- 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 | 23.93 (+0.13) | 4.54 (+0.02) | 3.3 (-0.13) | 535 | 3.98 | 77 | 0.57 | -594 | 4.42 | 13446 | 332.5 | 344.5 | 350.0 | 332.5 |
| 2026-07-16 | 23.8 (+0.22) | 4.52 (-0.05) | 3.43 (-0.01) | 962 | 8.88 | -174 | 1.61 | -15 | 0.14 | 10831 | 369.0 | 380.5 | 381.0 | 364.5 |
| 2026-07-15 | 23.58 (+0.56) | 4.57 (+0.01) | 3.44 (-0.17) | 1357 | 9.29 | 0 | 0.0 | -714 | 4.89 | 14605 | 386.0 | 387.0 | 394.0 | 379.0 |
| 2026-07-14 | 23.02 (+0.3) | 4.56 (0.0) | 3.61 (-0.03) | 288 | 1.34 | 18 | 0.08 | -130 | 0.61 | 21447 | 378.5 | 401.0 | 404.5 | 363.0 |
| 2026-07-13 | 22.72 (+0.08) | 4.56 (+0.02) | 3.64 (0.0) | -61 | 0.48 | 79 | 0.62 | 12 | 0.09 | 12838 | 403.0 | 412.0 | 418.0 | 400.5 |
| 2026-07-09 | 22.64 (-0.02) | 4.54 (+0.02) | 3.64 (-0.01) | -535 | 4.13 | 86 | 0.66 | -63 | 0.49 | 12951 | 406.0 | 418.0 | 427.0 | 405.5 |
| 2026-07-08 | 22.66 (+0.14) | 4.52 (-0.02) | 3.65 (+0.01) | 311 | 1.89 | -64 | 0.39 | 50 | 0.3 | 16441 | 413.5 | 411.0 | 421.5 | 400.0 |
| 2026-07-07 | 22.52 (-0.19) | 4.54 (+0.03) | 3.64 (-0.04) | -1140 | 3.28 | 101 | 0.29 | -172 | 0.49 | 34755 | 409.5 | 424.0 | 447.5 | 400.5 |
| 2026-07-06 | 22.71 (+0.08) | 4.51 (+0.01) | 3.68 (+0.02) | 267 | 1.57 | 55 | 0.32 | 98 | 0.58 | 16973 | 421.0 | 422.0 | 435.5 | 407.0 |
| 2026-07-03 | 22.63 (-0.06) | 4.5 (-0.03) | 3.66 (+0.01) | -399 | 2.34 | -133 | 0.78 | 37 | 0.22 | 17036 | 411.0 | 408.0 | 422.0 | 400.5 |
| 2026-07-02 | 22.69 (-0.12) | 4.53 (-0.01) | 3.65 (+0.08) | -544 | 4.36 | -31 | 0.25 | 311 | 2.49 | 12470 | 411.0 | 404.0 | 411.0 | 399.5 |
| 2026-07-01 | 22.81 (-0.08) | 4.54 (-0.28) | 3.57 (+0.05) | -365 | 2.32 | -1204 | 7.64 | 226 | 1.43 | 15761 | 417.5 | 436.0 | 439.5 | 415.5 |
| 2026-06-30 | 22.89 (-0.6) | 4.82 (-0.04) | 3.52 (+0.06) | -2792 | 15.35 | -155 | 0.85 | 252 | 1.39 | 18188 | 426.0 | 423.0 | 434.5 | 412.5 |
| 2026-06-29 | 23.49 (+1.22) | 4.86 (-0.47) | 3.46 (-0.03) | 2512 | 9.97 | -1992 | 7.91 | -143 | 0.57 | 25189 | 412.0 | 416.0 | 427.5 | 399.0 |
| 2026-06-26 | 22.27 (+0.67) | 5.33 (-0.68) | 3.49 (-0.12) | -983 | 3.02 | -2894 | 8.9 | -498 | 1.53 | 32502 | 424.0 | 458.0 | 463.5 | 421.0 |
| 2026-06-25 | 21.6 (-0.65) | 6.01 (-0.03) | 3.61 (-0.16) | -3924 | 19.26 | -138 | 0.68 | -656 | 3.22 | 20376 | 463.0 | 486.5 | 486.5 | 458.0 |
| 2026-06-24 | 22.25 (-3.23) | 6.04 (-0.12) | 3.77 (-0.23) | -15224 | 41.83 | -495 | 1.36 | -1001 | 2.75 | 36391 | 478.0 | 516.0 | 516.0 | 472.0 |
| 2026-06-23 | 25.48 (+0.78) | 6.16 (-0.09) | 4.0 (+0.14) | 3131 | 7.77 | -388 | 0.96 | 589 | 1.46 | 40284 | 522.0 | 531.0 | 573.0 | 522.0 |
| 2026-06-22 | 24.7 (+0.84) | 6.25 (-0.22) | 3.86 (+0.2) | 3417 | 12.5 | -936 | 3.42 | 852 | 3.12 | 27340 | 541.0 | 545.0 | 550.0 | 522.0 |
| 2026-06-18 | 23.86 (+1.46) | 6.47 (+0.16) | 3.66 (+0.25) | 5873 | 15.16 | 693 | 1.79 | 1076 | 2.78 | 38731 | 528.0 | 522.0 | 557.0 | 521.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 22.4 (+0.7) | 6.31 (-0.12) | 3.41 (-0.01) | 2602 | 11.94 | -489 | 2.24 | -45 | 0.21 | 21800 | 519.0 | 488.0 | 520.0 | 481.0 |
| 2026-06-16 | 21.7 (-0.29) | 6.43 (-0.11) | 3.42 (+0.01) | -2551 | 12.08 | -500 | 2.37 | 44 | 0.21 | 21125 | 493.0 | 515.0 | 525.0 | 493.0 |
| 2026-06-15 | 21.99 (+0.32) | 6.54 (0.0) | 3.41 (+0.03) | -1709 | 7.34 | 4 | 0.02 | 115 | 0.49 | 23282 | 511.0 | 524.0 | 528.0 | 499.5 |
| 2026-06-12 | 21.67 (+0.91) | 6.54 (+0.02) | 3.38 (+0.03) | 3834 | 22.13 | 73 | 0.42 | 138 | 0.8 | 17325 | 505.0 | 513.0 | 516.0 | 496.5 |
| 2026-06-11 | 20.76 (-0.42) | 6.52 (+0.06) | 3.35 (-0.02) | -1812 | 9.12 | 259 | 1.3 | -90 | 0.45 | 19859 | 481.5 | 497.5 | 503.0 | 460.5 |
| 2026-06-10 | 21.18 (+0.25) | 6.46 (+0.18) | 3.37 (-0.18) | 874 | 2.52 | 777 | 2.24 | -771 | 2.22 | 34721 | 478.0 | 493.5 | 524.0 | 476.0 |
| 2026-06-09 | 20.93 (+0.17) | 6.28 (0.0) | 3.55 (+0.09) | 445 | 2.95 | -13 | 0.09 | 380 | 2.52 | 15077 | 496.5 | 462.0 | 496.5 | 454.5 |
| 2026-06-08 | 20.76 (+0.45) | 6.28 (-0.08) | 3.46 (-0.03) | 1234 | 6.05 | -333 | 1.63 | -115 | 0.56 | 20390 | 451.5 | 435.5 | 461.5 | 435.5 |
| 2026-06-05 | 20.31 (-0.09) | 6.36 (-0.12) | 3.49 (-0.14) | -807 | 2.72 | -514 | 1.73 | -597 | 2.01 | 29705 | 483.5 | 486.5 | 498.0 | 451.0 |
| 2026-06-04 | 20.4 (-0.89) | 6.48 (-0.04) | 3.63 (-0.21) | -4439 | 16.26 | -141 | 0.52 | -908 | 3.33 | 27301 | 487.5 | 515.0 | 533.0 | 486.0 |
| 2026-06-03 | 21.29 (-0.94) | 6.52 (-0.06) | 3.84 (-0.05) | -4145 | 10.48 | -269 | 0.68 | -208 | 0.53 | 39542 | 515.0 | 545.0 | 564.0 | 508.0 |
| 2026-06-02 | 22.23 (-0.65) | 6.58 (-0.2) | 3.89 (-0.18) | -2854 | 8.77 | -852 | 2.62 | -759 | 2.33 | 32530 | 519.0 | 538.0 | 554.0 | 515.0 |
| 2026-06-01 | 22.88 (+0.17) | 6.78 (-0.01) | 4.07 (+0.02) | 517 | 2.24 | -26 | 0.11 | 110 | 0.48 | 23086 | 530.0 | 528.0 | 546.0 | 522.0 |
| 2026-05-29 | 22.71 (-0.63) | 6.79 (-0.35) | 4.05 (-0.03) | -2818 | 11.11 | -1491 | 5.88 | -138 | 0.54 | 25366 | 527.0 | 542.0 | 544.0 | 516.0 |
| 2026-05-28 | 23.34 (-0.17) | 7.14 (-0.01) | 4.08 (-0.1) | -789 | 1.66 | -57 | 0.12 | -427 | 0.9 | 47529 | 528.0 | 558.0 | 582.0 | 520.0 |
| 2026-05-27 | 23.51 (+0.21) | 7.15 (+0.08) | 4.18 (0.0) | 181 | 0.38 | 364 | 0.77 | 0 | 0.0 | 47044 | 560.0 | 571.0 | 588.0 | 545.0 |
| 2026-05-26 | 23.3 (+0.78) | 7.07 (+0.04) | 4.18 (+0.19) | 3267 | 10.03 | 170 | 0.52 | 807 | 2.48 | 32575 | 562.0 | 551.0 | 562.0 | 517.0 |
| 2026-05-25 | 22.52 (-0.57) | 7.03 (+0.16) | 3.99 (+0.27) | -2520 | 6.12 | 663 | 1.61 | 1147 | 2.78 | 41208 | 543.0 | 551.0 | 565.0 | 538.0 |
| 2026-05-22 | 23.09 (+0.95) | 6.87 (+0.16) | 3.72 (+0.2) | 3924 | 14.27 | 651 | 2.37 | 859 | 3.12 | 27496 | 531.0 | 506.0 | 531.0 | 499.5 |
| 2026-05-21 | 22.14 (+0.49) | 6.71 (+0.18) | 3.52 (+0.07) | 2051 | 8.56 | 779 | 3.25 | 271 | 1.13 | 23972 | 483.0 | 459.5 | 489.0 | 456.5 |
| 2026-05-20 | 21.65 (-0.82) | 6.53 (+0.33) | 3.45 (-0.09) | -3735 | 13.43 | 1426 | 5.13 | -351 | 1.26 | 27808 | 446.5 | 459.5 | 478.0 | 442.5 |
| 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 | 22.47 (-6.15) | 6.2 (+0.21) | 3.54 (+0.03) | -1747 | 9.62 | 862 | 4.75 | 102 | 0.56 | 18156 | 456.5 | 450.5 | 473.0 | 446.5 |
| 2026-05-18 | 28.62 (+0.19) | 5.99 (-0.22) | 3.51 (-0.02) | 668 | 3.89 | -934 | 5.44 | -57 | 0.33 | 17159 | 450.5 | 448.0 | 461.0 | 436.0 |
| 2026-05-15 | 28.43 (+0.97) | 6.21 (+0.02) | 3.53 (-0.2) | 3804 | 14.17 | 94 | 0.35 | -872 | 3.25 | 26848 | 458.5 | 490.0 | 492.5 | 452.0 |
| 2026-05-14 | 27.46 (-0.45) | 6.19 (-0.08) | 3.73 (-0.04) | -2341 | 11.72 | -324 | 1.62 | -157 | 0.79 | 19970 | 483.5 | 503.0 | 504.0 | 482.0 |
| 2026-05-13 | 27.91 (-0.12) | 6.27 (-0.13) | 3.77 (-0.27) | -1009 | 4.96 | -567 | 2.79 | -1159 | 5.69 | 20354 | 495.5 | 506.0 | 515.0 | 488.0 |
| 2026-05-12 | 28.03 (-1.24) | 6.4 (-0.04) | 4.04 (-0.03) | -5907 | 19.04 | -150 | 0.48 | -108 | 0.35 | 31032 | 512.0 | 555.0 | 559.0 | 510.0 |
| 2026-05-11 | 29.27 (+0.96) | 6.44 (+0.04) | 4.07 (+0.01) | 3866 | 15.87 | 159 | 0.65 | 45 | 0.18 | 24362 | 526.0 | 500.0 | 538.0 | 493.5 |
| 2026-05-08 | 28.31 (+0.06) | 6.4 (+0.03) | 4.06 (-0.26) | 107 | 0.44 | 118 | 0.48 | -1137 | 4.64 | 24503 | 492.5 | 494.5 | 518.0 | 481.5 |
| 2026-05-07 | 28.25 (+0.91) | 6.37 (-0.12) | 4.32 (-0.01) | 3270 | 8.61 | -509 | 1.34 | -9 | 0.02 | 37987 | 500.0 | 496.0 | 522.0 | 473.0 |
| 2026-05-06 | 27.34 (-2.24) | 6.49 (-0.11) | 4.33 (-0.32) | -9967 | 23.71 | -446 | 1.06 | -1366 | 3.25 | 42042 | 500.0 | 555.0 | 556.0 | 499.5 |
| 2026-05-05 | 29.58 (+0.54) | 6.6 (+0.11) | 4.65 (+0.06) | 1885 | 5.42 | 450 | 1.29 | 275 | 0.79 | 34778 | 555.0 | 524.0 | 566.0 | 516.0 |
| 2026-05-04 | 29.04 (-1.43) | 6.49 (-0.11) | 4.59 (+0.09) | -6885 | 16.64 | -459 | 1.11 | 356 | 0.86 | 41371 | 524.0 | 553.0 | 557.0 | 510.0 |
| 2026-04-30 | 30.47 (+0.51) | 6.6 (-0.02) | 4.5 (+0.06) | 1382 | 4.9 | -102 | 0.36 | 239 | 0.85 | 28218 | 536.0 | 530.0 | 552.0 | 528.0 |
| 2026-04-29 | 29.96 (-0.01) | 6.62 (-0.11) | 4.44 (+0.01) | -259 | 1.68 | -442 | 2.87 | 48 | 0.31 | 15390 | 502.0 | 499.5 | 516.0 | 491.0 |
| 2026-04-28 | 29.97 (+0.06) | 6.73 (-0.16) | 4.43 (+0.09) | -483 | 1.51 | -686 | 2.15 | 404 | 1.26 | 31947 | 499.5 | 493.5 | 512.0 | 484.0 |
| 2026-04-27 | 29.91 (+0.07) | 6.89 (-0.59) | 4.34 (+0.02) | 168 | 0.62 | -2532 | 9.37 | 81 | 0.3 | 27028 | 492.5 | 555.0 | 560.0 | 492.5 |
| 2026-04-24 | 29.84 (-0.36) | 7.48 (-0.24) | 4.32 (-0.09) | -1967 | 3.95 | -1003 | 2.02 | -374 | 0.75 | 49768 | 547.0 | 576.0 | 604.0 | 533.0 |
| 2026-04-23 | 30.2 (+0.41) | 7.72 (-0.45) | 4.41 (-0.13) | 1520 | 3.03 | -1906 | 3.8 | -574 | 1.15 | 50127 | 560.0 | 612.0 | 622.0 | 540.0 |
| 2026-04-22 | 29.79 (-0.5) | 8.17 (-0.03) | 4.54 (-0.02) | -2296 | 8.39 | -111 | 0.41 | -66 | 0.24 | 27353 | 600.0 | 615.0 | 626.0 | 598.0 |
| 2026-04-21 | 30.29 (-0.37) | 8.2 (+0.33) | 4.56 (-0.04) | -1889 | 3.53 | 1399 | 2.61 | -202 | 0.38 | 53504 | 617.0 | 625.0 | 637.0 | 585.0 |
| 2026-04-20 | 30.66 (+0.13) | 7.87 (+0.25) | 4.6 (+0.03) | 516 | 1.23 | 1495 | 3.56 | 162 | 0.39 | 41962 | 592.0 | 546.0 | 592.0 | 539.0 |
| 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 | 30.53 (+0.91) | 7.62 (+0.1) | 4.57 (+0.03) | 3834 | 13.39 | 445 | 1.55 | 106 | 0.37 | 28631 | 539.0 | 511.0 | 539.0 | 503.0 |
| 2026-04-16 | 29.62 (+2.91) | 7.52 (+0.44) | 4.54 (+0.14) | 12304 | 24.58 | 1858 | 3.71 | 597 | 1.19 | 50051 | 490.5 | 448.0 | 491.0 | 447.5 |
| 2026-04-15 | 26.71 (-0.57) | 7.08 (-0.01) | 4.4 (-0.32) | -2774 | 9.02 | -31 | 0.1 | -1365 | 4.44 | 30758 | 446.5 | 459.0 | 472.0 | 444.0 |
| 2026-04-14 | 27.28 (-0.17) | 7.09 (+0.03) | 4.72 (-0.09) | -1057 | 3.12 | 125 | 0.37 | -356 | 1.05 | 33844 | 457.0 | 468.0 | 472.0 | 437.0 |
| 2026-04-13 | 27.45 (-1.49) | 7.06 (-0.01) | 4.81 (-0.13) | -6498 | 19.3 | -57 | 0.17 | -541 | 1.61 | 33673 | 458.0 | 466.0 | 481.0 | 458.0 |
| 2026-04-10 | 28.94 (+0.92) | 7.07 (+0.05) | 4.94 (+0.27) | 3617 | 7.65 | 215 | 0.45 | 1136 | 2.4 | 47262 | 464.0 | 447.0 | 474.0 | 434.0 |
| 2026-04-09 | 28.02 (+0.25) | 7.02 (-0.05) | 4.67 (+0.09) | 824 | 2.52 | -202 | 0.62 | 368 | 1.13 | 32691 | 436.0 | 443.5 | 453.5 | 431.5 |
| 2026-04-08 | 27.77 (+0.06) | 7.07 (+0.22) | 4.58 (+0.02) | -378 | 0.96 | 931 | 2.37 | 65 | 0.17 | 39330 | 440.0 | 430.5 | 445.0 | 424.5 |
| 2026-04-07 | 27.71 (+0.79) | 6.85 (+0.15) | 4.56 (+0.17) | 2796 | 7.61 | 639 | 1.74 | 737 | 2.0 | 36764 | 407.0 | 396.5 | 413.0 | 391.0 |
| 2026-04-02 | 26.92 (+0.83) | 6.7 (+0.47) | 4.39 (+0.13) | 3000 | 5.16 | 1983 | 3.41 | 569 | 0.98 | 58140 | 376.0 | 384.0 | 404.0 | 374.0 |
| 2026-04-01 | 26.09 (+0.83) | 6.23 (+0.91) | 4.26 (0.0) | 2736 | 5.6 | 3852 | 7.89 | -30 | 0.06 | 48828 | 376.5 | 375.0 | 385.0 | 370.0 |
| 2026-03-31 | 25.26 (-1.71) | 5.32 (+0.3) | 4.26 (-0.6) | -10193 | 20.67 | 1271 | 2.58 | -2523 | 5.12 | 49320 | 351.5 | 372.5 | 385.5 | 351.5 |
| 2026-03-30 | 26.97 (+0.13) | 5.02 (+0.37) | 4.86 (+0.15) | -40 | 0.08 | 1568 | 3.01 | 640 | 1.23 | 52088 | 390.5 | 373.0 | 397.5 | 358.5 |
| 2026-03-27 | 26.84 (-0.68) | 4.65 (+0.15) | 4.71 (+0.38) | -2866 | 4.78 | 672 | 1.12 | 1617 | 2.7 | 59954 | 382.5 | 343.0 | 387.5 | 340.0 |
| 2026-03-26 | 27.52 (+0.52) | 4.5 (+0.77) | 4.33 (+0.35) | 2171 | 4.65 | 3260 | 6.99 | 1464 | 3.14 | 46671 | 358.5 | 350.0 | 377.5 | 348.5 |
| 2026-03-25 | 27.0 (0.0) | 3.73 (0.0) | 3.98 (+0.02) | -19 | 0.37 | -4 | 0.08 | 105 | 2.04 | 5149 | 344.5 | 344.5 | 344.5 | 344.5 |
| 2026-03-24 | 27.0 (-0.91) | 3.73 (+0.44) | 3.96 (+0.02) | -3983 | 10.66 | 1840 | 4.93 | 61 | 0.16 | 37348 | 313.5 | 330.0 | 334.5 | 306.0 |
| 2026-03-23 | 27.91 (+0.4) | 3.29 (+0.04) | 3.94 (-0.14) | 1435 | 5.18 | 166 | 0.6 | -574 | 2.07 | 27680 | 315.0 | 313.5 | 332.0 | 311.0 |
| 2026-03-20 | 27.51 (-0.92) | 3.25 (+0.94) | 4.08 (-0.25) | -4230 | 6.9 | 4016 | 6.56 | -1062 | 1.73 | 61260 | 344.0 | 372.0 | 381.0 | 340.0 |
| 2026-03-19 | 28.43 (-0.54) | 2.31 (+0.27) | 4.33 (+0.49) | -2442 | 5.64 | 1128 | 2.6 | 2050 | 4.73 | 43315 | 354.5 | 332.5 | 354.5 | 332.0 |
| 2026-03-18 | 28.97 (+0.66) | 2.04 (+0.26) | 3.84 (+0.08) | 2806 | 12.12 | 1097 | 4.74 | 341 | 1.47 | 23145 | 322.5 | 302.0 | 322.5 | 298.0 |
| 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 | 28.31 (-1.35) | 1.78 (+0.05) | 3.76 (-0.02) | -5967 | 23.77 | 238 | 0.95 | -61 | 0.24 | 25104 | 293.5 | 303.0 | 316.5 | 290.5 |
| 2026-03-16 | 29.66 (-0.88) | 1.73 (0.0) | 3.78 (-0.04) | -3858 | 53.68 | 0 | 0.0 | -156 | 2.17 | 7187 | 303.5 | 314.0 | 314.0 | 300.5 |
| 2026-03-13 | 30.54 (-0.07) | 1.73 (0.0) | 3.82 (+0.04) | -331 | 6.92 | 0 | 0.0 | 132 | 2.76 | 4781 | 313.0 | 297.0 | 315.0 | 297.0 |
| 2026-03-12 | 30.61 (+0.1) | 1.73 (0.0) | 3.78 (+0.04) | 382 | 5.04 | -20 | 0.26 | 196 | 2.59 | 7580 | 306.5 | 295.0 | 321.0 | 295.0 |
| 2026-03-11 | 30.51 (-0.17) | 1.73 (+0.03) | 3.74 (0.0) | -772 | 11.0 | 144 | 2.05 | 8 | 0.11 | 7020 | 299.0 | 283.0 | 299.0 | 283.0 |
| 2026-03-10 | 30.68 (+0.09) | 1.7 (-0.02) | 3.74 (-0.16) | 318 | 4.45 | -95 | 1.33 | -690 | 9.67 | 7139 | 272.0 | 281.0 | 281.0 | 260.0 |
| 2026-03-09 | 30.59 (0.0) | 1.72 (0.0) | 3.9 (-0.04) | -12 | 0.47 | 0 | 0.0 | -179 | 6.97 | 2567 | 269.0 | 269.0 | 269.0 | 269.0 |
| 2026-03-06 | 30.59 (+0.06) | 1.72 (0.0) | 3.94 (-0.02) | 180 | 4.92 | 0 | 0.0 | -63 | 1.72 | 3660 | 298.5 | 289.0 | 305.0 | 289.0 |
| 2026-03-05 | 30.53 (+0.07) | 1.72 (0.0) | 3.96 (-0.07) | 283 | 3.63 | 0 | 0.0 | -304 | 3.9 | 7799 | 300.0 | 311.0 | 315.5 | 282.5 |
| 2026-03-04 | 30.46 (+0.09) | 1.72 (0.0) | 4.03 (-0.28) | 389 | 3.38 | 0 | 0.0 | -1208 | 10.5 | 11508 | 293.5 | 310.0 | 310.5 | 293.5 |
| 2026-03-03 | 30.37 (+0.72) | 1.72 (+0.01) | 4.31 (-0.03) | 2834 | 23.1 | 31 | 0.25 | -132 | 1.08 | 12267 | 326.0 | 341.0 | 352.5 | 309.0 |
| 2026-03-02 | 29.65 (-0.69) | 1.71 (0.0) | 4.34 (+0.01) | -3988 | 10.83 | 2 | 0.01 | 57 | 0.15 | 36827 | 331.5 | 331.0 | 354.0 | 330.0 |
| 2026-02-26 | 30.34 (-1.41) | 1.71 (+0.35) | 4.33 (+0.03) | -6090 | 14.25 | 1493 | 3.49 | 140 | 0.33 | 42731 | 338.0 | 331.0 | 348.5 | 321.0 |
| 2026-02-25 | 31.75 (+0.99) | 1.36 (+0.21) | 4.3 (+0.15) | 4179 | 10.55 | 871 | 2.2 | 614 | 1.55 | 39616 | 322.0 | 319.0 | 325.5 | 306.5 |
| 2026-02-24 | 30.76 (+0.8) | 1.15 (-0.04) | 4.15 (+0.11) | 3361 | 22.27 | -164 | 1.09 | 477 | 3.16 | 15091 | 297.5 | 274.5 | 297.5 | 274.0 |
| 2026-02-23 | 29.96 (+1.37) | 1.19 (-0.63) | 4.04 (-0.06) | 5528 | 14.85 | -2674 | 7.18 | -250 | 0.67 | 37238 | 270.5 | 270.0 | 270.5 | 266.5 |
| 2026-02-11 | 28.59 (-0.21) | 1.82 (-0.05) | 4.1 (-0.06) | -1122 | 3.57 | -209 | 0.67 | -272 | 0.87 | 31396 | 246.0 | 255.5 | 258.5 | 240.0 |
| 2026-02-10 | 28.8 (+0.64) | 1.87 (+0.01) | 4.16 (+0.05) | 2365 | 5.89 | 66 | 0.16 | 208 | 0.52 | 40142 | 255.5 | 243.0 | 259.0 | 241.5 |
| 2026-02-09 | 28.16 (+0.84) | 1.86 (+0.01) | 4.11 (+0.06) | 3488 | 19.16 | 50 | 0.27 | 287 | 1.58 | 18206 | 236.5 | 230.0 | 240.5 | 225.5 |
| 2026-02-06 | 27.32 (-0.57) | 1.85 (+0.08) | 4.05 (-0.43) | -3050 | 12.81 | 301 | 1.26 | -1842 | 7.74 | 23803 | 219.5 | 228.0 | 231.0 | 216.0 |
| 2026-02-05 | 27.89 (-1.09) | 1.77 (+0.05) | 4.48 (-0.08) | -4758 | 17.1 | 223 | 0.8 | -324 | 1.16 | 27826 | 240.0 | 247.0 | 258.5 | 240.0 |
| 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 | 28.98 (+0.29) | 1.72 (+0.07) | 4.56 (+0.28) | 692 | 2.79 | 304 | 1.23 | 1168 | 4.71 | 24802 | 251.5 | 236.0 | 253.0 | 228.0 |
| 2026-02-03 | 28.69 (-0.31) | 1.65 (+0.06) | 4.28 (+0.04) | -1899 | 10.24 | 244 | 1.32 | 169 | 0.91 | 18538 | 236.5 | 237.5 | 238.0 | 224.5 |
| 2026-02-02 | 29.0 (+0.44) | 1.59 (+0.02) | 4.24 (-0.17) | 1346 | 6.51 | 79 | 0.38 | -730 | 3.53 | 20686 | 221.5 | 227.0 | 232.0 | 214.5 |
| 2026-01-30 | 28.56 (-0.27) | 1.57 (+0.07) | 4.41 (-0.08) | -1296 | 8.18 | 294 | 1.86 | -339 | 2.14 | 15835 | 234.5 | 242.5 | 245.0 | 233.5 |
| 2026-01-29 | 28.83 (-0.85) | 1.5 (+0.04) | 4.49 (-0.19) | -3980 | 15.38 | 187 | 0.72 | -775 | 2.99 | 25877 | 245.0 | 259.5 | 261.5 | 245.0 |
| 2026-01-28 | 29.68 (+1.34) | 1.46 (+0.04) | 4.68 (+0.02) | 5481 | 15.56 | 165 | 0.47 | 62 | 0.18 | 35229 | 258.0 | 250.5 | 265.0 | 250.5 |
| 2026-01-27 | 28.34 (+0.98) | 1.42 (+0.03) | 4.66 (+0.07) | 4074 | 13.55 | 135 | 0.45 | 311 | 1.03 | 30074 | 241.0 | 237.0 | 244.0 | 230.5 |
| 2026-01-26 | 27.36 (-0.48) | 1.39 (+0.01) | 4.59 (-0.02) | -2189 | 7.17 | 24 | 0.08 | -72 | 0.24 | 30521 | 234.0 | 235.0 | 243.0 | 230.0 |
| 2026-01-23 | 27.84 (-1.24) | 1.38 (+0.19) | 4.61 (0.0) | -5507 | 24.4 | 833 | 3.69 | -20 | 0.09 | 22572 | 230.5 | 238.5 | 240.0 | 224.0 |
| 2026-01-22 | 29.08 (+1.44) | 1.19 (+0.12) | 4.61 (+0.07) | 5954 | 18.37 | 491 | 1.51 | 284 | 0.88 | 32412 | 234.5 | 232.5 | 243.5 | 232.0 |
| 2026-01-21 | 27.64 (+0.8) | 1.07 (-0.12) | 4.54 (+0.01) | 3063 | 7.59 | -11 | 0.03 | 55 | 0.14 | 40344 | 222.0 | 225.5 | 240.5 | 218.5 |
| 2026-01-20 | 26.84 (+0.51) | 1.19 (0.0) | 4.53 (+0.01) | 1605 | 5.26 | -1 | 0.0 | 40 | 0.13 | 30506 | 227.0 | 213.0 | 229.0 | 213.0 |
| 2026-01-19 | 26.33 (+0.15) | 1.19 (0.0) | 4.52 (+0.05) | 638 | 4.81 | -2 | 0.02 | 202 | 1.52 | 13277 | 213.0 | 217.0 | 219.5 | 211.0 |
| 2026-01-16 | 26.18 (-0.56) | 1.19 (+0.01) | 4.47 (-0.13) | -2833 | 13.97 | 37 | 0.18 | -551 | 2.72 | 20286 | 218.5 | 225.5 | 225.5 | 215.0 |
| 2026-01-15 | 26.74 (+0.12) | 1.18 (0.0) | 4.6 (+0.04) | 117 | 0.43 | 0 | 0.0 | 177 | 0.64 | 27519 | 222.0 | 215.5 | 225.5 | 212.0 |
| 2026-01-14 | 26.62 (+0.09) | 1.18 (0.0) | 4.56 (-0.02) | 340 | 0.77 | 8 | 0.02 | -66 | 0.15 | 44387 | 215.5 | 208.0 | 222.0 | 202.0 |
| 2026-01-13 | 26.53 (-1.77) | 1.18 (0.0) | 4.58 (-0.14) | -8294 | 20.38 | 4 | 0.01 | -623 | 1.53 | 40696 | 210.0 | 233.0 | 233.0 | 210.0 |
| 2026-01-12 | 28.3 (-0.36) | 1.18 (+0.32) | 4.72 (+0.03) | -2666 | 4.97 | 1363 | 2.54 | 155 | 0.29 | 53691 | 233.0 | 220.0 | 235.0 | 218.5 |
| 2026-01-09 | 28.66 (+0.09) | 0.86 (+0.01) | 4.69 (+0.12) | -559 | 0.91 | 8 | 0.01 | 505 | 0.82 | 61633 | 216.5 | 202.0 | 217.0 | 197.0 |
| 2026-01-08 | 28.57 (+1.77) | 0.85 (+0.21) | 4.57 (+0.1) | 7165 | 16.26 | 906 | 2.06 | 404 | 0.92 | 44059 | 197.5 | 186.5 | 204.5 | 181.0 |
| 2026-01-07 | 26.8 (+0.5) | 0.64 (0.0) | 4.47 (+0.14) | 2092 | 7.29 | 0 | 0.0 | 616 | 2.15 | 28694 | 186.0 | 184.5 | 194.5 | 184.5 |
| 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 | 26.3 (+0.07) | 0.64 (0.0) | 4.33 (+0.11) | 168 | 0.78 | 6 | 0.03 | 442 | 2.04 | 21639 | 184.0 | 186.5 | 191.0 | 180.0 |
| 2026-01-05 | 26.23 (+0.77) | 0.64 (0.0) | 4.22 (+0.09) | 3182 | 16.72 | 0 | 0.0 | 386 | 2.03 | 19027 | 183.0 | 183.0 | 188.0 | 182.5 |
| 2026-01-02 | 25.46 (+0.15) | 0.64 (0.0) | 4.13 (+0.06) | 477 | 2.69 | 0 | 0.0 | 276 | 1.55 | 17755 | 179.0 | 186.0 | 188.5 | 177.0 |
| 2025-12-31 | 25.31 (+0.2) | 0.64 (+0.05) | 4.07 (-0.02) | 603 | 6.14 | 224 | 2.28 | -102 | 1.04 | 9816 | 183.0 | 186.0 | 187.5 | 182.0 |
| 2025-12-30 | 25.11 (-0.06) | 0.59 (0.0) | 4.09 (+0.07) | -258 | 2.62 | 0 | 0.0 | 325 | 3.3 | 9862 | 185.0 | 183.0 | 186.5 | 181.5 |
| 2025-12-29 | 25.17 (+0.1) | 0.59 (+0.02) | 4.02 (-0.02) | 204 | 1.53 | 57 | 0.43 | -113 | 0.85 | 13302 | 183.0 | 190.0 | 190.0 | 180.5 |
| 2025-12-26 | 25.07 (-0.7) | 0.57 (0.0) | 4.04 (+0.04) | -2958 | 15.16 | 9 | 0.05 | 159 | 0.81 | 19515 | 189.5 | 190.5 | 196.5 | 187.0 |
| 2025-12-24 | 25.77 (+0.27) | 0.57 (0.0) | 4.0 (+0.02) | 1129 | 7.32 | 13 | 0.08 | 93 | 0.6 | 15417 | 188.0 | 192.0 | 193.0 | 184.5 |
| 2025-12-23 | 25.5 (-0.4) | 0.57 (0.0) | 3.98 (-0.13) | -1737 | 4.37 | 5 | 0.01 | -534 | 1.34 | 39734 | 188.5 | 194.5 | 203.0 | 186.5 |
| 2025-12-22 | 25.9 (+1.09) | 0.57 (+0.14) | 4.11 (+0.35) | 4543 | 17.68 | 596 | 2.32 | 1494 | 5.81 | 25702 | 191.0 | 179.0 | 191.0 | 179.0 |
| 2025-12-19 | 24.81 (+0.22) | 0.43 (+0.18) | 3.76 (+0.1) | 773 | 3.06 | 733 | 2.9 | 413 | 1.63 | 25293 | 174.0 | 173.0 | 179.0 | 172.0 |
| 2025-12-18 | 24.59 (+0.23) | 0.25 (0.0) | 3.66 (+0.01) | 925 | 6.8 | 0 | 0.0 | 46 | 0.34 | 13609 | 168.5 | 167.0 | 174.0 | 166.0 |
| 2025-12-17 | 24.36 (+0.26) | 0.25 (0.0) | 3.65 (-0.09) | 978 | 6.24 | 5 | 0.03 | -407 | 2.6 | 15664 | 168.5 | 168.5 | 172.5 | 166.5 |
| 2025-12-16 | 24.1 (-0.88) | 0.25 (-0.01) | 3.74 (-0.14) | -4170 | 12.1 | -18 | 0.05 | -579 | 1.68 | 34450 | 167.5 | 179.0 | 179.0 | 166.0 |
| 2025-12-15 | 24.98 (-1.18) | 0.26 (0.0) | 3.88 (+0.17) | -5699 | 23.96 | 0 | 0.0 | 726 | 3.05 | 23786 | 183.0 | 176.0 | 183.5 | 173.0 |
| 2025-12-12 | 26.16 (+0.4) | 0.26 (+0.03) | 3.71 (+0.01) | 1568 | 5.01 | 90 | 0.29 | 38 | 0.12 | 31296 | 182.0 | 179.0 | 183.5 | 174.0 |
| 2025-12-11 | 25.76 (+0.99) | 0.23 (0.0) | 3.7 (-0.07) | 4133 | 10.79 | 0 | 0.0 | -289 | 0.75 | 38320 | 173.5 | 175.0 | 184.5 | 172.5 |
| 2025-12-10 | 24.77 (+0.48) | 0.23 (+0.03) | 3.77 (+0.06) | 1734 | 4.33 | 154 | 0.38 | 243 | 0.61 | 40038 | 173.0 | 167.0 | 176.0 | 165.5 |
| 2025-12-09 | 24.29 (+1.2) | 0.2 (0.0) | 3.71 (+0.21) | 4827 | 15.92 | 0 | 0.0 | 912 | 3.01 | 30315 | 167.0 | 152.0 | 167.0 | 151.5 |
| 2025-12-08 | 23.09 (+0.56) | 0.2 (+0.02) | 3.5 (+0.18) | 2191 | 14.81 | 88 | 0.59 | 758 | 5.12 | 14797 | 152.0 | 148.5 | 154.5 | 146.0 |
| 2025-12-05 | 22.53 (+0.03) | 0.18 (+0.01) | 3.32 (0.0) | -250 | 1.82 | 49 | 0.36 | -17 | 0.12 | 13710 | 147.5 | 148.5 | 149.5 | 144.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 22.5 (+0.05) | 0.17 (+0.03) | 3.32 (+0.01) | 176 | 1.48 | 89 | 0.75 | 61 | 0.51 | 11910 | 144.0 | 144.5 | 146.5 | 141.0 |
| 2025-12-03 | 22.45 (-0.61) | 0.14 (-0.18) | 3.31 (-0.13) | -2784 | 14.33 | -723 | 3.72 | -575 | 2.96 | 19422 | 146.0 | 151.0 | 152.5 | 143.5 |
| 2025-12-02 | 23.06 (+0.02) | 0.32 (+0.01) | 3.44 (+0.34) | -412 | 1.2 | 7 | 0.02 | 1459 | 4.24 | 34427 | 151.0 | 141.5 | 154.5 | 140.0 |
| 2025-12-01 | 23.04 (-0.37) | 0.31 (+0.01) | 3.1 (-0.05) | -1595 | 5.67 | 42 | 0.15 | -219 | 0.78 | 28119 | 141.0 | 145.0 | 147.0 | 140.0 |
| 2025-11-28 | 23.41 (+0.8) | 0.3 (0.0) | 3.15 (+0.51) | 3372 | 11.21 | 26 | 0.09 | 2155 | 7.16 | 30081 | 143.0 | 130.0 | 143.0 | 128.5 |
| 2025-11-27 | 22.61 (-0.16) | 0.3 (-0.02) | 2.64 (+0.06) | -812 | 7.64 | -88 | 0.83 | 258 | 2.43 | 10625 | 130.0 | 131.0 | 135.0 | 129.0 |
| 2025-11-26 | 22.77 (-0.58) | 0.32 (+0.03) | 2.58 (+0.08) | -2500 | 7.32 | 132 | 0.39 | 350 | 1.02 | 34151 | 131.5 | 140.0 | 142.0 | 126.0 |
| 2025-11-25 | 23.35 (+0.17) | 0.29 (+0.14) | 2.5 (+0.01) | 694 | 2.81 | 590 | 2.39 | 37 | 0.15 | 24688 | 134.0 | 131.5 | 134.0 | 128.0 |
| 2025-11-24 | 23.18 (+0.12) | 0.15 (0.0) | 2.49 (+0.01) | 502 | 16.49 | 0 | 0.0 | 40 | 1.31 | 3044 | 122.0 | 117.5 | 122.0 | 117.5 |
| 2025-11-21 | 23.06 (+0.47) | 0.15 (0.0) | 2.48 (-0.04) | 1430 | 20.37 | 0 | 0.0 | -189 | 2.69 | 7019 | 111.0 | 114.5 | 115.0 | 110.0 |
| 2025-11-20 | 22.59 (-0.06) | 0.15 (-0.05) | 2.52 (+0.05) | -554 | 9.14 | -213 | 3.51 | 214 | 3.53 | 6064 | 118.5 | 121.0 | 121.5 | 116.5 |
| 2025-11-19 | 22.65 (+0.09) | 0.2 (0.0) | 2.47 (-0.01) | 85 | 1.65 | 2 | 0.04 | -17 | 0.33 | 5136 | 117.5 | 120.0 | 121.0 | 115.5 |
| 2025-11-18 | 22.56 (+0.25) | 0.2 (0.0) | 2.48 (-0.01) | 1060 | 20.02 | -29 | 0.55 | -32 | 0.6 | 5296 | 119.5 | 121.0 | 123.0 | 119.0 |
| 2025-11-17 | 22.31 (+0.48) | 0.2 (0.0) | 2.49 (-0.02) | 1521 | 28.08 | 0 | 0.0 | -105 | 1.94 | 5416 | 123.0 | 122.0 | 125.0 | 121.0 |
| 2025-11-14 | 21.83 (-0.32) | 0.2 (0.0) | 2.51 (-0.1) | -1953 | 18.25 | 0 | 0.0 | -413 | 3.86 | 10700 | 120.0 | 125.5 | 127.0 | 120.0 |
| 2025-11-13 | 22.15 (+0.6) | 0.2 (0.0) | 2.61 (+0.1) | 1317 | 9.51 | 0 | 0.0 | 399 | 2.88 | 13854 | 129.5 | 123.0 | 131.0 | 120.0 |
| 2025-11-12 | 21.55 (+0.02) | 0.2 (+0.02) | 2.51 (+0.01) | 33 | 0.32 | 119 | 1.15 | 59 | 0.57 | 10340 | 123.0 | 124.0 | 128.5 | 122.5 |
| 2025-11-11 | 21.53 (+0.09) | 0.18 (0.0) | 2.5 (-0.03) | 329 | 3.81 | 0 | 0.0 | -110 | 1.27 | 8645 | 122.0 | 121.0 | 124.5 | 120.5 |
| 2025-11-10 | 21.44 (+0.08) | 0.18 (0.0) | 2.53 (+0.09) | -72 | 0.9 | 3 | 0.04 | 372 | 4.64 | 8017 | 120.5 | 121.0 | 121.5 | 117.0 |
| 2025-11-07 | 21.36 (+0.2) | 0.18 (0.0) | 2.44 (-0.06) | 829 | 8.21 | 1 | 0.01 | -261 | 2.58 | 10100 | 120.5 | 125.0 | 125.5 | 119.5 |
| 2025-11-06 | 21.16 (+0.2) | 0.18 (0.0) | 2.5 (-0.07) | 695 | 3.41 | 0 | 0.0 | -280 | 1.37 | 20377 | 126.0 | 130.0 | 131.5 | 123.0 |
| 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 | 20.96 (-0.21) | 0.18 (+0.1) | 2.57 (+0.13) | -1050 | 3.73 | 420 | 1.49 | 551 | 1.96 | 28116 | 129.0 | 120.0 | 129.0 | 118.5 |
| 2025-11-04 | 21.17 (+2.32) | 0.08 (+0.05) | 2.44 (+0.01) | 9667 | 23.49 | 184 | 0.45 | 29 | 0.07 | 41155 | 123.0 | 119.5 | 126.0 | 118.5 |
| 2025-11-03 | 18.85 (+0.68) | 0.03 (0.0) | 2.43 (+0.01) | 2787 | 16.76 | 0 | 0.0 | 53 | 0.32 | 16631 | 118.0 | 113.0 | 118.0 | 113.0 |
| 2025-10-31 | 18.17 (+1.08) | 0.03 (0.0) | 2.42 (+0.04) | 4423 | 18.36 | 0 | 0.0 | 154 | 0.64 | 24091 | 107.5 | 107.5 | 107.5 | 105.0 |
| 2025-10-30 | 17.09 (-0.31) | 0.03 (0.0) | 2.38 (-0.01) | -1339 | 24.48 | 0 | 0.0 | -25 | 0.46 | 5470 | 97.8 | 101.0 | 102.0 | 97.5 |
| 2025-10-29 | 17.4 (+0.16) | 0.03 (0.0) | 2.39 (-0.01) | 654 | 8.77 | 0 | 0.0 | -86 | 1.15 | 7461 | 101.0 | 103.0 | 106.5 | 100.5 |
| 2025-10-28 | 17.24 (-0.05) | 0.03 (0.0) | 2.4 (+0.01) | -215 | 6.46 | 0 | 0.0 | 64 | 1.92 | 3327 | 100.0 | 103.0 | 103.0 | 99.9 |
| 2025-10-27 | 17.29 (+0.34) | 0.03 (0.0) | 2.39 (+0.06) | 1432 | 31.23 | 0 | 0.0 | 262 | 5.71 | 4585 | 101.5 | 99.9 | 102.0 | 99.7 |
| 2025-10-23 | 16.95 (-0.08) | 0.03 (0.0) | 2.33 (-0.04) | -383 | 12.37 | 0 | 0.0 | -194 | 6.27 | 3095 | 98.4 | 99.5 | 99.9 | 97.8 |
| 2025-10-22 | 17.03 (+0.01) | 0.03 (0.0) | 2.37 (+0.01) | -28 | 0.46 | 20 | 0.33 | 53 | 0.87 | 6062 | 100.0 | 100.0 | 103.5 | 99.3 |
| 2025-10-21 | 17.02 (+0.63) | 0.03 (0.0) | 2.36 (+0.08) | 2647 | 40.08 | 0 | 0.0 | 360 | 5.45 | 6605 | 100.0 | 96.7 | 100.5 | 96.7 |
| 2025-10-20 | 16.39 (+0.06) | 0.03 (-0.06) | 2.28 (+0.01) | 252 | 12.83 | -254 | 12.93 | 20 | 1.02 | 1964 | 95.5 | 95.8 | 97.7 | 94.9 |
| 2025-10-17 | 16.33 (-0.13) | 0.09 (-0.01) | 2.27 (-0.02) | -661 | 26.88 | -59 | 2.4 | -59 | 2.4 | 2459 | 94.9 | 96.1 | 96.3 | 94.3 |
| 2025-10-16 | 16.46 (-0.01) | 0.1 (0.0) | 2.29 (+0.07) | -93 | 2.26 | -1 | 0.02 | 267 | 6.48 | 4118 | 96.5 | 95.5 | 100.0 | 95.5 |
| 2025-10-15 | 16.47 (-0.06) | 0.1 (0.0) | 2.22 (+0.01) | -358 | 9.59 | -2 | 0.05 | 74 | 1.98 | 3735 | 96.2 | 94.3 | 96.3 | 92.9 |
| 2025-10-14 | 16.53 (-0.17) | 0.1 (0.0) | 2.21 (-0.08) | -1069 | 14.38 | 20 | 0.27 | -376 | 5.06 | 7432 | 93.8 | 99.1 | 101.0 | 93.3 |
| 2025-10-13 | 16.7 (-0.37) | 0.1 (0.0) | 2.29 (-0.04) | -1781 | 28.17 | 3 | 0.05 | -155 | 2.45 | 6322 | 97.3 | 95.1 | 99.0 | 94.5 |
| 2025-10-09 | 17.07 (+0.13) | 0.1 (+0.01) | 2.33 (+0.03) | 497 | 4.21 | 41 | 0.35 | 151 | 1.28 | 11811 | 101.5 | 100.5 | 105.0 | 99.7 |
| 2025-10-08 | 16.94 (+0.31) | 0.09 (0.0) | 2.3 (+0.07) | 1297 | 22.02 | 4 | 0.07 | 282 | 4.79 | 5890 | 99.0 | 95.3 | 99.0 | 94.1 |
| 2025-10-07 | 16.63 (+0.18) | 0.09 (0.0) | 2.23 (+0.01) | 725 | 34.92 | 1 | 0.05 | 29 | 1.4 | 2076 | 94.4 | 93.9 | 94.8 | 93.1 |
| 2025-10-03 | 16.45 (+0.02) | 0.09 (0.0) | 2.22 (-0.01) | -5 | 0.29 | 0 | 0.0 | -30 | 1.75 | 1717 | 93.3 | 93.6 | 93.6 | 92.2 |
| 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 | |||
| 2025-10-02 | 16.43 (+0.1) | 0.09 (0.0) | 2.23 (+0.01) | 256 | 10.7 | 0 | 0.0 | 47 | 1.96 | 2393 | 93.1 | 93.0 | 93.4 | 91.0 |
| 2025-10-01 | 16.33 (+0.02) | 0.09 (0.0) | 2.22 (-0.01) | 67 | 3.78 | 5 | 0.28 | -42 | 2.37 | 1774 | 92.4 | 93.7 | 94.3 | 92.2 |
| 2025-09-30 | 16.31 (+0.12) | 0.09 (0.0) | 2.23 (-0.03) | 382 | 13.11 | 6 | 0.21 | -125 | 4.29 | 2913 | 92.9 | 93.0 | 93.7 | 91.3 |
| 2025-09-26 | 16.19 (-0.37) | 0.09 (-0.02) | 2.26 (-0.11) | -1630 | 24.12 | -85 | 1.26 | -482 | 7.13 | 6759 | 91.7 | 96.5 | 96.7 | 91.6 |
| 2025-09-25 | 16.56 (-0.05) | 0.11 (0.0) | 2.37 (+0.06) | -153 | 1.27 | -10 | 0.08 | 276 | 2.29 | 12069 | 97.5 | 95.6 | 103.5 | 95.6 |
| 2025-09-24 | 16.61 (+0.21) | 0.11 (0.0) | 2.31 (-0.06) | 1074 | 30.21 | 2 | 0.06 | -269 | 7.57 | 3555 | 95.2 | 96.8 | 97.0 | 93.9 |
| 2025-09-23 | 16.4 (-0.14) | 0.11 (0.0) | 2.37 (-0.02) | 588 | 16.16 | -2 | 0.05 | -89 | 2.45 | 3639 | 96.4 | 97.5 | 97.8 | 95.6 |
| 2025-09-22 | 16.54 (-0.04) | 0.11 (0.0) | 2.39 (-0.06) | 831 | 22.96 | -2 | 0.06 | -274 | 7.57 | 3619 | 97.0 | 96.7 | 97.5 | 95.4 |
| 2025-09-19 | 16.58 (-0.09) | 0.11 (0.0) | 2.45 (-0.02) | -427 | 5.02 | -3 | 0.04 | -57 | 0.67 | 8513 | 96.0 | 97.1 | 97.2 | 94.9 |
| 2025-09-18 | 16.67 (+0.23) | 0.11 (0.0) | 2.47 (+0.11) | 1688 | 17.14 | 0 | 0.0 | 441 | 4.48 | 9850 | 96.1 | 93.8 | 97.8 | 93.8 |
| 2025-09-17 | 16.44 (-0.03) | 0.11 (0.0) | 2.36 (-0.1) | -95 | 2.13 | 0 | 0.0 | -417 | 9.34 | 4464 | 92.6 | 92.6 | 94.3 | 92.4 |
| 2025-09-16 | 16.47 (+0.65) | 0.11 (-0.26) | 2.46 (+0.1) | 2993 | 33.24 | -1107 | 12.29 | 430 | 4.78 | 9005 | 93.2 | 90.1 | 94.0 | 89.8 |
| 2025-09-15 | 15.82 (-0.03) | 0.37 (-0.01) | 2.36 (+0.01) | -95 | 4.49 | -46 | 2.17 | 39 | 1.84 | 2116 | 90.0 | 90.3 | 91.1 | 88.8 |
| 2025-09-12 | 15.85 (+0.2) | 0.38 (0.0) | 2.35 (+0.03) | 859 | 23.2 | -10 | 0.27 | 128 | 3.46 | 3703 | 90.1 | 88.3 | 90.9 | 88.2 |
| 2025-09-11 | 15.65 (-0.1) | 0.38 (-0.01) | 2.32 (-0.06) | -626 | 15.04 | -21 | 0.5 | -228 | 5.48 | 4162 | 87.5 | 90.5 | 90.9 | 87.5 |
| 2025-09-10 | 15.75 (-0.02) | 0.39 (0.0) | 2.38 (-0.01) | -153 | 6.84 | -14 | 0.63 | -54 | 2.41 | 2238 | 90.5 | 92.0 | 92.3 | 90.5 |
| 2025-09-09 | 15.77 (-0.1) | 0.39 (-0.01) | 2.39 (0.0) | -390 | 19.15 | -34 | 1.67 | -23 | 1.13 | 2037 | 91.2 | 92.5 | 92.5 | 90.9 |
| 2025-09-08 | 15.87 (+0.08) | 0.4 (0.0) | 2.39 (+0.02) | 549 | 17.01 | -9 | 0.28 | 101 | 3.13 | 3228 | 91.7 | 91.0 | 92.6 | 90.8 |
| 2025-09-05 | 15.79 (-0.1) | 0.4 (0.0) | 2.37 (+0.01) | -433 | 15.76 | -5 | 0.18 | 37 | 1.35 | 2748 | 90.2 | 91.2 | 91.4 | 89.9 |
| 2025-09-04 | 15.89 (+0.02) | 0.4 (-0.01) | 2.36 (+0.02) | 179 | 6.63 | -6 | 0.22 | 74 | 2.74 | 2699 | 90.2 | 91.9 | 92.4 | 90.2 |
| 2025-09-03 | 15.87 (+0.05) | 0.41 (0.0) | 2.34 (+0.02) | 267 | 8.67 | -7 | 0.23 | 119 | 3.87 | 3078 | 90.3 | 89.6 | 92.0 | 89.6 |
| 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 | |||
| 2025-09-02 | 15.82 (-0.01) | 0.41 (0.0) | 2.32 (0.0) | -72 | 2.69 | -2 | 0.07 | -13 | 0.49 | 2675 | 89.6 | 91.5 | 91.7 | 88.7 |
| 2025-09-01 | 15.83 (-0.02) | 0.41 (0.0) | 2.32 (-0.03) | -147 | 3.78 | 0 | 0.0 | -119 | 3.06 | 3884 | 90.9 | 92.0 | 92.3 | 89.2 |
| 2025-08-29 | 15.85 (+0.08) | 0.41 (0.0) | 2.35 (-0.01) | 283 | 7.38 | -11 | 0.29 | -41 | 1.07 | 3837 | 92.7 | 95.0 | 95.8 | 92.6 |
| 2025-08-28 | 15.77 (-0.38) | 0.41 (0.0) | 2.36 (-0.01) | -1679 | 25.88 | -3 | 0.05 | -67 | 1.03 | 6488 | 94.2 | 96.5 | 97.7 | 93.7 |
| 2025-08-27 | 16.15 (+0.11) | 0.41 (-0.01) | 2.37 (0.0) | 478 | 13.12 | -19 | 0.52 | -6 | 0.16 | 3644 | 94.4 | 94.0 | 95.3 | 93.9 |
| 2025-08-26 | 16.04 (+0.05) | 0.42 (0.0) | 2.37 (+0.02) | 133 | 2.2 | -5 | 0.08 | 109 | 1.81 | 6036 | 93.5 | 93.8 | 94.8 | 91.5 |
| 2025-08-25 | 15.99 (+0.01) | 0.42 (0.0) | 2.35 (+0.07) | 10 | 0.15 | -1 | 0.02 | 287 | 4.31 | 6657 | 93.8 | 91.5 | 94.5 | 90.8 |
| 2025-08-22 | 15.98 (-0.04) | 0.42 (0.0) | 2.28 (-0.01) | -218 | 7.07 | 0 | 0.0 | -41 | 1.33 | 3084 | 90.3 | 91.1 | 92.0 | 90.1 |
| 2025-08-21 | 16.02 (+0.06) | 0.42 (0.0) | 2.29 (+0.01) | 343 | 7.29 | 0 | 0.0 | 60 | 1.28 | 4703 | 91.5 | 90.5 | 93.6 | 90.5 |
| 2025-08-20 | 15.96 (-0.06) | 0.42 (0.0) | 2.28 (+0.01) | -369 | 5.08 | -7 | 0.1 | 35 | 0.48 | 7259 | 90.7 | 93.0 | 94.0 | 90.0 |
| 2025-08-19 | 16.02 (-0.28) | 0.42 (0.0) | 2.27 (+0.01) | -1223 | 7.09 | -16 | 0.09 | 39 | 0.23 | 17247 | 93.8 | 98.6 | 99.1 | 92.5 |
| 2025-08-18 | 16.3 (-0.1) | 0.42 (0.0) | 2.26 (+0.13) | -159 | 0.83 | -5 | 0.03 | 566 | 2.96 | 19131 | 97.1 | 88.3 | 97.1 | 88.3 |
| 2025-08-15 | 16.4 (+0.01) | 0.42 (-0.01) | 2.13 (+0.02) | 124 | 3.26 | -19 | 0.5 | 75 | 1.97 | 3804 | 88.3 | 89.1 | 89.3 | 86.8 |
| 2025-08-14 | 16.39 (+0.14) | 0.43 (0.0) | 2.11 (+0.08) | 595 | 12.6 | -5 | 0.11 | 352 | 7.45 | 4724 | 89.1 | 87.4 | 89.3 | 87.3 |
| 2025-08-13 | 16.25 (+0.29) | 0.43 (0.0) | 2.03 (+0.01) | 1283 | 26.58 | 0 | 0.0 | 30 | 0.62 | 4827 | 86.8 | 86.0 | 88.4 | 86.0 |
| 2025-08-12 | 15.96 (-0.26) | 0.43 (0.0) | 2.02 (+0.03) | -1476 | 29.83 | -14 | 0.28 | 108 | 2.18 | 4948 | 85.4 | 87.9 | 88.8 | 85.3 |
| 2025-08-11 | 16.22 (-0.11) | 0.43 (-0.01) | 1.99 (0.0) | -365 | 18.68 | -23 | 1.18 | -4 | 0.2 | 1954 | 86.0 | 85.9 | 86.3 | 85.1 |
| 2025-08-08 | 16.33 (-0.13) | 0.44 (0.0) | 1.99 (-0.01) | -596 | 19.43 | -16 | 0.52 | -19 | 0.62 | 3068 | 86.5 | 87.0 | 88.9 | 86.5 |
| 2025-08-07 | 16.46 (+0.34) | 0.44 (0.0) | 2.0 (0.0) | 1530 | 35.05 | -14 | 0.32 | 10 | 0.23 | 4365 | 87.5 | 85.6 | 89.0 | 85.6 |
| 2025-08-06 | 16.12 (-0.13) | 0.44 (-0.01) | 2.0 (-0.01) | -675 | 32.17 | -16 | 0.76 | -46 | 2.19 | 2098 | 84.8 | 86.0 | 86.0 | 84.4 |
| 2025-08-05 | 16.25 (+0.05) | 0.45 (0.0) | 2.01 (0.0) | 57 | 2.51 | -17 | 0.75 | -21 | 0.93 | 2268 | 86.1 | 86.0 | 87.7 | 85.8 |
| 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 | |||
| 2025-08-04 | 16.2 (+0.07) | 0.45 (0.0) | 2.01 (-0.02) | 257 | 12.75 | -4 | 0.2 | -67 | 3.32 | 2016 | 85.5 | 84.8 | 86.4 | 83.7 |
| 2025-08-01 | 16.13 (-0.19) | 0.45 (-0.01) | 2.03 (+0.02) | -1165 | 21.81 | -27 | 0.51 | 56 | 1.05 | 5341 | 85.7 | 82.0 | 86.0 | 80.3 |
| 2025-07-31 | 16.32 (-0.12) | 0.46 (0.0) | 2.01 (-0.02) | -613 | 25.95 | -20 | 0.85 | -55 | 2.33 | 2362 | 86.0 | 88.0 | 88.2 | 86.0 |
| 2025-07-30 | 16.44 (-0.04) | 0.46 (-0.01) | 2.03 (-0.01) | -358 | 10.6 | -9 | 0.27 | -70 | 2.07 | 3376 | 87.6 | 88.0 | 88.5 | 86.3 |
| 2025-07-29 | 16.48 (-0.44) | 0.47 (0.0) | 2.04 (-0.02) | -1890 | 31.65 | -15 | 0.25 | -74 | 1.24 | 5971 | 88.0 | 92.1 | 92.7 | 88.0 |
| 2025-07-28 | 16.92 (-0.03) | 0.47 (-0.01) | 2.06 (+0.07) | 13 | 0.18 | -25 | 0.35 | 282 | 3.98 | 7087 | 92.0 | 89.3 | 92.4 | 88.1 |
| 2025-07-25 | 16.95 (+0.33) | 0.48 (-0.24) | 1.99 (+0.05) | 1264 | 11.39 | -1056 | 9.51 | 225 | 2.03 | 11102 | 88.9 | 87.6 | 91.9 | 87.6 |
| 2025-07-24 | 16.62 (-0.02) | 0.72 (-0.02) | 1.94 (-0.01) | -76 | 4.47 | -48 | 2.82 | -59 | 3.47 | 1700 | 87.8 | 88.0 | 88.3 | 86.6 |
| 2025-07-23 | 16.64 (+0.22) | 0.74 (-0.01) | 1.95 (+0.01) | 1255 | 45.89 | -45 | 1.65 | 47 | 1.72 | 2735 | 87.6 | 85.1 | 88.1 | 85.1 |
| 2025-07-22 | 16.42 (-0.14) | 0.75 (-0.01) | 1.94 (-0.02) | -488 | 18.2 | -76 | 2.83 | -90 | 3.36 | 2682 | 84.2 | 87.9 | 88.0 | 84.0 |
| 2025-07-21 | 16.56 (+0.01) | 0.76 (-0.02) | 1.96 (-0.01) | 151 | 7.09 | -69 | 3.24 | -4 | 0.19 | 2130 | 87.9 | 86.4 | 88.7 | 86.4 |
| 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 | 23.93 (+1.29) | 4.54 (0.0) | 3.3 (-0.34) | 3081 | 4.21 | 0 | 0.0 | -1441 | 1.97 | 73167 | 332.5 | 412.0 | 418.0 | 332.5 |
| 2026-07-09 | 22.64 (+0.01) | 4.54 (+0.04) | 3.64 (-0.02) | -1097 | 1.35 | 178 | 0.22 | -87 | 0.11 | 81120 | 406.0 | 422.0 | 447.5 | 400.0 |
| 2026-07-03 | 22.63 (+0.36) | 4.5 (-0.83) | 3.66 (+0.17) | -1588 | 1.79 | -3515 | 3.97 | 683 | 0.77 | 88644 | 411.0 | 416.0 | 439.5 | 399.0 |
| 2026-06-26 | 22.27 (-1.59) | 5.33 (-1.14) | 3.49 (-0.17) | -13583 | 8.66 | -4851 | 3.09 | -714 | 0.46 | 156893 | 424.0 | 545.0 | 573.0 | 421.0 |
| 2026-06-18 | 23.86 (+2.19) | 6.47 (-0.07) | 3.66 (+0.28) | 4215 | 4.02 | -292 | 0.28 | 1190 | 1.13 | 104938 | 528.0 | 524.0 | 557.0 | 481.0 |
| 2026-06-12 | 21.67 (+1.36) | 6.54 (+0.18) | 3.38 (-0.11) | 4575 | 4.26 | 763 | 0.71 | -458 | 0.43 | 107372 | 505.0 | 435.5 | 524.0 | 435.5 |
| 2026-06-05 | 20.31 (-2.4) | 6.36 (-0.43) | 3.49 (-0.56) | -11728 | 7.71 | -1802 | 1.18 | -2362 | 1.55 | 152164 | 483.5 | 528.0 | 564.0 | 451.0 |
| 2026-05-29 | 22.71 (-0.38) | 6.79 (-0.08) | 4.05 (+0.33) | -2679 | 1.38 | -351 | 0.18 | 1389 | 0.72 | 193722 | 527.0 | 551.0 | 588.0 | 516.0 |
| 2026-05-22 | 23.09 (-5.34) | 6.87 (+0.66) | 3.72 (+0.19) | 1161 | 1.01 | 2784 | 2.43 | 824 | 0.72 | 114591 | 531.0 | 448.0 | 531.0 | 436.0 |
| 2026-05-15 | 28.43 (+0.12) | 6.21 (-0.19) | 3.53 (-0.53) | -1587 | 1.29 | -788 | 0.64 | -2251 | 1.84 | 122566 | 458.5 | 500.0 | 559.0 | 452.0 |
| 2026-05-08 | 28.31 (-2.16) | 6.4 (-0.2) | 4.06 (-0.44) | -11590 | 6.41 | -846 | 0.47 | -1881 | 1.04 | 180681 | 492.5 | 553.0 | 566.0 | 473.0 |
| 2026-04-30 | 30.47 (+0.63) | 6.6 (-0.88) | 4.5 (+0.18) | 808 | 0.79 | -3762 | 3.67 | 772 | 0.75 | 102583 | 536.0 | 555.0 | 560.0 | 484.0 |
| 2026-04-24 | 29.84 (-0.69) | 7.48 (-0.14) | 4.32 (-0.25) | -4116 | 1.85 | -126 | 0.06 | -1054 | 0.47 | 222714 | 547.0 | 546.0 | 637.0 | 533.0 |
| 2026-04-17 | 30.53 (+1.59) | 7.62 (+0.55) | 4.57 (-0.37) | 5809 | 3.28 | 2340 | 1.32 | -1559 | 0.88 | 176957 | 539.0 | 466.0 | 539.0 | 437.0 |
| 2026-04-10 | 28.94 (+2.02) | 7.07 (+0.37) | 4.94 (+0.55) | 6859 | 4.4 | 1583 | 1.01 | 2306 | 1.48 | 156047 | 464.0 | 396.5 | 474.0 | 391.0 |
| 2026-04-02 | 26.92 (+0.08) | 6.7 (+2.05) | 4.39 (-0.32) | -4497 | 2.16 | 8674 | 4.16 | -1344 | 0.64 | 208376 | 376.0 | 373.0 | 404.0 | 351.5 |
| 2026-03-27 | 26.84 (-0.67) | 4.65 (+1.4) | 4.71 (+0.63) | -3262 | 1.85 | 5934 | 3.36 | 2673 | 1.51 | 176802 | 382.5 | 313.5 | 387.5 | 306.0 |
| 2026-03-20 | 27.51 (-3.03) | 3.25 (+1.52) | 4.08 (+0.26) | -13691 | 8.56 | 6479 | 4.05 | 1112 | 0.69 | 160011 | 344.0 | 314.0 | 381.0 | 290.5 |
| 2026-03-13 | 30.54 (-0.05) | 1.73 (+0.01) | 3.82 (-0.12) | -415 | 1.43 | 29 | 0.1 | -533 | 1.83 | 29087 | 313.0 | 269.0 | 321.0 | 260.0 |
| 2026-03-06 | 30.59 (+0.25) | 1.72 (+0.01) | 3.94 (-0.39) | -302 | 0.42 | 33 | 0.05 | -1650 | 2.29 | 72061 | 298.5 | 331.0 | 354.0 | 282.5 |
| 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 | 30.34 (+1.75) | 1.71 (-0.11) | 4.33 (+0.23) | 6978 | 5.18 | -474 | 0.35 | 981 | 0.73 | 134676 | 338.0 | 270.0 | 348.5 | 266.5 |
| 2026-02-11 | 28.59 (+1.27) | 1.82 (-0.03) | 4.1 (+0.05) | 4731 | 5.27 | -93 | 0.1 | 223 | 0.25 | 89744 | 246.0 | 230.0 | 259.0 | 225.5 |
| 2026-02-06 | 27.32 (-1.24) | 1.85 (+0.28) | 4.05 (-0.36) | -7669 | 6.63 | 1151 | 1.0 | -1559 | 1.35 | 115655 | 219.5 | 227.0 | 258.5 | 214.5 |
| 2026-01-30 | 28.56 (+0.72) | 1.57 (+0.19) | 4.41 (-0.2) | 2090 | 1.52 | 805 | 0.59 | -813 | 0.59 | 137536 | 234.5 | 235.0 | 265.0 | 230.0 |
| 2026-01-23 | 27.84 (+1.66) | 1.38 (+0.19) | 4.61 (+0.14) | 5753 | 4.14 | 1310 | 0.94 | 561 | 0.4 | 139111 | 230.5 | 217.0 | 243.5 | 211.0 |
| 2026-01-16 | 26.18 (-2.48) | 1.19 (+0.33) | 4.47 (-0.22) | -13336 | 7.15 | 1412 | 0.76 | -908 | 0.49 | 186579 | 218.5 | 220.0 | 235.0 | 202.0 |
| 2026-01-09 | 28.66 (+3.2) | 0.86 (+0.22) | 4.69 (+0.56) | 12048 | 6.88 | 920 | 0.53 | 2353 | 1.34 | 175052 | 216.5 | 183.0 | 217.0 | 180.0 |
| 2026-01-02 | 25.46 (+0.39) | 0.64 (+0.07) | 4.13 (+0.09) | 1026 | 2.02 | 281 | 0.55 | 386 | 0.76 | 50735 | 179.0 | 190.0 | 190.0 | 177.0 |
| 2025-12-26 | 25.07 (+0.26) | 0.57 (+0.14) | 4.04 (+0.28) | 977 | 0.97 | 623 | 0.62 | 1212 | 1.21 | 100368 | 189.5 | 179.0 | 203.0 | 179.0 |
| 2025-12-19 | 24.81 (-1.35) | 0.43 (+0.17) | 3.76 (+0.05) | -7193 | 6.38 | 720 | 0.64 | 199 | 0.18 | 112802 | 174.0 | 176.0 | 183.5 | 166.0 |
| 2025-12-12 | 26.16 (+3.63) | 0.26 (+0.08) | 3.71 (+0.39) | 14453 | 9.34 | 332 | 0.21 | 1662 | 1.07 | 154766 | 182.0 | 148.5 | 184.5 | 146.0 |
| 2025-12-05 | 22.53 (-0.88) | 0.18 (-0.12) | 3.32 (+0.17) | -4865 | 4.52 | -536 | 0.5 | 709 | 0.66 | 107588 | 147.5 | 145.0 | 154.5 | 140.0 |
| 2025-11-28 | 23.41 (+0.35) | 0.3 (+0.15) | 3.15 (+0.67) | 1256 | 1.22 | 660 | 0.64 | 2840 | 2.77 | 102589 | 143.0 | 117.5 | 143.0 | 117.5 |
| 2025-11-21 | 23.06 (+1.23) | 0.15 (-0.05) | 2.48 (-0.03) | 3542 | 12.24 | -240 | 0.83 | -129 | 0.45 | 28931 | 111.0 | 122.0 | 125.0 | 110.0 |
| 2025-11-14 | 21.83 (+0.47) | 0.2 (+0.02) | 2.51 (+0.07) | -346 | 0.67 | 122 | 0.24 | 307 | 0.6 | 51556 | 120.0 | 121.0 | 131.0 | 117.0 |
| 2025-11-07 | 21.36 (+3.19) | 0.18 (+0.15) | 2.44 (+0.02) | 12928 | 11.11 | 605 | 0.52 | 92 | 0.08 | 116379 | 120.5 | 113.0 | 131.5 | 113.0 |
| 2025-10-31 | 18.17 (+1.22) | 0.03 (0.0) | 2.42 (+0.09) | 4955 | 11.03 | 0 | 0.0 | 369 | 0.82 | 44934 | 107.5 | 99.9 | 107.5 | 97.5 |
| 2025-10-23 | 16.95 (+0.62) | 0.03 (-0.06) | 2.33 (+0.06) | 2488 | 14.04 | -234 | 1.32 | 239 | 1.35 | 17726 | 98.4 | 95.8 | 103.5 | 94.9 |
| 2025-10-17 | 16.33 (-0.74) | 0.09 (-0.01) | 2.27 (-0.06) | -3962 | 16.46 | -39 | 0.16 | -249 | 1.03 | 24066 | 94.9 | 95.1 | 101.0 | 92.9 |
| 2025-10-09 | 17.07 (+0.62) | 0.1 (+0.01) | 2.33 (+0.11) | 2519 | 12.74 | 46 | 0.23 | 462 | 2.34 | 19777 | 101.5 | 93.9 | 105.0 | 93.1 |
| 2025-10-03 | 16.45 (+0.26) | 0.09 (0.0) | 2.22 (-0.04) | 700 | 7.96 | 11 | 0.13 | -150 | 1.71 | 8797 | 93.3 | 93.0 | 94.3 | 91.0 |
| 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 | 16.19 (-0.39) | 0.09 (-0.02) | 2.26 (-0.19) | 710 | 2.4 | -97 | 0.33 | -838 | 2.83 | 29641 | 91.7 | 96.7 | 103.5 | 91.6 |
| 2025-09-19 | 16.58 (+0.73) | 0.11 (-0.27) | 2.45 (+0.1) | 4064 | 11.97 | -1156 | 3.41 | 436 | 1.28 | 33948 | 96.0 | 90.3 | 97.8 | 88.8 |
| 2025-09-12 | 15.85 (+0.06) | 0.38 (-0.02) | 2.35 (-0.02) | 239 | 1.56 | -88 | 0.57 | -76 | 0.49 | 15368 | 90.1 | 91.0 | 92.6 | 87.5 |
| 2025-09-05 | 15.79 (-0.06) | 0.4 (-0.01) | 2.37 (+0.02) | -206 | 1.37 | -20 | 0.13 | 98 | 0.65 | 15084 | 90.2 | 92.0 | 92.4 | 88.7 |
| 2025-08-29 | 15.85 (-0.13) | 0.41 (-0.01) | 2.35 (+0.07) | -775 | 2.91 | -39 | 0.15 | 282 | 1.06 | 26662 | 92.7 | 91.5 | 97.7 | 90.8 |
| 2025-08-22 | 15.98 (-0.42) | 0.42 (0.0) | 2.28 (+0.15) | -1626 | 3.16 | -28 | 0.05 | 659 | 1.28 | 51424 | 90.3 | 88.3 | 99.1 | 88.3 |
| 2025-08-15 | 16.4 (+0.07) | 0.42 (-0.02) | 2.13 (+0.14) | 161 | 0.79 | -61 | 0.3 | 561 | 2.77 | 20257 | 88.3 | 85.9 | 89.3 | 85.1 |
| 2025-08-08 | 16.33 (+0.2) | 0.44 (-0.01) | 1.99 (-0.04) | 573 | 4.15 | -67 | 0.48 | -143 | 1.04 | 13815 | 86.5 | 84.8 | 89.0 | 83.7 |
| 2025-08-01 | 16.13 (-0.82) | 0.45 (-0.03) | 2.03 (+0.04) | -4013 | 16.63 | -96 | 0.4 | 139 | 0.58 | 24137 | 85.7 | 89.3 | 92.7 | 80.3 |
| 2025-07-25 | 16.95 (+0.4) | 0.48 (-0.3) | 1.99 (+0.02) | 2106 | 10.35 | -1294 | 6.36 | 119 | 0.58 | 20349 | 88.9 | 86.4 | 91.9 | 84.0 |
| 2025-07-18 | 16.55 (+0.04) | 0.78 (-0.03) | 1.97 (0.0) | -222 | 0.8 | -128 | 0.46 | -6 | 0.02 | 27644 | 88.0 | 82.9 | 90.5 | 79.7 |
| 2025-07-11 | 16.51 (+0.06) | 0.81 (-0.01) | 1.97 (+0.02) | -176 | 3.0 | -40 | 0.68 | 76 | 1.3 | 5864 | 84.0 | 85.4 | 85.4 | 83.2 |
| 2025-07-04 | 16.45 (+0.48) | 0.82 (-0.01) | 1.95 (-0.05) | 1265 | 6.45 | -57 | 0.29 | -224 | 1.14 | 19600 | 86.0 | 86.8 | 91.5 | 84.6 |
| 2025-06-27 | 15.97 (+0.87) | 0.83 (-0.01) | 2.0 (-0.06) | 3167 | 34.81 | -49 | 0.54 | -260 | 2.86 | 9098 | 85.9 | 80.5 | 87.7 | 79.4 |
| 2025-06-20 | 15.1 (+0.27) | 0.84 (0.0) | 2.06 (-0.07) | -372 | 3.92 | 13 | 0.14 | -281 | 2.96 | 9492 | 81.5 | 83.7 | 86.1 | 79.9 |
| 2025-06-13 | 14.83 (-0.51) | 0.84 (0.0) | 2.13 (+0.06) | 496 | 4.94 | -10 | 0.1 | 260 | 2.59 | 10036 | 84.0 | 85.8 | 89.2 | 83.9 |
| 2025-06-06 | 15.34 (-0.98) | 0.84 (-0.01) | 2.07 (+0.04) | -299 | 3.03 | -17 | 0.17 | 144 | 1.46 | 9853 | 84.0 | 85.5 | 86.4 | 81.3 |
| 2025-05-29 | 16.32 (-0.11) | 0.85 (0.0) | 2.03 (-0.05) | -280 | 3.06 | -4 | 0.04 | -191 | 2.08 | 9165 | 85.7 | 89.6 | 89.9 | 84.3 |
| 2025-05-23 | 16.43 (-0.51) | 0.85 (0.0) | 2.08 (-0.02) | -1529 | 10.28 | -5 | 0.03 | -70 | 0.47 | 14873 | 89.6 | 91.0 | 92.8 | 88.4 |
| 2025-05-16 | 16.94 (+0.32) | 0.85 (0.0) | 2.1 (-0.03) | 1472 | 9.36 | -16 | 0.1 | -141 | 0.9 | 15723 | 91.0 | 88.6 | 91.8 | 88.1 |
| 2025-05-09 | 16.62 (+0.42) | 0.85 (-0.01) | 2.13 (-0.09) | 1637 | 7.42 | -25 | 0.11 | -397 | 1.8 | 22053 | 88.0 | 88.7 | 88.8 | 81.1 |
| 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 | |||
| 2025-05-02 | 16.2 (-0.79) | 0.86 (+0.03) | 2.22 (-0.03) | -3093 | 8.23 | 105 | 0.28 | -133 | 0.35 | 37600 | 88.5 | 87.0 | 94.8 | 86.2 |
| 2025-04-25 | 16.99 (-0.19) | 0.83 (-0.23) | 2.25 (0.0) | 179 | 0.94 | -985 | 5.17 | 10 | 0.05 | 19062 | 84.5 | 85.1 | 87.8 | 78.6 |
| 2025-04-18 | 17.18 (+0.2) | 1.06 (-0.01) | 2.25 (-0.07) | 1121 | 5.12 | -26 | 0.12 | -292 | 1.33 | 21904 | 84.7 | 83.0 | 92.9 | 83.0 |
| 2025-04-11 | 16.98 (+0.08) | 1.07 (0.0) | 2.32 (-0.07) | -10 | 0.05 | 1 | 0.01 | -298 | 1.5 | 19820 | 78.5 | 91.8 | 91.8 | 74.0 |
| 2025-04-02 | 16.9 (-0.11) | 1.07 (0.0) | 2.39 (-0.05) | -2351 | 21.54 | 4 | 0.04 | -215 | 1.97 | 10917 | 102.0 | 101.5 | 103.0 | 98.3 |
| 2025-03-28 | 17.01 (-0.04) | 1.07 (+0.18) | 2.44 (-0.1) | -1787 | 6.26 | 764 | 2.68 | -429 | 1.5 | 28556 | 107.0 | 125.0 | 128.0 | 105.0 |
| 2025-03-21 | 17.05 (+0.08) | 0.89 (+0.53) | 2.54 (+0.28) | -1502 | 5.39 | 2227 | 8.0 | 1182 | 4.24 | 27846 | 120.5 | 104.0 | 122.0 | 103.5 |
| 2025-03-14 | 16.97 (-0.16) | 0.36 (0.0) | 2.26 (-0.03) | 3 | 0.04 | 9 | 0.13 | -122 | 1.72 | 7074 | 102.5 | 106.0 | 109.5 | 101.0 |
| 2025-03-07 | 17.13 (0.0) | 0.36 (+0.01) | 2.29 (-0.02) | -371 | 5.64 | 65 | 0.99 | -89 | 1.35 | 6576 | 105.0 | 110.0 | 111.5 | 105.0 |
| 2025-02-27 | 17.13 (-0.28) | 0.35 (+0.13) | 2.31 (-0.01) | -492 | 6.77 | 547 | 7.53 | -32 | 0.44 | 7264 | 111.0 | 113.0 | 117.0 | 110.0 |
| 2025-02-21 | 17.41 (+0.31) | 0.22 (+0.08) | 2.32 (+0.09) | 1377 | 6.27 | 327 | 1.49 | 369 | 1.68 | 21961 | 113.5 | 100.5 | 118.5 | 100.5 |
| 2025-02-14 | 17.1 (-0.05) | 0.14 (0.0) | 2.23 (-0.03) | 115 | 1.75 | 1 | 0.02 | -95 | 1.44 | 6581 | 104.0 | 101.0 | 107.5 | 100.5 |
| 2025-02-07 | 17.15 (-0.2) | 0.14 (0.0) | 2.26 (-0.02) | 15 | 0.24 | -2 | 0.03 | -102 | 1.61 | 6330 | 102.0 | 100.0 | 103.0 | 98.5 |
| 2025-01-22 | 17.35 (-0.29) | 0.14 (+0.04) | 2.28 (0.0) | 569 | 19.02 | -2 | 0.07 | 10 | 0.33 | 2992 | 104.0 | 104.5 | 104.5 | 102.5 |
| 2025-01-17 | 17.64 (+0.66) | 0.1 (0.0) | 2.28 (-0.03) | 5008 | 23.92 | -4 | 0.02 | -130 | 0.62 | 20933 | 103.5 | 103.5 | 104.5 | 96.0 |
| 2025-01-10 | 16.98 (+0.55) | 0.1 (0.0) | 2.31 (+0.04) | 1182 | 6.98 | -9 | 0.05 | 146 | 0.86 | 16924 | 102.5 | 108.0 | 109.5 | 99.2 |
| 2025-01-03 | 16.43 (-0.44) | 0.1 (0.0) | 2.27 (-0.03) | -1608 | 25.16 | -2 | 0.03 | -100 | 1.56 | 6392 | 108.5 | 113.5 | 115.0 | 108.5 |
| 2024-12-27 | 16.87 (+0.07) | 0.1 (-0.01) | 2.3 (+0.03) | 794 | 8.73 | -37 | 0.41 | 109 | 1.2 | 9096 | 114.0 | 111.5 | 116.5 | 109.5 |
| 2024-12-20 | 16.8 (+0.21) | 0.11 (+0.01) | 2.27 (+0.01) | 825 | 8.52 | 14 | 0.14 | 69 | 0.71 | 9684 | 110.5 | 112.0 | 115.0 | 110.0 |
| 2024-12-13 | 16.59 (-0.12) | 0.1 (0.0) | 2.26 (-0.03) | -989 | 11.26 | -2 | 0.02 | -128 | 1.46 | 8780 | 110.0 | 113.5 | 116.5 | 109.0 |
| 2024-12-06 | 16.71 (-0.3) | 0.1 (0.0) | 2.29 (+0.01) | -2602 | 23.0 | 0 | 0.0 | 30 | 0.27 | 11311 | 113.5 | 117.5 | 121.5 | 113.5 |
| 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 | 17.01 (-0.15) | 0.1 (0.0) | 2.28 (-0.06) | -1149 | 15.73 | 0 | 0.0 | -252 | 3.45 | 7303 | 115.5 | 121.0 | 124.0 | 113.0 |
| 2024-11-22 | 17.16 (-0.09) | 0.1 (0.0) | 2.34 (+0.02) | -93 | 1.39 | 3 | 0.04 | 71 | 1.06 | 6687 | 118.5 | 117.5 | 121.5 | 115.0 |
| 2024-11-15 | 17.25 (-0.01) | 0.1 (0.0) | 2.32 (+0.02) | -661 | 7.02 | 1 | 0.01 | 91 | 0.97 | 9410 | 116.0 | 117.0 | 121.5 | 115.5 |
| 2024-11-08 | 17.26 (-0.44) | 0.1 (-0.17) | 2.3 (-0.03) | -1629 | 11.59 | -700 | 4.98 | -119 | 0.85 | 14052 | 116.5 | 119.0 | 120.5 | 113.0 |
| 2024-11-01 | 17.7 (-0.02) | 0.27 (-0.03) | 2.33 (-0.03) | -2180 | 14.11 | -134 | 0.87 | -151 | 0.98 | 15445 | 120.0 | 129.0 | 129.0 | 113.5 |
| 2024-10-25 | 17.72 (-0.23) | 0.3 (+0.18) | 2.36 (-0.07) | -1367 | 20.18 | 115 | 1.7 | -259 | 3.82 | 6773 | 128.5 | 130.5 | 134.5 | 128.0 |
| 2024-10-18 | 17.95 (-0.36) | 0.12 (-0.06) | 2.43 (+0.04) | -1153 | 9.34 | -259 | 2.1 | 160 | 1.3 | 12349 | 129.5 | 129.5 | 138.0 | 128.0 |
| 2024-10-11 | 18.31 (-0.49) | 0.18 (-0.02) | 2.39 (-0.05) | -1927 | 25.6 | -63 | 0.84 | -223 | 2.96 | 7527 | 129.0 | 134.0 | 134.5 | 128.5 |
| 2024-10-04 | 18.8 (-0.86) | 0.2 (+0.01) | 2.44 (-0.04) | -1489 | 14.65 | 12 | 0.12 | -159 | 1.56 | 10162 | 132.5 | 136.0 | 141.5 | 132.0 |
| 2024-09-27 | 19.66 (+0.16) | 0.19 (-0.02) | 2.48 (+0.05) | 503 | 3.07 | -66 | 0.4 | 188 | 1.15 | 16361 | 136.0 | 135.0 | 140.0 | 134.5 |
| 2024-09-20 | 19.5 (-0.18) | 0.21 (-0.12) | 2.43 (+0.14) | -1340 | 8.15 | -516 | 3.14 | 615 | 3.74 | 16450 | 134.0 | 132.5 | 140.5 | 129.0 |
| 2024-09-13 | 19.68 (-0.39) | 0.33 (+0.01) | 2.29 (+0.01) | -1896 | 23.33 | 22 | 0.27 | 52 | 0.64 | 8128 | 130.0 | 125.0 | 131.0 | 123.0 |
| 2024-09-06 | 20.07 (-0.1) | 0.32 (-0.01) | 2.28 (-0.08) | -1106 | 5.74 | -26 | 0.14 | -364 | 1.89 | 19253 | 129.0 | 139.5 | 146.5 | 127.0 |
| 2024-08-30 | 20.17 (-0.21) | 0.33 (-0.11) | 2.36 (+0.03) | -789 | 4.75 | -466 | 2.81 | 138 | 0.83 | 16612 | 137.0 | 134.5 | 141.5 | 131.0 |
| 2024-08-23 | 20.38 (+0.36) | 0.44 (0.0) | 2.33 (-0.01) | 813 | 7.4 | -11 | 0.1 | -52 | 0.47 | 10990 | 134.5 | 133.0 | 136.0 | 131.0 |
| 2024-08-16 | 20.02 (-0.26) | 0.44 (-0.1) | 2.34 (+0.01) | -855 | 5.72 | -427 | 2.86 | 39 | 0.26 | 14935 | 133.0 | 125.5 | 134.5 | 125.0 |
| 2024-08-09 | 20.28 (-0.29) | 0.54 (-0.9) | 2.33 (-0.1) | -1096 | 3.56 | -3822 | 12.4 | -421 | 1.37 | 30827 | 122.5 | 123.0 | 126.5 | 112.5 |
| 2024-08-02 | 20.57 (-4.34) | 1.44 (-0.51) | 2.43 (-0.17) | -19224 | 31.36 | -2141 | 3.49 | -706 | 1.15 | 61304 | 130.0 | 154.5 | 155.5 | 129.0 |
| 2024-07-26 | 24.91 (-0.93) | 1.95 (-0.17) | 2.6 (-0.01) | -3671 | 17.02 | 132 | 0.61 | -34 | 0.16 | 21566 | 153.0 | 166.0 | 166.0 | 151.0 |
| 2024-07-19 | 25.84 (-0.09) | 2.12 (+0.2) | 2.61 (+0.03) | -547 | 1.68 | 847 | 2.6 | 102 | 0.31 | 32589 | 166.0 | 175.0 | 182.0 | 165.0 |
| 2024-07-12 | 25.93 (+0.45) | 1.92 (+0.06) | 2.58 (-0.14) | 1436 | 4.32 | 279 | 0.84 | -594 | 1.79 | 33248 | 173.0 | 180.0 | 183.0 | 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 | |||
| 2024-07-05 | 25.48 (-1.03) | 1.86 (+0.55) | 2.72 (-0.1) | -4386 | 7.54 | 2317 | 3.98 | -439 | 0.75 | 58208 | 180.5 | 177.5 | 183.0 | 170.0 |
| 2024-06-28 | 26.51 (+2.34) | 1.31 (+0.25) | 2.82 (+0.13) | 9927 | 19.57 | 1081 | 2.13 | 567 | 1.12 | 50725 | 174.5 | 164.0 | 175.0 | 154.5 |
| 2024-06-21 | 24.17 (+0.39) | 1.06 (+0.58) | 2.69 (+0.13) | 1397 | 2.93 | 2452 | 5.15 | 562 | 1.18 | 47624 | 163.5 | 153.5 | 165.0 | 151.5 |
| 2024-06-14 | 23.78 (+0.87) | 0.48 (+0.05) | 2.56 (+0.14) | 3636 | 10.79 | 197 | 0.58 | 569 | 1.69 | 33694 | 153.5 | 138.0 | 155.5 | 137.0 |
| 2024-06-07 | 22.91 (-0.68) | 0.43 (-0.03) | 2.42 (-0.06) | -3572 | 32.54 | -111 | 1.01 | -238 | 2.17 | 10978 | 137.5 | 142.0 | 143.5 | 137.0 |
| 2024-05-31 | 23.59 (+0.14) | 0.46 (0.0) | 2.48 (-0.01) | 779 | 9.62 | -22 | 0.27 | -31 | 0.38 | 8100 | 141.5 | 140.5 | 145.5 | 140.0 |
| 2024-05-24 | 23.45 (-0.1) | 0.46 (-0.01) | 2.49 (-0.02) | -47 | 0.61 | -20 | 0.26 | -101 | 1.31 | 7711 | 140.0 | 142.5 | 145.0 | 138.0 |
| 2024-05-17 | 23.55 (+0.19) | 0.47 (-0.01) | 2.51 (+0.03) | 322 | 3.63 | -39 | 0.44 | 136 | 1.53 | 8866 | 141.5 | 140.5 | 144.0 | 138.0 |
| 2024-05-10 | 23.36 (-0.51) | 0.48 (0.0) | 2.48 (-0.03) | -90 | 0.95 | -36 | 0.38 | -102 | 1.08 | 9482 | 140.0 | 146.0 | 146.0 | 137.5 |
| 2024-05-03 | 23.87 (+0.51) | 0.48 (0.0) | 2.51 (+0.05) | 1268 | 11.24 | 22 | 0.2 | 208 | 1.84 | 11280 | 143.5 | 148.0 | 149.5 | 143.0 |
| 2024-04-26 | 23.36 (+0.4) | 0.48 (-0.01) | 2.46 (+0.03) | 1715 | 20.2 | -9 | 0.11 | 119 | 1.4 | 8491 | 142.5 | 141.5 | 145.0 | 137.0 |
| 2024-04-19 | 22.96 (-0.67) | 0.49 (0.0) | 2.43 (-0.24) | -2696 | 19.39 | -14 | 0.1 | -1050 | 7.55 | 13903 | 140.0 | 150.0 | 151.0 | 135.0 |
| 2024-04-12 | 23.63 (+0.18) | 0.49 (-0.02) | 2.67 (-0.09) | 908 | 4.96 | -50 | 0.27 | -362 | 1.98 | 18321 | 150.5 | 147.5 | 156.0 | 143.5 |
| 2024-04-03 | 23.45 (-0.03) | 0.51 (0.0) | 2.76 (+0.01) | 69 | 1.24 | -15 | 0.27 | 56 | 1.0 | 5587 | 147.5 | 146.0 | 150.5 | 145.0 |
| 2024-03-29 | 23.48 (-0.49) | 0.51 (-0.01) | 2.75 (+0.01) | -2981 | 26.33 | -23 | 0.2 | 48 | 0.42 | 11323 | 146.0 | 153.5 | 155.5 | 145.0 |
| 2024-03-22 | 23.97 (+0.63) | 0.52 (0.0) | 2.74 (+0.15) | 1960 | 11.47 | -30 | 0.18 | 627 | 3.67 | 17084 | 153.5 | 147.0 | 157.0 | 145.0 |
| 2024-03-15 | 23.34 (-0.41) | 0.52 (-0.41) | 2.59 (-0.06) | -1260 | 5.95 | -1734 | 8.19 | -263 | 1.24 | 21172 | 145.5 | 153.0 | 157.0 | 143.0 |
| 2024-03-08 | 23.75 (-0.57) | 0.93 (-0.02) | 2.65 (+0.04) | -2506 | 9.78 | -81 | 0.32 | 180 | 0.7 | 25628 | 153.0 | 156.5 | 161.0 | 152.0 |
| 2024-03-01 | 24.32 (-0.26) | 0.95 (-0.01) | 2.61 (+0.07) | -1429 | 12.52 | -36 | 0.32 | 279 | 2.44 | 11414 | 155.5 | 158.0 | 159.5 | 151.0 |
| 2024-02-23 | 24.58 (-0.07) | 0.96 (0.0) | 2.54 (-0.22) | -466 | 1.78 | 15 | 0.06 | -914 | 3.5 | 26114 | 158.0 | 159.5 | 166.0 | 158.0 |
| 2024-02-16 | 24.65 (-0.27) | 0.96 (+0.06) | 2.76 (-0.16) | -1831 | 18.38 | 228 | 2.29 | -698 | 7.01 | 9960 | 157.5 | 160.5 | 161.0 | 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 | |||
| 2024-02-05 | 24.92 (-0.07) | 0.9 (0.0) | 2.92 (+0.08) | -459 | 10.67 | -11 | 0.26 | 356 | 8.28 | 4301 | 159.5 | 159.5 | 162.0 | 157.5 |
| 2024-02-02 | 24.99 (+0.49) | 0.9 (-0.02) | 2.84 (+0.39) | 2081 | 12.58 | -74 | 0.45 | 1625 | 9.82 | 16547 | 158.5 | 155.0 | 159.0 | 152.0 |
| 2024-01-26 | 24.5 (-0.3) | 0.92 (-0.06) | 2.45 (+0.17) | -455 | 3.63 | -63 | 0.5 | 746 | 5.96 | 12523 | 154.5 | 152.0 | 155.5 | 149.0 |
| 2024-01-19 | 24.8 (-0.15) | 0.98 (-0.05) | 2.28 (0.0) | -528 | 4.75 | -198 | 1.78 | -18 | 0.16 | 11123 | 150.5 | 151.0 | 153.0 | 144.5 |
| 2024-01-12 | 24.95 (-0.25) | 1.03 (0.0) | 2.28 (+0.04) | -481 | 4.71 | -10 | 0.1 | 188 | 1.84 | 10222 | 151.0 | 149.0 | 154.0 | 146.5 |
| 2024-01-05 | 25.2 (-0.54) | 1.03 (-0.12) | 2.24 (-0.12) | -3888 | 24.57 | -519 | 3.28 | -522 | 3.3 | 15821 | 148.0 | 159.0 | 159.0 | 144.0 |
| 2023-12-29 | 25.74 (+0.09) | 1.15 (-0.07) | 2.36 (+0.01) | 1115 | 11.25 | -275 | 2.77 | 45 | 0.45 | 9911 | 159.0 | 155.0 | 160.5 | 155.0 |
| 2023-12-22 | 25.65 (-1.14) | 1.22 (-0.32) | 2.35 (-0.06) | -5461 | 22.5 | -1346 | 5.55 | -249 | 1.03 | 24273 | 154.5 | 169.5 | 169.5 | 150.0 |
| 2023-12-15 | 26.79 (+0.48) | 1.54 (-0.01) | 2.41 (+0.02) | 2705 | 14.09 | -62 | 0.32 | 102 | 0.53 | 19201 | 170.0 | 168.5 | 172.0 | 165.0 |
| 2023-12-08 | 26.31 (+0.77) | 1.55 (-0.04) | 2.39 (-0.12) | 4513 | 12.91 | -177 | 0.51 | -515 | 1.47 | 34946 | 167.5 | 172.0 | 177.5 | 165.5 |
| 2023-12-01 | 25.54 (+0.2) | 1.59 (+0.41) | 2.51 (-0.07) | -597 | 1.25 | 1736 | 3.63 | -316 | 0.66 | 47888 | 167.5 | 167.0 | 173.5 | 155.0 |
| 2023-11-24 | 25.34 (-0.37) | 1.18 (-0.2) | 2.58 (+0.31) | -1838 | 3.52 | -843 | 1.62 | 1315 | 2.52 | 52169 | 167.0 | 153.0 | 170.0 | 150.5 |
| 2023-11-17 | 25.71 (+0.38) | 1.38 (-0.2) | 2.27 (0.0) | 1244 | 4.21 | -845 | 2.86 | 4 | 0.01 | 29563 | 152.5 | 158.5 | 159.0 | 150.0 |
| 2023-11-10 | 25.33 (+0.74) | 1.58 (+0.01) | 2.27 (+0.05) | 3641 | 10.7 | 37 | 0.11 | 210 | 0.62 | 34020 | 156.5 | 154.0 | 158.0 | 151.5 |
| 2023-11-03 | 24.59 (+2.05) | 1.57 (+0.62) | 2.22 (+0.16) | 12460 | 12.33 | 2662 | 2.63 | 682 | 0.68 | 101032 | 150.5 | 140.0 | 156.5 | 139.0 |
| 2023-10-27 | 22.54 (-0.25) | 0.95 (+0.35) | 2.06 (-0.14) | -1102 | 5.52 | 254 | 1.27 | -604 | 3.02 | 19975 | 127.5 | 125.5 | 129.5 | 121.0 |
| 2023-10-20 | 22.79 (-0.74) | 0.6 (-0.4) | 2.2 (-0.07) | -3097 | 11.48 | -1665 | 6.17 | -272 | 1.01 | 26979 | 126.5 | 137.0 | 141.5 | 125.5 |
| 2023-10-13 | 23.53 (-0.33) | 1.0 (0.0) | 2.27 (-0.02) | 925 | 11.2 | -6 | 0.07 | -87 | 1.05 | 8259 | 137.0 | 136.5 | 137.0 | 132.5 |
| 2023-10-06 | 23.86 (-1.43) | 1.0 (+0.02) | 2.29 (+0.03) | -5497 | 28.69 | 63 | 0.33 | 107 | 0.56 | 19161 | 134.5 | 131.0 | 138.0 | 130.0 |
| 2023-09-28 | 25.29 (-1.18) | 0.98 (+0.01) | 2.26 (0.0) | -4585 | 39.34 | 49 | 0.42 | 4 | 0.03 | 11655 | 129.0 | 136.5 | 137.0 | 128.0 |
| 2023-09-22 | 26.47 (-0.9) | 0.97 (0.0) | 2.26 (-0.1) | -3675 | 23.67 | -7 | 0.05 | -419 | 2.7 | 15528 | 136.0 | 146.5 | 148.0 | 132.5 |
| 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 | 27.37 (-0.36) | 0.97 (+0.51) | 2.36 (+0.05) | -1275 | 7.5 | 2174 | 12.79 | 202 | 1.19 | 16992 | 145.5 | 139.5 | 148.0 | 136.5 |
| 2023-09-08 | 27.73 (-1.79) | 0.46 (0.0) | 2.31 (-0.05) | -5621 | 19.03 | -11 | 0.04 | -205 | 0.69 | 29531 | 138.0 | 141.0 | 148.0 | 138.0 |
| 2023-09-01 | 29.52 (-0.74) | 0.46 (-0.01) | 2.36 (+0.12) | -3369 | 5.93 | -12 | 0.02 | 523 | 0.92 | 56822 | 140.5 | 129.0 | 146.0 | 128.5 |
| 2023-08-25 | 30.26 (-0.75) | 0.47 (-0.06) | 2.24 (+0.06) | -3382 | 15.26 | -257 | 1.16 | 225 | 1.01 | 22169 | 128.0 | 133.0 | 133.5 | 126.0 |
| 2023-08-18 | 31.01 (-0.26) | 0.53 (-0.08) | 2.18 (-0.13) | -2395 | 7.95 | -339 | 1.13 | -526 | 1.75 | 30111 | 132.0 | 141.0 | 141.5 | 129.0 |
| 2023-08-11 | 31.27 (+0.01) | 0.61 (-0.02) | 2.31 (-0.11) | -1177 | 5.94 | -108 | 0.54 | -472 | 2.38 | 19824 | 143.5 | 154.5 | 156.0 | 142.0 |
| 2023-08-04 | 31.26 (-1.57) | 0.63 (-0.6) | 2.42 (+0.04) | -8274 | 24.29 | -2549 | 7.48 | 177 | 0.52 | 34060 | 154.5 | 169.0 | 169.5 | 148.5 |
| 2023-07-28 | 32.83 (-1.04) | 1.23 (-0.3) | 2.38 (-0.15) | -5336 | 17.76 | -1270 | 4.23 | -665 | 2.21 | 30049 | 166.5 | 183.0 | 184.0 | 161.5 |
| 2023-07-21 | 33.87 (+0.2) | 1.53 (+0.04) | 2.53 (-0.09) | 775 | 2.17 | 185 | 0.52 | -353 | 0.99 | 35704 | 178.0 | 177.0 | 184.5 | 171.0 |
| 2023-07-14 | 33.67 (+0.51) | 1.49 (+0.01) | 2.62 (+0.1) | -134 | 0.51 | 34 | 0.13 | 416 | 1.6 | 26035 | 176.5 | 168.0 | 178.0 | 165.5 |
| 2023-07-07 | 33.16 (-1.12) | 1.48 (-0.09) | 2.52 (+0.06) | -7417 | 20.55 | 727 | 2.01 | 235 | 0.65 | 36098 | 167.5 | 165.5 | 180.0 | 162.5 |
| 2023-06-30 | 34.28 (-1.06) | 1.57 (-0.13) | 2.46 (+0.01) | -3663 | 24.27 | -558 | 3.7 | 72 | 0.48 | 15090 | 164.0 | 170.5 | 171.0 | 163.5 |
| 2023-06-21 | 35.34 (-0.03) | 1.7 (+0.03) | 2.45 (-0.09) | -658 | 6.74 | 144 | 1.48 | -401 | 4.11 | 9760 | 170.0 | 178.5 | 180.0 | 169.5 |
| 2023-06-16 | 35.37 (-0.12) | 1.67 (+0.4) | 2.54 (-0.01) | -755 | 2.51 | 1664 | 5.53 | -58 | 0.19 | 30087 | 179.5 | 174.5 | 184.5 | 173.5 |
| 2023-06-09 | 35.49 (-0.15) | 1.27 (+0.05) | 2.55 (+0.1) | 2593 | 7.56 | 228 | 0.66 | 452 | 1.32 | 34319 | 175.5 | 163.5 | 179.0 | 160.0 |
| 2023-06-02 | 35.64 (-0.18) | 1.22 (-0.02) | 2.45 (+0.06) | -162 | 1.16 | -76 | 0.55 | 228 | 1.64 | 13931 | 160.0 | 157.5 | 161.5 | 156.0 |
| 2023-05-26 | 35.82 (-0.38) | 1.24 (+0.05) | 2.39 (+0.14) | -2587 | 13.81 | 211 | 1.13 | 607 | 3.24 | 18732 | 155.0 | 155.0 | 157.0 | 147.0 |
| 2023-05-19 | 36.2 (-1.12) | 1.19 (-0.09) | 2.25 (+0.05) | -3897 | 14.78 | -396 | 1.5 | 218 | 0.83 | 26366 | 151.5 | 153.0 | 153.5 | 143.5 |
| 2023-05-12 | 37.32 (-0.11) | 1.28 (0.0) | 2.2 (-0.01) | -1543 | 15.47 | 4 | 0.04 | -25 | 0.25 | 9975 | 159.0 | 168.0 | 168.5 | 156.0 |
| 2023-05-05 | 37.43 (-0.16) | 1.28 (+0.01) | 2.21 (-0.03) | -762 | 8.27 | 38 | 0.41 | -146 | 1.58 | 9214 | 165.0 | 164.0 | 169.5 | 162.5 |
| 2023-04-28 | 37.59 (-0.83) | 1.27 (-0.08) | 2.24 (+0.06) | -4331 | 15.2 | -325 | 1.14 | 234 | 0.82 | 28488 | 163.5 | 168.0 | 172.5 | 154.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 38.42 (-0.1) | 1.35 (-0.07) | 2.18 (-0.04) | -597 | 3.43 | -306 | 1.76 | -139 | 0.8 | 17394 | 169.0 | 183.0 | 188.5 | 169.0 |
| 2023-04-14 | 38.52 (+0.64) | 1.42 (+0.05) | 2.22 (-0.02) | 2995 | 17.2 | 230 | 1.32 | -86 | 0.49 | 17414 | 183.0 | 179.5 | 187.0 | 179.5 |
| 2023-04-07 | 37.88 (+0.01) | 1.37 (0.0) | 2.24 (+0.06) | -195 | 2.11 | -5 | 0.05 | 255 | 2.76 | 9233 | 182.0 | 182.5 | 186.0 | 181.0 |
| 2023-03-31 | 37.87 (-0.32) | 1.37 (+0.13) | 2.18 (-0.14) | -1596 | 3.23 | -21 | 0.04 | -613 | 1.24 | 49475 | 182.5 | 180.5 | 188.5 | 176.0 |
| 2023-03-24 | 38.19 (+0.47) | 1.24 (-0.02) | 2.32 (+0.15) | 2520 | 11.85 | -75 | 0.35 | 660 | 3.1 | 21258 | 179.5 | 170.0 | 181.0 | 169.0 |
| 2023-03-17 | 37.72 (-0.12) | 1.26 (+0.01) | 2.17 (+0.06) | -662 | 4.14 | 56 | 0.35 | 250 | 1.56 | 15976 | 168.0 | 163.5 | 169.0 | 161.5 |
| 2023-03-10 | 37.84 (-0.58) | 1.25 (-0.03) | 2.11 (+0.03) | -2871 | 12.14 | -147 | 0.62 | 110 | 0.47 | 23654 | 164.5 | 169.5 | 178.0 | 164.0 |
| 2023-03-03 | 38.42 (-0.67) | 1.28 (0.0) | 2.08 (+0.03) | -3280 | 27.25 | 3 | 0.02 | 140 | 1.16 | 12035 | 167.0 | 164.0 | 170.5 | 163.5 |
| 2023-02-24 | 39.09 (+0.02) | 1.28 (0.0) | 2.05 (-0.03) | -385 | 1.75 | 23 | 0.1 | -125 | 0.57 | 22043 | 170.0 | 174.0 | 182.5 | 170.0 |
| 2023-02-17 | 39.07 (-1.26) | 1.28 (-0.03) | 2.08 (+0.17) | -4619 | 14.01 | -154 | 0.47 | 708 | 2.15 | 32973 | 173.0 | 168.5 | 176.5 | 166.0 |
| 2023-02-10 | 40.33 (-1.7) | 1.31 (-0.07) | 1.91 (+0.04) | -7369 | 16.9 | -267 | 0.61 | 171 | 0.39 | 43609 | 171.0 | 180.5 | 183.0 | 160.0 |
| 2023-02-03 | 42.03 (-0.62) | 1.38 (-0.03) | 1.87 (+0.11) | -2947 | 7.76 | -143 | 0.38 | 460 | 1.21 | 37956 | 183.0 | 185.0 | 196.0 | 182.0 |
| 2023-01-17 | 42.65 (+0.36) | 1.41 (-0.04) | 1.76 (+0.08) | 1549 | 9.45 | -148 | 0.9 | 362 | 2.21 | 16398 | 180.0 | 170.5 | 180.0 | 169.0 |
| 2023-01-13 | 42.29 (+1.84) | 1.45 (+0.21) | 1.68 (+0.08) | 8029 | 11.2 | 853 | 1.19 | 306 | 0.43 | 71699 | 170.5 | 160.5 | 186.5 | 158.0 |
| 2023-01-06 | 40.45 (+0.52) | 1.24 (+0.02) | 1.6 (+0.09) | 2479 | 14.53 | 109 | 0.64 | 397 | 2.33 | 17058 | 155.0 | 137.5 | 155.0 | 137.5 |
| 2022-12-30 | 39.93 (-0.25) | 1.22 (-0.11) | 1.51 (-0.05) | -685 | 5.28 | 15 | 0.12 | -215 | 1.66 | 12965 | 136.5 | 138.5 | 144.0 | 134.5 |
| 2022-12-23 | 40.18 (+0.06) | 1.33 (-0.01) | 1.56 (-0.09) | -247 | 2.09 | -47 | 0.4 | -383 | 3.24 | 11812 | 138.0 | 145.0 | 149.0 | 133.0 |
| 2022-12-16 | 40.12 (-0.37) | 1.34 (-0.03) | 1.65 (-0.03) | -1419 | 9.1 | -151 | 0.97 | -105 | 0.67 | 15595 | 146.0 | 147.5 | 155.5 | 145.0 |
| 2022-12-09 | 40.49 (-0.82) | 1.37 (+0.03) | 1.68 (-0.09) | -2936 | 18.98 | 147 | 0.95 | -409 | 2.64 | 15467 | 149.5 | 166.0 | 169.5 | 148.5 |
| 2022-12-02 | 41.31 (+0.19) | 1.34 (+0.14) | 1.77 (0.0) | 859 | 5.45 | 575 | 3.65 | 32 | 0.2 | 15769 | 164.5 | 157.0 | 168.5 | 154.0 |
| 2022-11-25 | 41.12 (-0.08) | 1.2 (+0.04) | 1.77 (+0.01) | 106 | 0.47 | 184 | 0.81 | 8 | 0.04 | 22766 | 158.5 | 155.5 | 167.5 | 149.0 |
| 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 | 41.2 (+0.41) | 1.16 (0.0) | 1.76 (0.0) | 1959 | 7.94 | 14 | 0.06 | -2 | 0.01 | 24677 | 156.0 | 147.0 | 160.5 | 147.0 |
| 2022-11-11 | 40.79 (+0.84) | 1.16 (+0.02) | 1.76 (+0.06) | 3662 | 10.86 | 57 | 0.17 | 294 | 0.87 | 33715 | 146.5 | 130.0 | 156.0 | 127.0 |
| 2022-11-04 | 39.95 (+0.32) | 1.14 (0.0) | 1.7 (+0.27) | 1326 | 3.55 | 8 | 0.02 | 1107 | 2.96 | 37381 | 128.5 | 115.0 | 130.5 | 111.0 |
| 2022-10-28 | 39.63 (+0.3) | 1.14 (+0.02) | 1.43 (-0.16) | 1165 | 2.91 | 79 | 0.2 | -673 | 1.68 | 39992 | 114.0 | 125.0 | 131.0 | 107.5 |
| 2022-10-21 | 39.33 (+0.05) | 1.12 (+0.01) | 1.59 (-0.05) | -424 | 1.48 | 56 | 0.2 | -209 | 0.73 | 28657 | 121.5 | 126.0 | 135.0 | 120.0 |
| 2022-10-14 | 39.28 (+0.2) | 1.11 (+0.01) | 1.64 (+0.03) | 494 | 2.19 | 43 | 0.19 | 115 | 0.51 | 22567 | 128.5 | 123.5 | 130.0 | 117.5 |
| 2022-10-07 | 39.08 (-0.1) | 1.1 (+0.27) | 1.61 (-0.13) | -1466 | 3.91 | 19 | 0.05 | -555 | 1.48 | 37509 | 127.0 | 121.5 | 140.0 | 120.0 |
| 2022-09-30 | 39.18 (-0.43) | 0.83 (-0.01) | 1.74 (+0.12) | -2462 | 10.35 | -33 | 0.14 | 521 | 2.19 | 23778 | 123.5 | 141.5 | 141.5 | 117.0 |
| 2022-09-23 | 39.61 (-0.92) | 0.84 (-0.03) | 1.62 (-0.02) | -4530 | 23.2 | -140 | 0.72 | -56 | 0.29 | 19522 | 144.0 | 160.0 | 160.5 | 139.5 |
| 2022-09-16 | 40.53 (-0.15) | 0.87 (-0.07) | 1.64 (-0.01) | -308 | 2.89 | -267 | 2.5 | -64 | 0.6 | 10675 | 159.5 | 166.5 | 169.5 | 159.0 |
| 2022-09-08 | 40.68 (-0.29) | 0.94 (+0.01) | 1.65 (+0.03) | -1049 | 11.58 | 34 | 0.38 | 125 | 1.38 | 9058 | 163.0 | 166.5 | 167.0 | 155.0 |
| 2022-09-02 | 40.97 (-0.57) | 0.93 (+0.07) | 1.62 (-0.01) | -2960 | 9.9 | 277 | 0.93 | -33 | 0.11 | 29904 | 165.0 | 162.5 | 178.5 | 160.0 |
| 2022-08-26 | 41.54 (-0.32) | 0.86 (-0.02) | 1.63 (+0.02) | -1418 | 12.45 | -54 | 0.47 | 62 | 0.54 | 11387 | 169.5 | 171.0 | 174.5 | 166.0 |
| 2022-08-19 | 41.86 (+0.41) | 0.88 (0.0) | 1.61 (+0.07) | 1620 | 9.84 | -34 | 0.21 | 303 | 1.84 | 16456 | 174.0 | 175.5 | 179.5 | 170.0 |
| 2022-08-12 | 41.45 (+0.39) | 0.88 (0.0) | 1.54 (+0.07) | 2178 | 15.24 | 24 | 0.17 | 319 | 2.23 | 14292 | 173.5 | 161.0 | 173.5 | 160.0 |
| 2022-08-05 | 41.06 (+0.25) | 0.88 (+0.01) | 1.47 (-0.06) | 1089 | 5.96 | 33 | 0.18 | -282 | 1.54 | 18265 | 165.0 | 158.0 | 165.0 | 153.0 |
| 2022-07-29 | 40.81 (-1.45) | 0.87 (-0.27) | 1.53 (+0.13) | -6806 | 14.41 | -1148 | 2.43 | 566 | 1.2 | 47235 | 159.0 | 181.0 | 182.5 | 150.5 |
| 2022-07-22 | 42.26 (+0.09) | 1.14 (+0.02) | 1.4 (-0.1) | 194 | 1.26 | 72 | 0.47 | -429 | 2.79 | 15394 | 185.0 | 176.0 | 191.5 | 173.0 |
| 2022-07-15 | 42.17 (+0.37) | 1.12 (-0.15) | 1.5 (0.0) | 756 | 3.64 | -622 | 3.0 | 10 | 0.05 | 20762 | 176.0 | 173.0 | 178.0 | 157.0 |
| 2022-07-08 | 41.8 (+0.41) | 1.27 (-0.46) | 1.5 (-0.02) | 1779 | 7.81 | -1926 | 8.46 | -76 | 0.33 | 22770 | 171.5 | 186.0 | 188.0 | 154.5 |
| 2022-07-01 | 41.39 (-0.25) | 1.73 (-0.31) | 1.52 (-0.05) | -984 | 6.9 | 108 | 0.76 | -211 | 1.48 | 14254 | 185.5 | 207.5 | 215.0 | 185.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 41.64 (-0.18) | 2.04 (-0.02) | 1.57 (+0.03) | -663 | 5.14 | -73 | 0.57 | 98 | 0.76 | 12897 | 204.0 | 203.0 | 212.0 | 196.5 |
| 2022-06-17 | 41.82 (-0.42) | 2.06 (-0.08) | 1.54 (-0.04) | -1630 | 9.59 | -337 | 1.98 | -170 | 1.0 | 16997 | 203.0 | 221.5 | 223.5 | 202.0 |
| 2022-06-10 | 42.24 (-0.15) | 2.14 (+0.22) | 1.58 (+0.01) | -652 | 2.41 | 937 | 3.46 | 48 | 0.18 | 27065 | 228.0 | 230.5 | 237.5 | 220.5 |
| 2022-06-02 | 42.39 (-1.34) | 1.92 (+0.63) | 1.57 (-0.06) | -5819 | 17.12 | 2688 | 7.91 | -253 | 0.74 | 33999 | 221.0 | 222.5 | 232.5 | 212.0 |
| 2022-05-27 | 43.73 (+0.07) | 1.29 (+0.01) | 1.63 (+0.09) | 196 | 1.18 | 11 | 0.07 | 380 | 2.29 | 16623 | 217.0 | 200.0 | 218.5 | 192.0 |
| 2022-05-20 | 43.66 (+0.01) | 1.28 (-0.08) | 1.54 (+0.02) | 84 | 0.6 | -321 | 2.3 | 81 | 0.58 | 13980 | 200.0 | 200.5 | 210.0 | 193.5 |
| 2022-05-13 | 43.65 (+0.38) | 1.36 (+0.01) | 1.52 (+0.03) | 1700 | 13.36 | 22 | 0.17 | 125 | 0.98 | 12729 | 198.0 | 195.0 | 198.0 | 188.5 |
| 2022-05-06 | 43.27 (+0.59) | 1.35 (-0.31) | 1.49 (+0.04) | 2716 | 11.96 | -1306 | 5.75 | 192 | 0.85 | 22711 | 198.5 | 194.0 | 200.0 | 190.5 |
| 2022-04-29 | 42.68 (-0.56) | 1.66 (-0.18) | 1.45 (-0.03) | -2875 | 13.33 | -740 | 3.43 | -135 | 0.63 | 21573 | 195.5 | 221.0 | 224.0 | 193.5 |
| 2022-04-22 | 43.24 (+0.2) | 1.84 (-0.27) | 1.48 (-0.01) | 648 | 5.37 | -1180 | 9.78 | -40 | 0.33 | 12065 | 226.0 | 226.5 | 237.0 | 225.0 |
| 2022-04-15 | 43.04 (-0.22) | 2.11 (-0.02) | 1.49 (-0.02) | -739 | 6.76 | -72 | 0.66 | -76 | 0.69 | 10936 | 230.0 | 240.5 | 241.0 | 226.0 |
| 2022-04-08 | 43.26 (-0.39) | 2.13 (-0.26) | 1.51 (0.0) | -1339 | 10.17 | -1078 | 8.19 | -13 | 0.1 | 13163 | 240.5 | 260.0 | 262.0 | 238.5 |
| 2022-04-01 | 43.65 (-0.68) | 2.39 (+0.17) | 1.51 (+0.02) | -3025 | 15.68 | -1606 | 8.32 | 67 | 0.35 | 19297 | 263.0 | 275.0 | 282.5 | 255.0 |
| 2022-03-25 | 44.33 (-0.7) | 2.22 (-0.08) | 1.49 (-0.01) | -2887 | 32.04 | -328 | 3.64 | -13 | 0.14 | 9012 | 280.5 | 292.5 | 294.5 | 280.0 |
| 2022-03-18 | 45.03 (-0.07) | 2.3 (-0.16) | 1.5 (-0.02) | -297 | 3.27 | -700 | 7.72 | -97 | 1.07 | 9069 | 292.5 | 292.0 | 298.5 | 283.5 |
| 2022-03-11 | 45.1 (-0.76) | 2.46 (+0.06) | 1.52 (0.0) | -3257 | 28.32 | 276 | 2.4 | 20 | 0.17 | 11501 | 290.5 | 300.0 | 300.0 | 282.0 |
| 2022-03-04 | 45.86 (-0.25) | 2.4 (+0.03) | 1.52 (+0.02) | -813 | 12.62 | 100 | 1.55 | 59 | 0.92 | 6440 | 303.0 | 306.0 | 316.0 | 302.0 |
| 2022-02-25 | 46.11 (-0.84) | 2.37 (+0.04) | 1.5 (-0.01) | -3280 | 27.3 | 172 | 1.43 | -23 | 0.19 | 12013 | 302.0 | 316.0 | 323.0 | 302.0 |
| 2022-02-18 | 46.95 (+0.18) | 2.33 (-0.14) | 1.51 (+0.1) | 710 | 4.62 | -585 | 3.81 | 430 | 2.8 | 15353 | 316.0 | 300.0 | 321.0 | 299.5 |
| 2022-02-11 | 46.77 (-0.82) | 2.47 (-0.05) | 1.41 (-0.05) | -3481 | 21.31 | -200 | 1.22 | -224 | 1.37 | 16333 | 320.0 | 341.0 | 346.0 | 318.5 |
| 2022-01-26 | 47.59 (+0.02) | 2.52 (0.0) | 1.46 (-0.01) | 348 | 4.71 | 8 | 0.11 | -68 | 0.92 | 7389 | 335.5 | 338.5 | 346.5 | 330.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 47.57 (-0.36) | 2.52 (-0.07) | 1.47 (-0.02) | -1886 | 10.99 | -324 | 1.89 | -55 | 0.32 | 17156 | 338.5 | 333.5 | 349.0 | 331.5 |
| 2022-01-14 | 47.93 (-0.85) | 2.59 (-0.27) | 1.49 (-0.05) | -3415 | 19.91 | -1116 | 6.51 | -236 | 1.38 | 17151 | 331.0 | 352.0 | 354.5 | 328.0 |
| 2022-01-07 | 48.78 (+0.06) | 2.86 (-0.06) | 1.54 (-0.05) | 248 | 1.33 | -250 | 1.34 | -208 | 1.11 | 18692 | 355.0 | 378.5 | 387.5 | 355.0 |
| 2021-12-30 | 48.72 (+0.27) | 2.92 (+0.01) | 1.59 (0.0) | 1302 | 22.12 | 30 | 0.51 | 14 | 0.24 | 5885 | 374.5 | 370.0 | 377.5 | 369.5 |
| 2021-12-24 | 48.45 (+0.61) | 2.91 (-0.01) | 1.59 (0.0) | 2775 | 20.77 | -71 | 0.53 | 6 | 0.04 | 13360 | 370.0 | 376.5 | 381.5 | 365.0 |
| 2021-12-17 | 47.84 (+0.24) | 2.92 (+0.49) | 1.59 (-0.06) | 702 | 2.62 | 2091 | 7.8 | -256 | 0.95 | 26819 | 376.0 | 380.0 | 394.5 | 373.5 |
| 2021-12-10 | 47.6 (+0.26) | 2.43 (+0.36) | 1.65 (+0.06) | 827 | 4.02 | 1526 | 7.42 | 260 | 1.26 | 20560 | 374.0 | 356.0 | 378.0 | 352.0 |
| 2021-12-03 | 47.34 (+0.24) | 2.07 (0.0) | 1.59 (-0.01) | 1214 | 4.55 | -10 | 0.04 | -42 | 0.16 | 26699 | 355.5 | 360.0 | 371.5 | 345.5 |
| 2021-11-26 | 47.1 (-0.03) | 2.07 (+0.08) | 1.6 (-0.01) | -73 | 0.67 | 363 | 3.31 | -53 | 0.48 | 10972 | 340.5 | 352.0 | 363.0 | 339.0 |
| 2021-11-19 | 47.13 (-0.19) | 1.99 (+0.05) | 1.61 (+0.07) | -886 | 5.9 | 192 | 1.28 | 270 | 1.8 | 15026 | 351.5 | 354.0 | 370.0 | 349.0 |
| 2021-11-12 | 47.32 (+0.09) | 1.94 (-0.01) | 1.54 (-0.01) | 417 | 5.31 | -27 | 0.34 | -31 | 0.39 | 7853 | 349.5 | 360.0 | 361.0 | 343.5 |
| 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 | 23.93 (+1.04) | 4.54 (-0.28) | 3.3 (-0.22) | 676 | 0.34 | -1190 | 0.6 | -954 | 0.48 | 199554 | 332.5 | 436.0 | 447.5 | 332.5 |
| 2026-06-30 | 22.89 (+0.18) | 4.82 (-1.97) | 3.52 (-0.53) | -16801 | 2.97 | -8329 | 1.47 | -2235 | 0.4 | 564744 | 426.0 | 528.0 | 573.0 | 399.0 |
| 2026-05-29 | 22.71 (-7.76) | 6.79 (+0.19) | 4.05 (-0.45) | -14695 | 2.4 | 799 | 0.13 | -1919 | 0.31 | 611560 | 527.0 | 553.0 | 588.0 | 436.0 |
| 2026-04-30 | 30.47 (+5.21) | 6.6 (+1.28) | 4.5 (+0.24) | 15096 | 1.97 | 5870 | 0.77 | 1004 | 0.13 | 765269 | 536.0 | 375.0 | 637.0 | 370.0 |
| 2026-03-31 | 25.26 (-5.08) | 5.32 (+3.61) | 4.26 (-0.07) | -27903 | 5.17 | 15314 | 2.84 | -281 | 0.05 | 539369 | 351.5 | 331.0 | 397.5 | 260.0 |
| 2026-02-26 | 30.34 (+1.78) | 1.71 (+0.14) | 4.33 (-0.08) | 4040 | 1.19 | 584 | 0.17 | -355 | 0.1 | 340075 | 338.0 | 227.0 | 348.5 | 214.5 |
| 2026-01-30 | 28.56 (+3.25) | 1.57 (+0.93) | 4.41 (+0.34) | 7032 | 1.07 | 4447 | 0.68 | 1469 | 0.22 | 656033 | 234.5 | 186.0 | 265.0 | 177.0 |
| 2025-12-31 | 25.31 (+1.9) | 0.64 (+0.34) | 4.07 (+0.92) | 3921 | 0.77 | 1420 | 0.28 | 3892 | 0.77 | 508504 | 183.0 | 145.0 | 203.0 | 140.0 |
| 2025-11-28 | 23.41 (+5.24) | 0.3 (+0.27) | 3.15 (+0.73) | 17380 | 5.8 | 1147 | 0.38 | 3110 | 1.04 | 299455 | 143.0 | 113.0 | 143.0 | 110.0 |
| 2025-10-31 | 18.17 (+1.86) | 0.03 (-0.06) | 2.42 (+0.19) | 6318 | 5.62 | -222 | 0.2 | 796 | 0.71 | 112387 | 107.5 | 93.7 | 107.5 | 91.0 |
| 2025-09-30 | 16.31 (+0.46) | 0.09 (-0.32) | 2.23 (-0.12) | 5189 | 5.35 | -1355 | 1.4 | -505 | 0.52 | 96954 | 92.9 | 92.0 | 103.5 | 87.5 |
| 2025-08-29 | 15.85 (-0.47) | 0.41 (-0.05) | 2.35 (+0.34) | -2832 | 2.41 | -222 | 0.19 | 1415 | 1.2 | 117499 | 92.7 | 82.0 | 99.1 | 80.3 |
| 2025-07-31 | 16.32 (-0.04) | 0.46 (-0.37) | 2.01 (+0.05) | -1495 | 1.72 | -1585 | 1.82 | 234 | 0.27 | 87121 | 86.0 | 87.5 | 92.7 | 79.7 |
| 2025-06-30 | 16.36 (+0.04) | 0.83 (-0.02) | 1.96 (-0.07) | 4612 | 10.58 | -66 | 0.15 | -323 | 0.74 | 43611 | 86.7 | 85.5 | 89.2 | 79.4 |
| 2025-05-29 | 16.32 (-0.08) | 0.85 (-0.03) | 2.03 (-0.26) | 438 | 0.63 | -141 | 0.2 | -1074 | 1.55 | 69100 | 85.7 | 87.8 | 92.8 | 81.1 |
| 2025-04-30 | 16.4 (-0.45) | 0.88 (-0.19) | 2.29 (-0.09) | -1833 | 1.9 | -814 | 0.85 | -386 | 0.4 | 96227 | 90.5 | 99.7 | 102.5 | 74.0 |
| 2025-03-31 | 16.85 (-0.28) | 1.07 (+0.72) | 2.38 (+0.07) | -5116 | 6.75 | 3069 | 4.05 | 275 | 0.36 | 75842 | 98.5 | 110.0 | 128.0 | 98.4 |
| 2025-02-27 | 17.13 (-0.22) | 0.35 (+0.21) | 2.31 (+0.03) | 1015 | 2.41 | 873 | 2.07 | 140 | 0.33 | 42136 | 111.0 | 100.0 | 118.5 | 98.5 |
| 2025-01-22 | 17.35 (+0.73) | 0.14 (+0.04) | 2.28 (0.0) | 5876 | 13.45 | -16 | 0.04 | -2 | 0.0 | 43701 | 104.0 | 112.0 | 112.0 | 96.0 |
| 2024-12-31 | 16.62 (-0.39) | 0.1 (0.0) | 2.28 (0.0) | -2697 | 6.36 | -26 | 0.06 | 8 | 0.02 | 42413 | 112.0 | 117.5 | 121.5 | 109.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 17.01 (-0.56) | 0.1 (-0.17) | 2.28 (-0.05) | -3702 | 8.6 | -696 | 1.62 | -231 | 0.54 | 43070 | 115.5 | 113.5 | 124.0 | 113.0 |
| 2024-10-30 | 17.57 (-2.18) | 0.27 (+0.08) | 2.33 (-0.15) | -8292 | 18.47 | -327 | 0.73 | -598 | 1.33 | 44885 | 122.0 | 136.5 | 141.5 | 121.5 |
| 2024-09-30 | 19.75 (-0.42) | 0.19 (-0.14) | 2.48 (+0.12) | -3493 | 5.64 | -588 | 0.95 | 479 | 0.77 | 61948 | 136.5 | 139.5 | 146.5 | 123.0 |
| 2024-08-30 | 20.17 (-0.37) | 0.33 (-1.29) | 2.36 (-0.12) | -3329 | 3.73 | -5460 | 6.12 | -489 | 0.55 | 89283 | 137.0 | 137.0 | 141.5 | 112.5 |
| 2024-07-31 | 20.54 (-5.97) | 1.62 (+0.31) | 2.48 (-0.34) | -24990 | 13.08 | 2168 | 1.14 | -1478 | 0.77 | 190999 | 135.0 | 177.5 | 183.0 | 135.0 |
| 2024-06-28 | 26.51 (+2.92) | 1.31 (+0.85) | 2.82 (+0.34) | 11388 | 7.96 | 3619 | 2.53 | 1460 | 1.02 | 143022 | 174.5 | 142.0 | 175.0 | 137.0 |
| 2024-05-31 | 23.59 (-0.27) | 0.46 (-0.02) | 2.48 (-0.04) | 1059 | 2.81 | -95 | 0.25 | -176 | 0.47 | 37635 | 141.5 | 145.0 | 147.0 | 137.5 |
| 2024-04-30 | 23.86 (+0.38) | 0.48 (-0.03) | 2.52 (-0.23) | 1169 | 2.16 | -88 | 0.16 | -951 | 1.76 | 54111 | 146.0 | 146.0 | 156.0 | 135.0 |
| 2024-03-29 | 23.48 (-0.84) | 0.51 (-0.45) | 2.75 (+0.2) | -4774 | 6.13 | -1894 | 2.43 | 832 | 1.07 | 77876 | 146.0 | 152.5 | 161.0 | 143.0 |
| 2024-02-29 | 24.32 (-0.25) | 0.96 (+0.05) | 2.55 (-0.07) | -2422 | 4.38 | 216 | 0.39 | -309 | 0.56 | 55300 | 152.0 | 156.0 | 166.0 | 151.0 |
| 2024-01-31 | 24.57 (-1.17) | 0.91 (-0.24) | 2.62 (+0.26) | -5047 | 8.4 | -858 | 1.43 | 1111 | 1.85 | 60060 | 155.0 | 159.0 | 159.0 | 144.0 |
| 2023-12-29 | 25.74 (+0.08) | 1.15 (-0.44) | 2.36 (-0.22) | 2211 | 2.38 | -1861 | 2.0 | -942 | 1.01 | 92967 | 159.0 | 171.0 | 177.5 | 150.0 |
| 2023-11-30 | 25.66 (+0.74) | 1.59 (+0.38) | 2.58 (+0.39) | 4953 | 2.43 | 1620 | 0.8 | 1686 | 0.83 | 203460 | 172.0 | 148.0 | 173.5 | 144.0 |
| 2023-10-31 | 24.92 (-0.37) | 1.21 (+0.23) | 2.19 (-0.07) | 1847 | 1.41 | -226 | 0.17 | -322 | 0.25 | 130956 | 145.0 | 131.0 | 152.5 | 121.0 |
| 2023-09-28 | 25.29 (-4.55) | 0.98 (+0.52) | 2.26 (-0.03) | -16044 | 19.31 | 2205 | 2.65 | -140 | 0.17 | 83098 | 129.0 | 137.0 | 148.0 | 128.0 |
| 2023-08-31 | 29.84 (-2.81) | 0.46 (-0.61) | 2.29 (-0.03) | -17107 | 11.61 | -2563 | 1.74 | -98 | 0.07 | 147292 | 136.0 | 155.0 | 158.0 | 126.0 |
| 2023-07-31 | 32.65 (-1.63) | 1.07 (-0.5) | 2.32 (-0.14) | -12714 | 9.47 | -1026 | 0.76 | -620 | 0.46 | 134193 | 164.0 | 165.5 | 184.5 | 161.5 |
| 2023-06-30 | 34.28 (-1.31) | 1.57 (+0.35) | 2.46 (+0.01) | -2198 | 2.35 | 1462 | 1.56 | 72 | 0.08 | 93587 | 164.0 | 159.0 | 184.5 | 157.0 |
| 2023-05-31 | 35.59 (-2.0) | 1.22 (-0.05) | 2.45 (+0.21) | -9236 | 12.5 | -203 | 0.27 | 875 | 1.18 | 73890 | 159.5 | 164.0 | 169.5 | 143.5 |
| 2023-04-28 | 37.59 (-0.28) | 1.27 (-0.1) | 2.24 (+0.06) | -2128 | 2.93 | -406 | 0.56 | 264 | 0.36 | 72531 | 163.5 | 182.5 | 188.5 | 154.0 |
| 2023-03-31 | 37.87 (-1.22) | 1.37 (+0.09) | 2.18 (+0.13) | -5889 | 4.81 | -184 | 0.15 | 547 | 0.45 | 122401 | 182.5 | 164.0 | 188.5 | 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 | |||
| 2023-02-24 | 39.09 (-3.68) | 1.28 (-0.17) | 2.05 (+0.13) | -15815 | 13.28 | -693 | 0.58 | 525 | 0.44 | 119120 | 170.0 | 194.5 | 195.0 | 160.0 |
| 2023-01-31 | 42.77 (+2.84) | 1.45 (+0.23) | 1.92 (+0.41) | 12552 | 10.24 | 966 | 0.79 | 1754 | 1.43 | 122620 | 192.0 | 137.5 | 196.0 | 137.5 |
| 2022-12-30 | 39.93 (-1.12) | 1.22 (+0.01) | 1.51 (-0.2) | -3947 | 6.14 | 484 | 0.75 | -847 | 1.32 | 64242 | 136.5 | 159.5 | 169.5 | 133.0 |
| 2022-11-30 | 41.05 (+1.06) | 1.21 (+0.07) | 1.71 (+0.2) | 5072 | 4.5 | 312 | 0.28 | 856 | 0.76 | 112663 | 156.0 | 121.0 | 167.5 | 120.0 |
| 2022-10-31 | 39.99 (+0.81) | 1.14 (+0.31) | 1.51 (-0.23) | 1269 | 0.89 | 203 | 0.14 | -1004 | 0.71 | 141973 | 122.0 | 121.5 | 140.0 | 107.5 |
| 2022-09-30 | 39.18 (-2.16) | 0.83 (-0.04) | 1.74 (+0.04) | -10507 | 13.47 | -145 | 0.19 | 169 | 0.22 | 78030 | 123.5 | 175.5 | 176.5 | 117.0 |
| 2022-08-31 | 41.34 (+0.53) | 0.87 (0.0) | 1.7 (+0.17) | 2667 | 3.54 | -15 | 0.02 | 726 | 0.96 | 75313 | 178.5 | 158.0 | 179.5 | 153.0 |
| 2022-07-29 | 40.81 (-0.6) | 0.87 (-0.85) | 1.53 (0.0) | -4216 | 3.81 | -3607 | 3.26 | 31 | 0.03 | 110639 | 159.0 | 194.5 | 196.0 | 150.5 |
| 2022-06-30 | 41.41 (-1.33) | 1.72 (+0.01) | 1.53 (-0.13) | -5362 | 6.88 | 1524 | 1.96 | -575 | 0.74 | 77921 | 192.5 | 224.5 | 237.5 | 192.0 |
| 2022-05-31 | 42.74 (+0.06) | 1.71 (+0.05) | 1.66 (+0.21) | 449 | 0.51 | 188 | 0.21 | 905 | 1.02 | 88862 | 225.0 | 194.0 | 232.5 | 188.5 |
| 2022-04-29 | 42.68 (-1.01) | 1.66 (-0.83) | 1.45 (-0.05) | -4525 | 7.27 | -3490 | 5.6 | -218 | 0.35 | 62270 | 195.5 | 260.0 | 263.0 | 193.5 |
| 2022-03-31 | 43.69 (-2.42) | 2.49 (+0.12) | 1.5 (0.0) | -10059 | 19.81 | -1838 | 3.62 | -10 | 0.02 | 50790 | 266.0 | 306.0 | 316.0 | 265.0 |
| 2022-02-25 | 46.11 (-1.48) | 2.37 (-0.15) | 1.5 (+0.04) | -6051 | 13.85 | -613 | 1.4 | 183 | 0.42 | 43700 | 302.0 | 341.0 | 346.0 | 299.5 |
| 2022-01-26 | 47.59 (-1.13) | 2.52 (-0.4) | 1.46 (-0.13) | -4705 | 7.79 | -1682 | 2.79 | -567 | 0.94 | 60390 | 335.5 | 378.5 | 387.5 | 328.0 |
| 2021-12-30 | 48.72 (+0.8) | 2.92 (+0.83) | 1.59 (-0.03) | 3405 | 4.48 | 3485 | 4.59 | -114 | 0.15 | 75988 | 374.5 | 360.5 | 394.5 | 345.5 |
| 2021-11-30 | 47.92 (+1.33) | 2.09 (+0.15) | 1.62 (+0.08) | 5516 | 7.24 | 660 | 0.87 | 321 | 0.42 | 76179 | 362.5 | 357.5 | 371.5 | 339.0 |
| 2021-10-29 | 46.59 (+1.23) | 1.94 (+0.12) | 1.54 (+0.02) | 5461 | 8.8 | 502 | 0.81 | 115 | 0.19 | 62062 | 357.5 | 307.0 | 357.5 | 290.5 |
| 2021-09-30 | 45.36 (-0.19) | 1.82 (+0.36) | 1.52 (-0.06) | -1084 | 1.9 | 856 | 1.5 | -266 | 0.47 | 57117 | 310.0 | 328.0 | 363.0 | 299.0 |
| 2021-08-31 | 45.55 () | 1.46 () | 1.58 () | -41 | 0.09 | 548 | 1.15 | -298 | 0.63 | 47562 | 330.5 | 350.0 | 356.0 | 308.0 |