 | 153.0 |
| 2026-02-02 | 20.06 (+0.03) | 13.88 (-0.02) | 4.86 (0.0) | -424 | 8.33 | -206 | 4.05 | -58 | 1.14 | 5088 | 152.5 | 155.0 | 158.0 | 151.0 |
| 2026-01-30 | 20.03 (-0.17) | 13.9 (+0.07) | 4.86 (-0.01) | -1406 | 18.19 | 855 | 11.06 | -99 | 1.28 | 7731 | 156.0 | 158.5 | 158.5 | 153.5 |
| 2026-01-29 | 20.2 (-0.05) | 13.83 (+0.08) | 4.87 (-0.02) | -1352 | 13.76 | 991 | 10.09 | -240 | 2.44 | 9824 | 159.0 | 167.5 | 167.5 | 155.5 |
| 2026-01-28 | 20.25 (+0.11) | 13.75 (+0.17) | 4.89 (+0.02) | 2215 | 10.56 | 2216 | 10.57 | 228 | 1.09 | 20971 | 165.0 | 158.5 | 168.0 | 157.5 |
| 2026-01-27 | 20.14 (+0.4) | 13.58 (-0.11) | 4.87 (0.0) | 3635 | 14.29 | -1517 | 5.96 | 14 | 0.06 | 25434 | 157.5 | 157.5 | 162.0 | 153.5 |
| 2026-01-26 | 19.74 (-0.01) | 13.69 (-0.07) | 4.87 (-0.02) | -205 | 4.05 | -766 | 15.14 | -192 | 3.79 | 5061 | 147.5 | 148.5 | 150.0 | 144.0 |
| 2026-01-23 | 19.75 (-0.06) | 13.76 (+0.03) | 4.89 (0.0) | -769 | 18.61 | 329 | 7.96 | -38 | 0.92 | 4132 | 146.5 | 149.0 | 149.5 | 146.5 |
| 2026-01-22 | 19.81 (-0.06) | 13.73 (-0.03) | 4.89 (0.0) | -1412 | 25.56 | -354 | 6.41 | -62 | 1.12 | 5524 | 148.5 | 153.5 | 155.0 | 147.0 |
| 2026-01-21 | 19.87 (+0.06) | 13.76 (+0.3) | 4.89 (+0.01) | 990 | 16.57 | 847 | 14.18 | 230 | 3.85 | 5975 | 151.0 | 147.0 | 152.5 | 146.5 |
| 2026-01-20 | 19.81 (+0.04) | 13.46 (-0.11) | 4.88 (0.0) | 784 | 18.86 | -1399 | 33.66 | -29 | 0.7 | 4156 | 147.0 | 148.0 | 151.0 | 146.0 |
| 2026-01-19 | 19.77 (0.0) | 13.57 (+0.01) | 4.88 (+0.01) | -253 | 4.52 | 114 | 2.03 | 79 | 1.41 | 5602 | 148.5 | 148.5 | 152.5 | 147.0 |
| 2026-01-16 | 19.77 (+0.04) | 13.56 (-0.05) | 4.87 (-0.01) | -234 | 5.15 | -567 | 12.49 | -63 | 1.39 | 4540 | 149.0 | 153.5 | 154.0 | 148.0 |
| 2026-01-15 | 19.73 (-0.01) | 13.61 (0.0) | 4.88 (0.0) | -135 | 3.72 | -71 | 1.96 | -98 | 2.7 | 3630 | 152.0 | 154.0 | 154.0 | 151.0 |
| 2026-01-14 | 19.74 (+0.13) | 13.61 (-0.05) | 4.88 (-0.01) | 1977 | 21.34 | -608 | 6.56 | -124 | 1.34 | 9265 | 154.5 | 152.5 | 158.0 | 152.5 |
| 2026-01-13 | 19.61 (+0.29) | 13.66 (-0.06) | 4.89 (0.0) | 3378 | 25.71 | -696 | 5.3 | 27 | 0.21 | 13137 | 151.5 | 146.0 | 157.0 | 146.0 |
| 2026-01-12 | 19.32 (-0.34) | 13.72 (-0.05) | 4.89 (0.0) | -261 | 3.87 | -732 | 10.85 | 19 | 0.28 | 6749 | 144.0 | 146.0 | 146.5 | 143.0 |
| 2026-01-09 | 19.66 (-0.04) | 13.77 (-0.02) | 4.89 (0.0) | 177 | 6.86 | -196 | 7.6 | -9 | 0.35 | 2579 | 146.5 | 146.5 | 147.0 | 143.0 |
| 2026-01-08 | 19.7 (-0.07) | 13.79 (+0.06) | 4.89 (-0.01) | -888 | 18.99 | 756 | 16.17 | -56 | 1.2 | 4675 | 145.5 | 146.5 | 147.0 | 145.0 |
| 2026-01-07 | 19.77 (+0.26) | 13.73 (-0.23) | 4.9 (-0.01) | 2646 | 30.56 | -2974 | 34.35 | -159 | 1.84 | 8658 | 147.5 | 146.5 | 149.5 | 145.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 19.51 (+0.27) | 13.96 (-0.19) | 4.91 (+0.01) | 4362 | 40.73 | -2357 | 22.01 | 42 | 0.39 | 10710 | 146.5 | 140.5 | 147.5 | 140.0 |
| 2026-01-05 | 19.24 (0.0) | 14.15 (-0.1) | 4.9 (0.0) | -173 | 2.0 | -1318 | 15.21 | 35 | 0.4 | 8667 | 139.5 | 141.5 | 143.0 | 139.0 |
| 2026-01-02 | 19.24 (-0.3) | 14.25 (+0.03) | 4.9 (0.0) | -2569 | 25.85 | 353 | 3.55 | 63 | 0.63 | 9938 | 140.5 | 138.0 | 141.5 | 137.0 |
| 2025-12-31 | 19.54 (-0.26) | 14.22 (+0.1) | 4.9 (0.0) | -2821 | 29.56 | 1300 | 13.62 | 29 | 0.3 | 9542 | 137.0 | 136.5 | 138.5 | 134.5 |
| 2025-12-30 | 19.8 (-0.17) | 14.12 (-0.01) | 4.9 (+0.02) | -2105 | 15.14 | -109 | 0.78 | 164 | 1.18 | 13903 | 137.0 | 136.0 | 139.0 | 134.0 |
| 2025-12-29 | 19.97 (-0.18) | 14.13 (-0.22) | 4.88 (+0.01) | -236 | 3.1 | -2716 | 35.69 | 175 | 2.3 | 7611 | 136.0 | 140.0 | 141.5 | 135.5 |
| 2025-12-26 | 20.15 (-0.21) | 14.35 (+0.12) | 4.87 (+0.01) | -3131 | 24.6 | 1398 | 10.98 | 64 | 0.5 | 12730 | 140.0 | 143.0 | 144.5 | 140.0 |
| 2025-12-24 | 20.36 (-0.43) | 14.23 (+0.24) | 4.86 (0.0) | -5154 | 40.68 | 3055 | 24.11 | 18 | 0.14 | 12669 | 142.5 | 146.5 | 146.5 | 142.5 |
| 2025-12-23 | 20.79 (-0.41) | 13.99 (+0.28) | 4.86 (0.0) | -5183 | 41.25 | 3628 | 28.88 | 20 | 0.16 | 12564 | 146.0 | 151.0 | 154.0 | 146.0 |
| 2025-12-22 | 21.2 (-0.15) | 13.71 (+0.29) | 4.86 (0.0) | -5316 | 40.63 | 3598 | 27.5 | 52 | 0.4 | 13085 | 151.0 | 154.5 | 156.0 | 151.0 |
| 2025-12-19 | 21.35 (-0.17) | 13.42 (+0.34) | 4.86 (+0.01) | -2641 | 14.58 | 4336 | 23.93 | 64 | 0.35 | 18117 | 152.0 | 149.0 | 155.0 | 148.5 |
| 2025-12-18 | 21.52 (-0.23) | 13.08 (+0.32) | 4.85 (+0.01) | -3534 | 28.51 | 3999 | 32.26 | 195 | 1.57 | 12395 | 147.0 | 146.0 | 150.5 | 146.0 |
| 2025-12-17 | 21.75 (-0.54) | 12.76 (+0.24) | 4.84 (0.0) | -3887 | 26.1 | 3124 | 20.97 | -67 | 0.45 | 14895 | 146.0 | 148.0 | 150.0 | 145.0 |
| 2025-12-16 | 22.29 (-0.36) | 12.52 (+0.31) | 4.84 (+0.02) | -4390 | 31.27 | 3936 | 28.04 | 284 | 2.02 | 14038 | 146.5 | 146.5 | 149.5 | 145.0 |
| 2025-12-15 | 22.65 (+0.13) | 12.21 (-0.07) | 4.82 (-0.02) | 121 | 2.43 | -384 | 7.71 | 29 | 0.58 | 4981 | 148.0 | 149.0 | 151.5 | 146.5 |
| 2025-12-12 | 22.52 (-0.06) | 12.28 (+0.03) | 4.84 (+0.01) | -513 | 11.36 | 358 | 7.93 | 2 | 0.04 | 4517 | 151.0 | 152.0 | 153.5 | 149.5 |
| 2025-12-11 | 22.58 (-0.11) | 12.25 (+0.01) | 4.83 (0.0) | 93 | 2.16 | 85 | 1.97 | -10 | 0.23 | 4306 | 150.5 | 152.5 | 152.5 | 149.5 |
| 2025-12-10 | 22.69 (-0.43) | 12.24 (-0.01) | 4.83 (-0.02) | 889 | 15.0 | -77 | 1.3 | -135 | 2.28 | 5925 | 150.5 | 153.5 | 155.5 | 149.5 |
| 2025-12-09 | 23.12 (-0.25) | 12.25 (-0.02) | 4.85 (0.0) | 323 | 5.14 | -282 | 4.49 | -53 | 0.84 | 6282 | 151.0 | 152.5 | 155.0 | 151.0 |
| 2025-12-08 | 23.37 (+0.01) | 12.27 (+0.03) | 4.85 (+0.02) | 296 | 5.4 | 434 | 7.92 | 187 | 3.41 | 5477 | 152.5 | 148.0 | 153.0 | 148.0 |
| 2025-12-05 | 23.36 (-0.02) | 12.24 (-0.02) | 4.83 (-0.01) | 351 | 7.92 | -211 | 4.76 | -9 | 0.2 | 4431 | 148.5 | 148.0 | 149.0 | 147.0 |
| 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 | 23.38 (+0.1) | 12.26 (+0.01) | 4.84 (0.0) | 104 | 1.57 | 76 | 1.15 | -42 | 0.63 | 6637 | 148.5 | 148.5 | 150.0 | 147.5 |
| 2025-12-03 | 23.28 (+0.18) | 12.25 (+0.01) | 4.84 (0.0) | 757 | 7.59 | 145 | 1.45 | -26 | 0.26 | 9979 | 148.5 | 144.0 | 150.0 | 144.0 |
| 2025-12-02 | 23.1 (-0.73) | 12.24 (-0.04) | 4.84 (+0.01) | 1860 | 16.73 | -535 | 4.81 | 163 | 1.47 | 11119 | 144.5 | 140.5 | 146.5 | 140.0 |
| 2025-12-01 | 23.83 (-0.34) | 12.28 (-0.04) | 4.83 (0.0) | -720 | 14.26 | -414 | 8.2 | 9 | 0.18 | 5048 | 138.0 | 141.5 | 142.0 | 137.0 |
| 2025-11-28 | 24.17 (-0.06) | 12.32 (+0.01) | 4.83 (0.0) | -803 | 17.64 | 6 | 0.13 | 11 | 0.24 | 4551 | 143.0 | 141.5 | 143.5 | 139.5 |
| 2025-11-27 | 24.23 (-0.13) | 12.31 (-0.01) | 4.83 (+0.01) | -47 | 0.59 | -88 | 1.11 | 81 | 1.02 | 7910 | 142.0 | 140.0 | 143.5 | 138.0 |
| 2025-11-26 | 24.36 (+7.17) | 12.32 (+0.01) | 4.82 (+0.01) | 420 | 4.75 | 140 | 1.58 | 66 | 0.75 | 8840 | 140.0 | 135.0 | 140.0 | 134.5 |
| 2025-11-25 | 17.19 (+0.04) | 12.31 (-0.01) | 4.81 (0.0) | 541 | 6.96 | -159 | 2.05 | 98 | 1.26 | 7768 | 134.0 | 133.5 | 135.0 | 132.0 |
| 2025-11-24 | 17.15 (-0.05) | 12.32 (-0.02) | 4.81 (+0.01) | 376 | 5.45 | -214 | 3.1 | 54 | 0.78 | 6900 | 132.0 | 130.5 | 133.5 | 130.0 |
| 2025-11-21 | 17.2 (-1.46) | 12.34 (-1.04) | 4.8 (-0.36) | 212 | 1.78 | -823 | 6.91 | 214 | 1.8 | 11915 | 130.5 | 132.0 | 133.0 | 130.0 |
| 2025-11-20 | 18.66 (+0.16) | 13.38 (-0.06) | 5.16 (0.0) | 538 | 6.42 | -708 | 8.45 | 9 | 0.11 | 8381 | 134.0 | 135.0 | 135.0 | 132.0 |
| 2025-11-19 | 18.5 (+0.07) | 13.44 (-0.08) | 5.16 (-0.02) | 626 | 4.54 | -966 | 7.01 | -203 | 1.47 | 13787 | 131.0 | 132.0 | 135.0 | 130.5 |
| 2025-11-18 | 18.43 (-0.09) | 13.52 (-0.03) | 5.18 (+0.06) | -3919 | 21.54 | -354 | 1.95 | 687 | 3.78 | 18195 | 132.0 | 135.5 | 135.5 | 131.5 |
| 2025-11-17 | 18.52 (+0.01) | 13.55 (-0.03) | 5.12 (+0.02) | -739 | 7.17 | -443 | 4.3 | 179 | 1.74 | 10309 | 143.0 | 148.0 | 149.5 | 142.5 |
| 2025-11-14 | 18.51 (+0.15) | 13.58 (+0.01) | 5.1 (0.0) | -484 | 6.14 | 252 | 3.2 | 6 | 0.08 | 7880 | 147.0 | 148.0 | 150.0 | 146.0 |
| 2025-11-13 | 18.36 (+0.11) | 13.57 (+0.04) | 5.1 (0.0) | 281 | 2.72 | 451 | 4.37 | 15 | 0.15 | 10313 | 149.5 | 146.0 | 151.0 | 143.5 |
| 2025-11-12 | 18.25 (+0.2) | 13.53 (-0.02) | 5.1 (0.0) | 190 | 2.26 | -297 | 3.53 | -4 | 0.05 | 8415 | 145.5 | 146.0 | 147.5 | 144.0 |
| 2025-11-11 | 18.05 (-0.14) | 13.55 (+0.02) | 5.1 (0.0) | -189 | 2.11 | 199 | 2.23 | -3 | 0.03 | 8938 | 147.0 | 148.5 | 151.0 | 147.0 |
| 2025-11-10 | 18.19 (+0.02) | 13.53 (-0.03) | 5.1 (0.0) | -81 | 1.05 | -297 | 3.84 | -3 | 0.04 | 7728 | 147.0 | 149.5 | 150.0 | 144.5 |
| 2025-11-07 | 18.17 (+0.26) | 13.56 (-0.01) | 5.1 (-0.01) | -664 | 6.19 | -169 | 1.58 | -107 | 1.0 | 10724 | 149.5 | 153.0 | 153.5 | 147.5 |
| 2025-11-06 | 17.91 (+0.41) | 13.57 (-0.01) | 5.11 (-0.03) | 802 | 5.1 | -45 | 0.29 | -320 | 2.03 | 15733 | 154.0 | 158.0 | 163.0 | 153.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 17.5 (+0.44) | 13.58 (+0.04) | 5.14 (+0.02) | 3474 | 14.56 | 467 | 1.96 | 219 | 0.92 | 23867 | 158.0 | 149.0 | 160.0 | 146.0 |
| 2025-11-04 | 17.06 (+0.21) | 13.54 (0.0) | 5.12 (+0.01) | 769 | 6.37 | -11 | 0.09 | 162 | 1.34 | 12081 | 149.0 | 148.0 | 151.5 | 144.0 |
| 2025-11-03 | 16.85 (+0.16) | 13.54 (-0.01) | 5.11 (+0.01) | 189 | 2.67 | -132 | 1.86 | 105 | 1.48 | 7087 | 146.5 | 143.5 | 148.0 | 142.5 |
| 2025-10-31 | 16.69 (-0.01) | 13.55 (-0.03) | 5.1 (-0.01) | -638 | 11.92 | -345 | 6.44 | -186 | 3.47 | 5353 | 143.0 | 145.0 | 145.5 | 143.0 |
| 2025-10-30 | 16.7 (+0.31) | 13.58 (-0.04) | 5.11 (+0.02) | 1980 | 15.79 | -467 | 3.72 | 248 | 1.98 | 12539 | 145.0 | 142.5 | 150.5 | 142.5 |
| 2025-10-29 | 16.39 (+0.12) | 13.62 (-0.05) | 5.09 (-0.02) | 716 | 12.95 | -544 | 9.84 | -230 | 4.16 | 5530 | 141.5 | 142.0 | 143.0 | 139.5 |
| 2025-10-28 | 16.27 (+0.1) | 13.67 (-0.02) | 5.11 (+0.01) | 1099 | 15.5 | -366 | 5.16 | 60 | 0.85 | 7089 | 141.0 | 141.0 | 144.0 | 140.0 |
| 2025-10-27 | 16.17 (-0.03) | 13.69 (+0.01) | 5.1 (+0.01) | 988 | 14.6 | 144 | 2.13 | 128 | 1.89 | 6769 | 140.0 | 139.0 | 142.0 | 138.5 |
| 2025-10-23 | 16.2 (+0.08) | 13.68 (+0.01) | 5.09 (+0.02) | -443 | 8.08 | 121 | 2.21 | 285 | 5.2 | 5480 | 136.5 | 135.5 | 137.0 | 135.0 |
| 2025-10-22 | 16.12 (-0.03) | 13.67 (+0.06) | 5.07 (0.0) | 703 | 17.71 | 221 | 5.57 | 15 | 0.38 | 3970 | 136.0 | 133.0 | 136.0 | 132.5 |
| 2025-10-21 | 16.15 (-0.14) | 13.61 (-0.02) | 5.07 (0.0) | -150 | 2.72 | -270 | 4.89 | 7 | 0.13 | 5521 | 132.5 | 134.0 | 135.0 | 132.0 |
| 2025-10-20 | 16.29 (-0.02) | 13.63 (0.0) | 5.07 (0.0) | -173 | 3.51 | 31 | 0.63 | -2 | 0.04 | 4931 | 133.5 | 134.5 | 135.0 | 132.5 |
| 2025-10-17 | 16.31 (+0.09) | 13.63 (-0.03) | 5.07 (-0.02) | -716 | 9.04 | -316 | 3.99 | -222 | 2.8 | 7922 | 132.0 | 137.0 | 137.5 | 132.0 |
| 2025-10-16 | 16.22 (-0.05) | 13.66 (-0.02) | 5.09 (0.0) | -1237 | 15.76 | -310 | 3.95 | 17 | 0.22 | 7848 | 137.5 | 140.5 | 142.5 | 136.5 |
| 2025-10-15 | 16.27 (+0.11) | 13.68 (-0.59) | 5.09 (-0.18) | 171 | 2.14 | -28 | 0.35 | 400 | 5.0 | 7996 | 140.5 | 140.0 | 143.5 | 139.0 |
| 2025-10-14 | 16.16 (+1.01) | 14.27 (+0.03) | 5.27 (+0.04) | 2113 | 25.41 | 247 | 2.97 | 399 | 4.8 | 8316 | 140.0 | 140.5 | 144.0 | 140.0 |
| 2025-10-13 | 15.15 (+0.03) | 14.24 (-0.02) | 5.23 (+0.02) | 1046 | 25.29 | -195 | 4.71 | 261 | 6.31 | 4136 | 139.0 | 135.0 | 141.5 | 134.5 |
| 2025-10-09 | 15.12 (+0.23) | 14.26 (-0.01) | 5.21 (+0.01) | 2231 | 34.85 | -193 | 3.02 | 84 | 1.31 | 6401 | 138.0 | 141.0 | 144.5 | 138.0 |
| 2025-10-08 | 14.89 (+0.11) | 14.27 (-0.03) | 5.2 (0.0) | 809 | 10.31 | -197 | 2.51 | -32 | 0.41 | 7847 | 139.0 | 142.5 | 145.0 | 139.0 |
| 2025-10-07 | 14.78 (+0.13) | 14.3 (-0.05) | 5.2 (0.0) | 1358 | 38.82 | -620 | 17.72 | 3 | 0.09 | 3498 | 136.0 | 135.0 | 137.0 | 133.0 |
| 2025-10-03 | 14.65 (+0.08) | 14.35 (-0.22) | 5.2 (0.0) | 857 | 13.27 | -2505 | 38.8 | 1 | 0.02 | 6457 | 134.0 | 139.0 | 140.0 | 132.0 |
| 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 | 14.57 (+0.04) | 14.57 (-0.04) | 5.2 (0.0) | 7 | 0.14 | -418 | 8.62 | -2 | 0.04 | 4852 | 139.5 | 143.0 | 144.5 | 138.5 |
| 2025-10-01 | 14.53 (-0.03) | 14.61 (+0.2) | 5.2 (0.0) | -394 | 6.21 | 2202 | 34.69 | 55 | 0.87 | 6347 | 143.0 | 141.0 | 143.0 | 139.5 |
| 2025-09-30 | 14.56 (+0.03) | 14.41 (-0.03) | 5.2 (0.0) | 692 | 27.84 | -263 | 10.58 | 23 | 0.93 | 2486 | 140.5 | 139.0 | 140.5 | 136.5 |
| 2025-09-26 | 14.53 (+0.25) | 14.44 (-0.03) | 5.2 (0.0) | 2814 | 57.48 | -334 | 6.82 | -3 | 0.06 | 4896 | 137.5 | 139.5 | 140.5 | 134.0 |
| 2025-09-25 | 14.28 (+0.22) | 14.47 (-0.08) | 5.2 (-0.01) | 2699 | 41.63 | -924 | 14.25 | -166 | 2.56 | 6484 | 139.0 | 139.5 | 144.5 | 138.5 |
| 2025-09-24 | 14.06 (+0.1) | 14.55 (-0.09) | 5.21 (+0.02) | 1966 | 35.03 | -1006 | 17.92 | 214 | 3.81 | 5613 | 138.5 | 138.0 | 140.5 | 136.5 |
| 2025-09-23 | 13.96 (+0.27) | 14.64 (-0.11) | 5.19 (-0.01) | 2988 | 59.49 | -1311 | 26.1 | -116 | 2.31 | 5023 | 137.5 | 135.5 | 139.0 | 135.5 |
| 2025-09-22 | 13.69 (+0.05) | 14.75 (-0.13) | 5.2 (-0.01) | 646 | 12.28 | -1347 | 25.61 | -39 | 0.74 | 5260 | 134.0 | 137.5 | 138.5 | 134.0 |
| 2025-09-19 | 13.64 (+0.2) | 14.88 (-0.07) | 5.21 (-0.01) | 2198 | 16.98 | -827 | 6.39 | -127 | 0.98 | 12945 | 139.0 | 133.5 | 139.0 | 131.0 |
| 2025-09-18 | 13.44 (+0.34) | 14.95 (+0.02) | 5.22 (+0.01) | 2967 | 36.99 | 218 | 2.72 | 33 | 0.41 | 8022 | 133.5 | 128.0 | 134.5 | 128.0 |
| 2025-09-17 | 13.1 (+0.09) | 14.93 (-0.08) | 5.21 (-0.01) | 1044 | 35.95 | -790 | 27.2 | -76 | 2.62 | 2904 | 127.0 | 128.5 | 130.0 | 125.5 |
| 2025-09-16 | 13.01 (+0.19) | 15.01 (-0.14) | 5.22 (-0.01) | 2114 | 61.4 | -1676 | 48.68 | -84 | 2.44 | 3443 | 128.0 | 128.5 | 128.5 | 127.0 |
| 2025-09-15 | 12.82 (+0.1) | 15.15 (-0.06) | 5.23 (-0.01) | 1254 | 51.63 | -720 | 29.64 | -138 | 5.68 | 2429 | 128.0 | 129.5 | 130.0 | 128.0 |
| 2025-09-12 | 12.72 (+0.09) | 15.21 (-0.06) | 5.24 (-0.01) | 1409 | 54.76 | -656 | 25.5 | -141 | 5.48 | 2573 | 129.0 | 129.0 | 130.0 | 128.0 |
| 2025-09-11 | 12.63 (+0.11) | 15.27 (-0.06) | 5.25 (-0.02) | 2057 | 54.12 | -675 | 17.76 | -198 | 5.21 | 3801 | 127.5 | 130.0 | 131.5 | 127.5 |
| 2025-09-10 | 12.52 (+0.12) | 15.33 (-0.02) | 5.27 (-0.02) | 1372 | 31.61 | -176 | 4.05 | -200 | 4.61 | 4341 | 129.5 | 130.5 | 131.5 | 129.0 |
| 2025-09-09 | 12.4 (+0.04) | 15.35 (-0.02) | 5.29 (-0.01) | 357 | 12.45 | -247 | 8.62 | -168 | 5.86 | 2867 | 128.0 | 131.5 | 132.0 | 127.0 |
| 2025-09-08 | 12.36 (+0.17) | 15.37 (+0.06) | 5.3 (0.0) | 1645 | 30.04 | 718 | 13.11 | 54 | 0.99 | 5476 | 129.0 | 124.5 | 131.0 | 124.5 |
| 2025-09-05 | 12.19 (-0.09) | 15.31 (0.0) | 5.3 (0.0) | -1257 | 51.56 | -128 | 5.25 | -25 | 1.03 | 2438 | 123.5 | 127.0 | 127.0 | 123.5 |
| 2025-09-04 | 12.28 (0.0) | 15.31 (+0.08) | 5.3 (+0.01) | 161 | 4.55 | 1098 | 31.04 | 105 | 2.97 | 3537 | 126.0 | 123.0 | 127.0 | 123.0 |
| 2025-09-03 | 12.28 (-0.03) | 15.23 (+0.04) | 5.29 (0.0) | -427 | 26.34 | 362 | 22.33 | 12 | 0.74 | 1621 | 122.5 | 123.5 | 125.0 | 122.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 12.31 (-0.08) | 15.19 (+0.05) | 5.29 (+0.01) | -569 | 19.61 | 546 | 18.82 | 85 | 2.93 | 2901 | 122.5 | 122.5 | 126.0 | 122.5 |
| 2025-09-01 | 12.39 (-0.1) | 15.14 (0.0) | 5.28 (-0.01) | -909 | 40.47 | 75 | 3.34 | -5 | 0.22 | 2246 | 122.0 | 123.5 | 124.5 | 121.5 |
| 2025-08-29 | 12.49 (+0.01) | 15.14 (-0.02) | 5.29 (0.0) | 120 | 7.69 | -250 | 16.02 | -19 | 1.22 | 1561 | 123.0 | 124.0 | 126.0 | 123.0 |
| 2025-08-28 | 12.48 (+0.04) | 15.16 (-0.04) | 5.29 (0.0) | 225 | 10.71 | -353 | 16.81 | -3 | 0.14 | 2100 | 123.0 | 123.0 | 124.5 | 122.0 |
| 2025-08-27 | 12.44 (+0.08) | 15.2 (-0.01) | 5.29 (+0.01) | 631 | 21.86 | -297 | 10.29 | 18 | 0.62 | 2886 | 123.0 | 123.0 | 124.0 | 121.5 |
| 2025-08-26 | 12.36 (-0.03) | 15.21 (-0.05) | 5.28 (0.0) | -302 | 12.93 | -453 | 19.4 | 45 | 1.93 | 2335 | 122.5 | 122.5 | 124.5 | 122.0 |
| 2025-08-25 | 12.39 (-0.01) | 15.26 (+0.01) | 5.28 (0.0) | -28 | 1.47 | 64 | 3.37 | 11 | 0.58 | 1900 | 122.5 | 124.0 | 125.0 | 122.0 |
| 2025-08-22 | 12.4 (0.0) | 15.25 (-0.01) | 5.28 (0.0) | 282 | 16.62 | -5 | 0.29 | 39 | 2.3 | 1697 | 122.5 | 122.0 | 124.5 | 121.5 |
| 2025-08-21 | 12.4 (+0.02) | 15.26 (-0.03) | 5.28 (+0.01) | 200 | 11.53 | -485 | 27.97 | 12 | 0.69 | 1734 | 122.0 | 121.5 | 124.0 | 121.5 |
| 2025-08-20 | 12.38 (-0.13) | 15.29 (+0.01) | 5.27 (+0.02) | -1403 | 47.41 | 213 | 7.2 | 272 | 9.19 | 2959 | 121.0 | 124.0 | 125.0 | 120.5 |
| 2025-08-19 | 12.51 (-0.05) | 15.28 (+0.06) | 5.25 (0.0) | -822 | 40.43 | 592 | 29.12 | -18 | 0.89 | 2033 | 125.0 | 127.5 | 127.5 | 125.0 |
| 2025-08-18 | 12.56 (+0.04) | 15.22 (+0.06) | 5.25 (-0.01) | -351 | 17.02 | 829 | 40.2 | -11 | 0.53 | 2062 | 127.0 | 125.0 | 127.5 | 125.0 |
| 2025-08-15 | 12.52 (-0.05) | 15.16 (+0.03) | 5.26 (+0.01) | -675 | 38.14 | 200 | 11.3 | 9 | 0.51 | 1770 | 125.5 | 126.0 | 126.5 | 125.0 |
| 2025-08-14 | 12.57 (-0.05) | 15.13 (-0.01) | 5.25 (0.0) | -314 | 18.87 | -6 | 0.36 | 18 | 1.08 | 1664 | 125.5 | 126.5 | 127.5 | 125.5 |
| 2025-08-13 | 12.62 (-0.14) | 15.14 (+0.02) | 5.25 (0.0) | 238 | 10.37 | 93 | 4.05 | 9 | 0.39 | 2295 | 125.0 | 126.5 | 126.5 | 124.5 |
| 2025-08-12 | 12.76 (-0.07) | 15.12 (-0.01) | 5.25 (0.0) | -346 | 14.12 | 18 | 0.73 | -42 | 1.71 | 2450 | 125.5 | 128.0 | 128.5 | 125.5 |
| 2025-08-11 | 12.83 (0.0) | 15.13 (0.0) | 5.25 (0.0) | 67 | 2.52 | -11 | 0.41 | 70 | 2.64 | 2655 | 127.5 | 126.5 | 128.0 | 125.5 |
| 2025-08-08 | 12.83 (+0.01) | 15.13 (-0.01) | 5.25 (+0.01) | -132 | 2.29 | -141 | 2.45 | 44 | 0.76 | 5760 | 126.0 | 131.0 | 131.0 | 124.5 |
| 2025-08-07 | 12.82 (-0.24) | 15.14 (+0.01) | 5.24 (0.0) | -3591 | 55.62 | 57 | 0.88 | 22 | 0.34 | 6456 | 130.0 | 139.0 | 140.0 | 129.5 |
| 2025-08-06 | 13.06 (+0.12) | 15.13 (-0.05) | 5.24 (0.0) | 510 | 22.94 | -516 | 23.21 | -26 | 1.17 | 2223 | 137.5 | 138.5 | 138.5 | 135.5 |
| 2025-08-05 | 12.94 (+0.03) | 15.18 (+0.02) | 5.24 (+0.01) | 405 | 20.29 | 177 | 8.87 | 119 | 5.96 | 1996 | 138.5 | 138.0 | 140.0 | 137.5 |
| 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 | 12.91 (+0.06) | 15.16 (-0.02) | 5.23 (0.0) | 492 | 28.29 | -184 | 10.58 | 9 | 0.52 | 1739 | 138.0 | 136.5 | 138.0 | 135.5 |
| 2025-08-01 | 12.85 (0.0) | 15.18 (+0.02) | 5.23 (+0.01) | -101 | 7.36 | 117 | 8.52 | 130 | 9.47 | 1373 | 138.5 | 136.0 | 139.0 | 135.0 |
| 2025-07-31 | 12.85 (-0.02) | 15.16 (-0.01) | 5.22 (0.0) | -175 | 6.83 | 20 | 0.78 | 0 | 0.0 | 2562 | 138.0 | 139.0 | 139.0 | 136.5 |
| 2025-07-30 | 12.87 (+0.05) | 15.17 (+0.04) | 5.22 (+0.02) | 737 | 21.14 | 440 | 12.62 | 219 | 6.28 | 3486 | 138.0 | 136.0 | 140.0 | 135.5 |
| 2025-07-29 | 12.82 (+0.03) | 15.13 (+0.04) | 5.2 (0.0) | 118 | 6.94 | 414 | 24.34 | 59 | 3.47 | 1701 | 136.0 | 136.0 | 136.0 | 134.0 |
| 2025-07-28 | 12.79 (+0.04) | 15.09 (0.0) | 5.2 (+0.01) | 1579 | 49.39 | 60 | 1.88 | 117 | 3.66 | 3197 | 135.5 | 135.0 | 137.0 | 133.5 |
| 2025-07-25 | 12.75 (+0.04) | 15.09 (-0.01) | 5.19 (0.0) | 403 | 28.83 | -119 | 8.51 | -16 | 1.14 | 1398 | 134.0 | 134.0 | 135.5 | 133.0 |
| 2025-07-24 | 12.71 (0.0) | 15.1 (0.0) | 5.19 (0.0) | -234 | 22.83 | -45 | 4.39 | -8 | 0.78 | 1025 | 134.0 | 136.0 | 136.5 | 133.5 |
| 2025-07-23 | 12.71 (+0.07) | 15.1 (+0.01) | 5.19 (+0.02) | 904 | 39.12 | 71 | 3.07 | 151 | 6.53 | 2311 | 135.5 | 135.0 | 136.0 | 134.0 |
| 2025-07-22 | 12.64 (+0.04) | 15.09 (+1.03) | 5.17 (+0.01) | -1 | 0.04 | 659 | 27.22 | 158 | 6.53 | 2421 | 133.5 | 134.5 | 136.0 | 132.5 |
| 2025-07-21 | 12.6 (-0.01) | 14.06 (+0.01) | 5.16 (+0.02) | 92 | 5.99 | 101 | 6.57 | 162 | 10.54 | 1537 | 134.0 | 134.0 | 135.0 | 133.0 |
| 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 | 28.06 (+0.48) | 7.83 (-0.46) | 4.62 (-0.05) | 5671 | 13.17 | -5915 | 13.74 | -664 | 1.54 | 43047 | 188.5 | 213.0 | 221.5 | 187.0 |
| 2026-07-09 | 27.58 (-0.08) | 8.29 (-0.29) | 4.67 (+0.02) | -841 | 2.93 | -3703 | 12.89 | 261 | 0.91 | 28726 | 211.5 | 221.0 | 223.5 | 208.5 |
| 2026-07-03 | 27.66 (+0.97) | 8.58 (-1.68) | 4.65 (+0.01) | 12735 | 24.45 | -21329 | 40.95 | 47 | 0.09 | 52084 | 221.5 | 216.0 | 222.0 | 207.0 |
| 2026-06-26 | 26.69 (+0.12) | 10.26 (-0.55) | 4.64 (0.0) | 2358 | 4.27 | -6898 | 12.5 | 124 | 0.22 | 55165 | 215.5 | 223.0 | 229.5 | 211.0 |
| 2026-06-18 | 26.57 (+0.28) | 10.81 (-0.1) | 4.64 (-0.09) | -10554 | 19.68 | -1342 | 2.5 | -1158 | 2.16 | 53632 | 222.5 | 236.5 | 236.5 | 214.5 |
| 2026-06-12 | 26.29 (+2.56) | 10.91 (-2.28) | 4.73 (+0.04) | 28646 | 28.11 | -28974 | 28.43 | 513 | 0.5 | 101900 | 228.5 | 247.0 | 255.5 | 222.5 |
| 2026-06-05 | 23.73 (+2.02) | 13.19 (-2.43) | 4.69 (0.0) | 24266 | 33.58 | -30820 | 42.65 | -82 | 0.11 | 72259 | 281.0 | 286.5 | 301.0 | 273.0 |
| 2026-05-29 | 21.71 (+1.03) | 15.62 (-0.72) | 4.69 (-0.01) | 6778 | 14.81 | -9187 | 20.08 | -155 | 0.34 | 45760 | 288.5 | 292.0 | 308.0 | 286.5 |
| 2026-05-22 | 20.68 (-1.24) | 16.34 (+0.25) | 4.7 (+0.03) | -9918 | 14.05 | 3306 | 4.68 | 403 | 0.57 | 70582 | 289.0 | 271.0 | 301.5 | 258.5 |
| 2026-05-15 | 21.92 (-1.46) | 16.09 (+1.64) | 4.67 (-0.12) | -19262 | 15.43 | 20764 | 16.63 | -1469 | 1.18 | 124829 | 270.0 | 264.5 | 291.5 | 248.0 |
| 2026-05-08 | 23.38 (-0.39) | 14.45 (-0.27) | 4.79 (+0.02) | -6734 | 12.28 | -2813 | 5.13 | 428 | 0.78 | 54823 | 240.5 | 206.0 | 240.5 | 206.0 |
| 2026-04-30 | 23.77 (-0.03) | 14.72 (-0.03) | 4.77 (-0.02) | -369 | 1.56 | -375 | 1.58 | -290 | 1.22 | 23718 | 204.0 | 200.0 | 211.0 | 199.0 |
| 2026-04-24 | 23.8 (+0.44) | 14.75 (-0.27) | 4.79 (+0.01) | 6049 | 11.6 | -2526 | 4.84 | 174 | 0.33 | 52147 | 199.0 | 227.5 | 228.5 | 197.0 |
| 2026-04-17 | 23.36 (+0.59) | 15.02 (-0.66) | 4.78 (-0.02) | 8737 | 26.27 | -8472 | 25.47 | -235 | 0.71 | 33259 | 230.0 | 223.5 | 238.0 | 223.5 |
| 2026-04-10 | 22.77 (+0.35) | 15.68 (-0.17) | 4.8 (+0.01) | 2316 | 11.02 | -2153 | 10.25 | 156 | 0.74 | 21014 | 225.5 | 228.0 | 236.5 | 223.0 |
| 2026-04-02 | 22.42 (-0.07) | 15.85 (+0.11) | 4.79 (+0.1) | 1554 | 4.46 | 1426 | 4.09 | 1227 | 3.52 | 34864 | 224.0 | 222.5 | 230.0 | 213.5 |
| 2026-03-27 | 22.49 (+0.52) | 15.74 (+0.48) | 4.69 (+0.02) | 5995 | 11.26 | 6079 | 11.42 | 268 | 0.5 | 53221 | 229.0 | 246.5 | 248.0 | 220.5 |
| 2026-03-20 | 21.97 (+0.6) | 15.26 (+0.07) | 4.67 (-0.01) | 5763 | 9.84 | 770 | 1.32 | -105 | 0.18 | 58546 | 254.0 | 238.0 | 257.0 | 234.0 |
| 2026-03-13 | 21.37 (+0.16) | 15.19 (+0.55) | 4.68 (-0.03) | 2728 | 3.6 | 6987 | 9.21 | -434 | 0.57 | 75849 | 235.5 | 200.0 | 237.5 | 200.0 |
| 2026-03-06 | 21.21 (+0.36) | 14.64 (+0.32) | 4.71 (-0.08) | 4091 | 3.75 | 4112 | 3.77 | -977 | 0.9 | 109036 | 215.5 | 182.5 | 215.5 | 176.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 20.85 (+0.39) | 14.32 (+0.12) | 4.79 (-0.05) | 3589 | 9.26 | 1423 | 3.67 | -609 | 1.57 | 38766 | 184.0 | 180.5 | 189.5 | 173.0 |
| 2026-02-11 | 20.46 (+0.38) | 14.2 (+0.03) | 4.84 (-0.02) | 7044 | 21.27 | 379 | 1.14 | -260 | 0.78 | 33123 | 175.0 | 157.0 | 176.0 | 154.5 |
| 2026-02-06 | 20.08 (+0.05) | 14.17 (+0.27) | 4.86 (0.0) | -2129 | 7.66 | 3459 | 12.44 | -97 | 0.35 | 27801 | 154.5 | 155.0 | 160.0 | 151.0 |
| 2026-01-30 | 20.03 (+0.28) | 13.9 (+0.14) | 4.86 (-0.03) | 2887 | 4.18 | 1779 | 2.58 | -289 | 0.42 | 69024 | 156.0 | 148.5 | 168.0 | 144.0 |
| 2026-01-23 | 19.75 (-0.02) | 13.76 (+0.2) | 4.89 (+0.02) | -660 | 2.6 | -463 | 1.82 | 180 | 0.71 | 25391 | 146.5 | 148.5 | 155.0 | 146.0 |
| 2026-01-16 | 19.77 (+0.11) | 13.56 (-0.21) | 4.87 (-0.02) | 4725 | 12.66 | -2674 | 7.16 | -239 | 0.64 | 37323 | 149.0 | 146.0 | 158.0 | 143.0 |
| 2026-01-09 | 19.66 (+0.42) | 13.77 (-0.48) | 4.89 (-0.01) | 6124 | 17.35 | -6089 | 17.25 | -147 | 0.42 | 35291 | 146.5 | 141.5 | 149.5 | 139.0 |
| 2026-01-02 | 19.24 (-0.91) | 14.25 (-0.1) | 4.9 (+0.03) | -7731 | 18.86 | -1172 | 2.86 | 431 | 1.05 | 40996 | 140.5 | 140.0 | 141.5 | 134.0 |
| 2025-12-26 | 20.15 (-1.2) | 14.35 (+0.93) | 4.87 (+0.01) | -18784 | 36.8 | 11679 | 22.88 | 154 | 0.3 | 51049 | 140.0 | 154.5 | 156.0 | 140.0 |
| 2025-12-19 | 21.35 (-1.17) | 13.42 (+1.14) | 4.86 (+0.02) | -14331 | 22.24 | 15011 | 23.3 | 505 | 0.78 | 64427 | 152.0 | 149.0 | 155.0 | 145.0 |
| 2025-12-12 | 22.52 (-0.84) | 12.28 (+0.04) | 4.84 (+0.01) | 1088 | 4.1 | 518 | 1.95 | -9 | 0.03 | 26508 | 151.0 | 148.0 | 155.5 | 148.0 |
| 2025-12-05 | 23.36 (-0.81) | 12.24 (-0.08) | 4.83 (0.0) | 2352 | 6.32 | -939 | 2.52 | 95 | 0.26 | 37216 | 148.5 | 141.5 | 150.0 | 137.0 |
| 2025-11-28 | 24.17 (+6.97) | 12.32 (-0.02) | 4.83 (+0.03) | 487 | 1.35 | -315 | 0.88 | 310 | 0.86 | 35972 | 143.0 | 130.5 | 143.5 | 130.0 |
| 2025-11-21 | 17.2 (-1.31) | 12.34 (-1.24) | 4.8 (-0.3) | -3282 | 5.24 | -3294 | 5.26 | 886 | 1.42 | 62589 | 130.5 | 148.0 | 149.5 | 130.0 |
| 2025-11-14 | 18.51 (+0.34) | 13.58 (+0.02) | 5.1 (0.0) | -283 | 0.65 | 308 | 0.71 | 11 | 0.03 | 43276 | 147.0 | 149.5 | 151.0 | 143.5 |
| 2025-11-07 | 18.17 (+1.48) | 13.56 (+0.01) | 5.1 (0.0) | 4570 | 6.58 | 110 | 0.16 | 59 | 0.08 | 69495 | 149.5 | 143.5 | 163.0 | 142.5 |
| 2025-10-31 | 16.69 (+0.49) | 13.55 (-0.13) | 5.1 (+0.01) | 4145 | 11.12 | -1578 | 4.23 | 20 | 0.05 | 37282 | 143.0 | 139.0 | 150.5 | 138.5 |
| 2025-10-23 | 16.2 (-0.11) | 13.68 (+0.05) | 5.09 (+0.02) | -63 | 0.32 | 103 | 0.52 | 305 | 1.53 | 19903 | 136.5 | 134.5 | 137.0 | 132.0 |
| 2025-10-17 | 16.31 (+1.19) | 13.63 (-0.63) | 5.07 (-0.14) | 1377 | 3.8 | -602 | 1.66 | 855 | 2.36 | 36220 | 132.0 | 135.0 | 144.0 | 132.0 |
| 2025-10-09 | 15.12 (+0.47) | 14.26 (-0.09) | 5.21 (+0.01) | 4398 | 24.78 | -1010 | 5.69 | 55 | 0.31 | 17747 | 138.0 | 135.0 | 145.0 | 133.0 |
| 2025-10-03 | 14.65 (+0.12) | 14.35 (-0.09) | 5.2 (0.0) | 1162 | 5.77 | -984 | 4.89 | 77 | 0.38 | 20143 | 134.0 | 139.0 | 144.5 | 132.0 |
| 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 | 14.53 (+0.89) | 14.44 (-0.44) | 5.2 (-0.01) | 11113 | 40.74 | -4922 | 18.04 | -110 | 0.4 | 27278 | 137.5 | 137.5 | 144.5 | 134.0 |
| 2025-09-19 | 13.64 (+0.92) | 14.88 (-0.33) | 5.21 (-0.03) | 9577 | 32.2 | -3795 | 12.76 | -392 | 1.32 | 29745 | 139.0 | 129.5 | 139.0 | 125.5 |
| 2025-09-12 | 12.72 (+0.53) | 15.21 (-0.1) | 5.24 (-0.06) | 6840 | 35.88 | -1036 | 5.44 | -653 | 3.43 | 19061 | 129.0 | 124.5 | 132.0 | 124.5 |
| 2025-09-05 | 12.19 (-0.3) | 15.31 (+0.17) | 5.3 (+0.01) | -3001 | 23.54 | 1953 | 15.32 | 172 | 1.35 | 12746 | 123.5 | 123.5 | 127.0 | 121.5 |
| 2025-08-29 | 12.49 (+0.09) | 15.14 (-0.11) | 5.29 (+0.01) | 646 | 5.99 | -1289 | 11.95 | 52 | 0.48 | 10784 | 123.0 | 124.0 | 126.0 | 121.5 |
| 2025-08-22 | 12.4 (-0.12) | 15.25 (+0.09) | 5.28 (+0.02) | -2094 | 19.97 | 1144 | 10.91 | 294 | 2.8 | 10487 | 122.5 | 125.0 | 127.5 | 120.5 |
| 2025-08-15 | 12.52 (-0.31) | 15.16 (+0.03) | 5.26 (+0.01) | -1030 | 9.5 | 294 | 2.71 | 64 | 0.59 | 10837 | 125.5 | 126.5 | 128.5 | 124.5 |
| 2025-08-08 | 12.83 (-0.02) | 15.13 (-0.05) | 5.25 (+0.02) | -2316 | 12.74 | -607 | 3.34 | 168 | 0.92 | 18175 | 126.0 | 136.5 | 140.0 | 124.5 |
| 2025-08-01 | 12.85 (+0.1) | 15.18 (+0.09) | 5.23 (+0.04) | 2158 | 17.51 | 1051 | 8.53 | 525 | 4.26 | 12321 | 138.5 | 135.0 | 140.0 | 133.5 |
| 2025-07-25 | 12.75 (+0.14) | 15.09 (+1.04) | 5.19 (+0.05) | 1164 | 13.39 | 667 | 7.67 | 447 | 5.14 | 8693 | 134.0 | 134.0 | 136.5 | 132.5 |
| 2025-07-18 | 12.61 (-0.22) | 14.05 (+0.02) | 5.14 (+0.12) | -2347 | 15.57 | 280 | 1.86 | 1434 | 9.51 | 15072 | 133.0 | 134.0 | 142.0 | 132.5 |
| 2025-07-11 | 12.83 (-0.1) | 14.03 (+0.57) | 5.02 (+0.05) | -2167 | 11.64 | 6316 | 33.92 | 579 | 3.11 | 18620 | 135.0 | 127.0 | 135.0 | 125.0 |
| 2025-07-04 | 12.93 (+0.18) | 13.46 (+0.06) | 4.97 (+0.39) | 1092 | 2.57 | 727 | 1.71 | 4296 | 10.09 | 42557 | 127.0 | 128.5 | 134.0 | 126.5 |
| 2025-06-27 | 12.75 (-2.01) | 13.4 (+4.06) | 4.58 (-0.46) | -23547 | 19.79 | 45565 | 38.29 | -5089 | 4.28 | 119013 | 133.5 | 129.0 | 154.0 | 125.0 |
| 2025-06-20 | 14.76 (+0.16) | 9.34 (+0.61) | 5.04 (+0.06) | -706 | 2.25 | 6818 | 21.78 | 621 | 1.98 | 31310 | 130.0 | 125.0 | 135.5 | 124.5 |
| 2025-06-13 | 14.6 (+0.51) | 8.73 (-0.09) | 4.98 (+0.01) | 8023 | 32.76 | -957 | 3.91 | 88 | 0.36 | 24493 | 126.0 | 127.0 | 128.5 | 118.0 |
| 2025-06-06 | 14.09 (-0.18) | 8.82 (+0.53) | 4.97 (+0.02) | -679 | 3.28 | 5933 | 28.62 | 201 | 0.97 | 20727 | 127.0 | 122.5 | 127.0 | 121.0 |
| 2025-05-29 | 14.27 (+0.34) | 8.29 (0.0) | 4.95 (-0.02) | 3909 | 39.85 | -78 | 0.8 | -170 | 1.73 | 9809 | 124.0 | 120.0 | 124.5 | 119.5 |
| 2025-05-23 | 13.93 (-0.11) | 8.29 (+0.31) | 4.97 (-0.02) | 1556 | 8.1 | 3897 | 20.3 | 12 | 0.06 | 19199 | 120.5 | 120.5 | 125.0 | 120.0 |
| 2025-05-16 | 14.04 (+0.37) | 7.98 (+0.3) | 4.99 (+0.03) | 4784 | 21.38 | 3281 | 14.66 | 337 | 1.51 | 22374 | 121.0 | 118.5 | 122.0 | 117.5 |
| 2025-05-09 | 13.67 (+0.5) | 7.68 (-0.08) | 4.96 (-0.01) | 5583 | 25.65 | -795 | 3.65 | -107 | 0.49 | 21767 | 117.5 | 115.0 | 122.0 | 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 | |||
| 2025-05-02 | 13.17 (+0.2) | 7.76 (-0.03) | 4.97 (0.0) | 2137 | 7.25 | -431 | 1.46 | -61 | 0.21 | 29470 | 116.0 | 110.0 | 117.5 | 110.0 |
| 2025-04-25 | 12.97 (+0.48) | 7.79 (+0.76) | 4.97 (+0.11) | 5952 | 27.9 | -178 | 0.83 | 1257 | 5.89 | 21333 | 109.5 | 101.0 | 111.0 | 99.0 |
| 2025-04-18 | 12.49 (+0.41) | 7.03 (+0.12) | 4.86 (+0.07) | 628 | 1.97 | 1357 | 4.25 | 784 | 2.46 | 31928 | 101.0 | 90.2 | 104.5 | 90.2 |
| 2025-04-11 | 12.08 (+0.03) | 6.91 (-0.01) | 4.79 (+0.24) | 612 | 2.77 | -105 | 0.47 | 2663 | 12.03 | 22131 | 89.2 | 90.0 | 90.0 | 78.6 |
| 2025-04-02 | 12.05 (-0.25) | 6.92 (-0.06) | 4.55 (+0.14) | -3504 | 28.51 | -762 | 6.2 | 1620 | 13.18 | 12291 | 99.9 | 100.5 | 101.5 | 97.2 |
| 2025-03-28 | 12.3 (+0.39) | 6.98 (-0.57) | 4.41 (+0.11) | 4180 | 27.76 | -6325 | 42.01 | 1167 | 7.75 | 15056 | 104.0 | 107.0 | 108.0 | 102.5 |
| 2025-03-21 | 11.91 (+0.03) | 7.55 (+0.02) | 4.3 (+0.02) | 2291 | 10.78 | 205 | 0.96 | 196 | 0.92 | 21248 | 107.0 | 103.5 | 109.5 | 103.0 |
| 2025-03-14 | 11.88 (-0.27) | 7.53 (-0.04) | 4.28 (+0.06) | -3428 | 20.86 | -450 | 2.74 | 715 | 4.35 | 16433 | 102.5 | 105.5 | 105.5 | 100.0 |
| 2025-03-07 | 12.15 (-0.55) | 7.57 (0.0) | 4.22 (+0.06) | -4325 | 17.88 | 20 | 0.08 | 670 | 2.77 | 24192 | 105.5 | 107.5 | 112.5 | 105.5 |
| 2025-02-27 | 12.7 (-0.46) | 7.57 (+0.12) | 4.16 (+0.04) | -5823 | 14.08 | 1365 | 3.3 | 495 | 1.2 | 41352 | 110.0 | 106.0 | 115.5 | 103.0 |
| 2025-02-21 | 13.16 (-0.09) | 7.45 (-0.11) | 4.12 (0.0) | -612 | 7.94 | -1165 | 15.12 | 51 | 0.66 | 7705 | 106.5 | 106.0 | 109.0 | 105.0 |
| 2025-02-14 | 13.25 (-0.09) | 7.56 (-0.05) | 4.12 (0.0) | -1719 | 22.78 | -587 | 7.78 | -32 | 0.42 | 7546 | 105.0 | 106.5 | 108.0 | 104.0 |
| 2025-02-07 | 13.34 (-0.22) | 7.61 (-0.18) | 4.12 (+0.05) | -2279 | 16.73 | -1999 | 14.67 | 582 | 4.27 | 13625 | 106.5 | 110.5 | 110.5 | 100.0 |
| 2025-01-22 | 13.56 (+0.09) | 7.79 (+0.97) | 4.07 (+0.03) | 1412 | 33.19 | -977 | 22.97 | 272 | 6.39 | 4254 | 113.5 | 110.5 | 113.5 | 110.0 |
| 2025-01-17 | 13.47 (-0.06) | 6.82 (-0.18) | 4.04 (+0.21) | -107 | 1.0 | -1997 | 18.73 | 2351 | 22.05 | 10664 | 110.5 | 111.5 | 114.0 | 109.0 |
| 2025-01-10 | 13.53 (-0.03) | 7.0 (-0.03) | 3.83 (+0.11) | -1 | 0.01 | -269 | 2.63 | 1204 | 11.76 | 10236 | 111.5 | 114.5 | 116.0 | 110.5 |
| 2025-01-03 | 13.56 (+0.19) | 7.03 (-0.11) | 3.72 (+0.09) | 2205 | 24.72 | -1281 | 14.36 | 1023 | 11.47 | 8919 | 114.5 | 111.5 | 115.0 | 108.5 |
| 2024-12-27 | 13.37 (+0.36) | 7.14 (-0.14) | 3.63 (+0.02) | 4175 | 24.59 | -1504 | 8.86 | 253 | 1.49 | 16981 | 111.5 | 105.5 | 114.0 | 105.0 |
| 2024-12-20 | 13.01 (0.0) | 7.28 (-0.09) | 3.61 (+0.06) | 329 | 3.02 | -1121 | 10.29 | 668 | 6.13 | 10891 | 105.0 | 106.0 | 107.0 | 102.5 |
| 2024-12-13 | 13.01 (-0.21) | 7.37 (-0.05) | 3.55 (+0.03) | -2495 | 18.8 | -471 | 3.55 | 316 | 2.38 | 13272 | 105.5 | 112.5 | 112.5 | 104.0 |
| 2024-12-06 | 13.22 (-0.07) | 7.42 (0.0) | 3.52 (+0.04) | -588 | 5.99 | -43 | 0.44 | 481 | 4.9 | 9818 | 112.0 | 111.0 | 113.5 | 108.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 13.29 (-0.33) | 7.42 (-0.1) | 3.48 (+0.08) | -2954 | 19.24 | -1119 | 7.29 | 855 | 5.57 | 15352 | 110.0 | 115.0 | 115.5 | 107.0 |
| 2024-11-22 | 13.62 (-1.87) | 7.52 (+2.24) | 3.4 (+0.08) | -22688 | 37.61 | 25066 | 41.55 | 939 | 1.56 | 60323 | 114.5 | 109.5 | 119.0 | 107.5 |
| 2024-11-15 | 15.49 (-0.64) | 5.28 (-0.04) | 3.32 (+0.07) | -6403 | 26.6 | -403 | 1.67 | 802 | 3.33 | 24071 | 109.5 | 117.0 | 118.0 | 108.0 |
| 2024-11-08 | 16.13 (-0.34) | 5.32 (+0.01) | 3.25 (+0.02) | -1878 | 6.21 | 68 | 0.23 | 171 | 0.57 | 30221 | 114.5 | 111.5 | 119.0 | 108.0 |
| 2024-11-01 | 16.47 (-0.1) | 5.31 (-0.01) | 3.23 (+0.06) | -783 | 8.69 | -119 | 1.32 | 714 | 7.92 | 9012 | 111.5 | 114.5 | 114.5 | 106.5 |
| 2024-10-25 | 16.57 (-0.12) | 5.32 (+0.49) | 3.17 (+0.04) | -827 | 5.79 | -286 | 2.0 | 395 | 2.76 | 14286 | 113.5 | 113.5 | 117.0 | 112.0 |
| 2024-10-18 | 16.69 (-0.45) | 4.83 (-0.02) | 3.13 (+0.1) | -4404 | 14.06 | -238 | 0.76 | 1103 | 3.52 | 31321 | 112.5 | 117.0 | 118.0 | 111.5 |
| 2024-10-11 | 17.14 (-0.07) | 4.85 (+0.03) | 3.03 (+0.1) | -916 | 3.47 | 243 | 0.92 | 1113 | 4.22 | 26371 | 114.0 | 105.5 | 115.5 | 103.5 |
| 2024-10-04 | 17.21 (-0.17) | 4.82 (+0.03) | 2.93 (+0.05) | -2526 | 37.71 | 398 | 5.94 | 628 | 9.37 | 6699 | 105.0 | 107.0 | 110.5 | 104.5 |
| 2024-09-27 | 17.38 (+0.35) | 4.79 (-0.61) | 2.88 (+0.05) | 3779 | 17.6 | -6761 | 31.48 | 567 | 2.64 | 21477 | 107.5 | 106.0 | 110.0 | 102.5 |
| 2024-09-20 | 17.03 (-0.03) | 5.4 (-0.13) | 2.83 (0.0) | -1319 | 12.74 | -1446 | 13.97 | -42 | 0.41 | 10350 | 105.5 | 107.5 | 109.5 | 105.0 |
| 2024-09-13 | 17.06 (-0.16) | 5.53 (+0.04) | 2.83 (+0.04) | -1998 | 18.68 | 349 | 3.26 | 487 | 4.55 | 10697 | 108.0 | 100.0 | 109.0 | 100.0 |
| 2024-09-06 | 17.22 (-0.19) | 5.49 (-0.04) | 2.79 (+0.02) | -2157 | 14.27 | -432 | 2.86 | 162 | 1.07 | 15116 | 105.5 | 121.0 | 121.0 | 104.5 |
| 2024-08-30 | 17.41 (-0.29) | 5.53 (+0.21) | 2.77 (+0.02) | -4584 | 15.22 | 2348 | 7.79 | 274 | 0.91 | 30125 | 118.0 | 111.5 | 121.0 | 111.0 |
| 2024-08-23 | 17.7 (-0.18) | 5.32 (-0.02) | 2.75 (0.0) | -1914 | 12.22 | -192 | 1.23 | -65 | 0.41 | 15664 | 110.0 | 111.5 | 113.0 | 107.5 |
| 2024-08-16 | 17.88 (-0.16) | 5.34 (+0.07) | 2.75 (0.0) | -1166 | 5.01 | 742 | 3.19 | 57 | 0.24 | 23292 | 111.5 | 104.0 | 112.5 | 103.0 |
| 2024-08-09 | 18.04 (-0.29) | 5.27 (+0.16) | 2.75 (+0.02) | -1394 | 3.5 | 1798 | 4.51 | 154 | 0.39 | 39845 | 103.5 | 93.0 | 107.0 | 83.1 |
| 2024-08-02 | 18.33 (+0.04) | 5.11 (0.0) | 2.73 (+0.04) | 1202 | 5.27 | 99 | 0.43 | 535 | 2.35 | 22801 | 100.0 | 108.5 | 110.5 | 100.0 |
| 2024-07-26 | 18.29 (-0.21) | 5.11 (+0.43) | 2.69 (+0.05) | -1483 | 10.66 | 1436 | 10.32 | 478 | 3.44 | 13912 | 107.5 | 115.5 | 116.0 | 107.0 |
| 2024-07-19 | 18.5 (-0.34) | 4.68 (+0.02) | 2.64 (+0.07) | -3177 | 22.15 | 289 | 2.01 | 854 | 5.95 | 14345 | 115.5 | 121.0 | 121.0 | 114.5 |
| 2024-07-12 | 18.84 (-0.07) | 4.66 (-0.01) | 2.57 (+0.04) | -350 | 2.27 | -85 | 0.55 | 449 | 2.91 | 15438 | 121.0 | 119.5 | 122.5 | 117.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 18.91 (-0.25) | 4.67 (-0.21) | 2.53 (+0.05) | -513 | 2.29 | -2341 | 10.47 | 576 | 2.58 | 22353 | 119.5 | 125.0 | 127.0 | 119.0 |
| 2024-06-28 | 19.16 (-1.68) | 4.88 (+1.03) | 2.48 (+0.05) | -19314 | 27.02 | 11426 | 15.98 | 511 | 0.71 | 71492 | 124.0 | 118.5 | 128.5 | 117.5 |
| 2024-06-21 | 20.84 (-0.8) | 3.85 (+0.19) | 2.43 (-0.04) | -8927 | 29.79 | 2160 | 7.21 | -464 | 1.55 | 29962 | 117.5 | 114.5 | 119.0 | 113.0 |
| 2024-06-14 | 21.64 (-0.09) | 3.66 (-0.01) | 2.47 (-0.02) | -800 | 4.2 | -70 | 0.37 | -200 | 1.05 | 19036 | 114.5 | 115.5 | 116.5 | 112.0 |
| 2024-06-07 | 21.73 (-0.2) | 3.67 (-0.29) | 2.49 (0.0) | -1425 | 6.05 | -3281 | 13.93 | -52 | 0.22 | 23561 | 115.0 | 117.0 | 119.5 | 114.0 |
| 2024-05-31 | 21.93 (+0.53) | 3.96 (-1.06) | 2.49 (-0.08) | 5622 | 17.81 | -11901 | 37.71 | -871 | 2.76 | 31559 | 115.5 | 119.0 | 123.5 | 115.5 |
| 2024-05-24 | 21.4 (-0.09) | 5.02 (-0.41) | 2.57 (-0.08) | -583 | 1.84 | -4499 | 14.21 | -869 | 2.74 | 31667 | 118.0 | 122.5 | 123.5 | 115.0 |
| 2024-05-17 | 21.49 (-0.13) | 5.43 (-0.32) | 2.65 (+0.02) | 976 | 2.3 | -3555 | 8.38 | 251 | 0.59 | 42398 | 122.5 | 122.0 | 127.0 | 120.5 |
| 2024-05-10 | 21.62 (-1.27) | 5.75 (-0.68) | 2.63 (-0.02) | -12921 | 12.65 | -7660 | 7.5 | -231 | 0.23 | 102112 | 121.5 | 152.5 | 154.5 | 120.0 |
| 2024-05-03 | 22.89 (-1.04) | 6.43 (-0.13) | 2.65 (+0.12) | 84 | 0.29 | -1380 | 4.8 | 1301 | 4.52 | 28773 | 150.0 | 144.0 | 156.5 | 142.5 |
| 2024-04-26 | 23.93 (-0.7) | 6.56 (-0.15) | 2.53 (+0.08) | -2592 | 6.26 | -2116 | 5.11 | 936 | 2.26 | 41432 | 142.5 | 150.5 | 153.5 | 142.0 |
| 2024-04-19 | 24.63 (+5.69) | 6.71 (-0.61) | 2.45 (-0.14) | -4845 | 5.61 | -17 | 0.02 | 859 | 1.0 | 86331 | 152.0 | 163.0 | 166.5 | 145.0 |
| 2024-04-12 | 18.94 (-1.54) | 7.32 (+0.28) | 2.59 (+0.29) | -15953 | 10.91 | 2866 | 1.96 | 2916 | 1.99 | 146168 | 165.5 | 143.0 | 167.0 | 135.0 |
| 2024-04-03 | 20.48 (-0.43) | 7.04 (-0.45) | 2.3 (-0.04) | -8482 | 19.99 | -4642 | 10.94 | -419 | 0.99 | 42424 | 140.5 | 147.5 | 150.0 | 140.5 |
| 2024-03-29 | 20.91 (-0.36) | 7.49 (+0.01) | 2.34 (-0.09) | -6561 | 17.06 | 121 | 0.31 | -906 | 2.36 | 38468 | 147.5 | 160.0 | 164.5 | 146.5 |
| 2024-03-22 | 21.27 (-0.87) | 7.48 (+1.01) | 2.43 (-0.11) | -11035 | 15.64 | 10317 | 14.62 | -1131 | 1.6 | 70567 | 159.0 | 155.5 | 167.5 | 154.5 |
| 2024-03-15 | 22.14 (+0.19) | 6.47 (-0.29) | 2.54 (-0.01) | 619 | 1.03 | -2960 | 4.95 | -104 | 0.17 | 59855 | 155.0 | 161.0 | 164.5 | 144.0 |
| 2024-03-08 | 21.95 (+1.3) | 6.76 (-0.07) | 2.55 (-0.13) | 6253 | 9.77 | -702 | 1.1 | -1288 | 2.01 | 63996 | 159.5 | 166.5 | 175.5 | 159.0 |
| 2024-03-01 | 20.65 (+1.25) | 6.83 (-0.3) | 2.68 (+0.09) | 6317 | 8.01 | -3049 | 3.86 | 875 | 1.11 | 78900 | 163.0 | 170.5 | 176.5 | 154.5 |
| 2024-02-23 | 19.4 (+0.27) | 7.13 (-0.15) | 2.59 (+0.03) | 2839 | 5.0 | -1571 | 2.77 | 332 | 0.58 | 56802 | 169.5 | 159.0 | 176.5 | 156.0 |
| 2024-02-16 | 19.13 (+0.25) | 7.28 (-0.47) | 2.56 (+0.08) | 3516 | 7.98 | -4841 | 10.98 | 807 | 1.83 | 44078 | 163.0 | 176.5 | 182.0 | 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 | |||
| 2024-02-05 | 18.88 (-0.41) | 7.75 (-0.18) | 2.48 (+0.01) | -3035 | 14.04 | -1818 | 8.41 | 92 | 0.43 | 21624 | 171.0 | 175.0 | 176.0 | 166.0 |
| 2024-02-02 | 19.29 (+0.86) | 7.93 (+0.22) | 2.47 (-0.08) | 7771 | 4.99 | 2232 | 1.43 | -813 | 0.52 | 155668 | 172.5 | 150.5 | 187.0 | 149.5 |
| 2024-01-26 | 18.43 (+0.64) | 7.71 (+1.56) | 2.55 (-0.05) | 4194 | 4.17 | 5704 | 5.67 | -519 | 0.52 | 100530 | 149.5 | 145.0 | 160.0 | 145.0 |
| 2024-01-19 | 17.79 (-0.47) | 6.15 (+0.95) | 2.6 (+0.19) | -3665 | 2.44 | 9731 | 6.47 | 1963 | 1.31 | 150361 | 142.0 | 128.5 | 151.0 | 125.5 |
| 2024-01-12 | 18.26 (-0.37) | 5.2 (-0.19) | 2.41 (-0.33) | -136 | 0.16 | 5363 | 6.26 | 309 | 0.36 | 85681 | 127.5 | 117.5 | 132.0 | 113.5 |
| 2024-01-05 | 18.63 (+0.22) | 5.39 (+0.07) | 2.74 (+0.04) | 1479 | 6.61 | 566 | 2.53 | 392 | 1.75 | 22378 | 117.0 | 114.0 | 118.5 | 111.0 |
| 2023-12-29 | 18.41 (-0.22) | 5.32 (-0.05) | 2.7 (-0.06) | -2023 | 8.96 | -458 | 2.03 | -553 | 2.45 | 22587 | 112.5 | 115.5 | 120.0 | 112.5 |
| 2023-12-22 | 18.63 (+0.35) | 5.37 (-1.47) | 2.76 (-0.04) | 12488 | 36.38 | -13007 | 37.89 | -353 | 1.03 | 34328 | 116.0 | 112.5 | 117.0 | 108.5 |
| 2023-12-15 | 18.28 (+0.33) | 6.84 (-0.46) | 2.8 (0.0) | 2736 | 8.62 | -4100 | 12.92 | 30 | 0.09 | 31738 | 112.0 | 115.0 | 121.0 | 112.0 |
| 2023-12-08 | 17.95 (-0.2) | 7.3 (+0.01) | 2.8 (-0.02) | -1987 | 9.7 | 69 | 0.34 | -235 | 1.15 | 20491 | 114.0 | 118.0 | 121.0 | 112.5 |
| 2023-12-01 | 18.15 (-0.66) | 7.29 (+0.35) | 2.82 (+0.01) | -5998 | 18.62 | 3106 | 9.64 | 121 | 0.38 | 32213 | 118.0 | 113.5 | 122.0 | 112.0 |
| 2023-11-24 | 18.81 (+0.38) | 6.94 (+0.02) | 2.81 (-0.02) | -5341 | 20.84 | 252 | 0.98 | -130 | 0.51 | 25623 | 112.5 | 116.0 | 119.0 | 112.5 |
| 2023-11-17 | 18.43 (+3.52) | 6.92 (-0.29) | 2.83 (0.0) | 30736 | 24.15 | -2620 | 2.06 | -39 | 0.03 | 127285 | 114.0 | 130.0 | 130.0 | 114.0 |
| 2023-11-10 | 14.91 (+0.43) | 7.21 (+0.15) | 2.83 (+0.01) | 3678 | 3.47 | 1316 | 1.24 | 90 | 0.08 | 106010 | 138.5 | 125.5 | 154.5 | 125.5 |
| 2023-11-03 | 14.48 (-0.03) | 7.06 (+0.55) | 2.82 (+0.03) | -45 | 0.08 | 4914 | 8.8 | 263 | 0.47 | 55834 | 125.0 | 112.5 | 127.5 | 112.0 |
| 2023-10-27 | 14.51 (+0.36) | 6.51 (-0.55) | 2.79 (+0.02) | 2976 | 13.09 | 402 | 1.77 | 142 | 0.62 | 22729 | 111.5 | 114.0 | 115.5 | 107.0 |
| 2023-10-20 | 14.15 (+0.42) | 7.06 (-0.08) | 2.77 (+0.27) | 5067 | 12.13 | -749 | 1.79 | 2453 | 5.87 | 41765 | 115.0 | 114.5 | 123.0 | 112.5 |
| 2023-10-13 | 13.73 (+0.39) | 7.14 (-0.12) | 2.5 (+0.07) | 3715 | 10.53 | -1101 | 3.12 | 568 | 1.61 | 35275 | 115.5 | 118.0 | 121.5 | 114.0 |
| 2023-10-06 | 13.34 (+0.21) | 7.26 (+0.15) | 2.43 (+0.06) | 945 | 0.8 | 1377 | 1.17 | 599 | 0.51 | 117460 | 116.5 | 108.0 | 121.5 | 106.5 |
| 2023-09-28 | 13.13 (+0.87) | 7.11 (+0.43) | 2.37 (+0.01) | 7165 | 5.49 | 3809 | 2.92 | 90 | 0.07 | 130616 | 111.5 | 97.4 | 114.0 | 92.5 |
| 2023-09-22 | 12.26 (+0.68) | 6.68 (+0.57) | 2.36 (+0.01) | 5377 | 3.3 | 5113 | 3.13 | 74 | 0.05 | 163128 | 96.0 | 88.6 | 103.5 | 88.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 11.58 (+0.02) | 6.11 (+0.06) | 2.35 (+0.01) | -721 | 10.01 | 513 | 7.12 | 49 | 0.68 | 7200 | 80.6 | 74.0 | 80.6 | 72.3 |
| 2023-09-08 | 11.56 (+0.06) | 6.05 (+0.16) | 2.34 (-0.01) | 322 | 3.82 | 1399 | 16.58 | -103 | 1.22 | 8436 | 74.0 | 70.1 | 74.5 | 70.1 |
| 2023-09-01 | 11.5 (+0.13) | 5.89 (+0.02) | 2.35 (0.0) | 1140 | 29.61 | 168 | 4.36 | 39 | 1.01 | 3850 | 69.6 | 68.1 | 69.8 | 67.5 |
| 2023-08-25 | 11.37 (+0.26) | 5.87 (+0.03) | 2.35 (-0.01) | 2170 | 33.63 | 241 | 3.73 | -51 | 0.79 | 6453 | 68.0 | 65.7 | 69.8 | 65.3 |
| 2023-08-18 | 11.11 (+0.31) | 5.84 (+0.03) | 2.36 (-0.09) | 2910 | 15.95 | 297 | 1.63 | -798 | 4.37 | 18242 | 65.1 | 74.0 | 74.0 | 64.8 |
| 2023-08-11 | 10.8 (+0.33) | 5.81 (0.0) | 2.45 (+0.1) | 3100 | 18.45 | 1 | 0.01 | 862 | 5.13 | 16804 | 73.0 | 68.5 | 75.0 | 68.1 |
| 2023-08-04 | 10.47 (-0.08) | 5.81 (0.0) | 2.35 (-0.01) | -826 | 17.6 | 34 | 0.72 | -136 | 2.9 | 4693 | 68.1 | 69.0 | 69.5 | 67.0 |
| 2023-07-28 | 10.55 (-0.22) | 5.81 (0.0) | 2.36 (-0.2) | -2141 | 27.76 | 8 | 0.1 | -1724 | 22.35 | 7713 | 68.9 | 68.6 | 68.9 | 66.2 |
| 2023-07-21 | 10.77 (-0.01) | 5.81 (-0.01) | 2.56 (-0.08) | -149 | 2.64 | -146 | 2.59 | -706 | 12.52 | 5640 | 68.6 | 70.2 | 70.8 | 68.3 |
| 2023-07-14 | 10.78 (-0.07) | 5.82 (+0.01) | 2.64 (-0.06) | -366 | 6.23 | 101 | 1.72 | -558 | 9.49 | 5877 | 69.9 | 69.0 | 71.0 | 68.1 |
| 2023-07-07 | 10.85 (-0.07) | 5.81 (-0.05) | 2.7 (+0.03) | -141 | 1.72 | 615 | 7.5 | 292 | 3.56 | 8199 | 69.2 | 68.0 | 71.7 | 67.7 |
| 2023-06-30 | 10.92 (-0.21) | 5.86 (-0.05) | 2.67 (+0.01) | -290 | 6.4 | -513 | 11.32 | 57 | 1.26 | 4532 | 68.0 | 68.0 | 68.3 | 66.8 |
| 2023-06-21 | 11.13 (-0.14) | 5.91 (+0.22) | 2.66 (-0.02) | -1375 | 40.3 | 1993 | 58.41 | -117 | 3.43 | 3412 | 68.0 | 67.0 | 68.3 | 67.0 |
| 2023-06-16 | 11.27 (+0.04) | 5.69 (+0.11) | 2.68 (-0.05) | -860 | 18.35 | 979 | 20.89 | -449 | 9.58 | 4687 | 67.0 | 67.8 | 68.3 | 66.8 |
| 2023-06-09 | 11.23 (-0.2) | 5.58 (+0.15) | 2.73 (+0.01) | -1195 | 23.63 | 1367 | 27.03 | 96 | 1.9 | 5057 | 67.5 | 66.2 | 68.0 | 65.8 |
| 2023-06-02 | 11.43 (+0.02) | 5.43 (-0.04) | 2.72 (+0.02) | 392 | 8.68 | -390 | 8.63 | 137 | 3.03 | 4517 | 66.3 | 66.7 | 67.4 | 65.5 |
| 2023-05-26 | 11.41 (+0.08) | 5.47 (+0.04) | 2.7 (-0.03) | 574 | 16.82 | 333 | 9.76 | -302 | 8.85 | 3413 | 66.6 | 66.2 | 67.4 | 66.1 |
| 2023-05-19 | 11.33 (+0.1) | 5.43 (+0.01) | 2.73 (+0.05) | 772 | 21.57 | 68 | 1.9 | 470 | 13.13 | 3579 | 66.1 | 64.5 | 66.1 | 64.2 |
| 2023-05-12 | 11.23 (-0.01) | 5.42 (+0.01) | 2.68 (0.0) | -296 | 8.21 | 151 | 4.19 | 22 | 0.61 | 3605 | 64.5 | 65.2 | 65.4 | 63.8 |
| 2023-05-05 | 11.24 (-0.01) | 5.41 (-0.01) | 2.68 (-0.01) | -359 | 11.86 | 34 | 1.12 | 10 | 0.33 | 3028 | 65.4 | 66.4 | 67.5 | 64.9 |
| 2023-04-28 | 11.25 (0.0) | 5.42 (-0.01) | 2.69 (+0.06) | -69 | 1.98 | -61 | 1.75 | 482 | 13.86 | 3477 | 66.4 | 66.2 | 66.9 | 65.2 |
| 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 | 11.25 (+0.23) | 5.43 (-0.01) | 2.63 (+0.02) | -583 | 13.82 | -98 | 2.32 | 177 | 4.2 | 4218 | 66.2 | 67.4 | 68.7 | 66.0 |
| 2023-04-14 | 11.02 (-0.02) | 5.44 (0.0) | 2.61 (0.0) | -145 | 5.49 | -22 | 0.83 | 5 | 0.19 | 2640 | 67.4 | 67.8 | 68.0 | 67.0 |
| 2023-04-07 | 11.04 (-0.02) | 5.44 (0.0) | 2.61 (0.0) | -19 | 1.56 | -6 | 0.49 | 21 | 1.73 | 1217 | 67.5 | 67.7 | 67.8 | 66.5 |
| 2023-03-31 | 11.06 (+0.1) | 5.44 (+0.18) | 2.61 (-0.03) | 1124 | 26.53 | 2 | 0.05 | -266 | 6.28 | 4236 | 67.6 | 66.3 | 67.9 | 65.8 |
| 2023-03-24 | 10.96 (-0.05) | 5.26 (0.0) | 2.64 (+0.01) | -431 | 11.82 | -7 | 0.19 | 44 | 1.21 | 3646 | 66.3 | 66.4 | 67.2 | 65.8 |
| 2023-03-17 | 11.01 (+0.03) | 5.26 (+0.06) | 2.63 (0.0) | 67 | 1.55 | 524 | 12.1 | 30 | 0.69 | 4331 | 66.4 | 66.5 | 67.1 | 65.2 |
| 2023-03-10 | 10.98 (-0.04) | 5.2 (+0.05) | 2.63 (+0.03) | -49 | 0.87 | 403 | 7.16 | 268 | 4.76 | 5627 | 66.7 | 65.7 | 66.8 | 65.4 |
| 2023-03-03 | 11.02 (-0.05) | 5.15 (+0.01) | 2.6 (0.0) | -1138 | 22.57 | 100 | 1.98 | 30 | 0.6 | 5042 | 65.4 | 64.6 | 65.6 | 63.8 |
| 2023-02-24 | 11.07 (-0.15) | 5.14 (0.0) | 2.6 (+0.04) | -2269 | 23.53 | 35 | 0.36 | 353 | 3.66 | 9641 | 65.0 | 66.6 | 68.0 | 64.3 |
| 2023-02-17 | 11.22 (-0.05) | 5.14 (-0.06) | 2.56 (+0.02) | -342 | 7.58 | -583 | 12.92 | 190 | 4.21 | 4512 | 66.4 | 65.4 | 66.4 | 65.0 |
| 2023-02-10 | 11.27 (-0.06) | 5.2 (0.0) | 2.54 (+0.01) | -288 | 5.34 | 13 | 0.24 | -5 | 0.09 | 5395 | 65.8 | 67.0 | 67.0 | 65.7 |
| 2023-02-03 | 11.33 (-0.06) | 5.2 (+0.07) | 2.53 (-0.02) | 1831 | 19.38 | 646 | 6.84 | -122 | 1.29 | 9447 | 66.9 | 64.0 | 67.1 | 63.5 |
| 2023-01-17 | 11.39 (-0.04) | 5.13 (0.0) | 2.55 (0.0) | -354 | 28.03 | 13 | 1.03 | -11 | 0.87 | 1263 | 63.4 | 63.3 | 63.6 | 63.0 |
| 2023-01-13 | 11.43 (+0.04) | 5.13 (+0.02) | 2.55 (+0.01) | 576 | 12.9 | 97 | 2.17 | 118 | 2.64 | 4466 | 63.3 | 61.8 | 64.0 | 61.2 |
| 2023-01-06 | 11.39 (-0.19) | 5.11 (0.0) | 2.54 (+0.01) | -635 | 40.99 | 28 | 1.81 | 49 | 3.16 | 1549 | 61.1 | 61.1 | 61.3 | 60.6 |
| 2022-12-30 | 11.58 (-0.47) | 5.11 (+1.12) | 2.53 (+0.01) | -1610 | 46.75 | 330 | 9.58 | 87 | 2.53 | 3444 | 61.1 | 62.6 | 62.6 | 60.6 |
| 2022-12-23 | 12.05 (+0.93) | 3.99 (-1.2) | 2.52 (0.0) | 10058 | 44.21 | -10597 | 46.58 | 10 | 0.04 | 22749 | 62.7 | 62.4 | 64.5 | 61.5 |
| 2022-12-16 | 11.12 (+0.18) | 5.19 (-0.39) | 2.52 (0.0) | 1721 | 18.16 | -3375 | 35.61 | 41 | 0.43 | 9479 | 62.9 | 62.6 | 62.9 | 61.6 |
| 2022-12-09 | 10.94 (-0.04) | 5.58 (0.0) | 2.52 (+0.02) | -713 | 9.57 | -89 | 1.19 | 137 | 1.84 | 7450 | 63.4 | 63.1 | 63.6 | 61.9 |
| 2022-12-02 | 10.98 (-0.03) | 5.58 (-0.02) | 2.5 (+0.01) | -306 | 4.13 | -111 | 1.5 | 104 | 1.4 | 7418 | 63.5 | 60.9 | 63.8 | 60.5 |
| 2022-11-25 | 11.01 (-0.03) | 5.6 (-0.01) | 2.49 (-0.01) | -728 | 13.33 | -127 | 2.33 | -49 | 0.9 | 5461 | 61.1 | 60.5 | 61.5 | 59.5 |
| 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 | |||
| 2022-11-18 | 11.04 (+0.03) | 5.61 (-0.02) | 2.5 (-0.06) | 306 | 3.87 | -186 | 2.35 | -560 | 7.09 | 7902 | 60.6 | 60.1 | 61.4 | 59.3 |
| 2022-11-11 | 11.01 (+0.07) | 5.63 (-0.07) | 2.56 (-0.01) | 164 | 2.03 | -586 | 7.26 | -98 | 1.21 | 8074 | 60.1 | 57.8 | 60.4 | 57.4 |
| 2022-11-04 | 10.94 (-0.3) | 5.7 (-0.02) | 2.57 (+0.03) | -4472 | 38.17 | -197 | 1.68 | 286 | 2.44 | 11716 | 57.6 | 59.9 | 60.0 | 56.4 |
| 2022-10-28 | 11.24 (-0.18) | 5.72 (-0.03) | 2.54 (+0.1) | -735 | 16.49 | -287 | 6.44 | 883 | 19.81 | 4458 | 61.4 | 63.0 | 63.1 | 60.6 |
| 2022-10-21 | 11.42 (+0.03) | 5.75 (-0.1) | 2.44 (+0.39) | -1308 | 10.97 | -818 | 6.86 | 3375 | 28.31 | 11920 | 62.3 | 60.8 | 63.2 | 60.7 |
| 2022-10-14 | 11.39 (-0.04) | 5.85 (-0.04) | 2.05 (+0.13) | -88 | 0.84 | -338 | 3.21 | 1225 | 11.65 | 10517 | 61.4 | 62.0 | 63.6 | 60.0 |
| 2022-10-07 | 11.43 (-0.2) | 5.89 (+1.42) | 1.92 (+0.27) | -1666 | 21.02 | -16 | 0.2 | 2330 | 29.4 | 7924 | 61.7 | 57.9 | 62.2 | 57.9 |
| 2022-09-30 | 11.63 (-0.52) | 4.47 (+0.01) | 1.65 (+0.25) | -4564 | 50.4 | 61 | 0.67 | 2205 | 24.35 | 9055 | 58.8 | 59.8 | 59.8 | 57.6 |
| 2022-09-23 | 12.15 (+0.59) | 4.46 (-1.24) | 1.4 (+0.12) | 7334 | 35.31 | -10921 | 52.58 | 1130 | 5.44 | 20772 | 60.8 | 61.6 | 61.7 | 59.2 |
| 2022-09-16 | 11.56 (+0.03) | 5.7 (-0.44) | 1.28 (+0.04) | 1125 | 9.99 | -3945 | 35.02 | 281 | 2.49 | 11266 | 61.9 | 62.3 | 63.2 | 60.8 |
| 2022-09-08 | 11.53 (-0.27) | 6.14 (+0.01) | 1.24 (+0.08) | -3488 | 42.75 | 107 | 1.31 | 771 | 9.45 | 8160 | 62.0 | 64.5 | 64.6 | 60.3 |
| 2022-09-02 | 11.8 (-0.46) | 6.13 (+0.02) | 1.16 (+0.15) | -3151 | 40.86 | 183 | 2.37 | 1320 | 17.12 | 7711 | 64.6 | 64.8 | 65.6 | 64.3 |
| 2022-08-26 | 12.26 (-0.14) | 6.11 (+0.07) | 1.01 (+0.12) | -1670 | 21.8 | 609 | 7.95 | 1015 | 13.25 | 7661 | 66.0 | 64.2 | 66.3 | 63.6 |
| 2022-08-19 | 12.4 (-0.37) | 6.04 (+0.03) | 0.89 (+0.04) | -3784 | 41.18 | 238 | 2.59 | 355 | 3.86 | 9188 | 64.4 | 65.2 | 66.1 | 64.0 |
| 2022-08-12 | 12.77 (-0.78) | 6.01 (+0.03) | 0.85 (+0.03) | -8548 | 55.74 | 295 | 1.92 | 293 | 1.91 | 15336 | 65.1 | 69.1 | 69.1 | 63.9 |
| 2022-08-05 | 13.55 (-0.14) | 5.98 (+0.13) | 0.82 (+0.08) | -1120 | 14.5 | 1189 | 15.39 | 671 | 8.68 | 7726 | 69.3 | 69.1 | 70.3 | 67.2 |
| 2022-07-29 | 13.69 (+0.03) | 5.85 (+0.1) | 0.74 (+0.05) | -69 | 0.77 | 864 | 9.6 | 499 | 5.54 | 9000 | 69.2 | 66.5 | 70.1 | 66.3 |
| 2022-07-22 | 13.66 (-0.32) | 5.75 (+0.14) | 0.69 (+0.05) | -2215 | 24.69 | 1224 | 13.64 | 381 | 4.25 | 8972 | 66.9 | 64.7 | 67.1 | 63.8 |
| 2022-07-15 | 13.98 (-0.33) | 5.61 (-0.01) | 0.64 (+0.09) | -2797 | 29.36 | -60 | 0.63 | 858 | 9.01 | 9527 | 64.1 | 63.5 | 64.3 | 62.0 |
| 2022-07-08 | 14.31 (-0.08) | 5.62 (-0.15) | 0.55 (+0.14) | -364 | 2.28 | -1367 | 8.58 | 1221 | 7.66 | 15940 | 62.9 | 63.5 | 63.8 | 59.1 |
| 2022-07-01 | 14.39 (-0.32) | 5.77 (+0.17) | 0.41 (+0.17) | -2150 | 14.47 | -685 | 4.61 | 1482 | 9.97 | 14860 | 63.7 | 68.4 | 69.9 | 63.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 14.71 (-2.16) | 5.6 (+2.73) | 0.24 (+0.02) | -20774 | 30.28 | 24115 | 35.15 | 217 | 0.32 | 68611 | 67.7 | 72.3 | 72.4 | 67.1 |
| 2022-06-17 | 16.87 (-1.52) | 2.87 (+1.37) | 0.22 (-0.1) | -13990 | 26.95 | 12134 | 23.37 | -957 | 1.84 | 51917 | 77.3 | 77.0 | 80.9 | 75.6 |
| 2022-06-10 | 18.39 (-0.45) | 1.5 (-0.11) | 0.32 (+0.11) | -3840 | 12.66 | -1041 | 3.43 | 1048 | 3.45 | 30335 | 78.7 | 80.9 | 82.0 | 78.6 |
| 2022-06-02 | 18.84 (-0.17) | 1.61 (+0.24) | 0.21 (+0.04) | -1470 | 8.02 | 2115 | 11.54 | 289 | 1.58 | 18324 | 77.6 | 76.2 | 79.8 | 75.1 |
| 2022-05-27 | 19.01 (-0.57) | 1.37 (+0.6) | 0.17 (+0.05) | -3391 | 15.13 | 5368 | 23.95 | 478 | 2.13 | 22412 | 75.2 | 73.8 | 76.4 | 71.2 |
| 2022-05-20 | 19.58 (-1.14) | 0.77 (+0.3) | 0.12 (+0.1) | -2688 | 8.7 | 2664 | 8.63 | 918 | 2.97 | 30882 | 73.6 | 69.0 | 74.9 | 67.8 |
| 2022-05-13 | 20.72 (-0.62) | 0.47 (+0.02) | 0.02 (+0.01) | -2300 | 10.01 | 143 | 0.62 | 36 | 0.16 | 22972 | 68.6 | 67.5 | 69.4 | 66.6 |
| 2022-05-06 | 21.34 (-1.09) | 0.45 (+0.01) | 0.01 (0.0) | -8448 | 22.15 | 39 | 0.1 | -8 | 0.02 | 38134 | 67.8 | 71.2 | 71.3 | 67.0 |
| 2022-04-29 | 22.43 (+8.23) | 0.44 (-0.36) | 0.01 (-0.02) | 1744 | 6.82 | -2489 | 9.73 | -96 | 0.38 | 25568 | 71.8 | 71.3 | 72.9 | 69.0 |
| 2022-04-22 | 14.2 (-0.09) | 0.8 (-0.71) | 0.03 (+0.02) | -203 | 0.62 | -5715 | 17.55 | 136 | 0.42 | 32567 | 72.2 | 79.5 | 79.5 | 71.7 |
| 2022-04-15 | 14.29 (-0.18) | 1.51 (+0.03) | 0.01 (+0.01) | -1603 | 16.24 | 253 | 2.56 | 56 | 0.57 | 9868 | 79.6 | 78.1 | 82.1 | 77.3 |
| 2022-04-08 | 14.47 (-0.09) | 1.48 (-0.05) | 0.0 (0.0) | -940 | 17.38 | -374 | 6.92 | -71 | 1.31 | 5407 | 77.2 | 78.8 | 78.8 | 76.3 |
| 2022-04-01 | 14.56 (+0.1) | 1.53 (-0.14) | 0.0 (-0.01) | -59 | 0.44 | -749 | 5.61 | -304 | 2.28 | 13341 | 79.3 | 82.9 | 82.9 | 78.4 |
| 2022-03-25 | 14.46 (+0.04) | 1.67 (-0.02) | 0.01 (-0.03) | -1652 | 21.04 | -198 | 2.52 | -232 | 2.95 | 7852 | 83.2 | 87.2 | 87.4 | 83.1 |
| 2022-03-18 | 14.42 (+0.02) | 1.69 (+0.01) | 0.04 (+0.03) | 556 | 5.47 | 79 | 0.78 | 212 | 2.09 | 10160 | 86.9 | 84.4 | 87.9 | 81.2 |
| 2022-03-11 | 14.4 (+0.14) | 1.68 (+0.01) | 0.01 (+0.01) | 456 | 3.68 | 102 | 0.82 | -95 | 0.77 | 12399 | 84.1 | 81.8 | 85.8 | 79.8 |
| 2022-03-04 | 14.26 (+0.34) | 1.67 (0.0) | 0.0 (0.0) | -670 | 5.56 | 29 | 0.24 | -28 | 0.23 | 12050 | 83.3 | 84.1 | 85.7 | 83.0 |
| 2022-02-25 | 13.92 (-0.04) | 1.67 (+0.01) | 0.0 (0.0) | -1845 | 7.99 | 80 | 0.35 | -187 | 0.81 | 23096 | 83.0 | 85.0 | 88.1 | 83.0 |
| 2022-02-18 | 13.96 (-0.59) | 1.66 (+0.39) | 0.0 (-0.04) | -3869 | 5.21 | 3134 | 4.22 | -779 | 1.05 | 74240 | 85.6 | 89.1 | 101.0 | 83.6 |
| 2022-02-11 | 14.55 (-0.05) | 1.27 (+0.01) | 0.04 (+0.04) | 194 | 0.88 | 111 | 0.5 | 115 | 0.52 | 22110 | 90.5 | 85.5 | 92.0 | 85.4 |
| 2022-01-26 | 14.6 (+0.16) | 1.26 (+0.31) | 0.0 (-0.02) | 1523 | 6.09 | 2453 | 9.8 | -566 | 2.26 | 25023 | 85.0 | 88.0 | 90.1 | 83.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 14.44 (+0.31) | 0.95 (+0.02) | 0.02 (+0.02) | 2000 | 5.17 | 193 | 0.5 | 95 | 0.25 | 38677 | 89.2 | 85.2 | 91.5 | 83.2 |
| 2022-01-14 | 14.13 (-0.11) | 0.93 (+0.23) | 0.0 (-0.03) | -548 | 1.12 | 1796 | 3.68 | -275 | 0.56 | 48741 | 85.2 | 76.5 | 85.7 | 76.0 |
| 2022-01-07 | 14.24 (+0.27) | 0.7 (-0.01) | 0.03 (+0.02) | 1892 | 7.98 | -21 | 0.09 | -212 | 0.89 | 23695 | 76.9 | 74.2 | 77.5 | 72.8 |
| 2021-12-30 | 13.97 (+0.57) | 0.71 (0.0) | 0.01 (-0.04) | 4688 | 16.46 | -26 | 0.09 | -262 | 0.92 | 28475 | 73.5 | 65.0 | 74.9 | 65.0 |
| 2021-12-24 | 13.4 (+0.16) | 0.71 (-0.01) | 0.05 (-0.01) | 1184 | 13.14 | -66 | 0.73 | -98 | 1.09 | 9014 | 64.8 | 65.1 | 65.5 | 64.4 |
| 2021-12-17 | 13.24 (+0.31) | 0.72 (0.0) | 0.06 (-0.04) | 2489 | 23.01 | 15 | 0.14 | -322 | 2.98 | 10819 | 65.1 | 65.5 | 65.9 | 64.0 |
| 2021-12-10 | 12.93 (+0.22) | 0.72 (0.0) | 0.1 (0.0) | 1562 | 21.19 | 1 | 0.01 | 17 | 0.23 | 7372 | 65.3 | 65.0 | 66.3 | 64.8 |
| 2021-12-03 | 12.71 (-0.16) | 0.72 (0.0) | 0.1 (+0.02) | -1338 | 15.32 | 4 | 0.05 | 90 | 1.03 | 8733 | 65.4 | 62.6 | 67.4 | 62.4 |
| 2021-11-26 | 12.87 (-0.03) | 0.72 (0.0) | 0.08 (0.0) | -814 | 16.76 | 4 | 0.08 | 36 | 0.74 | 4857 | 63.3 | 65.0 | 65.4 | 63.0 |
| 2021-11-19 | 12.9 (-0.22) | 0.72 (+0.07) | 0.08 (-0.04) | -1703 | 21.17 | 506 | 6.29 | -290 | 3.6 | 8045 | 64.9 | 66.1 | 66.6 | 64.1 |
| 2021-11-12 | 13.12 (+0.13) | 0.65 (+0.04) | 0.12 (-0.03) | 1149 | 13.66 | 307 | 3.65 | -254 | 3.02 | 8411 | 65.9 | 64.9 | 65.9 | 63.8 |
| 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 | 28.06 (+1.2) | 7.83 (-2.05) | 4.62 (+0.01) | 14177 | 13.36 | -26059 | 24.55 | 142 | 0.13 | 106127 | 188.5 | 217.0 | 223.5 | 187.0 |
| 2026-06-30 | 26.86 (+5.15) | 9.88 (-5.74) | 4.61 (-0.08) | 48104 | 16.0 | -72922 | 24.25 | -1101 | 0.37 | 300689 | 214.0 | 286.5 | 301.0 | 207.0 |
| 2026-05-29 | 21.71 (-2.06) | 15.62 (+0.9) | 4.69 (-0.08) | -29136 | 9.84 | 12070 | 4.08 | -793 | 0.27 | 295995 | 288.5 | 206.0 | 308.0 | 206.0 |
| 2026-04-30 | 23.77 (+1.25) | 14.72 (-0.97) | 4.77 (+0.01) | 15324 | 10.34 | -11433 | 7.71 | 111 | 0.07 | 148265 | 204.0 | 227.0 | 238.0 | 197.0 |
| 2026-03-31 | 22.52 (+1.67) | 15.69 (+1.37) | 4.76 (-0.03) | 21540 | 6.87 | 17281 | 5.51 | -327 | 0.1 | 313392 | 217.0 | 182.5 | 257.0 | 176.5 |
| 2026-02-26 | 20.85 (+0.82) | 14.32 (+0.42) | 4.79 (-0.07) | 8504 | 8.53 | 5261 | 5.28 | -966 | 0.97 | 99692 | 184.0 | 155.0 | 189.5 | 151.0 |
| 2026-01-30 | 20.03 (+0.49) | 13.9 (-0.32) | 4.86 (-0.04) | 10507 | 5.94 | -7094 | 4.01 | -432 | 0.24 | 176968 | 156.0 | 138.0 | 168.0 | 137.0 |
| 2025-12-31 | 19.54 (-4.63) | 14.22 (+1.9) | 4.9 (+0.07) | -34837 | 16.57 | 24744 | 11.77 | 1113 | 0.53 | 210260 | 137.0 | 141.5 | 156.0 | 134.0 |
| 2025-11-28 | 24.17 (+7.48) | 12.32 (-1.23) | 4.83 (-0.27) | 1492 | 0.71 | -3191 | 1.51 | 1266 | 0.6 | 211333 | 143.0 | 143.5 | 163.0 | 130.0 |
| 2025-10-31 | 16.69 (+2.13) | 13.55 (-0.86) | 5.1 (-0.1) | 10327 | 8.02 | -3808 | 2.96 | 1289 | 1.0 | 128811 | 143.0 | 141.0 | 150.5 | 132.0 |
| 2025-09-30 | 14.56 (+2.07) | 14.41 (-0.73) | 5.2 (-0.09) | 25221 | 27.62 | -8063 | 8.83 | -960 | 1.05 | 91318 | 140.5 | 123.5 | 144.5 | 121.5 |
| 2025-08-29 | 12.49 (-0.36) | 15.14 (-0.02) | 5.29 (+0.07) | -4895 | 9.48 | -341 | 0.66 | 708 | 1.37 | 51658 | 123.0 | 136.0 | 140.0 | 120.5 |
| 2025-07-31 | 12.85 (-0.04) | 15.16 (+1.84) | 5.22 (+0.42) | -2567 | 3.22 | 9812 | 12.33 | 4774 | 6.0 | 79598 | 138.0 | 128.5 | 142.0 | 125.0 |
| 2025-06-30 | 12.89 (-1.38) | 13.32 (+5.03) | 4.8 (-0.15) | -14341 | 6.77 | 56471 | 26.66 | -1802 | 0.85 | 211836 | 128.5 | 122.5 | 154.0 | 118.0 |
| 2025-05-29 | 14.27 (+1.04) | 8.29 (+0.53) | 4.95 (-0.03) | 15077 | 18.97 | 6301 | 7.93 | -2 | 0.0 | 79459 | 124.0 | 117.0 | 125.0 | 111.5 |
| 2025-04-30 | 13.23 (+1.18) | 7.76 (+0.75) | 4.98 (+0.48) | 9419 | 9.03 | -342 | 0.33 | 5332 | 5.11 | 104287 | 116.5 | 98.2 | 117.5 | 78.6 |
| 2025-03-31 | 12.05 (-0.65) | 7.01 (-0.56) | 4.5 (+0.34) | -4121 | 4.94 | -6323 | 7.57 | 3753 | 4.5 | 83488 | 97.7 | 107.5 | 112.5 | 97.4 |
| 2025-02-27 | 12.7 (-0.86) | 7.57 (-0.22) | 4.16 (+0.09) | -10433 | 14.86 | -2386 | 3.4 | 1096 | 1.56 | 70229 | 110.0 | 110.5 | 115.5 | 100.0 |
| 2025-01-22 | 13.56 (+0.16) | 7.79 (+0.74) | 4.07 (+0.41) | 3138 | 10.14 | -3495 | 11.29 | 4524 | 14.62 | 30944 | 113.5 | 109.5 | 116.0 | 109.0 |
| 2024-12-31 | 13.4 (+0.11) | 7.05 (-0.37) | 3.66 (+0.18) | 1792 | 3.31 | -4168 | 7.71 | 2044 | 3.78 | 54093 | 110.0 | 111.0 | 114.0 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 13.29 (-3.2) | 7.42 (+2.1) | 3.48 (+0.27) | -33601 | 25.39 | 23561 | 17.81 | 2988 | 2.26 | 132319 | 110.0 | 107.5 | 119.0 | 106.5 |
| 2024-10-30 | 16.49 (-0.83) | 5.32 (+0.51) | 3.21 (+0.33) | -9068 | 10.95 | -174 | 0.21 | 3652 | 4.41 | 82802 | 109.5 | 107.0 | 118.0 | 103.5 |
| 2024-09-30 | 17.32 (-0.09) | 4.81 (-0.72) | 2.88 (+0.11) | -2405 | 4.0 | -8067 | 13.4 | 1254 | 2.08 | 60181 | 105.5 | 121.0 | 121.0 | 100.0 |
| 2024-08-30 | 17.41 (-1.07) | 5.53 (+0.39) | 2.77 (+0.05) | -10400 | 8.98 | 4428 | 3.82 | 556 | 0.48 | 115785 | 118.0 | 105.5 | 121.0 | 83.1 |
| 2024-07-31 | 18.48 (-0.68) | 5.14 (+0.26) | 2.72 (+0.24) | -2979 | 3.63 | -334 | 0.41 | 2756 | 3.36 | 81994 | 104.0 | 125.0 | 127.0 | 101.0 |
| 2024-06-28 | 19.16 (-2.77) | 4.88 (+0.92) | 2.48 (-0.01) | -30466 | 21.15 | 10235 | 7.11 | -205 | 0.14 | 144052 | 124.0 | 117.0 | 128.5 | 112.0 |
| 2024-05-31 | 21.93 (-2.09) | 3.96 (-2.48) | 2.49 (-0.15) | -7375 | 3.35 | -27704 | 12.57 | -1590 | 0.72 | 220376 | 115.5 | 148.5 | 156.5 | 115.0 |
| 2024-04-30 | 24.02 (+3.11) | 6.44 (-1.05) | 2.64 (+0.3) | -31319 | 9.42 | -5200 | 1.56 | 5463 | 1.64 | 332493 | 150.0 | 147.5 | 167.0 | 135.0 |
| 2024-03-29 | 20.91 (+0.84) | 7.49 (+0.31) | 2.34 (-0.14) | -8436 | 3.07 | 3167 | 1.15 | -1417 | 0.52 | 274385 | 147.5 | 167.5 | 175.5 | 144.0 |
| 2024-02-29 | 20.07 (+2.14) | 7.18 (-0.68) | 2.48 (-0.25) | 21102 | 8.36 | -6942 | 2.75 | -2574 | 1.02 | 252328 | 171.5 | 164.5 | 187.0 | 156.0 |
| 2024-01-31 | 17.93 (-0.48) | 7.86 (+2.54) | 2.73 (+0.03) | -4110 | 0.97 | 22868 | 5.42 | 4000 | 0.95 | 422200 | 158.0 | 114.0 | 163.5 | 111.0 |
| 2023-12-29 | 18.41 (+0.21) | 5.32 (-1.92) | 2.7 (-0.12) | 10773 | 9.58 | -17033 | 15.15 | -1037 | 0.92 | 112418 | 112.5 | 119.0 | 121.0 | 108.5 |
| 2023-11-30 | 18.2 (+3.63) | 7.24 (+0.38) | 2.82 (+0.01) | 23165 | 7.18 | 3468 | 1.07 | 105 | 0.03 | 322850 | 118.5 | 119.5 | 154.5 | 112.0 |
| 2023-10-31 | 14.57 (+1.44) | 6.86 (-0.25) | 2.81 (+0.44) | 13009 | 5.46 | 2966 | 1.25 | 3888 | 1.63 | 238075 | 118.5 | 108.0 | 123.0 | 106.5 |
| 2023-09-28 | 13.13 (+1.72) | 7.11 (+1.22) | 2.37 (+0.02) | 12893 | 4.15 | 10836 | 3.49 | 122 | 0.04 | 310839 | 111.5 | 68.4 | 114.0 | 68.3 |
| 2023-08-31 | 11.41 (+0.91) | 5.89 (+0.08) | 2.35 (-0.01) | 8355 | 17.92 | 736 | 1.58 | -66 | 0.14 | 46611 | 68.1 | 68.6 | 75.0 | 64.8 |
| 2023-07-31 | 10.5 (-0.42) | 5.81 (-0.05) | 2.36 (-0.31) | -3408 | 11.59 | 581 | 1.98 | -2726 | 9.27 | 29405 | 68.6 | 68.0 | 71.7 | 66.2 |
| 2023-06-30 | 10.92 (-0.54) | 5.86 (+0.45) | 2.67 (-0.05) | -3742 | 19.95 | 4002 | 21.34 | -448 | 2.39 | 18755 | 68.0 | 65.9 | 68.3 | 65.5 |
| 2023-05-31 | 11.46 (+0.21) | 5.41 (-0.01) | 2.72 (+0.03) | 1105 | 6.47 | 20 | 0.12 | 372 | 2.18 | 17079 | 65.9 | 66.4 | 67.5 | 63.8 |
| 2023-04-28 | 11.25 (+0.19) | 5.42 (-0.02) | 2.69 (+0.08) | -816 | 7.06 | -187 | 1.62 | 685 | 5.93 | 11553 | 66.4 | 67.7 | 68.7 | 65.2 |
| 2023-03-31 | 11.06 (-0.01) | 5.44 (+0.3) | 2.61 (+0.01) | -427 | 1.87 | 1022 | 4.47 | 106 | 0.46 | 22885 | 67.6 | 64.6 | 67.9 | 63.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 11.07 (-0.34) | 5.14 (-0.07) | 2.6 (+0.05) | -1197 | 4.93 | -593 | 2.44 | 451 | 1.86 | 24262 | 65.0 | 65.5 | 68.0 | 64.3 |
| 2023-01-31 | 11.41 (-0.17) | 5.21 (+0.1) | 2.55 (+0.02) | -284 | 2.36 | 842 | 7.01 | 121 | 1.01 | 12013 | 65.4 | 61.1 | 65.4 | 60.6 |
| 2022-12-30 | 11.58 (+0.57) | 5.11 (-0.48) | 2.53 (+0.03) | 9281 | 20.03 | -13754 | 29.69 | 268 | 0.58 | 46325 | 61.1 | 63.2 | 64.5 | 60.6 |
| 2022-11-30 | 11.01 (-0.12) | 5.59 (-0.13) | 2.5 (-0.04) | -3489 | 10.94 | -1116 | 3.5 | -307 | 0.96 | 31888 | 62.9 | 57.8 | 62.9 | 56.4 |
| 2022-10-31 | 11.13 (-0.5) | 5.72 (+1.25) | 2.54 (+0.89) | -5169 | 12.83 | -1527 | 3.79 | 7810 | 19.38 | 40304 | 58.3 | 57.9 | 63.6 | 57.0 |
| 2022-09-30 | 11.63 (-0.24) | 4.47 (-1.65) | 1.65 (+0.55) | 34 | 0.07 | -14591 | 28.16 | 4901 | 9.46 | 51806 | 58.8 | 64.3 | 65.3 | 57.6 |
| 2022-08-31 | 11.87 (-1.82) | 6.12 (+0.27) | 1.1 (+0.36) | -17900 | 39.71 | 2407 | 5.34 | 3140 | 6.97 | 45072 | 64.7 | 69.1 | 70.3 | 63.6 |
| 2022-07-29 | 13.69 (-0.74) | 5.85 (+0.05) | 0.74 (+0.39) | -5832 | 12.45 | 381 | 0.81 | 3516 | 7.51 | 46831 | 69.2 | 66.9 | 70.1 | 59.1 |
| 2022-06-30 | 14.43 (-4.39) | 5.8 (+4.2) | 0.35 (+0.18) | -40279 | 23.28 | 34902 | 20.17 | 1515 | 0.88 | 173045 | 67.1 | 75.8 | 82.0 | 66.3 |
| 2022-05-31 | 18.82 (-3.61) | 1.6 (+1.16) | 0.17 (+0.16) | -18385 | 15.07 | 10230 | 8.38 | 1431 | 1.17 | 122014 | 75.3 | 71.2 | 76.4 | 66.6 |
| 2022-04-29 | 22.43 (+7.88) | 0.44 (-1.08) | 0.01 (+0.01) | -949 | 1.26 | -8305 | 11.02 | -12 | 0.02 | 75348 | 71.8 | 79.0 | 82.1 | 69.0 |
| 2022-03-31 | 14.55 (+0.63) | 1.52 (-0.15) | 0.0 (0.0) | -1422 | 2.64 | -757 | 1.41 | -410 | 0.76 | 53867 | 79.3 | 84.1 | 87.9 | 79.0 |
| 2022-02-25 | 13.92 (-0.68) | 1.67 (+0.41) | 0.0 (0.0) | -5520 | 4.62 | 3325 | 2.78 | -851 | 0.71 | 119447 | 83.0 | 85.5 | 101.0 | 83.0 |
| 2022-01-26 | 14.6 (+0.63) | 1.26 (+0.55) | 0.0 (-0.01) | 4867 | 3.58 | 4421 | 3.25 | -958 | 0.7 | 136137 | 85.0 | 74.2 | 91.5 | 72.8 |
| 2021-12-30 | 13.97 (+1.11) | 0.71 (-0.01) | 0.01 (-0.08) | 8626 | 13.96 | -76 | 0.12 | -587 | 0.95 | 61805 | 73.5 | 62.9 | 74.9 | 62.7 |
| 2021-11-30 | 12.86 (+0.11) | 0.72 (+0.11) | 0.09 (-0.06) | 581 | 1.64 | 875 | 2.47 | -508 | 1.44 | 35364 | 63.4 | 62.9 | 66.6 | 62.3 |
| 2021-10-29 | 12.75 (-0.01) | 0.61 (0.0) | 0.15 (+0.05) | -508 | 1.87 | -14 | 0.05 | 373 | 1.37 | 27232 | 62.8 | 60.0 | 63.2 | 57.4 |
| 2021-09-30 | 12.76 (-0.38) | 0.61 (-0.02) | 0.1 (-0.04) | -3157 | 7.96 | -49 | 0.12 | -313 | 0.79 | 39678 | 60.5 | 59.9 | 65.0 | 59.0 |
| 2021-08-31 | 13.14 () | 0.63 () | 0.14 () | -694 | 1.27 | 245 | 0.45 | 69 | 0.13 | 54688 | 60.0 | 62.2 | 69.3 | 56.8 |