- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-13 | 17.9 (+0.09) | 4.97 (+0.08) | 0.95 (+0.01) | 287 | 4.67 | 238 | 3.87 | 22 | 0.36 | 6146 | 405.0 | 416.5 | 417.0 | 402.0 |
| 2026-07-09 | 17.81 (+0.26) | 4.89 (-0.01) | 0.94 (0.0) | 608 | 7.85 | -14 | 0.18 | 1 | 0.01 | 7745 | 410.0 | 408.0 | 418.0 | 405.5 |
| 2026-07-08 | 17.55 (0.0) | 4.9 (+0.19) | 0.94 (-0.01) | -3 | 0.05 | 595 | 10.24 | -12 | 0.21 | 5808 | 404.0 | 408.0 | 413.0 | 397.0 |
| 2026-07-07 | 17.55 (+0.02) | 4.71 (+0.07) | 0.95 (0.0) | -451 | 5.33 | 223 | 2.64 | -23 | 0.27 | 8455 | 404.0 | 417.0 | 418.0 | 404.0 |
| 2026-07-06 | 17.53 (+0.36) | 4.64 (+0.09) | 0.95 (-0.01) | 820 | 11.69 | 278 | 3.96 | -31 | 0.44 | 7015 | 410.5 | 416.0 | 420.0 | 408.0 |
| 2026-07-03 | 17.17 (-0.05) | 4.55 (+0.11) | 0.96 (0.0) | -173 | 2.96 | 338 | 5.79 | 1 | 0.02 | 5835 | 411.5 | 404.0 | 411.5 | 403.0 |
| 2026-07-02 | 17.22 (+0.28) | 4.44 (+0.08) | 0.96 (+0.01) | 684 | 8.83 | 263 | 3.39 | 40 | 0.52 | 7750 | 408.0 | 384.0 | 408.0 | 382.5 |
| 2026-07-01 | 16.94 (-0.54) | 4.36 (-0.38) | 0.95 (-0.03) | -3090 | 21.76 | -1191 | 8.39 | -113 | 0.8 | 14202 | 398.5 | 411.5 | 412.0 | 392.0 |
| 2026-06-30 | 17.48 (-0.4) | 4.74 (+0.02) | 0.98 (0.0) | -1519 | 13.7 | 45 | 0.41 | 19 | 0.17 | 11091 | 409.0 | 407.5 | 415.0 | 396.0 |
| 2026-06-29 | 17.88 (+0.35) | 4.72 (+0.1) | 0.98 (-0.02) | 1007 | 18.53 | 321 | 5.91 | -51 | 0.94 | 5433 | 404.0 | 399.0 | 406.5 | 394.5 |
| 2026-06-26 | 17.53 (-0.15) | 4.62 (-0.05) | 1.0 (-0.06) | -497 | 4.64 | -166 | 1.55 | -218 | 2.04 | 10709 | 397.5 | 409.5 | 421.0 | 396.0 |
| 2026-06-25 | 17.68 (+0.15) | 4.67 (-0.01) | 1.06 (-0.03) | 460 | 5.11 | -35 | 0.39 | -94 | 1.04 | 9000 | 409.5 | 421.0 | 423.0 | 407.5 |
| 2026-06-24 | 17.53 (-0.21) | 4.68 (-0.19) | 1.09 (-0.02) | -881 | 10.66 | -578 | 6.99 | -60 | 0.73 | 8268 | 408.5 | 402.0 | 410.0 | 399.0 |
| 2026-06-23 | 17.74 (-0.8) | 4.87 (+0.01) | 1.11 (-0.11) | -3866 | 28.75 | 19 | 0.14 | -348 | 2.59 | 13449 | 412.0 | 436.0 | 436.0 | 410.0 |
| 2026-06-22 | 18.54 (+0.07) | 4.86 (+0.01) | 1.22 (-0.06) | -225 | 1.44 | 20 | 0.13 | -201 | 1.29 | 15594 | 434.0 | 434.0 | 443.0 | 427.5 |
| 2026-06-18 | 18.47 (+0.44) | 4.85 (-0.21) | 1.28 (+0.02) | 1239 | 10.24 | -653 | 5.4 | 65 | 0.54 | 12103 | 423.0 | 420.0 | 425.0 | 412.0 |
| 2026-06-17 | 18.03 (+0.27) | 5.06 (-0.22) | 1.26 (-0.12) | 780 | 9.48 | -689 | 8.37 | -363 | 4.41 | 8232 | 416.0 | 412.0 | 417.0 | 405.5 |
| 2026-06-16 | 17.76 (-0.47) | 5.28 (0.0) | 1.38 (+0.01) | -1474 | 10.59 | -1 | 0.01 | 22 | 0.16 | 13924 | 417.0 | 430.0 | 434.0 | 417.0 |
| 2026-06-15 | 18.23 (+1.28) | 5.28 (0.0) | 1.37 (+0.01) | 3893 | 24.16 | -6 | 0.04 | 30 | 0.19 | 16112 | 423.0 | 414.5 | 435.0 | 413.0 |
| 2026-06-12 | 16.95 (-0.21) | 5.28 (0.0) | 1.36 (+0.04) | -694 | 5.79 | 0 | 0.0 | 129 | 1.08 | 11982 | 405.5 | 416.0 | 422.0 | 405.5 |
| 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 | |||
| 2026-06-11 | 17.16 (-0.18) | 5.28 (-0.18) | 1.32 (+0.03) | -592 | 4.28 | -574 | 4.15 | 90 | 0.65 | 13824 | 394.5 | 388.0 | 399.5 | 378.0 |
| 2026-06-10 | 17.34 (-0.32) | 5.46 (0.0) | 1.29 (-0.15) | -1394 | 12.38 | 2 | 0.02 | -449 | 3.99 | 11259 | 390.0 | 412.0 | 420.5 | 390.0 |
| 2026-06-09 | 17.66 (-0.57) | 5.46 (0.0) | 1.44 (-0.01) | -2031 | 18.92 | 13 | 0.12 | -34 | 0.32 | 10736 | 421.0 | 425.0 | 425.0 | 412.0 |
| 2026-06-08 | 18.23 (+0.42) | 5.46 (0.0) | 1.45 (-0.06) | 1309 | 9.13 | -2 | 0.01 | -216 | 1.51 | 14330 | 403.0 | 379.5 | 404.5 | 379.5 |
| 2026-06-05 | 17.81 (-0.75) | 5.46 (-0.01) | 1.51 (-0.16) | -2591 | 14.0 | -31 | 0.17 | -498 | 2.69 | 18510 | 421.5 | 444.5 | 444.5 | 414.5 |
| 2026-06-04 | 18.56 (+0.77) | 5.47 (+0.01) | 1.67 (-0.06) | 2450 | 10.82 | 14 | 0.06 | -193 | 0.85 | 22637 | 458.0 | 457.0 | 476.0 | 451.5 |
| 2026-06-03 | 17.79 (-1.71) | 5.46 (+0.06) | 1.73 (-0.06) | -5439 | 15.16 | 204 | 0.57 | -181 | 0.5 | 35884 | 462.0 | 480.5 | 481.0 | 456.5 |
| 2026-06-02 | 19.5 (+1.91) | 5.4 (+0.01) | 1.79 (+0.27) | 6062 | 10.37 | 23 | 0.04 | 861 | 1.47 | 58473 | 469.5 | 434.0 | 469.5 | 430.0 |
| 2026-06-01 | 17.59 (+0.29) | 5.39 (+0.07) | 1.52 (+0.04) | 874 | 5.63 | 237 | 1.53 | 124 | 0.8 | 15512 | 427.0 | 422.0 | 432.5 | 420.5 |
| 2026-05-29 | 17.3 (+0.31) | 5.32 (-0.02) | 1.48 (+0.05) | 548 | 4.36 | -96 | 0.76 | 141 | 1.12 | 12571 | 415.0 | 413.5 | 420.0 | 411.0 |
| 2026-05-28 | 16.99 (-0.19) | 5.34 (-0.02) | 1.43 (-0.14) | -609 | 4.51 | -50 | 0.37 | -444 | 3.28 | 13518 | 404.5 | 414.5 | 421.0 | 403.0 |
| 2026-05-27 | 17.18 (-0.27) | 5.36 (+0.08) | 1.57 (-0.12) | -947 | 4.96 | 249 | 1.3 | -381 | 1.99 | 19108 | 412.5 | 430.0 | 437.5 | 410.5 |
| 2026-05-26 | 17.45 (+0.44) | 5.28 (-0.32) | 1.69 (+0.1) | 957 | 8.04 | -996 | 8.37 | 324 | 2.72 | 11898 | 410.0 | 410.5 | 416.0 | 406.5 |
| 2026-05-25 | 17.01 (+0.09) | 5.6 (-0.83) | 1.59 (-0.17) | -9 | 0.05 | -2643 | 14.94 | -544 | 3.07 | 17692 | 407.5 | 421.5 | 421.5 | 405.0 |
| 2026-05-22 | 16.92 (-0.11) | 6.43 (-0.54) | 1.76 (+0.02) | -460 | 3.33 | -1722 | 12.45 | 64 | 0.46 | 13833 | 417.5 | 419.5 | 428.0 | 414.0 |
| 2026-05-21 | 17.03 (-0.37) | 6.97 (-0.15) | 1.74 (-0.05) | -2075 | 15.69 | -466 | 3.52 | -153 | 1.16 | 13226 | 413.0 | 425.0 | 426.5 | 413.0 |
| 2026-05-20 | 17.4 (+0.14) | 7.12 (+0.05) | 1.79 (-0.08) | 393 | 2.73 | 142 | 0.99 | -238 | 1.65 | 14399 | 405.5 | 394.5 | 410.0 | 385.0 |
| 2026-05-19 | 17.26 (-0.2) | 7.07 (-0.02) | 1.87 (-0.02) | -714 | 5.01 | -45 | 0.32 | -63 | 0.44 | 14256 | 390.0 | 415.5 | 415.5 | 389.0 |
| 2026-05-18 | 17.46 (0.0) | 7.09 (-0.06) | 1.89 (+0.01) | -20 | 0.18 | -188 | 1.65 | 20 | 0.18 | 11410 | 418.0 | 413.0 | 420.0 | 402.0 |
| 2026-05-15 | 17.46 (-0.37) | 7.15 (-0.01) | 1.88 (-0.08) | -1235 | 7.51 | -42 | 0.26 | -266 | 1.62 | 16450 | 425.0 | 452.0 | 452.0 | 424.5 |
| 2026-05-14 | 17.83 (+0.12) | 7.16 (-0.32) | 1.96 (-0.01) | 399 | 2.11 | -1002 | 5.3 | -18 | 0.1 | 18923 | 447.0 | 446.0 | 452.5 | 438.0 |
| 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 | |||
| 2026-05-13 | 17.71 (+0.38) | 7.48 (-0.89) | 1.97 (+0.03) | 1154 | 6.99 | -2827 | 17.12 | 103 | 0.62 | 16512 | 434.0 | 436.0 | 437.5 | 426.0 |
| 2026-05-12 | 17.33 (-0.31) | 8.37 (-0.25) | 1.94 (-0.07) | -1028 | 4.99 | -815 | 3.96 | -230 | 1.12 | 20599 | 445.5 | 461.0 | 464.5 | 444.0 |
| 2026-05-11 | 17.64 (+0.07) | 8.62 (-0.8) | 2.01 (+0.01) | 214 | 0.85 | -2515 | 9.94 | 24 | 0.09 | 25311 | 457.0 | 464.5 | 469.0 | 454.5 |
| 2026-05-08 | 17.57 (+0.22) | 9.42 (-0.15) | 2.0 (-0.06) | 703 | 2.9 | -501 | 2.07 | -185 | 0.76 | 24243 | 448.5 | 454.0 | 466.5 | 435.0 |
| 2026-05-07 | 17.35 (+0.03) | 9.57 (-0.12) | 2.06 (+0.01) | -1113 | 2.22 | -374 | 0.75 | 37 | 0.07 | 50136 | 461.5 | 478.5 | 494.0 | 461.5 |
| 2026-05-06 | 17.32 (-0.42) | 9.69 (+0.03) | 2.05 (+0.09) | -1530 | 3.22 | 100 | 0.21 | 268 | 0.56 | 47522 | 461.5 | 473.5 | 487.0 | 455.5 |
| 2026-05-05 | 17.74 (+0.95) | 9.66 (-2.44) | 1.96 (0.0) | 2885 | 9.69 | -7753 | 26.05 | 25 | 0.08 | 29764 | 448.0 | 445.0 | 454.5 | 436.5 |
| 2026-05-04 | 16.79 (+0.11) | 12.1 (+0.02) | 1.96 (-0.1) | 168 | 0.61 | 79 | 0.29 | -339 | 1.24 | 27369 | 441.0 | 446.5 | 451.0 | 432.0 |
| 2026-04-30 | 16.68 (-0.61) | 12.08 (-0.01) | 2.06 (-0.29) | -3222 | 8.73 | -27 | 0.07 | -920 | 2.49 | 36918 | 436.0 | 468.0 | 471.0 | 433.0 |
| 2026-04-29 | 17.29 (-1.22) | 12.09 (+0.09) | 2.35 (-0.4) | -5004 | 9.87 | 278 | 0.55 | -1253 | 2.47 | 50703 | 455.0 | 464.5 | 482.0 | 455.0 |
| 2026-04-28 | 18.51 (-1.44) | 12.0 (0.0) | 2.75 (+0.02) | -5405 | 9.16 | -7 | 0.01 | 52 | 0.09 | 58991 | 484.0 | 456.0 | 484.0 | 450.5 |
| 2026-04-27 | 19.95 (+1.9) | 12.0 (+0.31) | 2.73 (-0.02) | 5887 | 14.06 | 990 | 2.36 | -67 | 0.16 | 41872 | 440.0 | 416.5 | 440.0 | 411.0 |
| 2026-04-24 | 18.05 (-0.79) | 11.69 (-0.56) | 2.75 (+0.01) | -4612 | 14.0 | -1762 | 5.35 | 35 | 0.11 | 32942 | 400.0 | 407.5 | 411.5 | 387.0 |
| 2026-04-23 | 18.84 (-1.36) | 12.25 (-0.08) | 2.74 (-0.19) | -4521 | 8.75 | -277 | 0.54 | -606 | 1.17 | 51649 | 397.5 | 447.0 | 452.0 | 384.0 |
| 2026-04-22 | 20.2 (-0.85) | 12.33 (+0.28) | 2.93 (+0.05) | -3438 | 6.9 | 896 | 1.8 | 157 | 0.31 | 49861 | 421.5 | 403.0 | 422.5 | 386.5 |
| 2026-04-21 | 21.05 (+3.25) | 12.05 (-0.06) | 2.88 (+0.09) | 10167 | 31.32 | -170 | 0.52 | 283 | 0.87 | 32462 | 393.5 | 366.5 | 393.5 | 366.5 |
| 2026-04-20 | 17.8 (-1.2) | 12.11 (-0.07) | 2.79 (-0.1) | -4159 | 17.68 | -119 | 0.51 | -311 | 1.32 | 23519 | 358.0 | 368.0 | 368.0 | 346.0 |
| 2026-04-17 | 19.0 (+0.92) | 12.18 (-0.53) | 2.89 (-0.03) | 2262 | 9.2 | -1692 | 6.88 | -104 | 0.42 | 24578 | 368.5 | 365.0 | 381.5 | 362.0 |
| 2026-04-16 | 18.08 (-0.2) | 12.71 (-0.35) | 2.92 (-0.04) | -1415 | 9.55 | -1101 | 7.43 | -121 | 0.82 | 14814 | 360.5 | 371.0 | 374.0 | 355.0 |
| 2026-04-15 | 18.28 (-1.17) | 13.06 (-0.28) | 2.96 (-0.09) | -5189 | 24.59 | -891 | 4.22 | -280 | 1.33 | 21106 | 368.5 | 388.5 | 390.0 | 366.0 |
| 2026-04-14 | 19.45 (+1.35) | 13.34 (+0.02) | 3.05 (+0.02) | 3859 | 14.0 | 65 | 0.24 | 76 | 0.28 | 27566 | 376.0 | 375.0 | 392.5 | 373.0 |
| 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 | |||
| 2026-04-13 | 18.1 (-0.58) | 13.32 (-0.67) | 3.03 (+0.13) | -2490 | 12.76 | -2124 | 10.89 | 409 | 2.1 | 19513 | 365.5 | 374.5 | 386.5 | 365.5 |
| 2026-04-10 | 18.68 (+0.04) | 13.99 (-0.01) | 2.9 (+0.01) | -266 | 1.25 | -42 | 0.2 | 12 | 0.06 | 21207 | 372.0 | 373.5 | 387.5 | 367.0 |
| 2026-04-09 | 18.64 (-1.72) | 14.0 (-0.15) | 2.89 (-0.21) | -5783 | 27.96 | -470 | 2.27 | -649 | 3.14 | 20680 | 366.0 | 387.0 | 387.0 | 362.0 |
| 2026-04-08 | 20.36 (-0.17) | 14.15 (+0.06) | 3.1 (-0.01) | -570 | 2.24 | 178 | 0.7 | -40 | 0.16 | 25491 | 389.0 | 391.0 | 397.5 | 374.0 |
| 2026-04-07 | 20.53 (-1.78) | 14.09 (+0.05) | 3.11 (+0.1) | -5838 | 25.37 | 156 | 0.68 | 305 | 1.33 | 23009 | 363.0 | 378.0 | 384.0 | 356.0 |
| 2026-04-02 | 22.31 (-1.38) | 14.04 (+0.02) | 3.01 (-0.11) | -4392 | 14.79 | 78 | 0.26 | -327 | 1.1 | 29691 | 361.5 | 379.0 | 395.0 | 361.0 |
| 2026-04-01 | 23.69 (-0.22) | 14.02 (-0.02) | 3.12 (+0.04) | -755 | 13.73 | -49 | 0.89 | 131 | 2.38 | 5500 | 368.5 | 362.5 | 368.5 | 360.0 |
| 2026-03-31 | 23.91 (+0.46) | 14.04 (+0.1) | 3.08 (-0.06) | -107 | 1.18 | 318 | 3.5 | -202 | 2.22 | 9086 | 335.0 | 342.5 | 362.0 | 335.0 |
| 2026-03-30 | 23.45 (-0.8) | 13.94 (-0.03) | 3.14 (-0.06) | -3164 | 35.36 | -110 | 1.23 | -176 | 1.97 | 8949 | 370.0 | 378.0 | 397.5 | 370.0 |
| 2026-03-27 | 24.25 (+0.12) | 13.97 (-0.02) | 3.2 (+0.03) | 384 | 3.57 | -76 | 0.71 | 93 | 0.87 | 10747 | 390.5 | 339.0 | 391.0 | 334.0 |
| 2026-03-26 | 24.13 (-0.18) | 13.99 (-0.04) | 3.17 (-0.06) | -587 | 6.47 | -130 | 1.43 | -204 | 2.25 | 9071 | 371.0 | 390.0 | 403.0 | 370.0 |
| 2026-03-25 | 24.31 (-0.03) | 14.03 (-0.16) | 3.23 (-0.04) | -86 | 1.07 | -510 | 6.37 | -136 | 1.7 | 8011 | 405.0 | 388.0 | 408.0 | 388.0 |
| 2026-03-24 | 24.34 (-3.21) | 14.19 (+0.25) | 3.27 (+0.04) | -913 | 7.61 | -375 | 3.12 | -139 | 1.16 | 12000 | 386.5 | 412.0 | 412.0 | 371.0 |
| 2026-03-23 | 27.55 (+0.11) | 13.94 (+0.01) | 3.23 (-0.15) | 242 | 2.88 | 20 | 0.24 | -488 | 5.81 | 8402 | 412.0 | 412.0 | 427.0 | 412.0 |
| 2026-03-20 | 27.44 (+0.06) | 13.93 (+0.06) | 3.38 (-0.14) | 172 | 0.95 | 205 | 1.13 | -449 | 2.48 | 18114 | 457.5 | 516.0 | 516.0 | 457.5 |
| 2026-03-19 | 27.38 (+0.61) | 13.87 (+0.67) | 3.52 (-0.77) | -331 | 1.61 | 2184 | 10.6 | -2507 | 12.17 | 20601 | 525.0 | 486.5 | 525.0 | 486.5 |
| 2026-03-18 | 26.77 (-0.13) | 13.2 (0.0) | 4.29 (-0.16) | -534 | 24.11 | 0 | 0.0 | -517 | 23.34 | 2215 | 477.5 | 477.5 | 477.5 | 477.5 |
| 2026-03-17 | 26.9 (-0.41) | 13.2 (+0.07) | 4.45 (0.0) | -1445 | 12.4 | 229 | 1.96 | -7 | 0.06 | 11654 | 434.5 | 410.5 | 434.5 | 409.0 |
| 2026-03-16 | 27.31 (-0.72) | 13.13 (+0.08) | 4.45 (+0.04) | -130 | 0.46 | 253 | 0.9 | 126 | 0.45 | 28173 | 395.0 | 375.0 | 395.0 | 374.5 |
| 2026-03-13 | 28.03 (+0.71) | 13.05 (0.0) | 4.41 (+0.05) | 2294 | 8.74 | 1 | 0.0 | 175 | 0.67 | 26245 | 359.5 | 345.0 | 361.5 | 340.5 |
| 2026-03-12 | 27.32 (-0.55) | 13.05 (0.0) | 4.36 (-0.12) | -1707 | 4.78 | -6 | 0.02 | -407 | 1.14 | 35726 | 348.5 | 353.5 | 365.0 | 345.5 |
| 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 | |||
| 2026-03-11 | 27.87 (+1.05) | 13.05 (+0.04) | 4.48 (+0.12) | 3282 | 10.09 | 115 | 0.35 | 389 | 1.2 | 32514 | 350.5 | 327.0 | 350.5 | 325.5 |
| 2026-03-10 | 26.82 (-1.52) | 13.01 (-0.01) | 4.36 (0.0) | -5078 | 13.69 | -15 | 0.04 | 2 | 0.01 | 37083 | 319.0 | 330.0 | 330.0 | 305.5 |
| 2026-03-09 | 28.34 (+4.11) | 13.02 (0.0) | 4.36 (-0.23) | 13170 | 27.48 | 14 | 0.03 | -737 | 1.54 | 47921 | 304.0 | 265.0 | 305.0 | 264.5 |
| 2026-03-06 | 24.23 (-0.98) | 13.02 (+0.05) | 4.59 (-0.05) | -3896 | 11.86 | 161 | 0.49 | -171 | 0.52 | 32850 | 287.5 | 288.5 | 297.0 | 284.0 |
| 2026-03-05 | 25.21 (+0.03) | 12.97 (0.0) | 4.64 (+0.08) | -105 | 0.86 | -1 | 0.01 | 265 | 2.16 | 12255 | 285.0 | 287.5 | 288.0 | 277.5 |
| 2026-03-04 | 25.18 (+0.31) | 12.97 (-0.26) | 4.56 (+0.11) | 1011 | 6.2 | -859 | 5.27 | 355 | 2.18 | 16302 | 262.0 | 263.0 | 274.0 | 253.0 |
| 2026-03-03 | 24.87 (-0.75) | 13.23 (-0.35) | 4.45 (-0.17) | -2730 | 14.59 | -1142 | 6.1 | -541 | 2.89 | 18712 | 271.0 | 293.0 | 297.0 | 267.0 |
| 2026-03-02 | 25.62 (+0.15) | 13.58 (-0.14) | 4.62 (+0.14) | -355 | 2.25 | -441 | 2.79 | 454 | 2.87 | 15805 | 291.5 | 262.5 | 299.0 | 261.5 |
| 2026-02-26 | 25.47 (-0.13) | 13.72 (-0.46) | 4.48 (0.0) | -1050 | 6.04 | -1501 | 8.63 | -20 | 0.12 | 17386 | 285.5 | 292.0 | 295.0 | 280.5 |
| 2026-02-25 | 25.6 (-2.31) | 14.18 (-0.35) | 4.48 (-0.21) | -8822 | 44.43 | -1148 | 5.78 | -668 | 3.36 | 19856 | 298.0 | 312.5 | 312.5 | 291.0 |
| 2026-02-24 | 27.91 (+0.54) | 14.53 (-0.15) | 4.69 (+0.05) | 1720 | 12.98 | -486 | 3.67 | 169 | 1.28 | 13249 | 313.0 | 302.0 | 316.0 | 298.0 |
| 2026-02-23 | 27.37 (-0.38) | 14.68 (+0.18) | 4.64 (-0.49) | -1899 | 6.82 | 568 | 2.04 | -1622 | 5.82 | 27857 | 300.5 | 304.0 | 316.0 | 293.0 |
| 2026-02-11 | 27.75 (+0.17) | 14.5 (-0.28) | 5.13 (-0.17) | 511 | 5.03 | -901 | 8.87 | -534 | 5.26 | 10157 | 294.0 | 294.5 | 300.0 | 290.0 |
| 2026-02-10 | 27.58 (+0.03) | 14.78 (-0.01) | 5.3 (-0.36) | 32 | 0.26 | -38 | 0.31 | -1190 | 9.75 | 12210 | 297.0 | 312.0 | 312.0 | 292.5 |
| 2026-02-09 | 27.55 (+0.44) | 14.79 (-0.02) | 5.66 (+0.01) | 1389 | 7.98 | -59 | 0.34 | 21 | 0.12 | 17401 | 310.5 | 324.0 | 325.0 | 304.0 |
| 2026-02-06 | 27.11 (-1.22) | 14.81 (+0.11) | 5.65 (-0.09) | -4155 | 15.95 | 350 | 1.34 | -265 | 1.02 | 26054 | 306.5 | 319.5 | 319.5 | 300.5 |
| 2026-02-05 | 28.33 (-0.32) | 14.7 (+0.01) | 5.74 (+0.03) | -1799 | 6.76 | 54 | 0.2 | 100 | 0.38 | 26597 | 333.5 | 327.0 | 346.5 | 325.5 |
| 2026-02-04 | 28.65 (-0.29) | 14.69 (+0.01) | 5.71 (+0.14) | -1311 | 6.91 | 7 | 0.04 | 457 | 2.41 | 18965 | 333.0 | 307.5 | 337.5 | 307.0 |
| 2026-02-03 | 28.94 (+0.17) | 14.68 (-0.31) | 5.57 (-0.19) | 521 | 2.23 | -993 | 4.26 | -635 | 2.72 | 23315 | 312.5 | 355.0 | 361.5 | 303.5 |
| 2026-02-02 | 28.77 (+0.73) | 14.99 (-0.35) | 5.76 (-0.1) | 2145 | 13.72 | -1141 | 7.3 | -317 | 2.03 | 15630 | 331.0 | 350.0 | 352.0 | 327.5 |
| 2026-01-30 | 28.04 (-0.18) | 15.34 (+0.02) | 5.86 (+0.05) | -710 | 3.66 | 64 | 0.33 | 152 | 0.78 | 19396 | 363.5 | 360.5 | 371.0 | 350.0 |
| 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 | |||
| 2026-01-29 | 28.22 (-0.25) | 15.32 (-0.09) | 5.81 (-0.08) | -1222 | 5.53 | -282 | 1.28 | -243 | 1.1 | 22083 | 360.0 | 379.0 | 379.5 | 352.5 |
| 2026-01-28 | 28.47 (-1.05) | 15.41 (+0.34) | 5.89 (-0.02) | -3596 | 13.5 | 1084 | 4.07 | -70 | 0.26 | 26631 | 369.0 | 369.5 | 389.5 | 367.5 |
| 2026-01-27 | 29.52 (-0.73) | 15.07 (+0.09) | 5.91 (-0.19) | -2547 | 7.69 | 297 | 0.9 | -610 | 1.84 | 33131 | 356.0 | 350.0 | 360.0 | 343.5 |
| 2026-01-26 | 30.25 (-0.49) | 14.98 (-0.02) | 6.1 (-0.02) | -1622 | 12.53 | -42 | 0.32 | -63 | 0.49 | 12945 | 345.5 | 345.0 | 345.5 | 333.0 |
| 2026-01-23 | 30.74 (+0.02) | 15.0 (0.0) | 6.12 (+0.05) | 37 | 0.12 | -15 | 0.05 | 129 | 0.41 | 31564 | 314.5 | 307.0 | 326.0 | 294.5 |
| 2026-01-22 | 30.72 (+0.31) | 15.0 (-0.11) | 6.07 (+0.02) | 1024 | 25.15 | -358 | 8.79 | 91 | 2.23 | 4072 | 296.5 | 296.5 | 298.5 | 296.5 |
| 2026-01-21 | 30.41 (-0.35) | 15.11 (-0.1) | 6.05 (-0.22) | -1128 | 22.47 | -19 | 0.38 | -735 | 14.64 | 5020 | 271.5 | 298.0 | 298.0 | 270.0 |
| 2026-01-20 | 30.76 (-0.07) | 15.21 (-0.08) | 6.27 (-0.01) | -346 | 12.31 | -274 | 9.75 | -11 | 0.39 | 2811 | 298.0 | 288.0 | 303.5 | 288.0 |
| 2026-01-19 | 30.83 (+0.01) | 15.29 (0.0) | 6.28 (+0.03) | 39 | 1.72 | -2 | 0.09 | 92 | 4.05 | 2272 | 319.5 | 310.0 | 319.5 | 310.0 |
| 2026-01-16 | 30.82 (+0.1) | 15.29 (-0.04) | 6.25 (+0.1) | 333 | 12.3 | -101 | 3.73 | 332 | 12.26 | 2707 | 294.5 | 281.5 | 300.0 | 281.5 |
| 2026-01-15 | 30.72 (+0.03) | 15.33 (+0.01) | 6.15 (-0.03) | 71 | 4.43 | 38 | 2.37 | -101 | 6.3 | 1602 | 280.0 | 275.0 | 280.0 | 273.5 |
| 2026-01-14 | 30.69 (+0.11) | 15.32 (-0.05) | 6.18 (-0.07) | 361 | 21.54 | -192 | 11.46 | -226 | 13.48 | 1676 | 273.5 | 268.0 | 275.0 | 268.0 |
| 2026-01-13 | 30.58 (+0.12) | 15.37 (-0.06) | 6.25 (-0.14) | 389 | 17.63 | -180 | 8.16 | -475 | 21.52 | 2207 | 267.0 | 275.5 | 275.5 | 262.0 |
| 2026-01-12 | 30.46 (+0.29) | 15.43 (+0.02) | 6.39 (-0.1) | 895 | 30.89 | 50 | 1.73 | -321 | 11.08 | 2897 | 274.0 | 265.0 | 274.0 | 263.5 |
| 2026-01-09 | 30.17 (+0.29) | 15.41 (-0.03) | 6.49 (-0.31) | 785 | 15.96 | -90 | 1.83 | -1000 | 20.33 | 4920 | 257.5 | 283.0 | 283.0 | 257.5 |
| 2026-01-08 | 29.88 (+0.04) | 15.44 (+0.02) | 6.8 (+0.07) | 143 | 6.18 | 76 | 3.28 | 212 | 9.16 | 2314 | 286.0 | 289.0 | 291.0 | 286.0 |
| 2026-01-07 | 29.84 (+0.36) | 15.42 (+0.05) | 6.73 (-0.01) | 1152 | 31.54 | 149 | 4.08 | -30 | 0.82 | 3653 | 290.0 | 299.5 | 299.5 | 289.0 |
| 2026-01-06 | 29.48 (+0.1) | 15.37 (+0.06) | 6.74 (-0.25) | 329 | 5.01 | 194 | 2.96 | -817 | 12.44 | 6565 | 289.0 | 285.0 | 291.5 | 284.0 |
| 2026-01-05 | 29.38 (+0.36) | 15.31 (+0.16) | 6.99 (+0.01) | 1171 | 17.34 | 515 | 7.63 | 24 | 0.36 | 6752 | 290.0 | 295.0 | 295.0 | 287.0 |
| 2026-01-02 | 29.02 (+0.12) | 15.15 (+0.04) | 6.98 (+0.08) | 378 | 5.4 | 143 | 2.04 | 276 | 3.94 | 6997 | 280.5 | 278.5 | 282.0 | 270.5 |
| 2025-12-31 | 28.9 (+1.45) | 15.11 (+0.15) | 6.9 (+0.66) | 2963 | 5.15 | 485 | 0.84 | 2139 | 3.72 | 57541 | 279.5 | 260.5 | 286.0 | 260.5 |
| 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 | |||
| 2025-12-30 | 27.45 (+0.44) | 14.96 (+0.28) | 6.24 (+0.61) | 660 | 1.72 | 903 | 2.36 | 1988 | 5.19 | 38284 | 260.5 | 240.0 | 263.0 | 239.0 |
| 2025-12-29 | 27.01 (+0.94) | 14.68 (+0.65) | 5.63 (+0.45) | 2882 | 8.6 | 2139 | 6.38 | 1471 | 4.39 | 33524 | 241.0 | 223.5 | 243.0 | 219.5 |
| 2025-12-26 | 26.07 (+0.91) | 14.03 (-0.69) | 5.18 (-0.02) | 2860 | 7.05 | -2248 | 5.54 | -45 | 0.11 | 40596 | 221.5 | 225.0 | 233.0 | 219.0 |
| 2025-12-24 | 25.16 (+1.85) | 14.72 (+0.22) | 5.2 (+0.46) | 5914 | 16.44 | 714 | 1.98 | 1495 | 4.15 | 35982 | 223.5 | 204.0 | 223.5 | 200.5 |
| 2025-12-23 | 23.31 (-0.33) | 14.5 (+0.07) | 4.74 (+0.51) | -1153 | 7.05 | 227 | 1.39 | 1638 | 10.02 | 16355 | 203.5 | 202.0 | 206.0 | 198.0 |
| 2025-12-22 | 23.64 (+0.84) | 14.43 (+0.38) | 4.23 (+0.27) | 2703 | 12.86 | 1229 | 5.85 | 902 | 4.29 | 21016 | 200.0 | 195.5 | 200.5 | 194.5 |
| 2025-12-19 | 22.8 (-0.81) | 14.05 (+0.1) | 3.96 (-0.04) | -3127 | 19.49 | 342 | 2.13 | -133 | 0.83 | 16044 | 188.5 | 198.0 | 199.5 | 188.5 |
| 2025-12-18 | 23.61 (-1.15) | 13.95 (+0.62) | 4.0 (+0.35) | -3937 | 10.55 | 2009 | 5.38 | 1132 | 3.03 | 37325 | 191.5 | 198.5 | 202.0 | 191.5 |
| 2025-12-17 | 24.76 (+0.95) | 13.33 (+0.77) | 3.65 (+0.37) | 2769 | 10.18 | 2490 | 9.15 | 1200 | 4.41 | 27200 | 196.5 | 181.0 | 197.0 | 180.5 |
| 2025-12-16 | 23.81 (-0.2) | 12.56 (-0.05) | 3.28 (-0.48) | -922 | 8.59 | -148 | 1.38 | -1545 | 14.4 | 10729 | 179.5 | 183.5 | 187.5 | 177.5 |
| 2025-12-15 | 24.01 (0.0) | 12.61 (-0.13) | 3.76 (+0.11) | -135 | 0.85 | -412 | 2.58 | 363 | 2.27 | 15974 | 186.0 | 180.5 | 187.5 | 176.0 |
| 2025-12-12 | 24.01 (-0.76) | 12.74 (+0.4) | 3.65 (+0.36) | -2095 | 9.5 | 1291 | 5.85 | 1165 | 5.28 | 22054 | 185.5 | 183.5 | 191.0 | 183.5 |
| 2025-12-11 | 24.77 (+0.51) | 12.34 (+0.17) | 3.29 (+0.02) | 97 | 1.29 | 563 | 7.49 | 54 | 0.72 | 7515 | 182.0 | 182.5 | 184.5 | 179.5 |
| 2025-12-10 | 24.26 (-0.72) | 12.17 (+0.09) | 3.27 (-0.05) | -2748 | 25.68 | 267 | 2.49 | -157 | 1.47 | 10702 | 180.5 | 185.0 | 185.0 | 180.5 |
| 2025-12-09 | 24.98 (-0.16) | 12.08 (-0.03) | 3.32 (+0.16) | -634 | 4.05 | -68 | 0.43 | 511 | 3.26 | 15666 | 186.5 | 185.0 | 187.0 | 180.0 |
| 2025-12-08 | 25.14 (-0.65) | 12.11 (+0.14) | 3.16 (+0.12) | -2236 | 17.22 | 447 | 3.44 | 395 | 3.04 | 12988 | 181.0 | 178.5 | 185.0 | 178.0 |
| 2025-12-05 | 25.79 (+0.16) | 11.97 (-0.37) | 3.04 (+0.09) | 142 | 1.63 | -1214 | 13.97 | 297 | 3.42 | 8689 | 177.0 | 176.0 | 178.0 | 173.0 |
| 2025-12-04 | 25.63 (+0.15) | 12.34 (-0.18) | 2.95 (+0.08) | 315 | 3.1 | -585 | 5.76 | 270 | 2.66 | 10157 | 176.0 | 176.0 | 178.0 | 171.5 |
| 2025-12-03 | 25.48 (-0.99) | 12.52 (0.0) | 2.87 (+0.28) | -3408 | 27.62 | 0 | 0.0 | 898 | 7.28 | 12338 | 174.5 | 178.5 | 183.0 | 174.0 |
| 2025-12-02 | 26.47 (+0.27) | 12.52 (-0.23) | 2.59 (-0.04) | 840 | 15.35 | -724 | 13.23 | -117 | 2.14 | 5472 | 176.0 | 178.5 | 179.0 | 175.0 |
| 2025-12-01 | 26.2 (-0.21) | 12.75 (+0.03) | 2.63 (+0.03) | -769 | 9.63 | 71 | 0.89 | 80 | 1.0 | 7983 | 175.0 | 178.5 | 179.0 | 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 | |||
| 2025-11-28 | 26.41 (-0.57) | 12.72 (0.0) | 2.6 (+0.08) | -1923 | 20.66 | -4 | 0.04 | 257 | 2.76 | 9307 | 177.5 | 177.0 | 181.0 | 175.0 |
| 2025-11-27 | 26.98 (-0.68) | 12.72 (-0.18) | 2.52 (+0.1) | -2216 | 25.82 | -571 | 6.65 | 328 | 3.82 | 8583 | 176.0 | 178.0 | 180.0 | 173.0 |
| 2025-11-26 | 27.66 (-0.37) | 12.9 (+0.03) | 2.42 (-0.01) | -1312 | 14.36 | 101 | 1.11 | -15 | 0.16 | 9139 | 174.5 | 180.0 | 181.0 | 173.5 |
| 2025-11-25 | 28.03 (-1.29) | 12.87 (0.0) | 2.43 (-0.12) | -4387 | 26.4 | 0 | 0.0 | -390 | 2.35 | 16615 | 178.5 | 189.0 | 191.5 | 177.0 |
| 2025-11-24 | 29.32 (-0.2) | 12.87 (-0.01) | 2.55 (0.0) | -701 | 7.77 | -32 | 0.35 | -5 | 0.06 | 9025 | 178.5 | 176.5 | 179.5 | 173.0 |
| 2025-11-21 | 29.52 (+1.03) | 12.88 (-0.07) | 2.55 (-0.1) | 3347 | 19.33 | -226 | 1.31 | -337 | 1.95 | 17313 | 173.5 | 174.5 | 179.0 | 171.5 |
| 2025-11-20 | 28.49 (-0.1) | 12.95 (-0.01) | 2.65 (0.0) | -478 | 2.62 | -40 | 0.22 | 6 | 0.03 | 18269 | 190.5 | 200.0 | 200.0 | 184.0 |
| 2025-11-19 | 28.59 (+0.05) | 12.96 (-0.06) | 2.65 (-0.41) | 76 | 0.58 | -194 | 1.47 | -1340 | 10.17 | 13181 | 191.0 | 198.0 | 203.5 | 190.5 |
| 2025-11-18 | 28.54 (+0.97) | 13.02 (-0.02) | 3.06 (-0.08) | 3137 | 24.09 | -53 | 0.41 | -236 | 1.81 | 13023 | 202.0 | 205.0 | 208.5 | 197.5 |
| 2025-11-17 | 27.57 (-0.74) | 13.04 (-0.04) | 3.14 (-0.04) | -2709 | 12.05 | -139 | 0.62 | -146 | 0.65 | 22488 | 208.0 | 223.0 | 225.0 | 204.0 |
| 2025-11-14 | 28.31 (+0.38) | 13.08 (-0.1) | 3.18 (+0.02) | 1244 | 9.19 | -325 | 2.4 | 65 | 0.48 | 13539 | 213.5 | 213.0 | 218.0 | 205.0 |
| 2025-11-13 | 27.93 (+0.01) | 13.18 (-0.01) | 3.16 (-0.32) | 8 | 0.02 | -36 | 0.1 | -1027 | 2.79 | 36759 | 220.5 | 227.0 | 233.5 | 214.0 |
| 2025-11-12 | 27.92 (-0.44) | 13.19 (+0.05) | 3.48 (+0.43) | -1490 | 4.66 | 148 | 0.46 | 1384 | 4.33 | 31997 | 221.5 | 203.5 | 222.5 | 200.0 |
| 2025-11-11 | 28.36 (-0.2) | 13.14 (+0.06) | 3.05 (+0.01) | -707 | 2.7 | 203 | 0.78 | 35 | 0.13 | 26173 | 202.5 | 205.5 | 210.5 | 199.0 |
| 2025-11-10 | 28.56 (-0.9) | 13.08 (+0.84) | 3.04 (+0.35) | -3058 | 8.73 | 2753 | 7.86 | 1154 | 3.29 | 35043 | 205.0 | 201.0 | 208.5 | 195.0 |
| 2025-11-07 | 29.46 (+0.13) | 12.24 (+0.01) | 2.69 (+0.03) | 358 | 2.95 | 28 | 0.23 | 99 | 0.81 | 12151 | 195.0 | 190.5 | 195.0 | 187.5 |
| 2025-11-06 | 29.33 (-0.14) | 12.23 (+0.16) | 2.66 (0.0) | -482 | 3.45 | 514 | 3.68 | -21 | 0.15 | 13978 | 192.5 | 190.5 | 194.0 | 187.0 |
| 2025-11-05 | 29.47 (+0.16) | 12.07 (-0.03) | 2.66 (+0.15) | 473 | 3.43 | -94 | 0.68 | 488 | 3.54 | 13797 | 187.0 | 173.0 | 187.5 | 172.0 |
| 2025-11-04 | 29.31 (+0.64) | 12.1 (-0.27) | 2.51 (-0.04) | 2082 | 10.37 | -875 | 4.36 | -136 | 0.68 | 20076 | 181.0 | 197.5 | 198.0 | 180.0 |
| 2025-11-03 | 28.67 (-0.27) | 12.37 (-0.06) | 2.55 (+0.02) | -901 | 7.99 | -186 | 1.65 | 95 | 0.84 | 11271 | 194.5 | 200.0 | 201.5 | 194.0 |
| 2025-10-31 | 28.94 (-0.44) | 12.43 (+0.17) | 2.53 (-0.05) | -1449 | 11.03 | 537 | 4.09 | -172 | 1.31 | 13131 | 198.0 | 200.0 | 201.0 | 193.0 |
| 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 | |||
| 2025-10-30 | 29.38 (+0.86) | 12.26 (+0.43) | 2.58 (+0.07) | 2773 | 8.15 | 1397 | 4.11 | 221 | 0.65 | 34020 | 199.0 | 193.5 | 204.0 | 193.0 |
| 2025-10-29 | 28.52 (-0.09) | 11.83 (+0.09) | 2.51 (-0.05) | -909 | 5.6 | 308 | 1.9 | -175 | 1.08 | 16219 | 189.5 | 192.0 | 194.5 | 188.0 |
| 2025-10-28 | 28.61 (-1.77) | 11.74 (-0.46) | 2.56 (-0.06) | -5968 | 14.39 | -1513 | 3.65 | -173 | 0.42 | 41475 | 191.5 | 204.5 | 207.0 | 189.0 |
| 2025-10-27 | 30.38 (+1.04) | 12.2 (-0.02) | 2.62 (0.0) | 3374 | 12.95 | -73 | 0.28 | 3 | 0.01 | 26059 | 205.0 | 199.0 | 205.0 | 197.0 |
| 2025-10-23 | 29.34 (+0.22) | 12.22 (0.0) | 2.62 (+0.05) | 724 | 8.02 | 30 | 0.33 | 140 | 1.55 | 9025 | 186.5 | 179.0 | 186.5 | 178.5 |
| 2025-10-22 | 29.12 (+0.89) | 12.22 (+0.78) | 2.57 (+0.04) | 2851 | 22.48 | -11 | 0.09 | 133 | 1.05 | 12681 | 181.0 | 178.5 | 182.0 | 175.0 |
| 2025-10-21 | 28.23 (-0.21) | 11.44 (-0.06) | 2.53 (0.0) | -946 | 5.52 | -195 | 1.14 | 3 | 0.02 | 17137 | 180.5 | 189.0 | 189.0 | 180.0 |
| 2025-10-20 | 28.44 (-0.07) | 11.5 (-0.01) | 2.53 (-0.03) | -256 | 1.83 | -40 | 0.29 | -85 | 0.61 | 13953 | 188.5 | 191.0 | 191.5 | 183.5 |
| 2025-10-17 | 28.51 (-0.12) | 11.51 (+0.26) | 2.56 (-0.01) | -488 | 2.79 | 828 | 4.73 | -39 | 0.22 | 17518 | 188.0 | 188.5 | 191.0 | 187.0 |
| 2025-10-16 | 28.63 (-0.51) | 11.25 (+0.15) | 2.57 (+0.11) | -1772 | 4.51 | 505 | 1.29 | 364 | 0.93 | 39282 | 188.5 | 183.0 | 196.5 | 182.0 |
| 2025-10-15 | 29.14 (-0.49) | 11.1 (+0.2) | 2.46 (+0.02) | -1739 | 5.55 | 656 | 2.09 | 44 | 0.14 | 31343 | 182.5 | 183.0 | 188.0 | 174.0 |
| 2025-10-14 | 29.63 (-0.19) | 10.9 (+0.49) | 2.44 (-0.18) | -787 | 1.45 | 1588 | 2.93 | -570 | 1.05 | 54141 | 179.0 | 185.0 | 194.0 | 176.5 |
| 2025-10-13 | 29.82 (+0.46) | 10.41 (-0.03) | 2.62 (-0.16) | 1464 | 7.33 | -87 | 0.44 | -512 | 2.57 | 19960 | 176.5 | 165.0 | 178.0 | 165.0 |
| 2025-10-09 | 29.36 (-0.67) | 10.44 (+0.03) | 2.78 (+0.09) | -2285 | 6.91 | 99 | 0.3 | 299 | 0.9 | 33074 | 179.5 | 179.5 | 187.5 | 174.5 |
| 2025-10-08 | 30.03 (+0.06) | 10.41 (-0.03) | 2.69 (-0.05) | 160 | 0.76 | -112 | 0.53 | -192 | 0.91 | 21191 | 175.5 | 171.0 | 178.0 | 170.0 |
| 2025-10-07 | 29.97 (-1.81) | 10.44 (-0.02) | 2.74 (+0.13) | -5980 | 19.8 | -59 | 0.2 | 440 | 1.46 | 30196 | 174.0 | 175.0 | 182.0 | 171.0 |
| 2025-10-03 | 31.78 (-0.83) | 10.46 (+1.43) | 2.61 (+0.06) | -2740 | 9.82 | 4661 | 16.71 | 195 | 0.7 | 27892 | 173.0 | 168.0 | 174.0 | 162.0 |
| 2025-10-02 | 32.61 (-1.48) | 9.03 (+1.43) | 2.55 (+0.29) | -4931 | 13.15 | 4645 | 12.38 | 939 | 2.5 | 37508 | 167.5 | 166.5 | 170.5 | 160.0 |
| 2025-10-01 | 34.09 (0.0) | 7.6 (0.0) | 2.26 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2025-09-30 | 34.09 (+0.22) | 7.6 (+0.08) | 2.26 (+0.09) | 742 | 3.06 | 292 | 1.2 | 300 | 1.24 | 24264 | 157.0 | 153.5 | 157.0 | 152.0 |
| 2025-09-26 | 33.87 (+1.44) | 7.52 (+0.07) | 2.17 (-0.05) | 4671 | 28.37 | 214 | 1.3 | -167 | 1.01 | 16463 | 143.0 | 148.0 | 149.0 | 139.5 |
| 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 | |||
| 2025-09-25 | 32.43 (+0.53) | 7.45 (+0.23) | 2.22 (-0.06) | 1736 | 13.49 | 756 | 5.87 | -209 | 1.62 | 12869 | 148.0 | 150.5 | 152.5 | 147.0 |
| 2025-09-24 | 31.9 (+0.56) | 7.22 (+0.2) | 2.28 (+0.09) | 1825 | 8.21 | 629 | 2.83 | 313 | 1.41 | 22220 | 151.0 | 151.0 | 155.0 | 144.5 |
| 2025-09-23 | 31.34 (+0.5) | 7.02 (+0.38) | 2.19 (-0.09) | 3119 | 10.96 | 1255 | 4.41 | -309 | 1.09 | 28448 | 148.5 | 152.5 | 154.0 | 146.5 |
| 2025-09-22 | 30.84 (-0.26) | 6.64 (+0.17) | 2.28 (+0.17) | -1190 | 4.36 | 565 | 2.07 | 570 | 2.09 | 27269 | 152.5 | 141.0 | 152.5 | 139.0 |
| 2025-09-19 | 31.1 (-0.76) | 6.47 (+0.42) | 2.11 (-0.03) | 5080 | 31.59 | 1371 | 8.52 | -102 | 0.63 | 16083 | 139.0 | 138.5 | 140.0 | 134.5 |
| 2025-09-18 | 31.86 (-0.23) | 6.05 (+0.49) | 2.14 (+0.13) | -760 | 2.25 | 1566 | 4.63 | 413 | 1.22 | 33837 | 137.0 | 136.0 | 142.0 | 132.0 |
| 2025-09-17 | 32.09 (+0.68) | 5.56 (+0.1) | 2.01 (-0.33) | 2121 | 12.49 | 332 | 1.95 | -1075 | 6.33 | 16987 | 134.0 | 133.0 | 135.0 | 131.0 |
| 2025-09-16 | 31.41 (+1.98) | 5.46 (+0.16) | 2.34 (-0.02) | 6462 | 21.42 | 549 | 1.82 | -51 | 0.17 | 30166 | 132.0 | 125.5 | 132.5 | 123.0 |
| 2025-09-15 | 29.43 (-0.39) | 5.3 (+0.03) | 2.36 (+0.26) | -1328 | 4.49 | 81 | 0.27 | 846 | 2.86 | 29571 | 128.5 | 129.5 | 130.0 | 122.0 |
| 2025-09-12 | 29.82 (+0.86) | 5.27 (+0.02) | 2.1 (0.0) | 2763 | 16.09 | 65 | 0.38 | 3 | 0.02 | 17177 | 120.5 | 120.0 | 124.0 | 119.5 |
| 2025-09-11 | 28.96 (+1.19) | 5.25 (-0.04) | 2.1 (-0.22) | 3887 | 30.95 | -144 | 1.15 | -721 | 5.74 | 12560 | 116.5 | 119.5 | 120.0 | 115.5 |
| 2025-09-10 | 27.77 (+1.7) | 5.29 (-0.01) | 2.32 (+0.38) | 5745 | 39.99 | -21 | 0.15 | 1230 | 8.56 | 14366 | 117.0 | 114.0 | 118.0 | 113.0 |
| 2025-09-09 | 26.07 (+0.69) | 5.3 (-0.02) | 1.94 (-0.01) | 2408 | 24.85 | -45 | 0.46 | -14 | 0.14 | 9691 | 113.0 | 115.0 | 115.0 | 111.5 |
| 2025-09-08 | 25.38 (-0.27) | 5.32 (0.0) | 1.95 (-0.16) | -664 | 3.78 | -21 | 0.12 | -523 | 2.98 | 17549 | 111.0 | 113.0 | 116.5 | 108.5 |
| 2025-09-05 | 25.65 (+1.58) | 5.32 (-0.01) | 2.11 (+0.12) | 5205 | 35.67 | -21 | 0.14 | 370 | 2.54 | 14591 | 110.0 | 107.0 | 110.0 | 105.5 |
| 2025-09-04 | 24.07 (+0.41) | 5.33 (0.0) | 1.99 (+0.17) | 1457 | 10.24 | -6 | 0.04 | 547 | 3.84 | 14234 | 105.0 | 105.0 | 109.0 | 105.0 |
| 2025-09-03 | 23.66 (+0.58) | 5.33 (+0.02) | 1.82 (+0.08) | 1925 | 36.54 | 77 | 1.46 | 262 | 4.97 | 5268 | 103.5 | 101.5 | 104.0 | 101.0 |
| 2025-09-02 | 23.08 (+0.13) | 5.31 (+0.03) | 1.74 (-0.02) | 431 | 12.97 | 89 | 2.68 | -55 | 1.66 | 3323 | 100.5 | 102.0 | 103.0 | 99.3 |
| 2025-09-01 | 22.95 (+0.28) | 5.28 (+0.02) | 1.76 (-0.05) | 908 | 18.17 | 62 | 1.24 | -151 | 3.02 | 4998 | 101.0 | 102.5 | 104.5 | 100.5 |
| 2025-08-29 | 22.67 (+0.17) | 5.26 (-0.01) | 1.81 (+0.07) | 554 | 5.52 | -33 | 0.33 | 214 | 2.13 | 10044 | 102.5 | 102.5 | 106.5 | 102.0 |
| 2025-08-28 | 22.5 (+0.81) | 5.27 (-0.01) | 1.74 (+0.03) | 2461 | 41.8 | -24 | 0.41 | 117 | 1.99 | 5887 | 101.5 | 100.5 | 102.0 | 100.5 |
| 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 | |||
| 2025-08-27 | 21.69 (+0.62) | 5.28 (-0.01) | 1.71 (-0.02) | 2034 | 46.3 | -43 | 0.98 | -62 | 1.41 | 4393 | 100.5 | 101.0 | 101.5 | 100.0 |
| 2025-08-26 | 21.07 (+1.11) | 5.29 (-0.01) | 1.73 (+0.04) | 3604 | 50.76 | -41 | 0.58 | 121 | 1.7 | 7100 | 100.5 | 99.9 | 100.5 | 99.3 |
| 2025-08-25 | 19.96 (+0.66) | 5.3 (+0.08) | 1.69 (+0.01) | 2188 | 39.74 | 259 | 4.7 | 15 | 0.27 | 5506 | 98.8 | 97.9 | 99.8 | 97.7 |
| 2025-08-22 | 19.3 (+0.21) | 5.22 (+0.04) | 1.68 (+0.01) | 706 | 24.4 | 130 | 4.49 | 39 | 1.35 | 2893 | 96.4 | 96.2 | 97.8 | 95.0 |
| 2025-08-21 | 19.09 (+0.08) | 5.18 (0.0) | 1.67 (+0.01) | 331 | 17.9 | -6 | 0.32 | 23 | 1.24 | 1849 | 95.5 | 94.4 | 95.8 | 94.4 |
| 2025-08-20 | 19.01 (-0.17) | 5.18 (-0.01) | 1.66 (-0.02) | -515 | 16.23 | -7 | 0.22 | -41 | 1.29 | 3174 | 94.3 | 96.0 | 96.5 | 94.2 |
| 2025-08-19 | 19.18 (-0.03) | 5.19 (0.0) | 1.68 (0.0) | -87 | 1.96 | -19 | 0.43 | -22 | 0.49 | 4446 | 96.5 | 99.3 | 99.3 | 96.4 |
| 2025-08-18 | 19.21 (-0.04) | 5.19 (0.0) | 1.68 (-0.02) | -49 | 1.29 | 0 | 0.0 | -45 | 1.19 | 3796 | 98.6 | 99.0 | 100.0 | 98.1 |
| 2025-08-15 | 19.25 (-0.16) | 5.19 (0.0) | 1.7 (-0.03) | -530 | 7.12 | -6 | 0.08 | -120 | 1.61 | 7449 | 99.4 | 100.5 | 101.0 | 98.2 |
| 2025-08-14 | 19.41 (+2.97) | 5.19 (-0.01) | 1.73 (+0.1) | 9672 | 42.2 | -34 | 0.15 | 326 | 1.42 | 22917 | 99.9 | 98.8 | 101.0 | 97.4 |
| 2025-08-13 | 16.44 (+0.21) | 5.2 (-0.01) | 1.63 (-0.05) | 730 | 18.46 | -15 | 0.38 | -147 | 3.72 | 3954 | 95.3 | 96.5 | 96.8 | 94.0 |
| 2025-08-12 | 16.23 (+0.43) | 5.21 (+0.04) | 1.68 (+0.12) | 1999 | 21.95 | 131 | 1.44 | 384 | 4.22 | 9105 | 95.5 | 94.4 | 96.4 | 94.4 |
| 2025-08-11 | 15.8 (+0.08) | 5.17 (-0.02) | 1.56 (0.0) | 306 | 14.11 | -67 | 3.09 | -6 | 0.28 | 2168 | 93.4 | 93.0 | 93.4 | 92.2 |
| 2025-08-08 | 15.72 (+0.75) | 5.19 (-0.07) | 1.56 (+0.06) | 2275 | 43.05 | -217 | 4.11 | 201 | 3.8 | 5285 | 92.8 | 90.8 | 94.1 | 90.8 |
| 2025-08-07 | 14.97 (-0.75) | 5.26 (-0.09) | 1.5 (-0.03) | -2011 | 37.55 | -322 | 6.01 | -79 | 1.48 | 5355 | 90.7 | 93.2 | 94.0 | 90.7 |
| 2025-08-06 | 15.72 (+0.15) | 5.35 (-0.06) | 1.53 (0.0) | 142 | 8.94 | -171 | 10.77 | -28 | 1.76 | 1588 | 92.4 | 93.4 | 93.5 | 92.4 |
| 2025-08-05 | 15.57 (+0.49) | 5.41 (-0.02) | 1.53 (+0.05) | 1664 | 51.04 | -81 | 2.48 | 165 | 5.06 | 3260 | 93.2 | 92.2 | 93.5 | 92.2 |
| 2025-08-04 | 15.08 (+0.11) | 5.43 (-0.03) | 1.48 (0.0) | 409 | 30.03 | -81 | 5.95 | 4 | 0.29 | 1362 | 92.0 | 91.4 | 92.0 | 90.4 |
| 2025-08-01 | 14.97 (+0.11) | 5.46 (-0.02) | 1.48 (0.0) | 486 | 29.35 | -91 | 5.5 | -7 | 0.42 | 1656 | 91.8 | 90.5 | 91.8 | 89.9 |
| 2025-07-31 | 14.86 (-0.01) | 5.48 (0.0) | 1.48 (-0.01) | -54 | 2.67 | 0 | 0.0 | -22 | 1.09 | 2024 | 91.3 | 92.1 | 92.3 | 90.7 |
| 2025-07-30 | 14.87 (+0.17) | 5.48 (0.0) | 1.49 (0.0) | 1006 | 55.09 | 0 | 0.0 | 20 | 1.1 | 1826 | 92.0 | 91.2 | 92.2 | 90.7 |
| 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 | |||
| 2025-07-29 | 14.7 (+0.1) | 5.48 (0.0) | 1.49 (+0.01) | 86 | 3.76 | -1 | 0.04 | 7 | 0.31 | 2289 | 91.0 | 91.8 | 92.6 | 90.8 |
| 2025-07-28 | 14.6 (+0.19) | 5.48 (-0.04) | 1.48 (0.0) | 481 | 44.17 | -115 | 10.56 | 4 | 0.37 | 1089 | 91.3 | 91.5 | 91.7 | 90.5 |
| 2025-07-25 | 14.41 (-0.11) | 5.52 (0.0) | 1.48 (-0.03) | -137 | 10.17 | -2 | 0.15 | -82 | 6.09 | 1347 | 90.9 | 91.8 | 91.8 | 90.8 |
| 2025-07-24 | 14.52 (+0.49) | 5.52 (0.0) | 1.51 (+0.02) | 1601 | 53.49 | -9 | 0.3 | 62 | 2.07 | 2993 | 91.7 | 91.2 | 91.8 | 90.8 |
| 2025-07-23 | 14.03 (+0.96) | 5.52 (0.0) | 1.49 (-0.01) | 3186 | 67.9 | 0 | 0.0 | -44 | 0.94 | 4692 | 90.8 | 89.9 | 91.0 | 89.9 |
| 2025-07-22 | 13.07 (+0.06) | 5.52 (-0.57) | 1.5 (-0.15) | 207 | 5.17 | -547 | 13.65 | -486 | 12.13 | 4006 | 89.2 | 91.3 | 92.0 | 88.9 |
| 2025-07-21 | 13.01 (+0.57) | 6.09 (-0.54) | 1.65 (-0.22) | 2149 | 45.79 | -1756 | 37.42 | -705 | 15.02 | 4693 | 91.2 | 92.0 | 93.0 | 91.2 |
| 2025-07-18 | 12.44 (+0.25) | 6.63 (-0.56) | 1.87 (-0.02) | 822 | 17.66 | -1835 | 39.43 | -68 | 1.46 | 4654 | 91.9 | 93.9 | 94.1 | 91.9 |
| 2025-07-17 | 12.19 (+1.1) | 7.19 (0.0) | 1.89 (+0.02) | 3541 | 61.36 | 3 | 0.05 | 51 | 0.88 | 5771 | 93.4 | 92.5 | 93.8 | 92.1 |
| 2025-07-16 | 11.09 (+0.46) | 7.19 (0.0) | 1.87 (-0.01) | -146 | 2.09 | 0 | 0.0 | -11 | 0.16 | 6990 | 91.7 | 94.5 | 94.5 | 91.7 |
| 2025-07-15 | 10.63 (+0.27) | 7.19 (-0.05) | 1.88 (-0.02) | 1634 | 41.97 | -189 | 4.85 | -90 | 2.31 | 3893 | 90.7 | 90.2 | 90.8 | 89.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-13 | 17.9 (+0.09) | 4.97 (+0.08) | 0.95 (+0.01) | 287 | 2.12 | 238 | 1.76 | 22 | 0.16 | 13512 | 403.0 | 416.5 | 417.0 | 389.0 |
| 2026-07-09 | 17.81 (+0.64) | 4.89 (+0.34) | 0.94 (-0.02) | 974 | 3.36 | 1082 | 3.73 | -65 | 0.22 | 29023 | 410.0 | 416.0 | 420.0 | 397.0 |
| 2026-07-03 | 17.17 (-0.36) | 4.55 (-0.07) | 0.96 (-0.04) | -3091 | 6.98 | -224 | 0.51 | -104 | 0.23 | 44311 | 411.5 | 399.0 | 415.0 | 382.5 |
| 2026-06-26 | 17.53 (-0.94) | 4.62 (-0.23) | 1.0 (-0.28) | -5009 | 8.78 | -740 | 1.3 | -921 | 1.62 | 57020 | 397.5 | 434.0 | 443.0 | 396.0 |
| 2026-06-18 | 18.47 (+1.52) | 4.85 (-0.43) | 1.28 (-0.08) | 4438 | 8.81 | -1349 | 2.68 | -246 | 0.49 | 50371 | 423.0 | 414.5 | 435.0 | 405.5 |
| 2026-06-12 | 16.95 (-0.86) | 5.28 (-0.18) | 1.36 (-0.15) | -3402 | 5.48 | -561 | 0.9 | -480 | 0.77 | 62131 | 405.5 | 379.5 | 425.0 | 378.0 |
| 2026-06-05 | 17.81 (+0.51) | 5.46 (+0.14) | 1.51 (+0.03) | 1356 | 0.9 | 447 | 0.3 | 113 | 0.07 | 151016 | 421.5 | 422.0 | 481.0 | 414.5 |
| 2026-05-29 | 17.3 (+0.38) | 5.32 (-1.11) | 1.48 (-0.28) | -60 | 0.08 | -3536 | 4.73 | -904 | 1.21 | 74787 | 415.0 | 421.5 | 437.5 | 403.0 |
| 2026-05-22 | 16.92 (-0.54) | 6.43 (-0.72) | 1.76 (-0.12) | -2876 | 4.28 | -2279 | 3.4 | -370 | 0.55 | 67124 | 417.5 | 413.0 | 428.0 | 385.0 |
| 2026-05-15 | 17.46 (-0.11) | 7.15 (-2.27) | 1.88 (-0.12) | -496 | 0.51 | -7201 | 7.36 | -387 | 0.4 | 97795 | 425.0 | 464.5 | 469.0 | 424.5 |
| 2026-05-08 | 17.57 (+0.89) | 9.42 (-2.66) | 2.0 (-0.06) | 1113 | 0.62 | -8449 | 4.72 | -194 | 0.11 | 179034 | 448.5 | 446.5 | 494.0 | 432.0 |
| 2026-04-30 | 16.68 (-1.37) | 12.08 (+0.39) | 2.06 (-0.69) | -7744 | 4.11 | 1234 | 0.65 | -2188 | 1.16 | 188484 | 436.0 | 416.5 | 484.0 | 411.0 |
| 2026-04-24 | 18.05 (-0.95) | 11.69 (-0.49) | 2.75 (-0.14) | -6563 | 3.45 | -1432 | 0.75 | -442 | 0.23 | 190433 | 400.0 | 368.0 | 452.0 | 346.0 |
| 2026-04-17 | 19.0 (+0.32) | 12.18 (-1.81) | 2.89 (-0.01) | -2973 | 2.76 | -5743 | 5.34 | -20 | 0.02 | 107577 | 368.5 | 374.5 | 392.5 | 355.0 |
| 2026-04-10 | 18.68 (-3.63) | 13.99 (-0.05) | 2.9 (-0.11) | -12457 | 13.78 | -178 | 0.2 | -372 | 0.41 | 90387 | 372.0 | 378.0 | 397.5 | 356.0 |
| 2026-04-02 | 22.31 (-1.94) | 14.04 (+0.07) | 3.01 (-0.19) | -8418 | 15.82 | 237 | 0.45 | -574 | 1.08 | 53226 | 361.5 | 378.0 | 397.5 | 335.0 |
| 2026-03-27 | 24.25 (-3.19) | 13.97 (+0.04) | 3.2 (-0.18) | -960 | 1.99 | -1071 | 2.22 | -874 | 1.81 | 48231 | 390.5 | 412.0 | 427.0 | 334.0 |
| 2026-03-20 | 27.44 (-0.59) | 13.93 (+0.88) | 3.38 (-1.03) | -2268 | 2.81 | 2871 | 3.56 | -3354 | 4.15 | 80757 | 457.5 | 375.0 | 525.0 | 374.5 |
| 2026-03-13 | 28.03 (+3.8) | 13.05 (+0.03) | 4.41 (-0.18) | 11961 | 6.66 | 109 | 0.06 | -578 | 0.32 | 179489 | 359.5 | 265.0 | 365.0 | 264.5 |
| 2026-03-06 | 24.23 (-1.24) | 13.02 (-0.7) | 4.59 (+0.11) | -6075 | 6.33 | -2282 | 2.38 | 362 | 0.38 | 95924 | 287.5 | 262.5 | 299.0 | 253.0 |
| 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 | 25.47 (-2.28) | 13.72 (-0.78) | 4.48 (-0.65) | -10051 | 12.83 | -2567 | 3.28 | -2141 | 2.73 | 78348 | 285.5 | 304.0 | 316.0 | 280.5 |
| 2026-02-11 | 27.75 (+0.64) | 14.5 (-0.31) | 5.13 (-0.52) | 1932 | 4.86 | -998 | 2.51 | -1703 | 4.28 | 39768 | 294.0 | 324.0 | 325.0 | 290.0 |
| 2026-02-06 | 27.11 (-0.93) | 14.81 (-0.53) | 5.65 (-0.21) | -4599 | 4.16 | -1723 | 1.56 | -660 | 0.6 | 110561 | 306.5 | 350.0 | 361.5 | 300.5 |
| 2026-01-30 | 28.04 (-2.7) | 15.34 (+0.34) | 5.86 (-0.26) | -9697 | 8.49 | 1121 | 0.98 | -834 | 0.73 | 114186 | 363.5 | 345.0 | 389.5 | 333.0 |
| 2026-01-23 | 30.74 (-0.08) | 15.0 (-0.29) | 6.12 (-0.13) | -374 | 0.82 | -668 | 1.46 | -434 | 0.95 | 45739 | 314.5 | 310.0 | 326.0 | 270.0 |
| 2026-01-16 | 30.82 (+0.65) | 15.29 (-0.12) | 6.25 (-0.24) | 2049 | 18.48 | -385 | 3.47 | -791 | 7.13 | 11089 | 294.5 | 265.0 | 300.0 | 262.0 |
| 2026-01-09 | 30.17 (+1.15) | 15.41 (+0.26) | 6.49 (-0.49) | 3580 | 14.79 | 844 | 3.49 | -1611 | 6.66 | 24204 | 257.5 | 295.0 | 299.5 | 257.5 |
| 2026-01-02 | 29.02 (+0.12) | 15.15 (+0.04) | 6.98 (+0.08) | 378 | 5.4 | 143 | 2.04 | 276 | 3.94 | 6997 | 280.5 | 278.5 | 282.0 | 270.5 |
| 2025-12-31 | 28.9 (+2.83) | 15.11 (+1.08) | 6.9 (+1.72) | 7223 | 5.41 | 1727 | 1.29 | 5598 | 4.19 | 133556 | 77.5 | 223.5 | 286.0 | 77.3 |
| 2025-12-26 | 26.07 (+3.27) | 14.03 (-0.02) | 5.18 (+1.22) | 10324 | 9.06 | -78 | 0.07 | 3990 | 3.5 | 113949 | 221.5 | 195.5 | 233.0 | 194.5 |
| 2025-12-19 | 22.8 (-1.21) | 14.05 (+1.31) | 3.96 (+0.31) | -5352 | 4.99 | 4281 | 3.99 | 1017 | 0.95 | 107272 | 188.5 | 180.5 | 202.0 | 176.0 |
| 2025-12-12 | 24.01 (-1.78) | 12.74 (+0.77) | 3.65 (+0.61) | -7616 | 11.05 | 2500 | 3.63 | 1968 | 2.86 | 68925 | 185.5 | 178.5 | 191.0 | 178.0 |
| 2025-12-05 | 25.79 (-0.62) | 11.97 (-0.75) | 3.04 (+0.44) | -2880 | 6.45 | -2452 | 5.49 | 1428 | 3.2 | 44639 | 177.0 | 178.5 | 183.0 | 171.5 |
| 2025-11-28 | 26.41 (-3.11) | 12.72 (-0.16) | 2.6 (+0.05) | -10539 | 20.01 | -506 | 0.96 | 175 | 0.33 | 52669 | 177.5 | 176.5 | 191.5 | 173.0 |
| 2025-11-21 | 29.52 (+1.21) | 12.88 (-0.2) | 2.55 (-0.63) | 3373 | 4.0 | -652 | 0.77 | -2053 | 2.44 | 84274 | 173.5 | 223.0 | 225.0 | 171.5 |
| 2025-11-14 | 28.31 (-1.15) | 13.08 (+0.84) | 3.18 (+0.49) | -4003 | 2.79 | 2743 | 1.91 | 1611 | 1.12 | 143511 | 213.5 | 201.0 | 233.5 | 195.0 |
| 2025-11-07 | 29.46 (+0.52) | 12.24 (-0.19) | 2.69 (+0.16) | 1530 | 2.15 | -613 | 0.86 | 525 | 0.74 | 71273 | 195.0 | 200.0 | 201.5 | 172.0 |
| 2025-10-31 | 28.94 (-0.4) | 12.43 (+0.21) | 2.53 (-0.09) | -2179 | 1.66 | 656 | 0.5 | -296 | 0.23 | 130904 | 198.0 | 199.0 | 207.0 | 188.0 |
| 2025-10-23 | 29.34 (+0.83) | 12.22 (+0.71) | 2.62 (+0.06) | 2373 | 4.49 | -216 | 0.41 | 191 | 0.36 | 52796 | 186.5 | 191.0 | 191.5 | 175.0 |
| 2025-10-17 | 28.51 (-0.85) | 11.51 (+1.07) | 2.56 (-0.22) | -3322 | 2.05 | 3490 | 2.15 | -713 | 0.44 | 162244 | 188.0 | 165.0 | 196.5 | 165.0 |
| 2025-10-09 | 29.36 (-2.42) | 10.44 (-0.02) | 2.78 (+0.17) | -8105 | 9.6 | -72 | 0.09 | 547 | 0.65 | 84461 | 179.5 | 175.0 | 187.5 | 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 | |||
| 2025-10-03 | 31.78 (-2.09) | 10.46 (+2.94) | 2.61 (+0.44) | -6929 | 7.73 | 9598 | 10.7 | 1434 | 1.6 | 89664 | 173.0 | 153.5 | 174.0 | 152.0 |
| 2025-09-26 | 33.87 (+2.77) | 7.52 (+1.05) | 2.17 (+0.06) | 10161 | 9.47 | 3419 | 3.19 | 198 | 0.18 | 107269 | 143.0 | 141.0 | 155.0 | 139.0 |
| 2025-09-19 | 31.1 (+1.28) | 6.47 (+1.2) | 2.11 (+0.01) | 11575 | 9.14 | 3899 | 3.08 | 31 | 0.02 | 126644 | 139.0 | 129.5 | 142.0 | 122.0 |
| 2025-09-12 | 29.82 (+4.17) | 5.27 (-0.05) | 2.1 (-0.01) | 14139 | 19.82 | -166 | 0.23 | -25 | 0.04 | 71343 | 120.5 | 113.0 | 124.0 | 108.5 |
| 2025-09-05 | 25.65 (+2.98) | 5.32 (+0.06) | 2.11 (+0.3) | 9926 | 23.4 | 201 | 0.47 | 973 | 2.29 | 42414 | 110.0 | 102.5 | 110.0 | 99.3 |
| 2025-08-29 | 22.67 (+3.37) | 5.26 (+0.04) | 1.81 (+0.13) | 10841 | 32.92 | 118 | 0.36 | 405 | 1.23 | 32930 | 102.5 | 97.9 | 106.5 | 97.7 |
| 2025-08-22 | 19.3 (+0.05) | 5.22 (+0.03) | 1.68 (-0.02) | 386 | 2.39 | 98 | 0.61 | -46 | 0.28 | 16158 | 96.4 | 99.0 | 100.0 | 94.2 |
| 2025-08-15 | 19.25 (+3.53) | 5.19 (0.0) | 1.7 (+0.14) | 12177 | 26.71 | 9 | 0.02 | 437 | 0.96 | 45593 | 99.4 | 93.0 | 101.0 | 92.2 |
| 2025-08-08 | 15.72 (+0.75) | 5.19 (-0.27) | 1.56 (+0.08) | 2479 | 14.71 | -872 | 5.18 | 263 | 1.56 | 16850 | 92.8 | 91.4 | 94.1 | 90.4 |
| 2025-08-01 | 14.97 (+0.56) | 5.46 (-0.06) | 1.48 (0.0) | 2005 | 22.57 | -207 | 2.33 | 2 | 0.02 | 8884 | 91.8 | 91.5 | 92.6 | 89.9 |
| 2025-07-25 | 14.41 (+1.97) | 5.52 (-1.11) | 1.48 (-0.39) | 7006 | 39.51 | -2314 | 13.05 | -1255 | 7.08 | 17731 | 90.9 | 92.0 | 93.0 | 88.9 |
| 2025-07-18 | 12.44 (+2.69) | 6.63 (-0.61) | 1.87 (-0.04) | 8033 | 29.96 | -2021 | 7.54 | -127 | 0.47 | 26808 | 91.9 | 90.4 | 94.5 | 88.5 |
| 2025-07-11 | 9.75 (-2.28) | 7.24 (+2.66) | 1.91 (+0.27) | -8385 | 19.24 | 8689 | 19.94 | 857 | 1.97 | 43575 | 94.7 | 93.6 | 97.7 | 92.1 |
| 2025-07-04 | 12.03 (-2.41) | 4.58 (+1.65) | 1.64 (-0.01) | -6210 | 24.02 | 5371 | 20.78 | -21 | 0.08 | 25849 | 93.6 | 94.1 | 96.9 | 92.9 |
| 2025-06-27 | 14.44 (-0.73) | 2.93 (-0.68) | 1.65 (-0.01) | -2965 | 5.37 | -2213 | 4.01 | -26 | 0.05 | 55232 | 93.8 | 93.8 | 101.0 | 93.6 |
| 2025-06-20 | 15.17 (+0.11) | 3.61 (-0.1) | 1.66 (+0.02) | 1166 | 2.46 | -327 | 0.69 | 42 | 0.09 | 47454 | 93.8 | 96.2 | 101.5 | 92.3 |
| 2025-06-13 | 15.06 (-0.93) | 3.71 (+0.1) | 1.64 (+0.03) | -2658 | 5.46 | 334 | 0.69 | 114 | 0.23 | 48708 | 95.7 | 100.5 | 102.5 | 95.6 |
| 2025-06-06 | 15.99 (+0.72) | 3.61 (+0.66) | 1.61 (+0.31) | 3045 | 10.66 | 2133 | 7.46 | 996 | 3.49 | 28576 | 99.0 | 92.3 | 99.0 | 90.1 |
| 2025-05-29 | 15.27 (+0.08) | 2.95 (+0.19) | 1.3 (-0.03) | 2043 | 18.38 | 621 | 5.59 | -77 | 0.69 | 11116 | 92.8 | 92.3 | 93.6 | 90.7 |
| 2025-05-23 | 15.19 (+0.06) | 2.76 (+0.07) | 1.33 (+0.05) | 1314 | 5.34 | 246 | 1.0 | 158 | 0.64 | 24596 | 92.5 | 91.7 | 94.6 | 90.8 |
| 2025-05-16 | 15.13 (+1.24) | 2.69 (-0.27) | 1.28 (+0.09) | 4919 | 14.26 | -907 | 2.63 | 286 | 0.83 | 34495 | 92.2 | 86.6 | 93.6 | 86.4 |
| 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 | |||
| 2025-05-09 | 13.89 (+0.89) | 2.96 (-0.23) | 1.19 (-0.02) | 2532 | 17.34 | -737 | 5.05 | -79 | 0.54 | 14599 | 86.3 | 86.4 | 87.6 | 82.1 |
| 2025-05-02 | 13.0 (+1.22) | 3.19 (0.0) | 1.21 (-0.03) | 3911 | 32.45 | 0 | 0.0 | -67 | 0.56 | 12053 | 85.7 | 83.4 | 85.8 | 81.2 |
| 2025-04-25 | 11.78 (+1.39) | 3.19 (-0.14) | 1.24 (-0.06) | 3203 | 12.7 | 747 | 2.96 | -210 | 0.83 | 25224 | 82.6 | 79.7 | 83.5 | 78.8 |
| 2025-04-18 | 10.39 (-0.47) | 3.33 (+0.12) | 1.3 (-0.17) | -1458 | 7.02 | 399 | 1.92 | -550 | 2.65 | 20767 | 80.0 | 80.4 | 81.4 | 77.5 |
| 2025-04-11 | 10.86 (-0.62) | 3.21 (-0.54) | 1.47 (-0.13) | -2408 | 8.65 | -1776 | 6.38 | -425 | 1.53 | 27824 | 76.4 | 81.7 | 81.7 | 66.8 |
| 2025-04-02 | 11.48 (-0.05) | 3.75 (+0.72) | 1.6 (-0.04) | -599 | 4.21 | 2339 | 16.43 | -118 | 0.83 | 14234 | 90.7 | 84.7 | 91.8 | 84.2 |
| 2025-03-28 | 11.53 (-0.51) | 3.03 (+0.08) | 1.64 (-0.17) | -599 | 2.47 | 267 | 1.1 | -555 | 2.29 | 24279 | 87.9 | 94.5 | 94.6 | 87.9 |
| 2025-03-21 | 12.04 (+1.21) | 2.95 (+0.48) | 1.81 (+0.04) | 5714 | 8.77 | 1551 | 2.38 | 107 | 0.16 | 65149 | 93.9 | 95.0 | 98.9 | 93.8 |
| 2025-03-14 | 10.83 (+0.94) | 2.47 (+1.51) | 1.77 (+0.28) | 5684 | 5.39 | 4922 | 4.67 | 922 | 0.87 | 105494 | 93.8 | 88.4 | 96.3 | 87.8 |
| 2025-03-07 | 9.89 (+0.87) | 0.96 (+0.05) | 1.49 (+0.06) | 2664 | 16.17 | 179 | 1.09 | 180 | 1.09 | 16478 | 87.1 | 85.0 | 87.7 | 82.7 |
| 2025-02-27 | 9.02 (-3.7) | 0.91 (-0.09) | 1.43 (-0.27) | 23 | 0.26 | -1 | 0.01 | -362 | 4.12 | 8789 | 85.7 | 85.4 | 88.0 | 85.2 |
| 2025-02-21 | 12.72 (+2.19) | 1.0 (+0.14) | 1.7 (+0.08) | 6813 | 22.86 | 411 | 1.38 | 248 | 0.83 | 29805 | 86.4 | 82.0 | 88.5 | 81.9 |
| 2025-02-14 | 10.53 (+0.87) | 0.86 (0.0) | 1.62 (+0.01) | 1980 | 11.93 | 1 | 0.01 | 25 | 0.15 | 16596 | 81.5 | 76.0 | 82.0 | 75.5 |
| 2025-02-07 | 9.66 (-0.16) | 0.86 (0.0) | 1.61 (0.0) | -391 | 5.76 | 3 | 0.04 | 10 | 0.15 | 6783 | 76.5 | 75.8 | 77.2 | 74.2 |
| 2025-01-22 | 9.82 (-0.13) | 0.86 (+0.01) | 1.61 (-0.03) | 64 | 1.65 | 0 | 0.0 | -113 | 2.91 | 3885 | 77.0 | 77.2 | 78.2 | 76.4 |
| 2025-01-17 | 9.95 (+0.12) | 0.85 (-0.24) | 1.64 (+0.2) | 1950 | 14.62 | -703 | 5.27 | 594 | 4.45 | 13335 | 77.2 | 75.7 | 77.9 | 71.4 |
| 2025-01-10 | 9.83 (+0.31) | 1.09 (-1.96) | 1.44 (-0.02) | 144 | 0.92 | -4001 | 25.55 | -50 | 0.32 | 15657 | 76.3 | 78.7 | 80.9 | 76.0 |
| 2024-12-31 | 9.52 (+0.08) | 3.05 (-0.3) | 1.46 (-0.02) | -10429 | 26.91 | -3071 | 7.92 | -739 | 1.91 | 38752 | 97.0 | 103.0 | 103.5 | 96.3 |
| 2024-12-27 | 9.44 (+0.06) | 3.35 (-0.02) | 1.48 (+0.03) | 162 | 3.33 | -58 | 1.19 | 79 | 1.62 | 4870 | 79.3 | 79.4 | 80.6 | 78.8 |
| 2024-12-20 | 9.38 (-0.24) | 3.37 (+0.03) | 1.45 (-0.06) | -922 | 6.19 | 84 | 0.56 | -178 | 1.2 | 14894 | 78.9 | 79.8 | 81.9 | 77.0 |
| 2024-12-13 | 9.62 (-1.16) | 3.34 (-0.08) | 1.51 (+0.04) | -3507 | 25.65 | -255 | 1.87 | 101 | 0.74 | 13672 | 80.1 | 87.3 | 87.4 | 80.0 |
| 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 | |||
| 2024-12-06 | 10.78 (-0.66) | 3.42 (-0.14) | 1.47 (+0.01) | -2051 | 28.87 | -416 | 5.86 | 31 | 0.44 | 7104 | 86.6 | 87.4 | 88.5 | 86.6 |
| 2024-11-29 | 11.44 (-0.15) | 3.56 (-0.03) | 1.46 (-0.01) | -326 | 4.22 | -62 | 0.8 | -9 | 0.12 | 7727 | 87.2 | 91.2 | 91.2 | 86.4 |
| 2024-11-22 | 11.59 (+1.09) | 3.59 (-0.03) | 1.47 (0.0) | 3155 | 37.3 | -103 | 1.22 | -1 | 0.01 | 8458 | 90.9 | 88.5 | 91.4 | 87.5 |
| 2024-11-15 | 10.5 (-0.21) | 3.62 (-0.09) | 1.47 (-0.05) | -20 | 0.17 | -249 | 2.15 | -162 | 1.4 | 11600 | 88.8 | 92.1 | 92.3 | 88.6 |
| 2024-11-08 | 10.71 (+0.2) | 3.71 (-0.16) | 1.52 (+0.03) | 471 | 3.55 | -494 | 3.73 | 84 | 0.63 | 13261 | 90.0 | 85.6 | 91.0 | 84.5 |
| 2024-11-01 | 10.51 (-0.14) | 3.87 (-0.03) | 1.49 (-0.05) | -672 | 11.09 | -86 | 1.42 | -132 | 2.18 | 6061 | 86.1 | 87.6 | 87.6 | 83.6 |
| 2024-10-25 | 10.65 (+0.24) | 3.9 (+1.03) | 1.54 (-0.02) | 1095 | 15.23 | -193 | 2.68 | -67 | 0.93 | 7191 | 87.6 | 88.5 | 89.9 | 87.3 |
| 2024-10-18 | 10.41 (+0.17) | 2.87 (-0.06) | 1.56 (-0.04) | -15 | 0.21 | -196 | 2.8 | -122 | 1.74 | 6993 | 88.5 | 87.9 | 89.0 | 86.5 |
| 2024-10-11 | 10.24 (-0.24) | 2.93 (-0.01) | 1.6 (-0.05) | -1272 | 19.19 | -12 | 0.18 | -153 | 2.31 | 6627 | 87.9 | 89.2 | 89.7 | 87.8 |
| 2024-10-04 | 10.48 (+0.29) | 2.94 (-0.06) | 1.65 (-0.03) | 243 | 3.76 | -184 | 2.85 | -89 | 1.38 | 6458 | 88.9 | 89.1 | 89.3 | 88.0 |
| 2024-09-27 | 10.19 (-0.5) | 3.0 (-0.05) | 1.68 (+0.07) | -1477 | 7.58 | -130 | 0.67 | 223 | 1.14 | 19477 | 90.6 | 89.0 | 95.0 | 88.7 |
| 2024-09-20 | 10.69 (-0.43) | 3.05 (-0.04) | 1.61 (-0.06) | -1484 | 13.08 | -127 | 1.12 | -197 | 1.74 | 11343 | 89.0 | 88.5 | 90.0 | 87.8 |
| 2024-09-13 | 11.12 (-0.27) | 3.09 (-0.05) | 1.67 (-0.02) | -1521 | 14.44 | -139 | 1.32 | -32 | 0.3 | 10532 | 88.1 | 87.1 | 88.7 | 85.2 |
| 2024-09-06 | 11.39 (+1.67) | 3.14 (+0.23) | 1.69 (-0.21) | -4550 | 24.82 | 682 | 3.72 | -627 | 3.42 | 18331 | 89.0 | 94.9 | 95.0 | 86.6 |
| 2024-08-30 | 9.72 (-0.65) | 2.91 (+0.1) | 1.9 (-0.01) | -3543 | 13.33 | 275 | 1.03 | -25 | 0.09 | 26577 | 94.6 | 95.7 | 98.6 | 93.9 |
| 2024-08-23 | 10.37 (-0.48) | 2.81 (-0.01) | 1.91 (-0.23) | -2117 | 14.77 | -8 | 0.06 | -701 | 4.89 | 14332 | 94.2 | 96.5 | 97.8 | 92.8 |
| 2024-08-16 | 10.85 (-0.28) | 2.82 (-0.01) | 2.14 (+0.14) | -2162 | 8.34 | -38 | 0.15 | 425 | 1.64 | 25924 | 96.5 | 93.7 | 98.3 | 91.7 |
| 2024-08-09 | 11.13 (-0.26) | 2.83 (-0.04) | 2.0 (-0.19) | -1833 | 6.28 | -138 | 0.47 | -567 | 1.94 | 29192 | 93.1 | 89.0 | 96.3 | 79.0 |
| 2024-08-02 | 11.39 (-0.13) | 2.87 (+0.12) | 2.19 (-0.04) | -1643 | 11.66 | 368 | 2.61 | -115 | 0.82 | 14093 | 91.9 | 93.5 | 95.8 | 90.7 |
| 2024-07-26 | 11.52 (-0.12) | 2.75 (-1.21) | 2.23 (-0.11) | -1063 | 9.55 | -423 | 3.8 | -331 | 2.97 | 11131 | 92.3 | 96.8 | 97.1 | 90.0 |
| 2024-07-19 | 11.64 (-1.05) | 3.96 (-0.93) | 2.34 (-0.24) | -4845 | 17.96 | -2759 | 10.23 | -707 | 2.62 | 26982 | 97.0 | 103.0 | 103.0 | 97.0 |
| 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 | |||
| 2024-07-12 | 12.69 (-1.92) | 4.89 (+0.22) | 2.58 (-0.14) | -7437 | 23.4 | 655 | 2.06 | -409 | 1.29 | 31778 | 102.0 | 111.0 | 112.0 | 100.0 |
| 2024-07-05 | 14.61 (-0.15) | 4.67 (+1.34) | 2.72 (+0.01) | -587 | 2.14 | 3956 | 14.4 | 40 | 0.15 | 27481 | 110.0 | 108.5 | 113.0 | 106.5 |
| 2024-06-28 | 14.76 (-1.53) | 3.33 (+1.62) | 2.71 (-0.04) | -4338 | 12.59 | 4792 | 13.91 | -119 | 0.35 | 34443 | 108.0 | 112.5 | 112.5 | 103.0 |
| 2024-06-21 | 16.29 (+0.25) | 1.71 (-0.7) | 2.75 (-0.02) | 1081 | 3.63 | -2071 | 6.95 | -75 | 0.25 | 29778 | 112.5 | 113.0 | 115.0 | 111.0 |
| 2024-06-14 | 16.04 (+0.62) | 2.41 (-1.13) | 2.77 (-0.14) | 2779 | 7.5 | -3339 | 9.02 | -399 | 1.08 | 37030 | 113.5 | 109.0 | 115.0 | 106.5 |
| 2024-06-07 | 15.42 (-0.01) | 3.54 (-0.03) | 2.91 (-0.21) | -112 | 0.18 | -101 | 0.16 | -638 | 1.03 | 61991 | 109.5 | 114.5 | 118.5 | 107.5 |
| 2024-05-31 | 15.43 (-1.37) | 3.57 (+0.07) | 3.12 (-0.09) | -4548 | 8.59 | 212 | 0.4 | -271 | 0.51 | 52948 | 114.0 | 114.0 | 117.5 | 110.5 |
| 2024-05-24 | 16.8 (-0.64) | 3.5 (+0.59) | 3.21 (-0.07) | -2018 | 4.28 | 1765 | 3.74 | -189 | 0.4 | 47185 | 113.0 | 108.5 | 114.5 | 107.0 |
| 2024-05-17 | 17.44 (-1.34) | 2.91 (+0.56) | 3.28 (-0.26) | -4079 | 5.68 | 1633 | 2.27 | -781 | 1.09 | 71785 | 108.0 | 119.0 | 119.0 | 106.0 |
| 2024-05-10 | 18.78 (+3.78) | 2.35 (+1.28) | 3.54 (+0.36) | 11698 | 6.85 | 3807 | 2.23 | 1070 | 0.63 | 170860 | 118.0 | 109.0 | 121.5 | 106.0 |
| 2024-05-03 | 15.0 (+0.81) | 1.07 (0.0) | 3.18 (+0.35) | 2331 | 12.49 | -1 | 0.01 | 1044 | 5.59 | 18667 | 104.0 | 100.0 | 104.5 | 98.5 |
| 2024-04-26 | 14.19 (-0.91) | 1.07 (+0.96) | 2.83 (+0.05) | -2505 | 7.09 | 631 | 1.79 | 142 | 0.4 | 35312 | 99.1 | 96.3 | 101.0 | 93.1 |
| 2024-04-19 | 15.1 (-3.46) | 0.11 (+0.08) | 2.78 (-0.8) | -10926 | 12.03 | 230 | 0.25 | -2364 | 2.6 | 90844 | 96.2 | 111.5 | 117.0 | 94.0 |
| 2024-04-12 | 18.56 (+3.79) | 0.03 (+0.03) | 3.58 (+1.1) | 12005 | 8.57 | -1386 | 0.99 | 3229 | 2.3 | 140137 | 113.0 | 99.6 | 116.0 | 99.6 |
| 2024-04-03 | 14.77 (+1.01) | 0.0 (-0.3) | 2.48 (+0.09) | 3722 | 16.98 | -1297 | 5.92 | 272 | 1.24 | 21919 | 100.0 | 99.6 | 103.0 | 98.5 |
| 2024-03-29 | 13.76 (+1.31) | 0.3 (-0.33) | 2.39 (-0.04) | 4224 | 14.98 | -968 | 3.43 | -123 | 0.44 | 28198 | 98.7 | 98.7 | 100.5 | 96.2 |
| 2024-03-22 | 12.45 (+1.72) | 0.63 (-0.03) | 2.43 (+0.11) | 4921 | 11.78 | -82 | 0.2 | 343 | 0.82 | 41757 | 98.7 | 96.5 | 102.0 | 95.6 |
| 2024-03-15 | 10.73 (-0.32) | 0.66 (-0.03) | 2.32 (-0.04) | -363 | 1.66 | -103 | 0.47 | -111 | 0.51 | 21835 | 95.6 | 95.2 | 99.1 | 94.5 |
| 2024-03-08 | 11.05 (-1.7) | 0.69 (-0.93) | 2.36 (-0.43) | -4152 | 10.1 | -2728 | 6.64 | -1286 | 3.13 | 41113 | 94.2 | 102.0 | 102.0 | 93.0 |
| 2024-03-01 | 12.75 (-0.06) | 1.62 (-0.8) | 2.79 (+0.03) | -685 | 2.24 | -2373 | 7.77 | 80 | 0.26 | 30534 | 99.2 | 100.5 | 102.0 | 97.7 |
| 2024-02-23 | 12.81 (+0.35) | 2.42 (+0.19) | 2.76 (+0.4) | 1336 | 2.29 | 548 | 0.94 | 1192 | 2.04 | 58383 | 100.0 | 97.1 | 104.0 | 96.4 |
| 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 | |||
| 2024-02-16 | 12.46 (+0.86) | 2.23 (-0.53) | 2.36 (+0.02) | 2815 | 23.18 | -1580 | 13.01 | 68 | 0.56 | 12146 | 97.3 | 96.5 | 97.8 | 96.0 |
| 2024-02-05 | 11.6 (-0.2) | 2.76 (-0.01) | 2.34 (-0.04) | -786 | 27.46 | -1 | 0.03 | -140 | 4.89 | 2862 | 95.1 | 96.3 | 96.4 | 94.8 |
| 2024-02-02 | 11.8 (+0.23) | 2.77 (-0.3) | 2.38 (+0.08) | 1961 | 13.87 | -908 | 6.42 | 243 | 1.72 | 14137 | 96.0 | 94.5 | 97.0 | 94.0 |
| 2024-01-26 | 11.57 (-1.13) | 3.07 (-0.45) | 2.3 (+0.05) | -5002 | 12.77 | -1485 | 3.79 | 168 | 0.43 | 39158 | 94.5 | 95.0 | 101.0 | 94.3 |
| 2024-01-19 | 12.7 (-0.06) | 3.52 (+0.12) | 2.25 (+0.12) | -528 | 1.56 | 348 | 1.03 | 356 | 1.05 | 33865 | 94.0 | 95.0 | 99.1 | 91.2 |
| 2024-01-12 | 12.76 (-4.78) | 3.4 (-0.96) | 2.13 (-0.47) | -5123 | 15.05 | -551 | 1.62 | -632 | 1.86 | 34040 | 94.4 | 96.0 | 99.2 | 94.1 |
| 2023-12-29 | 17.54 (+0.21) | 4.36 (+0.33) | 2.6 (+0.02) | 616 | 0.99 | 968 | 1.56 | 42 | 0.07 | 62140 | 103.0 | 102.0 | 109.5 | 100.0 |
| 2023-12-22 | 17.33 (-0.65) | 4.03 (+0.12) | 2.58 (-0.29) | -2235 | 5.68 | 356 | 0.9 | -850 | 2.16 | 39383 | 101.0 | 102.5 | 105.0 | 98.2 |
| 2023-12-15 | 17.98 (-0.02) | 3.91 (+0.34) | 2.87 (-0.2) | 1199 | 2.11 | 1011 | 1.78 | -594 | 1.04 | 56942 | 102.0 | 104.5 | 107.5 | 101.0 |
| 2023-12-08 | 18.0 (+2.74) | 3.57 (-0.69) | 3.07 (-0.11) | 8266 | 11.78 | -2017 | 2.87 | -299 | 0.43 | 70177 | 104.0 | 101.0 | 105.0 | 97.5 |
| 2023-12-01 | 15.26 (+0.68) | 4.26 (-1.13) | 3.18 (-0.16) | 2321 | 4.88 | -3319 | 6.98 | -482 | 1.01 | 47546 | 99.6 | 96.8 | 102.5 | 94.0 |
| 2023-11-24 | 14.58 (-1.76) | 5.39 (-0.34) | 3.34 (-0.09) | -5410 | 12.28 | -1015 | 2.3 | -282 | 0.64 | 44048 | 96.3 | 97.8 | 101.5 | 96.2 |
| 2023-11-17 | 16.34 (-1.87) | 5.73 (-0.99) | 3.43 (-0.33) | -4369 | 6.7 | -2888 | 4.43 | -960 | 1.47 | 65187 | 97.7 | 103.5 | 107.5 | 97.5 |
| 2023-11-10 | 18.21 (+0.12) | 6.72 (-0.62) | 3.76 (+0.33) | -1152 | 1.69 | -1835 | 2.7 | 985 | 1.45 | 68079 | 101.5 | 102.0 | 105.5 | 99.5 |
| 2023-11-03 | 18.09 (-0.26) | 7.34 (-0.01) | 3.43 (+0.26) | -905 | 1.23 | -35 | 0.05 | 749 | 1.01 | 73865 | 100.5 | 97.0 | 101.5 | 95.0 |
| 2023-10-27 | 18.35 (+0.83) | 7.35 (-1.6) | 3.17 (-0.46) | 3026 | 3.45 | -3728 | 4.25 | -1362 | 1.55 | 87811 | 94.1 | 105.0 | 109.0 | 94.0 |
| 2023-10-20 | 17.52 (+1.25) | 8.95 (+1.76) | 3.63 (-0.01) | 3257 | 2.35 | 5170 | 3.73 | -21 | 0.02 | 138536 | 105.0 | 97.2 | 107.5 | 94.6 |
| 2023-10-13 | 16.27 (+0.88) | 7.19 (+0.98) | 3.64 (+0.12) | 3590 | 7.14 | 2866 | 5.7 | 355 | 0.71 | 50280 | 96.7 | 94.1 | 98.9 | 91.5 |
| 2023-10-06 | 15.39 (+1.66) | 6.21 (+1.16) | 3.52 (+0.52) | 5142 | 5.06 | 3421 | 3.37 | 1516 | 1.49 | 101586 | 93.0 | 85.9 | 95.5 | 85.7 |
| 2023-09-28 | 13.73 (-1.23) | 5.05 (-0.63) | 3.0 (-0.36) | -1961 | 8.4 | -159 | 0.68 | -36 | 0.15 | 23342 | 84.5 | 89.8 | 90.3 | 84.2 |
| 2023-09-22 | 14.96 (-0.34) | 5.68 (+0.15) | 3.36 (-1.15) | -372 | 0.93 | 391 | 0.98 | -3032 | 7.57 | 40042 | 89.3 | 91.9 | 92.9 | 86.0 |
| 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 | 15.3 (+1.73) | 5.53 (+2.72) | 4.51 (+1.12) | 3879 | 3.85 | 7170 | 7.11 | 2960 | 2.93 | 100867 | 93.4 | 88.4 | 93.8 | 87.5 |
| 2023-09-08 | 13.57 (-0.97) | 2.81 (+0.12) | 3.39 (+0.02) | -3344 | 7.49 | 320 | 0.72 | 58 | 0.13 | 44624 | 86.9 | 89.0 | 91.2 | 85.7 |
| 2023-09-01 | 14.54 (+1.96) | 2.69 (+0.68) | 3.37 (+0.85) | 6486 | 10.29 | 1801 | 2.86 | 2229 | 3.54 | 63018 | 87.9 | 78.2 | 89.5 | 75.8 |
| 2023-08-25 | 12.58 (+0.03) | 2.01 (+0.23) | 2.52 (+0.06) | 398 | 3.01 | 595 | 4.5 | 154 | 1.16 | 13232 | 79.2 | 76.8 | 82.0 | 76.1 |
| 2023-08-18 | 12.55 (+1.0) | 1.78 (-0.92) | 2.46 (-0.06) | 3651 | 18.65 | -2427 | 12.4 | -147 | 0.75 | 19578 | 76.0 | 75.4 | 78.4 | 72.1 |
| 2023-08-11 | 11.55 (-1.12) | 2.7 (-0.99) | 2.52 (-0.13) | -3718 | 15.58 | -2600 | 10.89 | -361 | 1.51 | 23868 | 76.0 | 79.9 | 84.2 | 75.4 |
| 2023-08-04 | 12.67 (-0.49) | 3.69 (-0.13) | 2.65 (-0.08) | -1174 | 7.1 | -342 | 2.07 | -200 | 1.21 | 16531 | 79.6 | 84.9 | 85.2 | 78.3 |
| 2023-07-28 | 13.16 (+1.14) | 3.82 (-0.69) | 2.73 (+0.01) | 1901 | 6.29 | -2000 | 6.61 | -73 | 0.24 | 30235 | 83.7 | 80.1 | 83.8 | 76.0 |
| 2023-07-21 | 12.02 (+0.33) | 4.51 (-1.5) | 2.72 (-0.38) | 1686 | 6.53 | -3999 | 15.49 | -1033 | 4.0 | 25815 | 79.8 | 85.5 | 85.8 | 78.2 |
| 2023-07-14 | 11.69 (+0.34) | 6.01 (-1.01) | 3.1 (+0.09) | 63 | 0.22 | -2717 | 9.53 | 249 | 0.87 | 28521 | 85.7 | 83.1 | 85.9 | 81.2 |
| 2023-07-07 | 11.35 (-0.99) | 7.02 (-0.86) | 3.01 (-0.44) | -3719 | 6.18 | -2171 | 3.61 | -1178 | 1.96 | 60132 | 83.3 | 89.0 | 95.6 | 82.4 |
| 2023-06-30 | 12.34 (-0.19) | 7.88 (+2.01) | 3.45 (-0.08) | -2406 | 3.12 | 5358 | 6.94 | -212 | 0.27 | 77176 | 89.0 | 89.5 | 92.7 | 83.5 |
| 2023-06-21 | 12.53 (-2.3) | 5.87 (+1.6) | 3.53 (-0.56) | -6362 | 17.53 | 4285 | 11.81 | -1502 | 4.14 | 36290 | 90.6 | 92.0 | 94.3 | 89.1 |
| 2023-06-16 | 14.83 (+1.12) | 4.27 (+0.8) | 4.09 (+1.19) | 3223 | 3.53 | 2141 | 2.35 | 3194 | 3.5 | 91191 | 92.1 | 85.5 | 94.5 | 84.5 |
| 2023-06-09 | 13.71 (-0.85) | 3.47 (+0.24) | 2.9 (-0.18) | -2222 | 6.5 | 646 | 1.89 | -480 | 1.4 | 34198 | 84.0 | 86.1 | 86.2 | 80.9 |
| 2023-06-02 | 14.56 (+1.95) | 3.23 (-0.27) | 3.08 (+0.65) | 5730 | 6.01 | -713 | 0.75 | 1740 | 1.83 | 95266 | 85.6 | 77.7 | 89.3 | 77.6 |
| 2023-05-26 | 12.61 (+0.22) | 3.5 (-0.4) | 2.43 (0.0) | 905 | 8.17 | -1069 | 9.65 | -3 | 0.03 | 11072 | 77.0 | 77.5 | 78.3 | 75.3 |
| 2023-05-19 | 12.39 (+0.02) | 3.9 (+0.35) | 2.43 (+0.28) | 167 | 0.88 | 921 | 4.84 | 731 | 3.84 | 19041 | 76.5 | 72.2 | 79.1 | 71.4 |
| 2023-05-12 | 12.37 (+0.45) | 3.55 (-0.52) | 2.15 (-0.06) | 1285 | 17.64 | -1377 | 18.9 | -147 | 2.02 | 7285 | 72.8 | 74.3 | 74.6 | 70.2 |
| 2023-05-05 | 11.92 (+0.86) | 4.07 (-0.61) | 2.21 (-0.06) | 1866 | 23.04 | -1632 | 20.15 | -159 | 1.96 | 8098 | 73.7 | 75.1 | 76.0 | 72.5 |
| 2023-04-28 | 11.06 (-0.63) | 4.68 (-0.01) | 2.27 (+0.06) | -2244 | 14.65 | -31 | 0.2 | 156 | 1.02 | 15322 | 75.0 | 72.8 | 76.4 | 70.4 |
| 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 | |||
| 2023-04-21 | 11.69 (+0.08) | 4.69 (-1.85) | 2.21 (-0.16) | 213 | 0.96 | -4957 | 22.29 | -437 | 1.97 | 22234 | 72.7 | 78.3 | 78.8 | 72.1 |
| 2023-04-14 | 11.61 (-0.88) | 6.54 (+1.61) | 2.37 (-0.15) | -2547 | 8.38 | 4320 | 14.21 | -384 | 1.26 | 30409 | 79.1 | 80.0 | 83.0 | 77.7 |
| 2023-04-07 | 12.49 (-0.33) | 4.93 (+0.4) | 2.52 (+0.08) | -631 | 4.48 | 1062 | 7.54 | 195 | 1.38 | 14094 | 80.0 | 79.5 | 81.9 | 77.4 |
| 2023-03-31 | 12.82 (-0.07) | 4.53 (+1.44) | 2.44 (-0.17) | 196 | 0.49 | 4431 | 11.06 | -436 | 1.09 | 40067 | 79.5 | 79.0 | 81.7 | 73.0 |
| 2023-03-24 | 12.89 (+1.26) | 3.09 (+1.52) | 2.61 (+0.37) | 3592 | 10.83 | 4080 | 12.3 | 980 | 2.96 | 33164 | 78.5 | 68.4 | 79.3 | 68.1 |
| 2023-03-17 | 11.63 (-0.07) | 1.57 (+0.14) | 2.24 (-0.11) | 89 | 0.93 | 377 | 3.93 | -287 | 2.99 | 9591 | 68.4 | 68.5 | 70.1 | 66.3 |
| 2023-03-10 | 11.7 (+0.69) | 1.43 (+0.65) | 2.35 (-0.11) | 1860 | 13.75 | 1725 | 12.75 | -293 | 2.17 | 13525 | 70.2 | 70.0 | 72.0 | 69.4 |
| 2023-03-03 | 11.01 (+0.2) | 0.78 (+0.2) | 2.46 (+0.22) | 543 | 7.22 | 540 | 7.18 | 576 | 7.66 | 7517 | 69.3 | 65.8 | 69.6 | 65.1 |
| 2023-02-24 | 10.81 (-0.42) | 0.58 (0.0) | 2.24 (-0.04) | -1344 | 14.76 | 1 | 0.01 | -102 | 1.12 | 9104 | 66.3 | 69.0 | 70.0 | 66.1 |
| 2023-02-17 | 11.23 (-0.5) | 0.58 (+0.16) | 2.28 (+0.43) | -1548 | 8.93 | 443 | 2.56 | 1149 | 6.63 | 17331 | 69.2 | 65.3 | 69.6 | 64.3 |
| 2023-02-10 | 11.73 (+0.17) | 0.42 (0.0) | 1.85 (+0.09) | 711 | 10.33 | 1 | 0.01 | 237 | 3.44 | 6885 | 65.6 | 66.0 | 67.1 | 64.8 |
| 2023-02-03 | 11.56 (+1.18) | 0.42 (+0.09) | 1.76 (+0.57) | 1701 | 11.48 | 240 | 1.62 | 1533 | 10.35 | 14816 | 65.9 | 63.7 | 66.9 | 63.6 |
| 2023-01-17 | 10.38 (-0.04) | 0.33 (0.0) | 1.19 (-0.03) | 129 | 5.51 | -1 | 0.04 | -70 | 2.99 | 2343 | 62.2 | 61.9 | 62.8 | 60.7 |
| 2023-01-13 | 10.42 (+0.61) | 0.33 (+0.2) | 1.22 (+0.02) | 1873 | 23.38 | 540 | 6.74 | 35 | 0.44 | 8012 | 61.9 | 62.5 | 64.0 | 60.9 |
| 2023-01-06 | 9.81 (+0.39) | 0.13 (+0.04) | 1.2 (+0.25) | 1016 | 15.44 | 100 | 1.52 | 676 | 10.27 | 6580 | 61.6 | 57.0 | 61.8 | 56.6 |
| 2022-12-30 | 9.42 (-0.18) | 0.09 (-0.19) | 0.95 (-0.06) | -567 | 21.72 | 0 | 0.0 | -161 | 6.17 | 2610 | 57.0 | 57.8 | 58.0 | 55.3 |
| 2022-12-23 | 9.6 (-0.12) | 0.28 (+0.04) | 1.01 (+0.2) | -332 | 5.46 | 99 | 1.63 | 527 | 8.66 | 6086 | 57.6 | 59.7 | 59.8 | 56.0 |
| 2022-12-16 | 9.72 (+0.09) | 0.24 (-0.18) | 0.81 (+0.02) | 374 | 7.2 | -484 | 9.32 | 54 | 1.04 | 5195 | 59.8 | 58.5 | 61.3 | 57.7 |
| 2022-12-09 | 9.63 (-0.64) | 0.42 (-0.01) | 0.79 (-0.18) | -1242 | 15.83 | -40 | 0.51 | -462 | 5.89 | 7848 | 59.2 | 63.5 | 64.2 | 58.4 |
| 2022-12-02 | 10.27 (-0.11) | 0.43 (-0.01) | 0.97 (-0.11) | 298 | 4.93 | 0 | 0.0 | -300 | 4.96 | 6046 | 62.9 | 62.5 | 63.5 | 60.7 |
| 2022-11-25 | 10.38 (-0.11) | 0.44 (-0.01) | 1.08 (-0.03) | 290 | 4.07 | -41 | 0.58 | -71 | 1.0 | 7126 | 62.5 | 64.9 | 65.2 | 62.2 |
| 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 | |||
| 2022-11-18 | 10.49 (+0.87) | 0.45 (+0.02) | 1.11 (+0.21) | 2671 | 9.72 | 41 | 0.15 | 562 | 2.05 | 27473 | 64.3 | 57.5 | 65.9 | 57.5 |
| 2022-11-11 | 9.62 (+0.37) | 0.43 (-0.1) | 0.9 (+0.12) | 1305 | 19.44 | -257 | 3.83 | 311 | 4.63 | 6713 | 58.1 | 55.2 | 58.5 | 55.2 |
| 2022-11-04 | 9.25 (+0.19) | 0.53 (-0.06) | 0.78 (+0.12) | 620 | 15.16 | -167 | 4.08 | 330 | 8.07 | 4090 | 55.3 | 53.7 | 55.6 | 53.1 |
| 2022-10-28 | 9.06 (-0.04) | 0.59 (-0.14) | 0.66 (-0.16) | -325 | 4.08 | -374 | 4.69 | -425 | 5.33 | 7975 | 52.8 | 58.5 | 59.4 | 52.0 |
| 2022-10-21 | 9.1 (-0.39) | 0.73 (+0.65) | 0.82 (+0.11) | -775 | 5.96 | 1736 | 13.35 | 272 | 2.09 | 13000 | 57.5 | 55.1 | 60.4 | 54.5 |
| 2022-10-14 | 9.49 (+0.19) | 0.08 (+0.02) | 0.71 (+0.01) | 288 | 3.21 | 51 | 0.57 | 47 | 0.52 | 8976 | 56.5 | 56.6 | 57.8 | 54.1 |
| 2022-10-07 | 9.3 (+0.46) | 0.06 (+0.03) | 0.7 (+0.03) | 1931 | 28.61 | 122 | 1.81 | 78 | 1.16 | 6750 | 56.5 | 51.9 | 56.7 | 50.6 |
| 2022-09-30 | 8.84 (+0.34) | 0.03 (0.0) | 0.67 (-0.01) | 529 | 7.16 | 0 | 0.0 | -42 | 0.57 | 7388 | 51.9 | 56.6 | 56.8 | 49.5 |
| 2022-09-23 | 8.5 (-0.31) | 0.03 (0.0) | 0.68 (-0.1) | -429 | 9.31 | 2 | 0.04 | -249 | 5.4 | 4610 | 57.3 | 61.5 | 61.8 | 56.6 |
| 2022-09-16 | 8.81 (+0.32) | 0.03 (+0.01) | 0.78 (+0.07) | 1484 | 21.02 | 42 | 0.59 | 169 | 2.39 | 7059 | 61.5 | 59.6 | 63.1 | 59.2 |
| 2022-09-08 | 8.49 (+0.2) | 0.02 (0.0) | 0.71 (+0.02) | 283 | 7.17 | 0 | 0.0 | 56 | 1.42 | 3949 | 59.1 | 60.5 | 61.0 | 56.5 |
| 2022-09-02 | 8.29 (-0.56) | 0.02 (0.0) | 0.69 (-0.02) | 608 | 17.77 | 0 | 0.0 | -46 | 1.34 | 3422 | 60.2 | 60.0 | 61.2 | 59.5 |
| 2022-08-26 | 8.85 (+0.31) | 0.02 (0.0) | 0.71 (-0.08) | 1170 | 25.9 | 0 | 0.0 | -205 | 4.54 | 4518 | 60.9 | 61.4 | 62.2 | 60.1 |
| 2022-08-19 | 8.54 (+0.48) | 0.02 (0.0) | 0.79 (-0.03) | 1761 | 25.0 | 0 | 0.0 | -92 | 1.31 | 7044 | 61.4 | 60.0 | 61.7 | 58.9 |
| 2022-08-12 | 8.06 (+0.45) | 0.02 (0.0) | 0.82 (+0.04) | 1250 | 23.03 | 0 | 0.0 | 95 | 1.75 | 5427 | 59.2 | 57.5 | 59.4 | 56.8 |
| 2022-08-05 | 7.61 (+0.08) | 0.02 (0.0) | 0.78 (-0.02) | 77 | 1.42 | 0 | 0.0 | -47 | 0.87 | 5430 | 58.4 | 58.4 | 58.6 | 56.4 |
| 2022-07-29 | 7.53 (+0.46) | 0.02 (0.0) | 0.8 (-0.09) | 254 | 4.58 | 2 | 0.04 | -228 | 4.11 | 5544 | 58.4 | 59.4 | 59.4 | 57.2 |
| 2022-07-22 | 7.07 (+0.09) | 0.02 (0.0) | 0.89 (-0.02) | 834 | 6.34 | 0 | 0.0 | -62 | 0.47 | 13148 | 59.7 | 62.0 | 63.6 | 58.0 |
| 2022-07-15 | 6.98 (-0.22) | 0.02 (0.0) | 0.91 (-0.13) | 196 | 3.01 | 0 | 0.0 | -351 | 5.39 | 6510 | 61.4 | 60.2 | 61.8 | 58.1 |
| 2022-07-08 | 7.2 (+0.3) | 0.02 (0.0) | 1.04 (-0.03) | 871 | 11.15 | 0 | 0.0 | -76 | 0.97 | 7815 | 59.9 | 57.3 | 60.4 | 56.0 |
| 2022-07-01 | 6.9 (+0.41) | 0.02 (+0.01) | 1.07 (-0.1) | 1728 | 18.78 | 1 | 0.01 | -253 | 2.75 | 9201 | 56.8 | 61.6 | 63.9 | 56.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 6.49 (+0.07) | 0.01 (0.0) | 1.17 (-0.21) | -548 | 4.18 | -6 | 0.05 | -569 | 4.34 | 13104 | 60.6 | 68.3 | 68.3 | 59.6 |
| 2022-06-17 | 6.42 (-1.04) | 0.01 (-0.05) | 1.38 (+1.03) | -3206 | 28.5 | -141 | 1.25 | 2761 | 24.54 | 11251 | 68.4 | 71.0 | 73.3 | 67.8 |
| 2022-06-10 | 7.46 (-0.15) | 0.06 (0.0) | 0.35 (0.0) | -1366 | 24.81 | 0 | 0.0 | -26 | 0.47 | 5505 | 72.1 | 74.6 | 74.8 | 71.6 |
| 2022-06-02 | 7.61 (+0.1) | 0.06 (0.0) | 0.35 (-0.05) | 438 | 4.58 | 0 | 0.0 | -116 | 1.21 | 9571 | 75.0 | 72.8 | 76.3 | 72.5 |
| 2022-05-27 | 7.51 (-0.11) | 0.06 (0.0) | 0.4 (-0.14) | -672 | 12.8 | 0 | 0.0 | -382 | 7.28 | 5248 | 71.9 | 73.3 | 73.3 | 70.7 |
| 2022-05-20 | 7.62 (+0.09) | 0.06 (-0.03) | 0.54 (-0.01) | 714 | 10.86 | -77 | 1.17 | -15 | 0.23 | 6577 | 72.3 | 71.2 | 74.0 | 70.5 |
| 2022-05-13 | 7.53 (+0.26) | 0.09 (0.0) | 0.55 (-0.01) | 595 | 9.48 | 0 | 0.0 | -37 | 0.59 | 6274 | 70.4 | 71.6 | 71.9 | 68.5 |
| 2022-05-06 | 7.27 (+0.04) | 0.09 (0.0) | 0.56 (-0.01) | 131 | 2.92 | 0 | 0.0 | -35 | 0.78 | 4485 | 72.5 | 70.6 | 73.8 | 70.2 |
| 2022-04-29 | 7.23 (-0.09) | 0.09 (0.0) | 0.57 (-0.13) | -865 | 9.53 | 3 | 0.03 | -329 | 3.62 | 9080 | 70.6 | 72.7 | 72.7 | 68.6 |
| 2022-04-22 | 7.32 (+5.73) | 0.09 (-0.03) | 0.7 (-0.04) | -1021 | 9.23 | -95 | 0.86 | -112 | 1.01 | 11062 | 74.4 | 73.1 | 75.5 | 71.6 |
| 2022-04-15 | 1.59 (-1.43) | 0.12 (-0.44) | 0.74 (-0.13) | -4258 | 22.4 | -1167 | 6.14 | -356 | 1.87 | 19005 | 73.2 | 83.7 | 83.7 | 73.1 |
| 2022-04-08 | 3.02 (-0.06) | 0.56 (-0.01) | 0.87 (-0.11) | -390 | 5.76 | 0 | 0.0 | -230 | 3.4 | 6768 | 84.5 | 85.2 | 87.6 | 84.0 |
| 2022-04-01 | 3.08 (+0.01) | 0.57 (-0.47) | 0.98 (-0.01) | 384 | 3.75 | -1189 | 11.62 | -40 | 0.39 | 10231 | 85.4 | 83.9 | 85.4 | 82.2 |
| 2022-03-25 | 3.07 (-0.68) | 1.04 (-1.08) | 0.99 (+0.17) | -1561 | 8.78 | -2838 | 15.96 | 462 | 2.6 | 17779 | 84.6 | 87.9 | 89.4 | 84.0 |
| 2022-03-18 | 3.75 (-1.63) | 2.12 (-0.71) | 0.82 (+0.82) | -5075 | 18.82 | -1859 | 6.89 | 1889 | 7.01 | 26963 | 87.7 | 90.3 | 90.4 | 83.8 |
| 2022-03-11 | 5.38 (-0.73) | 2.83 (+0.02) | 0.0 (-0.32) | 454 | 1.56 | 53 | 0.18 | -1495 | 5.15 | 29051 | 89.4 | 93.3 | 93.3 | 88.6 |
| 2022-03-04 | 6.11 (-0.08) | 2.81 (+0.2) | 0.32 (+0.32) | -608 | 1.23 | 538 | 1.09 | 826 | 1.67 | 49383 | 94.8 | 94.8 | 100.5 | 93.7 |
| 2022-02-25 | 6.19 (-0.32) | 2.61 (+0.48) | 0.0 (-0.57) | 81 | 0.06 | 1243 | 0.92 | -2137 | 1.59 | 134475 | 92.9 | 100.5 | 102.5 | 91.0 |
| 2022-02-18 | 6.51 (+1.77) | 2.13 (+1.75) | 0.57 (+0.39) | 8513 | 9.5 | 4591 | 5.12 | 1038 | 1.16 | 89595 | 99.0 | 88.9 | 99.0 | 87.7 |
| 2022-02-11 | 4.74 (+2.74) | 0.38 (-0.03) | 0.18 (+0.06) | 7375 | 31.7 | -76 | 0.33 | 147 | 0.63 | 23266 | 90.4 | 84.1 | 91.2 | 84.1 |
| 2022-01-26 | 2.0 (+0.49) | 0.41 (0.0) | 0.12 (+0.01) | 1206 | 17.9 | 0 | 0.0 | 14 | 0.21 | 6736 | 83.6 | 81.8 | 83.8 | 79.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 1.51 (-0.27) | 0.41 (+0.04) | 0.11 (-0.06) | -721 | 8.14 | 88 | 0.99 | -142 | 1.6 | 8858 | 82.5 | 85.9 | 87.1 | 82.5 |
| 2022-01-14 | 1.78 (-0.64) | 0.37 (+0.07) | 0.17 (-0.07) | -1707 | 13.92 | 198 | 1.62 | -194 | 1.58 | 12259 | 85.2 | 87.3 | 88.9 | 84.9 |
| 2022-01-07 | 2.42 (-0.25) | 0.3 (+0.04) | 0.24 (-0.22) | -903 | 5.54 | 113 | 0.69 | -566 | 3.47 | 16289 | 87.3 | 92.3 | 92.8 | 86.8 |
| 2021-12-30 | 2.67 (+0.31) | 0.26 (0.0) | 0.46 (+0.04) | 1014 | 3.4 | -7 | 0.02 | 102 | 0.34 | 29810 | 92.3 | 90.7 | 95.2 | 90.6 |
| 2021-12-24 | 2.36 (+0.8) | 0.26 (-0.08) | 0.42 (-0.03) | 1948 | 7.25 | -226 | 0.84 | -65 | 0.24 | 26884 | 90.5 | 89.5 | 93.0 | 88.8 |
| 2021-12-17 | 1.56 (-0.4) | 0.34 (+0.09) | 0.45 (-0.05) | -983 | 3.73 | 255 | 0.97 | -155 | 0.59 | 26367 | 88.7 | 90.2 | 93.8 | 88.1 |
| 2021-12-10 | 1.96 (-0.37) | 0.25 (+0.02) | 0.5 (-0.06) | -892 | 2.0 | 40 | 0.09 | -136 | 0.31 | 44546 | 89.7 | 94.7 | 96.0 | 89.5 |
| 2021-12-03 | 2.33 (+1.28) | 0.23 (+0.15) | 0.56 (+0.12) | 3747 | 7.24 | 406 | 0.78 | 298 | 0.58 | 51760 | 93.0 | 84.2 | 93.3 | 82.5 |
| 2021-11-26 | 1.05 (-6.33) | 0.08 (+0.07) | 0.44 (0.0) | -1126 | 0.94 | 165 | 0.14 | 48 | 0.04 | 119663 | 86.1 | 86.4 | 96.0 | 86.0 |
| 2021-11-19 | 7.38 (+0.55) | 0.01 (0.0) | 0.44 (+0.26) | 1669 | 3.79 | -1 | 0.0 | 649 | 1.47 | 44089 | 85.5 | 81.1 | 88.7 | 80.6 |
| 2021-11-12 | 6.83 (-0.51) | 0.01 (-0.23) | 0.18 (0.0) | -1367 | 3.8 | -565 | 1.57 | -8 | 0.02 | 35996 | 80.7 | 84.9 | 87.6 | 79.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-13 | 17.9 (+0.42) | 4.97 (+0.23) | 0.95 (-0.03) | -1318 | 1.87 | 730 | 1.04 | -115 | 0.16 | 70322 | 403.0 | 411.5 | 420.0 | 382.5 |
| 2026-06-30 | 17.48 (+0.18) | 4.74 (-0.58) | 0.98 (-0.5) | -3129 | 0.93 | -1837 | 0.55 | -1566 | 0.46 | 337062 | 409.0 | 422.0 | 481.0 | 378.0 |
| 2026-05-29 | 17.3 (+0.62) | 5.32 (-6.76) | 1.48 (-0.58) | -2319 | 0.55 | -21465 | 5.13 | -1855 | 0.44 | 418740 | 415.0 | 446.5 | 494.0 | 385.0 |
| 2026-04-30 | 16.68 (-7.23) | 12.08 (-1.96) | 2.06 (-1.02) | -34884 | 5.7 | -6090 | 0.99 | -3218 | 0.53 | 612072 | 436.0 | 362.5 | 484.0 | 346.0 |
| 2026-03-31 | 23.91 (-1.56) | 14.04 (+0.32) | 3.08 (-1.4) | -613 | 0.15 | -165 | 0.04 | -4822 | 1.14 | 422436 | 335.0 | 262.5 | 525.0 | 253.0 |
| 2026-02-26 | 25.47 (-2.57) | 13.72 (-1.62) | 4.48 (-1.38) | -12718 | 5.56 | -5288 | 2.31 | -4504 | 1.97 | 228677 | 285.5 | 350.0 | 361.5 | 280.5 |
| 2026-01-30 | 28.04 (-0.86) | 15.34 (+0.23) | 5.86 (-1.04) | -4064 | 2.01 | 1055 | 0.52 | -3394 | 1.68 | 202215 | 363.5 | 278.5 | 389.5 | 257.5 |
| 2025-12-31 | 28.9 (+2.49) | 15.11 (+2.39) | 6.9 (+4.3) | 981 | 0.21 | 7778 | 1.68 | 14001 | 3.02 | 464134 | 279.5 | 178.5 | 286.0 | 171.5 |
| 2025-11-28 | 26.41 (-2.53) | 12.72 (+0.29) | 2.6 (+0.07) | -9639 | 2.74 | 972 | 0.28 | 258 | 0.07 | 351727 | 177.5 | 200.0 | 233.5 | 171.5 |
| 2025-10-31 | 28.94 (-5.15) | 12.43 (+4.83) | 2.53 (+0.27) | -18904 | 3.81 | 13164 | 2.66 | 863 | 0.17 | 495805 | 198.0 | 166.5 | 207.0 | 160.0 |
| 2025-09-30 | 34.09 (+11.42) | 7.6 (+2.34) | 2.26 (+0.45) | 46543 | 12.51 | 7645 | 2.06 | 1477 | 0.4 | 371934 | 157.0 | 102.5 | 157.0 | 99.3 |
| 2025-08-29 | 22.67 (+7.81) | 5.26 (-0.22) | 1.81 (+0.33) | 26369 | 23.3 | -738 | 0.65 | 1052 | 0.93 | 113187 | 102.5 | 90.5 | 106.5 | 89.9 |
| 2025-07-31 | 14.86 (+0.38) | 5.48 (+2.35) | 1.48 (-0.13) | 2415 | 2.05 | 8949 | 7.61 | -418 | 0.36 | 117572 | 91.3 | 94.0 | 97.7 | 88.5 |
| 2025-06-30 | 14.48 (-0.79) | 3.13 (+0.18) | 1.61 (+0.31) | -1864 | 1.02 | 587 | 0.32 | 1007 | 0.55 | 183589 | 93.6 | 92.3 | 102.5 | 90.1 |
| 2025-05-29 | 15.27 (+2.4) | 2.95 (-0.24) | 1.3 (+0.08) | 11947 | 13.65 | -777 | 0.89 | 287 | 0.33 | 87537 | 92.8 | 85.0 | 94.6 | 82.1 |
| 2025-04-30 | 12.87 (+1.28) | 3.19 (+0.16) | 1.22 (-0.37) | 1310 | 1.4 | 1707 | 1.83 | -1230 | 1.32 | 93495 | 83.7 | 85.6 | 91.8 | 66.8 |
| 2025-03-31 | 11.59 (+2.57) | 3.03 (+2.12) | 1.59 (+0.16) | 13663 | 6.35 | 6921 | 3.21 | 515 | 0.24 | 215276 | 85.1 | 85.0 | 98.9 | 82.7 |
| 2025-02-27 | 9.02 (-0.8) | 0.91 (+0.05) | 1.43 (-0.18) | 8425 | 13.59 | 414 | 0.67 | -79 | 0.13 | 61973 | 85.7 | 75.8 | 88.5 | 74.2 |
| 2025-01-22 | 9.82 (+0.3) | 0.86 (-2.19) | 1.61 (+0.15) | 2876 | 7.76 | -6504 | 17.54 | 431 | 1.16 | 37085 | 77.0 | 78.4 | 80.9 | 71.4 |
| 2024-12-31 | 9.52 (-1.92) | 3.05 (-0.51) | 1.46 (0.0) | -5958 | 13.79 | -1525 | 3.53 | -13 | 0.03 | 43192 | 78.4 | 87.4 | 88.5 | 77.0 |
| 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 | 11.44 (+0.99) | 3.56 (-0.31) | 1.46 (-0.05) | 3295 | 7.74 | -906 | 2.13 | -140 | 0.33 | 42553 | 87.2 | 84.4 | 92.3 | 83.6 |
| 2024-10-30 | 10.45 (+0.16) | 3.87 (+0.9) | 1.51 (-0.16) | -546 | 1.9 | -582 | 2.02 | -464 | 1.61 | 28780 | 85.7 | 88.8 | 89.9 | 84.2 |
| 2024-09-30 | 10.29 (+0.57) | 2.97 (+0.06) | 1.67 (-0.23) | -9122 | 14.54 | 195 | 0.31 | -680 | 1.08 | 62730 | 88.7 | 94.9 | 95.0 | 85.2 |
| 2024-08-30 | 9.72 (-1.68) | 2.91 (+0.08) | 1.9 (-0.32) | -10932 | 10.55 | 214 | 0.21 | -943 | 0.91 | 103585 | 94.6 | 94.8 | 98.6 | 79.0 |
| 2024-07-31 | 11.4 (-3.36) | 2.83 (-0.5) | 2.22 (-0.49) | -14298 | 13.76 | 1674 | 1.61 | -1447 | 1.39 | 103908 | 93.3 | 108.5 | 113.0 | 90.0 |
| 2024-06-28 | 14.76 (-0.67) | 3.33 (-0.24) | 2.71 (-0.41) | -590 | 0.36 | -719 | 0.44 | -1231 | 0.75 | 163245 | 108.0 | 114.5 | 118.5 | 103.0 |
| 2024-05-31 | 15.43 (+0.97) | 3.57 (+2.5) | 3.12 (+0.3) | 2679 | 0.76 | 7417 | 2.09 | 874 | 0.25 | 354812 | 114.0 | 99.8 | 121.5 | 98.5 |
| 2024-04-30 | 14.46 (+0.7) | 1.07 (+0.77) | 2.82 (+0.43) | 3001 | 1.02 | -1823 | 0.62 | 1278 | 0.43 | 294847 | 100.0 | 99.6 | 117.0 | 93.1 |
| 2024-03-29 | 13.76 (+1.22) | 0.3 (-1.9) | 2.39 (-0.39) | 5283 | 3.82 | -5626 | 4.07 | -1161 | 0.84 | 138156 | 98.7 | 100.5 | 102.0 | 93.0 |
| 2024-02-29 | 12.54 (+0.71) | 2.2 (-0.57) | 2.78 (+0.42) | 2110 | 2.05 | -1661 | 1.61 | 1244 | 1.21 | 102854 | 100.0 | 95.7 | 104.0 | 94.8 |
| 2024-01-31 | 11.83 (-5.71) | 2.77 (-1.59) | 2.36 (-0.24) | -19564 | 12.56 | -4787 | 3.07 | -618 | 0.4 | 155775 | 95.9 | 103.0 | 103.5 | 91.2 |
| 2023-12-29 | 17.54 (+1.85) | 4.36 (-0.1) | 2.6 (-0.63) | 6508 | 2.75 | -282 | 0.12 | -1856 | 0.79 | 236333 | 103.0 | 100.5 | 109.5 | 97.5 |
| 2023-11-30 | 15.69 (-2.8) | 4.46 (-2.97) | 3.23 (-0.01) | -9174 | 3.49 | -8726 | 3.32 | -33 | 0.01 | 262742 | 100.0 | 98.3 | 107.5 | 94.0 |
| 2023-10-31 | 18.49 (+4.76) | 7.43 (+2.38) | 3.24 (+0.24) | 16012 | 3.94 | 7963 | 1.96 | 686 | 0.17 | 406511 | 97.4 | 85.9 | 109.0 | 85.7 |
| 2023-09-28 | 13.73 (+0.39) | 5.05 (+2.54) | 3.0 (-0.33) | 1514 | 0.67 | 8202 | 3.62 | 33 | 0.01 | 226334 | 84.5 | 86.8 | 93.8 | 84.2 |
| 2023-08-31 | 13.34 (+0.32) | 2.51 (-1.31) | 3.33 (+0.66) | 2884 | 2.55 | -3453 | 3.06 | 1744 | 1.54 | 112881 | 86.8 | 82.7 | 89.5 | 72.1 |
| 2023-07-31 | 13.02 (+0.68) | 3.82 (-4.06) | 2.67 (-0.78) | -622 | 0.41 | -10887 | 7.23 | -2187 | 1.45 | 150595 | 81.9 | 89.0 | 95.6 | 76.0 |
| 2023-06-30 | 12.34 (-3.86) | 7.88 (+4.35) | 3.45 (+0.67) | -11754 | 4.33 | 11629 | 4.28 | 1789 | 0.66 | 271606 | 89.0 | 89.1 | 94.5 | 80.9 |
| 2023-05-31 | 16.2 (+5.14) | 3.53 (-1.15) | 2.78 (+0.51) | 13940 | 12.91 | -3069 | 2.84 | 1373 | 1.27 | 108016 | 89.3 | 75.1 | 89.3 | 70.2 |
| 2023-04-28 | 11.06 (-1.76) | 4.68 (+0.15) | 2.27 (-0.17) | -5209 | 6.35 | 394 | 0.48 | -470 | 0.57 | 82060 | 75.0 | 79.5 | 83.0 | 70.4 |
| 2023-03-31 | 12.82 (+2.01) | 4.53 (+3.95) | 2.44 (+0.2) | 6280 | 6.05 | 11153 | 10.74 | 540 | 0.52 | 103866 | 79.5 | 65.8 | 81.7 | 65.1 |
| 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 | |||
| 2023-02-24 | 10.81 (+0.11) | 0.58 (+0.18) | 2.24 (+0.55) | -1453 | 3.56 | 485 | 1.19 | 1487 | 3.65 | 40777 | 66.3 | 65.7 | 70.0 | 64.3 |
| 2023-01-31 | 10.7 (+1.28) | 0.4 (+0.31) | 1.69 (+0.74) | 3991 | 16.43 | 839 | 3.45 | 1971 | 8.11 | 24297 | 65.5 | 57.0 | 65.9 | 56.6 |
| 2022-12-30 | 9.42 (-0.95) | 0.09 (-0.35) | 0.95 (-0.06) | -1740 | 7.17 | -425 | 1.75 | -162 | 0.67 | 24279 | 57.0 | 62.9 | 64.2 | 55.3 |
| 2022-11-30 | 10.37 (+1.27) | 0.44 (-0.13) | 1.01 (+0.27) | 5043 | 10.67 | -358 | 0.76 | 739 | 1.56 | 47270 | 61.7 | 54.3 | 65.9 | 53.9 |
| 2022-10-31 | 9.1 (+0.26) | 0.57 (+0.54) | 0.74 (+0.07) | 1233 | 3.22 | 1469 | 3.83 | 185 | 0.48 | 38344 | 53.9 | 51.9 | 60.4 | 50.6 |
| 2022-09-30 | 8.84 (+0.63) | 0.03 (+0.01) | 0.67 (-0.05) | 2182 | 8.97 | 44 | 0.18 | -142 | 0.58 | 24315 | 51.9 | 60.5 | 63.1 | 49.5 |
| 2022-08-31 | 8.21 (+0.68) | 0.02 (0.0) | 0.72 (-0.08) | 4551 | 18.55 | 0 | 0.0 | -219 | 0.89 | 24535 | 61.1 | 58.4 | 62.2 | 56.4 |
| 2022-07-29 | 7.53 (+0.85) | 0.02 (0.0) | 0.8 (-0.28) | 2733 | 7.53 | 3 | 0.01 | -740 | 2.04 | 36304 | 58.4 | 59.9 | 63.6 | 56.0 |
| 2022-06-30 | 6.68 (-1.19) | 0.02 (-0.04) | 1.08 (+0.69) | -4258 | 10.94 | -147 | 0.38 | 1850 | 4.75 | 38908 | 60.1 | 75.5 | 76.3 | 59.6 |
| 2022-05-31 | 7.87 (+0.64) | 0.06 (-0.03) | 0.39 (-0.18) | 1494 | 5.15 | -77 | 0.27 | -499 | 1.72 | 29025 | 75.9 | 70.6 | 76.2 | 68.5 |
| 2022-04-29 | 7.23 (+4.22) | 0.09 (-0.48) | 0.57 (-0.4) | -6316 | 13.14 | -1259 | 2.62 | -1005 | 2.09 | 48063 | 70.6 | 83.9 | 87.6 | 68.6 |
| 2022-03-31 | 3.01 (-3.18) | 0.57 (-2.04) | 0.97 (+0.97) | -6624 | 5.05 | -5295 | 4.03 | 1620 | 1.23 | 131262 | 84.5 | 94.8 | 100.5 | 82.2 |
| 2022-02-25 | 6.19 (+4.19) | 2.61 (+2.2) | 0.0 (-0.12) | 15969 | 6.46 | 5758 | 2.33 | -952 | 0.38 | 247337 | 92.9 | 84.1 | 102.5 | 84.1 |
| 2022-01-26 | 2.0 (-0.67) | 0.41 (+0.15) | 0.12 (-0.34) | -2125 | 4.81 | 399 | 0.9 | -888 | 2.01 | 44144 | 83.6 | 92.3 | 92.8 | 79.5 |
| 2021-12-30 | 2.67 (+1.71) | 0.26 (+0.18) | 0.46 (+0.04) | 4824 | 2.85 | 468 | 0.28 | 91 | 0.05 | 169011 | 92.3 | 86.0 | 96.0 | 84.8 |
| 2021-11-30 | 0.96 (-6.44) | 0.08 (-0.16) | 0.42 (+0.26) | -1164 | 0.48 | -402 | 0.17 | 706 | 0.29 | 240764 | 86.1 | 83.4 | 96.0 | 79.3 |
| 2021-10-29 | 7.4 (+1.27) | 0.24 (0.0) | 0.16 (+0.15) | 3050 | 3.54 | 3 | 0.0 | 381 | 0.44 | 86278 | 83.0 | 80.1 | 84.3 | 72.6 |
| 2021-09-30 | 6.13 (-0.65) | 0.24 (+0.03) | 0.01 (-0.01) | -2034 | 1.98 | -99 | 0.1 | -343 | 0.33 | 102666 | 81.4 | 88.3 | 92.7 | 80.0 |
| 2021-08-31 | 6.78 () | 0.21 () | 0.02 () | -9177 | 3.07 | -13 | 0.0 | -1996 | 0.67 | 298717 | 87.8 | 115.0 | 126.5 | 85.9 |