- 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 | 10.62 (-0.15) | 0.08 (-0.1) | 1.24 (-0.03) | -135 | 14.32 | -88 | 9.33 | -26 | 2.76 | 943 | 147.5 | 152.0 | 152.0 | 147.5 |
| 2026-07-16 | 10.77 (+0.04) | 0.18 (-0.09) | 1.27 (0.0) | -77 | 15.34 | -88 | 17.53 | 1 | 0.2 | 502 | 155.0 | 158.5 | 158.5 | 154.0 |
| 2026-07-15 | 10.73 (+0.06) | 0.27 (0.0) | 1.27 (-0.02) | -24 | 10.62 | 0 | 0.0 | -16 | 7.08 | 226 | 158.0 | 159.0 | 159.0 | 157.5 |
| 2026-07-14 | 10.67 (-0.06) | 0.27 (+0.02) | 1.29 (-0.03) | -68 | 10.24 | 21 | 3.16 | -28 | 4.22 | 664 | 157.5 | 159.5 | 159.5 | 153.0 |
| 2026-07-13 | 10.73 (+0.01) | 0.25 (0.0) | 1.32 (-0.5) | -14 | 1.01 | 0 | 0.0 | -448 | 32.3 | 1387 | 160.0 | 165.0 | 165.5 | 158.0 |
| 2026-07-09 | 10.72 (-0.05) | 0.25 (0.0) | 1.82 (+0.01) | -88 | 11.44 | 0 | 0.0 | 7 | 0.91 | 769 | 173.5 | 175.5 | 176.0 | 172.5 |
| 2026-07-08 | 10.77 (+0.02) | 0.25 (0.0) | 1.81 (+0.02) | -27 | 8.71 | 0 | 0.0 | 21 | 6.77 | 310 | 174.0 | 174.0 | 175.5 | 172.5 |
| 2026-07-07 | 10.75 (-0.41) | 0.25 (0.0) | 1.79 (+0.01) | -450 | 42.98 | 0 | 0.0 | 5 | 0.48 | 1047 | 173.0 | 178.5 | 178.5 | 172.5 |
| 2026-07-06 | 11.16 (-0.04) | 0.25 (0.0) | 1.78 (+0.03) | -50 | 8.17 | 0 | 0.0 | 29 | 4.74 | 612 | 178.5 | 180.5 | 182.0 | 177.5 |
| 2026-07-03 | 11.2 (-0.02) | 0.25 (0.0) | 1.75 (+0.06) | -19 | 3.72 | 0 | 0.0 | 51 | 9.98 | 511 | 179.0 | 179.5 | 180.5 | 178.5 |
| 2026-07-02 | 11.22 (+0.07) | 0.25 (+0.01) | 1.69 (+0.21) | 37 | 5.36 | 13 | 1.88 | 195 | 28.26 | 690 | 180.0 | 175.0 | 180.0 | 174.0 |
| 2026-07-01 | 11.15 (-0.41) | 0.24 (+0.23) | 1.48 (0.0) | -371 | 42.94 | 206 | 23.84 | -6 | 0.69 | 864 | 175.5 | 180.5 | 181.0 | 175.5 |
| 2026-06-30 | 11.56 (-0.23) | 0.01 (-0.04) | 1.48 (-0.01) | -230 | 35.11 | -43 | 6.56 | -4 | 0.61 | 655 | 179.0 | 181.0 | 181.0 | 176.5 |
| 2026-06-29 | 11.79 (-0.23) | 0.05 (-0.03) | 1.49 (-0.02) | -216 | 23.13 | -23 | 2.46 | -17 | 1.82 | 934 | 178.0 | 182.0 | 184.5 | 177.5 |
| 2026-06-26 | 12.02 (-0.03) | 0.08 (0.0) | 1.51 (+0.09) | -34 | 1.99 | 0 | 0.0 | 73 | 4.27 | 1710 | 182.0 | 186.5 | 188.5 | 182.0 |
| 2026-06-25 | 12.05 (+0.97) | 0.08 (0.0) | 1.42 (+0.32) | 838 | 32.37 | 0 | 0.0 | 296 | 11.43 | 2589 | 187.5 | 178.5 | 188.5 | 177.0 |
| 2026-06-24 | 11.08 (+0.31) | 0.08 (0.0) | 1.1 (+0.01) | 232 | 30.09 | 0 | 0.0 | 9 | 1.17 | 771 | 177.0 | 173.5 | 178.5 | 172.0 |
| 2026-06-23 | 10.77 (+0.34) | 0.08 (0.0) | 1.09 (-0.02) | 63 | 4.47 | 0 | 0.0 | -17 | 1.21 | 1410 | 175.0 | 176.5 | 179.0 | 173.0 |
| 2026-06-22 | 10.43 (+0.27) | 0.08 (0.0) | 1.11 (+0.01) | 195 | 16.48 | 0 | 0.0 | 7 | 0.59 | 1183 | 176.5 | 170.0 | 177.0 | 169.5 |
| 2026-06-18 | 10.16 (-0.21) | 0.08 (0.0) | 1.1 (0.0) | -249 | 43.99 | 0 | 0.0 | 0 | 0.0 | 566 | 170.0 | 170.0 | 172.0 | 169.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 10.37 (-0.13) | 0.08 (0.0) | 1.1 (+0.01) | -165 | 37.59 | 0 | 0.0 | 5 | 1.14 | 439 | 169.5 | 166.5 | 169.5 | 166.5 |
| 2026-06-16 | 10.5 (-0.37) | 0.08 (0.0) | 1.09 (-0.01) | -506 | 58.63 | 0 | 0.0 | -5 | 0.58 | 863 | 167.0 | 170.5 | 171.0 | 166.5 |
| 2026-06-15 | 10.87 (-0.09) | 0.08 (0.0) | 1.1 (-0.01) | -88 | 16.57 | 0 | 0.0 | -6 | 1.13 | 531 | 170.5 | 172.5 | 173.0 | 170.0 |
| 2026-06-12 | 10.96 (+0.03) | 0.08 (0.0) | 1.11 (-0.06) | 32 | 4.58 | -1 | 0.14 | -57 | 8.15 | 699 | 170.0 | 171.0 | 172.0 | 169.5 |
| 2026-06-11 | 10.93 (+0.31) | 0.08 (0.0) | 1.17 (+0.15) | 192 | 13.2 | 0 | 0.0 | 135 | 9.28 | 1454 | 168.5 | 171.0 | 172.5 | 165.5 |
| 2026-06-10 | 10.62 (-0.21) | 0.08 (0.0) | 1.02 (0.0) | -260 | 24.21 | 0 | 0.0 | 3 | 0.28 | 1074 | 171.0 | 174.0 | 179.0 | 171.0 |
| 2026-06-09 | 10.83 (-0.24) | 0.08 (0.0) | 1.02 (0.0) | -260 | 15.13 | 0 | 0.0 | -7 | 0.41 | 1718 | 177.0 | 177.0 | 177.0 | 172.0 |
| 2026-06-08 | 11.07 (+0.35) | 0.08 (0.0) | 1.02 (-0.02) | 287 | 22.47 | 0 | 0.0 | -14 | 1.1 | 1277 | 179.5 | 172.5 | 180.0 | 172.5 |
| 2026-06-05 | 10.72 (+0.26) | 0.08 (0.0) | 1.04 (-0.04) | 196 | 20.1 | 0 | 0.0 | -34 | 3.49 | 975 | 187.5 | 190.0 | 190.0 | 184.5 |
| 2026-06-04 | 10.46 (+0.1) | 0.08 (0.0) | 1.08 (-0.03) | 61 | 9.64 | 0 | 0.0 | -27 | 4.27 | 633 | 190.5 | 192.5 | 192.5 | 189.0 |
| 2026-06-03 | 10.36 (+0.1) | 0.08 (0.0) | 1.11 (0.0) | 88 | 11.11 | 0 | 0.0 | -4 | 0.51 | 792 | 192.5 | 193.0 | 195.0 | 191.5 |
| 2026-06-02 | 10.26 (+0.3) | 0.08 (-0.17) | 1.11 (0.0) | 249 | 26.43 | -152 | 16.14 | 1 | 0.11 | 942 | 192.0 | 193.5 | 194.0 | 189.5 |
| 2026-06-01 | 9.96 (+0.28) | 0.25 (-0.14) | 1.11 (0.0) | 233 | 24.32 | -123 | 12.84 | 2 | 0.21 | 958 | 193.5 | 191.5 | 195.0 | 191.5 |
| 2026-05-29 | 9.68 (+0.08) | 0.39 (0.0) | 1.11 (+0.01) | 52 | 5.4 | 0 | 0.0 | 5 | 0.52 | 963 | 190.5 | 190.0 | 193.0 | 188.0 |
| 2026-05-28 | 9.6 (-0.71) | 0.39 (-0.6) | 1.1 (-0.09) | -677 | 21.1 | -546 | 17.01 | -74 | 2.31 | 3209 | 188.5 | 199.5 | 200.0 | 186.5 |
| 2026-05-27 | 10.31 (+1.14) | 0.99 (0.0) | 1.19 (+0.02) | 1017 | 38.92 | 0 | 0.0 | 17 | 0.65 | 2613 | 197.5 | 195.0 | 202.0 | 193.5 |
| 2026-05-26 | 9.17 (+1.42) | 0.99 (-1.27) | 1.17 (-0.02) | 1261 | 30.88 | -1139 | 27.9 | -24 | 0.59 | 4083 | 193.0 | 197.5 | 198.0 | 190.0 |
| 2026-05-25 | 7.75 (-0.92) | 2.26 (-0.61) | 1.19 (-0.1) | -861 | 19.56 | -552 | 12.54 | -86 | 1.95 | 4401 | 200.0 | 212.0 | 212.0 | 197.0 |
| 2026-05-22 | 8.67 (-0.11) | 2.87 (-0.02) | 1.29 (+0.19) | -102 | 2.14 | -21 | 0.44 | 167 | 3.5 | 4769 | 207.0 | 200.5 | 208.0 | 193.5 |
| 2026-05-21 | 8.78 (+1.82) | 2.89 (0.0) | 1.1 (-0.04) | 1619 | 29.79 | -2 | 0.04 | -35 | 0.64 | 5435 | 199.0 | 194.0 | 206.0 | 190.5 |
| 2026-05-20 | 6.96 (0.0) | 2.89 (0.0) | 1.14 (-0.07) | -4 | 0.28 | -2 | 0.14 | -62 | 4.3 | 1442 | 188.5 | 190.5 | 191.5 | 187.0 |
| 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 | 6.96 (+0.92) | 2.89 (0.0) | 1.21 (+0.19) | 814 | 25.26 | -1 | 0.03 | 166 | 5.15 | 3222 | 189.5 | 185.0 | 194.0 | 183.5 |
| 2026-05-18 | 6.04 (+0.09) | 2.89 (-0.01) | 1.02 (0.0) | 51 | 5.19 | -2 | 0.2 | 9 | 0.92 | 983 | 185.0 | 183.0 | 185.5 | 180.5 |
| 2026-05-15 | 5.95 (+0.22) | 2.9 (0.0) | 1.02 (-0.11) | 178 | 6.65 | -1 | 0.04 | -105 | 3.92 | 2676 | 184.0 | 190.0 | 191.0 | 183.0 |
| 2026-05-14 | 5.73 (+1.38) | 2.9 (0.0) | 1.13 (+0.15) | 1214 | 29.75 | -3 | 0.07 | 138 | 3.38 | 4080 | 187.0 | 181.5 | 190.0 | 180.0 |
| 2026-05-13 | 4.35 (-0.02) | 2.9 (0.0) | 0.98 (0.0) | -71 | 6.13 | 0 | 0.0 | -6 | 0.52 | 1158 | 179.5 | 179.0 | 181.0 | 178.0 |
| 2026-05-12 | 4.37 (-1.91) | 2.9 (0.0) | 0.98 (0.0) | -210 | 5.22 | 0 | 0.0 | 4 | 0.1 | 4021 | 182.5 | 184.5 | 186.0 | 178.5 |
| 2026-05-11 | 6.28 (+0.09) | 2.9 (0.0) | 0.98 (+0.1) | 47 | 2.04 | 0 | 0.0 | 87 | 3.78 | 2304 | 178.0 | 171.5 | 178.5 | 167.0 |
| 2026-05-08 | 6.19 (+0.04) | 2.9 (0.0) | 0.88 (+0.02) | 35 | 4.08 | 0 | 0.0 | 25 | 2.92 | 857 | 176.0 | 175.0 | 176.5 | 172.0 |
| 2026-05-07 | 6.15 (-0.08) | 2.9 (0.0) | 0.86 (+0.03) | -78 | 4.96 | 0 | 0.0 | 25 | 1.59 | 1574 | 175.0 | 182.0 | 183.0 | 175.0 |
| 2026-05-06 | 6.23 (0.0) | 2.9 (+0.03) | 0.83 (+0.03) | -17 | 1.07 | 26 | 1.63 | 29 | 1.82 | 1594 | 177.5 | 177.0 | 180.0 | 173.0 |
| 2026-05-05 | 6.23 (+0.09) | 2.87 (+0.01) | 0.8 (+0.06) | 78 | 10.79 | 11 | 1.52 | 54 | 7.47 | 723 | 174.0 | 170.0 | 174.0 | 169.0 |
| 2026-05-04 | 6.14 (+0.05) | 2.86 (0.0) | 0.74 (+0.04) | -11 | 1.21 | -1 | 0.11 | 30 | 3.3 | 910 | 170.0 | 168.0 | 172.0 | 168.0 |
| 2026-04-30 | 6.09 (+0.16) | 2.86 (-0.01) | 0.7 (-0.03) | 148 | 16.57 | -2 | 0.22 | -24 | 2.69 | 893 | 166.5 | 168.5 | 170.0 | 166.0 |
| 2026-04-29 | 5.93 (-0.03) | 2.87 (+0.01) | 0.73 (-0.02) | -29 | 3.57 | 0 | 0.0 | -18 | 2.22 | 812 | 168.5 | 170.0 | 171.0 | 168.5 |
| 2026-04-28 | 5.96 (-0.17) | 2.86 (0.0) | 0.75 (0.0) | -157 | 16.34 | -2 | 0.21 | 3 | 0.31 | 961 | 172.5 | 170.5 | 175.0 | 170.0 |
| 2026-04-27 | 6.13 (+0.02) | 2.86 (+0.05) | 0.75 (-0.04) | -19 | 1.0 | 49 | 2.58 | -42 | 2.21 | 1901 | 169.5 | 177.0 | 177.0 | 168.0 |
| 2026-04-24 | 6.11 (-0.24) | 2.81 (0.0) | 0.79 (-0.06) | -234 | 6.12 | -3 | 0.08 | -48 | 1.26 | 3822 | 177.0 | 184.5 | 184.5 | 173.5 |
| 2026-04-23 | 6.35 (-0.37) | 2.81 (-0.01) | 0.85 (+0.22) | -447 | 4.1 | -1 | 0.01 | 192 | 1.76 | 10893 | 186.5 | 179.5 | 195.0 | 179.5 |
| 2026-04-22 | 6.72 (+0.24) | 2.82 (+0.17) | 0.63 (+0.01) | 182 | 5.25 | 148 | 4.27 | 13 | 0.37 | 3467 | 178.0 | 165.5 | 178.0 | 165.5 |
| 2026-04-21 | 6.48 (-0.18) | 2.65 (+0.05) | 0.62 (+0.03) | -255 | 31.68 | 48 | 5.96 | 29 | 3.6 | 805 | 164.5 | 166.0 | 167.5 | 163.5 |
| 2026-04-20 | 6.66 (-0.08) | 2.6 (-0.07) | 0.59 (+0.08) | -83 | 8.67 | 15 | 1.57 | 71 | 7.42 | 957 | 165.0 | 164.0 | 166.0 | 162.0 |
| 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 | 6.74 (+0.3) | 2.67 (-0.01) | 0.51 (+0.06) | 262 | 31.04 | -10 | 1.18 | 52 | 6.16 | 844 | 163.0 | 161.5 | 164.5 | 160.5 |
| 2026-04-16 | 6.44 (-0.16) | 2.68 (+0.01) | 0.45 (0.0) | -239 | 29.18 | 6 | 0.73 | 4 | 0.49 | 819 | 162.0 | 165.0 | 165.0 | 161.5 |
| 2026-04-15 | 6.6 (+0.03) | 2.67 (+0.05) | 0.45 (0.0) | -60 | 3.13 | 43 | 2.25 | -5 | 0.26 | 1915 | 162.0 | 157.5 | 165.0 | 157.5 |
| 2026-04-14 | 6.57 (+0.03) | 2.62 (+0.01) | 0.45 (+0.02) | -54 | 9.34 | 8 | 1.38 | 21 | 3.63 | 578 | 156.5 | 157.5 | 158.0 | 156.0 |
| 2026-04-13 | 6.54 (+0.07) | 2.61 (0.0) | 0.43 (0.0) | 57 | 16.67 | 4 | 1.17 | -1 | 0.29 | 342 | 156.0 | 155.0 | 157.0 | 154.5 |
| 2026-04-10 | 6.47 (+0.18) | 2.61 (-0.01) | 0.43 (0.0) | 154 | 40.53 | -8 | 2.11 | 0 | 0.0 | 380 | 155.5 | 156.0 | 156.0 | 154.0 |
| 2026-04-09 | 6.29 (-0.01) | 2.62 (0.0) | 0.43 (+0.01) | -39 | 7.85 | -4 | 0.8 | 8 | 1.61 | 497 | 154.5 | 156.5 | 157.0 | 154.0 |
| 2026-04-08 | 6.3 (+0.1) | 2.62 (-0.01) | 0.42 (0.0) | 63 | 9.12 | -2 | 0.29 | 2 | 0.29 | 691 | 157.0 | 155.0 | 157.0 | 154.0 |
| 2026-04-07 | 6.2 (+0.04) | 2.63 (0.0) | 0.42 (0.0) | 30 | 10.99 | -2 | 0.73 | 0 | 0.0 | 273 | 153.0 | 151.5 | 153.5 | 151.0 |
| 2026-04-02 | 6.16 (-0.07) | 2.63 (0.0) | 0.42 (+0.02) | -82 | 20.55 | 0 | 0.0 | 15 | 3.76 | 399 | 150.5 | 154.5 | 154.5 | 150.0 |
| 2026-04-01 | 6.23 (-0.06) | 2.63 (0.0) | 0.4 (-0.01) | -100 | 28.49 | 0 | 0.0 | -5 | 1.42 | 351 | 153.5 | 155.0 | 156.0 | 153.0 |
| 2026-03-31 | 6.29 (-0.14) | 2.63 (+0.13) | 0.41 (+0.03) | -162 | 25.88 | 120 | 19.17 | 27 | 4.31 | 626 | 151.5 | 152.0 | 153.0 | 149.5 |
| 2026-03-30 | 6.43 (-0.19) | 2.5 (+0.01) | 0.38 (+0.02) | -196 | 50.0 | 1 | 0.26 | 16 | 4.08 | 392 | 153.0 | 154.5 | 154.5 | 152.0 |
| 2026-03-27 | 6.62 (+0.01) | 2.49 (-0.01) | 0.36 (+0.02) | -13 | 4.87 | -2 | 0.75 | 16 | 5.99 | 267 | 156.0 | 152.5 | 156.0 | 152.5 |
| 2026-03-26 | 6.61 (-0.07) | 2.5 (0.0) | 0.34 (+0.03) | -79 | 15.93 | -1 | 0.2 | 29 | 5.85 | 496 | 154.5 | 156.5 | 157.0 | 154.5 |
| 2026-03-25 | 6.68 (-0.04) | 2.5 (0.0) | 0.31 (0.0) | -44 | 11.61 | 0 | 0.0 | -2 | 0.53 | 379 | 156.0 | 157.0 | 157.0 | 155.0 |
| 2026-03-24 | 6.72 (0.0) | 2.5 (0.0) | 0.31 (-0.01) | -73 | 20.05 | 0 | 0.0 | -4 | 1.1 | 364 | 154.5 | 157.0 | 157.0 | 153.0 |
| 2026-03-23 | 6.72 (-0.26) | 2.5 (0.0) | 0.32 (-0.01) | -296 | 36.95 | 1 | 0.12 | -10 | 1.25 | 801 | 154.5 | 157.0 | 157.5 | 154.5 |
| 2026-03-20 | 6.98 (+0.06) | 2.5 (0.0) | 0.33 (+0.01) | -72 | 10.06 | -2 | 0.28 | 7 | 0.98 | 716 | 159.5 | 160.5 | 162.0 | 158.5 |
| 2026-03-19 | 6.92 (-0.15) | 2.5 (0.0) | 0.32 (0.0) | -167 | 16.34 | -2 | 0.2 | 3 | 0.29 | 1022 | 158.5 | 156.5 | 160.5 | 156.0 |
| 2026-03-18 | 7.07 (-0.12) | 2.5 (0.0) | 0.32 (+0.01) | -129 | 24.29 | -2 | 0.38 | 3 | 0.56 | 531 | 157.5 | 158.0 | 159.0 | 156.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 7.19 (+0.02) | 2.5 (-0.01) | 0.31 (-0.02) | -39 | 8.72 | -1 | 0.22 | -12 | 2.68 | 447 | 157.0 | 157.0 | 158.0 | 155.5 |
| 2026-03-16 | 7.17 (-0.26) | 2.51 (0.0) | 0.33 (0.0) | -266 | 47.08 | 0 | 0.0 | 0 | 0.0 | 565 | 155.5 | 158.0 | 159.0 | 155.5 |
| 2026-03-13 | 7.43 (-0.22) | 2.51 (0.0) | 0.33 (0.0) | -236 | 42.68 | -2 | 0.36 | 1 | 0.18 | 553 | 158.0 | 157.5 | 159.0 | 155.0 |
| 2026-03-12 | 7.65 (+0.09) | 2.51 (0.0) | 0.33 (+0.01) | 39 | 3.1 | 0 | 0.0 | 0 | 0.0 | 1257 | 159.0 | 162.0 | 163.0 | 157.0 |
| 2026-03-11 | 7.56 (+0.23) | 2.51 (0.0) | 0.32 (0.0) | 191 | 28.38 | -5 | 0.74 | 5 | 0.74 | 673 | 158.0 | 154.0 | 159.0 | 154.0 |
| 2026-03-10 | 7.33 (+0.01) | 2.51 (0.0) | 0.32 (0.0) | -24 | 5.02 | -1 | 0.21 | -1 | 0.21 | 478 | 153.0 | 153.0 | 154.5 | 152.0 |
| 2026-03-09 | 7.32 (-0.42) | 2.51 (+0.01) | 0.32 (+0.01) | -449 | 39.28 | 9 | 0.79 | 9 | 0.79 | 1143 | 150.0 | 146.0 | 150.0 | 145.5 |
| 2026-03-06 | 7.74 (-0.05) | 2.5 (0.0) | 0.31 (0.0) | -136 | 24.64 | 1 | 0.18 | -1 | 0.18 | 552 | 157.0 | 156.0 | 158.0 | 154.5 |
| 2026-03-05 | 7.79 (+0.26) | 2.5 (0.0) | 0.31 (0.0) | 163 | 14.24 | 0 | 0.0 | 5 | 0.44 | 1145 | 157.5 | 155.5 | 158.0 | 154.0 |
| 2026-03-04 | 7.53 (-0.25) | 2.5 (+0.01) | 0.31 (0.0) | -382 | 30.13 | 7 | 0.55 | -4 | 0.32 | 1268 | 150.0 | 151.0 | 153.0 | 148.0 |
| 2026-03-03 | 7.78 (-0.26) | 2.49 (0.0) | 0.31 (0.0) | -523 | 59.77 | 0 | 0.0 | -2 | 0.23 | 875 | 153.5 | 156.5 | 157.5 | 152.5 |
| 2026-03-02 | 8.04 (+0.1) | 2.49 (+0.02) | 0.31 (+0.02) | 7 | 1.11 | 19 | 3.02 | 17 | 2.7 | 630 | 156.5 | 152.5 | 157.5 | 152.0 |
| 2026-02-26 | 7.94 (-0.2) | 2.47 (-0.01) | 0.29 (0.0) | -268 | 34.9 | -2 | 0.26 | 0 | 0.0 | 768 | 156.0 | 158.5 | 158.5 | 155.0 |
| 2026-02-25 | 8.14 (-0.01) | 2.48 (0.0) | 0.29 (+0.01) | -21 | 2.81 | -6 | 0.8 | 10 | 1.34 | 747 | 157.0 | 155.5 | 157.0 | 155.5 |
| 2026-02-24 | 8.15 (+0.04) | 2.48 (0.0) | 0.28 (0.0) | -77 | 17.91 | -2 | 0.47 | 4 | 0.93 | 430 | 154.0 | 153.5 | 155.0 | 153.5 |
| 2026-02-23 | 8.11 (-0.07) | 2.48 (-0.02) | 0.28 (+0.01) | -110 | 23.86 | -18 | 3.9 | 5 | 1.08 | 461 | 153.5 | 155.0 | 155.0 | 152.0 |
| 2026-02-11 | 8.18 (+0.04) | 2.5 (-0.09) | 0.27 (+0.01) | 32 | 5.02 | -76 | 11.93 | 7 | 1.1 | 637 | 154.0 | 153.0 | 154.0 | 151.0 |
| 2026-02-10 | 8.14 (-0.06) | 2.59 (-0.01) | 0.26 (0.0) | -73 | 26.35 | -7 | 2.53 | 0 | 0.0 | 277 | 153.0 | 156.0 | 156.0 | 153.0 |
| 2026-02-09 | 8.2 (+0.02) | 2.6 (0.0) | 0.26 (0.0) | 3 | 0.7 | -7 | 1.64 | 4 | 0.93 | 428 | 154.5 | 156.0 | 157.0 | 153.0 |
| 2026-02-06 | 8.18 (+0.01) | 2.6 (-0.02) | 0.26 (0.0) | -30 | 7.11 | -11 | 2.61 | 3 | 0.71 | 422 | 153.5 | 153.5 | 154.5 | 150.5 |
| 2026-02-05 | 8.17 (-0.02) | 2.62 (0.0) | 0.26 (0.0) | -37 | 9.32 | -1 | 0.25 | -2 | 0.5 | 397 | 155.0 | 157.5 | 158.5 | 155.0 |
| 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 | 8.19 (+0.01) | 2.62 (0.0) | 0.26 (0.0) | -10 | 4.26 | 0 | 0.0 | 1 | 0.43 | 235 | 158.0 | 156.0 | 158.0 | 154.5 |
| 2026-02-03 | 8.18 (+0.01) | 2.62 (0.0) | 0.26 (+0.01) | -4 | 0.99 | -2 | 0.5 | 5 | 1.24 | 403 | 157.0 | 155.0 | 157.0 | 154.0 |
| 2026-02-02 | 8.17 (-0.13) | 2.62 (0.0) | 0.25 (-0.02) | -168 | 26.17 | 0 | 0.0 | -16 | 2.49 | 642 | 153.5 | 155.0 | 155.0 | 151.0 |
| 2026-01-30 | 8.3 (-0.2) | 2.62 (0.0) | 0.27 (0.0) | -295 | 33.03 | -3 | 0.34 | -1 | 0.11 | 893 | 156.5 | 158.0 | 158.0 | 155.0 |
| 2026-01-29 | 8.5 (-0.19) | 2.62 (0.0) | 0.27 (-0.01) | -225 | 44.64 | -2 | 0.4 | -11 | 2.18 | 504 | 159.0 | 162.0 | 163.0 | 158.5 |
| 2026-01-28 | 8.69 (-0.17) | 2.62 (-0.01) | 0.28 (-0.01) | -206 | 38.01 | -1 | 0.18 | -5 | 0.92 | 542 | 162.0 | 164.5 | 165.0 | 160.5 |
| 2026-01-27 | 8.86 (-0.04) | 2.63 (0.0) | 0.29 (0.0) | -52 | 6.52 | -7 | 0.88 | -6 | 0.75 | 797 | 164.5 | 165.0 | 166.5 | 163.5 |
| 2026-01-26 | 8.9 (-0.15) | 2.63 (+0.1) | 0.29 (+0.02) | -162 | 20.98 | 96 | 12.44 | 22 | 2.85 | 772 | 164.0 | 159.5 | 165.5 | 159.0 |
| 2026-01-23 | 9.05 (-0.14) | 2.53 (+0.15) | 0.27 (0.0) | -157 | 16.44 | 128 | 13.4 | 0 | 0.0 | 955 | 159.5 | 162.0 | 162.0 | 158.5 |
| 2026-01-22 | 9.19 (-0.05) | 2.38 (-0.01) | 0.27 (0.0) | -51 | 8.33 | -2 | 0.33 | -3 | 0.49 | 612 | 161.0 | 162.0 | 162.5 | 159.5 |
| 2026-01-21 | 9.24 (-0.1) | 2.39 (+0.42) | 0.27 (-0.02) | -122 | 16.49 | -5 | 0.68 | -15 | 2.03 | 740 | 160.0 | 165.0 | 165.0 | 160.0 |
| 2026-01-20 | 9.34 (+0.04) | 1.97 (0.0) | 0.29 (-0.01) | 22 | 7.51 | -6 | 2.05 | -5 | 1.71 | 293 | 165.0 | 165.5 | 166.0 | 164.0 |
| 2026-01-19 | 9.3 (+0.12) | 1.97 (-0.01) | 0.3 (0.0) | 102 | 15.18 | -4 | 0.6 | -2 | 0.3 | 672 | 165.5 | 166.5 | 167.0 | 164.0 |
| 2026-01-16 | 9.18 (0.0) | 1.98 (0.0) | 0.3 (-0.03) | -50 | 4.66 | -4 | 0.37 | -28 | 2.61 | 1072 | 166.5 | 172.0 | 172.0 | 166.0 |
| 2026-01-15 | 9.18 (-0.13) | 1.98 (-0.01) | 0.33 (-0.03) | -176 | 14.88 | -10 | 0.85 | -24 | 2.03 | 1183 | 171.5 | 170.0 | 173.0 | 167.0 |
| 2026-01-14 | 9.31 (-0.2) | 1.99 (+0.08) | 0.36 (+0.03) | -195 | 7.24 | 80 | 2.97 | 20 | 0.74 | 2694 | 170.0 | 166.5 | 175.5 | 165.5 |
| 2026-01-13 | 9.51 (-0.13) | 1.91 (+0.2) | 0.33 (+0.06) | -172 | 7.93 | 174 | 8.02 | 56 | 2.58 | 2169 | 165.5 | 161.0 | 167.0 | 160.0 |
| 2026-01-12 | 9.64 (-0.09) | 1.71 (0.0) | 0.27 (+0.01) | -152 | 21.2 | 0 | 0.0 | 12 | 1.67 | 717 | 161.0 | 160.5 | 162.5 | 159.0 |
| 2026-01-09 | 9.73 (+0.07) | 1.71 (0.0) | 0.26 (+0.02) | 51 | 7.61 | 0 | 0.0 | 16 | 2.39 | 670 | 158.5 | 155.5 | 159.5 | 154.5 |
| 2026-01-08 | 9.66 (-0.16) | 1.71 (0.0) | 0.24 (-0.01) | -155 | 29.36 | 0 | 0.0 | -4 | 0.76 | 528 | 155.0 | 157.0 | 157.5 | 155.0 |
| 2026-01-07 | 9.82 (+0.09) | 1.71 (0.0) | 0.25 (+0.01) | 66 | 11.34 | 0 | 0.0 | 4 | 0.69 | 582 | 156.5 | 156.5 | 158.0 | 154.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 9.73 (-0.06) | 1.71 (0.0) | 0.24 (0.0) | -131 | 24.62 | -1 | 0.19 | -2 | 0.38 | 532 | 156.5 | 157.0 | 158.0 | 156.0 |
| 2026-01-05 | 9.79 (-0.42) | 1.71 (0.0) | 0.24 (-0.01) | -408 | 49.64 | 0 | 0.0 | -2 | 0.24 | 822 | 158.0 | 162.5 | 162.5 | 156.0 |
| 2026-01-02 | 10.21 (-0.05) | 1.71 (+0.02) | 0.25 (-0.01) | -45 | 10.69 | 19 | 4.51 | -13 | 3.09 | 421 | 161.0 | 161.0 | 162.0 | 159.5 |
| 2025-12-31 | 10.26 (-0.01) | 1.69 (+0.03) | 0.26 (+0.01) | -11 | 3.11 | 29 | 8.19 | 8 | 2.26 | 354 | 159.0 | 158.0 | 161.0 | 157.5 |
| 2025-12-30 | 10.27 (-0.09) | 1.66 (+0.03) | 0.25 (0.0) | -89 | 21.04 | 30 | 7.09 | -1 | 0.24 | 423 | 158.0 | 158.5 | 158.5 | 156.5 |
| 2025-12-29 | 10.36 (+0.01) | 1.63 (+0.04) | 0.25 (0.0) | 11 | 2.54 | 29 | 6.7 | 2 | 0.46 | 433 | 158.5 | 160.5 | 161.0 | 158.5 |
| 2025-12-26 | 10.35 (0.0) | 1.59 (0.0) | 0.25 (0.0) | 0 | 0.0 | 0 | 0.0 | -2 | 0.67 | 298 | 159.5 | 160.5 | 160.5 | 159.0 |
| 2025-12-24 | 10.35 (+0.05) | 1.59 (0.0) | 0.25 (-0.07) | 47 | 13.82 | 4 | 1.18 | -64 | 18.82 | 340 | 160.5 | 160.0 | 161.5 | 159.5 |
| 2025-12-23 | 10.3 (-0.16) | 1.59 (-0.02) | 0.32 (0.0) | -315 | 49.84 | -15 | 2.37 | 0 | 0.0 | 632 | 160.0 | 164.0 | 164.0 | 159.5 |
| 2025-12-22 | 10.46 (+0.12) | 1.61 (0.0) | 0.32 (+0.01) | 107 | 27.16 | 0 | 0.0 | 7 | 1.78 | 394 | 163.5 | 163.5 | 165.0 | 162.5 |
| 2025-12-19 | 10.34 (-0.04) | 1.61 (-0.01) | 0.31 (-0.02) | -41 | 10.96 | -8 | 2.14 | -12 | 3.21 | 374 | 163.0 | 163.0 | 163.5 | 161.0 |
| 2025-12-18 | 10.38 (-0.15) | 1.62 (+0.02) | 0.33 (+0.02) | -162 | 29.56 | 14 | 2.55 | 15 | 2.74 | 548 | 162.5 | 161.0 | 163.0 | 158.5 |
| 2025-12-17 | 10.53 (+0.05) | 1.6 (+0.13) | 0.31 (+0.02) | 38 | 8.44 | 120 | 26.67 | 19 | 4.22 | 450 | 161.5 | 158.0 | 162.0 | 158.0 |
| 2025-12-16 | 10.48 (-0.36) | 1.47 (0.0) | 0.29 (+0.02) | -372 | 45.31 | 0 | 0.0 | 18 | 2.19 | 821 | 157.5 | 160.0 | 161.5 | 156.0 |
| 2025-12-15 | 10.84 (-0.05) | 1.47 (0.0) | 0.27 (+0.02) | -67 | 20.24 | 0 | 0.0 | 17 | 5.14 | 331 | 160.5 | 160.5 | 162.0 | 159.0 |
| 2025-12-12 | 10.89 (-0.11) | 1.47 (0.0) | 0.25 (-0.01) | -133 | 33.17 | 0 | 0.0 | -4 | 1.0 | 401 | 163.0 | 164.5 | 164.5 | 162.0 |
| 2025-12-11 | 11.0 (+0.18) | 1.47 (0.0) | 0.26 (+0.01) | 159 | 38.22 | 0 | 0.0 | 6 | 1.44 | 416 | 164.0 | 162.5 | 165.0 | 162.5 |
| 2025-12-10 | 10.82 (-0.11) | 1.47 (0.0) | 0.25 (-0.03) | -100 | 13.95 | 0 | 0.0 | -31 | 4.32 | 717 | 161.5 | 165.0 | 165.0 | 161.0 |
| 2025-12-09 | 10.93 (+0.01) | 1.47 (0.0) | 0.28 (-0.01) | 5 | 1.15 | 0 | 0.0 | -5 | 1.15 | 435 | 165.0 | 166.0 | 167.0 | 164.0 |
| 2025-12-08 | 10.92 (0.0) | 1.47 (0.0) | 0.29 (0.0) | -7 | 2.55 | 0 | 0.0 | 0 | 0.0 | 274 | 166.0 | 164.0 | 166.5 | 164.0 |
| 2025-12-05 | 10.92 (-0.02) | 1.47 (0.0) | 0.29 (0.0) | -19 | 3.86 | 0 | 0.0 | 2 | 0.41 | 492 | 164.0 | 164.0 | 165.5 | 162.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 10.94 (-0.3) | 1.47 (-0.05) | 0.29 (-0.01) | -299 | 44.17 | -45 | 6.65 | -9 | 1.33 | 677 | 164.5 | 168.0 | 168.0 | 164.0 |
| 2025-12-03 | 11.24 (+0.01) | 1.52 (0.0) | 0.3 (+0.01) | -5 | 1.2 | 0 | 0.0 | 7 | 1.69 | 415 | 167.0 | 166.5 | 168.0 | 166.5 |
| 2025-12-02 | 11.23 (-0.19) | 1.52 (+0.17) | 0.29 (0.0) | -172 | 21.8 | 149 | 18.88 | -2 | 0.25 | 789 | 166.0 | 166.5 | 167.5 | 165.0 |
| 2025-12-01 | 11.42 (-0.18) | 1.35 (+0.25) | 0.29 (+0.01) | -171 | 25.79 | 223 | 33.63 | 6 | 0.9 | 663 | 166.0 | 167.5 | 167.5 | 165.0 |
| 2025-11-28 | 11.6 (-0.06) | 1.1 (0.0) | 0.28 (-0.03) | -50 | 13.62 | 0 | 0.0 | -23 | 6.27 | 367 | 167.0 | 167.5 | 168.5 | 166.0 |
| 2025-11-27 | 11.66 (-0.05) | 1.1 (0.0) | 0.31 (0.0) | -47 | 7.78 | 0 | 0.0 | 2 | 0.33 | 604 | 167.5 | 166.5 | 168.5 | 166.5 |
| 2025-11-26 | 11.71 (+0.12) | 1.1 (0.0) | 0.31 (+0.01) | 110 | 12.3 | 0 | 0.0 | 10 | 1.12 | 894 | 165.5 | 165.5 | 167.0 | 164.5 |
| 2025-11-25 | 11.59 (-0.14) | 1.1 (0.0) | 0.3 (0.0) | -130 | 20.97 | 0 | 0.0 | -1 | 0.16 | 620 | 165.0 | 165.0 | 166.0 | 163.0 |
| 2025-11-24 | 11.73 (-0.18) | 1.1 (0.0) | 0.3 (-0.03) | -161 | 23.54 | 0 | 0.0 | -26 | 3.8 | 684 | 163.5 | 165.5 | 166.5 | 163.0 |
| 2025-11-21 | 11.91 (-0.22) | 1.1 (0.0) | 0.33 (-0.01) | -292 | 21.77 | 0 | 0.0 | -13 | 0.97 | 1341 | 163.0 | 163.0 | 167.5 | 162.0 |
| 2025-11-20 | 12.13 (-0.25) | 1.1 (+0.19) | 0.34 (+0.03) | -228 | 19.16 | 172 | 14.45 | 31 | 2.61 | 1190 | 166.0 | 163.0 | 167.5 | 162.5 |
| 2025-11-19 | 12.38 (-0.46) | 0.91 (0.0) | 0.31 (0.0) | -441 | 41.76 | 0 | 0.0 | 0 | 0.0 | 1056 | 159.0 | 161.5 | 162.5 | 158.5 |
| 2025-11-18 | 12.84 (+0.27) | 0.91 (-0.96) | 0.31 (-0.02) | 240 | 10.02 | -864 | 36.08 | -22 | 0.92 | 2395 | 159.5 | 164.0 | 164.5 | 158.5 |
| 2025-11-17 | 12.57 (-0.67) | 1.87 (-0.13) | 0.33 (-0.03) | -606 | 29.39 | -117 | 5.67 | -24 | 1.16 | 2062 | 165.0 | 169.0 | 169.5 | 164.0 |
| 2025-11-14 | 13.24 (-0.43) | 2.0 (-0.73) | 0.36 (-0.02) | -414 | 16.25 | -657 | 25.78 | -25 | 0.98 | 2548 | 169.0 | 172.0 | 172.0 | 168.0 |
| 2025-11-13 | 13.67 (-1.52) | 2.73 (-0.55) | 0.38 (-0.13) | -1416 | 29.63 | -496 | 10.38 | -111 | 2.32 | 4779 | 175.0 | 183.5 | 184.0 | 174.0 |
| 2025-11-12 | 15.19 (-0.07) | 3.28 (0.0) | 0.51 (+0.13) | -56 | 4.99 | 0 | 0.0 | 120 | 10.7 | 1122 | 186.0 | 180.5 | 188.0 | 180.0 |
| 2025-11-11 | 15.26 (-0.16) | 3.28 (0.0) | 0.38 (+0.01) | -148 | 14.83 | 0 | 0.0 | 0 | 0.0 | 998 | 180.0 | 184.5 | 186.0 | 179.5 |
| 2025-11-10 | 15.42 (-0.26) | 3.28 (0.0) | 0.37 (-0.03) | -229 | 13.09 | 0 | 0.0 | -21 | 1.2 | 1750 | 182.5 | 181.0 | 183.0 | 178.0 |
| 2025-11-07 | 15.68 (-0.09) | 3.28 (0.0) | 0.4 (-0.01) | -94 | 6.32 | 0 | 0.0 | -15 | 1.01 | 1488 | 184.0 | 187.5 | 189.0 | 182.5 |
| 2025-11-06 | 15.77 (-0.22) | 3.28 (-0.22) | 0.41 (-0.04) | -241 | 8.83 | -200 | 7.33 | -32 | 1.17 | 2729 | 189.0 | 196.0 | 196.5 | 187.0 |
| 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 | 15.99 (-0.95) | 3.5 (0.0) | 0.45 (-0.09) | -862 | 18.37 | 0 | 0.0 | -79 | 1.68 | 4692 | 195.0 | 199.5 | 200.0 | 188.5 |
| 2025-11-04 | 16.94 (+0.31) | 3.5 (0.0) | 0.54 (+0.07) | 287 | 4.14 | 0 | 0.0 | 65 | 0.94 | 6927 | 205.0 | 203.0 | 208.5 | 196.5 |
| 2025-11-03 | 16.63 (+1.14) | 3.5 (0.0) | 0.47 (+0.17) | 1023 | 19.92 | 0 | 0.0 | 149 | 2.9 | 5136 | 199.0 | 188.0 | 199.5 | 184.5 |
| 2025-10-31 | 15.49 (-0.03) | 3.5 (0.0) | 0.3 (+0.03) | -41 | 4.29 | 0 | 0.0 | 30 | 3.14 | 956 | 183.5 | 178.0 | 183.5 | 177.5 |
| 2025-10-30 | 15.52 (-0.1) | 3.5 (0.0) | 0.27 (0.0) | -92 | 10.56 | 0 | 0.0 | -1 | 0.11 | 871 | 177.0 | 179.5 | 181.0 | 175.5 |
| 2025-10-29 | 15.62 (-0.14) | 3.5 (0.0) | 0.27 (+0.01) | -127 | 15.7 | 0 | 0.0 | 8 | 0.99 | 809 | 178.5 | 182.5 | 184.0 | 178.5 |
| 2025-10-28 | 15.76 (-0.17) | 3.5 (0.0) | 0.26 (-0.01) | -157 | 26.88 | 0 | 0.0 | -9 | 1.54 | 584 | 179.0 | 180.5 | 180.5 | 178.0 |
| 2025-10-27 | 15.93 (+0.07) | 3.5 (0.0) | 0.27 (+0.01) | 68 | 10.0 | 0 | 0.0 | 8 | 1.18 | 680 | 180.0 | 180.0 | 181.5 | 178.5 |
| 2025-10-23 | 15.86 (0.0) | 3.5 (0.0) | 0.26 (0.0) | 1 | 0.26 | 0 | 0.0 | 5 | 1.28 | 390 | 177.0 | 175.5 | 179.0 | 175.5 |
| 2025-10-22 | 15.86 (+0.02) | 3.5 (-0.41) | 0.26 (-0.01) | 17 | 4.97 | -75 | 21.93 | -9 | 2.63 | 342 | 176.5 | 178.5 | 178.5 | 176.0 |
| 2025-10-21 | 15.84 (+0.2) | 3.91 (-0.07) | 0.27 (+0.01) | 173 | 32.95 | -60 | 11.43 | 5 | 0.95 | 525 | 178.5 | 176.5 | 180.0 | 176.5 |
| 2025-10-20 | 15.64 (+0.07) | 3.98 (0.0) | 0.26 (-0.01) | 63 | 15.63 | 0 | 0.0 | -5 | 1.24 | 403 | 176.0 | 176.5 | 177.5 | 174.5 |
| 2025-10-17 | 15.57 (-0.19) | 3.98 (0.0) | 0.27 (-0.01) | -167 | 35.16 | 0 | 0.0 | -15 | 3.16 | 475 | 175.0 | 177.0 | 177.0 | 174.0 |
| 2025-10-16 | 15.76 (+0.12) | 3.98 (+0.05) | 0.28 (+0.01) | 104 | 16.64 | 45 | 7.2 | 12 | 1.92 | 625 | 178.0 | 175.5 | 181.0 | 175.5 |
| 2025-10-15 | 15.64 (-0.06) | 3.93 (-0.03) | 0.27 (0.0) | -48 | 11.16 | -30 | 6.98 | -4 | 0.93 | 430 | 175.5 | 174.0 | 176.5 | 172.5 |
| 2025-10-14 | 15.7 (-0.12) | 3.96 (-0.01) | 0.27 (-0.03) | -114 | 8.36 | -7 | 0.51 | -21 | 1.54 | 1363 | 173.5 | 182.5 | 182.5 | 172.5 |
| 2025-10-13 | 15.82 (+0.11) | 3.97 (-0.05) | 0.3 (-0.01) | 95 | 12.79 | -43 | 5.79 | -12 | 1.62 | 743 | 179.0 | 174.0 | 181.0 | 174.0 |
| 2025-10-09 | 15.71 (-0.31) | 4.02 (-0.03) | 0.31 (-0.04) | -274 | 17.39 | -29 | 1.84 | -40 | 2.54 | 1576 | 182.5 | 189.5 | 190.5 | 182.0 |
| 2025-10-08 | 16.02 (-0.1) | 4.05 (0.0) | 0.35 (-0.04) | -97 | 8.61 | 0 | 0.0 | -35 | 3.11 | 1127 | 188.5 | 188.0 | 189.0 | 184.0 |
| 2025-10-07 | 16.12 (+1.66) | 4.05 (+0.12) | 0.39 (+0.09) | 1488 | 39.0 | 102 | 2.67 | 87 | 2.28 | 3815 | 187.0 | 179.5 | 189.5 | 179.5 |
| 2025-10-03 | 14.46 (+0.19) | 3.93 (0.0) | 0.3 (-0.01) | 96 | 20.56 | 0 | 0.0 | -14 | 3.0 | 467 | 177.5 | 179.5 | 181.0 | 177.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 14.27 (+0.14) | 3.93 (-0.01) | 0.31 (+0.02) | 124 | 18.9 | -10 | 1.52 | 23 | 3.51 | 656 | 178.5 | 177.5 | 179.5 | 176.5 |
| 2025-10-01 | 14.13 (+0.13) | 3.94 (-0.01) | 0.29 (0.0) | 122 | 24.45 | 0 | 0.0 | -3 | 0.6 | 499 | 176.5 | 176.0 | 178.5 | 175.0 |
| 2025-09-30 | 14.0 (+0.05) | 3.95 (+0.03) | 0.29 (+0.02) | 39 | 10.03 | 20 | 5.14 | 17 | 4.37 | 389 | 174.5 | 170.0 | 175.0 | 170.0 |
| 2025-09-26 | 13.95 (-0.15) | 3.92 (+0.01) | 0.27 (-0.02) | -132 | 15.7 | 12 | 1.43 | -18 | 2.14 | 841 | 169.0 | 173.0 | 173.0 | 168.5 |
| 2025-09-25 | 14.1 (-0.03) | 3.91 (+0.02) | 0.29 (-0.03) | -43 | 9.33 | 16 | 3.47 | -25 | 5.42 | 461 | 173.5 | 175.5 | 175.5 | 172.5 |
| 2025-09-24 | 14.13 (-0.11) | 3.89 (+0.01) | 0.32 (0.0) | -104 | 14.07 | 8 | 1.08 | -4 | 0.54 | 739 | 175.0 | 178.0 | 178.0 | 172.5 |
| 2025-09-23 | 14.24 (+0.17) | 3.88 (0.0) | 0.32 (+0.01) | 159 | 22.62 | 0 | 0.0 | 12 | 1.71 | 703 | 177.0 | 179.0 | 179.5 | 177.0 |
| 2025-09-22 | 14.07 (-0.06) | 3.88 (0.0) | 0.31 (-0.06) | -64 | 7.91 | 0 | 0.0 | -53 | 6.55 | 809 | 177.5 | 182.5 | 182.5 | 177.5 |
| 2025-09-19 | 14.13 (+0.01) | 3.88 (+0.01) | 0.37 (+0.05) | 12 | 1.79 | 14 | 2.09 | 41 | 6.13 | 669 | 180.0 | 179.0 | 182.0 | 178.5 |
| 2025-09-18 | 14.12 (-0.05) | 3.87 (+0.02) | 0.32 (0.0) | -41 | 6.01 | 20 | 2.93 | 2 | 0.29 | 682 | 178.5 | 181.0 | 182.5 | 177.5 |
| 2025-09-17 | 14.17 (-0.2) | 3.85 (+0.2) | 0.32 (-0.09) | -181 | 13.82 | 176 | 13.44 | -80 | 6.11 | 1310 | 179.0 | 182.5 | 183.5 | 178.5 |
| 2025-09-16 | 14.37 (-0.58) | 3.65 (0.0) | 0.41 (+0.03) | -175 | 11.85 | 0 | 0.0 | 23 | 1.56 | 1477 | 181.0 | 179.5 | 182.0 | 175.0 |
| 2025-09-15 | 14.95 (-0.29) | 3.65 (-0.01) | 0.38 (+0.02) | -264 | 10.14 | -8 | 0.31 | 20 | 0.77 | 2603 | 177.5 | 179.5 | 184.5 | 177.0 |
| 2025-09-12 | 15.24 (+0.45) | 3.66 (+0.37) | 0.36 (+0.08) | 399 | 28.1 | 330 | 23.24 | 70 | 4.93 | 1420 | 177.5 | 174.0 | 180.0 | 173.0 |
| 2025-09-11 | 14.79 (+0.42) | 3.29 (-0.19) | 0.28 (-0.03) | 377 | 38.91 | -167 | 17.23 | -20 | 2.06 | 969 | 172.5 | 177.0 | 177.5 | 172.0 |
| 2025-09-10 | 14.37 (+0.37) | 3.48 (0.0) | 0.31 (+0.02) | 337 | 56.93 | 0 | 0.0 | 13 | 2.2 | 592 | 176.0 | 175.5 | 177.0 | 175.0 |
| 2025-09-09 | 14.0 (-0.44) | 3.48 (0.0) | 0.29 (-0.07) | -395 | 27.09 | 0 | 0.0 | -64 | 4.39 | 1458 | 175.5 | 179.0 | 179.5 | 174.0 |
| 2025-09-08 | 14.44 (+0.34) | 3.48 (+0.03) | 0.36 (+0.03) | 302 | 15.38 | 30 | 1.53 | 27 | 1.37 | 1964 | 179.5 | 178.5 | 183.0 | 178.5 |
| 2025-09-05 | 14.1 (+0.11) | 3.45 (-0.16) | 0.33 (0.0) | 101 | 13.19 | -151 | 19.71 | 0 | 0.0 | 766 | 176.0 | 177.0 | 177.0 | 174.0 |
| 2025-09-04 | 13.99 (-0.18) | 3.61 (0.0) | 0.33 (-0.05) | -165 | 15.41 | 0 | 0.0 | -40 | 3.73 | 1071 | 175.5 | 177.0 | 177.0 | 175.0 |
| 2025-09-03 | 14.17 (+0.12) | 3.61 (+0.05) | 0.38 (+0.05) | 112 | 17.67 | 50 | 7.89 | 44 | 6.94 | 634 | 174.0 | 170.0 | 174.5 | 169.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 14.05 (+0.13) | 3.56 (-0.12) | 0.33 (-0.02) | 111 | 15.12 | -110 | 14.99 | -19 | 2.59 | 734 | 169.0 | 171.0 | 172.5 | 168.5 |
| 2025-09-01 | 13.92 (-0.02) | 3.68 (-0.21) | 0.35 (-0.01) | -12 | 1.41 | -186 | 21.91 | -6 | 0.71 | 849 | 170.0 | 173.5 | 173.5 | 167.5 |
| 2025-08-29 | 13.94 (+0.29) | 3.89 (-0.24) | 0.36 (+0.02) | 260 | 35.33 | -221 | 30.03 | 13 | 1.77 | 736 | 173.0 | 172.5 | 174.0 | 171.0 |
| 2025-08-28 | 13.65 (+0.03) | 4.13 (-0.24) | 0.34 (-0.01) | 26 | 3.21 | -214 | 26.42 | -11 | 1.36 | 810 | 172.0 | 174.5 | 175.0 | 171.0 |
| 2025-08-27 | 13.62 (+0.12) | 4.37 (-0.05) | 0.35 (-0.07) | 108 | 15.91 | -44 | 6.48 | -57 | 8.39 | 679 | 174.5 | 176.0 | 177.0 | 173.0 |
| 2025-08-26 | 13.5 (+0.15) | 4.42 (+0.03) | 0.42 (+0.03) | 141 | 19.05 | 25 | 3.38 | 26 | 3.51 | 740 | 175.0 | 172.5 | 175.5 | 171.5 |
| 2025-08-25 | 13.35 (+0.08) | 4.39 (+0.03) | 0.39 (0.0) | 74 | 10.08 | 30 | 4.09 | 1 | 0.14 | 734 | 173.0 | 170.5 | 173.5 | 169.0 |
| 2025-08-22 | 13.27 (+0.07) | 4.36 (0.0) | 0.39 (+0.05) | 59 | 8.99 | 0 | 0.0 | 38 | 5.79 | 656 | 168.0 | 166.5 | 170.5 | 165.5 |
| 2025-08-21 | 13.2 (-0.19) | 4.36 (0.0) | 0.34 (-0.01) | -172 | 25.07 | 0 | 0.0 | -1 | 0.15 | 686 | 166.0 | 166.5 | 167.5 | 164.0 |
| 2025-08-20 | 13.39 (+0.11) | 4.36 (-0.02) | 0.35 (-0.05) | 96 | 7.66 | -19 | 1.52 | -45 | 3.59 | 1254 | 165.0 | 170.0 | 170.5 | 165.0 |
| 2025-08-19 | 13.28 (-0.07) | 4.38 (-0.89) | 0.4 (-0.04) | -50 | 2.0 | -804 | 32.21 | -44 | 1.76 | 2496 | 170.0 | 178.5 | 178.5 | 170.0 |
| 2025-08-18 | 13.35 (+0.05) | 5.27 (0.0) | 0.44 (+0.01) | 39 | 3.76 | 0 | 0.0 | 9 | 0.87 | 1037 | 178.5 | 177.5 | 179.0 | 174.5 |
| 2025-08-15 | 13.3 (-0.43) | 5.27 (0.0) | 0.43 (0.0) | -387 | 27.86 | 0 | 0.0 | 6 | 0.43 | 1389 | 177.5 | 177.5 | 180.0 | 176.5 |
| 2025-08-14 | 13.73 (-0.3) | 5.27 (0.0) | 0.43 (+0.04) | -270 | 20.56 | 0 | 0.0 | 36 | 2.74 | 1313 | 176.0 | 179.0 | 179.0 | 174.0 |
| 2025-08-13 | 14.03 (-0.47) | 5.27 (+0.14) | 0.39 (-0.08) | -423 | 11.63 | 125 | 3.44 | -70 | 1.93 | 3636 | 178.5 | 187.5 | 188.0 | 177.5 |
| 2025-08-12 | 14.5 (+0.85) | 5.13 (+0.37) | 0.47 (+0.11) | 764 | 13.21 | 338 | 5.84 | 92 | 1.59 | 5783 | 184.5 | 174.0 | 184.5 | 171.0 |
| 2025-08-11 | 13.65 (+0.05) | 4.76 (+0.04) | 0.36 (+0.02) | 23 | 3.31 | 28 | 4.03 | 20 | 2.88 | 694 | 169.0 | 166.0 | 169.0 | 164.5 |
| 2025-08-08 | 13.6 (-0.05) | 4.72 (0.0) | 0.34 (+0.01) | -43 | 5.81 | 0 | 0.0 | 12 | 1.62 | 740 | 166.5 | 165.5 | 168.5 | 165.5 |
| 2025-08-07 | 13.65 (-0.12) | 4.72 (-0.01) | 0.33 (0.0) | -106 | 17.76 | -6 | 1.01 | 3 | 0.5 | 597 | 164.0 | 165.0 | 166.0 | 162.5 |
| 2025-08-06 | 13.77 (-0.01) | 4.73 (0.0) | 0.33 (+0.01) | -2 | 0.56 | 0 | 0.0 | 1 | 0.28 | 357 | 163.5 | 163.0 | 165.0 | 163.0 |
| 2025-08-05 | 13.78 (+0.13) | 4.73 (-0.04) | 0.32 (-0.01) | 122 | 20.96 | -36 | 6.19 | 0 | 0.0 | 582 | 164.5 | 165.0 | 166.0 | 164.0 |
| 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 | |||
| 2025-08-04 | 13.65 (-0.06) | 4.77 (-0.19) | 0.33 (0.0) | -55 | 9.34 | -170 | 28.86 | -3 | 0.51 | 589 | 165.0 | 168.0 | 168.0 | 164.5 |
| 2025-08-01 | 13.71 (+0.08) | 4.96 (0.0) | 0.33 (+0.01) | 71 | 13.65 | 0 | 0.0 | 9 | 1.73 | 520 | 167.5 | 164.0 | 169.0 | 164.0 |
| 2025-07-31 | 13.63 (+0.51) | 4.96 (-0.32) | 0.32 (0.0) | 463 | 33.21 | -285 | 20.44 | 2 | 0.14 | 1394 | 167.0 | 168.5 | 169.5 | 165.5 |
| 2025-07-30 | 13.12 (+0.16) | 5.28 (0.0) | 0.32 (+0.01) | 139 | 18.51 | 0 | 0.0 | 4 | 0.53 | 751 | 171.5 | 172.0 | 173.5 | 171.0 |
| 2025-07-29 | 12.96 (+0.48) | 5.28 (+0.08) | 0.31 (-0.09) | 438 | 34.6 | 70 | 5.53 | -81 | 6.4 | 1266 | 171.0 | 174.0 | 174.0 | 167.0 |
| 2025-07-28 | 12.48 (+0.12) | 5.2 (+0.08) | 0.4 (-0.01) | 102 | 8.53 | 68 | 5.69 | -11 | 0.92 | 1196 | 173.0 | 174.5 | 175.0 | 171.0 |
| 2025-07-25 | 12.36 (+0.5) | 5.12 (+0.13) | 0.41 (-0.13) | 465 | 42.47 | 116 | 10.59 | -111 | 10.14 | 1095 | 170.5 | 171.0 | 171.0 | 168.5 |
| 2025-07-24 | 11.86 (+0.8) | 4.99 (+0.08) | 0.54 (0.0) | 724 | 34.22 | 73 | 3.45 | -3 | 0.14 | 2116 | 169.0 | 167.0 | 171.5 | 167.0 |
| 2025-07-23 | 11.06 (+0.83) | 4.91 (+0.05) | 0.54 (+0.02) | 747 | 31.36 | 49 | 2.06 | 19 | 0.8 | 2382 | 166.5 | 162.5 | 168.0 | 162.0 |
| 2025-07-22 | 10.23 (+0.04) | 4.86 (+0.34) | 0.52 (+0.02) | 26 | 1.07 | 254 | 10.5 | 13 | 0.54 | 2420 | 159.5 | 162.0 | 164.5 | 159.5 |
| 2025-07-21 | 10.19 (+1.02) | 4.52 (+0.01) | 0.5 (+0.03) | 916 | 56.82 | 7 | 0.43 | 31 | 1.92 | 1612 | 160.5 | 157.5 | 161.5 | 157.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.62 (-0.1) | 0.08 (-0.17) | 1.24 (-0.58) | -318 | 8.54 | -155 | 4.16 | -517 | 13.89 | 3722 | 147.5 | 165.0 | 165.5 | 147.5 |
| 2026-07-09 | 10.72 (-0.48) | 0.25 (0.0) | 1.82 (+0.07) | -615 | 22.46 | 0 | 0.0 | 62 | 2.26 | 2738 | 173.5 | 180.5 | 182.0 | 172.5 |
| 2026-07-03 | 11.2 (-0.82) | 0.25 (+0.17) | 1.75 (+0.24) | -799 | 21.87 | 153 | 4.19 | 219 | 5.99 | 3654 | 179.0 | 182.0 | 184.5 | 174.0 |
| 2026-06-26 | 12.02 (+1.86) | 0.08 (0.0) | 1.51 (+0.41) | 1294 | 16.89 | 0 | 0.0 | 368 | 4.8 | 7663 | 182.0 | 170.0 | 188.5 | 169.5 |
| 2026-06-18 | 10.16 (-0.8) | 0.08 (0.0) | 1.1 (-0.01) | -1008 | 42.02 | 0 | 0.0 | -6 | 0.25 | 2399 | 170.0 | 172.5 | 173.0 | 166.5 |
| 2026-06-12 | 10.96 (+0.24) | 0.08 (0.0) | 1.11 (+0.07) | -9 | 0.14 | -1 | 0.02 | 60 | 0.96 | 6222 | 170.0 | 172.5 | 180.0 | 165.5 |
| 2026-06-05 | 10.72 (+1.04) | 0.08 (-0.31) | 1.04 (-0.07) | 827 | 19.23 | -275 | 6.4 | -62 | 1.44 | 4300 | 187.5 | 191.5 | 195.0 | 184.5 |
| 2026-05-29 | 9.68 (+1.01) | 0.39 (-2.48) | 1.11 (-0.18) | 792 | 5.19 | -2237 | 14.65 | -162 | 1.06 | 15269 | 190.5 | 212.0 | 212.0 | 186.5 |
| 2026-05-22 | 8.67 (+2.72) | 2.87 (-0.03) | 1.29 (+0.27) | 2378 | 15.0 | -28 | 0.18 | 245 | 1.55 | 15851 | 207.0 | 183.0 | 208.0 | 180.5 |
| 2026-05-15 | 5.95 (-0.24) | 2.9 (0.0) | 1.02 (+0.14) | 1158 | 8.13 | -4 | 0.03 | 118 | 0.83 | 14239 | 184.0 | 171.5 | 191.0 | 167.0 |
| 2026-05-08 | 6.19 (+0.1) | 2.9 (+0.04) | 0.88 (+0.18) | 7 | 0.12 | 36 | 0.64 | 163 | 2.88 | 5658 | 176.0 | 168.0 | 183.0 | 168.0 |
| 2026-04-30 | 6.09 (-0.02) | 2.86 (+0.05) | 0.7 (-0.09) | -57 | 1.25 | 45 | 0.99 | -81 | 1.77 | 4567 | 166.5 | 177.0 | 177.0 | 166.0 |
| 2026-04-24 | 6.11 (-0.63) | 2.81 (+0.14) | 0.79 (+0.28) | -837 | 4.2 | 207 | 1.04 | 257 | 1.29 | 19944 | 177.0 | 164.0 | 195.0 | 162.0 |
| 2026-04-17 | 6.74 (+0.27) | 2.67 (+0.06) | 0.51 (+0.08) | -34 | 0.76 | 51 | 1.13 | 71 | 1.58 | 4498 | 163.0 | 155.0 | 165.0 | 154.5 |
| 2026-04-10 | 6.47 (+0.31) | 2.61 (-0.02) | 0.43 (+0.01) | 208 | 11.3 | -16 | 0.87 | 10 | 0.54 | 1841 | 155.5 | 151.5 | 157.0 | 151.0 |
| 2026-04-02 | 6.16 (-0.46) | 2.63 (+0.14) | 0.42 (+0.06) | -540 | 30.54 | 121 | 6.84 | 53 | 3.0 | 1768 | 150.5 | 154.5 | 156.0 | 149.5 |
| 2026-03-27 | 6.62 (-0.36) | 2.49 (-0.01) | 0.36 (+0.03) | -505 | 21.89 | -2 | 0.09 | 29 | 1.26 | 2307 | 156.0 | 157.0 | 157.5 | 152.5 |
| 2026-03-20 | 6.98 (-0.45) | 2.5 (-0.01) | 0.33 (0.0) | -673 | 20.51 | -7 | 0.21 | 1 | 0.03 | 3281 | 159.5 | 158.0 | 162.0 | 155.5 |
| 2026-03-13 | 7.43 (-0.31) | 2.51 (+0.01) | 0.33 (+0.02) | -479 | 11.67 | 1 | 0.02 | 14 | 0.34 | 4104 | 158.0 | 146.0 | 163.0 | 145.5 |
| 2026-03-06 | 7.74 (-0.2) | 2.5 (+0.03) | 0.31 (+0.02) | -871 | 19.49 | 27 | 0.6 | 15 | 0.34 | 4470 | 157.0 | 152.5 | 158.0 | 148.0 |
| 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 | 7.94 (-0.24) | 2.47 (-0.03) | 0.29 (+0.02) | -476 | 19.78 | -28 | 1.16 | 19 | 0.79 | 2406 | 156.0 | 155.0 | 158.5 | 152.0 |
| 2026-02-11 | 8.18 (0.0) | 2.5 (-0.1) | 0.27 (+0.01) | -38 | 2.83 | -90 | 6.71 | 11 | 0.82 | 1342 | 154.0 | 156.0 | 157.0 | 151.0 |
| 2026-02-06 | 8.18 (-0.12) | 2.6 (-0.02) | 0.26 (-0.01) | -249 | 11.86 | -14 | 0.67 | -9 | 0.43 | 2099 | 153.5 | 155.0 | 158.5 | 150.5 |
| 2026-01-30 | 8.3 (-0.75) | 2.62 (+0.09) | 0.27 (0.0) | -940 | 26.8 | 83 | 2.37 | -1 | 0.03 | 3508 | 156.5 | 159.5 | 166.5 | 155.0 |
| 2026-01-23 | 9.05 (-0.13) | 2.53 (+0.55) | 0.27 (-0.03) | -206 | 6.3 | 111 | 3.39 | -25 | 0.76 | 3272 | 159.5 | 166.5 | 167.0 | 158.5 |
| 2026-01-16 | 9.18 (-0.55) | 1.98 (+0.27) | 0.3 (+0.04) | -745 | 9.51 | 240 | 3.06 | 36 | 0.46 | 7835 | 166.5 | 160.5 | 175.5 | 159.0 |
| 2026-01-09 | 9.73 (-0.48) | 1.71 (0.0) | 0.26 (+0.01) | -577 | 18.41 | -1 | 0.03 | 12 | 0.38 | 3134 | 158.5 | 162.5 | 162.5 | 154.5 |
| 2026-01-02 | 10.21 (-0.14) | 1.71 (+0.12) | 0.25 (0.0) | -134 | 8.22 | 107 | 6.56 | -4 | 0.25 | 1631 | 161.0 | 160.5 | 162.0 | 156.5 |
| 2025-12-26 | 10.35 (+0.01) | 1.59 (-0.02) | 0.25 (-0.06) | -161 | 9.68 | -11 | 0.66 | -59 | 3.55 | 1664 | 159.5 | 163.5 | 165.0 | 159.0 |
| 2025-12-19 | 10.34 (-0.55) | 1.61 (+0.14) | 0.31 (+0.06) | -604 | 23.93 | 126 | 4.99 | 57 | 2.26 | 2524 | 163.0 | 160.5 | 163.5 | 156.0 |
| 2025-12-12 | 10.89 (-0.03) | 1.47 (0.0) | 0.25 (-0.04) | -76 | 3.39 | 0 | 0.0 | -34 | 1.52 | 2243 | 163.0 | 164.0 | 167.0 | 161.0 |
| 2025-12-05 | 10.92 (-0.68) | 1.47 (+0.37) | 0.29 (+0.01) | -666 | 21.94 | 327 | 10.77 | 4 | 0.13 | 3036 | 164.0 | 167.5 | 168.0 | 162.5 |
| 2025-11-28 | 11.6 (-0.31) | 1.1 (0.0) | 0.28 (-0.05) | -278 | 8.77 | 0 | 0.0 | -38 | 1.2 | 3169 | 167.0 | 165.5 | 168.5 | 163.0 |
| 2025-11-21 | 11.91 (-1.33) | 1.1 (-0.9) | 0.33 (-0.03) | -1327 | 16.5 | -809 | 10.06 | -28 | 0.35 | 8044 | 163.0 | 169.0 | 169.5 | 158.5 |
| 2025-11-14 | 13.24 (-2.44) | 2.0 (-1.28) | 0.36 (-0.04) | -2263 | 20.21 | -1153 | 10.3 | -37 | 0.33 | 11197 | 169.0 | 181.0 | 188.0 | 168.0 |
| 2025-11-07 | 15.68 (+0.19) | 3.28 (-0.22) | 0.4 (+0.1) | 113 | 0.54 | -200 | 0.95 | 88 | 0.42 | 20972 | 184.0 | 188.0 | 208.5 | 182.5 |
| 2025-10-31 | 15.49 (-0.37) | 3.5 (0.0) | 0.3 (+0.04) | -349 | 8.95 | 0 | 0.0 | 36 | 0.92 | 3900 | 183.5 | 180.0 | 184.0 | 175.5 |
| 2025-10-23 | 15.86 (+0.29) | 3.5 (-0.48) | 0.26 (-0.01) | 254 | 15.3 | -135 | 8.13 | -4 | 0.24 | 1660 | 177.0 | 176.5 | 180.0 | 174.5 |
| 2025-10-17 | 15.57 (-0.14) | 3.98 (-0.04) | 0.27 (-0.04) | -130 | 3.58 | -35 | 0.96 | -40 | 1.1 | 3636 | 175.0 | 174.0 | 182.5 | 172.5 |
| 2025-10-09 | 15.71 (+1.25) | 4.02 (+0.09) | 0.31 (+0.01) | 1117 | 17.14 | 73 | 1.12 | 12 | 0.18 | 6518 | 182.5 | 179.5 | 190.5 | 179.5 |
| 2025-10-03 | 14.46 (+0.51) | 3.93 (+0.01) | 0.3 (+0.03) | 381 | 18.95 | 10 | 0.5 | 23 | 1.14 | 2011 | 177.5 | 170.0 | 181.0 | 170.0 |
| 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 | 13.95 (-0.18) | 3.92 (+0.04) | 0.27 (-0.1) | -184 | 5.18 | 36 | 1.01 | -88 | 2.48 | 3553 | 169.0 | 182.5 | 182.5 | 168.5 |
| 2025-09-19 | 14.13 (-1.11) | 3.88 (+0.22) | 0.37 (+0.01) | -649 | 9.63 | 202 | 3.0 | 6 | 0.09 | 6741 | 180.0 | 179.5 | 184.5 | 175.0 |
| 2025-09-12 | 15.24 (+1.14) | 3.66 (+0.21) | 0.36 (+0.03) | 1020 | 15.93 | 193 | 3.01 | 26 | 0.41 | 6403 | 177.5 | 178.5 | 183.0 | 172.0 |
| 2025-09-05 | 14.1 (+0.16) | 3.45 (-0.44) | 0.33 (-0.03) | 147 | 3.63 | -397 | 9.79 | -21 | 0.52 | 4054 | 176.0 | 173.5 | 177.0 | 167.5 |
| 2025-08-29 | 13.94 (+0.67) | 3.89 (-0.47) | 0.36 (-0.03) | 609 | 16.46 | -424 | 11.46 | -28 | 0.76 | 3699 | 173.0 | 170.5 | 177.0 | 169.0 |
| 2025-08-22 | 13.27 (-0.03) | 4.36 (-0.91) | 0.39 (-0.04) | -28 | 0.46 | -823 | 13.43 | -43 | 0.7 | 6129 | 168.0 | 177.5 | 179.0 | 164.0 |
| 2025-08-15 | 13.3 (-0.3) | 5.27 (+0.55) | 0.43 (+0.09) | -293 | 2.29 | 491 | 3.83 | 84 | 0.66 | 12815 | 177.5 | 166.0 | 188.0 | 164.5 |
| 2025-08-08 | 13.6 (-0.11) | 4.72 (-0.24) | 0.34 (+0.01) | -84 | 2.93 | -212 | 7.4 | 13 | 0.45 | 2865 | 166.5 | 168.0 | 168.5 | 162.5 |
| 2025-08-01 | 13.71 (+1.35) | 4.96 (-0.16) | 0.33 (-0.08) | 1213 | 23.66 | -147 | 2.87 | -77 | 1.5 | 5127 | 167.5 | 174.5 | 175.0 | 164.0 |
| 2025-07-25 | 12.36 (+3.19) | 5.12 (+0.61) | 0.41 (-0.06) | 2878 | 29.9 | 499 | 5.18 | -51 | 0.53 | 9625 | 170.5 | 157.5 | 171.5 | 157.0 |
| 2025-07-18 | 9.17 (+0.6) | 4.51 (+0.07) | 0.47 (-0.03) | 557 | 29.0 | 74 | 3.85 | -25 | 1.3 | 1921 | 155.0 | 147.0 | 159.0 | 147.0 |
| 2025-07-11 | 8.57 (-0.09) | 4.44 (-0.12) | 0.5 (-0.17) | -115 | 6.26 | -118 | 6.42 | -154 | 8.38 | 1837 | 148.0 | 150.5 | 150.5 | 145.0 |
| 2025-07-04 | 8.66 (-1.0) | 4.56 (-0.01) | 0.67 (+0.06) | -1039 | 25.87 | 0 | 0.0 | 49 | 1.22 | 4017 | 148.5 | 161.5 | 161.5 | 147.5 |
| 2025-06-27 | 9.66 (+0.24) | 4.57 (-0.07) | 0.61 (+0.17) | 88 | 2.8 | -69 | 2.2 | 157 | 5.0 | 3140 | 160.5 | 151.5 | 162.5 | 150.5 |
| 2025-06-20 | 9.42 (+0.29) | 4.64 (-0.03) | 0.44 (-0.02) | -175 | 10.45 | -24 | 1.43 | -13 | 0.78 | 1674 | 155.0 | 155.5 | 161.0 | 154.5 |
| 2025-06-13 | 9.13 (-0.18) | 4.67 (-0.11) | 0.46 (-0.01) | -32 | 1.06 | -103 | 3.43 | -15 | 0.5 | 3007 | 157.0 | 161.5 | 164.0 | 156.5 |
| 2025-06-06 | 9.31 (-0.23) | 4.78 (-0.4) | 0.47 (0.0) | 348 | 21.86 | -361 | 22.68 | 0 | 0.0 | 1592 | 157.5 | 154.0 | 159.5 | 151.0 |
| 2025-05-29 | 9.54 (+0.15) | 5.18 (-0.1) | 0.47 (-0.08) | 160 | 12.5 | -92 | 7.19 | -70 | 5.47 | 1280 | 154.5 | 156.5 | 156.5 | 152.0 |
| 2025-05-23 | 9.39 (+0.04) | 5.28 (+0.15) | 0.55 (-0.06) | 62 | 3.41 | 135 | 7.43 | -53 | 2.92 | 1818 | 156.0 | 157.5 | 160.0 | 153.5 |
| 2025-05-16 | 9.35 (+0.38) | 5.13 (+0.28) | 0.61 (+0.33) | 393 | 8.88 | 257 | 5.81 | 291 | 6.58 | 4424 | 157.5 | 148.0 | 161.5 | 148.0 |
| 2025-05-09 | 8.97 (+0.04) | 4.85 (-0.1) | 0.28 (+0.01) | 23 | 1.1 | -90 | 4.29 | 13 | 0.62 | 2098 | 147.0 | 146.5 | 148.0 | 138.5 |
| 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 | 8.93 (-0.27) | 4.95 (0.0) | 0.27 (-0.01) | -37 | 1.54 | 0 | 0.0 | -7 | 0.29 | 2403 | 145.5 | 148.0 | 148.5 | 144.5 |
| 2025-04-25 | 9.2 (+0.02) | 4.95 (+0.29) | 0.28 (+0.04) | 4 | 0.16 | -2 | 0.08 | 31 | 1.23 | 2516 | 140.0 | 132.0 | 141.0 | 127.5 |
| 2025-04-18 | 9.18 (-0.17) | 4.66 (0.0) | 0.24 (+0.02) | -200 | 5.66 | 0 | 0.0 | 23 | 0.65 | 3532 | 132.5 | 129.0 | 137.0 | 127.0 |
| 2025-04-11 | 9.35 (-0.69) | 4.66 (0.0) | 0.22 (-0.04) | -631 | 14.59 | 0 | 0.0 | -42 | 0.97 | 4324 | 126.0 | 139.0 | 139.0 | 113.0 |
| 2025-04-02 | 10.04 (-0.38) | 4.66 (+0.01) | 0.26 (0.0) | -337 | 18.59 | 15 | 0.83 | 1 | 0.06 | 1813 | 154.0 | 152.0 | 154.0 | 148.5 |
| 2025-03-28 | 10.42 (+0.45) | 4.65 (-0.03) | 0.26 (-0.18) | 400 | 7.83 | -29 | 0.57 | -163 | 3.19 | 5110 | 157.0 | 168.0 | 172.5 | 156.0 |
| 2025-03-21 | 9.97 (+1.65) | 4.68 (-0.02) | 0.44 (+0.04) | 1483 | 27.45 | -18 | 0.33 | 37 | 0.68 | 5403 | 165.5 | 153.0 | 168.0 | 151.0 |
| 2025-03-14 | 8.32 (-1.06) | 4.7 (-0.01) | 0.4 (-0.04) | -670 | 29.37 | -8 | 0.35 | -36 | 1.58 | 2281 | 151.5 | 160.0 | 161.5 | 151.0 |
| 2025-03-07 | 9.38 (+0.19) | 4.71 (-0.23) | 0.44 (-0.01) | 118 | 4.02 | -209 | 7.13 | -10 | 0.34 | 2932 | 158.0 | 158.0 | 164.5 | 157.0 |
| 2025-02-27 | 9.19 (+1.24) | 4.94 (-0.3) | 0.45 (-0.06) | 1158 | 32.18 | -271 | 7.53 | -53 | 1.47 | 3599 | 160.0 | 159.5 | 167.0 | 159.0 |
| 2025-02-21 | 7.95 (+0.91) | 5.24 (0.0) | 0.51 (+0.16) | 876 | 32.04 | 0 | 0.0 | 147 | 5.38 | 2734 | 160.5 | 156.0 | 162.0 | 155.0 |
| 2025-02-14 | 7.04 (+0.76) | 5.24 (0.0) | 0.35 (+0.05) | 729 | 27.94 | 0 | 0.0 | 47 | 1.8 | 2609 | 155.0 | 150.5 | 156.0 | 150.0 |
| 2025-02-07 | 6.28 (+0.39) | 5.24 (-0.61) | 0.3 (0.0) | 458 | 23.74 | -550 | 28.51 | -3 | 0.16 | 1929 | 148.5 | 142.0 | 149.0 | 141.0 |
| 2025-01-22 | 5.89 (+0.22) | 5.85 (-0.04) | 0.3 (+0.01) | 350 | 25.04 | -454 | 32.47 | 9 | 0.64 | 1398 | 146.0 | 142.0 | 146.0 | 141.0 |
| 2025-01-17 | 5.67 (+0.11) | 5.89 (-1.14) | 0.29 (-0.03) | 165 | 5.44 | -1039 | 34.27 | -21 | 0.69 | 3032 | 141.5 | 145.0 | 145.0 | 140.0 |
| 2025-01-10 | 5.56 (-0.96) | 7.03 (-0.98) | 0.32 (-0.08) | -925 | 18.09 | -883 | 17.27 | -77 | 1.51 | 5113 | 146.0 | 156.5 | 160.0 | 145.0 |
| 2025-01-03 | 6.52 (-0.29) | 8.01 (0.0) | 0.4 (-0.01) | -95 | 6.14 | 0 | 0.0 | -10 | 0.65 | 1546 | 154.0 | 158.0 | 159.0 | 153.0 |
| 2024-12-27 | 6.81 (-0.02) | 8.01 (-0.01) | 0.41 (-0.01) | 7 | 0.35 | 0 | 0.0 | -8 | 0.4 | 2025 | 157.0 | 163.0 | 163.0 | 156.5 |
| 2024-12-20 | 6.83 (+0.62) | 8.02 (-0.06) | 0.42 (-0.01) | 538 | 13.71 | -60 | 1.53 | -4 | 0.1 | 3925 | 160.0 | 161.0 | 164.5 | 155.5 |
| 2024-12-13 | 6.21 (+0.48) | 8.08 (-0.09) | 0.43 (+0.07) | 374 | 5.39 | -74 | 1.07 | 65 | 0.94 | 6939 | 158.5 | 159.5 | 168.0 | 157.0 |
| 2024-12-06 | 5.73 (+1.56) | 8.17 (+0.2) | 0.36 (+0.15) | 1312 | 31.1 | 172 | 4.08 | 132 | 3.13 | 4219 | 158.5 | 150.5 | 160.0 | 149.5 |
| 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 | 4.17 (+0.15) | 7.97 (+0.08) | 0.21 (-0.05) | 529 | 19.19 | 72 | 2.61 | -50 | 1.81 | 2757 | 149.0 | 156.0 | 157.0 | 146.5 |
| 2024-11-22 | 4.02 (+0.92) | 7.89 (+0.02) | 0.26 (-0.03) | 821 | 21.0 | 21 | 0.54 | -27 | 0.69 | 3910 | 153.5 | 146.0 | 155.5 | 143.5 |
| 2024-11-15 | 3.1 (+0.02) | 7.87 (-0.03) | 0.29 (-0.12) | -44 | 1.2 | -38 | 1.04 | -104 | 2.84 | 3661 | 146.0 | 153.0 | 154.5 | 143.0 |
| 2024-11-08 | 3.08 (-1.02) | 7.9 (+0.17) | 0.41 (-0.11) | -983 | 12.22 | 170 | 2.11 | -101 | 1.26 | 8046 | 151.0 | 161.0 | 161.5 | 151.0 |
| 2024-11-01 | 4.1 (-0.5) | 7.73 (+2.01) | 0.52 (+0.23) | -913 | 4.52 | 1811 | 8.96 | 210 | 1.04 | 20213 | 164.0 | 158.0 | 166.0 | 152.5 |
| 2024-10-25 | 4.6 (+0.61) | 5.72 (+0.23) | 0.29 (0.0) | 710 | 19.0 | -581 | 15.55 | -5 | 0.13 | 3737 | 152.0 | 149.0 | 153.0 | 147.5 |
| 2024-10-18 | 3.99 (+0.23) | 5.49 (+0.15) | 0.29 (+0.05) | 327 | 9.24 | 136 | 3.84 | 50 | 1.41 | 3538 | 148.0 | 147.0 | 154.0 | 145.5 |
| 2024-10-11 | 3.76 (+0.14) | 5.34 (0.0) | 0.24 (-0.01) | 72 | 2.97 | 0 | 0.0 | -8 | 0.33 | 2426 | 147.0 | 147.5 | 151.5 | 146.0 |
| 2024-10-04 | 3.62 (-0.54) | 5.34 (-0.31) | 0.25 (-0.09) | -462 | 22.07 | -284 | 13.57 | -87 | 4.16 | 2093 | 145.5 | 150.0 | 153.5 | 145.5 |
| 2024-09-27 | 4.16 (+0.13) | 5.65 (-0.99) | 0.34 (+0.05) | 258 | 4.59 | -887 | 15.77 | 51 | 0.91 | 5624 | 150.0 | 151.5 | 157.0 | 148.0 |
| 2024-09-20 | 4.03 (+0.43) | 6.64 (-0.03) | 0.29 (0.0) | 505 | 15.43 | -25 | 0.76 | -4 | 0.12 | 3273 | 150.5 | 148.5 | 154.0 | 146.0 |
| 2024-09-13 | 3.6 (-0.07) | 6.67 (+0.01) | 0.29 (0.0) | -119 | 3.32 | 0 | 0.0 | -1 | 0.03 | 3583 | 147.5 | 150.0 | 153.5 | 144.5 |
| 2024-09-06 | 3.67 (-0.4) | 6.66 (0.0) | 0.29 (+0.06) | -377 | 8.33 | 0 | 0.0 | 55 | 1.22 | 4525 | 151.0 | 152.5 | 155.5 | 146.0 |
| 2024-08-30 | 4.07 (+0.06) | 6.66 (-0.51) | 0.23 (+0.02) | 158 | 4.08 | -454 | 11.73 | 20 | 0.52 | 3869 | 150.5 | 148.0 | 152.0 | 144.0 |
| 2024-08-23 | 4.01 (+0.53) | 7.17 (-0.89) | 0.21 (-0.03) | 717 | 19.67 | -810 | 22.22 | -29 | 0.8 | 3646 | 146.0 | 149.0 | 150.5 | 143.0 |
| 2024-08-16 | 3.48 (-0.21) | 8.06 (-0.31) | 0.24 (-0.11) | -134 | 2.27 | -271 | 4.59 | -96 | 1.63 | 5902 | 148.5 | 145.5 | 156.0 | 144.5 |
| 2024-08-09 | 3.69 (+0.61) | 8.37 (+0.02) | 0.35 (-0.34) | 617 | 9.86 | 7 | 0.11 | -309 | 4.94 | 6258 | 143.0 | 139.5 | 146.5 | 122.5 |
| 2024-08-02 | 3.08 (+0.21) | 8.35 (-0.8) | 0.69 (+0.03) | 225 | 5.05 | -732 | 16.42 | 28 | 0.63 | 4457 | 144.0 | 150.5 | 152.0 | 140.0 |
| 2024-07-26 | 2.87 (+0.36) | 9.15 (-2.42) | 0.66 (+0.05) | 105 | 2.0 | -1265 | 24.04 | 48 | 0.91 | 5263 | 147.5 | 156.0 | 156.5 | 144.5 |
| 2024-07-19 | 2.51 (-0.46) | 11.57 (-0.25) | 0.61 (-0.13) | -761 | 15.47 | -220 | 4.47 | -125 | 2.54 | 4919 | 156.0 | 166.0 | 169.0 | 156.0 |
| 2024-07-12 | 2.97 (+0.73) | 11.82 (+0.27) | 0.74 (+0.04) | 323 | 3.96 | 226 | 2.77 | 43 | 0.53 | 8161 | 166.0 | 165.5 | 172.0 | 160.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 2.24 (-0.8) | 11.55 (+0.13) | 0.7 (-0.14) | -650 | 11.37 | 138 | 2.41 | -126 | 2.2 | 5716 | 165.5 | 172.5 | 175.5 | 165.0 |
| 2024-06-28 | 3.04 (-0.98) | 11.42 (+1.49) | 0.84 (+0.11) | -1006 | 10.1 | 1356 | 13.62 | 95 | 0.95 | 9959 | 172.0 | 172.0 | 181.0 | 167.0 |
| 2024-06-21 | 4.02 (-0.47) | 9.93 (+0.95) | 0.73 (+0.07) | -93 | 0.93 | 855 | 8.52 | 64 | 0.64 | 10033 | 172.0 | 169.0 | 177.5 | 167.5 |
| 2024-06-14 | 4.49 (-0.09) | 8.98 (+0.06) | 0.66 (-0.09) | 9 | 0.18 | 48 | 0.98 | -80 | 1.64 | 4889 | 167.5 | 161.5 | 168.0 | 156.5 |
| 2024-06-07 | 4.58 (-1.02) | 8.92 (-0.35) | 0.75 (-0.04) | -905 | 19.32 | -309 | 6.6 | -35 | 0.75 | 4684 | 160.5 | 166.0 | 168.0 | 159.0 |
| 2024-05-31 | 5.6 (-0.19) | 9.27 (-1.22) | 0.79 (-0.05) | -224 | 2.29 | -1105 | 11.28 | -51 | 0.52 | 9793 | 165.0 | 167.0 | 173.5 | 164.0 |
| 2024-05-24 | 5.79 (-0.27) | 10.49 (-0.08) | 0.84 (+0.1) | -408 | 7.22 | -81 | 1.43 | 95 | 1.68 | 5653 | 165.5 | 167.0 | 169.5 | 161.0 |
| 2024-05-17 | 6.06 (-0.11) | 10.57 (+0.22) | 0.74 (+0.18) | -105 | 1.26 | 212 | 2.55 | 160 | 1.93 | 8306 | 164.5 | 158.5 | 173.0 | 156.5 |
| 2024-05-10 | 6.17 (+0.21) | 10.35 (-0.85) | 0.56 (+0.06) | 158 | 3.19 | -774 | 15.61 | 60 | 1.21 | 4957 | 158.5 | 158.5 | 163.0 | 155.0 |
| 2024-05-03 | 5.96 (+0.02) | 11.2 (-1.7) | 0.5 (0.0) | 66 | 1.25 | -1524 | 28.87 | -4 | 0.08 | 5279 | 157.0 | 161.0 | 163.5 | 157.0 |
| 2024-04-26 | 5.94 (-0.05) | 12.9 (-0.07) | 0.5 (-0.1) | -118 | 2.48 | -636 | 13.36 | -87 | 1.83 | 4759 | 159.0 | 157.5 | 165.5 | 154.5 |
| 2024-04-19 | 5.99 (-1.03) | 12.97 (-0.32) | 0.6 (-0.04) | -1221 | 10.68 | -288 | 2.52 | -37 | 0.32 | 11435 | 157.5 | 166.0 | 167.0 | 153.0 |
| 2024-04-12 | 7.02 (-1.25) | 13.29 (-1.01) | 0.64 (-0.05) | -1198 | 11.68 | -909 | 8.86 | -48 | 0.47 | 10258 | 168.0 | 179.0 | 181.0 | 166.0 |
| 2024-04-03 | 8.27 (-0.13) | 14.3 (+0.07) | 0.69 (-0.01) | -180 | 5.42 | 66 | 1.99 | -9 | 0.27 | 3321 | 178.5 | 182.0 | 186.0 | 176.5 |
| 2024-03-29 | 8.4 (+2.19) | 14.23 (+0.49) | 0.7 (+0.11) | 2385 | 13.21 | 444 | 2.46 | 98 | 0.54 | 18058 | 179.5 | 185.0 | 198.0 | 178.5 |
| 2024-03-22 | 6.21 (+0.35) | 13.74 (+0.67) | 0.59 (+0.13) | 380 | 2.42 | 600 | 3.82 | 122 | 0.78 | 15699 | 184.0 | 164.5 | 187.5 | 164.0 |
| 2024-03-15 | 5.86 (-2.18) | 13.07 (-0.39) | 0.46 (-0.05) | -2263 | 28.6 | -342 | 4.32 | -51 | 0.64 | 7913 | 164.5 | 167.0 | 170.0 | 160.0 |
| 2024-03-08 | 8.04 (-0.79) | 13.46 (-1.02) | 0.51 (-0.84) | -826 | 6.65 | -929 | 7.48 | -755 | 6.08 | 12423 | 168.5 | 186.0 | 187.5 | 166.0 |
| 2024-03-01 | 8.83 (-0.47) | 14.48 (-1.22) | 1.35 (+0.42) | -421 | 3.68 | -1106 | 9.66 | 384 | 3.35 | 11447 | 183.5 | 195.0 | 195.0 | 179.0 |
| 2024-02-23 | 9.3 (-0.17) | 15.7 (-0.41) | 0.93 (+0.2) | -71 | 0.34 | -367 | 1.74 | 180 | 0.85 | 21147 | 195.0 | 177.0 | 199.5 | 172.0 |
| 2024-02-16 | 9.47 (+1.42) | 16.11 (-0.48) | 0.73 (+0.01) | 1135 | 18.83 | -428 | 7.1 | 9 | 0.15 | 6027 | 178.0 | 176.5 | 185.0 | 175.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 8.05 (-0.44) | 16.59 (-0.03) | 0.72 (-0.18) | -460 | 34.66 | -25 | 1.88 | -165 | 12.43 | 1327 | 172.0 | 175.0 | 176.0 | 171.5 |
| 2024-02-02 | 8.49 (+0.67) | 16.62 (-0.05) | 0.9 (+0.07) | 746 | 10.79 | -45 | 0.65 | 64 | 0.93 | 6914 | 176.0 | 170.5 | 180.0 | 170.0 |
| 2024-01-26 | 7.82 (-2.21) | 16.67 (-1.18) | 0.83 (-0.17) | -2234 | 13.02 | -494 | 2.88 | -153 | 0.89 | 17152 | 170.5 | 183.0 | 187.5 | 168.0 |
| 2024-01-19 | 10.03 (+0.91) | 17.85 (+1.59) | 1.0 (+0.22) | 976 | 6.98 | 1433 | 10.25 | 199 | 1.42 | 13981 | 177.0 | 167.0 | 181.0 | 167.0 |
| 2024-01-12 | 9.12 (-1.14) | 16.26 (+0.63) | 0.78 (-0.48) | -733 | 4.1 | 572 | 3.2 | -437 | 2.45 | 17872 | 166.5 | 173.0 | 177.0 | 163.5 |
| 2024-01-05 | 10.26 (-0.09) | 15.63 (+1.37) | 1.26 (-0.24) | -334 | 0.92 | 1234 | 3.39 | -216 | 0.59 | 36403 | 175.0 | 177.0 | 183.5 | 164.5 |
| 2023-12-29 | 10.35 (+0.36) | 14.26 (+0.03) | 1.5 (+0.28) | 301 | 3.68 | 39 | 0.48 | 257 | 3.14 | 8184 | 171.5 | 174.0 | 174.5 | 165.5 |
| 2023-12-22 | 9.99 (+1.17) | 14.23 (-0.21) | 1.22 (-0.24) | 1100 | 7.9 | -197 | 1.41 | -215 | 1.54 | 13924 | 171.0 | 169.0 | 173.5 | 155.0 |
| 2023-12-15 | 8.82 (-0.11) | 14.44 (-1.12) | 1.46 (+0.04) | 104 | 0.63 | -1007 | 6.13 | 29 | 0.18 | 16437 | 168.0 | 172.0 | 178.0 | 165.0 |
| 2023-12-08 | 8.93 (+0.82) | 15.56 (+0.25) | 1.42 (-0.16) | 845 | 7.11 | 214 | 1.8 | -140 | 1.18 | 11888 | 169.5 | 168.0 | 176.5 | 165.0 |
| 2023-12-01 | 8.11 (-3.93) | 15.31 (+3.52) | 1.58 (+0.13) | -3835 | 11.02 | 3181 | 9.14 | 111 | 0.32 | 34787 | 168.5 | 155.0 | 174.5 | 150.0 |
| 2023-11-24 | 12.04 (-1.58) | 11.79 (+0.89) | 1.45 (+0.19) | -1271 | 8.49 | 809 | 5.4 | 178 | 1.19 | 14969 | 156.0 | 154.0 | 159.5 | 148.0 |
| 2023-11-17 | 13.62 (-1.54) | 10.9 (+0.81) | 1.26 (+0.1) | -1297 | 5.57 | 725 | 3.11 | 87 | 0.37 | 23285 | 153.0 | 157.5 | 165.0 | 150.0 |
| 2023-11-10 | 15.16 (+6.27) | 10.09 (+5.56) | 1.16 (+0.21) | 5668 | 9.95 | 5016 | 8.81 | 192 | 0.34 | 56951 | 156.0 | 137.0 | 156.0 | 131.5 |
| 2023-11-03 | 8.89 (-0.67) | 4.53 (+0.18) | 0.95 (+0.25) | -679 | 10.17 | 159 | 2.38 | 225 | 3.37 | 6677 | 129.5 | 120.0 | 130.5 | 116.0 |
| 2023-10-27 | 9.56 (-0.35) | 4.35 (-0.04) | 0.7 (-0.3) | -331 | 9.78 | -138 | 4.08 | -275 | 8.12 | 3385 | 120.0 | 120.0 | 125.0 | 119.0 |
| 2023-10-20 | 9.91 (-0.16) | 4.39 (-0.16) | 1.0 (-0.1) | -164 | 3.26 | -137 | 2.73 | -92 | 1.83 | 5023 | 120.5 | 125.5 | 126.5 | 118.0 |
| 2023-10-13 | 10.07 (-0.52) | 4.55 (-1.84) | 1.1 (+0.05) | -548 | 5.05 | -1666 | 15.34 | 46 | 0.42 | 10857 | 127.5 | 137.0 | 137.5 | 121.0 |
| 2023-10-06 | 10.59 (+1.34) | 6.39 (+0.25) | 1.05 (+0.64) | 1276 | 13.39 | 232 | 2.44 | 577 | 6.06 | 9526 | 138.5 | 135.5 | 140.0 | 134.0 |
| 2023-09-28 | 9.25 (-1.1) | 6.14 (+0.36) | 0.41 (-0.15) | -1164 | 16.4 | 318 | 4.48 | -131 | 1.85 | 7096 | 133.5 | 129.5 | 137.0 | 127.0 |
| 2023-09-22 | 10.35 (-1.3) | 5.78 (+0.16) | 0.56 (-0.24) | -1138 | 17.91 | 149 | 2.34 | -213 | 3.35 | 6355 | 129.0 | 132.0 | 136.5 | 124.0 |
| 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 | |||
| 2023-09-15 | 11.65 (+0.7) | 5.62 (-0.59) | 0.8 (-0.55) | 664 | 5.7 | -530 | 4.55 | -504 | 4.33 | 11641 | 134.0 | 142.0 | 143.5 | 133.0 |
| 2023-09-08 | 10.95 (+0.12) | 6.21 (+0.02) | 1.35 (+0.23) | 178 | 0.88 | 10 | 0.05 | 211 | 1.04 | 20196 | 141.0 | 136.5 | 144.5 | 134.5 |
| 2023-09-01 | 10.83 (+3.58) | 6.19 (-0.37) | 1.12 (+0.25) | 3198 | 11.78 | -327 | 1.2 | 228 | 0.84 | 27143 | 135.5 | 117.0 | 138.5 | 112.5 |
| 2023-08-25 | 7.25 (+0.7) | 6.56 (-1.01) | 0.87 (+0.14) | 585 | 10.33 | -907 | 16.02 | 128 | 2.26 | 5663 | 116.5 | 122.0 | 125.0 | 116.0 |
| 2023-08-18 | 6.55 (-0.21) | 7.57 (-0.44) | 0.73 (-0.14) | -204 | 3.07 | -404 | 6.08 | -135 | 2.03 | 6640 | 121.5 | 123.5 | 126.5 | 120.0 |
| 2023-08-11 | 6.76 (+2.26) | 8.01 (-1.15) | 0.87 (+0.04) | 2176 | 12.0 | -1038 | 5.73 | 41 | 0.23 | 18129 | 125.5 | 124.5 | 135.5 | 122.5 |
| 2023-08-04 | 4.5 (-0.83) | 9.16 (-0.55) | 0.83 (-0.13) | -1029 | 3.8 | -499 | 1.84 | -121 | 0.45 | 27071 | 126.0 | 134.5 | 145.0 | 120.5 |
| 2023-07-28 | 5.33 (-1.06) | 9.71 (-0.68) | 0.96 (+0.16) | -1247 | 7.43 | -608 | 3.62 | 146 | 0.87 | 16780 | 133.0 | 131.5 | 139.5 | 124.5 |
| 2023-07-21 | 6.39 (+0.07) | 10.39 (-0.78) | 0.8 (-0.31) | -206 | 1.74 | -704 | 5.94 | -277 | 2.34 | 11853 | 131.5 | 141.0 | 141.0 | 128.0 |
| 2023-07-14 | 6.32 (+1.63) | 11.17 (-0.15) | 1.11 (-0.17) | 1795 | 7.77 | -137 | 0.59 | -154 | 0.67 | 23102 | 141.5 | 128.5 | 144.0 | 123.5 |
| 2023-07-07 | 4.69 (-2.21) | 11.32 (+0.09) | 1.28 (+0.43) | -2026 | 10.78 | 403 | 2.14 | 385 | 2.05 | 18788 | 129.0 | 132.0 | 138.0 | 127.5 |
| 2023-06-30 | 6.9 (+1.1) | 11.23 (-0.1) | 0.85 (-0.12) | 1762 | 13.41 | -89 | 0.68 | -111 | 0.84 | 13142 | 129.0 | 138.0 | 138.5 | 127.5 |
| 2023-06-21 | 5.8 (+1.34) | 11.33 (+0.16) | 0.97 (+0.3) | 1260 | 5.83 | 135 | 0.62 | 269 | 1.25 | 21600 | 139.0 | 137.5 | 141.5 | 129.5 |
| 2023-06-16 | 4.46 (+0.12) | 11.17 (+0.62) | 0.67 (+0.18) | 41 | 0.13 | 561 | 1.83 | 170 | 0.56 | 30601 | 136.5 | 127.5 | 139.0 | 121.0 |
| 2023-06-09 | 4.34 (+1.32) | 10.55 (+0.75) | 0.49 (+0.02) | 895 | 2.57 | 677 | 1.95 | 13 | 0.04 | 34789 | 126.5 | 108.0 | 128.0 | 108.0 |
| 2023-06-02 | 3.02 (+0.21) | 9.8 (-0.28) | 0.47 (+0.2) | 424 | 16.81 | -264 | 10.46 | 186 | 7.37 | 2523 | 106.5 | 106.0 | 109.0 | 105.0 |
| 2023-05-26 | 2.81 (+0.23) | 10.08 (0.0) | 0.27 (-0.03) | 186 | 7.7 | 0 | 0.0 | -27 | 1.12 | 2416 | 105.5 | 107.0 | 108.5 | 105.0 |
| 2023-05-19 | 2.58 (-0.37) | 10.08 (-0.11) | 0.3 (+0.06) | -244 | 5.87 | -87 | 2.09 | 54 | 1.3 | 4154 | 106.0 | 102.0 | 110.5 | 100.0 |
| 2023-05-12 | 2.95 (+0.27) | 10.19 (+0.08) | 0.24 (-0.26) | 462 | 15.63 | 72 | 2.44 | -238 | 8.05 | 2955 | 103.0 | 106.0 | 107.0 | 99.6 |
| 2023-05-05 | 2.68 (-0.07) | 10.11 (+0.28) | 0.5 (-0.15) | 38 | 1.78 | 261 | 12.24 | -135 | 6.33 | 2133 | 104.5 | 103.0 | 107.0 | 100.5 |
| 2023-04-28 | 2.75 (-0.06) | 9.83 (+0.07) | 0.65 (-0.01) | 164 | 3.55 | 50 | 1.08 | -9 | 0.19 | 4622 | 102.5 | 104.0 | 104.5 | 98.1 |
| 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 | |||
| 2023-04-21 | 2.81 (+0.08) | 9.76 (+0.26) | 0.66 (0.0) | -521 | 3.32 | 233 | 1.49 | 4 | 0.03 | 15685 | 104.0 | 110.0 | 117.5 | 101.5 |
| 2023-04-14 | 2.73 (+0.65) | 9.5 (-0.22) | 0.66 (+0.04) | 773 | 9.71 | -188 | 2.36 | 32 | 0.4 | 7958 | 108.0 | 109.0 | 111.0 | 107.0 |
| 2023-04-07 | 2.08 (-0.11) | 9.72 (+0.02) | 0.62 (-0.01) | -113 | 5.53 | 0 | 0.0 | -10 | 0.49 | 2045 | 109.0 | 111.5 | 112.0 | 109.0 |
| 2023-03-31 | 2.19 (-0.73) | 9.7 (+0.28) | 0.63 (+0.07) | -672 | 5.42 | 489 | 3.95 | 65 | 0.52 | 12393 | 111.5 | 111.5 | 114.0 | 109.0 |
| 2023-03-24 | 2.92 (-0.57) | 9.42 (+1.1) | 0.56 (-0.11) | -596 | 2.03 | 1004 | 3.43 | -99 | 0.34 | 29299 | 111.0 | 105.0 | 115.0 | 102.5 |
| 2023-03-17 | 3.49 (+1.41) | 8.32 (+1.21) | 0.67 (+0.02) | 1285 | 4.94 | 1082 | 4.16 | 20 | 0.08 | 25986 | 105.5 | 99.4 | 112.0 | 96.8 |
| 2023-03-10 | 2.08 (-0.26) | 7.11 (+0.22) | 0.65 (+0.31) | -418 | 4.29 | 211 | 2.16 | 280 | 2.87 | 9749 | 99.4 | 93.2 | 106.5 | 93.2 |
| 2023-03-03 | 2.34 (+0.17) | 6.89 (-0.09) | 0.34 (-0.01) | 215 | 14.21 | -78 | 5.16 | -7 | 0.46 | 1513 | 93.5 | 94.6 | 94.7 | 91.4 |
| 2023-02-24 | 2.17 (-0.53) | 6.98 (+0.14) | 0.35 (+0.03) | -534 | 6.78 | 137 | 1.74 | 23 | 0.29 | 7881 | 94.0 | 94.0 | 100.5 | 93.2 |
| 2023-02-17 | 2.7 (+0.07) | 6.84 (+0.58) | 0.32 (+0.09) | 55 | 0.99 | 520 | 9.41 | 79 | 1.43 | 5528 | 92.5 | 91.5 | 93.6 | 90.1 |
| 2023-02-10 | 2.63 (+0.41) | 6.26 (+0.03) | 0.23 (+0.12) | 314 | 6.91 | 28 | 0.62 | 110 | 2.42 | 4541 | 90.1 | 86.6 | 92.7 | 85.0 |
| 2023-02-03 | 2.22 (-0.09) | 6.23 (+0.45) | 0.11 (+0.04) | -168 | 1.75 | 395 | 4.11 | 33 | 0.34 | 9601 | 87.0 | 86.0 | 96.5 | 85.0 |
| 2023-01-17 | 2.31 (+0.02) | 5.78 (0.0) | 0.07 (0.0) | 16 | 10.6 | 0 | 0.0 | 1 | 0.66 | 151 | 80.8 | 81.1 | 81.8 | 80.6 |
| 2023-01-13 | 2.29 (-0.16) | 5.78 (-0.1) | 0.07 (0.0) | -178 | 11.25 | -96 | 6.07 | 5 | 0.32 | 1582 | 80.8 | 80.0 | 87.5 | 80.0 |
| 2023-01-06 | 2.45 (+0.07) | 5.88 (-0.32) | 0.07 (+0.02) | 94 | 12.82 | -286 | 39.02 | 13 | 1.77 | 733 | 79.8 | 79.5 | 80.7 | 78.7 |
| 2022-12-30 | 2.38 (-0.01) | 6.2 (-0.32) | 0.05 (-0.01) | -23 | 2.43 | -191 | 20.19 | -8 | 0.85 | 946 | 80.0 | 81.5 | 84.5 | 77.0 |
| 2022-12-23 | 2.39 (+0.04) | 6.52 (0.0) | 0.06 (-0.01) | 52 | 6.73 | 0 | 0.0 | -2 | 0.26 | 773 | 80.7 | 81.3 | 82.5 | 78.5 |
| 2022-12-16 | 2.35 (-0.06) | 6.52 (+0.08) | 0.07 (-0.02) | 61 | 5.97 | 62 | 6.07 | -20 | 1.96 | 1021 | 81.2 | 79.3 | 84.0 | 79.3 |
| 2022-12-09 | 2.41 (+0.08) | 6.44 (-0.48) | 0.09 (-0.02) | 69 | 2.92 | -437 | 18.49 | -23 | 0.97 | 2364 | 81.8 | 86.8 | 89.3 | 81.2 |
| 2022-12-02 | 2.33 (+0.01) | 6.92 (-0.09) | 0.11 (+0.02) | -66 | 1.84 | -68 | 1.89 | 22 | 0.61 | 3593 | 86.8 | 84.3 | 91.3 | 83.9 |
| 2022-11-25 | 2.32 (-0.58) | 7.01 (+0.54) | 0.09 (+0.02) | -548 | 5.84 | 488 | 5.2 | 21 | 0.22 | 9382 | 87.3 | 84.7 | 91.3 | 80.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 2.9 (+0.45) | 6.47 (+0.89) | 0.07 (+0.02) | 520 | 10.03 | 801 | 15.46 | 14 | 0.27 | 5182 | 83.1 | 74.2 | 83.1 | 71.1 |
| 2022-11-11 | 2.45 (+0.28) | 5.58 (+0.31) | 0.05 (+0.01) | 273 | 12.21 | 269 | 12.03 | 7 | 0.31 | 2236 | 72.6 | 69.4 | 74.1 | 68.6 |
| 2022-11-04 | 2.17 (-0.12) | 5.27 (+0.14) | 0.04 (0.0) | -118 | 7.1 | 139 | 8.37 | 5 | 0.3 | 1661 | 68.5 | 60.6 | 68.5 | 60.2 |
| 2022-10-28 | 2.29 (+0.21) | 5.13 (+0.06) | 0.04 (0.0) | 146 | 13.02 | 48 | 4.28 | 1 | 0.09 | 1121 | 59.7 | 61.0 | 62.0 | 56.3 |
| 2022-10-21 | 2.08 (-0.08) | 5.07 (+0.07) | 0.04 (0.0) | 93 | 8.77 | 70 | 6.6 | 0 | 0.0 | 1061 | 59.3 | 60.8 | 63.3 | 58.9 |
| 2022-10-14 | 2.16 (+0.05) | 5.0 (+0.05) | 0.04 (0.0) | 2 | 0.13 | 43 | 2.71 | -1 | 0.06 | 1587 | 61.4 | 64.6 | 65.5 | 58.9 |
| 2022-10-07 | 2.11 (+0.14) | 4.95 (+1.09) | 0.04 (0.0) | 150 | 21.68 | -8 | 1.16 | 1 | 0.14 | 692 | 67.6 | 64.2 | 68.8 | 64.0 |
| 2022-09-30 | 1.97 (-0.42) | 3.86 (+0.36) | 0.04 (0.0) | -551 | 25.69 | 323 | 15.06 | 0 | 0.0 | 2145 | 64.6 | 69.5 | 69.8 | 62.6 |
| 2022-09-23 | 2.39 (-0.29) | 3.5 (+0.06) | 0.04 (0.0) | -404 | 42.3 | 60 | 6.28 | 0 | 0.0 | 955 | 69.8 | 72.5 | 72.5 | 69.2 |
| 2022-09-16 | 2.68 (+0.02) | 3.44 (+0.1) | 0.04 (-0.02) | -53 | 2.92 | 89 | 4.9 | -13 | 0.72 | 1816 | 71.6 | 71.0 | 77.2 | 71.0 |
| 2022-09-08 | 2.66 (-0.44) | 3.34 (-0.26) | 0.06 (0.0) | -603 | 31.89 | -236 | 12.48 | -1 | 0.05 | 1891 | 70.6 | 78.6 | 78.7 | 69.8 |
| 2022-09-02 | 3.1 (-0.09) | 3.6 (+0.03) | 0.06 (0.0) | -2 | 0.16 | 29 | 2.29 | 1 | 0.08 | 1264 | 77.8 | 72.1 | 79.3 | 71.9 |
| 2022-08-26 | 3.19 (-0.23) | 3.57 (0.0) | 0.06 (+0.01) | -54 | 6.19 | 0 | 0.0 | 1 | 0.11 | 872 | 75.1 | 76.2 | 76.2 | 74.1 |
| 2022-08-19 | 3.42 (+0.18) | 3.57 (0.0) | 0.05 (0.0) | 182 | 14.04 | 0 | 0.0 | 0 | 0.0 | 1296 | 76.2 | 71.5 | 76.2 | 71.3 |
| 2022-08-12 | 3.24 (-0.28) | 3.57 (-0.06) | 0.05 (0.0) | -283 | 22.71 | -50 | 4.01 | 1 | 0.08 | 1246 | 71.2 | 71.1 | 71.9 | 68.2 |
| 2022-08-05 | 3.52 (-0.13) | 3.63 (+0.01) | 0.05 (-0.01) | -224 | 24.83 | 0 | 0.0 | 1 | 0.11 | 902 | 71.9 | 73.8 | 73.9 | 69.7 |
| 2022-07-29 | 3.65 (-0.05) | 3.62 (-0.02) | 0.06 (+0.01) | -114 | 9.64 | -9 | 0.76 | 1 | 0.08 | 1182 | 73.7 | 74.2 | 76.2 | 72.6 |
| 2022-07-22 | 3.7 (-0.17) | 3.64 (+0.07) | 0.05 (0.0) | -157 | 11.38 | 53 | 3.84 | -1 | 0.07 | 1380 | 74.2 | 75.0 | 75.9 | 72.3 |
| 2022-07-15 | 3.87 (+0.21) | 3.57 (-0.01) | 0.05 (-0.01) | 185 | 12.08 | 0 | 0.0 | -2 | 0.13 | 1532 | 73.2 | 71.5 | 73.5 | 69.0 |
| 2022-07-08 | 3.66 (-0.08) | 3.58 (+0.3) | 0.06 (+0.01) | -108 | 3.99 | 270 | 9.96 | 5 | 0.18 | 2710 | 72.5 | 65.9 | 73.3 | 64.7 |
| 2022-07-01 | 3.74 (+0.1) | 3.28 (+1.36) | 0.05 (0.0) | 93 | 2.79 | 232 | 6.95 | 2 | 0.06 | 3338 | 65.9 | 71.6 | 74.9 | 65.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 3.64 (+0.35) | 1.92 (-1.15) | 0.05 (-0.13) | 478 | 6.84 | -1042 | 14.92 | -114 | 1.63 | 6985 | 70.0 | 84.5 | 84.7 | 68.2 |
| 2022-06-17 | 3.29 (-0.83) | 3.07 (-0.01) | 0.18 (+0.06) | -766 | 24.68 | -1 | 0.03 | 49 | 1.58 | 3104 | 84.2 | 89.6 | 89.8 | 83.6 |
| 2022-06-10 | 4.12 (-0.81) | 3.08 (-0.02) | 0.12 (+0.06) | -563 | 25.6 | -19 | 0.86 | 55 | 2.5 | 2199 | 91.1 | 90.0 | 91.5 | 88.5 |
| 2022-06-02 | 4.93 (-0.21) | 3.1 (-0.41) | 0.06 (-0.01) | -250 | 10.54 | -376 | 15.85 | -3 | 0.13 | 2372 | 90.0 | 91.3 | 91.5 | 89.0 |
| 2022-05-27 | 5.14 (-0.08) | 3.51 (-0.11) | 0.07 (-0.01) | -108 | 6.06 | -95 | 5.33 | -8 | 0.45 | 1781 | 90.8 | 93.6 | 94.2 | 90.6 |
| 2022-05-20 | 5.22 (+0.86) | 3.62 (+0.14) | 0.08 (+0.01) | 801 | 23.51 | 123 | 3.61 | 1 | 0.03 | 3407 | 93.0 | 87.4 | 96.3 | 86.6 |
| 2022-05-13 | 4.36 (+1.0) | 3.48 (-1.34) | 0.07 (-0.02) | 1042 | 18.81 | -1217 | 21.96 | -10 | 0.18 | 5541 | 87.0 | 93.5 | 94.4 | 84.6 |
| 2022-05-06 | 3.36 (+0.93) | 4.82 (-0.23) | 0.09 (-0.02) | 1023 | 35.39 | -200 | 6.92 | -18 | 0.62 | 2891 | 95.3 | 94.6 | 97.0 | 92.2 |
| 2022-04-29 | 2.43 (+0.01) | 5.05 (-0.88) | 0.11 (0.0) | -114 | 2.07 | -798 | 14.51 | -5 | 0.09 | 5498 | 94.4 | 99.8 | 100.5 | 91.2 |
| 2022-04-22 | 2.42 (+0.01) | 5.93 (-0.14) | 0.11 (+0.01) | -69 | 3.32 | -123 | 5.92 | 5 | 0.24 | 2078 | 100.0 | 99.6 | 104.5 | 98.8 |
| 2022-04-15 | 2.41 (-0.38) | 6.07 (+0.2) | 0.1 (-0.07) | -253 | 9.68 | 190 | 7.27 | -55 | 2.1 | 2614 | 100.5 | 101.5 | 103.0 | 98.8 |
| 2022-04-08 | 2.79 (+0.46) | 5.87 (-0.08) | 0.17 (+0.01) | 403 | 12.18 | -99 | 2.99 | 6 | 0.18 | 3308 | 102.5 | 106.5 | 108.0 | 100.0 |
| 2022-04-01 | 2.33 (-1.09) | 5.95 (-1.51) | 0.16 (-0.05) | -1257 | 8.77 | 202 | 1.41 | -49 | 0.34 | 14325 | 107.5 | 111.5 | 116.0 | 106.0 |
| 2022-03-25 | 3.42 (-1.24) | 7.46 (+0.76) | 0.21 (+0.04) | -1122 | 9.85 | 694 | 6.09 | 37 | 0.32 | 11395 | 113.5 | 102.5 | 113.5 | 100.0 |
| 2022-03-18 | 4.66 (-0.88) | 6.7 (0.0) | 0.17 (-0.03) | -1012 | 20.12 | 0 | 0.0 | -25 | 0.5 | 5029 | 101.5 | 99.9 | 102.0 | 97.0 |
| 2022-03-11 | 5.54 (-0.75) | 6.7 (-0.56) | 0.2 (-0.01) | -762 | 9.39 | -509 | 6.27 | -12 | 0.15 | 8115 | 99.2 | 108.5 | 109.0 | 98.2 |
| 2022-03-04 | 6.29 (-0.36) | 7.26 (-0.22) | 0.21 (+0.03) | -193 | 5.26 | -188 | 5.13 | 27 | 0.74 | 3666 | 111.0 | 107.5 | 111.0 | 105.5 |
| 2022-02-25 | 6.65 (+1.07) | 7.48 (-0.7) | 0.18 (-0.09) | 1220 | 16.31 | -635 | 8.49 | -75 | 1.0 | 7479 | 107.0 | 116.5 | 116.5 | 104.0 |
| 2022-02-18 | 5.58 (+0.4) | 8.18 (-0.52) | 0.27 (-0.03) | 580 | 7.16 | -471 | 5.81 | -32 | 0.4 | 8101 | 116.5 | 121.0 | 125.0 | 113.0 |
| 2022-02-11 | 5.18 (-1.83) | 8.7 (+0.45) | 0.3 (+0.03) | -2063 | 12.87 | 401 | 2.5 | 32 | 0.2 | 16034 | 123.0 | 129.5 | 134.5 | 121.5 |
| 2022-01-26 | 7.01 (-0.28) | 8.25 (+0.84) | 0.27 (0.0) | -37 | 0.8 | 760 | 16.5 | -4 | 0.09 | 4607 | 125.0 | 117.0 | 127.0 | 113.0 |
| 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 | 7.29 (-0.64) | 7.41 (+0.22) | 0.27 (-0.09) | -477 | 11.85 | 204 | 5.07 | -77 | 1.91 | 4025 | 117.5 | 121.0 | 126.5 | 117.0 |
| 2022-01-14 | 7.93 (+0.74) | 7.19 (-0.33) | 0.36 (-0.06) | 1092 | 17.2 | -301 | 4.74 | -60 | 0.95 | 6348 | 121.0 | 125.0 | 131.0 | 117.0 |
| 2022-01-07 | 7.19 (+3.57) | 7.52 (-1.01) | 0.42 (-0.32) | 3402 | 30.67 | -915 | 8.25 | -285 | 2.57 | 11093 | 126.0 | 135.0 | 137.0 | 120.0 |
| 2021-12-30 | 3.62 (+0.04) | 8.53 (+0.11) | 0.74 (+0.13) | 161 | 1.5 | 100 | 0.93 | 115 | 1.07 | 10706 | 135.0 | 136.5 | 142.5 | 133.5 |
| 2021-12-24 | 3.58 (+0.11) | 8.42 (+2.23) | 0.61 (+0.03) | -149 | 0.27 | 2003 | 3.7 | 26 | 0.05 | 54200 | 139.0 | 122.5 | 150.0 | 122.0 |
| 2021-12-17 | 3.47 (-0.69) | 6.19 (-0.61) | 0.58 (+0.13) | -778 | 3.5 | -545 | 2.45 | 116 | 0.52 | 22201 | 123.5 | 132.0 | 138.0 | 122.0 |
| 2021-12-10 | 4.16 (+1.53) | 6.8 (+1.42) | 0.45 (-0.01) | 1220 | 4.18 | 1284 | 4.4 | -8 | 0.03 | 29161 | 134.0 | 125.5 | 134.5 | 122.5 |
| 2021-12-03 | 2.63 (+0.7) | 5.38 (+1.28) | 0.46 (+0.41) | 314 | 1.08 | 1152 | 3.97 | 372 | 1.28 | 28993 | 124.0 | 108.0 | 129.5 | 103.0 |
| 2021-11-26 | 1.93 (-0.27) | 4.1 (+0.32) | 0.05 (-0.1) | -338 | 3.31 | 286 | 2.8 | -91 | 0.89 | 10205 | 108.0 | 97.0 | 109.0 | 94.1 |
| 2021-11-19 | 2.2 (+0.23) | 3.78 (0.0) | 0.15 (+0.08) | 224 | 16.08 | 0 | 0.0 | 75 | 5.38 | 1393 | 95.8 | 94.5 | 96.9 | 93.7 |
| 2021-11-12 | 1.97 (+0.06) | 3.78 (+0.06) | 0.07 (0.0) | 248 | 16.15 | 56 | 3.65 | -3 | 0.2 | 1536 | 92.8 | 97.1 | 97.1 | 92.7 |
| 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 | 10.62 (-0.94) | 0.08 (+0.07) | 1.24 (-0.24) | -1286 | 15.09 | 64 | 0.75 | -215 | 2.52 | 8525 | 147.5 | 180.5 | 182.0 | 147.5 |
| 2026-06-30 | 11.56 (+1.88) | 0.01 (-0.38) | 1.48 (+0.37) | 658 | 2.97 | -342 | 1.54 | 339 | 1.53 | 22173 | 179.0 | 191.5 | 195.0 | 165.5 |
| 2026-05-29 | 9.68 (+3.59) | 0.39 (-2.47) | 1.11 (+0.41) | 4335 | 8.5 | -2233 | 4.38 | 364 | 0.71 | 51017 | 190.5 | 168.0 | 212.0 | 167.0 |
| 2026-04-30 | 6.09 (-0.2) | 2.86 (+0.23) | 0.7 (+0.29) | -902 | 2.85 | 287 | 0.91 | 267 | 0.84 | 31600 | 166.5 | 155.0 | 195.0 | 150.0 |
| 2026-03-31 | 6.29 (-1.65) | 2.63 (+0.16) | 0.41 (+0.12) | -2886 | 19.01 | 140 | 0.92 | 102 | 0.67 | 15180 | 151.5 | 152.5 | 163.0 | 145.5 |
| 2026-02-26 | 7.94 (-0.36) | 2.47 (-0.15) | 0.29 (+0.02) | -763 | 13.05 | -132 | 2.26 | 21 | 0.36 | 5847 | 156.0 | 155.0 | 158.5 | 150.5 |
| 2026-01-30 | 8.3 (-1.96) | 2.62 (+0.93) | 0.27 (+0.01) | -2513 | 13.83 | 452 | 2.49 | 9 | 0.05 | 18170 | 156.5 | 161.0 | 175.5 | 154.5 |
| 2025-12-31 | 10.26 (-1.34) | 1.69 (+0.59) | 0.26 (-0.02) | -1596 | 14.95 | 530 | 4.96 | -23 | 0.22 | 10677 | 159.0 | 167.5 | 168.0 | 156.0 |
| 2025-11-28 | 11.6 (-3.89) | 1.1 (-2.4) | 0.28 (-0.02) | -3755 | 8.66 | -2162 | 4.98 | -15 | 0.03 | 43382 | 167.0 | 188.0 | 208.5 | 158.5 |
| 2025-10-31 | 15.49 (+1.49) | 3.5 (-0.45) | 0.3 (+0.01) | 1234 | 7.12 | -107 | 0.62 | 10 | 0.06 | 17336 | 183.5 | 176.0 | 190.5 | 172.5 |
| 2025-09-30 | 14.0 (+0.06) | 3.95 (+0.06) | 0.29 (-0.07) | 373 | 1.76 | 54 | 0.26 | -60 | 0.28 | 21140 | 174.5 | 173.5 | 184.5 | 167.5 |
| 2025-08-29 | 13.94 (+0.31) | 3.89 (-1.07) | 0.36 (+0.04) | 275 | 1.06 | -968 | 3.72 | 35 | 0.13 | 26028 | 173.0 | 164.0 | 188.0 | 162.5 |
| 2025-07-31 | 13.63 (+4.08) | 4.96 (+0.4) | 0.32 (-0.31) | 3516 | 16.29 | 308 | 1.43 | -281 | 1.3 | 21590 | 167.0 | 160.5 | 175.0 | 145.0 |
| 2025-06-30 | 9.55 (+0.01) | 4.56 (-0.62) | 0.63 (+0.16) | 136 | 1.38 | -557 | 5.67 | 143 | 1.45 | 9830 | 159.5 | 154.0 | 164.0 | 150.5 |
| 2025-05-29 | 9.54 (+0.57) | 5.18 (+0.23) | 0.47 (+0.2) | 608 | 6.15 | 210 | 2.12 | 185 | 1.87 | 9892 | 154.5 | 146.0 | 161.5 | 138.5 |
| 2025-04-30 | 8.97 (-1.21) | 4.95 (+0.28) | 0.27 (+0.01) | -955 | 7.25 | -2 | 0.02 | 1 | 0.01 | 13177 | 144.5 | 152.0 | 154.0 | 113.0 |
| 2025-03-31 | 10.18 (+0.99) | 4.67 (-0.27) | 0.26 (-0.19) | 1115 | 6.61 | -249 | 1.48 | -171 | 1.01 | 16865 | 150.5 | 158.0 | 172.5 | 148.5 |
| 2025-02-27 | 9.19 (+3.3) | 4.94 (-0.91) | 0.45 (+0.15) | 3221 | 29.63 | -821 | 7.55 | 138 | 1.27 | 10871 | 160.0 | 142.0 | 167.0 | 141.0 |
| 2025-01-22 | 5.89 (-0.95) | 5.85 (-2.16) | 0.3 (-0.09) | -530 | 5.05 | -2376 | 22.63 | -79 | 0.75 | 10499 | 146.0 | 158.0 | 160.0 | 140.0 |
| 2024-12-31 | 6.84 (+2.67) | 8.01 (+0.04) | 0.39 (+0.18) | 2256 | 12.75 | 38 | 0.21 | 165 | 0.93 | 17700 | 156.5 | 150.5 | 168.0 | 149.5 |
| 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 | 4.17 (+1.06) | 7.97 (+0.36) | 0.21 (-0.28) | 1221 | 5.2 | 323 | 1.37 | -257 | 1.09 | 23500 | 149.0 | 154.0 | 166.0 | 143.0 |
| 2024-10-30 | 3.11 (-0.87) | 7.61 (+1.95) | 0.49 (+0.16) | -1066 | 4.06 | 984 | 3.75 | 145 | 0.55 | 26261 | 157.0 | 151.0 | 165.0 | 145.5 |
| 2024-09-30 | 3.98 (-0.09) | 5.66 (-1.0) | 0.33 (+0.1) | 169 | 0.96 | -912 | 5.17 | 91 | 0.52 | 17629 | 151.0 | 152.5 | 157.0 | 144.5 |
| 2024-08-30 | 4.07 (+0.96) | 6.66 (-1.88) | 0.23 (-0.44) | 1337 | 6.3 | -1684 | 7.94 | -399 | 1.88 | 21208 | 150.5 | 149.5 | 156.0 | 122.5 |
| 2024-07-31 | 3.11 (+0.07) | 8.54 (-2.88) | 0.67 (-0.17) | -737 | 2.73 | -1697 | 6.29 | -147 | 0.54 | 26987 | 147.0 | 172.5 | 175.5 | 140.0 |
| 2024-06-28 | 3.04 (-2.56) | 11.42 (+2.15) | 0.84 (+0.05) | -1995 | 6.75 | 1950 | 6.6 | 44 | 0.15 | 29566 | 172.0 | 166.0 | 181.0 | 156.5 |
| 2024-05-31 | 5.6 (-0.83) | 9.27 (-2.55) | 0.79 (+0.26) | -1035 | 3.38 | -2309 | 7.55 | 236 | 0.77 | 30584 | 165.0 | 160.5 | 173.5 | 155.0 |
| 2024-04-30 | 6.43 (-1.97) | 11.82 (-2.41) | 0.53 (-0.17) | -2195 | 6.62 | -2730 | 8.23 | -157 | 0.47 | 33180 | 161.5 | 182.0 | 186.0 | 153.0 |
| 2024-03-29 | 8.4 (-0.32) | 14.23 (-0.99) | 0.7 (-0.58) | -249 | 0.44 | -891 | 1.56 | -516 | 0.9 | 57070 | 179.5 | 183.5 | 198.0 | 160.0 |
| 2024-02-29 | 8.72 (+0.64) | 15.22 (-1.45) | 1.28 (+0.23) | 517 | 1.29 | -1317 | 3.29 | 201 | 0.5 | 40023 | 181.5 | 176.0 | 199.5 | 170.5 |
| 2024-01-31 | 8.08 (-2.27) | 16.67 (+2.41) | 1.05 (-0.45) | -1988 | 2.23 | 2755 | 3.09 | -406 | 0.45 | 89274 | 174.5 | 177.0 | 187.5 | 163.5 |
| 2023-12-29 | 10.35 (+1.61) | 14.26 (-1.05) | 1.5 (+0.28) | 1853 | 3.38 | -951 | 1.73 | 253 | 0.46 | 54850 | 171.5 | 170.5 | 178.0 | 155.0 |
| 2023-11-30 | 8.74 (-0.61) | 15.31 (+10.96) | 1.22 (+0.57) | -721 | 0.55 | 9890 | 7.57 | 509 | 0.39 | 130565 | 170.0 | 118.0 | 172.0 | 116.5 |
| 2023-10-31 | 9.35 (+0.1) | 4.35 (-1.79) | 0.65 (+0.24) | 37 | 0.12 | -1709 | 5.61 | 218 | 0.72 | 30482 | 116.5 | 135.5 | 140.0 | 116.0 |
| 2023-09-28 | 9.25 (-1.27) | 6.14 (-0.05) | 0.41 (-0.74) | -1170 | 2.34 | -53 | 0.11 | -666 | 1.33 | 50020 | 133.5 | 135.0 | 144.5 | 124.0 |
| 2023-08-31 | 10.52 (+2.78) | 6.19 (-3.38) | 1.15 (-0.15) | 2284 | 3.28 | -3045 | 4.37 | -135 | 0.19 | 69661 | 136.0 | 139.0 | 145.0 | 112.5 |
| 2023-07-31 | 7.74 (+0.84) | 9.57 (-1.66) | 1.3 (+0.45) | 468 | 0.58 | -1176 | 1.46 | 405 | 0.5 | 80780 | 136.0 | 132.0 | 144.0 | 123.5 |
| 2023-06-30 | 6.9 (+3.96) | 11.23 (+1.29) | 0.85 (+0.41) | 4118 | 4.07 | 1163 | 1.15 | 371 | 0.37 | 101074 | 129.0 | 107.0 | 141.5 | 105.0 |
| 2023-05-31 | 2.94 (+0.19) | 9.94 (+0.11) | 0.44 (-0.21) | 706 | 5.33 | 103 | 0.78 | -190 | 1.44 | 13240 | 107.0 | 103.0 | 110.5 | 99.6 |
| 2023-04-28 | 2.75 (+0.56) | 9.83 (+0.13) | 0.65 (+0.02) | 303 | 1.0 | 95 | 0.31 | 17 | 0.06 | 30311 | 102.5 | 111.5 | 117.5 | 98.1 |
| 2023-03-31 | 2.19 (+0.02) | 9.7 (+2.72) | 0.63 (+0.28) | -186 | 0.24 | 2708 | 3.43 | 259 | 0.33 | 78941 | 111.5 | 94.6 | 115.0 | 91.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 2.17 (-0.04) | 6.98 (+0.54) | 0.35 (+0.25) | -183 | 0.87 | 480 | 2.29 | 225 | 1.07 | 20932 | 94.0 | 92.5 | 100.5 | 85.0 |
| 2023-01-31 | 2.21 (-0.17) | 6.44 (+0.24) | 0.1 (+0.05) | -218 | 2.4 | 218 | 2.4 | 39 | 0.43 | 9087 | 90.4 | 79.5 | 96.5 | 78.7 |
| 2022-12-30 | 2.38 (+0.23) | 6.2 (-0.92) | 0.05 (-0.05) | 230 | 3.7 | -741 | 11.94 | -41 | 0.66 | 6208 | 80.0 | 88.5 | 89.5 | 77.0 |
| 2022-11-30 | 2.15 (-0.17) | 7.12 (+2.0) | 0.1 (+0.06) | -51 | 0.24 | 1804 | 8.65 | 57 | 0.27 | 20865 | 88.3 | 61.2 | 91.3 | 61.0 |
| 2022-10-31 | 2.32 (+0.35) | 5.12 (+1.26) | 0.04 (0.0) | 432 | 9.49 | 153 | 3.36 | 1 | 0.02 | 4550 | 60.8 | 64.2 | 68.8 | 56.3 |
| 2022-09-30 | 1.97 (-1.14) | 3.86 (+0.32) | 0.04 (-0.01) | -1599 | 20.68 | 286 | 3.7 | -13 | 0.17 | 7732 | 64.6 | 73.8 | 79.3 | 62.6 |
| 2022-08-31 | 3.11 (-0.54) | 3.54 (-0.08) | 0.05 (-0.01) | -393 | 8.44 | -71 | 1.52 | 3 | 0.06 | 4658 | 74.5 | 73.8 | 76.2 | 68.2 |
| 2022-07-29 | 3.65 (-0.16) | 3.62 (+0.34) | 0.06 (+0.01) | -265 | 3.5 | 314 | 4.15 | 2 | 0.03 | 7563 | 73.7 | 69.5 | 76.2 | 64.7 |
| 2022-06-30 | 3.81 (-0.98) | 3.28 (-0.03) | 0.05 (-0.02) | -574 | 3.66 | -1022 | 6.52 | -10 | 0.06 | 15663 | 69.2 | 90.1 | 91.5 | 68.2 |
| 2022-05-31 | 4.79 (+2.36) | 3.31 (-1.74) | 0.07 (-0.04) | 2395 | 15.76 | -1573 | 10.35 | -35 | 0.23 | 15201 | 90.2 | 94.6 | 97.0 | 84.6 |
| 2022-04-29 | 2.43 (+0.2) | 5.05 (-0.9) | 0.11 (-0.06) | 53 | 0.37 | -830 | 5.82 | -63 | 0.44 | 14268 | 94.4 | 107.0 | 109.0 | 91.2 |
| 2022-03-31 | 2.23 (-4.42) | 5.95 (-1.53) | 0.17 (-0.01) | -4432 | 10.61 | 199 | 0.48 | -8 | 0.02 | 41764 | 108.0 | 107.5 | 116.0 | 97.0 |
| 2022-02-25 | 6.65 (-0.36) | 7.48 (-0.77) | 0.18 (-0.09) | -263 | 0.83 | -705 | 2.23 | -75 | 0.24 | 31616 | 107.0 | 129.5 | 134.5 | 104.0 |
| 2022-01-26 | 7.01 (+3.39) | 8.25 (-0.28) | 0.27 (-0.47) | 3980 | 15.26 | -252 | 0.97 | -426 | 1.63 | 26074 | 125.0 | 135.0 | 137.0 | 113.0 |
| 2021-12-30 | 3.62 (+1.79) | 8.53 (+3.76) | 0.74 (+0.32) | 1031 | 0.76 | 3375 | 2.48 | 285 | 0.21 | 136106 | 135.0 | 121.0 | 150.0 | 118.5 |
| 2021-11-30 | 1.83 (-0.32) | 4.77 (+1.24) | 0.42 (+0.37) | -320 | 1.26 | 1129 | 4.45 | 330 | 1.3 | 25367 | 121.0 | 92.0 | 121.0 | 90.2 |
| 2021-10-29 | 2.15 (+0.73) | 3.53 (-0.5) | 0.05 (+0.01) | 1208 | 16.75 | -455 | 6.31 | 11 | 0.15 | 7212 | 91.5 | 88.0 | 92.0 | 79.6 |
| 2021-09-30 | 1.42 (+0.16) | 4.03 (-0.82) | 0.04 (+0.03) | 379 | 8.83 | -414 | 9.64 | 31 | 0.72 | 4294 | 88.2 | 100.5 | 101.0 | 87.8 |
| 2021-08-31 | 1.26 () | 4.85 () | 0.01 () | -33 | 0.4 | 267 | 3.22 | -34 | 0.41 | 8301 | 100.5 | 101.0 | 106.0 | 90.5 |