- 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 | 16.95 (+0.43) | 2.05 (0.0) | 1.12 (-0.05) | 340 | 14.88 | 2 | 0.09 | -35 | 1.53 | 2285 | 652.0 | 688.0 | 698.0 | 652.0 |
| 2026-07-16 | 16.52 (+0.21) | 2.05 (0.0) | 1.17 (0.0) | 2 | 0.17 | 0 | 0.0 | -4 | 0.34 | 1173 | 724.0 | 735.0 | 748.0 | 715.0 |
| 2026-07-15 | 16.31 (+0.31) | 2.05 (0.0) | 1.17 (+0.01) | 198 | 13.63 | 0 | 0.0 | 4 | 0.28 | 1453 | 754.0 | 740.0 | 758.0 | 722.0 |
| 2026-07-14 | 16.0 (+0.52) | 2.05 (0.0) | 1.16 (0.0) | 343 | 14.77 | 0 | 0.0 | 3 | 0.13 | 2322 | 719.0 | 735.0 | 761.0 | 677.0 |
| 2026-07-13 | 15.48 (+0.2) | 2.05 (0.0) | 1.16 (+0.01) | 112 | 5.88 | 0 | 0.0 | 12 | 0.63 | 1904 | 750.0 | 765.0 | 765.0 | 708.0 |
| 2026-07-09 | 15.28 (-0.07) | 2.05 (+0.04) | 1.15 (-0.01) | -123 | 4.66 | 29 | 1.1 | -10 | 0.38 | 2638 | 746.0 | 785.0 | 785.0 | 746.0 |
| 2026-07-08 | 15.35 (+0.79) | 2.01 (0.0) | 1.16 (+0.02) | 560 | 10.14 | 0 | 0.0 | 12 | 0.22 | 5522 | 777.0 | 759.0 | 815.0 | 740.0 |
| 2026-07-07 | 14.56 (+0.05) | 2.01 (0.0) | 1.14 (+0.02) | -190 | 3.96 | 3 | 0.06 | 20 | 0.42 | 4796 | 742.0 | 817.0 | 864.0 | 726.0 |
| 2026-07-06 | 14.51 (-0.3) | 2.01 (-0.2) | 1.12 (-0.01) | -287 | 9.41 | -160 | 5.25 | -8 | 0.26 | 3049 | 799.0 | 830.0 | 845.0 | 785.0 |
| 2026-07-03 | 14.81 (-0.03) | 2.21 (-0.09) | 1.13 (+0.01) | -23 | 2.63 | -75 | 8.57 | 10 | 1.14 | 875 | 818.0 | 750.0 | 819.0 | 750.0 |
| 2026-07-02 | 14.84 (+0.05) | 2.3 (-0.06) | 1.12 (0.0) | 41 | 8.45 | -50 | 10.31 | -1 | 0.21 | 485 | 775.0 | 750.0 | 775.0 | 737.0 |
| 2026-07-01 | 14.79 (-0.33) | 2.36 (-0.13) | 1.12 (-0.01) | -266 | 27.94 | -100 | 10.5 | -11 | 1.16 | 952 | 750.0 | 809.0 | 821.0 | 750.0 |
| 2026-06-30 | 15.12 (+0.06) | 2.49 (0.0) | 1.13 (+0.02) | 39 | 5.69 | 0 | 0.0 | 17 | 2.48 | 685 | 792.0 | 742.0 | 792.0 | 725.0 |
| 2026-06-29 | 15.06 (+0.6) | 2.49 (-0.12) | 1.11 (-0.04) | 463 | 38.62 | -101 | 8.42 | -29 | 2.42 | 1199 | 720.0 | 706.0 | 724.0 | 690.0 |
| 2026-06-26 | 14.46 (-0.18) | 2.61 (0.0) | 1.15 (0.0) | -141 | 8.42 | 0 | 0.0 | 3 | 0.18 | 1675 | 720.0 | 795.0 | 795.0 | 720.0 |
| 2026-06-25 | 14.64 (-0.14) | 2.61 (-0.23) | 1.15 (-0.02) | -115 | 11.52 | -185 | 18.54 | -16 | 1.6 | 998 | 800.0 | 845.0 | 846.0 | 789.0 |
| 2026-06-24 | 14.78 (-0.13) | 2.84 (-0.01) | 1.17 (0.0) | -103 | 18.36 | -8 | 1.43 | 0 | 0.0 | 561 | 840.0 | 839.0 | 860.0 | 838.0 |
| 2026-06-23 | 14.91 (-0.2) | 2.85 (0.0) | 1.17 (0.0) | -172 | 18.26 | 0 | 0.0 | -2 | 0.21 | 942 | 868.0 | 870.0 | 885.0 | 868.0 |
| 2026-06-22 | 15.11 (-0.19) | 2.85 (-0.01) | 1.17 (-0.04) | -406 | 30.25 | -5 | 0.37 | -34 | 2.53 | 1342 | 870.0 | 895.0 | 895.0 | 870.0 |
| 2026-06-18 | 15.3 (-0.57) | 2.86 (-0.82) | 1.21 (+0.03) | -647 | 14.19 | -662 | 14.52 | 21 | 0.46 | 4559 | 893.0 | 910.0 | 910.0 | 871.0 |
| 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 | 15.87 (-0.09) | 3.68 (-0.15) | 1.18 (+0.05) | -131 | 3.16 | -122 | 2.94 | 40 | 0.96 | 4148 | 903.0 | 879.0 | 911.0 | 855.0 |
| 2026-06-16 | 15.96 (-0.01) | 3.83 (-0.03) | 1.13 (+0.03) | -124 | 2.83 | -27 | 0.62 | 26 | 0.59 | 4379 | 876.0 | 871.0 | 917.0 | 868.0 |
| 2026-06-15 | 15.97 (+0.64) | 3.86 (-0.28) | 1.1 (0.0) | 461 | 13.56 | -222 | 6.53 | 3 | 0.09 | 3399 | 860.0 | 880.0 | 892.0 | 842.0 |
| 2026-06-12 | 15.33 (+0.09) | 4.14 (-0.04) | 1.1 (0.0) | -40 | 1.52 | -33 | 1.26 | -2 | 0.08 | 2624 | 860.0 | 899.0 | 900.0 | 846.0 |
| 2026-06-11 | 15.24 (+1.9) | 4.18 (-1.09) | 1.1 (-0.01) | 1462 | 25.15 | -874 | 15.04 | -7 | 0.12 | 5812 | 843.0 | 880.0 | 900.0 | 796.0 |
| 2026-06-10 | 13.34 (-0.64) | 5.27 (-1.28) | 1.11 (-0.24) | -693 | 10.84 | -1037 | 16.22 | -195 | 3.05 | 6393 | 884.0 | 923.0 | 937.0 | 884.0 |
| 2026-06-09 | 13.98 (-0.32) | 6.55 (0.0) | 1.35 (0.0) | -458 | 16.04 | 1 | 0.04 | 1 | 0.04 | 2855 | 982.0 | 980.0 | 999.0 | 946.0 |
| 2026-06-08 | 14.3 (+0.25) | 6.55 (-0.14) | 1.35 (-0.04) | 144 | 5.9 | -116 | 4.75 | -36 | 1.47 | 2442 | 955.0 | 918.0 | 964.0 | 918.0 |
| 2026-06-05 | 14.05 (+0.36) | 6.69 (+0.26) | 1.39 (0.0) | -68 | 1.46 | 219 | 4.69 | 3 | 0.06 | 4666 | 1020.0 | 993.0 | 1055.0 | 947.0 |
| 2026-06-04 | 13.69 (-0.41) | 6.43 (+0.01) | 1.39 (-0.16) | -576 | 15.85 | 0 | 0.0 | -124 | 3.41 | 3635 | 990.0 | 1005.0 | 1035.0 | 990.0 |
| 2026-06-03 | 14.1 (+0.3) | 6.42 (0.0) | 1.55 (+0.16) | 236 | 16.76 | 0 | 0.0 | 121 | 8.59 | 1408 | 1085.0 | 1065.0 | 1085.0 | 1065.0 |
| 2026-06-02 | 13.8 (-1.14) | 6.42 (-0.53) | 1.39 (-0.01) | -1009 | 22.8 | -426 | 9.62 | -3 | 0.07 | 4426 | 988.0 | 1100.0 | 1120.0 | 982.0 |
| 2026-06-01 | 14.94 (+0.08) | 6.95 (-0.59) | 1.4 (0.0) | 61 | 2.2 | -478 | 17.26 | -4 | 0.14 | 2769 | 1060.0 | 1035.0 | 1100.0 | 1015.0 |
| 2026-05-29 | 14.86 (-0.1) | 7.54 (-0.74) | 1.4 (-0.01) | -163 | 5.25 | -593 | 19.1 | -2 | 0.06 | 3104 | 1030.0 | 1050.0 | 1080.0 | 1015.0 |
| 2026-05-28 | 14.96 (+0.01) | 8.28 (-0.5) | 1.41 (0.0) | 8 | 0.22 | -404 | 11.11 | -7 | 0.19 | 3636 | 1050.0 | 1080.0 | 1085.0 | 1025.0 |
| 2026-05-27 | 14.95 (-0.09) | 8.78 (-1.57) | 1.41 (-0.03) | -191 | 3.46 | -1262 | 22.88 | -17 | 0.31 | 5515 | 1100.0 | 1225.0 | 1230.0 | 1100.0 |
| 2026-05-26 | 15.04 (+0.07) | 10.35 (+0.26) | 1.44 (-0.07) | -73 | 1.74 | 210 | 5.01 | -58 | 1.38 | 4195 | 1220.0 | 1215.0 | 1250.0 | 1150.0 |
| 2026-05-25 | 14.97 (-1.19) | 10.09 (+0.29) | 1.51 (-0.08) | -1180 | 16.46 | 231 | 3.22 | -66 | 0.92 | 7167 | 1210.0 | 1245.0 | 1255.0 | 1145.0 |
| 2026-05-22 | 16.16 (-0.69) | 9.8 (+0.53) | 1.59 (+0.1) | -717 | 21.08 | 430 | 12.64 | 84 | 2.47 | 3402 | 1145.0 | 1135.0 | 1145.0 | 1080.0 |
| 2026-05-21 | 16.85 (-0.07) | 9.27 (+0.26) | 1.49 (+0.06) | -71 | 2.83 | 208 | 8.28 | 43 | 1.71 | 2511 | 1045.0 | 995.0 | 1045.0 | 974.0 |
| 2026-05-20 | 16.92 (-0.22) | 9.01 (-0.04) | 1.43 (-0.01) | -176 | 29.98 | -33 | 5.62 | -8 | 1.36 | 587 | 952.0 | 904.0 | 990.0 | 904.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 17.14 (+0.03) | 9.05 (-0.06) | 1.44 (0.0) | 24 | 6.35 | -46 | 12.17 | -2 | 0.53 | 378 | 900.0 | 897.0 | 930.0 | 897.0 |
| 2026-05-18 | 17.11 (+0.09) | 9.11 (-0.49) | 1.44 (+0.05) | 68 | 7.11 | -397 | 41.48 | 40 | 4.18 | 957 | 900.0 | 902.0 | 931.0 | 865.0 |
| 2026-05-15 | 17.02 (-0.13) | 9.6 (-0.01) | 1.39 (+0.02) | -105 | 14.66 | -11 | 1.54 | 16 | 2.23 | 716 | 950.0 | 1020.0 | 1020.0 | 950.0 |
| 2026-05-14 | 17.15 (-15.97) | 9.61 (-0.02) | 1.37 (+0.01) | -98 | 26.63 | -14 | 3.8 | 13 | 3.53 | 368 | 1020.0 | 1075.0 | 1075.0 | 1020.0 |
| 2026-05-13 | 33.12 (-0.03) | 9.63 (-0.02) | 1.36 (-0.02) | -22 | 5.26 | -11 | 2.63 | -18 | 4.31 | 418 | 1035.0 | 1020.0 | 1055.0 | 1010.0 |
| 2026-05-12 | 33.15 (+0.17) | 9.65 (-0.05) | 1.38 (+0.01) | 132 | 27.39 | -42 | 8.71 | 6 | 1.24 | 482 | 1065.0 | 1100.0 | 1130.0 | 1065.0 |
| 2026-05-11 | 32.98 (-0.06) | 9.7 (-0.04) | 1.37 (+0.02) | -53 | 7.6 | -30 | 4.3 | 20 | 2.87 | 697 | 1040.0 | 1030.0 | 1050.0 | 1000.0 |
| 2026-05-08 | 33.04 (+0.37) | 9.74 (-0.11) | 1.35 (-0.03) | 65 | 5.21 | -94 | 7.53 | -20 | 1.6 | 1248 | 1010.0 | 1035.0 | 1050.0 | 1000.0 |
| 2026-05-07 | 32.67 (+0.44) | 9.85 (-0.44) | 1.38 (+0.02) | 353 | 29.79 | -351 | 29.62 | 13 | 1.1 | 1185 | 1085.0 | 1075.0 | 1100.0 | 1070.0 |
| 2026-05-06 | 32.23 (+1.8) | 10.29 (-0.18) | 1.36 (-0.07) | 946 | 15.83 | -148 | 2.48 | -60 | 1.0 | 5976 | 1135.0 | 1220.0 | 1225.0 | 1100.0 |
| 2026-05-05 | 30.43 (-0.02) | 10.47 (+0.1) | 1.43 (-0.09) | -184 | 2.42 | 84 | 1.11 | -67 | 0.88 | 7597 | 1220.0 | 1260.0 | 1300.0 | 1205.0 |
| 2026-05-04 | 30.45 (-0.71) | 10.37 (+0.11) | 1.52 (0.0) | -743 | 14.87 | 90 | 1.8 | 2 | 0.04 | 4996 | 1255.0 | 1255.0 | 1255.0 | 1190.0 |
| 2026-04-30 | 31.16 (+0.73) | 10.26 (0.0) | 1.52 (+0.04) | 590 | 17.79 | -2 | 0.06 | 28 | 0.84 | 3316 | 1145.0 | 1145.0 | 1145.0 | 1125.0 |
| 2026-04-29 | 30.43 (+0.01) | 10.26 (-0.18) | 1.48 (-0.03) | -6 | 0.19 | -146 | 4.57 | -25 | 0.78 | 3192 | 1045.0 | 1015.0 | 1070.0 | 1010.0 |
| 2026-04-28 | 30.42 (-0.96) | 10.44 (-0.49) | 1.51 (+0.11) | -1139 | 14.04 | -391 | 4.82 | 88 | 1.08 | 8113 | 1070.0 | 1040.0 | 1130.0 | 990.0 |
| 2026-04-27 | 31.38 (-0.15) | 10.93 (-0.59) | 1.4 (-0.18) | -124 | 3.16 | -479 | 12.22 | -147 | 3.75 | 3919 | 1040.0 | 1160.0 | 1160.0 | 1040.0 |
| 2026-04-24 | 31.53 (-2.3) | 11.52 (+1.15) | 1.58 (-0.21) | -1871 | 16.69 | 930 | 8.29 | -167 | 1.49 | 11213 | 1155.0 | 1250.0 | 1275.0 | 1100.0 |
| 2026-04-23 | 33.83 (-0.3) | 10.37 (0.0) | 1.79 (+0.05) | -272 | 24.07 | -5 | 0.44 | 45 | 3.98 | 1130 | 1160.0 | 1215.0 | 1245.0 | 1070.0 |
| 2026-04-22 | 34.13 (-0.9) | 10.37 (-0.16) | 1.74 (+0.06) | -760 | 56.89 | -124 | 9.28 | 45 | 3.37 | 1336 | 1180.0 | 1245.0 | 1245.0 | 1170.0 |
| 2026-04-21 | 35.03 (-0.39) | 10.53 (+0.17) | 1.68 (-0.02) | -427 | 45.23 | 133 | 14.09 | -14 | 1.48 | 944 | 1260.0 | 1300.0 | 1300.0 | 1215.0 |
| 2026-04-20 | 35.42 (-0.29) | 10.36 (-0.31) | 1.7 (0.0) | -238 | 31.52 | 70 | 9.27 | -3 | 0.4 | 755 | 1295.0 | 1245.0 | 1315.0 | 1245.0 |
| 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 | 35.71 (+0.06) | 10.67 (+0.04) | 1.7 (-0.05) | 46 | 9.83 | 26 | 5.56 | -39 | 8.33 | 468 | 1225.0 | 1165.0 | 1240.0 | 1165.0 |
| 2026-04-16 | 35.65 (-0.24) | 10.63 (-0.06) | 1.75 (+0.05) | -305 | 42.01 | -48 | 6.61 | 39 | 5.37 | 726 | 1135.0 | 1220.0 | 1220.0 | 1135.0 |
| 2026-04-15 | 35.89 (+0.23) | 10.69 (-0.23) | 1.7 (0.0) | 187 | 33.21 | -184 | 32.68 | -2 | 0.36 | 563 | 1210.0 | 1180.0 | 1270.0 | 1180.0 |
| 2026-04-14 | 35.66 (+0.28) | 10.92 (-0.07) | 1.7 (-0.01) | 153 | 21.05 | -55 | 7.57 | -5 | 0.69 | 727 | 1200.0 | 1215.0 | 1215.0 | 1110.0 |
| 2026-04-13 | 35.38 (+0.02) | 10.99 (-0.04) | 1.71 (+0.02) | 16 | 2.86 | -31 | 5.55 | 16 | 2.86 | 559 | 1200.0 | 1205.0 | 1265.0 | 1180.0 |
| 2026-04-10 | 35.36 (+0.04) | 11.03 (0.0) | 1.69 (+0.02) | 26 | 2.83 | 0 | 0.0 | 12 | 1.3 | 920 | 1260.0 | 1230.0 | 1260.0 | 1190.0 |
| 2026-04-09 | 35.32 (+0.14) | 11.03 (+2.33) | 1.67 (-0.16) | 106 | 1.13 | 1877 | 19.99 | -129 | 1.37 | 9388 | 1220.0 | 1155.0 | 1255.0 | 1140.0 |
| 2026-04-08 | 35.18 (+0.32) | 8.7 (+0.21) | 1.83 (-0.13) | 122 | 4.1 | 172 | 5.79 | -99 | 3.33 | 2973 | 1145.0 | 1110.0 | 1145.0 | 1105.0 |
| 2026-04-07 | 34.86 (-1.08) | 8.49 (+1.57) | 1.96 (-0.2) | -1010 | 9.1 | 1259 | 11.34 | -164 | 1.48 | 11101 | 1045.0 | 983.0 | 1045.0 | 955.0 |
| 2026-04-02 | 35.94 (+1.54) | 6.92 (+0.44) | 2.16 (+0.17) | 1120 | 19.75 | 360 | 6.35 | 136 | 2.4 | 5672 | 952.0 | 923.0 | 952.0 | 923.0 |
| 2026-04-01 | 34.4 (-0.27) | 6.48 (+0.25) | 1.99 (-0.05) | -219 | 7.71 | 201 | 7.07 | -39 | 1.37 | 2842 | 866.0 | 866.0 | 866.0 | 840.0 |
| 2026-03-31 | 34.67 (-0.25) | 6.23 (0.0) | 2.04 (-0.02) | -199 | 22.93 | 0 | 0.0 | -19 | 2.19 | 868 | 788.0 | 851.0 | 870.0 | 788.0 |
| 2026-03-30 | 34.92 (-0.09) | 6.23 (0.0) | 2.06 (0.0) | -78 | 12.38 | 0 | 0.0 | 7 | 1.11 | 630 | 875.0 | 830.0 | 875.0 | 808.0 |
| 2026-03-27 | 35.01 (+0.14) | 6.23 (+0.02) | 2.06 (+0.03) | 94 | 9.78 | 14 | 1.46 | 20 | 2.08 | 961 | 854.0 | 762.0 | 854.0 | 756.0 |
| 2026-03-26 | 34.87 (-0.08) | 6.21 (-0.04) | 2.03 (+0.04) | -63 | 7.28 | -31 | 3.58 | 33 | 3.82 | 865 | 809.0 | 884.0 | 910.0 | 809.0 |
| 2026-03-25 | 34.95 (-0.12) | 6.25 (+0.01) | 1.99 (+0.01) | -94 | 9.93 | 8 | 0.84 | 6 | 0.63 | 947 | 898.0 | 921.0 | 922.0 | 885.0 |
| 2026-03-24 | 35.07 (+0.24) | 6.24 (+0.01) | 1.98 (+0.03) | 155 | 12.22 | 5 | 0.39 | 28 | 2.21 | 1268 | 839.0 | 855.0 | 855.0 | 750.0 |
| 2026-03-23 | 34.83 (-0.21) | 6.23 (0.0) | 1.95 (-0.01) | -169 | 16.93 | 0 | 0.0 | -8 | 0.8 | 998 | 821.0 | 851.0 | 900.0 | 821.0 |
| 2026-03-20 | 35.04 (+0.05) | 6.23 (+0.03) | 1.96 (+0.02) | 38 | 3.71 | 27 | 2.63 | 13 | 1.27 | 1025 | 912.0 | 960.0 | 960.0 | 912.0 |
| 2026-03-19 | 34.99 (+0.11) | 6.2 (+0.05) | 1.94 (+0.08) | 73 | 10.3 | 38 | 5.36 | 65 | 9.17 | 709 | 918.0 | 913.0 | 925.0 | 910.0 |
| 2026-03-18 | 34.88 (-0.06) | 6.15 (+0.01) | 1.86 (0.0) | -110 | 9.43 | 5 | 0.43 | -4 | 0.34 | 1166 | 888.0 | 890.0 | 905.0 | 845.0 |
| 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 | 34.94 (-2.91) | 6.14 (+0.41) | 1.86 (+0.02) | -2450 | 21.02 | 334 | 2.86 | 23 | 0.2 | 11658 | 881.0 | 912.0 | 984.0 | 874.0 |
| 2026-03-16 | 37.85 (+0.25) | 5.73 (+1.03) | 1.84 (-0.06) | -20 | 0.28 | 829 | 11.76 | -55 | 0.78 | 7052 | 960.0 | 960.0 | 976.0 | 925.0 |
| 2026-03-13 | 37.6 (-0.17) | 4.7 (+0.03) | 1.9 (+0.03) | -143 | 13.66 | 20 | 1.91 | 26 | 2.48 | 1047 | 888.0 | 810.0 | 919.0 | 810.0 |
| 2026-03-12 | 37.77 (+0.02) | 4.67 (+0.05) | 1.87 (+0.21) | 9 | 0.36 | 43 | 1.73 | 166 | 6.66 | 2491 | 841.0 | 847.0 | 847.0 | 816.0 |
| 2026-03-11 | 37.75 (-0.04) | 4.62 (0.0) | 1.66 (+0.02) | -125 | 25.83 | 0 | 0.0 | 23 | 4.75 | 484 | 770.0 | 770.0 | 770.0 | 770.0 |
| 2026-03-10 | 37.79 (-0.08) | 4.62 (+0.03) | 1.64 (-0.01) | -63 | 7.21 | 27 | 3.09 | -11 | 1.26 | 874 | 700.0 | 716.0 | 716.0 | 685.0 |
| 2026-03-09 | 37.87 (+0.13) | 4.59 (0.0) | 1.65 (-0.01) | 106 | 9.18 | 0 | 0.0 | -7 | 0.61 | 1155 | 651.0 | 651.0 | 657.0 | 651.0 |
| 2026-03-06 | 37.74 (+0.21) | 4.59 (0.0) | 1.66 (+0.02) | 165 | 17.35 | 0 | 0.0 | 17 | 1.79 | 951 | 723.0 | 675.0 | 723.0 | 675.0 |
| 2026-03-05 | 37.53 (+0.24) | 4.59 (0.0) | 1.64 (-0.07) | 192 | 11.17 | 0 | 0.0 | -60 | 3.49 | 1719 | 718.0 | 765.0 | 775.0 | 650.0 |
| 2026-03-04 | 37.29 (+0.53) | 4.59 (0.0) | 1.71 (-0.07) | 419 | 28.62 | 0 | 0.0 | -55 | 3.76 | 1464 | 721.0 | 756.0 | 756.0 | 720.0 |
| 2026-03-03 | 36.76 (+0.04) | 4.59 (+0.03) | 1.78 (-0.09) | 2 | 0.21 | 20 | 2.11 | -72 | 7.59 | 949 | 799.0 | 840.0 | 850.0 | 755.0 |
| 2026-03-02 | 36.72 (+0.31) | 4.56 (0.0) | 1.87 (-0.04) | 244 | 23.3 | 0 | 0.0 | -32 | 3.06 | 1047 | 808.0 | 725.0 | 843.0 | 725.0 |
| 2026-02-26 | 36.41 (+0.05) | 4.56 (-0.01) | 1.91 (-0.06) | 42 | 2.89 | -6 | 0.41 | -51 | 3.51 | 1453 | 776.0 | 761.0 | 859.0 | 761.0 |
| 2026-02-25 | 36.36 (+0.53) | 4.57 (0.0) | 1.97 (-0.02) | 348 | 25.64 | 0 | 0.0 | -18 | 1.33 | 1357 | 782.0 | 743.0 | 782.0 | 705.0 |
| 2026-02-24 | 35.83 (+0.69) | 4.57 (+0.07) | 1.99 (-0.02) | 543 | 32.19 | 60 | 3.56 | -16 | 0.95 | 1687 | 711.0 | 647.0 | 711.0 | 647.0 |
| 2026-02-23 | 35.14 (+0.11) | 4.5 (0.0) | 2.01 (-0.03) | 92 | 9.44 | 0 | 0.0 | -20 | 2.05 | 975 | 647.0 | 640.0 | 647.0 | 640.0 |
| 2026-02-11 | 35.03 (+0.69) | 4.5 (0.0) | 2.04 (-0.02) | 553 | 39.58 | 0 | 0.0 | -17 | 1.22 | 1397 | 589.0 | 565.0 | 593.0 | 555.0 |
| 2026-02-10 | 34.34 (+0.65) | 4.5 (0.0) | 2.06 (+0.1) | 529 | 21.49 | 0 | 0.0 | 80 | 3.25 | 2462 | 567.0 | 560.0 | 590.0 | 540.0 |
| 2026-02-09 | 33.69 (+1.31) | 4.5 (0.0) | 1.96 (+0.01) | 1052 | 42.57 | 0 | 0.0 | 7 | 0.28 | 2471 | 537.0 | 512.0 | 537.0 | 512.0 |
| 2026-02-06 | 32.38 (+1.27) | 4.5 (0.0) | 1.95 (+0.02) | 1025 | 58.98 | 0 | 0.0 | 15 | 0.86 | 1738 | 489.0 | 468.5 | 489.5 | 445.5 |
| 2026-02-05 | 31.11 (+0.26) | 4.5 (0.0) | 1.93 (+0.03) | 200 | 16.85 | 0 | 0.0 | 25 | 2.11 | 1187 | 472.0 | 485.0 | 488.0 | 461.0 |
| 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 | 30.85 (+1.81) | 4.5 (0.0) | 1.9 (+0.08) | 1456 | 67.66 | 0 | 0.0 | 69 | 3.21 | 2152 | 490.0 | 468.0 | 490.0 | 468.0 |
| 2026-02-03 | 29.04 (+0.78) | 4.5 (+0.23) | 1.82 (+0.02) | 605 | 30.54 | 180 | 9.09 | 15 | 0.76 | 1981 | 457.5 | 467.0 | 467.0 | 450.0 |
| 2026-02-02 | 28.26 (+0.72) | 4.27 (0.0) | 1.8 (+0.1) | 446 | 28.41 | 0 | 0.0 | 83 | 5.29 | 1570 | 430.0 | 435.0 | 436.0 | 430.0 |
| 2026-01-30 | 27.54 (-0.04) | 4.27 (+0.79) | 1.7 (-0.18) | -96 | 0.54 | 641 | 3.62 | -149 | 0.84 | 17728 | 456.0 | 482.0 | 483.0 | 451.0 |
| 2026-01-29 | 27.58 (+1.57) | 3.48 (+1.47) | 1.88 (-0.26) | 1000 | 3.32 | 1185 | 3.93 | -211 | 0.7 | 30144 | 472.5 | 476.0 | 495.0 | 464.5 |
| 2026-01-28 | 26.01 (+0.02) | 2.01 (+0.49) | 2.14 (+0.07) | -246 | 1.6 | 393 | 2.56 | 60 | 0.39 | 15350 | 466.5 | 431.5 | 466.5 | 430.0 |
| 2026-01-27 | 25.99 (+5.59) | 1.52 (+0.53) | 2.07 (+0.13) | 4402 | 22.77 | 427 | 2.21 | 107 | 0.55 | 19330 | 424.5 | 401.0 | 424.5 | 400.5 |
| 2026-01-26 | 20.4 (-1.64) | 0.99 (+0.29) | 1.94 (+0.1) | -1996 | 16.92 | 232 | 1.97 | 81 | 0.69 | 11798 | 386.0 | 382.0 | 400.0 | 380.5 |
| 2026-01-23 | 22.04 (+0.16) | 0.7 (0.0) | 1.84 (+0.09) | 127 | 14.72 | 0 | 0.0 | 72 | 8.34 | 863 | 382.0 | 376.5 | 382.0 | 372.0 |
| 2026-01-22 | 21.88 (+0.03) | 0.7 (0.0) | 1.75 (+0.04) | 27 | 8.63 | 0 | 0.0 | 29 | 9.27 | 313 | 372.0 | 376.5 | 376.5 | 370.0 |
| 2026-01-21 | 21.85 (-0.05) | 0.7 (-2.12) | 1.71 (+0.01) | -43 | 8.96 | 0 | 0.0 | 8 | 1.67 | 480 | 366.0 | 378.0 | 378.0 | 365.0 |
| 2026-01-20 | 21.9 (+0.12) | 2.82 (0.0) | 1.7 (+0.07) | 80 | 14.16 | 0 | 0.0 | 54 | 9.56 | 565 | 371.5 | 354.0 | 373.0 | 354.0 |
| 2026-01-19 | 21.78 (+0.19) | 2.82 (0.0) | 1.63 (0.0) | 15 | 2.43 | 1 | 0.16 | 1 | 0.16 | 618 | 349.5 | 361.0 | 361.0 | 348.5 |
| 2026-01-16 | 21.59 (+0.01) | 2.82 (+0.01) | 1.63 (+0.05) | -20 | 4.02 | 9 | 1.81 | 45 | 9.05 | 497 | 360.0 | 370.0 | 370.0 | 360.0 |
| 2026-01-15 | 21.58 (+0.11) | 2.81 (0.0) | 1.58 (+0.01) | 28 | 8.36 | 0 | 0.0 | 7 | 2.09 | 335 | 365.0 | 360.0 | 366.0 | 356.0 |
| 2026-01-14 | 21.47 (+0.2) | 2.81 (-0.01) | 1.57 (+0.07) | 37 | 5.1 | -13 | 1.79 | 50 | 6.89 | 726 | 363.5 | 345.0 | 365.0 | 345.0 |
| 2026-01-13 | 21.27 (+0.51) | 2.82 (0.0) | 1.5 (+0.01) | 94 | 8.12 | 0 | 0.0 | 11 | 0.95 | 1157 | 341.0 | 362.0 | 362.0 | 339.5 |
| 2026-01-12 | 20.76 (-0.08) | 2.82 (-0.01) | 1.49 (+0.08) | -85 | 9.35 | -6 | 0.66 | 66 | 7.26 | 909 | 358.5 | 365.5 | 370.5 | 358.5 |
| 2026-01-09 | 20.84 (+1.22) | 2.83 (-0.05) | 1.41 (-0.01) | 971 | 16.17 | -40 | 0.67 | -8 | 0.13 | 6005 | 371.5 | 375.0 | 375.0 | 362.0 |
| 2026-01-08 | 19.62 (+0.2) | 2.88 (0.0) | 1.42 (+0.01) | 108 | 1.63 | 0 | 0.0 | 10 | 0.15 | 6619 | 374.0 | 374.5 | 381.5 | 365.5 |
| 2026-01-07 | 19.42 (-0.25) | 2.88 (0.0) | 1.41 (+0.01) | -343 | 3.76 | 0 | 0.0 | 1 | 0.01 | 9125 | 376.0 | 389.0 | 397.0 | 374.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 19.67 (-3.1) | 2.88 (-0.03) | 1.4 (+0.06) | -2800 | 25.72 | -20 | 0.18 | 55 | 0.51 | 10886 | 382.0 | 392.0 | 395.0 | 373.0 |
| 2026-01-05 | 22.77 (-4.04) | 2.91 (-0.31) | 1.34 (+0.11) | -3523 | 27.4 | -256 | 1.99 | 83 | 0.65 | 12856 | 396.0 | 423.5 | 428.5 | 388.5 |
| 2026-01-02 | 26.81 (+0.09) | 3.22 (0.0) | 1.23 (+0.03) | 66 | 2.17 | 0 | 0.0 | 23 | 0.76 | 3039 | 418.5 | 403.0 | 420.0 | 400.0 |
| 2025-12-31 | 26.72 (-0.37) | 3.22 (+0.07) | 1.2 (0.0) | -310 | 12.65 | 58 | 2.37 | 0 | 0.0 | 2450 | 398.5 | 390.0 | 403.5 | 390.0 |
| 2025-12-30 | 27.09 (-0.07) | 3.15 (+0.12) | 1.2 (+0.01) | -79 | 4.11 | 100 | 5.2 | 9 | 0.47 | 1922 | 394.0 | 373.0 | 394.5 | 369.5 |
| 2025-12-29 | 27.16 (-0.57) | 3.03 (0.0) | 1.19 (-0.01) | -472 | 30.06 | 0 | 0.0 | -6 | 0.38 | 1570 | 381.0 | 391.5 | 391.5 | 381.0 |
| 2025-12-26 | 27.73 (-0.07) | 3.03 (+0.13) | 1.2 (-0.07) | -52 | 5.04 | 100 | 9.7 | -58 | 5.63 | 1031 | 391.0 | 395.0 | 395.0 | 387.0 |
| 2025-12-24 | 27.8 (-0.26) | 2.9 (+0.12) | 1.27 (-0.03) | -228 | 14.77 | 100 | 6.48 | -20 | 1.3 | 1544 | 389.0 | 395.0 | 395.0 | 386.0 |
| 2025-12-23 | 28.06 (-0.01) | 2.78 (+0.15) | 1.3 (+0.01) | -18 | 1.12 | 121 | 7.5 | 4 | 0.25 | 1613 | 390.0 | 385.0 | 392.0 | 385.0 |
| 2025-12-22 | 28.07 (-0.27) | 2.63 (+0.19) | 1.29 (+0.1) | -214 | 10.06 | 152 | 7.15 | 81 | 3.81 | 2127 | 377.5 | 363.0 | 379.5 | 359.0 |
| 2025-12-19 | 28.34 (+0.05) | 2.44 (0.0) | 1.19 (-0.09) | 38 | 2.14 | 0 | 0.0 | -70 | 3.94 | 1775 | 354.0 | 345.5 | 354.0 | 345.5 |
| 2025-12-18 | 28.29 (+0.2) | 2.44 (0.0) | 1.28 (-0.06) | 161 | 7.76 | 0 | 0.0 | -48 | 2.31 | 2076 | 340.5 | 345.0 | 350.0 | 335.0 |
| 2025-12-17 | 28.09 (+0.22) | 2.44 (0.0) | 1.34 (-0.04) | 180 | 8.24 | 0 | 0.0 | -29 | 1.33 | 2185 | 350.0 | 352.0 | 358.0 | 344.0 |
| 2025-12-16 | 27.87 (-0.9) | 2.44 (0.0) | 1.38 (-0.07) | -813 | 12.29 | 0 | 0.0 | -60 | 0.91 | 6613 | 349.5 | 383.5 | 385.0 | 349.5 |
| 2025-12-15 | 28.77 (-0.91) | 2.44 (0.0) | 1.45 (-0.13) | -1337 | 6.17 | 0 | 0.0 | -107 | 0.49 | 21673 | 388.0 | 388.0 | 408.0 | 388.0 |
| 2025-12-12 | 29.68 (+0.18) | 2.44 (0.0) | 1.58 (+0.11) | -55 | 0.26 | 0 | 0.0 | 92 | 0.43 | 21246 | 399.0 | 384.0 | 399.0 | 381.5 |
| 2025-12-11 | 29.5 (+1.03) | 2.44 (0.0) | 1.47 (-0.31) | 606 | 2.22 | 0 | 0.0 | -249 | 0.91 | 27311 | 379.5 | 387.0 | 401.0 | 375.5 |
| 2025-12-10 | 28.47 (+1.23) | 2.44 (0.0) | 1.78 (-0.12) | 698 | 1.97 | 0 | 0.0 | -100 | 0.28 | 35482 | 384.0 | 366.5 | 392.5 | 362.0 |
| 2025-12-09 | 27.24 (+1.26) | 2.44 (0.0) | 1.9 (+0.26) | 675 | 3.95 | 0 | 0.0 | 212 | 1.24 | 17104 | 359.5 | 330.0 | 359.5 | 326.0 |
| 2025-12-08 | 25.98 (+1.17) | 2.44 (0.0) | 1.64 (0.0) | 685 | 5.04 | 0 | 0.0 | 0 | 0.0 | 13597 | 327.0 | 327.0 | 333.0 | 319.5 |
| 2025-12-05 | 24.81 (+0.17) | 2.44 (0.0) | 1.64 (+0.05) | 97 | 0.75 | 0 | 0.0 | 37 | 0.29 | 12852 | 327.0 | 319.0 | 327.0 | 315.0 |
| 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 | 24.64 (+2.15) | 2.44 (0.0) | 1.59 (+0.05) | 1818 | 11.5 | 0 | 0.0 | 44 | 0.28 | 15809 | 318.0 | 316.0 | 325.0 | 312.5 |
| 2025-12-03 | 22.49 (-2.89) | 2.44 (0.0) | 1.54 (+0.14) | -3486 | 13.39 | 0 | 0.0 | 110 | 0.42 | 26036 | 313.5 | 319.0 | 328.0 | 311.5 |
| 2025-12-02 | 25.38 (+1.32) | 2.44 (0.0) | 1.4 (-0.37) | 1242 | 7.59 | 0 | 0.0 | -299 | 1.83 | 16365 | 312.0 | 320.0 | 322.5 | 308.0 |
| 2025-12-01 | 24.06 (+1.84) | 2.44 (0.0) | 1.77 (-0.3) | 1474 | 4.21 | 0 | 0.0 | -241 | 0.69 | 35011 | 324.0 | 333.0 | 335.5 | 318.5 |
| 2025-11-28 | 22.22 (+1.78) | 2.44 (+0.68) | 2.07 (+0.16) | 2149 | 7.54 | 551 | 1.93 | 131 | 0.46 | 28520 | 318.0 | 291.5 | 318.0 | 291.0 |
| 2025-11-27 | 20.44 (+8.05) | 1.76 (0.0) | 1.91 (-0.34) | 6474 | 12.53 | 0 | 0.0 | -276 | 0.53 | 51650 | 289.5 | 288.0 | 296.0 | 282.0 |
| 2025-11-26 | 12.39 (+0.51) | 1.76 (+0.37) | 2.25 (+0.22) | 327 | 1.2 | 295 | 1.09 | 176 | 0.65 | 27188 | 276.5 | 256.5 | 276.5 | 254.5 |
| 2025-11-25 | 11.88 (+2.81) | 1.39 (+0.32) | 2.03 (+0.6) | 2169 | 8.32 | 260 | 1.0 | 489 | 1.88 | 26067 | 251.5 | 248.5 | 258.0 | 243.0 |
| 2025-11-24 | 9.07 (+2.91) | 1.07 (+0.84) | 1.43 (+0.28) | 2271 | 24.92 | 675 | 7.41 | 224 | 2.46 | 9114 | 241.0 | 224.0 | 242.5 | 219.5 |
| 2025-11-21 | 6.16 (-0.87) | 0.23 (0.0) | 1.15 (-0.18) | -928 | 15.57 | 0 | 0.0 | -145 | 2.43 | 5961 | 220.5 | 226.0 | 233.0 | 217.0 |
| 2025-11-20 | 7.03 (-0.14) | 0.23 (0.0) | 1.33 (+0.21) | -206 | 2.77 | 0 | 0.0 | 165 | 2.22 | 7445 | 238.5 | 239.0 | 245.0 | 233.5 |
| 2025-11-19 | 7.17 (+0.01) | 0.23 (0.0) | 1.12 (-0.03) | 9 | 1.02 | 0 | 0.0 | -23 | 2.6 | 886 | 229.0 | 228.0 | 232.0 | 228.0 |
| 2025-11-18 | 7.16 (+0.14) | 0.23 (0.0) | 1.15 (-0.04) | 116 | 7.32 | 0 | 0.0 | -26 | 1.64 | 1585 | 227.0 | 235.0 | 236.0 | 225.5 |
| 2025-11-17 | 7.02 (+0.29) | 0.23 (0.0) | 1.19 (+0.01) | 233 | 18.03 | 0 | 0.0 | 3 | 0.23 | 1292 | 235.0 | 230.0 | 235.5 | 228.0 |
| 2025-11-14 | 6.73 (-0.02) | 0.23 (0.0) | 1.18 (-0.04) | -13 | 1.7 | 0 | 0.0 | -28 | 3.66 | 765 | 227.0 | 227.0 | 230.5 | 226.5 |
| 2025-11-13 | 6.75 (-0.01) | 0.23 (0.0) | 1.22 (+0.02) | -9 | 0.72 | 0 | 0.0 | 14 | 1.12 | 1245 | 232.5 | 227.0 | 233.0 | 225.0 |
| 2025-11-12 | 6.76 (+0.02) | 0.23 (0.0) | 1.2 (+0.01) | 10 | 2.08 | 0 | 0.0 | 9 | 1.88 | 480 | 225.5 | 224.0 | 227.5 | 224.0 |
| 2025-11-11 | 6.74 (+0.07) | 0.23 (0.0) | 1.19 (0.0) | 19 | 2.26 | 0 | 0.0 | 0 | 0.0 | 840 | 223.5 | 227.0 | 231.5 | 223.5 |
| 2025-11-10 | 6.67 (+0.08) | 0.23 (0.0) | 1.19 (+0.01) | 63 | 9.55 | 0 | 0.0 | 2 | 0.3 | 660 | 226.0 | 229.0 | 229.0 | 225.0 |
| 2025-11-07 | 6.59 (+0.41) | 0.23 (0.0) | 1.18 (-0.02) | 318 | 26.22 | 0 | 0.0 | -12 | 0.99 | 1213 | 230.0 | 227.0 | 230.0 | 224.0 |
| 2025-11-06 | 6.18 (+0.03) | 0.23 (0.0) | 1.2 (-0.01) | 25 | 3.32 | 0 | 0.0 | -7 | 0.93 | 753 | 223.5 | 222.0 | 224.0 | 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 | |||
| 2025-11-05 | 6.15 (+0.12) | 0.23 (0.0) | 1.21 (-0.07) | 48 | 3.06 | 0 | 0.0 | -57 | 3.63 | 1571 | 218.0 | 215.0 | 219.5 | 214.0 |
| 2025-11-04 | 6.03 (+0.01) | 0.23 (-0.01) | 1.28 (+0.05) | 5 | 0.16 | -12 | 0.39 | 39 | 1.28 | 3053 | 225.0 | 240.0 | 240.0 | 225.0 |
| 2025-11-03 | 6.02 (+0.87) | 0.24 (0.0) | 1.23 (-0.15) | 705 | 9.85 | 0 | 0.0 | -121 | 1.69 | 7155 | 240.5 | 239.5 | 243.0 | 234.0 |
| 2025-10-31 | 5.15 (-0.6) | 0.24 (0.0) | 1.38 (+0.08) | -501 | 5.61 | 0 | 0.0 | 66 | 0.74 | 8928 | 241.0 | 242.0 | 248.5 | 240.5 |
| 2025-10-30 | 5.75 (+0.59) | 0.24 (0.0) | 1.3 (-0.03) | 460 | 1.62 | 2 | 0.01 | -24 | 0.08 | 28363 | 244.0 | 254.0 | 259.5 | 238.0 |
| 2025-10-29 | 5.16 (-0.11) | 0.24 (0.0) | 1.33 (-0.39) | -110 | 0.54 | 0 | 0.0 | -316 | 1.56 | 20285 | 246.0 | 250.0 | 254.5 | 242.5 |
| 2025-10-28 | 5.27 (-0.15) | 0.24 (0.0) | 1.72 (+0.49) | -144 | 0.51 | 0 | 0.0 | 395 | 1.41 | 28024 | 243.0 | 233.5 | 249.5 | 231.5 |
| 2025-10-27 | 5.42 (-0.45) | 0.24 (0.0) | 1.23 (+0.16) | -383 | 3.19 | 0 | 0.0 | 132 | 1.1 | 12024 | 233.5 | 232.5 | 237.5 | 228.5 |
| 2025-10-23 | 5.87 (+0.4) | 0.24 (0.0) | 1.07 (-0.1) | 287 | 4.73 | 0 | 0.0 | -84 | 1.38 | 6065 | 227.0 | 231.5 | 234.5 | 227.0 |
| 2025-10-22 | 5.47 (-0.18) | 0.24 (+0.24) | 1.17 (+0.09) | -149 | 1.03 | 0 | 0.0 | 69 | 0.48 | 14502 | 234.0 | 229.5 | 241.0 | 229.0 |
| 2025-10-21 | 5.65 (+0.28) | 0.0 (0.0) | 1.08 (+0.01) | 213 | 0.89 | 0 | 0.0 | 14 | 0.06 | 24032 | 229.0 | 233.0 | 239.0 | 228.0 |
| 2025-10-20 | 5.37 (+0.69) | 0.0 (0.0) | 1.07 (+0.06) | 481 | 3.31 | 0 | 0.0 | 48 | 0.33 | 14513 | 231.0 | 223.0 | 231.0 | 220.0 |
| 2025-10-17 | 4.68 (+0.05) | 0.0 (0.0) | 1.01 (+0.1) | 29 | 1.01 | 0 | 0.0 | 80 | 2.78 | 2875 | 210.0 | 203.0 | 212.5 | 202.0 |
| 2025-10-16 | 4.63 (-0.14) | 0.0 (0.0) | 0.91 (+0.05) | -115 | 4.35 | 0 | 0.0 | 37 | 1.4 | 2642 | 205.5 | 201.0 | 208.0 | 201.0 |
| 2025-10-15 | 4.77 (-0.04) | 0.0 (0.0) | 0.86 (+0.03) | -46 | 2.17 | -8 | 0.38 | 30 | 1.42 | 2118 | 199.5 | 202.5 | 202.5 | 198.0 |
| 2025-10-14 | 4.81 (+0.48) | 0.0 (0.0) | 0.83 (-0.14) | 272 | 5.86 | 0 | 0.0 | -116 | 2.5 | 4640 | 199.0 | 214.5 | 216.5 | 197.5 |
| 2025-10-13 | 4.33 (+0.06) | 0.0 (0.0) | 0.97 (-0.03) | 37 | 1.2 | 0 | 0.0 | -28 | 0.91 | 3073 | 213.0 | 200.0 | 213.0 | 200.0 |
| 2025-10-09 | 4.27 (-1.29) | 0.0 (-0.03) | 1.0 (-0.19) | -1073 | 22.13 | -21 | 0.43 | -153 | 3.16 | 4848 | 217.5 | 223.0 | 225.5 | 217.0 |
| 2025-10-08 | 5.56 (+0.13) | 0.03 (-0.01) | 1.19 (+0.1) | 75 | 1.65 | -10 | 0.22 | 88 | 1.94 | 4532 | 223.0 | 216.0 | 223.0 | 211.0 |
| 2025-10-07 | 5.43 (-0.8) | 0.04 (-0.11) | 1.09 (0.0) | -694 | 18.41 | -89 | 2.36 | -4 | 0.11 | 3770 | 219.0 | 222.5 | 224.5 | 218.0 |
| 2025-10-03 | 6.23 (-0.06) | 0.15 (-0.06) | 1.09 (-0.07) | -60 | 2.26 | -45 | 1.7 | -57 | 2.15 | 2654 | 221.0 | 225.0 | 226.0 | 221.0 |
| 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 | 6.29 (-0.87) | 0.21 (-0.21) | 1.16 (-0.14) | -701 | 8.11 | -167 | 1.93 | -113 | 1.31 | 8646 | 225.0 | 230.5 | 232.0 | 225.0 |
| 2025-10-01 | 7.16 (+0.21) | 0.42 (-0.02) | 1.3 (-0.03) | 165 | 1.37 | -22 | 0.18 | -20 | 0.17 | 12012 | 228.5 | 226.0 | 232.0 | 223.5 |
| 2025-09-30 | 6.95 (-0.3) | 0.44 (-0.3) | 1.33 (+0.29) | -280 | 4.65 | -236 | 3.92 | 228 | 3.78 | 6025 | 225.0 | 210.5 | 225.0 | 208.0 |
| 2025-09-26 | 7.25 (+0.01) | 0.74 (0.0) | 1.04 (-0.12) | -13 | 0.25 | 0 | 0.0 | -94 | 1.77 | 5296 | 211.5 | 219.0 | 220.5 | 209.0 |
| 2025-09-25 | 7.24 (-0.25) | 0.74 (0.0) | 1.16 (-0.08) | -197 | 4.17 | 0 | 0.0 | -66 | 1.4 | 4727 | 218.5 | 223.5 | 228.0 | 218.5 |
| 2025-09-24 | 7.49 (+0.58) | 0.74 (0.0) | 1.24 (-0.25) | 301 | 5.41 | 0 | 0.0 | -198 | 3.56 | 5564 | 223.5 | 230.5 | 232.0 | 222.5 |
| 2025-09-23 | 6.91 (-1.15) | 0.74 (0.0) | 1.49 (+0.03) | -1198 | 9.53 | 0 | 0.0 | 22 | 0.18 | 12571 | 231.0 | 236.5 | 237.5 | 230.5 |
| 2025-09-22 | 8.06 (+0.35) | 0.74 (0.0) | 1.46 (+0.34) | 120 | 1.02 | 0 | 0.0 | 279 | 2.38 | 11728 | 233.5 | 225.0 | 234.5 | 223.0 |
| 2025-09-19 | 7.71 (-2.12) | 0.74 (0.0) | 1.12 (+0.11) | -1902 | 17.01 | 0 | 0.0 | 89 | 0.8 | 11184 | 223.0 | 220.0 | 229.0 | 220.0 |
| 2025-09-18 | 9.83 (+0.13) | 0.74 (0.0) | 1.01 (-0.14) | 112 | 3.32 | 0 | 0.0 | -117 | 3.47 | 3373 | 218.0 | 220.0 | 221.0 | 216.0 |
| 2025-09-17 | 9.7 (-0.93) | 0.74 (0.0) | 1.15 (+0.11) | -738 | 11.27 | 0 | 0.0 | 88 | 1.34 | 6548 | 219.0 | 216.5 | 224.5 | 214.5 |
| 2025-09-16 | 10.63 (-1.2) | 0.74 (0.0) | 1.04 (-0.13) | -1119 | 17.46 | 0 | 0.0 | -105 | 1.64 | 6408 | 217.5 | 221.0 | 225.0 | 217.0 |
| 2025-09-15 | 11.83 (+2.89) | 0.74 (-0.25) | 1.17 (-0.22) | 2483 | 30.43 | -200 | 2.45 | -179 | 2.19 | 8160 | 220.5 | 230.0 | 230.5 | 217.0 |
| 2025-09-12 | 8.94 (-0.91) | 0.99 (+0.01) | 1.39 (+0.06) | -832 | 7.29 | 4 | 0.04 | 53 | 0.46 | 11418 | 230.0 | 238.0 | 242.5 | 229.5 |
| 2025-09-11 | 9.85 (+1.07) | 0.98 (+0.01) | 1.33 (-0.5) | 841 | 6.86 | 7 | 0.06 | -404 | 3.29 | 12267 | 236.0 | 243.0 | 247.0 | 232.0 |
| 2025-09-10 | 8.78 (-0.33) | 0.97 (+0.01) | 1.83 (-0.22) | -273 | 2.65 | 7 | 0.07 | -179 | 1.74 | 10296 | 241.0 | 248.0 | 249.0 | 240.0 |
| 2025-09-09 | 9.11 (-1.51) | 0.96 (0.0) | 2.05 (-0.18) | -1331 | 8.19 | 0 | 0.0 | -144 | 0.89 | 16258 | 244.0 | 251.5 | 253.0 | 243.0 |
| 2025-09-08 | 10.62 (-3.3) | 0.96 (0.0) | 2.23 (+0.04) | -2463 | 11.9 | 0 | 0.0 | 33 | 0.16 | 20700 | 254.5 | 253.0 | 255.5 | 246.5 |
| 2025-09-05 | 13.92 (+3.42) | 0.96 (+0.01) | 2.19 (+0.43) | 2755 | 10.84 | 7 | 0.03 | 343 | 1.35 | 25413 | 250.0 | 242.0 | 254.0 | 242.0 |
| 2025-09-04 | 10.5 (-0.36) | 0.95 (0.0) | 1.76 (-0.53) | -344 | 1.66 | 6 | 0.03 | -423 | 2.04 | 20726 | 238.0 | 250.0 | 253.0 | 235.0 |
| 2025-09-03 | 10.86 (+0.64) | 0.95 (+0.02) | 2.29 (-0.89) | 338 | 1.5 | 16 | 0.07 | -717 | 3.18 | 22582 | 246.5 | 245.5 | 250.0 | 238.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 10.22 (-0.7) | 0.93 (+0.03) | 3.18 (-0.03) | -589 | 1.93 | 20 | 0.07 | -23 | 0.08 | 30461 | 245.5 | 244.5 | 251.5 | 237.5 |
| 2025-09-01 | 10.92 (-3.27) | 0.9 (0.0) | 3.21 (-0.44) | -1906 | 5.68 | 0 | 0.0 | -360 | 1.07 | 33533 | 240.0 | 249.0 | 256.0 | 237.0 |
| 2025-08-29 | 14.19 (-0.73) | 0.9 (0.0) | 3.65 (+0.1) | -664 | 1.65 | 0 | 0.0 | 79 | 0.2 | 40173 | 248.0 | 245.0 | 256.0 | 242.5 |
| 2025-08-28 | 14.92 (+4.1) | 0.9 (+0.68) | 3.55 (+0.33) | 3363 | 6.13 | 547 | 1.0 | 270 | 0.49 | 54836 | 238.0 | 241.0 | 246.5 | 228.0 |
| 2025-08-27 | 10.82 (+2.21) | 0.22 (0.0) | 3.22 (+0.17) | 1531 | 5.08 | 0 | 0.0 | 132 | 0.44 | 30117 | 237.0 | 220.0 | 237.0 | 213.5 |
| 2025-08-26 | 8.61 (-1.02) | 0.22 (0.0) | 3.05 (+0.47) | -419 | 1.58 | 0 | 0.0 | 383 | 1.44 | 26513 | 215.5 | 212.0 | 223.0 | 210.0 |
| 2025-08-25 | 9.63 (-2.33) | 0.22 (0.0) | 2.58 (+0.17) | -1563 | 7.51 | 0 | 0.0 | 139 | 0.67 | 20814 | 209.5 | 213.5 | 217.0 | 208.5 |
| 2025-08-22 | 11.96 (-1.58) | 0.22 (+0.03) | 2.41 (+0.03) | -1361 | 4.09 | 30 | 0.09 | 23 | 0.07 | 33279 | 203.5 | 213.0 | 221.5 | 202.5 |
| 2025-08-21 | 13.54 (+1.95) | 0.19 (+0.07) | 2.38 (+0.43) | 1524 | 6.68 | 50 | 0.22 | 347 | 1.52 | 22818 | 211.0 | 200.0 | 215.5 | 200.0 |
| 2025-08-20 | 11.59 (+0.23) | 0.12 (0.0) | 1.95 (-0.73) | 350 | 2.71 | 0 | 0.0 | -592 | 4.58 | 12934 | 196.5 | 200.5 | 205.5 | 196.0 |
| 2025-08-19 | 11.36 (-0.12) | 0.12 (+0.07) | 2.68 (-0.01) | 917 | 5.05 | 60 | 0.33 | -8 | 0.04 | 18173 | 207.0 | 212.5 | 213.0 | 202.5 |
| 2025-08-18 | 11.48 (+0.28) | 0.05 (+0.05) | 2.69 (-0.01) | 893 | 3.19 | 40 | 0.14 | -2 | 0.01 | 28019 | 206.5 | 204.0 | 217.0 | 204.0 |
| 2025-08-15 | 11.2 (+3.9) | 0.0 (0.0) | 2.7 (+0.31) | 3145 | 6.83 | 0 | 0.0 | 247 | 0.54 | 46042 | 202.5 | 205.5 | 211.0 | 196.5 |
| 2025-08-14 | 7.3 (+0.58) | 0.0 (0.0) | 2.39 (+1.05) | 578 | 1.48 | -14 | 0.04 | 848 | 2.18 | 38943 | 201.0 | 186.5 | 201.0 | 185.0 |
| 2025-08-13 | 6.72 (-0.15) | 0.0 (0.0) | 1.34 (+0.2) | -228 | 0.77 | -14 | 0.05 | 156 | 0.53 | 29576 | 183.0 | 187.5 | 192.5 | 178.5 |
| 2025-08-12 | 6.87 (+1.61) | 0.0 (0.0) | 1.14 (+0.31) | 1170 | 7.53 | -23 | 0.15 | 256 | 1.65 | 15547 | 182.0 | 166.0 | 182.0 | 166.0 |
| 2025-08-11 | 5.26 (+0.4) | 0.0 (0.0) | 0.83 (-0.06) | 228 | 6.64 | -27 | 0.79 | -49 | 1.43 | 3436 | 165.5 | 167.5 | 167.5 | 164.0 |
| 2025-08-08 | 4.86 (-0.36) | 0.0 (0.0) | 0.89 (+0.01) | -484 | 15.2 | -12 | 0.38 | 9 | 0.28 | 3184 | 169.5 | 170.0 | 174.5 | 169.0 |
| 2025-08-07 | 5.22 (+0.01) | 0.0 (0.0) | 0.88 (0.0) | -80 | 3.23 | 0 | 0.0 | -6 | 0.24 | 2478 | 170.5 | 171.5 | 174.5 | 170.0 |
| 2025-08-06 | 5.21 (-0.3) | 0.0 (0.0) | 0.88 (-0.02) | -227 | 12.19 | 0 | 0.0 | -10 | 0.54 | 1862 | 170.5 | 173.0 | 174.0 | 170.5 |
| 2025-08-05 | 5.51 (-0.28) | 0.0 (0.0) | 0.9 (-0.03) | -327 | 12.23 | 0 | 0.0 | -29 | 1.08 | 2674 | 174.5 | 174.5 | 176.0 | 172.5 |
| 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 | 5.79 (+0.08) | 0.0 (0.0) | 0.93 (-0.08) | 133 | 7.02 | -10 | 0.53 | -64 | 3.38 | 1895 | 173.0 | 171.5 | 173.0 | 169.5 |
| 2025-08-01 | 5.71 (+1.07) | 0.0 (0.0) | 1.01 (+0.04) | 782 | 25.88 | 0 | 0.0 | 34 | 1.13 | 3022 | 174.5 | 169.0 | 175.5 | 168.0 |
| 2025-07-31 | 4.64 (-0.06) | 0.0 (0.0) | 0.97 (+0.07) | -200 | 2.81 | -341 | 4.79 | 52 | 0.73 | 7123 | 173.0 | 170.0 | 176.5 | 169.5 |
| 2025-07-30 | 4.7 (-0.58) | 0.0 (0.0) | 0.9 (-0.08) | -438 | 14.41 | -94 | 3.09 | -61 | 2.01 | 3039 | 169.0 | 173.5 | 174.5 | 169.0 |
| 2025-07-29 | 5.28 (-0.49) | 0.0 (0.0) | 0.98 (-0.17) | -535 | 14.67 | -55 | 1.51 | -140 | 3.84 | 3646 | 172.5 | 176.5 | 177.0 | 171.5 |
| 2025-07-28 | 5.77 (+0.6) | 0.0 (0.0) | 1.15 (-0.07) | 424 | 14.13 | -73 | 2.43 | -52 | 1.73 | 3000 | 177.5 | 176.0 | 178.0 | 173.0 |
| 2025-07-25 | 5.17 (+0.36) | 0.0 (0.0) | 1.22 (-0.07) | 67 | 1.97 | -525 | 15.42 | -60 | 1.76 | 3404 | 175.5 | 176.0 | 177.0 | 174.0 |
| 2025-07-24 | 4.81 (-0.34) | 0.0 (0.0) | 1.29 (+0.2) | -261 | 4.19 | -264 | 4.24 | 159 | 2.55 | 6230 | 176.0 | 177.0 | 181.0 | 175.5 |
| 2025-07-23 | 5.15 (+0.37) | 0.0 (-1.12) | 1.09 (-0.12) | 201 | 4.46 | -920 | 20.42 | -93 | 2.06 | 4506 | 175.0 | 178.0 | 179.0 | 173.5 |
| 2025-07-22 | 4.78 (-0.21) | 1.12 (+0.95) | 1.21 (-0.25) | -163 | 2.51 | 0 | 0.0 | -202 | 3.12 | 6482 | 175.5 | 185.5 | 186.5 | 175.0 |
| 2025-07-21 | 4.99 (-0.35) | 0.17 (0.0) | 1.46 (-0.06) | -276 | 4.19 | 0 | 0.0 | -45 | 0.68 | 6581 | 184.0 | 187.0 | 188.5 | 183.5 |
| 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 | 16.95 (+1.67) | 2.05 (0.0) | 1.12 (-0.03) | 995 | 10.89 | 2 | 0.02 | -20 | 0.22 | 9137 | 652.0 | 765.0 | 765.0 | 652.0 |
| 2026-07-09 | 15.28 (+0.47) | 2.05 (-0.16) | 1.15 (+0.02) | -40 | 0.25 | -128 | 0.8 | 14 | 0.09 | 16005 | 746.0 | 830.0 | 864.0 | 726.0 |
| 2026-07-03 | 14.81 (+0.35) | 2.21 (-0.4) | 1.13 (-0.02) | 254 | 6.05 | -326 | 7.77 | -14 | 0.33 | 4196 | 818.0 | 706.0 | 821.0 | 690.0 |
| 2026-06-26 | 14.46 (-0.84) | 2.61 (-0.25) | 1.15 (-0.06) | -937 | 16.98 | -198 | 3.59 | -49 | 0.89 | 5518 | 720.0 | 895.0 | 895.0 | 720.0 |
| 2026-06-18 | 15.3 (-0.03) | 2.86 (-1.28) | 1.21 (+0.11) | -441 | 2.68 | -1033 | 6.27 | 90 | 0.55 | 16485 | 893.0 | 880.0 | 917.0 | 842.0 |
| 2026-06-12 | 15.33 (+1.28) | 4.14 (-2.55) | 1.1 (-0.29) | 415 | 2.06 | -2059 | 10.23 | -239 | 1.19 | 20126 | 860.0 | 918.0 | 999.0 | 796.0 |
| 2026-06-05 | 14.05 (-0.81) | 6.69 (-0.85) | 1.39 (-0.01) | -1356 | 8.02 | -685 | 4.05 | -7 | 0.04 | 16904 | 1020.0 | 1035.0 | 1120.0 | 947.0 |
| 2026-05-29 | 14.86 (-1.3) | 7.54 (-2.26) | 1.4 (-0.19) | -1599 | 6.77 | -1818 | 7.7 | -150 | 0.64 | 23617 | 1030.0 | 1245.0 | 1255.0 | 1015.0 |
| 2026-05-22 | 16.16 (-0.86) | 9.8 (+0.2) | 1.59 (+0.2) | -872 | 11.13 | 162 | 2.07 | 157 | 2.0 | 7835 | 1145.0 | 902.0 | 1145.0 | 865.0 |
| 2026-05-15 | 17.02 (-16.02) | 9.6 (-0.14) | 1.39 (+0.04) | -146 | 5.45 | -108 | 4.03 | 37 | 1.38 | 2681 | 950.0 | 1030.0 | 1130.0 | 950.0 |
| 2026-05-08 | 33.04 (+1.88) | 9.74 (-0.52) | 1.35 (-0.17) | 437 | 2.08 | -419 | 2.0 | -132 | 0.63 | 21002 | 1010.0 | 1255.0 | 1300.0 | 1000.0 |
| 2026-04-30 | 31.16 (-0.37) | 10.26 (-1.26) | 1.52 (-0.06) | -679 | 3.66 | -1018 | 5.49 | -56 | 0.3 | 18540 | 1145.0 | 1160.0 | 1160.0 | 990.0 |
| 2026-04-24 | 31.53 (-4.18) | 11.52 (+0.85) | 1.58 (-0.12) | -3568 | 23.2 | 1004 | 6.53 | -94 | 0.61 | 15378 | 1155.0 | 1245.0 | 1315.0 | 1070.0 |
| 2026-04-17 | 35.71 (+0.35) | 10.67 (-0.36) | 1.7 (+0.01) | 97 | 3.19 | -292 | 9.6 | 9 | 0.3 | 3043 | 1225.0 | 1205.0 | 1270.0 | 1110.0 |
| 2026-04-10 | 35.36 (-0.58) | 11.03 (+4.11) | 1.69 (-0.47) | -756 | 3.1 | 3308 | 13.57 | -380 | 1.56 | 24382 | 1260.0 | 983.0 | 1260.0 | 955.0 |
| 2026-04-02 | 35.94 (+0.93) | 6.92 (+0.69) | 2.16 (+0.1) | 624 | 6.23 | 561 | 5.6 | 85 | 0.85 | 10012 | 952.0 | 830.0 | 952.0 | 788.0 |
| 2026-03-27 | 35.01 (-0.03) | 6.23 (0.0) | 2.06 (+0.1) | -77 | 1.53 | -4 | 0.08 | 79 | 1.57 | 5039 | 854.0 | 851.0 | 922.0 | 750.0 |
| 2026-03-20 | 35.04 (-2.56) | 6.23 (+1.53) | 1.96 (+0.06) | -2469 | 11.43 | 1233 | 5.71 | 42 | 0.19 | 21610 | 912.0 | 960.0 | 984.0 | 845.0 |
| 2026-03-13 | 37.6 (-0.14) | 4.7 (+0.11) | 1.9 (+0.24) | -216 | 3.57 | 90 | 1.49 | 197 | 3.26 | 6051 | 888.0 | 651.0 | 919.0 | 651.0 |
| 2026-03-06 | 37.74 (+1.33) | 4.59 (+0.03) | 1.66 (-0.25) | 1022 | 16.67 | 20 | 0.33 | -202 | 3.3 | 6130 | 723.0 | 725.0 | 850.0 | 650.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 36.41 (+1.38) | 4.56 (+0.06) | 1.91 (-0.13) | 1025 | 18.73 | 54 | 0.99 | -105 | 1.92 | 5472 | 776.0 | 640.0 | 859.0 | 640.0 |
| 2026-02-11 | 35.03 (+2.65) | 4.5 (0.0) | 2.04 (+0.09) | 2134 | 33.71 | 0 | 0.0 | 70 | 1.11 | 6330 | 589.0 | 512.0 | 593.0 | 512.0 |
| 2026-02-06 | 32.38 (+4.84) | 4.5 (+0.23) | 1.95 (+0.25) | 3732 | 43.25 | 180 | 2.09 | 207 | 2.4 | 8628 | 489.0 | 435.0 | 490.0 | 430.0 |
| 2026-01-30 | 27.54 (+5.5) | 4.27 (+3.57) | 1.7 (-0.14) | 3064 | 3.25 | 2878 | 3.05 | -112 | 0.12 | 94350 | 456.0 | 382.0 | 495.0 | 380.5 |
| 2026-01-23 | 22.04 (+0.45) | 0.7 (-2.12) | 1.84 (+0.21) | 206 | 7.26 | 1 | 0.04 | 164 | 5.78 | 2839 | 382.0 | 361.0 | 382.0 | 348.5 |
| 2026-01-16 | 21.59 (+0.75) | 2.82 (-0.01) | 1.63 (+0.22) | 54 | 1.49 | -10 | 0.28 | 179 | 4.94 | 3624 | 360.0 | 365.5 | 370.5 | 339.5 |
| 2026-01-09 | 20.84 (-5.97) | 2.83 (-0.39) | 1.41 (+0.18) | -5587 | 12.28 | -316 | 0.69 | 141 | 0.31 | 45491 | 371.5 | 423.5 | 428.5 | 362.0 |
| 2026-01-02 | 26.81 (-0.92) | 3.22 (+0.19) | 1.23 (+0.03) | -795 | 8.85 | 158 | 1.76 | 26 | 0.29 | 8981 | 418.5 | 391.5 | 420.0 | 369.5 |
| 2025-12-26 | 27.73 (-0.61) | 3.03 (+0.59) | 1.2 (+0.01) | -512 | 8.11 | 473 | 7.49 | 7 | 0.11 | 6315 | 391.0 | 363.0 | 395.0 | 359.0 |
| 2025-12-19 | 28.34 (-1.34) | 2.44 (0.0) | 1.19 (-0.39) | -1771 | 5.16 | 0 | 0.0 | -314 | 0.91 | 34322 | 354.0 | 388.0 | 408.0 | 335.0 |
| 2025-12-12 | 29.68 (+4.87) | 2.44 (0.0) | 1.58 (-0.06) | 2609 | 2.27 | 0 | 0.0 | -45 | 0.04 | 114740 | 399.0 | 327.0 | 401.0 | 319.5 |
| 2025-12-05 | 24.81 (+2.59) | 2.44 (0.0) | 1.64 (-0.43) | 1145 | 1.08 | 0 | 0.0 | -349 | 0.33 | 106073 | 327.0 | 333.0 | 335.5 | 308.0 |
| 2025-11-28 | 22.22 (+16.06) | 2.44 (+2.21) | 2.07 (+0.92) | 13390 | 9.39 | 1781 | 1.25 | 744 | 0.52 | 142539 | 318.0 | 224.0 | 318.0 | 219.5 |
| 2025-11-21 | 6.16 (-0.57) | 0.23 (0.0) | 1.15 (-0.03) | -776 | 4.52 | 0 | 0.0 | -26 | 0.15 | 17169 | 220.5 | 230.0 | 245.0 | 217.0 |
| 2025-11-14 | 6.73 (+0.14) | 0.23 (0.0) | 1.18 (0.0) | 70 | 1.75 | 0 | 0.0 | -3 | 0.08 | 3990 | 227.0 | 229.0 | 233.0 | 223.5 |
| 2025-11-07 | 6.59 (+1.44) | 0.23 (-0.01) | 1.18 (-0.2) | 1101 | 8.01 | -12 | 0.09 | -158 | 1.15 | 13745 | 230.0 | 239.5 | 243.0 | 214.0 |
| 2025-10-31 | 5.15 (-0.72) | 0.24 (0.0) | 1.38 (+0.31) | -678 | 0.69 | 2 | 0.0 | 253 | 0.26 | 97624 | 241.0 | 232.5 | 259.5 | 228.5 |
| 2025-10-23 | 5.87 (+1.19) | 0.24 (+0.24) | 1.07 (+0.06) | 832 | 1.41 | 0 | 0.0 | 47 | 0.08 | 59112 | 227.0 | 223.0 | 241.0 | 220.0 |
| 2025-10-17 | 4.68 (+0.41) | 0.0 (0.0) | 1.01 (+0.01) | 177 | 1.15 | -8 | 0.05 | 3 | 0.02 | 15348 | 210.0 | 200.0 | 216.5 | 197.5 |
| 2025-10-09 | 4.27 (-1.96) | 0.0 (-0.15) | 1.0 (-0.09) | -1692 | 12.87 | -120 | 0.91 | -69 | 0.52 | 13150 | 217.5 | 222.5 | 225.5 | 211.0 |
| 2025-10-03 | 6.23 (-1.02) | 0.15 (-0.59) | 1.09 (+0.05) | -876 | 2.99 | -470 | 1.6 | 38 | 0.13 | 29337 | 221.0 | 210.5 | 232.0 | 208.0 |
| 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 | 7.25 (-0.46) | 0.74 (0.0) | 1.04 (-0.08) | -987 | 2.47 | 0 | 0.0 | -57 | 0.14 | 39886 | 211.5 | 225.0 | 237.5 | 209.0 |
| 2025-09-19 | 7.71 (-1.23) | 0.74 (-0.25) | 1.12 (-0.27) | -1164 | 3.26 | -200 | 0.56 | -224 | 0.63 | 35673 | 223.0 | 230.0 | 230.5 | 214.5 |
| 2025-09-12 | 8.94 (-4.98) | 0.99 (+0.03) | 1.39 (-0.8) | -4058 | 5.72 | 18 | 0.03 | -641 | 0.9 | 70939 | 230.0 | 253.0 | 255.5 | 229.5 |
| 2025-09-05 | 13.92 (-0.27) | 0.96 (+0.06) | 2.19 (-1.46) | 254 | 0.19 | 49 | 0.04 | -1180 | 0.89 | 132715 | 250.0 | 249.0 | 256.0 | 235.0 |
| 2025-08-29 | 14.19 (+2.23) | 0.9 (+0.68) | 3.65 (+1.24) | 2248 | 1.3 | 547 | 0.32 | 1003 | 0.58 | 172453 | 248.0 | 213.5 | 256.0 | 208.5 |
| 2025-08-22 | 11.96 (+0.76) | 0.22 (+0.22) | 2.41 (-0.29) | 2323 | 2.02 | 180 | 0.16 | -232 | 0.2 | 115223 | 203.5 | 204.0 | 221.5 | 196.0 |
| 2025-08-15 | 11.2 (+6.34) | 0.0 (0.0) | 2.7 (+1.81) | 4893 | 3.66 | -78 | 0.06 | 1458 | 1.09 | 133544 | 202.5 | 167.5 | 211.0 | 164.0 |
| 2025-08-08 | 4.86 (-0.85) | 0.0 (0.0) | 0.89 (-0.12) | -985 | 8.15 | -22 | 0.18 | -100 | 0.83 | 12093 | 169.5 | 171.5 | 176.0 | 169.0 |
| 2025-08-01 | 5.71 (+0.54) | 0.0 (0.0) | 1.01 (-0.21) | 33 | 0.17 | -563 | 2.84 | -167 | 0.84 | 19830 | 174.5 | 176.0 | 178.0 | 168.0 |
| 2025-07-25 | 5.17 (-0.17) | 0.0 (-0.17) | 1.22 (-0.3) | -432 | 1.59 | -1709 | 6.28 | -241 | 0.89 | 27203 | 175.5 | 187.0 | 188.5 | 173.5 |
| 2025-07-18 | 5.34 (-0.39) | 0.17 (-0.03) | 1.52 (+0.05) | -981 | 2.98 | -25 | 0.08 | 39 | 0.12 | 32974 | 185.0 | 184.0 | 189.0 | 180.5 |
| 2025-07-11 | 5.73 (+0.2) | 0.2 (+0.04) | 1.47 (+0.25) | -333 | 0.65 | 34 | 0.07 | 197 | 0.39 | 50863 | 185.0 | 184.0 | 190.0 | 170.0 |
| 2025-07-04 | 5.53 (-0.36) | 0.16 (+0.06) | 1.22 (+0.14) | -1929 | 3.95 | 50 | 0.1 | 111 | 0.23 | 48832 | 183.5 | 188.5 | 191.5 | 182.0 |
| 2025-06-27 | 5.89 (+0.47) | 0.1 (-0.28) | 1.08 (+0.01) | -152 | 0.22 | -225 | 0.33 | 16 | 0.02 | 67842 | 188.5 | 176.0 | 193.5 | 175.0 |
| 2025-06-20 | 5.42 (-0.53) | 0.38 (0.0) | 1.07 (-0.16) | -11 | 0.01 | 0 | 0.0 | -137 | 0.14 | 96705 | 180.0 | 176.5 | 199.0 | 176.0 |
| 2025-06-13 | 5.95 (+1.08) | 0.38 (+0.38) | 1.23 (+0.19) | 1327 | 1.29 | -26 | 0.03 | 157 | 0.15 | 102808 | 178.0 | 169.0 | 187.5 | 167.0 |
| 2025-06-06 | 4.87 (+0.92) | 0.0 (0.0) | 1.04 (+0.21) | 1128 | 2.32 | -8 | 0.02 | 164 | 0.34 | 48713 | 167.0 | 161.5 | 170.0 | 156.0 |
| 2025-05-29 | 3.95 (-1.04) | 0.0 (0.0) | 0.83 (-0.1) | -667 | 2.76 | -417 | 1.72 | -75 | 0.31 | 24181 | 161.5 | 165.0 | 169.0 | 158.5 |
| 2025-05-23 | 4.99 (-1.66) | 0.0 (-0.19) | 0.93 (-0.09) | -1516 | 2.72 | -185 | 0.33 | -71 | 0.13 | 55807 | 165.0 | 168.5 | 173.0 | 161.5 |
| 2025-05-16 | 6.65 (-0.57) | 0.19 (-1.15) | 1.02 (+0.24) | -447 | 0.36 | -929 | 0.75 | 192 | 0.16 | 123083 | 171.0 | 157.0 | 176.0 | 155.5 |
| 2025-05-09 | 7.22 (+0.66) | 1.34 (-2.63) | 0.78 (+0.02) | -140 | 0.16 | -2120 | 2.47 | 15 | 0.02 | 85879 | 155.5 | 159.5 | 160.0 | 144.5 |
| 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 | 6.56 (-1.71) | 3.97 (0.0) | 0.76 (+0.05) | -1579 | 2.01 | 0 | 0.0 | 38 | 0.05 | 78372 | 157.5 | 157.0 | 164.0 | 154.0 |
| 2025-04-25 | 8.27 (+1.4) | 3.97 (-3.95) | 0.71 (+0.11) | 494 | 0.32 | 143 | 0.09 | 92 | 0.06 | 153640 | 153.0 | 148.0 | 161.0 | 136.0 |
| 2025-04-18 | 6.87 (-7.27) | 7.92 (+1.03) | 0.6 (+0.1) | -6435 | 4.44 | 838 | 0.58 | 82 | 0.06 | 145024 | 152.0 | 133.5 | 158.5 | 133.5 |
| 2025-04-11 | 14.14 (-1.57) | 6.89 (-0.75) | 0.5 (-0.14) | -1562 | 7.98 | -609 | 3.11 | -117 | 0.6 | 19585 | 132.5 | 151.5 | 151.5 | 121.5 |
| 2025-04-02 | 15.71 (-3.7) | 7.64 (-1.51) | 0.64 (-0.05) | -2595 | 4.5 | -1216 | 2.11 | -35 | 0.06 | 57674 | 168.0 | 177.0 | 180.5 | 168.0 |
| 2025-03-28 | 19.41 (+2.5) | 9.15 (-5.05) | 0.69 (-0.52) | 2688 | 1.25 | -4061 | 1.88 | -424 | 0.2 | 215529 | 190.0 | 224.5 | 228.0 | 183.5 |
| 2025-03-21 | 16.91 (+8.9) | 14.2 (+0.14) | 1.21 (+0.38) | 6866 | 3.23 | 111 | 0.05 | 305 | 0.14 | 212616 | 216.0 | 176.5 | 216.0 | 173.0 |
| 2025-03-14 | 8.01 (0.0) | 14.06 (+1.45) | 0.83 (+0.09) | 960 | 1.77 | 1161 | 2.14 | 73 | 0.13 | 54155 | 171.5 | 170.5 | 176.5 | 155.5 |
| 2025-03-07 | 8.01 (-0.15) | 12.61 (+0.85) | 0.74 (+0.05) | 1437 | 3.0 | 686 | 1.43 | 46 | 0.1 | 47942 | 168.0 | 162.5 | 174.5 | 160.0 |
| 2025-02-27 | 8.16 (+1.29) | 11.76 (+2.82) | 0.69 (-0.03) | 1216 | 3.47 | 2272 | 6.49 | -27 | 0.08 | 34997 | 166.5 | 163.5 | 174.5 | 161.5 |
| 2025-02-21 | 6.87 (-0.65) | 8.94 (-1.08) | 0.72 (+0.06) | -1192 | 1.26 | -866 | 0.92 | 50 | 0.05 | 94558 | 166.0 | 176.0 | 181.5 | 162.0 |
| 2025-02-14 | 7.52 (-0.17) | 10.02 (+3.1) | 0.66 (-0.15) | 382 | 0.42 | 2499 | 2.77 | -126 | 0.14 | 90208 | 172.0 | 158.5 | 175.5 | 150.0 |
| 2025-02-07 | 7.69 (-0.2) | 6.92 (-1.5) | 0.81 (+0.15) | 102 | 0.16 | -1211 | 1.91 | 124 | 0.2 | 63476 | 162.5 | 153.0 | 163.5 | 138.0 |
| 2025-01-22 | 7.89 (-2.7) | 8.42 (+0.45) | 0.66 (-0.05) | -2029 | 2.88 | 319 | 0.45 | -40 | 0.06 | 70545 | 169.5 | 161.5 | 174.0 | 157.0 |
| 2025-01-17 | 10.59 (-1.03) | 7.97 (+2.17) | 0.71 (-0.2) | -745 | 0.55 | 1753 | 1.3 | -162 | 0.12 | 135194 | 163.5 | 168.5 | 172.0 | 152.5 |
| 2025-01-10 | 11.62 (+4.98) | 5.8 (+5.69) | 0.91 (+0.02) | 3755 | 3.21 | 4590 | 3.92 | 20 | 0.02 | 117118 | 169.0 | 156.5 | 174.0 | 149.5 |
| 2025-01-03 | 6.64 (+2.0) | 0.11 (0.0) | 0.89 (+0.29) | 1522 | 3.8 | 0 | 0.0 | 235 | 0.59 | 40090 | 151.5 | 136.5 | 153.0 | 136.5 |
| 2024-12-27 | 4.64 (+0.25) | 0.11 (-0.34) | 0.6 (+0.09) | 83 | 0.55 | -275 | 1.83 | 65 | 0.43 | 15067 | 136.5 | 135.5 | 141.5 | 129.5 |
| 2024-12-20 | 4.39 (-0.07) | 0.45 (0.0) | 0.51 (+0.04) | -158 | 1.38 | 0 | 0.0 | 36 | 0.31 | 11436 | 134.5 | 129.5 | 136.5 | 120.0 |
| 2024-12-13 | 4.46 (+0.58) | 0.45 (0.0) | 0.47 (-0.04) | 324 | 2.8 | 0 | 0.0 | -33 | 0.29 | 11559 | 128.5 | 137.0 | 138.0 | 125.5 |
| 2024-12-06 | 3.88 (-2.9) | 0.45 (0.0) | 0.51 (+0.06) | -2693 | 7.98 | 0 | 0.0 | 48 | 0.14 | 33743 | 137.0 | 125.5 | 144.5 | 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 | |||
| 2024-11-29 | 6.78 (-0.6) | 0.45 (0.0) | 0.45 (+0.01) | -243 | 2.47 | 0 | 0.0 | 10 | 0.1 | 9828 | 123.0 | 128.5 | 131.5 | 119.0 |
| 2024-11-22 | 7.38 (+1.63) | 0.45 (0.0) | 0.44 (+0.02) | 1121 | 11.45 | 0 | 0.0 | 15 | 0.15 | 9787 | 126.0 | 130.5 | 131.0 | 124.5 |
| 2024-11-15 | 5.75 (+1.15) | 0.45 (0.0) | 0.42 (-0.3) | 866 | 8.49 | 0 | 0.0 | -245 | 2.4 | 10204 | 131.0 | 144.0 | 145.5 | 129.0 |
| 2024-11-08 | 4.6 (-0.33) | 0.45 (0.0) | 0.72 (+0.28) | -380 | 1.96 | 0 | 0.0 | 225 | 1.16 | 19378 | 145.5 | 143.5 | 153.0 | 139.0 |
| 2024-11-01 | 4.93 (+0.96) | 0.45 (-0.03) | 0.44 (0.0) | 646 | 4.58 | -27 | 0.19 | 1 | 0.01 | 14098 | 144.0 | 154.5 | 155.5 | 138.5 |
| 2024-10-25 | 3.97 (-0.05) | 0.48 (+0.12) | 0.44 (-0.45) | -174 | 0.89 | -10 | 0.05 | -363 | 1.87 | 19453 | 154.5 | 160.0 | 166.0 | 152.0 |
| 2024-10-18 | 4.02 (-6.08) | 0.36 (0.0) | 0.89 (-0.54) | -4918 | 8.52 | 0 | 0.0 | -437 | 0.76 | 57702 | 158.0 | 172.0 | 176.5 | 158.0 |
| 2024-10-11 | 10.1 (+5.06) | 0.36 (0.0) | 1.43 (+0.46) | 4406 | 6.06 | 0 | 0.0 | 371 | 0.51 | 72719 | 172.0 | 164.0 | 179.5 | 162.0 |
| 2024-10-04 | 5.04 (+0.6) | 0.36 (0.0) | 0.97 (-0.01) | 353 | 1.41 | 0 | 0.0 | -8 | 0.03 | 25092 | 163.0 | 159.5 | 170.0 | 157.5 |
| 2024-09-27 | 4.44 (+0.27) | 0.36 (0.0) | 0.98 (+0.04) | 64 | 0.14 | 0 | 0.0 | 31 | 0.07 | 45575 | 160.5 | 160.5 | 173.0 | 156.5 |
| 2024-09-20 | 4.17 (-0.82) | 0.36 (0.0) | 0.94 (+0.2) | -884 | 2.92 | 0 | 0.0 | 167 | 0.55 | 30285 | 160.5 | 159.5 | 167.0 | 155.5 |
| 2024-09-13 | 4.99 (-1.26) | 0.36 (+0.01) | 0.74 (-0.18) | -946 | 2.29 | 7 | 0.02 | -147 | 0.36 | 41281 | 158.5 | 158.0 | 164.5 | 148.0 |
| 2024-09-06 | 6.25 (+1.91) | 0.35 (-0.41) | 0.92 (-0.17) | 1225 | 2.34 | -335 | 0.64 | -133 | 0.25 | 52454 | 161.0 | 175.0 | 175.5 | 153.0 |
| 2024-08-30 | 4.34 (-1.88) | 0.76 (+0.06) | 1.09 (-0.05) | -1542 | 1.51 | 52 | 0.05 | -45 | 0.04 | 102322 | 173.0 | 164.0 | 178.0 | 158.5 |
| 2024-08-23 | 6.22 (-2.25) | 0.7 (+0.39) | 1.14 (+0.28) | -1668 | 1.8 | 313 | 0.34 | 227 | 0.25 | 92615 | 162.0 | 145.0 | 168.5 | 142.5 |
| 2024-08-16 | 8.47 (+1.62) | 0.31 (0.0) | 0.86 (+0.17) | 1434 | 3.95 | 0 | 0.0 | 139 | 0.38 | 36317 | 143.5 | 137.5 | 146.5 | 135.5 |
| 2024-08-09 | 6.85 (+0.76) | 0.31 (0.0) | 0.69 (-0.4) | 80 | 0.11 | 0 | 0.0 | -330 | 0.44 | 74681 | 136.5 | 148.5 | 153.0 | 128.0 |
| 2024-08-02 | 6.09 (-0.82) | 0.31 (0.0) | 1.09 (-0.28) | -1167 | 1.16 | 0 | 0.0 | -222 | 0.22 | 100271 | 158.5 | 176.0 | 177.5 | 154.0 |
| 2024-07-26 | 6.91 (-1.33) | 0.31 (-0.18) | 1.37 (+0.09) | -616 | 1.03 | 0 | 0.0 | 71 | 0.12 | 59731 | 170.0 | 164.0 | 171.5 | 154.5 |
| 2024-07-19 | 8.24 (-0.87) | 0.49 (0.0) | 1.28 (-0.22) | -1368 | 0.81 | 1 | 0.0 | -175 | 0.1 | 168713 | 164.0 | 163.0 | 190.0 | 153.0 |
| 2024-07-12 | 9.11 (-0.53) | 0.49 (+0.02) | 1.5 (+0.22) | -1330 | 0.94 | 20 | 0.01 | 178 | 0.13 | 141225 | 159.0 | 143.0 | 172.0 | 133.0 |
| 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 | 9.64 (+1.07) | 0.47 (+0.05) | 1.28 (+0.5) | 286 | 0.56 | 40 | 0.08 | 403 | 0.79 | 51136 | 140.5 | 138.0 | 146.0 | 126.5 |
| 2024-06-28 | 8.57 (-1.46) | 0.42 (+0.19) | 0.78 (+0.07) | -927 | 1.2 | 150 | 0.19 | 54 | 0.07 | 77112 | 137.0 | 137.0 | 143.0 | 122.0 |
| 2024-06-21 | 10.03 (+3.49) | 0.23 (+0.23) | 0.71 (+0.12) | 3888 | 2.61 | 184 | 0.12 | 97 | 0.07 | 148930 | 135.5 | 111.5 | 141.5 | 111.5 |
| 2024-06-14 | 6.54 (+1.04) | 0.0 (0.0) | 0.59 (-0.33) | 1070 | 5.12 | 0 | 0.0 | -271 | 1.3 | 20907 | 110.5 | 106.0 | 114.0 | 104.0 |
| 2024-06-07 | 5.5 (+0.24) | 0.0 (0.0) | 0.92 (+0.02) | 303 | 1.64 | 0 | 0.0 | 21 | 0.11 | 18488 | 110.5 | 109.0 | 113.5 | 105.5 |
| 2024-05-31 | 5.26 (-0.07) | 0.0 (-0.35) | 0.9 (-0.41) | 210 | 0.7 | -278 | 0.92 | -332 | 1.1 | 30154 | 106.5 | 115.0 | 118.5 | 106.5 |
| 2024-05-24 | 5.33 (-1.23) | 0.35 (+0.25) | 1.31 (+0.48) | 111 | 0.17 | 205 | 0.31 | 431 | 0.65 | 65870 | 114.0 | 105.5 | 121.5 | 104.0 |
| 2024-05-17 | 6.56 (-0.45) | 0.1 (0.0) | 0.83 (+0.38) | 440 | 1.05 | 0 | 0.0 | 282 | 0.67 | 42047 | 104.5 | 103.0 | 112.0 | 101.0 |
| 2024-05-10 | 7.01 (+0.95) | 0.1 (+0.1) | 0.45 (+0.05) | 683 | 2.0 | 73 | 0.21 | 41 | 0.12 | 34222 | 101.5 | 105.5 | 109.0 | 99.6 |
| 2024-05-03 | 6.06 (+0.28) | 0.0 (0.0) | 0.4 (+0.12) | 246 | 0.52 | 0 | 0.0 | 87 | 0.18 | 47707 | 103.5 | 101.0 | 109.5 | 99.9 |
| 2024-04-26 | 5.78 (-0.64) | 0.0 (0.0) | 0.28 (+0.01) | -500 | 2.68 | 0 | 0.0 | 12 | 0.06 | 18634 | 99.0 | 92.5 | 103.0 | 90.0 |
| 2024-04-19 | 6.42 (+0.06) | 0.0 (0.0) | 0.27 (-0.25) | -361 | 2.12 | 1 | 0.01 | -192 | 1.13 | 17009 | 92.5 | 100.5 | 100.5 | 89.5 |
| 2024-04-12 | 6.36 (-1.29) | 0.0 (0.0) | 0.52 (-0.16) | -1024 | 5.84 | 0 | 0.0 | -117 | 0.67 | 17538 | 100.0 | 105.5 | 106.5 | 100.0 |
| 2024-04-03 | 7.65 (+0.87) | 0.0 (0.0) | 0.68 (-0.01) | -70 | 0.43 | 0 | 0.0 | -8 | 0.05 | 16440 | 105.0 | 103.0 | 108.0 | 102.5 |
| 2024-03-29 | 6.78 (-1.35) | 0.0 (0.0) | 0.69 (-0.17) | -3000 | 7.4 | 0 | 0.0 | -131 | 0.32 | 40554 | 102.0 | 103.5 | 112.0 | 101.0 |
| 2024-03-22 | 8.13 (-3.01) | 0.0 (0.0) | 0.86 (+0.07) | -2408 | 9.12 | 0 | 0.0 | 56 | 0.21 | 26400 | 102.5 | 103.0 | 105.0 | 100.0 |
| 2024-03-15 | 11.14 (-0.98) | 0.0 (0.0) | 0.79 (+0.21) | -713 | 0.45 | 0 | 0.0 | 154 | 0.1 | 157167 | 101.5 | 109.5 | 132.5 | 101.0 |
| 2024-03-08 | 12.12 (+2.06) | 0.0 (0.0) | 0.58 (+0.24) | 1965 | 1.72 | 0 | 0.0 | 183 | 0.16 | 113947 | 110.5 | 98.7 | 118.0 | 97.4 |
| 2024-03-01 | 10.06 (+1.86) | 0.0 (0.0) | 0.34 (-0.38) | 1986 | 2.38 | 0 | 0.0 | -284 | 0.34 | 83274 | 97.6 | 101.0 | 113.5 | 97.6 |
| 2024-02-23 | 8.2 (+0.57) | 0.0 (0.0) | 0.72 (+0.13) | 488 | 0.86 | 0 | 0.0 | 99 | 0.18 | 56509 | 98.7 | 95.2 | 102.5 | 93.8 |
| 2024-02-16 | 7.63 (+0.47) | 0.0 (0.0) | 0.59 (+0.37) | 351 | 3.85 | 0 | 0.0 | 275 | 3.02 | 9117 | 94.9 | 92.5 | 96.9 | 89.5 |
| 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 | 7.16 (+0.01) | 0.0 (0.0) | 0.22 (+0.09) | 177 | 13.54 | 0 | 0.0 | 66 | 5.05 | 1307 | 91.3 | 91.6 | 92.0 | 90.6 |
| 2024-02-02 | 7.15 (+1.07) | 0.0 (0.0) | 0.13 (-0.06) | 1384 | 15.71 | 0 | 0.0 | -42 | 0.48 | 8812 | 91.3 | 89.0 | 92.2 | 88.6 |
| 2024-01-26 | 6.08 (+0.01) | 0.0 (0.0) | 0.19 (+0.19) | 981 | 16.07 | 0 | 0.0 | 141 | 2.31 | 6104 | 88.6 | 87.8 | 91.3 | 87.8 |
| 2024-01-19 | 6.07 (+0.08) | 0.0 (0.0) | 0.0 (-0.09) | 45 | 0.72 | 0 | 0.0 | -74 | 1.18 | 6273 | 87.2 | 88.3 | 89.5 | 83.8 |
| 2024-01-12 | 5.99 (+0.88) | 0.0 (0.0) | 0.09 (-0.09) | 535 | 7.92 | 0 | 0.0 | -71 | 1.05 | 6756 | 88.3 | 88.0 | 89.6 | 85.7 |
| 2024-01-05 | 5.11 (-0.47) | 0.0 (0.0) | 0.18 (-0.06) | -155 | 4.64 | 0 | 0.0 | -39 | 1.17 | 3342 | 87.4 | 88.8 | 89.2 | 87.0 |
| 2023-12-29 | 5.58 (-0.22) | 0.0 (0.0) | 0.24 (-0.07) | 239 | 2.75 | 0 | 0.0 | -54 | 0.62 | 8696 | 88.4 | 91.3 | 91.6 | 87.1 |
| 2023-12-22 | 5.8 (+0.31) | 0.0 (0.0) | 0.31 (-0.17) | 107 | 1.67 | 0 | 0.0 | -129 | 2.01 | 6409 | 90.9 | 92.2 | 93.6 | 90.4 |
| 2023-12-15 | 5.49 (+0.71) | 0.0 (0.0) | 0.48 (+0.11) | -17 | 0.06 | 0 | 0.0 | 80 | 0.29 | 27696 | 92.0 | 92.3 | 96.3 | 91.5 |
| 2023-12-08 | 4.78 (-0.98) | 0.0 (0.0) | 0.37 (-0.25) | -752 | 6.92 | 0 | 0.0 | -190 | 1.75 | 10861 | 90.6 | 95.1 | 95.7 | 90.0 |
| 2023-12-01 | 5.76 (+0.76) | 0.0 (0.0) | 0.62 (+0.1) | 1376 | 8.66 | 0 | 0.0 | 78 | 0.49 | 15895 | 93.6 | 92.6 | 95.0 | 90.3 |
| 2023-11-24 | 5.0 (-0.14) | 0.0 (0.0) | 0.52 (+0.15) | -136 | 0.53 | 0 | 0.0 | 112 | 0.43 | 25819 | 92.2 | 89.0 | 95.0 | 89.0 |
| 2023-11-17 | 5.14 (+0.18) | 0.0 (0.0) | 0.37 (+0.01) | 255 | 2.69 | 0 | 0.0 | 9 | 0.09 | 9476 | 88.5 | 87.4 | 90.6 | 86.5 |
| 2023-11-10 | 4.96 (-0.54) | 0.0 (-0.57) | 0.36 (-0.11) | -276 | 1.85 | -430 | 2.88 | -81 | 0.54 | 14922 | 86.1 | 91.1 | 92.4 | 85.5 |
| 2023-11-03 | 5.5 (+0.53) | 0.57 (0.0) | 0.47 (0.0) | 848 | 3.95 | 0 | 0.0 | -1 | 0.0 | 21461 | 89.9 | 90.8 | 91.5 | 84.4 |
| 2023-10-27 | 4.97 (-0.08) | 0.57 (0.0) | 0.47 (-0.12) | 126 | 0.41 | 0 | 0.0 | -93 | 0.3 | 30757 | 90.2 | 92.4 | 95.5 | 89.4 |
| 2023-10-20 | 5.05 (-0.83) | 0.57 (0.0) | 0.59 (-0.26) | -679 | 1.66 | 0 | 0.0 | -191 | 0.47 | 40880 | 92.9 | 98.6 | 101.0 | 92.5 |
| 2023-10-13 | 5.88 (+0.28) | 0.57 (0.0) | 0.85 (-0.07) | -12 | 0.03 | 0 | 0.0 | -55 | 0.13 | 41936 | 98.8 | 99.8 | 101.5 | 94.7 |
| 2023-10-06 | 5.6 (-0.9) | 0.57 (0.0) | 0.92 (-0.11) | -614 | 0.87 | 0 | 0.0 | -79 | 0.11 | 70533 | 98.0 | 98.8 | 105.5 | 96.6 |
| 2023-09-28 | 6.5 (-3.1) | 0.57 (0.0) | 1.03 (-0.1) | -2253 | 4.27 | 0 | 0.0 | -81 | 0.15 | 52724 | 97.1 | 98.2 | 100.5 | 95.0 |
| 2023-09-22 | 9.6 (-3.29) | 0.57 (-2.59) | 1.13 (-1.68) | -2681 | 2.74 | -1950 | 1.99 | -1260 | 1.29 | 97869 | 98.1 | 103.0 | 106.0 | 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 | |||
| 2023-09-15 | 12.89 (+6.87) | 3.16 (0.0) | 2.81 (+0.57) | 4986 | 2.87 | 0 | 0.0 | 421 | 0.24 | 173538 | 101.5 | 100.0 | 112.5 | 90.3 |
| 2023-09-08 | 6.02 (+0.34) | 3.16 (0.0) | 2.24 (-0.09) | -261 | 0.31 | 0 | 0.0 | -67 | 0.08 | 84960 | 99.4 | 98.3 | 107.5 | 98.0 |
| 2023-09-01 | 5.68 (+0.24) | 3.16 (+0.07) | 2.33 (+0.5) | 27 | 0.04 | 50 | 0.08 | 379 | 0.58 | 64815 | 98.0 | 96.6 | 101.0 | 93.0 |
| 2023-08-25 | 5.44 (-1.54) | 3.09 (0.0) | 1.83 (+0.46) | -1463 | 1.12 | 0 | 0.0 | 345 | 0.26 | 130479 | 96.0 | 98.0 | 106.0 | 95.4 |
| 2023-08-18 | 6.98 (+1.1) | 3.09 (+1.59) | 1.37 (+0.7) | 386 | 0.29 | 1200 | 0.89 | 530 | 0.39 | 134301 | 94.4 | 86.8 | 102.0 | 83.7 |
| 2023-08-11 | 5.88 (-4.05) | 1.5 (+1.5) | 0.67 (-0.84) | -3498 | 2.44 | 1130 | 0.79 | -634 | 0.44 | 143373 | 87.9 | 84.9 | 96.2 | 83.4 |
| 2023-08-04 | 9.93 (+4.29) | 0.0 (0.0) | 1.51 (-1.41) | 3219 | 2.0 | 0 | 0.0 | -1066 | 0.66 | 160802 | 83.3 | 102.5 | 108.0 | 82.2 |
| 2023-07-28 | 5.64 (-1.86) | 0.0 (0.0) | 2.92 (+2.12) | -2021 | 1.92 | 0 | 0.0 | 1599 | 1.52 | 105041 | 94.9 | 73.1 | 94.9 | 70.7 |
| 2023-07-21 | 7.5 (-0.26) | 0.0 (0.0) | 0.8 (-0.58) | -543 | 0.7 | 0 | 0.0 | -436 | 0.56 | 77825 | 72.6 | 75.0 | 86.5 | 68.2 |
| 2023-07-14 | 7.76 (-0.01) | 0.0 (0.0) | 1.38 (+0.29) | -469 | 1.02 | 0 | 0.0 | 218 | 0.47 | 46155 | 72.9 | 72.0 | 73.8 | 68.1 |
| 2023-07-07 | 7.77 (-0.25) | 0.0 (0.0) | 1.09 (+0.37) | -368 | 0.45 | 0 | 0.0 | 281 | 0.34 | 81687 | 71.9 | 60.9 | 74.0 | 60.6 |
| 2023-06-30 | 8.02 (+1.17) | 0.0 (0.0) | 0.72 (+0.05) | 821 | 5.25 | 0 | 0.0 | 41 | 0.26 | 15629 | 60.2 | 62.3 | 62.3 | 58.1 |
| 2023-06-21 | 6.85 (-0.63) | 0.0 (0.0) | 0.67 (-0.01) | -488 | 8.88 | 0 | 0.0 | -13 | 0.24 | 5497 | 62.2 | 62.8 | 63.4 | 60.9 |
| 2023-06-16 | 7.48 (-2.99) | 0.0 (0.0) | 0.68 (-0.02) | -2946 | 9.34 | 0 | 0.0 | -11 | 0.03 | 31527 | 63.4 | 62.6 | 65.5 | 58.3 |
| 2023-06-09 | 10.47 (+0.78) | 0.0 (0.0) | 0.7 (-0.06) | 703 | 5.74 | 0 | 0.0 | -46 | 0.38 | 12250 | 63.0 | 65.1 | 65.8 | 61.5 |
| 2023-06-02 | 9.69 (+0.53) | 0.0 (0.0) | 0.76 (+0.07) | 833 | 2.0 | 0 | 0.0 | 49 | 0.12 | 41601 | 64.6 | 67.2 | 69.5 | 62.6 |
| 2023-05-26 | 9.16 (+1.92) | 0.0 (0.0) | 0.69 (+0.19) | 2089 | 3.73 | 0 | 0.0 | 141 | 0.25 | 56013 | 65.9 | 60.1 | 68.1 | 59.4 |
| 2023-05-19 | 7.24 (+2.56) | 0.0 (0.0) | 0.5 (+0.13) | 1893 | 8.56 | 0 | 0.0 | 101 | 0.46 | 22118 | 58.6 | 53.1 | 61.0 | 52.1 |
| 2023-05-12 | 4.68 (-0.22) | 0.0 (0.0) | 0.37 (-0.04) | -311 | 13.73 | 0 | 0.0 | -29 | 1.28 | 2265 | 53.0 | 54.8 | 54.9 | 52.0 |
| 2023-05-05 | 4.9 (-0.1) | 0.0 (0.0) | 0.41 (-0.03) | -124 | 7.91 | 0 | 0.0 | -21 | 1.34 | 1567 | 54.3 | 54.5 | 55.2 | 53.9 |
| 2023-04-28 | 5.0 (+0.52) | 0.0 (0.0) | 0.44 (-0.05) | 112 | 2.27 | 0 | 0.0 | -39 | 0.79 | 4926 | 54.6 | 54.2 | 55.1 | 51.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 4.48 (-1.18) | 0.0 (0.0) | 0.49 (+0.05) | -1007 | 8.01 | 0 | 0.0 | 35 | 0.28 | 12578 | 54.1 | 56.5 | 58.8 | 54.0 |
| 2023-04-14 | 5.66 (-0.1) | 0.0 (0.0) | 0.44 (-0.01) | -93 | 2.61 | 0 | 0.0 | -9 | 0.25 | 3557 | 55.9 | 56.0 | 56.3 | 55.0 |
| 2023-04-07 | 5.76 (-0.43) | 0.0 (0.0) | 0.45 (-0.01) | -141 | 12.9 | 0 | 0.0 | -3 | 0.27 | 1093 | 56.2 | 56.7 | 56.9 | 55.6 |
| 2023-03-31 | 6.19 (+0.53) | 0.0 (0.0) | 0.46 (+0.01) | 467 | 10.08 | 0 | 0.0 | 6 | 0.13 | 4632 | 56.5 | 56.6 | 57.7 | 56.1 |
| 2023-03-24 | 5.66 (+0.83) | 0.0 (0.0) | 0.45 (0.0) | 753 | 11.07 | 0 | 0.0 | -2 | 0.03 | 6805 | 56.6 | 54.1 | 57.3 | 53.5 |
| 2023-03-17 | 4.83 (-0.27) | 0.0 (0.0) | 0.45 (-0.05) | -404 | 10.01 | 0 | 0.0 | -34 | 0.84 | 4037 | 54.0 | 55.4 | 55.5 | 53.0 |
| 2023-03-10 | 5.1 (-1.31) | 0.0 (0.0) | 0.5 (-0.05) | -488 | 4.07 | 0 | 0.0 | -37 | 0.31 | 11994 | 55.1 | 57.6 | 58.8 | 54.7 |
| 2023-03-03 | 6.41 (+1.13) | 0.0 (0.0) | 0.55 (+0.06) | 1025 | 12.93 | 0 | 0.0 | 45 | 0.57 | 7926 | 57.3 | 56.1 | 58.6 | 55.8 |
| 2023-02-24 | 5.28 (-0.27) | 0.0 (0.0) | 0.49 (-0.22) | -308 | 2.17 | 0 | 0.0 | -168 | 1.19 | 14163 | 55.8 | 56.2 | 58.5 | 54.8 |
| 2023-02-17 | 5.55 (+0.51) | 0.0 (0.0) | 0.71 (-0.1) | 717 | 12.95 | 0 | 0.0 | -70 | 1.26 | 5537 | 56.1 | 54.6 | 56.8 | 54.5 |
| 2023-02-10 | 5.04 (-0.33) | 0.0 (0.0) | 0.81 (+0.11) | -443 | 2.63 | 0 | 0.0 | 78 | 0.46 | 16833 | 54.9 | 54.0 | 58.1 | 53.9 |
| 2023-02-03 | 5.37 (-0.07) | 0.0 (0.0) | 0.7 (+0.26) | 186 | 2.59 | 0 | 0.0 | 199 | 2.77 | 7180 | 54.3 | 53.4 | 55.6 | 52.9 |
| 2023-01-17 | 5.44 (+0.71) | 0.0 (0.0) | 0.44 (0.0) | 518 | 27.6 | 0 | 0.0 | -2 | 0.11 | 1877 | 52.6 | 51.8 | 53.2 | 51.3 |
| 2023-01-13 | 4.73 (-0.15) | 0.0 (0.0) | 0.44 (0.0) | -466 | 3.18 | 0 | 0.0 | 2 | 0.01 | 14641 | 51.5 | 51.5 | 55.5 | 51.3 |
| 2023-01-06 | 4.88 (+0.01) | 0.0 (0.0) | 0.44 (-0.03) | 35 | 1.23 | 0 | 0.0 | -23 | 0.81 | 2852 | 51.2 | 50.0 | 52.2 | 49.6 |
| 2022-12-30 | 4.87 (-0.39) | 0.0 (0.0) | 0.47 (-0.02) | -417 | 12.98 | 0 | 0.0 | -12 | 0.37 | 3212 | 49.5 | 50.5 | 51.4 | 48.5 |
| 2022-12-23 | 5.26 (-0.21) | 0.0 (-0.62) | 0.49 (-0.22) | -66 | 1.07 | -470 | 7.62 | -166 | 2.69 | 6171 | 50.5 | 54.0 | 54.1 | 49.55 |
| 2022-12-16 | 5.47 (-0.53) | 0.62 (0.0) | 0.71 (-0.04) | 19 | 0.28 | 0 | 0.0 | -29 | 0.43 | 6735 | 54.2 | 55.8 | 56.9 | 54.2 |
| 2022-12-09 | 6.0 (-0.02) | 0.62 (0.0) | 0.75 (-0.09) | 376 | 1.95 | 0 | 0.0 | -69 | 0.36 | 19246 | 56.5 | 59.2 | 60.7 | 56.1 |
| 2022-12-02 | 6.02 (-1.97) | 0.62 (-0.2) | 0.84 (+0.26) | -1935 | 4.9 | -150 | 0.38 | 191 | 0.48 | 39465 | 59.0 | 54.6 | 60.3 | 54.0 |
| 2022-11-25 | 7.99 (+0.19) | 0.82 (0.0) | 0.58 (+0.01) | 254 | 2.23 | 0 | 0.0 | 12 | 0.11 | 11408 | 54.5 | 54.5 | 56.4 | 54.0 |
| 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 | 7.8 (+0.14) | 0.82 (0.0) | 0.57 (+0.05) | 130 | 0.89 | 0 | 0.0 | 32 | 0.22 | 14618 | 54.1 | 54.9 | 56.6 | 53.8 |
| 2022-11-11 | 7.66 (-2.29) | 0.82 (0.0) | 0.52 (-0.16) | -1938 | 7.39 | 0 | 0.0 | -115 | 0.44 | 26233 | 54.3 | 54.1 | 55.9 | 52.2 |
| 2022-11-04 | 9.95 (+0.11) | 0.82 (0.0) | 0.68 (+0.02) | 72 | 1.43 | 0 | 0.0 | 16 | 0.32 | 5043 | 52.4 | 45.0 | 52.4 | 45.0 |
| 2022-10-28 | 9.84 (+0.12) | 0.82 (0.0) | 0.66 (-0.01) | -133 | 2.02 | 0 | 0.0 | -13 | 0.2 | 6575 | 44.45 | 45.7 | 46.45 | 42.9 |
| 2022-10-21 | 9.72 (-0.39) | 0.82 (0.0) | 0.67 (-0.04) | -251 | 4.42 | 0 | 0.0 | -30 | 0.53 | 5679 | 44.15 | 46.2 | 48.15 | 44.1 |
| 2022-10-14 | 10.11 (+0.2) | 0.82 (0.0) | 0.71 (-0.04) | 7 | 0.09 | 0 | 0.0 | -25 | 0.32 | 7863 | 47.2 | 49.7 | 49.9 | 44.4 |
| 2022-10-07 | 9.91 (-1.59) | 0.82 (+0.63) | 0.75 (-0.1) | -1282 | 12.79 | 480 | 4.79 | -74 | 0.74 | 10027 | 51.3 | 48.95 | 53.4 | 48.95 |
| 2022-09-30 | 11.5 (+1.68) | 0.19 (+0.19) | 0.85 (-0.18) | 1592 | 13.31 | 140 | 1.17 | -139 | 1.16 | 11964 | 49.85 | 52.0 | 52.2 | 46.75 |
| 2022-09-23 | 9.82 (+1.26) | 0.0 (0.0) | 1.03 (-0.08) | 1283 | 13.83 | 0 | 0.0 | -57 | 0.61 | 9280 | 52.6 | 55.2 | 56.7 | 52.6 |
| 2022-09-16 | 8.56 (+0.49) | 0.0 (0.0) | 1.11 (0.0) | 299 | 1.32 | 0 | 0.0 | -6 | 0.03 | 22722 | 55.7 | 57.2 | 59.8 | 55.0 |
| 2022-09-08 | 8.07 (-1.9) | 0.0 (0.0) | 1.11 (-0.36) | -1698 | 3.76 | 0 | 0.0 | -265 | 0.59 | 45206 | 58.2 | 65.3 | 68.9 | 55.7 |
| 2022-09-02 | 9.97 (+2.68) | 0.0 (0.0) | 1.47 (+0.04) | 2124 | 5.81 | 0 | 0.0 | 24 | 0.07 | 36569 | 63.2 | 59.5 | 64.3 | 58.8 |
| 2022-08-26 | 7.29 (+0.93) | 0.0 (0.0) | 1.43 (-0.03) | 561 | 1.1 | 0 | 0.0 | -20 | 0.04 | 50861 | 61.9 | 60.5 | 64.3 | 59.0 |
| 2022-08-19 | 6.36 (+0.13) | 0.0 (-0.33) | 1.46 (+0.15) | -568 | 0.69 | -250 | 0.3 | 111 | 0.14 | 82042 | 61.0 | 59.6 | 65.2 | 58.7 |
| 2022-08-12 | 6.23 (+1.07) | 0.33 (-0.27) | 1.31 (-0.31) | 304 | 0.21 | -200 | 0.14 | -232 | 0.16 | 145853 | 59.8 | 58.6 | 64.9 | 58.0 |
| 2022-08-05 | 5.16 (-1.05) | 0.6 (0.0) | 1.62 (+0.48) | -1044 | 3.09 | 0 | 0.0 | 365 | 1.08 | 33739 | 56.4 | 52.3 | 56.4 | 48.5 |
| 2022-07-29 | 6.21 (+1.23) | 0.6 (+0.4) | 1.14 (+0.32) | 945 | 2.67 | 300 | 0.85 | 240 | 0.68 | 35445 | 52.2 | 47.65 | 53.8 | 46.35 |
| 2022-07-22 | 4.98 (+0.26) | 0.2 (0.0) | 0.82 (-2.84) | 60 | 0.21 | 0 | 0.0 | -2144 | 7.37 | 29107 | 47.9 | 51.1 | 53.9 | 47.7 |
| 2022-07-15 | 4.72 (-0.97) | 0.2 (+0.2) | 3.66 (+1.91) | -913 | 4.15 | 150 | 0.68 | 1440 | 6.54 | 22011 | 51.5 | 47.0 | 53.4 | 44.55 |
| 2022-07-08 | 5.69 (-1.34) | 0.0 (0.0) | 1.75 (+0.76) | -1376 | 13.93 | 0 | 0.0 | 574 | 5.81 | 9877 | 47.0 | 40.8 | 48.0 | 40.5 |
| 2022-07-01 | 7.03 (-1.36) | 0.0 (0.0) | 0.99 (+0.48) | -837 | 7.23 | 0 | 0.0 | 361 | 3.12 | 11570 | 40.5 | 47.7 | 49.25 | 40.45 |
| 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 | 8.39 (-3.17) | 0.0 (0.0) | 0.51 (+0.13) | -2496 | 13.55 | 0 | 0.0 | 97 | 0.53 | 18422 | 47.05 | 51.7 | 51.7 | 45.75 |
| 2022-06-17 | 11.56 (+1.85) | 0.0 (0.0) | 0.38 (-0.48) | 1385 | 6.27 | 0 | 0.0 | -357 | 1.62 | 22102 | 50.6 | 57.5 | 59.5 | 49.6 |
| 2022-06-10 | 9.71 (-0.66) | 0.0 (0.0) | 0.86 (+0.04) | -331 | 1.04 | 0 | 0.0 | 29 | 0.09 | 31726 | 59.2 | 59.5 | 60.6 | 56.4 |
| 2022-06-02 | 10.37 (+3.35) | 0.0 (0.0) | 0.82 (+0.22) | 2622 | 6.5 | 0 | 0.0 | 162 | 0.4 | 40366 | 57.9 | 49.15 | 59.0 | 49.05 |
| 2022-05-27 | 7.02 (+0.21) | 0.0 (0.0) | 0.6 (-0.07) | 118 | 2.01 | 0 | 0.0 | -50 | 0.85 | 5878 | 48.65 | 49.3 | 49.7 | 46.8 |
| 2022-05-20 | 6.81 (-1.05) | 0.0 (0.0) | 0.67 (+0.25) | -863 | 3.82 | 0 | 0.0 | 186 | 0.82 | 22602 | 49.05 | 51.5 | 54.9 | 48.6 |
| 2022-05-13 | 7.86 (+2.02) | 0.0 (0.0) | 0.42 (-0.02) | 1640 | 15.64 | 0 | 0.0 | -14 | 0.13 | 10484 | 50.0 | 46.1 | 50.4 | 45.2 |
| 2022-05-06 | 5.84 (+0.48) | 0.0 (0.0) | 0.44 (-0.02) | 425 | 24.33 | 0 | 0.0 | -15 | 0.86 | 1747 | 46.35 | 45.45 | 48.3 | 44.75 |
| 2022-04-29 | 5.36 (+0.2) | 0.0 (0.0) | 0.46 (+0.02) | 313 | 19.99 | 0 | 0.0 | 13 | 0.83 | 1566 | 45.45 | 44.25 | 46.25 | 42.25 |
| 2022-04-22 | 5.16 (+0.21) | 0.0 (0.0) | 0.44 (-0.01) | 185 | 10.22 | 0 | 0.0 | -7 | 0.39 | 1810 | 45.05 | 45.5 | 46.35 | 43.55 |
| 2022-04-15 | 4.95 (-0.1) | 0.0 (0.0) | 0.45 (+0.06) | -157 | 2.85 | 0 | 0.0 | 46 | 0.83 | 5515 | 45.5 | 48.7 | 49.8 | 45.5 |
| 2022-04-08 | 5.05 (+0.41) | 0.0 (0.0) | 0.39 (+0.03) | 265 | 7.27 | 0 | 0.0 | 21 | 0.58 | 3647 | 47.95 | 47.0 | 48.5 | 45.35 |
| 2022-04-01 | 4.64 (-0.09) | 0.0 (0.0) | 0.36 (+0.17) | -200 | 3.19 | 0 | 0.0 | 131 | 2.09 | 6271 | 47.2 | 46.8 | 48.8 | 46.15 |
| 2022-03-25 | 4.73 (+0.1) | 0.0 (0.0) | 0.19 (0.0) | 111 | 1.9 | 0 | 0.0 | 0 | 0.0 | 5843 | 47.0 | 46.4 | 47.1 | 43.75 |
| 2022-03-18 | 4.63 (-0.04) | 0.0 (0.0) | 0.19 (0.0) | -192 | 2.19 | 0 | 0.0 | 0 | 0.0 | 8775 | 45.9 | 40.75 | 46.9 | 40.5 |
| 2022-03-11 | 4.67 (-0.11) | 0.0 (0.0) | 0.19 (0.0) | -15 | 1.44 | 0 | 0.0 | 0 | 0.0 | 1043 | 40.9 | 40.65 | 41.4 | 38.75 |
| 2022-03-04 | 4.78 (+0.15) | 0.0 (0.0) | 0.19 (0.0) | 166 | 30.74 | 0 | 0.0 | 0 | 0.0 | 540 | 40.45 | 39.05 | 40.8 | 39.0 |
| 2022-02-25 | 4.63 (-0.04) | 0.0 (0.0) | 0.19 (0.0) | -29 | 4.46 | 0 | 0.0 | 0 | 0.0 | 650 | 39.05 | 39.95 | 41.2 | 38.85 |
| 2022-02-18 | 4.67 (-0.06) | 0.0 (0.0) | 0.19 (0.0) | 40 | 9.59 | 0 | 0.0 | 0 | 0.0 | 417 | 39.9 | 40.1 | 40.3 | 39.2 |
| 2022-02-11 | 4.73 (+0.18) | 0.0 (0.0) | 0.19 (0.0) | 148 | 29.25 | 0 | 0.0 | 0 | 0.0 | 506 | 40.25 | 39.35 | 41.2 | 39.35 |
| 2022-01-26 | 4.55 (-0.02) | 0.0 (0.0) | 0.19 (0.0) | -16 | 4.41 | 0 | 0.0 | 0 | 0.0 | 363 | 39.35 | 39.9 | 39.9 | 38.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 4.57 (-0.01) | 0.0 (0.0) | 0.19 (0.0) | 25 | 5.56 | 0 | 0.0 | 0 | 0.0 | 450 | 39.9 | 40.0 | 41.1 | 39.7 |
| 2022-01-14 | 4.58 (-0.07) | 0.0 (0.0) | 0.19 (0.0) | -137 | 12.21 | 0 | 0.0 | 0 | 0.0 | 1122 | 40.0 | 42.75 | 42.75 | 39.1 |
| 2022-01-07 | 4.65 (-0.3) | 0.0 (0.0) | 0.19 (0.0) | -115 | 14.37 | 0 | 0.0 | 0 | 0.0 | 800 | 40.95 | 42.05 | 42.2 | 40.55 |
| 2021-12-30 | 4.95 (+0.19) | 0.0 (0.0) | 0.19 (0.0) | 131 | 11.79 | 0 | 0.0 | 0 | 0.0 | 1111 | 42.05 | 40.85 | 43.0 | 40.85 |
| 2021-12-24 | 4.76 (+0.03) | 0.0 (0.0) | 0.19 (-0.01) | 61 | 12.95 | 0 | 0.0 | -6 | 1.27 | 471 | 40.85 | 40.7 | 41.3 | 40.35 |
| 2021-12-17 | 4.73 (-0.11) | 0.0 (0.0) | 0.2 (0.0) | 19 | 1.34 | 0 | 0.0 | 0 | 0.0 | 1421 | 40.7 | 41.9 | 42.8 | 40.7 |
| 2021-12-10 | 4.84 (+0.12) | 0.0 (0.0) | 0.2 (0.0) | 91 | 14.2 | 0 | 0.0 | 0 | 0.0 | 641 | 41.9 | 42.0 | 42.7 | 41.25 |
| 2021-12-03 | 4.72 (+0.17) | 0.0 (0.0) | 0.2 (0.0) | 142 | 20.31 | 0 | 0.0 | 0 | 0.0 | 699 | 41.6 | 40.0 | 42.05 | 39.75 |
| 2021-11-26 | 4.55 (-0.04) | 0.0 (0.0) | 0.2 (0.0) | -42 | 3.76 | 0 | 0.0 | -2 | 0.18 | 1118 | 41.5 | 42.3 | 42.5 | 41.3 |
| 2021-11-19 | 4.59 (-0.3) | 0.0 (0.0) | 0.2 (-0.01) | -77 | 2.35 | 0 | 0.0 | -3 | 0.09 | 3271 | 41.9 | 40.35 | 43.75 | 39.85 |
| 2021-11-12 | 4.89 (-0.02) | 0.0 (0.0) | 0.21 (0.0) | 262 | 29.05 | 0 | 0.0 | 0 | 0.0 | 902 | 39.8 | 40.35 | 40.9 | 39.7 |
| 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 | 16.95 (+1.83) | 2.05 (-0.44) | 1.12 (-0.01) | 707 | 2.58 | -351 | 1.28 | -8 | 0.03 | 27454 | 652.0 | 809.0 | 864.0 | 652.0 |
| 2026-06-30 | 15.12 (+0.26) | 2.49 (-5.05) | 1.13 (-0.27) | -1817 | 2.98 | -4076 | 6.69 | -217 | 0.36 | 60917 | 792.0 | 1035.0 | 1120.0 | 690.0 |
| 2026-05-29 | 14.86 (-16.3) | 7.54 (-2.72) | 1.4 (-0.12) | -2180 | 3.95 | -2183 | 3.96 | -88 | 0.16 | 55135 | 1030.0 | 1255.0 | 1300.0 | 865.0 |
| 2026-04-30 | 31.16 (-3.51) | 10.26 (+4.03) | 1.52 (-0.52) | -4005 | 5.73 | 3563 | 5.1 | -424 | 0.61 | 69857 | 1145.0 | 866.0 | 1315.0 | 840.0 |
| 2026-03-31 | 34.67 (-1.74) | 6.23 (+1.67) | 2.04 (+0.13) | -2017 | 5.0 | 1339 | 3.32 | 104 | 0.26 | 40328 | 788.0 | 725.0 | 984.0 | 650.0 |
| 2026-02-26 | 36.41 (+8.87) | 4.56 (+0.29) | 1.91 (+0.21) | 6891 | 33.73 | 234 | 1.15 | 172 | 0.84 | 20430 | 776.0 | 435.0 | 859.0 | 430.0 |
| 2026-01-30 | 27.54 (+0.82) | 4.27 (+1.05) | 1.7 (+0.5) | -2197 | 1.47 | 2553 | 1.71 | 395 | 0.26 | 149343 | 456.0 | 403.0 | 495.0 | 339.5 |
| 2025-12-31 | 26.72 (+4.5) | 3.22 (+0.78) | 1.2 (-0.87) | 610 | 0.23 | 631 | 0.24 | -698 | 0.26 | 267392 | 398.5 | 333.0 | 408.0 | 308.0 |
| 2025-11-28 | 22.22 (+17.07) | 2.44 (+2.2) | 2.07 (+0.69) | 13785 | 7.77 | 1769 | 1.0 | 557 | 0.31 | 177443 | 318.0 | 239.5 | 318.0 | 214.0 |
| 2025-10-31 | 5.15 (-1.8) | 0.24 (-0.2) | 1.38 (+0.05) | -1957 | 0.94 | -360 | 0.17 | 44 | 0.02 | 208546 | 241.0 | 226.0 | 259.5 | 197.5 |
| 2025-09-30 | 6.95 (-7.24) | 0.44 (-0.46) | 1.33 (-2.32) | -6235 | 2.19 | -369 | 0.13 | -1874 | 0.66 | 285238 | 225.0 | 249.0 | 256.0 | 208.0 |
| 2025-08-29 | 14.19 (+9.55) | 0.9 (+0.9) | 3.65 (+2.68) | 9261 | 2.12 | 627 | 0.14 | 2163 | 0.5 | 436335 | 248.0 | 169.0 | 256.0 | 164.0 |
| 2025-07-31 | 4.64 (-1.19) | 0.0 (-0.15) | 0.97 (-0.12) | -3784 | 2.22 | -2253 | 1.32 | -102 | 0.06 | 170711 | 173.0 | 184.5 | 191.5 | 169.0 |
| 2025-06-30 | 5.83 (+1.88) | 0.15 (+0.15) | 1.09 (+0.26) | 1652 | 0.51 | -219 | 0.07 | 207 | 0.06 | 322037 | 183.0 | 161.5 | 199.0 | 156.0 |
| 2025-05-29 | 3.95 (-4.61) | 0.0 (-3.97) | 0.83 (+0.06) | -4465 | 1.47 | -3651 | 1.2 | 51 | 0.02 | 304370 | 161.5 | 162.5 | 176.0 | 144.5 |
| 2025-04-30 | 8.56 (-12.97) | 3.97 (-3.67) | 0.77 (+0.11) | -11922 | 2.85 | 372 | 0.09 | 93 | 0.02 | 418600 | 157.0 | 175.0 | 177.0 | 121.5 |
| 2025-03-31 | 21.53 (+13.37) | 7.64 (-4.12) | 0.66 (-0.03) | 13891 | 2.52 | -3319 | 0.6 | -23 | 0.0 | 550517 | 172.5 | 162.5 | 228.0 | 155.5 |
| 2025-02-27 | 8.16 (+0.27) | 11.76 (+3.34) | 0.69 (+0.03) | 508 | 0.18 | 2694 | 0.95 | 21 | 0.01 | 283239 | 166.5 | 153.0 | 181.5 | 138.0 |
| 2025-01-22 | 7.89 (+2.44) | 8.42 (+8.31) | 0.66 (+0.04) | 1847 | 0.53 | 6662 | 1.91 | 34 | 0.01 | 349048 | 169.5 | 145.0 | 174.0 | 139.0 |
| 2024-12-31 | 5.45 (-1.33) | 0.11 (-0.34) | 0.62 (+0.17) | -1788 | 2.09 | -275 | 0.32 | 135 | 0.16 | 85706 | 141.5 | 125.5 | 146.0 | 120.0 |
| 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 | 6.78 (+1.89) | 0.45 (0.0) | 0.45 (+0.05) | 1406 | 2.73 | 0 | 0.0 | 35 | 0.07 | 51432 | 123.0 | 140.0 | 153.0 | 119.0 |
| 2024-10-30 | 4.89 (+0.57) | 0.45 (+0.09) | 0.4 (-0.37) | 375 | 0.2 | -37 | 0.02 | -297 | 0.16 | 183882 | 143.5 | 159.0 | 179.5 | 142.0 |
| 2024-09-30 | 4.32 (-0.02) | 0.36 (-0.4) | 0.77 (-0.32) | -645 | 0.37 | -328 | 0.19 | -251 | 0.15 | 172550 | 157.5 | 175.0 | 175.5 | 148.0 |
| 2024-08-30 | 4.34 (-2.69) | 0.76 (+0.45) | 1.09 (-0.02) | -2697 | 0.79 | 365 | 0.11 | -22 | 0.01 | 341274 | 173.0 | 167.5 | 178.0 | 128.0 |
| 2024-07-31 | 7.03 (-1.54) | 0.31 (-0.11) | 1.11 (+0.33) | -3194 | 0.66 | 61 | 0.01 | 268 | 0.06 | 485741 | 161.0 | 138.0 | 190.0 | 126.5 |
| 2024-06-28 | 8.57 (+3.31) | 0.42 (+0.42) | 0.78 (-0.12) | 4334 | 1.63 | 334 | 0.13 | -99 | 0.04 | 265439 | 137.0 | 109.0 | 143.0 | 104.0 |
| 2024-05-31 | 5.26 (-0.89) | 0.0 (0.0) | 0.9 (+0.39) | 1363 | 0.71 | 0 | 0.0 | 336 | 0.18 | 191740 | 106.5 | 105.5 | 121.5 | 99.6 |
| 2024-04-30 | 6.15 (-0.63) | 0.0 (0.0) | 0.51 (-0.18) | -1628 | 1.66 | 1 | 0.0 | -132 | 0.13 | 97885 | 106.5 | 103.0 | 109.0 | 89.5 |
| 2024-03-29 | 6.78 (-4.62) | 0.0 (0.0) | 0.69 (-0.02) | -4941 | 1.42 | 0 | 0.0 | -19 | 0.01 | 347430 | 102.0 | 101.5 | 132.5 | 97.4 |
| 2024-02-29 | 11.4 (+4.11) | 0.0 (0.0) | 0.71 (+0.46) | 4054 | 2.81 | 0 | 0.0 | 348 | 0.24 | 144168 | 102.0 | 91.8 | 113.5 | 89.5 |
| 2024-01-31 | 7.29 (+1.71) | 0.0 (0.0) | 0.25 (+0.01) | 2523 | 9.02 | 0 | 0.0 | 4 | 0.01 | 27968 | 91.0 | 88.8 | 92.2 | 83.8 |
| 2023-12-29 | 5.58 (-0.34) | 0.0 (0.0) | 0.24 (-0.24) | 94 | 0.16 | 0 | 0.0 | -185 | 0.32 | 57817 | 88.4 | 93.7 | 96.3 | 87.1 |
| 2023-11-30 | 5.92 (+0.43) | 0.0 (-0.57) | 0.48 (+0.08) | 1166 | 1.54 | -430 | 0.57 | 57 | 0.08 | 75696 | 93.0 | 86.6 | 95.0 | 84.9 |
| 2023-10-31 | 5.49 (-1.01) | 0.57 (0.0) | 0.4 (-0.63) | -795 | 0.41 | 0 | 0.0 | -466 | 0.24 | 191831 | 85.1 | 98.8 | 105.5 | 84.4 |
| 2023-09-28 | 6.5 (+0.41) | 0.57 (-2.59) | 1.03 (-0.94) | -475 | 0.11 | -1950 | 0.45 | -711 | 0.16 | 432704 | 97.1 | 95.2 | 112.5 | 90.3 |
| 2023-08-31 | 6.09 (-5.28) | 3.16 (+3.16) | 1.97 (-1.2) | -5304 | 0.94 | 2380 | 0.42 | -903 | 0.16 | 565834 | 94.4 | 100.5 | 108.0 | 82.2 |
| 2023-07-31 | 11.37 (+3.35) | 0.0 (0.0) | 3.17 (+2.45) | 840 | 0.24 | 0 | 0.0 | 1843 | 0.52 | 355037 | 98.3 | 60.9 | 104.0 | 60.6 |
| 2023-06-30 | 8.02 (-3.7) | 0.0 (0.0) | 0.72 (+0.1) | -2942 | 3.73 | 0 | 0.0 | 75 | 0.1 | 78860 | 60.2 | 65.1 | 67.6 | 58.1 |
| 2023-05-31 | 11.72 (+6.72) | 0.0 (0.0) | 0.62 (+0.18) | 5412 | 4.94 | 0 | 0.0 | 137 | 0.12 | 109611 | 64.8 | 54.5 | 69.5 | 52.0 |
| 2023-04-28 | 5.0 (-1.19) | 0.0 (0.0) | 0.44 (-0.02) | -1129 | 5.1 | 0 | 0.0 | -16 | 0.07 | 22156 | 54.6 | 56.7 | 58.8 | 51.3 |
| 2023-03-31 | 6.19 (+0.91) | 0.0 (0.0) | 0.46 (-0.03) | 1353 | 3.82 | 0 | 0.0 | -22 | 0.06 | 35396 | 56.5 | 56.1 | 58.8 | 53.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 5.28 (+0.12) | 0.0 (0.0) | 0.49 (-0.2) | 231 | 0.56 | 0 | 0.0 | -152 | 0.37 | 40890 | 55.8 | 54.4 | 58.5 | 53.9 |
| 2023-01-31 | 5.16 (+0.29) | 0.0 (0.0) | 0.69 (+0.22) | 8 | 0.04 | 0 | 0.0 | 168 | 0.76 | 22196 | 54.2 | 50.0 | 55.5 | 49.6 |
| 2022-12-30 | 4.87 (-1.53) | 0.0 (-0.62) | 0.47 (-0.38) | -459 | 0.99 | -470 | 1.02 | -285 | 0.62 | 46214 | 49.5 | 60.2 | 60.7 | 48.5 |
| 2022-11-30 | 6.4 (-3.75) | 0.62 (-0.2) | 0.85 (+0.19) | -3285 | 3.85 | -150 | 0.18 | 145 | 0.17 | 85289 | 59.2 | 45.65 | 59.8 | 45.4 |
| 2022-10-31 | 10.15 (-1.35) | 0.82 (+0.63) | 0.66 (-0.19) | -1420 | 4.61 | 480 | 1.56 | -142 | 0.46 | 30777 | 45.65 | 48.95 | 53.4 | 42.9 |
| 2022-09-30 | 11.5 (+2.93) | 0.19 (+0.19) | 0.85 (-0.53) | 2537 | 2.45 | 140 | 0.14 | -401 | 0.39 | 103562 | 49.85 | 62.4 | 68.9 | 46.75 |
| 2022-08-31 | 8.57 (+2.36) | 0.0 (-0.6) | 1.38 (+0.24) | 316 | 0.09 | -450 | 0.13 | 182 | 0.05 | 334679 | 62.9 | 52.3 | 65.2 | 48.5 |
| 2022-07-29 | 6.21 (-0.15) | 0.6 (+0.6) | 1.14 (+0.1) | -645 | 0.65 | 450 | 0.46 | 75 | 0.08 | 98855 | 52.2 | 44.05 | 53.9 | 40.45 |
| 2022-06-30 | 6.36 (-2.74) | 0.0 (0.0) | 1.04 (+0.31) | -1845 | 1.72 | 0 | 0.0 | 229 | 0.21 | 107097 | 44.0 | 55.2 | 60.6 | 42.9 |
| 2022-05-31 | 9.1 (+3.74) | 0.0 (0.0) | 0.73 (+0.27) | 2869 | 5.18 | 0 | 0.0 | 205 | 0.37 | 55392 | 54.9 | 45.45 | 56.6 | 44.75 |
| 2022-04-29 | 5.36 (+0.73) | 0.0 (0.0) | 0.46 (+0.2) | 604 | 4.55 | 0 | 0.0 | 149 | 1.12 | 13267 | 45.45 | 47.3 | 49.8 | 42.25 |
| 2022-03-31 | 4.63 (0.0) | 0.0 (0.0) | 0.26 (+0.07) | -128 | 0.59 | 0 | 0.0 | 55 | 0.25 | 21748 | 47.85 | 39.05 | 48.8 | 38.75 |
| 2022-02-25 | 4.63 (+0.08) | 0.0 (0.0) | 0.19 (0.0) | 159 | 10.1 | 0 | 0.0 | 0 | 0.0 | 1574 | 39.05 | 39.35 | 41.2 | 38.85 |
| 2022-01-26 | 4.55 (-0.4) | 0.0 (0.0) | 0.19 (0.0) | -243 | 8.88 | 0 | 0.0 | 0 | 0.0 | 2736 | 39.35 | 42.05 | 42.75 | 38.55 |
| 2021-12-30 | 4.95 (+0.24) | 0.0 (0.0) | 0.19 (-0.01) | 325 | 8.28 | 0 | 0.0 | -6 | 0.15 | 3925 | 42.05 | 41.5 | 43.0 | 40.35 |
| 2021-11-30 | 4.71 (+0.08) | 0.0 (0.0) | 0.2 (-0.01) | 524 | 7.17 | 0 | 0.0 | -5 | 0.07 | 7307 | 41.75 | 39.8 | 43.75 | 39.7 |
| 2021-10-29 | 4.63 (+0.5) | 0.0 (0.0) | 0.21 (-0.01) | 315 | 7.01 | 0 | 0.0 | -12 | 0.27 | 4496 | 39.75 | 37.95 | 40.35 | 34.5 |
| 2021-09-30 | 4.13 (-0.23) | 0.0 (0.0) | 0.22 (-0.03) | -526 | 11.64 | 0 | 0.0 | -19 | 0.42 | 4518 | 37.95 | 41.65 | 42.4 | 37.15 |
| 2021-08-31 | 4.36 () | 0.0 () | 0.25 () | 488 | 4.68 | 0 | 0.0 | -27 | 0.26 | 10420 | 44.25 | 44.3 | 46.5 | 38.2 |