- 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 | 15.99 (-0.64) | 4.79 (+0.09) | 1.24 (-0.02) | -929 | 22.19 | 140 | 3.34 | -33 | 0.79 | 4187 | 432.0 | 450.0 | 457.0 | 432.0 |
| 2026-07-16 | 16.63 (+0.32) | 4.7 (0.0) | 1.26 (-0.01) | 271 | 4.62 | 1 | 0.02 | -18 | 0.31 | 5861 | 480.0 | 470.5 | 494.5 | 452.0 |
| 2026-07-15 | 16.31 (-0.82) | 4.7 (0.0) | 1.27 (+0.01) | -1423 | 18.32 | 0 | 0.0 | 23 | 0.3 | 7766 | 480.0 | 491.5 | 493.5 | 451.5 |
| 2026-07-14 | 17.13 (-0.46) | 4.7 (0.0) | 1.26 (-0.03) | -682 | 23.9 | -1 | 0.04 | -51 | 1.79 | 2854 | 476.0 | 503.0 | 511.0 | 463.5 |
| 2026-07-13 | 17.59 (+0.03) | 4.7 (0.0) | 1.29 (+0.02) | 27 | 1.99 | 0 | 0.0 | 24 | 1.77 | 1357 | 515.0 | 516.0 | 520.0 | 504.0 |
| 2026-07-09 | 17.56 (0.0) | 4.7 (0.0) | 1.27 (+0.01) | 3 | 0.26 | 0 | 0.0 | 25 | 2.16 | 1160 | 502.0 | 519.0 | 519.0 | 501.0 |
| 2026-07-08 | 17.56 (+0.17) | 4.7 (0.0) | 1.26 (+0.01) | 247 | 12.1 | 0 | 0.0 | 17 | 0.83 | 2042 | 510.0 | 515.0 | 515.0 | 495.0 |
| 2026-07-07 | 17.39 (+0.1) | 4.7 (0.0) | 1.25 (-0.11) | 161 | 7.91 | 0 | 0.0 | -169 | 8.3 | 2036 | 495.0 | 534.0 | 544.0 | 493.0 |
| 2026-07-06 | 17.29 (-0.1) | 4.7 (0.0) | 1.36 (+0.03) | -96 | 6.51 | -1 | 0.07 | 40 | 2.71 | 1475 | 520.0 | 555.0 | 555.0 | 510.0 |
| 2026-07-03 | 17.39 (0.0) | 4.7 (0.0) | 1.33 (-0.07) | 61 | 3.74 | 0 | 0.0 | -96 | 5.88 | 1632 | 530.0 | 501.0 | 532.0 | 501.0 |
| 2026-07-02 | 17.39 (-0.06) | 4.7 (0.0) | 1.4 (+0.02) | -36 | 2.59 | 1 | 0.07 | 36 | 2.59 | 1392 | 501.0 | 480.5 | 511.0 | 480.5 |
| 2026-07-01 | 17.45 (-0.06) | 4.7 (0.0) | 1.38 (-0.01) | -88 | 5.23 | 0 | 0.0 | -20 | 1.19 | 1682 | 512.0 | 540.0 | 541.0 | 509.0 |
| 2026-06-30 | 17.51 (-0.21) | 4.7 (0.0) | 1.39 (0.0) | -272 | 11.52 | 0 | 0.0 | -4 | 0.17 | 2361 | 532.0 | 519.0 | 544.0 | 510.0 |
| 2026-06-29 | 17.72 (-0.7) | 4.7 (0.0) | 1.39 (-0.01) | -815 | 10.03 | -1 | 0.01 | -16 | 0.2 | 8125 | 505.0 | 525.0 | 525.0 | 501.0 |
| 2026-06-26 | 18.42 (+0.11) | 4.7 (+0.01) | 1.4 (-0.17) | -25 | 0.18 | 9 | 0.07 | -242 | 1.77 | 13681 | 530.0 | 586.0 | 591.0 | 529.0 |
| 2026-06-25 | 18.31 (-0.99) | 4.69 (+0.01) | 1.57 (+0.01) | -1518 | 9.56 | 15 | 0.09 | 17 | 0.11 | 15879 | 586.0 | 595.0 | 607.0 | 564.0 |
| 2026-06-24 | 19.3 (+0.73) | 4.68 (0.0) | 1.56 (-0.1) | 1066 | 6.58 | 0 | 0.0 | -149 | 0.92 | 16201 | 581.0 | 586.0 | 604.0 | 568.0 |
| 2026-06-23 | 18.57 (+1.36) | 4.68 (0.0) | 1.66 (+0.12) | 2064 | 10.1 | 0 | 0.0 | 181 | 0.89 | 20431 | 612.0 | 570.0 | 612.0 | 558.0 |
| 2026-06-22 | 17.21 (-2.24) | 4.68 (0.0) | 1.54 (-0.2) | -3471 | 19.78 | 0 | 0.0 | -292 | 1.66 | 17551 | 557.0 | 573.0 | 600.0 | 549.0 |
| 2026-06-18 | 19.45 (+2.25) | 4.68 (+0.22) | 1.74 (+0.15) | 3573 | 22.93 | 322 | 2.07 | 212 | 1.36 | 15584 | 565.0 | 521.0 | 565.0 | 520.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 17.2 (-0.4) | 4.46 (0.0) | 1.59 (0.0) | -584 | 6.62 | 0 | 0.0 | 2 | 0.02 | 8825 | 514.0 | 503.0 | 525.0 | 492.0 |
| 2026-06-16 | 17.6 (-0.77) | 4.46 (0.0) | 1.59 (-0.04) | -1202 | 10.33 | 0 | 0.0 | -63 | 0.54 | 11639 | 499.5 | 518.0 | 542.0 | 498.0 |
| 2026-06-15 | 18.37 (+0.59) | 4.46 (0.0) | 1.63 (+0.08) | 845 | 15.43 | 0 | 0.0 | 121 | 2.21 | 5477 | 507.0 | 489.0 | 507.0 | 489.0 |
| 2026-06-12 | 17.78 (-0.41) | 4.46 (0.0) | 1.55 (0.0) | -638 | 11.47 | -1 | 0.02 | 4 | 0.07 | 5563 | 461.0 | 480.0 | 482.0 | 461.0 |
| 2026-06-11 | 18.19 (+0.02) | 4.46 (+0.02) | 1.55 (-0.05) | 7 | 0.06 | 25 | 0.22 | -70 | 0.61 | 11540 | 452.5 | 472.0 | 475.0 | 426.0 |
| 2026-06-10 | 18.17 (-1.28) | 4.44 (+0.49) | 1.6 (-0.06) | -1869 | 9.35 | 718 | 3.59 | -95 | 0.48 | 19983 | 472.0 | 507.0 | 528.0 | 466.0 |
| 2026-06-09 | 19.45 (+0.41) | 3.95 (+0.12) | 1.66 (0.0) | 555 | 8.33 | 174 | 2.61 | 6 | 0.09 | 6660 | 507.0 | 484.0 | 507.0 | 479.0 |
| 2026-06-08 | 19.04 (-0.37) | 3.83 (0.0) | 1.66 (-0.01) | -581 | 9.31 | 0 | 0.0 | -16 | 0.26 | 6239 | 461.0 | 451.0 | 469.0 | 451.0 |
| 2026-06-05 | 19.41 (-1.13) | 3.83 (+0.02) | 1.67 (-0.04) | -1679 | 8.85 | 39 | 0.21 | -56 | 0.3 | 18963 | 501.0 | 525.0 | 544.0 | 498.0 |
| 2026-06-04 | 20.54 (+0.11) | 3.81 (0.0) | 1.71 (-0.08) | 163 | 1.6 | -6 | 0.06 | -126 | 1.23 | 10203 | 520.0 | 531.0 | 557.0 | 520.0 |
| 2026-06-03 | 20.43 (-1.5) | 3.81 (+0.34) | 1.79 (+0.04) | -2177 | 11.31 | 498 | 2.59 | 69 | 0.36 | 19256 | 548.0 | 590.0 | 602.0 | 539.0 |
| 2026-06-02 | 21.93 (-1.07) | 3.47 (+0.33) | 1.75 (-0.11) | -1536 | 5.23 | 485 | 1.65 | -162 | 0.55 | 29356 | 548.0 | 555.0 | 592.0 | 540.0 |
| 2026-06-01 | 23.0 (+1.05) | 3.14 (+0.23) | 1.86 (+0.09) | 2027 | 18.98 | 326 | 3.05 | 120 | 1.12 | 10680 | 539.0 | 497.5 | 539.0 | 497.0 |
| 2026-05-29 | 21.95 (-1.24) | 2.91 (0.0) | 1.77 (+0.02) | -1777 | 19.33 | 0 | 0.0 | 41 | 0.45 | 9193 | 490.5 | 498.0 | 499.0 | 477.0 |
| 2026-05-28 | 23.19 (-0.12) | 2.91 (0.0) | 1.75 (+0.13) | 181 | 1.16 | 0 | 0.0 | 178 | 1.14 | 15667 | 481.0 | 510.0 | 527.0 | 471.5 |
| 2026-05-27 | 23.31 (-1.27) | 2.91 (+1.03) | 1.62 (-0.06) | -1856 | 10.71 | 1500 | 8.65 | -88 | 0.51 | 17332 | 501.0 | 533.0 | 538.0 | 496.0 |
| 2026-05-26 | 24.58 (-0.06) | 1.88 (0.0) | 1.68 (+0.02) | -469 | 10.69 | 0 | 0.0 | 34 | 0.78 | 4386 | 530.0 | 510.0 | 534.0 | 485.5 |
| 2026-05-25 | 24.64 (-0.68) | 1.88 (0.0) | 1.66 (+0.01) | -967 | 19.63 | 0 | 0.0 | 15 | 0.3 | 4925 | 501.0 | 473.5 | 505.0 | 464.0 |
| 2026-05-22 | 25.32 (-0.16) | 1.88 (0.0) | 1.65 (+0.04) | -236 | 8.03 | 0 | 0.0 | 55 | 1.87 | 2939 | 459.5 | 455.0 | 460.0 | 450.0 |
| 2026-05-21 | 25.48 (-0.07) | 1.88 (0.0) | 1.61 (+0.01) | -99 | 3.24 | 0 | 0.0 | 25 | 0.82 | 3059 | 440.0 | 436.0 | 440.0 | 429.5 |
| 2026-05-20 | 25.55 (+0.24) | 1.88 (+0.01) | 1.6 (+0.01) | 346 | 16.02 | 25 | 1.16 | 16 | 0.74 | 2160 | 413.5 | 395.0 | 415.0 | 395.0 |
| 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 | 25.31 (-0.07) | 1.87 (+0.02) | 1.59 (-0.01) | -106 | 4.98 | 25 | 1.18 | -21 | 0.99 | 2127 | 392.5 | 404.5 | 415.0 | 391.0 |
| 2026-05-18 | 25.38 (-0.47) | 1.85 (-0.78) | 1.6 (-0.05) | 262 | 6.09 | -1134 | 26.37 | -77 | 1.79 | 4301 | 410.0 | 393.0 | 415.0 | 380.5 |
| 2026-05-15 | 25.85 (-0.46) | 2.63 (-0.11) | 1.65 (-0.08) | 293 | 6.26 | -171 | 3.65 | -115 | 2.46 | 4681 | 395.5 | 430.0 | 430.0 | 392.0 |
| 2026-05-14 | 26.31 (+0.01) | 2.74 (-0.13) | 1.73 (-0.02) | 44 | 0.74 | -189 | 3.19 | -31 | 0.52 | 5932 | 422.0 | 451.0 | 452.0 | 413.5 |
| 2026-05-13 | 26.3 (+0.68) | 2.87 (-0.55) | 1.75 (-0.12) | 988 | 13.32 | -800 | 10.79 | -163 | 2.2 | 7417 | 441.0 | 452.5 | 466.0 | 430.0 |
| 2026-05-12 | 25.62 (+3.86) | 3.42 (+0.03) | 1.87 (+0.02) | 5718 | 29.49 | 50 | 0.26 | 22 | 0.11 | 19389 | 470.5 | 455.0 | 470.5 | 455.0 |
| 2026-05-11 | 21.76 (-1.93) | 3.39 (0.0) | 1.85 (+0.06) | -2825 | 9.16 | 0 | 0.0 | 86 | 0.28 | 30833 | 428.0 | 426.0 | 438.5 | 391.0 |
| 2026-05-08 | 23.69 (+6.44) | 3.39 (0.0) | 1.79 (-0.1) | 9369 | 22.86 | 0 | 0.0 | -136 | 0.33 | 40990 | 410.0 | 376.0 | 414.5 | 375.0 |
| 2026-05-07 | 17.25 (+2.12) | 3.39 (+0.02) | 1.89 (+0.27) | 3070 | 10.46 | 22 | 0.07 | 382 | 1.3 | 29358 | 377.5 | 346.5 | 377.5 | 330.5 |
| 2026-05-06 | 15.13 (-2.07) | 3.37 (+0.85) | 1.62 (-0.33) | -2959 | 11.29 | 1241 | 4.73 | -475 | 1.81 | 26217 | 343.5 | 374.0 | 375.0 | 330.0 |
| 2026-05-05 | 17.2 (-0.71) | 2.52 (+2.05) | 1.95 (+0.26) | -885 | 2.91 | 2985 | 9.81 | 372 | 1.22 | 30439 | 365.0 | 335.0 | 365.0 | 334.5 |
| 2026-05-04 | 17.91 (+1.78) | 0.47 (+0.47) | 1.69 (+0.16) | 2562 | 15.3 | 689 | 4.11 | 235 | 1.4 | 16744 | 332.0 | 312.5 | 332.0 | 305.5 |
| 2026-04-30 | 16.13 (-2.28) | 0.0 (0.0) | 1.53 (+0.06) | -3826 | 19.56 | -9 | 0.05 | 84 | 0.43 | 19563 | 302.0 | 304.0 | 315.0 | 301.5 |
| 2026-04-29 | 18.41 (-0.51) | 0.0 (0.0) | 1.47 (-0.04) | -1229 | 13.94 | -35 | 0.4 | -50 | 0.57 | 8819 | 302.0 | 300.5 | 311.0 | 300.0 |
| 2026-04-28 | 18.92 (-1.48) | 0.0 (-0.52) | 1.51 (+0.14) | -1892 | 15.41 | -945 | 7.7 | 196 | 1.6 | 12277 | 305.5 | 301.5 | 313.5 | 298.5 |
| 2026-04-27 | 20.4 (-0.55) | 0.52 (-0.8) | 1.37 (-0.09) | -476 | 2.91 | -1159 | 7.08 | -121 | 0.74 | 16370 | 301.5 | 320.5 | 323.5 | 293.0 |
| 2026-04-24 | 20.95 (-1.09) | 1.32 (-0.78) | 1.46 (-0.06) | -1228 | 5.38 | -1136 | 4.97 | -99 | 0.43 | 22841 | 318.0 | 337.0 | 341.5 | 307.5 |
| 2026-04-23 | 22.04 (+1.92) | 2.1 (-0.01) | 1.52 (-0.41) | 2675 | 10.13 | -17 | 0.06 | -584 | 2.21 | 26401 | 333.5 | 373.0 | 377.0 | 327.5 |
| 2026-04-22 | 20.12 (-0.64) | 2.11 (0.0) | 1.93 (-0.11) | -960 | 6.41 | 0 | 0.0 | -161 | 1.08 | 14975 | 363.5 | 381.0 | 382.0 | 361.0 |
| 2026-04-21 | 20.76 (-0.24) | 2.11 (0.0) | 2.04 (-0.17) | -119 | 0.47 | 0 | 0.0 | -255 | 1.0 | 25483 | 380.0 | 385.5 | 392.5 | 364.0 |
| 2026-04-20 | 21.0 (-3.01) | 2.11 (-0.28) | 2.21 (+0.1) | -4294 | 11.09 | 1801 | 4.65 | 151 | 0.39 | 38722 | 383.0 | 375.0 | 397.0 | 364.0 |
| 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 | 24.01 (+0.13) | 2.39 (0.0) | 2.11 (+0.17) | 240 | 0.98 | 0 | 0.0 | 241 | 0.99 | 24421 | 366.0 | 350.0 | 372.5 | 350.0 |
| 2026-04-16 | 23.88 (-0.43) | 2.39 (0.0) | 1.94 (-0.17) | -746 | 2.2 | 0 | 0.0 | -247 | 0.73 | 33930 | 341.0 | 345.5 | 345.5 | 325.5 |
| 2026-04-15 | 24.31 (+1.94) | 2.39 (0.0) | 2.11 (+0.4) | 2612 | 10.36 | 0 | 0.0 | 581 | 2.3 | 25212 | 345.5 | 324.0 | 345.5 | 323.5 |
| 2026-04-14 | 22.37 (+1.66) | 2.39 (+0.55) | 1.71 (-0.48) | 2630 | 11.19 | 793 | 3.37 | -699 | 2.97 | 23501 | 314.5 | 322.0 | 332.5 | 310.0 |
| 2026-04-13 | 20.71 (+0.57) | 1.84 (0.0) | 2.19 (+0.13) | 817 | 3.72 | 0 | 0.0 | 192 | 0.88 | 21934 | 309.5 | 308.5 | 317.5 | 297.5 |
| 2026-04-10 | 20.14 (+0.69) | 1.84 (0.0) | 2.06 (+0.47) | 1107 | 3.46 | -1 | 0.0 | 683 | 2.14 | 31966 | 306.5 | 295.0 | 311.5 | 282.5 |
| 2026-04-09 | 19.45 (+6.93) | 1.84 (0.0) | 1.59 (+0.17) | 10260 | 33.86 | 0 | 0.0 | 253 | 0.83 | 30304 | 289.5 | 274.0 | 298.5 | 272.0 |
| 2026-04-08 | 12.52 (-0.16) | 1.84 (0.0) | 1.42 (+0.12) | -253 | 1.88 | -1 | 0.01 | 169 | 1.26 | 13440 | 271.5 | 268.0 | 273.0 | 263.5 |
| 2026-04-07 | 12.68 (+1.79) | 1.84 (0.0) | 1.3 (+0.19) | 2613 | 27.07 | 0 | 0.0 | 282 | 2.92 | 9653 | 258.0 | 246.5 | 260.0 | 246.5 |
| 2026-04-02 | 10.89 (-0.28) | 1.84 (0.0) | 1.11 (-0.01) | -455 | 4.98 | 0 | 0.0 | -14 | 0.15 | 9144 | 241.0 | 251.0 | 257.5 | 241.0 |
| 2026-04-01 | 11.17 (-0.74) | 1.84 (-0.01) | 1.12 (+0.05) | -1732 | 21.79 | -1 | 0.01 | 70 | 0.88 | 7947 | 247.5 | 256.0 | 258.0 | 246.0 |
| 2026-03-31 | 11.91 (+0.14) | 1.85 (0.0) | 1.07 (-0.12) | 27 | 0.29 | -1 | 0.01 | -169 | 1.8 | 9368 | 242.0 | 252.5 | 256.0 | 237.0 |
| 2026-03-30 | 11.77 (-2.1) | 1.85 (0.0) | 1.19 (-0.18) | -3087 | 41.36 | 1 | 0.01 | -267 | 3.58 | 7463 | 257.5 | 264.5 | 266.0 | 253.0 |
| 2026-03-27 | 13.87 (-1.5) | 1.85 (+0.01) | 1.37 (-0.05) | -2100 | 26.01 | -1 | 0.01 | -73 | 0.9 | 8073 | 271.5 | 273.0 | 275.0 | 265.5 |
| 2026-03-26 | 15.37 (+1.79) | 1.84 (-0.19) | 1.42 (+0.11) | 2706 | 12.08 | -265 | 1.18 | 159 | 0.71 | 22406 | 279.0 | 282.0 | 302.5 | 278.0 |
| 2026-03-25 | 13.58 (+2.2) | 2.03 (0.0) | 1.31 (+0.11) | 3252 | 29.33 | 0 | 0.0 | 156 | 1.41 | 11086 | 278.0 | 270.0 | 282.0 | 270.0 |
| 2026-03-24 | 11.38 (-0.61) | 2.03 (0.0) | 1.2 (-0.1) | -613 | 5.83 | 0 | 0.0 | -147 | 1.4 | 10506 | 257.0 | 270.0 | 273.0 | 257.0 |
| 2026-03-23 | 11.99 (-2.78) | 2.03 (0.0) | 1.3 (-0.25) | -3370 | 20.14 | 0 | 0.0 | -357 | 2.13 | 16734 | 261.5 | 265.0 | 273.0 | 259.5 |
| 2026-03-20 | 14.77 (+3.22) | 2.03 (0.0) | 1.55 (+0.18) | 4709 | 12.39 | 1 | 0.0 | 265 | 0.7 | 38008 | 285.5 | 288.0 | 304.0 | 285.5 |
| 2026-03-19 | 11.55 (-0.12) | 2.03 (0.0) | 1.37 (+0.01) | -139 | 0.84 | 0 | 0.0 | 19 | 0.12 | 16507 | 279.0 | 280.0 | 288.0 | 276.5 |
| 2026-03-18 | 11.67 (+0.21) | 2.03 (-0.35) | 1.36 (+0.01) | 878 | 7.03 | -510 | 4.08 | 9 | 0.07 | 12493 | 280.5 | 283.5 | 284.5 | 275.5 |
| 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 | 11.46 (-2.09) | 2.38 (-0.19) | 1.35 (-0.17) | -2656 | 12.02 | -286 | 1.29 | -246 | 1.11 | 22099 | 280.0 | 296.5 | 296.5 | 277.0 |
| 2026-03-16 | 13.55 (+0.38) | 2.57 (0.0) | 1.52 (+0.05) | 668 | 3.19 | 0 | 0.0 | 74 | 0.35 | 20909 | 289.5 | 289.0 | 293.0 | 274.0 |
| 2026-03-13 | 13.17 (+0.53) | 2.57 (0.0) | 1.47 (+0.02) | 605 | 3.07 | 9 | 0.05 | 27 | 0.14 | 19732 | 281.0 | 268.0 | 283.5 | 263.5 |
| 2026-03-12 | 12.64 (-1.08) | 2.57 (+0.02) | 1.45 (+0.09) | -1693 | 6.36 | 30 | 0.11 | 132 | 0.5 | 26620 | 274.5 | 272.5 | 286.0 | 269.0 |
| 2026-03-11 | 13.72 (+1.04) | 2.55 (+0.01) | 1.36 (+0.21) | 1376 | 8.03 | 12 | 0.07 | 308 | 1.8 | 17131 | 272.5 | 257.0 | 272.5 | 256.5 |
| 2026-03-10 | 12.68 (-2.61) | 2.54 (-0.18) | 1.15 (-0.29) | -3477 | 12.62 | -270 | 0.98 | -423 | 1.54 | 27544 | 248.0 | 266.0 | 267.0 | 241.0 |
| 2026-03-09 | 15.29 (-0.52) | 2.72 (-0.34) | 1.44 (-0.16) | -100 | 4.67 | -493 | 23.02 | -241 | 11.25 | 2142 | 254.5 | 254.5 | 254.5 | 254.5 |
| 2026-03-06 | 15.81 (+0.81) | 3.06 (0.0) | 1.6 (-0.02) | 783 | 3.2 | 0 | 0.0 | -33 | 0.13 | 24490 | 282.5 | 282.5 | 293.0 | 276.5 |
| 2026-03-05 | 15.0 (-2.81) | 3.06 (+0.02) | 1.62 (-0.66) | -3302 | 5.67 | 24 | 0.04 | -959 | 1.65 | 58257 | 287.0 | 316.5 | 324.0 | 280.0 |
| 2026-03-04 | 17.81 (-1.73) | 3.04 (-0.01) | 2.28 (-0.55) | -2401 | 11.66 | 0 | 0.0 | -800 | 3.89 | 20588 | 301.0 | 324.0 | 329.5 | 301.0 |
| 2026-03-03 | 19.54 (+4.93) | 3.05 (+0.01) | 2.83 (+0.32) | 7513 | 14.59 | 0 | 0.0 | 467 | 0.91 | 51480 | 334.0 | 311.0 | 334.0 | 310.0 |
| 2026-03-02 | 14.61 (-4.62) | 3.04 (+0.54) | 2.51 (-0.04) | -6615 | 10.87 | 799 | 1.31 | -57 | 0.09 | 60840 | 304.0 | 301.0 | 328.0 | 300.5 |
| 2026-02-26 | 19.23 (+1.12) | 2.5 (+0.17) | 2.55 (+0.42) | 1750 | 5.21 | 238 | 0.71 | 606 | 1.8 | 33619 | 309.5 | 286.5 | 309.5 | 285.5 |
| 2026-02-25 | 18.11 (+1.36) | 2.33 (+0.11) | 2.13 (-0.21) | 2071 | 9.51 | 160 | 0.73 | -298 | 1.37 | 21770 | 281.5 | 289.5 | 295.5 | 277.5 |
| 2026-02-24 | 16.75 (+5.55) | 2.22 (+1.07) | 2.34 (+0.5) | 7630 | 25.74 | 1559 | 5.26 | 726 | 2.45 | 29640 | 280.0 | 268.0 | 284.0 | 265.0 |
| 2026-02-23 | 11.2 (+4.47) | 1.15 (+0.03) | 1.84 (+0.53) | 6479 | 43.39 | 50 | 0.33 | 775 | 5.19 | 14933 | 263.5 | 248.0 | 266.0 | 243.5 |
| 2026-02-11 | 6.73 (-0.22) | 1.12 (0.0) | 1.31 (-0.11) | -330 | 7.89 | -5 | 0.12 | -166 | 3.97 | 4181 | 243.0 | 249.0 | 249.0 | 240.5 |
| 2026-02-10 | 6.95 (+0.31) | 1.12 (-0.01) | 1.42 (+0.03) | 351 | 2.31 | -5 | 0.03 | 43 | 0.28 | 15203 | 248.0 | 251.0 | 264.0 | 247.5 |
| 2026-02-09 | 6.64 (+0.15) | 1.13 (0.0) | 1.39 (+0.06) | 272 | 4.65 | 0 | 0.0 | 96 | 1.64 | 5854 | 244.5 | 247.0 | 248.0 | 241.0 |
| 2026-02-06 | 6.49 (-1.45) | 1.13 (0.0) | 1.33 (-0.5) | -2038 | 22.52 | 0 | 0.0 | -725 | 8.01 | 9051 | 241.5 | 251.5 | 252.0 | 237.0 |
| 2026-02-05 | 7.94 (-0.09) | 1.13 (0.0) | 1.83 (+0.03) | -173 | 1.03 | 0 | 0.0 | 42 | 0.25 | 16856 | 254.0 | 262.5 | 271.5 | 254.0 |
| 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 | 8.03 (+1.66) | 1.13 (+0.12) | 1.8 (+0.46) | 2279 | 21.17 | 170 | 1.58 | 657 | 6.1 | 10763 | 263.0 | 249.5 | 265.0 | 245.5 |
| 2026-02-03 | 6.37 (-0.07) | 1.01 (0.0) | 1.34 (0.0) | 140 | 2.93 | 0 | 0.0 | 5 | 0.1 | 4777 | 250.0 | 252.0 | 255.0 | 245.0 |
| 2026-02-02 | 6.44 (+0.12) | 1.01 (0.0) | 1.34 (-0.05) | 159 | 3.39 | -5 | 0.11 | -71 | 1.51 | 4687 | 245.0 | 247.0 | 253.5 | 243.0 |
| 2026-01-30 | 6.32 (-0.03) | 1.01 (-0.06) | 1.39 (-0.21) | -86 | 1.36 | -88 | 1.4 | -304 | 4.82 | 6302 | 252.0 | 258.0 | 260.5 | 250.0 |
| 2026-01-29 | 6.35 (-1.06) | 1.07 (0.0) | 1.6 (0.0) | -1502 | 9.33 | 0 | 0.0 | 5 | 0.03 | 16098 | 260.0 | 265.0 | 269.5 | 256.5 |
| 2026-01-28 | 7.41 (+0.97) | 1.07 (-0.09) | 1.6 (+0.19) | 1640 | 10.4 | -126 | 0.8 | 268 | 1.7 | 15764 | 259.0 | 256.0 | 264.0 | 255.5 |
| 2026-01-27 | 6.44 (+0.15) | 1.16 (-0.25) | 1.41 (+0.03) | 219 | 1.72 | -364 | 2.86 | 50 | 0.39 | 12706 | 252.0 | 254.0 | 262.0 | 250.5 |
| 2026-01-26 | 6.29 (-0.68) | 1.41 (-0.36) | 1.38 (-0.1) | -964 | 16.0 | -524 | 8.7 | -150 | 2.49 | 6026 | 251.5 | 255.5 | 262.0 | 246.0 |
| 2026-01-23 | 6.97 (-0.1) | 1.77 (-0.05) | 1.48 (+0.02) | -87 | 2.15 | -69 | 1.71 | 31 | 0.77 | 4046 | 256.0 | 257.0 | 260.5 | 253.5 |
| 2026-01-22 | 7.07 (+0.32) | 1.82 (-0.05) | 1.46 (-0.15) | 453 | 8.11 | -74 | 1.33 | -225 | 4.03 | 5584 | 256.0 | 260.5 | 262.5 | 255.5 |
| 2026-01-21 | 6.75 (-0.06) | 1.87 (+1.31) | 1.61 (-0.05) | -103 | 0.86 | -44 | 0.37 | -71 | 0.6 | 11920 | 254.0 | 261.0 | 266.0 | 253.0 |
| 2026-01-20 | 6.81 (-0.28) | 0.56 (+0.3) | 1.66 (+0.1) | -488 | 3.7 | 427 | 3.24 | 153 | 1.16 | 13187 | 259.0 | 244.0 | 264.5 | 243.5 |
| 2026-01-19 | 7.09 (+0.5) | 0.26 (-0.07) | 1.56 (-0.03) | 574 | 13.69 | -90 | 2.15 | -47 | 1.12 | 4192 | 245.0 | 252.5 | 252.5 | 245.0 |
| 2026-01-16 | 6.59 (-0.65) | 0.33 (0.0) | 1.59 (0.0) | -938 | 21.42 | -8 | 0.18 | 6 | 0.14 | 4379 | 250.5 | 254.0 | 258.5 | 249.0 |
| 2026-01-15 | 7.24 (-0.12) | 0.33 (0.0) | 1.59 (-0.04) | -97 | 3.35 | -3 | 0.1 | -62 | 2.14 | 2897 | 254.0 | 256.0 | 256.5 | 251.0 |
| 2026-01-14 | 7.36 (+0.06) | 0.33 (-0.01) | 1.63 (+0.08) | 76 | 1.53 | -4 | 0.08 | 116 | 2.33 | 4974 | 256.0 | 251.0 | 261.0 | 251.0 |
| 2026-01-13 | 7.3 (+0.09) | 0.34 (0.0) | 1.55 (-0.04) | 185 | 2.61 | -5 | 0.07 | -54 | 0.76 | 7083 | 249.5 | 259.5 | 262.0 | 249.0 |
| 2026-01-12 | 7.21 (-1.43) | 0.34 (+0.04) | 1.59 (-0.05) | -1993 | 28.43 | 58 | 0.83 | -74 | 1.06 | 7011 | 257.0 | 263.5 | 265.0 | 257.0 |
| 2026-01-09 | 8.64 (+0.06) | 0.3 (0.0) | 1.64 (-0.04) | 106 | 1.53 | -3 | 0.04 | -56 | 0.81 | 6949 | 260.5 | 259.5 | 266.0 | 252.0 |
| 2026-01-08 | 8.58 (-0.27) | 0.3 (0.0) | 1.68 (+0.12) | -367 | 5.02 | -2 | 0.03 | 178 | 2.43 | 7315 | 259.5 | 260.0 | 263.0 | 256.0 |
| 2026-01-07 | 8.85 (+0.1) | 0.3 (-0.01) | 1.56 (+0.04) | 143 | 2.16 | -6 | 0.09 | 50 | 0.76 | 6612 | 258.5 | 263.0 | 266.0 | 258.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 8.75 (-0.79) | 0.31 (0.0) | 1.52 (+0.07) | -1134 | 14.89 | -4 | 0.05 | 96 | 1.26 | 7616 | 261.5 | 267.5 | 269.5 | 258.0 |
| 2026-01-05 | 9.54 (-0.32) | 0.31 (+0.05) | 1.45 (-0.19) | -467 | 4.8 | 68 | 0.7 | -268 | 2.76 | 9725 | 267.5 | 273.5 | 274.0 | 262.5 |
| 2026-01-02 | 9.86 (+0.19) | 0.26 (+0.04) | 1.64 (-0.01) | 337 | 1.42 | 60 | 0.25 | -23 | 0.1 | 23785 | 273.0 | 272.5 | 287.5 | 272.0 |
| 2025-12-31 | 9.67 (-0.36) | 0.22 (0.0) | 1.65 (-0.04) | -553 | 4.02 | -2 | 0.01 | -54 | 0.39 | 13765 | 270.0 | 271.5 | 277.5 | 269.0 |
| 2025-12-30 | 10.03 (+0.71) | 0.22 (-0.04) | 1.69 (+0.21) | 1025 | 7.43 | -55 | 0.4 | 310 | 2.25 | 13788 | 269.0 | 262.5 | 274.0 | 260.5 |
| 2025-12-29 | 9.32 (-1.26) | 0.26 (+0.05) | 1.48 (-0.27) | -1827 | 17.84 | 70 | 0.68 | -402 | 3.93 | 10239 | 262.5 | 272.5 | 272.5 | 262.0 |
| 2025-12-26 | 10.58 (+1.21) | 0.21 (0.0) | 1.75 (+0.13) | 1785 | 8.31 | -1 | 0.0 | 198 | 0.92 | 21486 | 273.0 | 268.0 | 280.0 | 268.0 |
| 2025-12-24 | 9.37 (-0.6) | 0.21 (0.0) | 1.62 (+0.06) | -909 | 4.9 | 0 | 0.0 | 84 | 0.45 | 18552 | 266.0 | 264.0 | 267.5 | 258.0 |
| 2025-12-23 | 9.97 (-1.41) | 0.21 (0.0) | 1.56 (+0.26) | -2465 | 12.87 | 0 | 0.0 | 383 | 2.0 | 19156 | 261.0 | 247.5 | 261.0 | 246.0 |
| 2025-12-22 | 11.38 (-0.48) | 0.21 (-0.01) | 1.3 (+0.04) | -744 | 9.43 | -2 | 0.03 | 60 | 0.76 | 7890 | 244.5 | 244.0 | 248.0 | 243.5 |
| 2025-12-19 | 11.86 (-1.38) | 0.22 (-0.09) | 1.26 (-0.04) | -2113 | 19.14 | -130 | 1.18 | -58 | 0.53 | 11039 | 238.0 | 246.0 | 250.0 | 236.0 |
| 2025-12-18 | 13.24 (-0.01) | 0.31 (-0.09) | 1.3 (-0.08) | 118 | 2.01 | -139 | 2.37 | -125 | 2.13 | 5864 | 241.0 | 245.0 | 249.0 | 240.0 |
| 2025-12-17 | 13.25 (-1.04) | 0.4 (0.0) | 1.38 (+0.01) | -1210 | 17.37 | -1 | 0.01 | 20 | 0.29 | 6966 | 247.5 | 253.0 | 257.5 | 247.0 |
| 2025-12-16 | 14.29 (+0.27) | 0.4 (0.0) | 1.37 (-0.12) | 495 | 4.58 | 0 | 0.0 | -171 | 1.58 | 10807 | 250.5 | 261.0 | 263.0 | 246.0 |
| 2025-12-15 | 14.02 (+0.06) | 0.4 (-0.34) | 1.49 (+0.07) | 15 | 0.2 | -492 | 6.45 | 101 | 1.32 | 7629 | 260.5 | 261.0 | 266.0 | 260.0 |
| 2025-12-12 | 13.96 (+0.03) | 0.74 (-0.34) | 1.42 (0.0) | 21 | 0.17 | -501 | 4.02 | -2 | 0.02 | 12477 | 269.0 | 270.0 | 272.5 | 264.0 |
| 2025-12-11 | 13.93 (-1.09) | 1.08 (-0.44) | 1.42 (-0.21) | -1599 | 5.74 | -644 | 2.31 | -308 | 1.1 | 27881 | 270.0 | 282.0 | 287.0 | 270.0 |
| 2025-12-10 | 15.02 (+0.87) | 1.52 (+0.01) | 1.63 (+0.1) | 1437 | 6.58 | 25 | 0.11 | 148 | 0.68 | 21855 | 281.5 | 282.0 | 289.0 | 277.0 |
| 2025-12-09 | 14.15 (-1.05) | 1.51 (+0.19) | 1.53 (+0.03) | -1507 | 3.87 | 268 | 0.69 | 37 | 0.1 | 38907 | 277.0 | 270.0 | 288.0 | 265.0 |
| 2025-12-08 | 15.2 (+4.08) | 1.32 (0.0) | 1.5 (-0.03) | 6118 | 18.78 | -1 | 0.0 | -41 | 0.13 | 32580 | 278.0 | 260.5 | 283.5 | 258.0 |
| 2025-12-05 | 11.12 (+0.49) | 1.32 (0.0) | 1.53 (+0.02) | 727 | 6.26 | 0 | 0.0 | 31 | 0.27 | 11615 | 260.5 | 253.0 | 261.5 | 249.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 10.63 (+0.54) | 1.32 (0.0) | 1.51 (-0.23) | 727 | 3.42 | 0 | 0.0 | -342 | 1.61 | 21230 | 251.5 | 255.0 | 269.5 | 251.5 |
| 2025-12-03 | 10.09 (-1.37) | 1.32 (0.0) | 1.74 (+0.18) | -2262 | 11.64 | 0 | 0.0 | 264 | 1.36 | 19435 | 251.5 | 254.5 | 263.0 | 250.5 |
| 2025-12-02 | 11.46 (-0.21) | 1.32 (-0.02) | 1.56 (+0.16) | 175 | 2.68 | -18 | 0.28 | 235 | 3.6 | 6519 | 250.0 | 249.0 | 252.0 | 246.5 |
| 2025-12-01 | 11.67 (-0.36) | 1.34 (0.0) | 1.4 (-0.12) | -569 | 6.54 | -4 | 0.05 | -178 | 2.05 | 8700 | 247.0 | 252.5 | 255.0 | 246.0 |
| 2025-11-28 | 12.03 (+0.13) | 1.34 (0.0) | 1.52 (+0.1) | 228 | 1.46 | 0 | 0.0 | 146 | 0.93 | 15634 | 252.5 | 248.5 | 256.5 | 242.5 |
| 2025-11-27 | 11.9 (-0.25) | 1.34 (0.0) | 1.42 (-0.04) | -489 | 3.2 | 0 | 0.0 | -52 | 0.34 | 15279 | 245.0 | 249.0 | 251.0 | 244.5 |
| 2025-11-26 | 12.15 (-1.28) | 1.34 (+0.44) | 1.46 (+0.14) | -2311 | 9.7 | 644 | 2.7 | 209 | 0.88 | 23817 | 242.0 | 242.0 | 252.0 | 241.0 |
| 2025-11-25 | 13.43 (+1.5) | 0.9 (+0.02) | 1.32 (+0.19) | 2507 | 19.81 | 23 | 0.18 | 273 | 2.16 | 12653 | 236.5 | 222.0 | 236.5 | 218.5 |
| 2025-11-24 | 11.93 (-0.8) | 0.88 (-0.23) | 1.13 (+0.01) | -841 | 11.24 | -329 | 4.4 | 6 | 0.08 | 7480 | 215.0 | 215.0 | 217.5 | 210.5 |
| 2025-11-21 | 12.73 (+1.38) | 1.11 (-0.54) | 1.12 (-0.03) | 1849 | 20.82 | -795 | 8.95 | -36 | 0.41 | 8879 | 212.5 | 217.5 | 222.0 | 210.0 |
| 2025-11-20 | 11.35 (+0.41) | 1.65 (-0.43) | 1.15 (+0.01) | 191 | 2.03 | -620 | 6.59 | 8 | 0.08 | 9415 | 226.0 | 232.0 | 232.0 | 220.5 |
| 2025-11-19 | 10.94 (+1.17) | 2.08 (-0.11) | 1.14 (-0.07) | 1820 | 17.32 | -159 | 1.51 | -93 | 0.88 | 10509 | 214.0 | 220.0 | 222.5 | 209.0 |
| 2025-11-18 | 9.77 (-0.41) | 2.19 (-0.97) | 1.21 (-0.58) | -578 | 4.38 | -1413 | 10.7 | -842 | 6.38 | 13204 | 224.0 | 248.0 | 248.0 | 224.0 |
| 2025-11-17 | 10.18 (-0.23) | 3.16 (-0.25) | 1.79 (-0.33) | -281 | 3.21 | -365 | 4.17 | -486 | 5.56 | 8746 | 248.5 | 251.5 | 253.5 | 246.0 |
| 2025-11-14 | 10.41 (+0.04) | 3.41 (-0.04) | 2.12 (+0.12) | 301 | 3.57 | -66 | 0.78 | 177 | 2.1 | 8443 | 249.0 | 245.0 | 258.0 | 243.0 |
| 2025-11-13 | 10.37 (+0.13) | 3.45 (-0.01) | 2.0 (+0.15) | -121 | 1.04 | -7 | 0.06 | 221 | 1.91 | 11594 | 251.0 | 257.0 | 261.5 | 249.5 |
| 2025-11-12 | 10.24 (-0.41) | 3.46 (0.0) | 1.85 (-0.02) | -843 | 10.99 | 0 | 0.0 | -44 | 0.57 | 7672 | 256.5 | 260.0 | 263.0 | 254.0 |
| 2025-11-11 | 10.65 (+0.26) | 3.46 (0.0) | 1.87 (+0.06) | 764 | 6.15 | 0 | 0.0 | 98 | 0.79 | 12428 | 258.0 | 257.5 | 275.5 | 257.5 |
| 2025-11-10 | 10.39 (-0.44) | 3.46 (0.0) | 1.81 (-0.12) | -771 | 9.7 | 0 | 0.0 | -177 | 2.23 | 7945 | 254.0 | 260.0 | 260.0 | 250.0 |
| 2025-11-07 | 10.83 (+0.02) | 3.46 (0.0) | 1.93 (+0.07) | 958 | 10.24 | 0 | 0.0 | 108 | 1.15 | 9354 | 260.0 | 255.0 | 264.0 | 249.0 |
| 2025-11-06 | 10.81 (+0.45) | 3.46 (-0.29) | 1.86 (+0.14) | 94 | 1.23 | -420 | 5.47 | 191 | 2.49 | 7673 | 260.0 | 261.0 | 264.5 | 255.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 10.36 (+0.47) | 3.75 (-0.66) | 1.72 (+0.04) | 600 | 4.88 | -971 | 7.9 | 69 | 0.56 | 12289 | 256.0 | 255.0 | 261.0 | 245.0 |
| 2025-11-04 | 9.89 (-1.03) | 4.41 (0.0) | 1.68 (+0.17) | -1467 | 16.01 | 3 | 0.03 | 239 | 2.61 | 9161 | 266.0 | 282.0 | 282.0 | 266.0 |
| 2025-11-03 | 10.92 (+0.14) | 4.41 (+0.2) | 1.51 (+0.17) | 483 | 3.84 | 297 | 2.36 | 256 | 2.04 | 12575 | 282.0 | 274.5 | 283.0 | 270.0 |
| 2025-10-31 | 10.78 (+0.67) | 4.21 (-0.03) | 1.34 (+0.11) | 1071 | 10.91 | -56 | 0.57 | 153 | 1.56 | 9820 | 274.0 | 268.5 | 279.0 | 265.5 |
| 2025-10-30 | 10.11 (+0.44) | 4.24 (0.0) | 1.23 (-0.2) | 430 | 3.38 | -1 | 0.01 | -288 | 2.27 | 12709 | 266.0 | 278.5 | 282.5 | 265.0 |
| 2025-10-29 | 9.67 (-0.5) | 4.24 (+0.01) | 1.43 (-0.17) | -524 | 3.74 | 20 | 0.14 | -243 | 1.73 | 14009 | 276.5 | 280.0 | 282.5 | 275.0 |
| 2025-10-28 | 10.17 (-0.61) | 4.23 (+0.02) | 1.6 (-0.18) | -1319 | 6.4 | 33 | 0.16 | -267 | 1.3 | 20595 | 273.5 | 267.0 | 280.0 | 266.5 |
| 2025-10-27 | 10.78 (+0.01) | 4.21 (-0.2) | 1.78 (+0.01) | 72 | 0.72 | -289 | 2.89 | 13 | 0.13 | 9988 | 266.0 | 263.0 | 272.5 | 261.0 |
| 2025-10-23 | 10.77 (-0.38) | 4.41 (+0.02) | 1.77 (+0.42) | -606 | 8.8 | 19 | 0.28 | 616 | 8.94 | 6888 | 257.5 | 264.0 | 264.0 | 256.5 |
| 2025-10-22 | 11.15 (-1.15) | 4.39 (+0.49) | 1.35 (-0.03) | -1196 | 13.93 | 143 | 1.67 | -41 | 0.48 | 8587 | 265.5 | 268.5 | 274.0 | 264.5 |
| 2025-10-21 | 12.3 (+0.07) | 3.9 (+0.01) | 1.38 (-0.26) | -159 | 1.1 | 25 | 0.17 | -381 | 2.63 | 14511 | 269.0 | 273.5 | 275.5 | 267.0 |
| 2025-10-20 | 12.23 (-0.3) | 3.89 (-0.07) | 1.64 (+0.07) | -459 | 2.24 | -107 | 0.52 | 98 | 0.48 | 20457 | 272.0 | 256.0 | 273.0 | 256.0 |
| 2025-10-17 | 12.53 (-0.7) | 3.96 (-0.19) | 1.57 (+0.02) | -1565 | 18.35 | -278 | 3.26 | 40 | 0.47 | 8528 | 252.5 | 258.5 | 259.5 | 251.0 |
| 2025-10-16 | 13.23 (-0.92) | 4.15 (+0.03) | 1.55 (+0.15) | -1462 | 8.82 | 37 | 0.22 | 211 | 1.27 | 16578 | 260.5 | 246.0 | 264.5 | 245.0 |
| 2025-10-15 | 14.15 (-1.49) | 4.12 (-0.1) | 1.4 (+0.25) | -1703 | 21.19 | -139 | 1.73 | 364 | 4.53 | 8036 | 245.0 | 246.5 | 246.5 | 238.0 |
| 2025-10-14 | 15.64 (+3.34) | 4.22 (-1.2) | 1.15 (-0.26) | 4635 | 25.74 | -1748 | 9.71 | -372 | 2.07 | 18005 | 241.0 | 266.0 | 268.0 | 240.0 |
| 2025-10-13 | 12.3 (-0.11) | 5.42 (-0.2) | 1.41 (-0.03) | 223 | 2.18 | -291 | 2.84 | -43 | 0.42 | 10229 | 262.5 | 251.5 | 264.0 | 251.0 |
| 2025-10-09 | 12.41 (-0.35) | 5.62 (-0.32) | 1.44 (-0.12) | 183 | 0.89 | -469 | 2.29 | -182 | 0.89 | 20515 | 270.5 | 286.5 | 289.0 | 270.0 |
| 2025-10-08 | 12.76 (-0.71) | 5.94 (-0.01) | 1.56 (+0.01) | -987 | 6.4 | -16 | 0.1 | 14 | 0.09 | 15415 | 283.0 | 281.5 | 290.0 | 279.0 |
| 2025-10-07 | 13.47 (-1.26) | 5.95 (0.0) | 1.55 (-0.21) | -1416 | 9.43 | -1 | 0.01 | -311 | 2.07 | 15010 | 286.5 | 292.5 | 294.0 | 286.0 |
| 2025-10-03 | 14.73 (-1.19) | 5.95 (+0.02) | 1.76 (-0.24) | -2052 | 6.43 | 39 | 0.12 | -345 | 1.08 | 31907 | 291.5 | 301.5 | 307.0 | 291.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 15.92 (+2.86) | 5.93 (+0.77) | 2.0 (+0.28) | 4258 | 6.62 | 1124 | 1.75 | 412 | 0.64 | 64346 | 300.5 | 279.5 | 304.5 | 278.0 |
| 2025-10-01 | 13.06 (-0.5) | 5.16 (+0.11) | 1.72 (+0.08) | -1247 | 5.11 | 155 | 0.64 | 112 | 0.46 | 24408 | 277.0 | 272.0 | 277.5 | 263.0 |
| 2025-09-30 | 13.56 (-2.97) | 5.05 (0.0) | 1.64 (+0.1) | -4176 | 13.43 | 2 | 0.01 | 153 | 0.49 | 31088 | 272.0 | 276.0 | 284.0 | 268.5 |
| 2025-09-26 | 16.53 (+1.02) | 5.05 (+0.44) | 1.54 (-0.1) | 1795 | 6.18 | 633 | 2.18 | -157 | 0.54 | 29068 | 270.5 | 271.0 | 276.0 | 260.0 |
| 2025-09-25 | 15.51 (+0.85) | 4.61 (+0.96) | 1.64 (-0.13) | 815 | 2.2 | 1403 | 3.79 | -189 | 0.51 | 36975 | 273.0 | 274.0 | 288.0 | 273.0 |
| 2025-09-24 | 14.66 (-0.08) | 3.65 (+0.26) | 1.77 (-0.18) | 190 | 0.47 | 377 | 0.93 | -263 | 0.65 | 40517 | 278.5 | 278.5 | 281.5 | 264.0 |
| 2025-09-23 | 14.74 (+0.71) | 3.39 (+1.06) | 1.95 (+0.01) | 1328 | 2.56 | 1545 | 2.97 | 26 | 0.05 | 51958 | 278.0 | 263.5 | 280.0 | 261.0 |
| 2025-09-22 | 14.03 (+0.53) | 2.33 (+1.03) | 1.94 (+0.13) | 761 | 1.14 | 1502 | 2.26 | 178 | 0.27 | 66529 | 258.5 | 252.5 | 265.0 | 243.5 |
| 2025-09-19 | 13.5 (+2.7) | 1.3 (+0.09) | 1.81 (-0.16) | 3921 | 15.59 | 127 | 0.5 | -229 | 0.91 | 25151 | 248.5 | 238.0 | 248.5 | 232.0 |
| 2025-09-18 | 10.8 (-0.66) | 1.21 (0.0) | 1.97 (+0.04) | -578 | 3.32 | 5 | 0.03 | 53 | 0.3 | 17431 | 226.0 | 220.5 | 226.0 | 218.5 |
| 2025-09-17 | 11.46 (+2.39) | 1.21 (0.0) | 1.93 (+0.13) | 3516 | 11.09 | -2 | 0.01 | 190 | 0.6 | 31692 | 221.0 | 209.0 | 226.0 | 207.5 |
| 2025-09-16 | 9.07 (+0.27) | 1.21 (0.0) | 1.8 (+0.23) | 598 | 7.41 | -3 | 0.04 | 349 | 4.33 | 8067 | 209.5 | 206.0 | 210.0 | 203.5 |
| 2025-09-15 | 8.8 (-0.78) | 1.21 (0.0) | 1.57 (+0.01) | -1122 | 10.5 | 0 | 0.0 | 4 | 0.04 | 10682 | 205.0 | 205.5 | 206.0 | 198.5 |
| 2025-09-12 | 9.58 (+0.24) | 1.21 (-0.02) | 1.56 (+0.01) | 311 | 0.6 | -28 | 0.05 | 14 | 0.03 | 51910 | 206.0 | 211.5 | 222.5 | 205.5 |
| 2025-09-11 | 9.34 (+0.02) | 1.23 (-0.22) | 1.55 (+0.44) | 3 | 0.03 | -313 | 3.17 | 648 | 6.55 | 9886 | 202.5 | 203.0 | 206.5 | 198.0 |
| 2025-09-10 | 9.32 (+0.85) | 1.45 (-0.19) | 1.11 (+0.06) | 1262 | 13.82 | -287 | 3.14 | 86 | 0.94 | 9130 | 200.0 | 203.0 | 207.0 | 200.0 |
| 2025-09-09 | 8.47 (-0.6) | 1.64 (-0.57) | 1.05 (-0.23) | -1184 | 14.64 | -824 | 10.19 | -335 | 4.14 | 8090 | 197.5 | 204.0 | 204.0 | 197.0 |
| 2025-09-08 | 9.07 (+0.21) | 2.21 (0.0) | 1.28 (+0.1) | 245 | 3.83 | 1 | 0.02 | 139 | 2.17 | 6400 | 204.5 | 203.0 | 206.0 | 200.0 |
| 2025-09-05 | 8.86 (+0.17) | 2.21 (-0.01) | 1.18 (+0.1) | 343 | 4.69 | -16 | 0.22 | 153 | 2.09 | 7319 | 201.0 | 198.0 | 206.0 | 198.0 |
| 2025-09-04 | 8.69 (-0.29) | 2.22 (0.0) | 1.08 (-0.1) | -629 | 12.18 | -3 | 0.06 | -146 | 2.83 | 5166 | 196.5 | 204.0 | 204.5 | 196.5 |
| 2025-09-03 | 8.98 (+0.38) | 2.22 (-0.01) | 1.18 (+0.11) | 454 | 8.64 | -5 | 0.1 | 155 | 2.95 | 5252 | 201.5 | 197.0 | 202.5 | 195.5 |
| 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 | 8.6 (-0.3) | 2.23 (0.0) | 1.07 (-0.01) | -357 | 7.59 | 0 | 0.0 | -4 | 0.09 | 4704 | 196.5 | 200.0 | 202.0 | 193.0 |
| 2025-09-01 | 8.9 (-0.46) | 2.23 (0.0) | 1.08 (-0.01) | -1090 | 14.61 | -1 | 0.01 | -17 | 0.23 | 7463 | 197.5 | 203.5 | 206.5 | 195.0 |
| 2025-08-29 | 9.36 (-0.3) | 2.23 (0.0) | 1.09 (+0.04) | -510 | 5.4 | -2 | 0.02 | 60 | 0.64 | 9445 | 203.0 | 205.5 | 210.0 | 202.5 |
| 2025-08-28 | 9.66 (-0.33) | 2.23 (+0.01) | 1.05 (+0.02) | -364 | 3.75 | 4 | 0.04 | 21 | 0.22 | 9713 | 202.0 | 209.0 | 210.0 | 201.0 |
| 2025-08-27 | 9.99 (+0.87) | 2.22 (0.0) | 1.03 (+0.04) | 1298 | 11.14 | 0 | 0.0 | 54 | 0.46 | 11650 | 209.0 | 211.0 | 213.0 | 207.5 |
| 2025-08-26 | 9.12 (-0.4) | 2.22 (0.0) | 0.99 (-0.03) | -894 | 5.67 | -1 | 0.01 | -42 | 0.27 | 15764 | 207.5 | 210.5 | 212.5 | 204.5 |
| 2025-08-25 | 9.52 (+2.02) | 2.22 (-0.01) | 1.02 (+0.09) | 2973 | 25.03 | 0 | 0.0 | 130 | 1.09 | 11878 | 207.0 | 193.0 | 207.0 | 193.0 |
| 2025-08-22 | 7.5 (-0.43) | 2.23 (0.0) | 0.93 (-0.06) | -648 | 10.91 | -6 | 0.1 | -75 | 1.26 | 5937 | 188.5 | 194.0 | 195.5 | 188.0 |
| 2025-08-21 | 7.93 (-0.26) | 2.23 (0.0) | 0.99 (+0.06) | -535 | 8.18 | 0 | 0.0 | 75 | 1.15 | 6541 | 192.5 | 192.5 | 198.0 | 192.0 |
| 2025-08-20 | 8.19 (-0.5) | 2.23 (0.0) | 0.93 (-0.05) | -617 | 7.65 | -4 | 0.05 | -64 | 0.79 | 8062 | 191.0 | 203.0 | 203.0 | 190.5 |
| 2025-08-19 | 8.69 (+0.53) | 2.23 (-0.13) | 0.98 (-0.05) | 615 | 6.61 | -191 | 2.05 | -79 | 0.85 | 9305 | 205.0 | 209.0 | 210.5 | 203.0 |
| 2025-08-18 | 8.16 (-0.07) | 2.36 (0.0) | 1.03 (+0.21) | 10 | 0.07 | -1 | 0.01 | 309 | 2.11 | 14645 | 207.5 | 205.5 | 211.5 | 204.0 |
| 2025-08-15 | 8.23 (-0.43) | 2.36 (+0.03) | 0.82 (-0.02) | -654 | 3.47 | 49 | 0.26 | -33 | 0.18 | 18830 | 206.0 | 206.5 | 209.0 | 203.5 |
| 2025-08-14 | 8.66 (+0.22) | 2.33 (+0.03) | 0.84 (+0.15) | 314 | 1.13 | 43 | 0.15 | 217 | 0.78 | 27763 | 203.0 | 195.0 | 207.5 | 194.0 |
| 2025-08-13 | 8.44 (+0.58) | 2.3 (-0.09) | 0.69 (-0.06) | 816 | 6.26 | -131 | 1.01 | -88 | 0.68 | 13027 | 192.0 | 193.0 | 203.0 | 190.5 |
| 2025-08-12 | 7.86 (-0.47) | 2.39 (-0.09) | 0.75 (+0.04) | -785 | 10.15 | -129 | 1.67 | 65 | 0.84 | 7737 | 190.5 | 187.0 | 193.0 | 187.0 |
| 2025-08-11 | 8.33 (+0.4) | 2.48 (0.0) | 0.71 (+0.02) | 637 | 21.02 | -3 | 0.1 | 23 | 0.76 | 3031 | 188.0 | 185.5 | 188.5 | 184.5 |
| 2025-08-08 | 7.93 (-0.14) | 2.48 (-0.67) | 0.69 (+0.02) | -324 | 4.65 | -971 | 13.93 | 31 | 0.44 | 6971 | 187.0 | 190.5 | 193.0 | 185.5 |
| 2025-08-07 | 8.07 (+0.36) | 3.15 (-0.31) | 0.67 (0.0) | 440 | 8.06 | -457 | 8.37 | 10 | 0.18 | 5458 | 189.5 | 189.0 | 194.0 | 188.5 |
| 2025-08-06 | 7.71 (-0.46) | 3.46 (-0.07) | 0.67 (-0.01) | -686 | 13.08 | -110 | 2.1 | -24 | 0.46 | 5243 | 187.5 | 189.5 | 190.5 | 187.0 |
| 2025-08-05 | 8.17 (-0.21) | 3.53 (-0.1) | 0.68 (-0.02) | -459 | 10.43 | -129 | 2.93 | -26 | 0.59 | 4400 | 191.5 | 195.5 | 197.0 | 191.0 |
| 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 | 8.38 (-0.5) | 3.63 (-0.3) | 0.7 (-0.07) | -901 | 20.39 | -440 | 9.96 | -103 | 2.33 | 4419 | 193.5 | 195.5 | 197.0 | 192.0 |
| 2025-08-01 | 8.88 (+1.02) | 3.93 (0.0) | 0.77 (+0.07) | 1316 | 20.99 | 0 | 0.0 | 101 | 1.61 | 6270 | 199.0 | 190.0 | 199.0 | 187.0 |
| 2025-07-31 | 7.86 (-0.39) | 3.93 (0.0) | 0.7 (+0.01) | -715 | 8.04 | -1 | 0.01 | 12 | 0.13 | 8893 | 194.5 | 193.5 | 201.0 | 193.5 |
| 2025-07-30 | 8.25 (-0.78) | 3.93 (-0.42) | 0.69 (-0.01) | -1214 | 21.15 | -608 | 10.59 | -12 | 0.21 | 5740 | 192.5 | 198.0 | 199.0 | 190.5 |
| 2025-07-29 | 9.03 (-0.07) | 4.35 (-0.05) | 0.7 (-0.06) | -274 | 5.53 | -86 | 1.74 | -84 | 1.69 | 4956 | 197.0 | 201.5 | 202.5 | 196.0 |
| 2025-07-28 | 9.1 (-0.83) | 4.4 (-0.03) | 0.76 (-0.02) | -1357 | 17.62 | -45 | 0.58 | -27 | 0.35 | 7700 | 201.5 | 208.0 | 208.5 | 200.0 |
| 2025-07-25 | 9.93 (+0.25) | 4.43 (+0.16) | 0.78 (-0.04) | 366 | 5.49 | 230 | 3.45 | -61 | 0.92 | 6662 | 205.0 | 205.0 | 206.5 | 201.5 |
| 2025-07-24 | 9.68 (+0.17) | 4.27 (+0.1) | 0.82 (+0.09) | 402 | 4.57 | 159 | 1.81 | 127 | 1.44 | 8799 | 203.5 | 200.0 | 206.0 | 198.0 |
| 2025-07-23 | 9.51 (-0.16) | 4.17 (0.0) | 0.73 (+0.01) | -163 | 3.39 | 3 | 0.06 | 14 | 0.29 | 4802 | 198.0 | 199.0 | 201.5 | 197.0 |
| 2025-07-22 | 9.67 (+0.14) | 4.17 (-1.09) | 0.72 (-0.1) | 110 | 1.44 | 82 | 1.07 | -152 | 1.99 | 7634 | 197.0 | 207.5 | 208.5 | 196.0 |
| 2025-07-21 | 9.53 (-0.48) | 5.26 (+0.06) | 0.82 (+0.01) | -891 | 13.33 | 82 | 1.23 | 16 | 0.24 | 6686 | 206.5 | 208.5 | 210.5 | 205.0 |
| 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 | 15.99 (-1.57) | 4.79 (+0.09) | 1.24 (-0.03) | -2736 | 12.42 | 140 | 0.64 | -55 | 0.25 | 22027 | 432.0 | 516.0 | 520.0 | 432.0 |
| 2026-07-09 | 17.56 (+0.17) | 4.7 (0.0) | 1.27 (-0.06) | 315 | 4.69 | -1 | 0.01 | -87 | 1.3 | 6714 | 502.0 | 555.0 | 555.0 | 493.0 |
| 2026-07-03 | 17.39 (-1.03) | 4.7 (0.0) | 1.33 (-0.07) | -1150 | 7.57 | 0 | 0.0 | -100 | 0.66 | 15194 | 530.0 | 525.0 | 544.0 | 480.5 |
| 2026-06-26 | 18.42 (-1.03) | 4.7 (+0.02) | 1.4 (-0.34) | -1884 | 2.25 | 24 | 0.03 | -485 | 0.58 | 83746 | 530.0 | 573.0 | 612.0 | 529.0 |
| 2026-06-18 | 19.45 (+1.67) | 4.68 (+0.22) | 1.74 (+0.19) | 2632 | 6.34 | 322 | 0.78 | 272 | 0.65 | 41527 | 565.0 | 489.0 | 565.0 | 489.0 |
| 2026-06-12 | 17.78 (-1.63) | 4.46 (+0.63) | 1.55 (-0.12) | -2526 | 5.05 | 916 | 1.83 | -171 | 0.34 | 49987 | 461.0 | 451.0 | 528.0 | 426.0 |
| 2026-06-05 | 19.41 (-2.54) | 3.83 (+0.92) | 1.67 (-0.1) | -3202 | 3.62 | 1342 | 1.52 | -155 | 0.18 | 88460 | 501.0 | 497.5 | 602.0 | 497.0 |
| 2026-05-29 | 21.95 (-3.37) | 2.91 (+1.03) | 1.77 (+0.12) | -4888 | 9.49 | 1500 | 2.91 | 180 | 0.35 | 51504 | 490.5 | 473.5 | 538.0 | 464.0 |
| 2026-05-22 | 25.32 (-0.53) | 1.88 (-0.75) | 1.65 (0.0) | 167 | 1.14 | -1084 | 7.43 | -2 | 0.01 | 14589 | 459.5 | 393.0 | 460.0 | 380.5 |
| 2026-05-15 | 25.85 (+2.16) | 2.63 (-0.76) | 1.65 (-0.14) | 4218 | 6.18 | -1110 | 1.63 | -201 | 0.29 | 68254 | 395.5 | 426.0 | 470.5 | 391.0 |
| 2026-05-08 | 23.69 (+7.56) | 3.39 (+3.39) | 1.79 (+0.26) | 11157 | 7.76 | 4937 | 3.43 | 378 | 0.26 | 143750 | 410.0 | 312.5 | 414.5 | 305.5 |
| 2026-04-30 | 16.13 (-4.82) | 0.0 (-1.32) | 1.53 (+0.07) | -7423 | 13.02 | -2148 | 3.77 | 109 | 0.19 | 57031 | 302.0 | 320.5 | 323.5 | 293.0 |
| 2026-04-24 | 20.95 (-3.06) | 1.32 (-1.07) | 1.46 (-0.65) | -3926 | 3.06 | 648 | 0.5 | -948 | 0.74 | 128425 | 318.0 | 375.0 | 397.0 | 307.5 |
| 2026-04-17 | 24.01 (+3.87) | 2.39 (+0.55) | 2.11 (+0.05) | 5553 | 4.3 | 793 | 0.61 | 68 | 0.05 | 129000 | 366.0 | 308.5 | 372.5 | 297.5 |
| 2026-04-10 | 20.14 (+9.25) | 1.84 (0.0) | 2.06 (+0.95) | 13727 | 16.08 | -2 | 0.0 | 1387 | 1.62 | 85364 | 306.5 | 246.5 | 311.5 | 246.5 |
| 2026-04-02 | 10.89 (-2.98) | 1.84 (-0.01) | 1.11 (-0.26) | -5247 | 15.47 | -1 | 0.0 | -380 | 1.12 | 33923 | 241.0 | 264.5 | 266.0 | 237.0 |
| 2026-03-27 | 13.87 (-0.9) | 1.85 (-0.18) | 1.37 (-0.18) | -125 | 0.18 | -266 | 0.39 | -262 | 0.38 | 68808 | 271.5 | 265.0 | 302.5 | 257.0 |
| 2026-03-20 | 14.77 (+1.6) | 2.03 (-0.54) | 1.55 (+0.08) | 3460 | 3.14 | -795 | 0.72 | 121 | 0.11 | 110018 | 285.5 | 289.0 | 304.0 | 274.0 |
| 2026-03-13 | 13.17 (-2.64) | 2.57 (-0.49) | 1.47 (-0.13) | -3289 | 3.53 | -712 | 0.76 | -197 | 0.21 | 93171 | 281.0 | 254.5 | 286.0 | 241.0 |
| 2026-03-06 | 15.81 (-3.42) | 3.06 (+0.56) | 1.6 (-0.95) | -4022 | 1.86 | 823 | 0.38 | -1382 | 0.64 | 215657 | 282.5 | 301.0 | 334.0 | 276.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 19.23 (+12.5) | 2.5 (+1.38) | 2.55 (+1.24) | 17930 | 17.94 | 2007 | 2.01 | 1809 | 1.81 | 99964 | 309.5 | 248.0 | 309.5 | 243.5 |
| 2026-02-11 | 6.73 (+0.24) | 1.12 (-0.01) | 1.31 (-0.02) | 293 | 1.16 | -10 | 0.04 | -27 | 0.11 | 25239 | 243.0 | 247.0 | 264.0 | 240.5 |
| 2026-02-06 | 6.49 (+0.17) | 1.13 (+0.12) | 1.33 (-0.06) | 367 | 0.8 | 165 | 0.36 | -92 | 0.2 | 46136 | 241.5 | 247.0 | 271.5 | 237.0 |
| 2026-01-30 | 6.32 (-0.65) | 1.01 (-0.76) | 1.39 (-0.09) | -693 | 1.22 | -1102 | 1.94 | -131 | 0.23 | 56898 | 252.0 | 255.5 | 269.5 | 246.0 |
| 2026-01-23 | 6.97 (+0.38) | 1.77 (+1.44) | 1.48 (-0.11) | 349 | 0.9 | 150 | 0.39 | -159 | 0.41 | 38932 | 256.0 | 252.5 | 266.0 | 243.5 |
| 2026-01-16 | 6.59 (-2.05) | 0.33 (+0.03) | 1.59 (-0.05) | -2767 | 10.5 | 38 | 0.14 | -68 | 0.26 | 26346 | 250.5 | 263.5 | 265.0 | 249.0 |
| 2026-01-09 | 8.64 (-1.22) | 0.3 (+0.04) | 1.64 (0.0) | -1719 | 4.5 | 53 | 0.14 | 0 | 0.0 | 38219 | 260.5 | 273.5 | 274.0 | 252.0 |
| 2026-01-02 | 9.86 (-0.72) | 0.26 (+0.05) | 1.64 (-0.11) | -1018 | 1.65 | 73 | 0.12 | -169 | 0.27 | 61579 | 273.0 | 272.5 | 287.5 | 260.5 |
| 2025-12-26 | 10.58 (-1.28) | 0.21 (-0.01) | 1.75 (+0.49) | -2333 | 3.48 | -3 | 0.0 | 725 | 1.08 | 67086 | 273.0 | 244.0 | 280.0 | 243.5 |
| 2025-12-19 | 11.86 (-2.1) | 0.22 (-0.52) | 1.26 (-0.16) | -2695 | 6.37 | -762 | 1.8 | -233 | 0.55 | 42307 | 238.0 | 261.0 | 266.0 | 236.0 |
| 2025-12-12 | 13.96 (+2.84) | 0.74 (-0.58) | 1.42 (-0.11) | 4470 | 3.34 | -853 | 0.64 | -166 | 0.12 | 133702 | 269.0 | 260.5 | 289.0 | 258.0 |
| 2025-12-05 | 11.12 (-0.91) | 1.32 (-0.02) | 1.53 (+0.01) | -1202 | 1.78 | -22 | 0.03 | 10 | 0.01 | 67502 | 260.5 | 252.5 | 269.5 | 246.0 |
| 2025-11-28 | 12.03 (-0.7) | 1.34 (+0.23) | 1.52 (+0.4) | -906 | 1.21 | 338 | 0.45 | 582 | 0.78 | 74865 | 252.5 | 215.0 | 256.5 | 210.5 |
| 2025-11-21 | 12.73 (+2.32) | 1.11 (-2.3) | 1.12 (-1.0) | 3001 | 5.91 | -3352 | 6.6 | -1449 | 2.85 | 50754 | 212.5 | 251.5 | 253.5 | 209.0 |
| 2025-11-14 | 10.41 (-0.42) | 3.41 (-0.05) | 2.12 (+0.19) | -670 | 1.39 | -73 | 0.15 | 275 | 0.57 | 48083 | 249.0 | 260.0 | 275.5 | 243.0 |
| 2025-11-07 | 10.83 (+0.05) | 3.46 (-0.75) | 1.93 (+0.59) | 668 | 1.31 | -1091 | 2.14 | 863 | 1.69 | 51054 | 260.0 | 274.5 | 283.0 | 245.0 |
| 2025-10-31 | 10.78 (+0.01) | 4.21 (-0.2) | 1.34 (-0.43) | -270 | 0.4 | -293 | 0.44 | -632 | 0.94 | 67125 | 274.0 | 263.0 | 282.5 | 261.0 |
| 2025-10-23 | 10.77 (-1.76) | 4.41 (+0.45) | 1.77 (+0.2) | -2420 | 4.8 | 80 | 0.16 | 292 | 0.58 | 50444 | 257.5 | 256.0 | 275.5 | 256.0 |
| 2025-10-17 | 12.53 (+0.12) | 3.96 (-1.66) | 1.57 (+0.13) | 128 | 0.21 | -2419 | 3.94 | 200 | 0.33 | 61378 | 252.5 | 251.5 | 268.0 | 238.0 |
| 2025-10-09 | 12.41 (-2.32) | 5.62 (-0.33) | 1.44 (-0.32) | -2220 | 4.36 | -486 | 0.95 | -479 | 0.94 | 50941 | 270.5 | 292.5 | 294.0 | 270.0 |
| 2025-10-03 | 14.73 (-1.8) | 5.95 (+0.9) | 1.76 (+0.22) | -3217 | 2.12 | 1320 | 0.87 | 332 | 0.22 | 151751 | 291.5 | 276.0 | 307.0 | 263.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 16.53 (+3.03) | 5.05 (+3.75) | 1.54 (-0.27) | 4889 | 2.17 | 5460 | 2.43 | -405 | 0.18 | 225051 | 270.5 | 252.5 | 288.0 | 243.5 |
| 2025-09-19 | 13.5 (+3.92) | 1.3 (+0.09) | 1.81 (+0.25) | 6335 | 6.81 | 127 | 0.14 | 367 | 0.39 | 93026 | 248.5 | 205.5 | 248.5 | 198.5 |
| 2025-09-12 | 9.58 (+0.72) | 1.21 (-1.0) | 1.56 (+0.38) | 637 | 0.75 | -1451 | 1.7 | 552 | 0.65 | 85418 | 206.0 | 203.0 | 222.5 | 197.0 |
| 2025-09-05 | 8.86 (-0.5) | 2.21 (-0.02) | 1.18 (+0.09) | -1279 | 4.28 | -25 | 0.08 | 141 | 0.47 | 29907 | 201.0 | 203.5 | 206.5 | 193.0 |
| 2025-08-29 | 9.36 (+1.86) | 2.23 (0.0) | 1.09 (+0.16) | 2503 | 4.28 | 1 | 0.0 | 223 | 0.38 | 58452 | 203.0 | 193.0 | 213.0 | 193.0 |
| 2025-08-22 | 7.5 (-0.73) | 2.23 (-0.13) | 0.93 (+0.11) | -1175 | 2.64 | -202 | 0.45 | 166 | 0.37 | 44492 | 188.5 | 205.5 | 211.5 | 188.0 |
| 2025-08-15 | 8.23 (+0.3) | 2.36 (-0.12) | 0.82 (+0.13) | 328 | 0.47 | -171 | 0.24 | 184 | 0.26 | 70390 | 206.0 | 185.5 | 209.0 | 184.5 |
| 2025-08-08 | 7.93 (-0.95) | 2.48 (-1.45) | 0.69 (-0.08) | -1930 | 7.28 | -2107 | 7.95 | -112 | 0.42 | 26494 | 187.0 | 195.5 | 197.0 | 185.5 |
| 2025-08-01 | 8.88 (-1.05) | 3.93 (-0.5) | 0.77 (-0.01) | -2244 | 6.69 | -740 | 2.2 | -10 | 0.03 | 33561 | 199.0 | 208.0 | 208.5 | 187.0 |
| 2025-07-25 | 9.93 (-0.08) | 4.43 (-0.77) | 0.78 (-0.03) | -176 | 0.51 | 556 | 1.61 | -56 | 0.16 | 34585 | 205.0 | 208.5 | 210.5 | 196.0 |
| 2025-07-18 | 10.01 (+0.89) | 5.2 (+0.31) | 0.81 (-0.01) | 928 | 2.27 | 459 | 1.12 | -6 | 0.01 | 40962 | 208.5 | 203.0 | 213.5 | 198.0 |
| 2025-07-11 | 9.12 (+0.83) | 4.89 (-2.32) | 0.82 (+0.02) | -51 | 0.08 | -3374 | 5.46 | 25 | 0.04 | 61815 | 203.5 | 205.0 | 209.5 | 189.0 |
| 2025-07-04 | 8.29 (-1.8) | 7.21 (-1.38) | 0.8 (-0.05) | -5646 | 9.36 | -2018 | 3.34 | -74 | 0.12 | 60336 | 205.5 | 216.0 | 218.0 | 205.0 |
| 2025-06-27 | 10.09 (-3.58) | 8.59 (-0.15) | 0.85 (-0.03) | -5363 | 7.77 | -223 | 0.32 | -36 | 0.05 | 69022 | 214.5 | 211.0 | 222.5 | 206.0 |
| 2025-06-20 | 13.67 (+0.62) | 8.74 (+2.59) | 0.88 (+0.1) | 826 | 0.58 | 3773 | 2.65 | 140 | 0.1 | 142550 | 214.5 | 194.5 | 236.0 | 194.5 |
| 2025-06-13 | 13.05 (-1.58) | 6.15 (-0.22) | 0.78 (+0.21) | -1818 | 1.87 | -326 | 0.33 | 308 | 0.32 | 97341 | 197.0 | 183.0 | 209.0 | 179.0 |
| 2025-06-06 | 14.63 (+0.04) | 6.37 (-0.55) | 0.57 (-0.02) | -112 | 0.26 | -799 | 1.85 | -27 | 0.06 | 43263 | 181.5 | 188.0 | 188.5 | 177.0 |
| 2025-05-29 | 14.59 (-0.15) | 6.92 (-0.67) | 0.59 (-0.16) | -264 | 0.81 | -968 | 2.98 | -230 | 0.71 | 32500 | 191.0 | 202.0 | 204.0 | 189.5 |
| 2025-05-23 | 14.74 (-1.58) | 7.59 (-1.04) | 0.75 (-0.03) | -2622 | 5.64 | -1523 | 3.28 | -57 | 0.12 | 46495 | 200.5 | 213.5 | 215.5 | 200.0 |
| 2025-05-16 | 16.32 (-3.57) | 8.63 (+1.28) | 0.78 (+0.15) | -5135 | 4.4 | 1868 | 1.6 | 232 | 0.2 | 116671 | 213.5 | 206.5 | 220.0 | 206.0 |
| 2025-05-09 | 19.89 (+0.64) | 7.35 (-0.58) | 0.63 (-0.08) | 694 | 0.58 | -838 | 0.7 | -128 | 0.11 | 119415 | 204.5 | 212.0 | 213.5 | 186.0 |
| 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 | |||
| 2025-05-02 | 19.25 (-0.4) | 7.93 (+0.52) | 0.71 (+0.09) | -416 | 0.55 | 756 | 1.0 | 138 | 0.18 | 75824 | 209.5 | 198.0 | 216.0 | 197.5 |
| 2025-04-25 | 19.65 (+1.62) | 7.41 (-1.15) | 0.62 (+0.01) | 2052 | 1.54 | -656 | 0.49 | 12 | 0.01 | 132819 | 195.5 | 194.0 | 202.0 | 178.0 |
| 2025-04-18 | 18.03 (+0.18) | 8.56 (-0.9) | 0.61 (-0.05) | 453 | 0.38 | -1317 | 1.1 | -67 | 0.06 | 119398 | 196.5 | 198.0 | 212.5 | 187.0 |
| 2025-04-11 | 17.85 (+0.28) | 9.46 (-0.15) | 0.66 (+0.05) | 481 | 1.98 | -211 | 0.87 | 68 | 0.28 | 24276 | 192.5 | 211.0 | 211.0 | 169.5 |
| 2025-04-02 | 17.57 (+2.2) | 9.61 (-0.84) | 0.61 (-0.07) | 3014 | 6.09 | -1236 | 2.5 | -98 | 0.2 | 49471 | 234.0 | 231.5 | 242.0 | 225.0 |
| 2025-03-28 | 15.37 (-0.59) | 10.45 (+0.35) | 0.68 (-0.1) | -1104 | 2.08 | 509 | 0.96 | -150 | 0.28 | 53195 | 248.0 | 285.0 | 292.0 | 247.0 |
| 2025-03-21 | 15.96 (+0.49) | 10.1 (+1.4) | 0.78 (+0.07) | 587 | 0.63 | 2050 | 2.19 | 100 | 0.11 | 93572 | 281.5 | 277.0 | 283.0 | 268.5 |
| 2025-03-14 | 15.47 (+2.93) | 8.7 (-0.46) | 0.71 (+0.03) | 5162 | 4.1 | -673 | 0.53 | 50 | 0.04 | 125990 | 268.5 | 270.0 | 272.5 | 240.5 |
| 2025-03-07 | 12.54 (+0.7) | 9.16 (-1.77) | 0.68 (-0.76) | 1504 | 1.67 | -2584 | 2.86 | -1119 | 1.24 | 90200 | 265.0 | 266.0 | 280.0 | 254.0 |
| 2025-02-27 | 11.84 (-0.75) | 10.93 (-2.25) | 1.44 (+0.02) | -1152 | 1.73 | -3280 | 4.93 | 29 | 0.04 | 66485 | 272.5 | 290.0 | 299.5 | 267.0 |
| 2025-02-21 | 12.59 (-2.38) | 13.18 (-5.86) | 1.42 (+0.36) | -3112 | 3.04 | -8530 | 8.32 | 529 | 0.52 | 102491 | 297.0 | 303.5 | 309.0 | 281.0 |
| 2025-02-14 | 14.97 (-1.93) | 19.04 (+0.49) | 1.06 (-0.31) | -2838 | 1.93 | 705 | 0.48 | -446 | 0.3 | 147341 | 300.5 | 302.5 | 350.0 | 295.0 |
| 2025-02-07 | 16.9 (-2.73) | 18.55 (-0.65) | 1.37 (+0.05) | -3681 | 3.24 | -944 | 0.83 | 65 | 0.06 | 113508 | 304.0 | 301.5 | 313.0 | 272.5 |
| 2025-01-22 | 19.63 (-2.4) | 19.2 (+1.21) | 1.32 (+0.01) | -2528 | 2.52 | 1605 | 1.6 | 21 | 0.02 | 100423 | 334.5 | 313.0 | 347.5 | 309.5 |
| 2025-01-17 | 22.03 (-3.66) | 17.99 (+2.79) | 1.31 (-0.89) | -4681 | 2.71 | 4051 | 2.35 | -1299 | 0.75 | 172567 | 313.0 | 312.0 | 326.5 | 283.5 |
| 2025-01-10 | 25.69 (+2.87) | 15.2 (+2.17) | 2.2 (+0.2) | 4503 | 2.72 | 3157 | 1.91 | 293 | 0.18 | 165341 | 314.5 | 285.0 | 330.5 | 275.0 |
| 2025-01-03 | 22.82 (+0.16) | 13.03 (-0.45) | 2.0 (0.0) | 115 | 0.11 | -650 | 0.62 | -1 | 0.0 | 104846 | 283.5 | 289.0 | 298.0 | 273.5 |
| 2024-12-27 | 22.66 (+5.02) | 13.48 (+0.24) | 2.0 (+0.41) | 7898 | 5.0 | 348 | 0.22 | 594 | 0.38 | 158005 | 291.0 | 259.5 | 299.0 | 255.0 |
| 2024-12-20 | 17.64 (-0.54) | 13.24 (+0.49) | 1.59 (-0.15) | -1055 | 0.74 | 717 | 0.5 | -218 | 0.15 | 142887 | 255.5 | 260.0 | 267.5 | 226.5 |
| 2024-12-13 | 18.18 (-0.45) | 12.75 (+2.12) | 1.74 (+0.11) | -704 | 0.72 | 3089 | 3.15 | 158 | 0.16 | 97973 | 257.5 | 246.0 | 259.0 | 238.5 |
| 2024-12-06 | 18.63 (-2.78) | 10.63 (+0.96) | 1.63 (+0.38) | -4290 | 2.71 | 1403 | 0.89 | 559 | 0.35 | 158220 | 251.0 | 245.0 | 270.5 | 238.5 |
| 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 | 21.41 (+2.72) | 9.67 (+2.0) | 1.25 (0.0) | 3802 | 2.46 | 2908 | 1.88 | 2 | 0.0 | 154776 | 244.5 | 228.0 | 249.5 | 227.0 |
| 2024-11-22 | 18.69 (-2.81) | 7.67 (+0.65) | 1.25 (-0.04) | -4800 | 3.34 | 954 | 0.66 | -69 | 0.05 | 143512 | 226.0 | 226.5 | 240.0 | 216.0 |
| 2024-11-15 | 21.5 (-0.55) | 7.02 (-0.9) | 1.29 (-0.15) | -1715 | 1.42 | -1310 | 1.09 | -216 | 0.18 | 120694 | 230.0 | 254.5 | 261.0 | 220.0 |
| 2024-11-08 | 22.05 (+4.28) | 7.92 (+1.51) | 1.44 (+0.2) | 6949 | 3.27 | 2191 | 1.03 | 301 | 0.14 | 212457 | 251.5 | 220.0 | 272.5 | 218.5 |
| 2024-11-01 | 17.77 (+2.2) | 6.41 (-0.76) | 1.24 (-0.59) | 3258 | 2.56 | -1103 | 0.87 | -865 | 0.68 | 127163 | 221.5 | 224.0 | 224.5 | 205.5 |
| 2024-10-25 | 15.57 (-4.15) | 7.17 (-0.72) | 1.83 (-0.33) | -5877 | 3.41 | -1156 | 0.67 | -485 | 0.28 | 172473 | 224.0 | 234.5 | 252.5 | 222.0 |
| 2024-10-18 | 19.72 (-1.61) | 7.89 (-0.44) | 2.16 (-0.13) | -1337 | 0.53 | -644 | 0.25 | -188 | 0.07 | 254391 | 232.0 | 209.0 | 252.0 | 207.0 |
| 2024-10-11 | 21.33 (+1.66) | 8.33 (+0.4) | 2.29 (-0.12) | 1631 | 1.44 | 580 | 0.51 | -173 | 0.15 | 113577 | 207.5 | 192.0 | 217.5 | 187.0 |
| 2024-10-04 | 19.67 (-2.08) | 7.93 (+0.25) | 2.41 (+0.03) | -3283 | 5.52 | 364 | 0.61 | 47 | 0.08 | 59436 | 190.5 | 182.5 | 193.5 | 180.5 |
| 2024-09-27 | 21.75 (-3.73) | 7.68 (+0.85) | 2.38 (+0.2) | -5477 | 3.99 | 1252 | 0.91 | 286 | 0.21 | 137195 | 182.5 | 188.0 | 202.0 | 182.5 |
| 2024-09-20 | 25.48 (+0.28) | 6.83 (-0.07) | 2.18 (+0.17) | 537 | 4.28 | -112 | 0.89 | 251 | 2.0 | 12546 | 183.5 | 181.0 | 189.5 | 174.0 |
| 2024-09-13 | 25.2 (-0.29) | 6.9 (-0.04) | 2.01 (+0.43) | -98 | 0.62 | -50 | 0.31 | 621 | 3.9 | 15919 | 179.5 | 155.0 | 179.5 | 155.0 |
| 2024-09-06 | 25.49 (-1.37) | 6.94 (+1.03) | 1.58 (-0.06) | -1140 | 1.25 | 1489 | 1.64 | -84 | 0.09 | 90970 | 157.0 | 176.0 | 183.5 | 155.0 |
| 2024-08-30 | 26.86 (+10.32) | 5.91 (+1.26) | 1.64 (+0.05) | 15327 | 6.48 | 1843 | 0.78 | 72 | 0.03 | 236633 | 173.5 | 144.0 | 179.0 | 136.0 |
| 2024-08-23 | 16.54 (+2.07) | 4.65 (-0.09) | 1.59 (+0.27) | 3244 | 3.49 | -128 | 0.14 | 397 | 0.43 | 93040 | 142.0 | 139.0 | 144.0 | 134.0 |
| 2024-08-16 | 14.47 (+1.6) | 4.74 (-0.2) | 1.32 (+0.29) | 2164 | 2.05 | -301 | 0.29 | 418 | 0.4 | 105548 | 137.0 | 123.0 | 138.0 | 121.5 |
| 2024-08-09 | 12.87 (-1.08) | 4.94 (-0.17) | 1.03 (+0.1) | -3721 | 3.19 | -237 | 0.2 | 142 | 0.12 | 116716 | 122.5 | 107.5 | 128.5 | 96.3 |
| 2024-08-02 | 13.95 (-1.55) | 5.11 (+0.23) | 0.93 (-0.11) | -3666 | 4.36 | 328 | 0.39 | -153 | 0.18 | 84031 | 118.5 | 127.0 | 136.0 | 118.5 |
| 2024-07-26 | 15.5 (+1.11) | 4.88 (-0.8) | 1.04 (-0.8) | 2322 | 4.26 | -553 | 1.02 | -1164 | 2.14 | 54456 | 125.0 | 138.0 | 139.0 | 116.5 |
| 2024-07-19 | 14.39 (-0.94) | 5.68 (+1.28) | 1.84 (+0.16) | -1332 | 0.94 | 1870 | 1.33 | 231 | 0.16 | 141073 | 137.0 | 139.0 | 151.5 | 136.0 |
| 2024-07-12 | 15.33 (+0.13) | 4.4 (-0.16) | 1.68 (-0.15) | -1503 | 1.01 | -235 | 0.16 | -211 | 0.14 | 149046 | 138.0 | 143.5 | 152.5 | 128.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 15.2 (-2.31) | 4.56 (+1.07) | 1.83 (+0.14) | -2983 | 1.37 | 1558 | 0.72 | 198 | 0.09 | 217211 | 143.5 | 123.5 | 150.5 | 121.0 |
| 2024-06-28 | 17.51 (-3.38) | 3.49 (+1.22) | 1.69 (-0.01) | -5120 | 2.87 | 1773 | 0.99 | -7 | 0.0 | 178310 | 123.5 | 125.0 | 130.0 | 108.5 |
| 2024-06-21 | 20.89 (+3.75) | 2.27 (+0.82) | 1.7 (+0.29) | 5899 | 2.86 | 1192 | 0.58 | 418 | 0.2 | 206239 | 122.0 | 94.0 | 125.0 | 93.8 |
| 2024-06-14 | 17.14 (-1.83) | 1.45 (+0.76) | 1.41 (-0.08) | -3191 | 3.66 | 1113 | 1.28 | -118 | 0.14 | 87248 | 94.4 | 87.5 | 97.5 | 85.3 |
| 2024-06-07 | 18.97 (-4.19) | 0.69 (-0.06) | 1.49 (+0.62) | -5725 | 10.74 | -80 | 0.15 | 901 | 1.69 | 53316 | 87.5 | 91.4 | 91.6 | 82.1 |
| 2024-05-31 | 23.16 (+2.5) | 0.75 (-0.03) | 0.87 (-0.35) | 3942 | 3.56 | -50 | 0.05 | -500 | 0.45 | 110647 | 88.5 | 92.9 | 102.5 | 88.5 |
| 2024-05-24 | 20.66 (+3.94) | 0.78 (0.0) | 1.22 (+0.06) | 8201 | 9.65 | 0 | 0.0 | 85 | 0.1 | 85005 | 87.5 | 76.8 | 87.5 | 75.6 |
| 2024-05-17 | 16.72 (+8.0) | 0.78 (+0.49) | 1.16 (+0.46) | 12019 | 23.71 | 710 | 1.4 | 673 | 1.33 | 50683 | 76.0 | 65.8 | 77.5 | 64.6 |
| 2024-05-10 | 8.72 (-0.32) | 0.29 (+0.18) | 0.7 (+0.01) | -488 | 2.28 | 260 | 1.21 | 10 | 0.05 | 21429 | 65.8 | 64.0 | 67.8 | 62.5 |
| 2024-05-03 | 9.04 (+1.6) | 0.11 (-0.72) | 0.69 (+0.01) | 2676 | 22.76 | -1040 | 8.85 | 17 | 0.14 | 11756 | 63.3 | 62.5 | 64.7 | 62.2 |
| 2024-04-26 | 7.44 (-1.39) | 0.83 (-0.96) | 0.68 (+0.08) | -2075 | 9.96 | -1400 | 6.72 | 113 | 0.54 | 20824 | 61.9 | 61.2 | 64.0 | 58.3 |
| 2024-04-19 | 8.83 (+1.02) | 1.79 (-0.77) | 0.6 (-0.37) | 229 | 0.7 | -1122 | 3.42 | -536 | 1.64 | 32777 | 60.9 | 72.8 | 73.0 | 58.7 |
| 2024-04-12 | 7.81 (+0.56) | 2.56 (-0.12) | 0.97 (-0.29) | 26 | 0.04 | -180 | 0.29 | -432 | 0.69 | 62780 | 73.8 | 76.8 | 78.2 | 70.4 |
| 2024-04-03 | 7.25 (+0.53) | 2.68 (0.0) | 1.26 (+0.14) | 762 | 3.21 | 0 | 0.0 | 208 | 0.88 | 23766 | 76.1 | 74.8 | 78.4 | 73.8 |
| 2024-03-29 | 6.72 (-0.74) | 2.68 (+0.22) | 1.12 (+0.08) | -395 | 1.22 | 320 | 0.99 | 112 | 0.35 | 32260 | 74.0 | 76.5 | 77.0 | 71.7 |
| 2024-03-22 | 7.46 (+1.1) | 2.46 (+0.02) | 1.04 (+0.14) | 2451 | 5.83 | 30 | 0.07 | 202 | 0.48 | 42008 | 76.0 | 68.9 | 76.8 | 68.5 |
| 2024-03-15 | 6.36 (-2.03) | 2.44 (+0.07) | 0.9 (-0.1) | -1952 | 5.45 | 100 | 0.28 | -140 | 0.39 | 35831 | 68.8 | 71.1 | 75.0 | 68.4 |
| 2024-03-08 | 8.39 (+0.05) | 2.37 (+1.4) | 1.0 (-0.67) | -443 | 0.33 | 2049 | 1.51 | -981 | 0.72 | 135705 | 70.5 | 75.5 | 81.9 | 69.5 |
| 2024-03-01 | 8.34 (-0.96) | 0.97 (+0.24) | 1.67 (-0.83) | -1563 | 1.67 | 351 | 0.38 | -1204 | 1.29 | 93467 | 72.2 | 73.6 | 77.7 | 67.5 |
| 2024-02-23 | 9.3 (-3.99) | 0.73 (+0.73) | 2.5 (+0.15) | -5972 | 5.26 | 1052 | 0.93 | 228 | 0.2 | 113445 | 70.4 | 71.2 | 73.8 | 67.1 |
| 2024-02-16 | 13.29 (+2.04) | 0.0 (0.0) | 2.35 (+1.25) | 3154 | 9.78 | 0 | 0.0 | 1812 | 5.62 | 32250 | 70.7 | 61.4 | 70.7 | 60.4 |
| 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 | |||
| 2024-02-05 | 11.25 (-0.39) | 0.0 (0.0) | 1.1 (-0.02) | -278 | 8.07 | 0 | 0.0 | -27 | 0.78 | 3445 | 61.1 | 62.1 | 62.2 | 60.0 |
| 2024-02-02 | 11.64 (+1.18) | 0.0 (0.0) | 1.12 (+0.1) | 2077 | 10.38 | 0 | 0.0 | 142 | 0.71 | 20008 | 61.4 | 59.1 | 63.7 | 58.7 |
| 2024-01-26 | 10.46 (+1.51) | 0.0 (-0.12) | 1.02 (-0.12) | 2340 | 8.95 | -170 | 0.65 | -171 | 0.65 | 26155 | 59.5 | 59.3 | 64.0 | 58.9 |
| 2024-01-19 | 8.95 (+0.63) | 0.12 (-0.14) | 1.14 (-0.07) | 321 | 1.76 | -199 | 1.09 | -97 | 0.53 | 18228 | 58.8 | 59.0 | 62.7 | 58.1 |
| 2024-01-12 | 8.32 (-0.7) | 0.26 (+0.02) | 1.21 (+0.16) | -1263 | 9.06 | 30 | 0.22 | 223 | 1.6 | 13946 | 58.6 | 57.0 | 60.2 | 55.7 |
| 2024-01-05 | 9.02 (-2.6) | 0.24 (+0.02) | 1.05 (-0.08) | -2891 | 19.89 | 21 | 0.14 | -108 | 0.74 | 14537 | 56.8 | 62.7 | 63.3 | 56.8 |
| 2023-12-29 | 11.62 (+3.85) | 0.22 (+0.01) | 1.13 (-0.12) | 6008 | 18.19 | 17 | 0.05 | -183 | 0.55 | 33029 | 62.3 | 58.5 | 64.7 | 57.8 |
| 2023-12-22 | 7.77 (-0.95) | 0.21 (0.0) | 1.25 (-0.1) | -2321 | 16.7 | 0 | 0.0 | -149 | 1.07 | 13898 | 58.5 | 57.8 | 59.2 | 56.1 |
| 2023-12-15 | 8.72 (+0.95) | 0.21 (0.0) | 1.35 (-0.93) | 2680 | 6.1 | 0 | 0.0 | -1351 | 3.08 | 43908 | 58.0 | 64.0 | 66.2 | 57.8 |
| 2023-12-08 | 7.77 (-2.24) | 0.21 (0.0) | 2.28 (+0.41) | -3532 | 4.98 | 0 | 0.0 | 607 | 0.86 | 70909 | 64.0 | 64.3 | 67.0 | 59.4 |
| 2023-12-01 | 10.01 (+0.04) | 0.21 (0.0) | 1.87 (+0.96) | -54 | 0.15 | 0 | 0.0 | 1396 | 3.78 | 36944 | 62.7 | 58.5 | 63.7 | 56.6 |
| 2023-11-24 | 9.97 (+0.07) | 0.21 (0.0) | 0.91 (-0.11) | -485 | 1.38 | 0 | 0.0 | -166 | 0.47 | 35231 | 58.2 | 56.2 | 61.0 | 55.7 |
| 2023-11-17 | 9.9 (-1.97) | 0.21 (0.0) | 1.02 (+0.42) | -3798 | 7.39 | 0 | 0.0 | 620 | 1.21 | 51394 | 55.7 | 56.1 | 61.1 | 54.1 |
| 2023-11-10 | 11.87 (-0.15) | 0.21 (0.0) | 0.6 (0.0) | -269 | 1.02 | 0 | 0.0 | -8 | 0.03 | 26386 | 55.6 | 61.6 | 62.9 | 55.6 |
| 2023-11-03 | 12.02 (+1.39) | 0.21 (+0.01) | 0.6 (+0.07) | 2126 | 4.91 | 9 | 0.02 | 105 | 0.24 | 43305 | 60.7 | 59.0 | 62.8 | 57.5 |
| 2023-10-27 | 10.63 (-0.36) | 0.2 (+0.07) | 0.53 (+0.16) | -405 | 0.87 | 104 | 0.22 | 234 | 0.5 | 46359 | 58.9 | 55.0 | 63.2 | 54.8 |
| 2023-10-20 | 10.99 (+1.18) | 0.13 (+0.13) | 0.37 (-0.01) | 2468 | 5.88 | 188 | 0.45 | -13 | 0.03 | 41953 | 55.5 | 61.1 | 61.5 | 55.0 |
| 2023-10-13 | 9.81 (+3.2) | 0.0 (0.0) | 0.38 (-0.05) | 5459 | 9.37 | 0 | 0.0 | -79 | 0.14 | 58273 | 61.0 | 62.8 | 65.5 | 59.5 |
| 2023-10-06 | 6.61 (-0.79) | 0.0 (0.0) | 0.43 (-0.14) | -2062 | 2.33 | 0 | 0.0 | -200 | 0.23 | 88383 | 62.8 | 60.6 | 64.8 | 60.0 |
| 2023-09-28 | 7.4 (+0.28) | 0.0 (0.0) | 0.57 (+0.22) | -591 | 0.69 | 0 | 0.0 | 319 | 0.37 | 85208 | 59.0 | 58.0 | 60.8 | 56.7 |
| 2023-09-22 | 7.12 (-0.45) | 0.0 (0.0) | 0.35 (+0.01) | -1529 | 1.01 | 0 | 0.0 | 14 | 0.01 | 151025 | 58.5 | 54.0 | 58.8 | 51.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 7.57 (+0.2) | 0.0 (0.0) | 0.34 (0.0) | 177 | 0.33 | 0 | 0.0 | 3 | 0.01 | 53583 | 54.0 | 46.0 | 56.0 | 43.6 |
| 2023-09-08 | 7.37 (-0.13) | 0.0 (0.0) | 0.34 (-0.01) | -421 | 5.9 | 0 | 0.0 | -19 | 0.27 | 7132 | 44.45 | 42.65 | 46.0 | 42.0 |
| 2023-09-01 | 7.5 (-0.11) | 0.0 (0.0) | 0.35 (0.0) | 35 | 1.65 | 0 | 0.0 | -4 | 0.19 | 2117 | 42.7 | 41.3 | 42.85 | 40.0 |
| 2023-08-25 | 7.61 (+0.33) | 0.0 (0.0) | 0.35 (0.0) | 659 | 20.3 | 0 | 0.0 | 9 | 0.28 | 3247 | 40.9 | 42.4 | 43.7 | 40.5 |
| 2023-08-18 | 7.28 (-0.26) | 0.0 (0.0) | 0.35 (0.0) | -211 | 3.38 | 0 | 0.0 | -6 | 0.1 | 6234 | 42.2 | 40.35 | 43.75 | 40.2 |
| 2023-08-11 | 7.54 (+0.26) | 0.0 (0.0) | 0.35 (-0.02) | 535 | 10.78 | 0 | 0.0 | -23 | 0.46 | 4962 | 41.35 | 44.1 | 45.55 | 41.3 |
| 2023-08-04 | 7.28 (+0.49) | 0.0 (0.0) | 0.37 (0.0) | 192 | 1.86 | 0 | 0.0 | 1 | 0.01 | 10302 | 44.0 | 48.15 | 50.4 | 43.3 |
| 2023-07-28 | 6.79 (-0.62) | 0.0 (0.0) | 0.37 (+0.01) | -2030 | 5.45 | 0 | 0.0 | 12 | 0.03 | 37215 | 47.95 | 44.65 | 54.0 | 43.65 |
| 2023-07-21 | 7.41 (+0.27) | 0.0 (0.0) | 0.36 (0.0) | 35 | 0.23 | 0 | 0.0 | -9 | 0.06 | 14996 | 44.65 | 41.8 | 45.15 | 40.6 |
| 2023-07-14 | 7.14 (+0.23) | 0.0 (0.0) | 0.36 (-0.01) | 37 | 0.53 | 0 | 0.0 | 0 | 0.0 | 7031 | 41.2 | 40.95 | 43.55 | 40.4 |
| 2023-07-07 | 6.91 (+0.05) | 0.0 (0.0) | 0.37 (-0.01) | -281 | 2.79 | 0 | 0.0 | -15 | 0.15 | 10059 | 40.9 | 39.45 | 42.6 | 38.8 |
| 2023-06-30 | 6.86 (-0.25) | 0.0 (0.0) | 0.38 (0.0) | -356 | 7.68 | 0 | 0.0 | -11 | 0.24 | 4635 | 39.4 | 37.0 | 40.25 | 36.5 |
| 2023-06-21 | 7.11 (+0.05) | 0.0 (0.0) | 0.38 (-0.01) | 49 | 6.16 | 0 | 0.0 | -2 | 0.25 | 795 | 37.5 | 37.95 | 38.15 | 37.25 |
| 2023-06-16 | 7.06 (-0.3) | 0.0 (0.0) | 0.39 (+0.01) | -171 | 16.8 | 0 | 0.0 | 9 | 0.88 | 1018 | 38.25 | 38.3 | 38.8 | 37.8 |
| 2023-06-09 | 7.36 (-0.16) | 0.0 (0.0) | 0.38 (0.0) | -252 | 15.11 | 0 | 0.0 | 6 | 0.36 | 1668 | 38.25 | 38.55 | 39.35 | 38.05 |
| 2023-06-02 | 7.52 (-0.09) | 0.0 (0.0) | 0.38 (+0.02) | -193 | 6.86 | 0 | 0.0 | 14 | 0.5 | 2812 | 38.55 | 36.5 | 39.45 | 36.5 |
| 2023-05-26 | 7.61 (+0.07) | 0.0 (0.0) | 0.36 (0.0) | 51 | 7.12 | 0 | 0.0 | 12 | 1.68 | 716 | 36.55 | 36.6 | 37.45 | 36.35 |
| 2023-05-19 | 7.54 (-0.11) | 0.0 (0.0) | 0.36 (+0.09) | -177 | 20.14 | 0 | 0.0 | 132 | 15.02 | 879 | 36.6 | 35.5 | 36.95 | 35.2 |
| 2023-05-12 | 7.65 (-0.09) | 0.0 (0.0) | 0.27 (+0.01) | -222 | 21.89 | 0 | 0.0 | 12 | 1.18 | 1014 | 35.4 | 37.0 | 37.1 | 34.6 |
| 2023-05-05 | 7.74 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | -17 | 3.57 | 0 | 0.0 | 1 | 0.21 | 476 | 36.9 | 36.9 | 37.05 | 36.5 |
| 2023-04-28 | 7.73 (-0.16) | 0.0 (0.0) | 0.26 (+0.01) | -324 | 24.07 | 0 | 0.0 | 15 | 1.11 | 1346 | 36.9 | 37.3 | 37.95 | 36.05 |
| 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 | 7.89 (-0.46) | 0.0 (0.0) | 0.25 (+0.01) | -761 | 38.36 | 0 | 0.0 | 8 | 0.4 | 1984 | 37.7 | 40.05 | 40.8 | 37.6 |
| 2023-04-14 | 8.35 (-0.07) | 0.0 (0.0) | 0.24 (0.0) | -97 | 10.62 | 0 | 0.0 | 5 | 0.55 | 913 | 40.05 | 39.95 | 40.25 | 39.5 |
| 2023-04-07 | 8.42 (-0.05) | 0.0 (0.0) | 0.24 (0.0) | -69 | 19.94 | 0 | 0.0 | 0 | 0.0 | 346 | 39.85 | 40.15 | 40.8 | 39.65 |
| 2023-03-31 | 8.47 (0.0) | 0.0 (0.0) | 0.24 (0.0) | 3 | 0.29 | 0 | 0.0 | -1 | 0.1 | 1036 | 40.15 | 41.25 | 41.95 | 40.1 |
| 2023-03-24 | 8.47 (+0.11) | 0.0 (0.0) | 0.24 (0.0) | 259 | 30.12 | 0 | 0.0 | -6 | 0.7 | 860 | 41.2 | 39.9 | 41.45 | 39.9 |
| 2023-03-17 | 8.36 (-0.02) | 0.0 (0.0) | 0.24 (0.0) | -71 | 6.24 | 0 | 0.0 | 4 | 0.35 | 1138 | 39.7 | 41.15 | 41.15 | 39.2 |
| 2023-03-10 | 8.38 (+0.05) | 0.0 (0.0) | 0.24 (+0.01) | 94 | 6.43 | 0 | 0.0 | 13 | 0.89 | 1462 | 41.2 | 41.4 | 43.05 | 41.1 |
| 2023-03-03 | 8.33 (+0.1) | 0.0 (0.0) | 0.23 (-0.01) | 49 | 12.07 | 0 | 0.0 | -16 | 3.94 | 406 | 41.05 | 40.6 | 41.25 | 40.4 |
| 2023-02-24 | 8.23 (0.0) | 0.0 (0.0) | 0.24 (-0.01) | 0 | 0.0 | 0 | 0.0 | -10 | 1.26 | 791 | 40.7 | 41.25 | 41.9 | 40.55 |
| 2023-02-17 | 8.23 (+0.11) | 0.0 (0.0) | 0.25 (0.0) | 174 | 13.63 | 0 | 0.0 | -1 | 0.08 | 1277 | 41.25 | 40.0 | 42.1 | 39.9 |
| 2023-02-10 | 8.12 (+0.03) | 0.0 (0.0) | 0.25 (0.0) | 6 | 0.23 | 0 | 0.0 | -1 | 0.04 | 2611 | 40.0 | 40.55 | 42.6 | 40.0 |
| 2023-02-03 | 8.09 (+0.14) | 0.0 (0.0) | 0.25 (0.0) | 185 | 7.83 | 0 | 0.0 | -4 | 0.17 | 2363 | 40.1 | 37.6 | 40.9 | 37.5 |
| 2023-01-17 | 7.95 (-0.04) | 0.0 (0.0) | 0.25 (0.0) | 20 | 6.83 | 0 | 0.0 | 0 | 0.0 | 293 | 37.2 | 36.9 | 37.75 | 36.9 |
| 2023-01-13 | 7.99 (+0.05) | 0.0 (0.0) | 0.25 (0.0) | 56 | 8.15 | 0 | 0.0 | 0 | 0.0 | 687 | 37.35 | 37.1 | 38.3 | 37.05 |
| 2023-01-06 | 7.94 (+0.01) | 0.0 (0.0) | 0.25 (-0.01) | 10 | 2.64 | 0 | 0.0 | -7 | 1.85 | 379 | 37.05 | 36.8 | 37.3 | 36.25 |
| 2022-12-30 | 7.93 (-0.11) | 0.0 (0.0) | 0.26 (-0.01) | -44 | 11.03 | 0 | 0.0 | -11 | 2.76 | 399 | 36.75 | 37.9 | 38.05 | 36.45 |
| 2022-12-23 | 8.04 (-0.06) | 0.0 (0.0) | 0.27 (-0.01) | -97 | 13.59 | 0 | 0.0 | -24 | 3.36 | 714 | 37.35 | 38.2 | 38.6 | 36.65 |
| 2022-12-16 | 8.1 (-0.1) | 0.0 (0.0) | 0.28 (-0.01) | -13 | 1.73 | 0 | 0.0 | -8 | 1.06 | 753 | 38.6 | 39.3 | 39.7 | 38.5 |
| 2022-12-09 | 8.2 (+0.1) | 0.0 (0.0) | 0.29 (0.0) | -84 | 7.01 | 0 | 0.0 | -3 | 0.25 | 1199 | 39.35 | 40.5 | 41.2 | 38.4 |
| 2022-12-02 | 8.1 (+0.15) | 0.0 (0.0) | 0.29 (-0.01) | 205 | 15.53 | 0 | 0.0 | -17 | 1.29 | 1320 | 40.65 | 38.35 | 40.8 | 38.1 |
| 2022-11-25 | 7.95 (+0.12) | 0.0 (0.0) | 0.3 (0.0) | 176 | 20.95 | 0 | 0.0 | 8 | 0.95 | 840 | 38.95 | 38.25 | 39.4 | 37.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 7.83 (+0.21) | 0.0 (0.0) | 0.3 (-0.01) | 326 | 15.02 | 0 | 0.0 | -20 | 0.92 | 2171 | 38.5 | 37.4 | 39.4 | 37.1 |
| 2022-11-11 | 7.62 (+0.02) | 0.0 (0.0) | 0.31 (0.0) | 26 | 2.72 | 0 | 0.0 | 0 | 0.0 | 956 | 36.9 | 36.45 | 37.9 | 35.8 |
| 2022-11-04 | 7.6 (+0.02) | 0.0 (0.0) | 0.31 (0.0) | 46 | 6.09 | 0 | 0.0 | -4 | 0.53 | 755 | 36.15 | 34.8 | 36.5 | 34.45 |
| 2022-10-28 | 7.58 (-0.36) | 0.0 (0.0) | 0.31 (+0.04) | 23 | 2.82 | 0 | 0.0 | 61 | 7.48 | 815 | 34.45 | 35.1 | 36.2 | 34.2 |
| 2022-10-21 | 7.94 (+0.11) | 0.0 (0.0) | 0.27 (0.0) | -214 | 12.04 | 0 | 0.0 | 6 | 0.34 | 1778 | 34.5 | 35.9 | 37.2 | 34.0 |
| 2022-10-14 | 7.83 (-0.2) | 0.0 (0.0) | 0.27 (+0.01) | -319 | 21.5 | 0 | 0.0 | 6 | 0.4 | 1484 | 36.7 | 38.8 | 39.35 | 35.4 |
| 2022-10-07 | 8.03 (0.0) | 0.0 (0.0) | 0.26 (-0.01) | -71 | 9.04 | 0 | 0.0 | -5 | 0.64 | 785 | 40.95 | 39.85 | 41.7 | 39.85 |
| 2022-09-30 | 8.03 (+0.06) | 0.0 (0.0) | 0.27 (0.0) | 99 | 7.66 | 0 | 0.0 | 2 | 0.15 | 1292 | 40.6 | 43.2 | 43.2 | 39.1 |
| 2022-09-23 | 7.97 (-0.06) | 0.0 (0.0) | 0.27 (0.0) | -22 | 3.32 | 0 | 0.0 | -9 | 1.36 | 663 | 43.65 | 45.6 | 45.6 | 43.6 |
| 2022-09-16 | 8.03 (+0.06) | 0.0 (0.0) | 0.27 (-0.01) | 90 | 11.49 | 0 | 0.0 | -15 | 1.92 | 783 | 45.35 | 44.8 | 46.0 | 44.2 |
| 2022-09-08 | 7.97 (-0.05) | 0.0 (0.0) | 0.28 (-0.02) | -167 | 22.57 | 0 | 0.0 | -29 | 3.92 | 740 | 44.2 | 45.1 | 45.3 | 43.45 |
| 2022-09-02 | 8.02 (0.0) | 0.0 (0.0) | 0.3 (-0.03) | -39 | 2.73 | 0 | 0.0 | -32 | 2.24 | 1431 | 45.1 | 45.8 | 46.5 | 44.9 |
| 2022-08-26 | 8.02 (+0.1) | 0.0 (0.0) | 0.33 (+0.01) | 254 | 7.61 | 0 | 0.0 | 2 | 0.06 | 3338 | 47.05 | 46.8 | 48.6 | 46.4 |
| 2022-08-19 | 7.92 (+0.05) | 0.0 (0.0) | 0.32 (0.0) | -25 | 1.12 | 0 | 0.0 | 0 | 0.0 | 2233 | 46.8 | 45.55 | 47.15 | 44.75 |
| 2022-08-12 | 7.87 (+0.07) | 0.0 (0.0) | 0.32 (-0.01) | -134 | 2.17 | 0 | 0.0 | -4 | 0.06 | 6179 | 46.35 | 43.8 | 47.8 | 43.1 |
| 2022-08-05 | 7.8 (+0.06) | 0.0 (0.0) | 0.33 (0.0) | 79 | 5.29 | 0 | 0.0 | -11 | 0.74 | 1492 | 43.75 | 42.5 | 44.25 | 40.2 |
| 2022-07-29 | 7.74 (+0.06) | 0.0 (0.0) | 0.33 (0.0) | 21 | 2.22 | 0 | 0.0 | 0 | 0.0 | 945 | 41.95 | 41.55 | 42.65 | 41.0 |
| 2022-07-22 | 7.68 (+0.17) | 0.0 (0.0) | 0.33 (-0.02) | 144 | 10.32 | 0 | 0.0 | -28 | 2.01 | 1396 | 41.2 | 40.7 | 41.9 | 39.8 |
| 2022-07-15 | 7.51 (+0.08) | 0.0 (0.0) | 0.35 (-0.06) | 229 | 15.46 | 0 | 0.0 | -82 | 5.54 | 1481 | 41.55 | 40.75 | 41.85 | 38.6 |
| 2022-07-08 | 7.43 (-0.11) | 0.0 (0.0) | 0.41 (+0.05) | 3 | 0.29 | 0 | 0.0 | 79 | 7.67 | 1030 | 40.9 | 38.6 | 41.35 | 38.6 |
| 2022-07-01 | 7.54 (-0.1) | 0.0 (0.0) | 0.36 (+0.06) | -199 | 17.21 | 0 | 0.0 | 76 | 6.57 | 1156 | 39.35 | 43.95 | 44.25 | 39.35 |
| 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 | 7.64 (+0.04) | 0.0 (0.0) | 0.3 (+0.12) | -50 | 4.41 | 0 | 0.0 | 178 | 15.7 | 1134 | 43.5 | 43.45 | 43.9 | 42.0 |
| 2022-06-17 | 7.6 (-0.04) | 0.0 (0.0) | 0.18 (0.0) | -111 | 9.23 | 0 | 0.0 | -4 | 0.33 | 1203 | 43.8 | 46.0 | 46.4 | 42.95 |
| 2022-06-10 | 7.64 (+0.15) | 0.0 (0.0) | 0.18 (0.0) | 257 | 9.71 | 0 | 0.0 | 15 | 0.57 | 2648 | 46.7 | 45.75 | 48.1 | 44.4 |
| 2022-06-02 | 7.49 (+0.09) | 0.0 (0.0) | 0.18 (+0.01) | 110 | 11.66 | 0 | 0.0 | 9 | 0.95 | 943 | 45.7 | 43.65 | 45.95 | 43.65 |
| 2022-05-27 | 7.4 (+0.08) | 0.0 (0.0) | 0.17 (+0.02) | 113 | 24.15 | 0 | 0.0 | 26 | 5.56 | 468 | 43.2 | 43.9 | 44.0 | 42.8 |
| 2022-05-20 | 7.32 (+0.16) | 0.0 (0.0) | 0.15 (0.0) | 239 | 38.55 | 0 | 0.0 | 9 | 1.45 | 620 | 43.35 | 42.3 | 43.55 | 41.7 |
| 2022-05-13 | 7.16 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | 72 | 7.42 | 0 | 0.0 | -6 | 0.62 | 970 | 41.85 | 44.0 | 44.05 | 41.5 |
| 2022-05-06 | 7.17 (+0.06) | 0.0 (0.0) | 0.15 (0.0) | 132 | 29.2 | 0 | 0.0 | 0 | 0.0 | 452 | 44.3 | 43.5 | 45.25 | 43.5 |
| 2022-04-29 | 7.11 (+0.04) | 0.0 (0.0) | 0.15 (0.0) | 50 | 4.03 | 0 | 0.0 | -5 | 0.4 | 1240 | 43.5 | 45.7 | 45.7 | 42.2 |
| 2022-04-22 | 7.07 (-0.12) | 0.0 (0.0) | 0.15 (-0.02) | -175 | 12.42 | 0 | 0.0 | -34 | 2.41 | 1409 | 46.2 | 44.75 | 46.5 | 43.85 |
| 2022-04-15 | 7.19 (-0.09) | 0.0 (0.0) | 0.17 (0.0) | -341 | 18.91 | 0 | 0.0 | 1 | 0.06 | 1803 | 44.8 | 48.3 | 48.3 | 44.7 |
| 2022-04-08 | 7.28 (-0.19) | 0.0 (0.0) | 0.17 (0.0) | -345 | 39.88 | 0 | 0.0 | -1 | 0.12 | 865 | 48.15 | 49.15 | 49.45 | 48.0 |
| 2022-04-01 | 7.47 (+0.05) | 0.0 (0.0) | 0.17 (0.0) | 214 | 15.86 | 0 | 0.0 | 10 | 0.74 | 1349 | 49.4 | 50.3 | 50.3 | 49.05 |
| 2022-03-25 | 7.42 (+0.01) | 0.0 (0.0) | 0.17 (+0.01) | -5 | 0.59 | 0 | 0.0 | 12 | 1.42 | 847 | 49.9 | 49.8 | 50.3 | 49.5 |
| 2022-03-18 | 7.41 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 20 | 1.7 | 0 | 0.0 | -1 | 0.08 | 1178 | 49.75 | 49.25 | 49.75 | 47.85 |
| 2022-03-11 | 7.4 (-0.03) | 0.0 (0.0) | 0.16 (-0.01) | -96 | 5.81 | 0 | 0.0 | -15 | 0.91 | 1652 | 49.15 | 51.0 | 51.0 | 48.2 |
| 2022-03-04 | 7.43 (+0.07) | 0.0 (0.0) | 0.17 (0.0) | 109 | 14.27 | 0 | 0.0 | 3 | 0.39 | 764 | 51.0 | 51.2 | 51.8 | 50.9 |
| 2022-02-25 | 7.36 (-0.14) | 0.0 (0.0) | 0.17 (0.0) | -266 | 17.59 | 0 | 0.0 | -8 | 0.53 | 1512 | 50.9 | 52.5 | 52.9 | 50.5 |
| 2022-02-18 | 7.5 (-0.02) | 0.0 (-0.03) | 0.17 (0.0) | -15 | 1.58 | -41 | 4.32 | 13 | 1.37 | 948 | 52.6 | 53.6 | 53.6 | 52.2 |
| 2022-02-11 | 7.52 (+0.08) | 0.03 (0.0) | 0.17 (-0.01) | 154 | 14.41 | 0 | 0.0 | -16 | 1.5 | 1069 | 53.8 | 52.5 | 54.4 | 51.9 |
| 2022-01-26 | 7.44 (+0.15) | 0.03 (0.0) | 0.18 (-0.02) | 190 | 20.59 | 0 | 0.0 | -28 | 3.03 | 923 | 52.4 | 52.6 | 53.7 | 51.9 |
| 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 (-0.01) | 0.03 (0.0) | 0.2 (0.0) | -30 | 2.65 | 0 | 0.0 | -2 | 0.18 | 1134 | 52.6 | 53.0 | 53.8 | 52.5 |
| 2022-01-14 | 7.3 (-0.17) | 0.03 (0.0) | 0.2 (-0.01) | -249 | 16.09 | 0 | 0.0 | -17 | 1.1 | 1548 | 53.0 | 54.9 | 55.0 | 52.7 |
| 2022-01-07 | 7.47 (-0.25) | 0.03 (0.0) | 0.21 (0.0) | -369 | 20.64 | 0 | 0.0 | -4 | 0.22 | 1788 | 54.9 | 57.5 | 57.5 | 54.2 |
| 2021-12-30 | 7.72 (+0.07) | 0.03 (0.0) | 0.21 (0.0) | 119 | 8.65 | 1 | 0.07 | 3 | 0.22 | 1375 | 56.8 | 55.6 | 57.3 | 55.5 |
| 2021-12-24 | 7.65 (0.0) | 0.03 (0.0) | 0.21 (-0.01) | 81 | 9.34 | 0 | 0.0 | -11 | 1.27 | 867 | 55.4 | 55.0 | 55.9 | 54.4 |
| 2021-12-17 | 7.65 (-0.02) | 0.03 (0.0) | 0.22 (0.0) | -23 | 1.63 | 0 | 0.0 | -11 | 0.78 | 1408 | 54.9 | 55.8 | 56.3 | 54.6 |
| 2021-12-10 | 7.67 (-0.1) | 0.03 (0.0) | 0.22 (0.0) | -179 | 14.81 | 0 | 0.0 | 2 | 0.17 | 1209 | 55.7 | 56.7 | 57.2 | 55.5 |
| 2021-12-03 | 7.77 (+0.07) | 0.03 (0.0) | 0.22 (-0.01) | 62 | 4.01 | 0 | 0.0 | -10 | 0.65 | 1545 | 56.6 | 56.5 | 57.7 | 55.4 |
| 2021-11-26 | 7.7 (+0.27) | 0.03 (0.0) | 0.23 (0.0) | 418 | 16.06 | 0 | 0.0 | 3 | 0.12 | 2603 | 57.1 | 56.8 | 60.2 | 56.8 |
| 2021-11-19 | 7.43 (+0.2) | 0.03 (0.0) | 0.23 (+0.02) | 326 | 9.48 | 0 | 0.0 | 26 | 0.76 | 3439 | 57.0 | 57.7 | 60.0 | 56.6 |
| 2021-11-12 | 7.23 (-0.43) | 0.03 (0.0) | 0.21 (0.0) | -489 | 14.3 | 0 | 0.0 | -3 | 0.09 | 3420 | 57.1 | 60.0 | 60.0 | 56.2 |
| 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 | 15.99 (-1.52) | 4.79 (+0.09) | 1.24 (-0.15) | -2484 | 7.43 | 140 | 0.42 | -222 | 0.66 | 33448 | 432.0 | 540.0 | 555.0 | 432.0 |
| 2026-06-30 | 17.51 (-4.44) | 4.7 (+1.79) | 1.39 (-0.38) | -6067 | 2.21 | 2603 | 0.95 | -559 | 0.2 | 274207 | 532.0 | 497.5 | 612.0 | 426.0 |
| 2026-05-29 | 21.95 (+5.82) | 2.91 (+2.91) | 1.77 (+0.24) | 10654 | 3.83 | 4243 | 1.53 | 355 | 0.13 | 278099 | 490.5 | 312.5 | 538.0 | 305.5 |
| 2026-04-30 | 16.13 (+4.22) | 0.0 (-1.85) | 1.53 (+0.46) | 5744 | 1.38 | -710 | 0.17 | 672 | 0.16 | 416914 | 302.0 | 256.0 | 397.0 | 241.0 |
| 2026-03-31 | 11.91 (-7.32) | 1.85 (-0.65) | 1.07 (-1.48) | -7036 | 1.39 | -950 | 0.19 | -2156 | 0.43 | 504486 | 242.0 | 301.0 | 334.0 | 237.0 |
| 2026-02-26 | 19.23 (+12.91) | 2.5 (+1.49) | 2.55 (+1.16) | 18590 | 10.85 | 2162 | 1.26 | 1690 | 0.99 | 171339 | 309.5 | 247.0 | 309.5 | 237.0 |
| 2026-01-30 | 6.32 (-3.35) | 1.01 (+0.79) | 1.39 (-0.26) | -4493 | 2.44 | -801 | 0.43 | -381 | 0.21 | 184182 | 252.0 | 272.5 | 287.5 | 243.5 |
| 2025-12-31 | 9.67 (-2.36) | 0.22 (-1.12) | 1.65 (+0.13) | -3115 | 0.89 | -1627 | 0.47 | 190 | 0.05 | 348391 | 270.0 | 252.5 | 289.0 | 236.0 |
| 2025-11-28 | 12.03 (+1.25) | 1.34 (-2.87) | 1.52 (+0.18) | 2093 | 0.93 | -4178 | 1.86 | 271 | 0.12 | 224758 | 252.5 | 274.5 | 283.0 | 209.0 |
| 2025-10-31 | 10.78 (-2.78) | 4.21 (-0.84) | 1.34 (-0.3) | -3823 | 1.09 | -1800 | 0.51 | -440 | 0.13 | 350551 | 274.0 | 272.0 | 307.0 | 238.0 |
| 2025-09-30 | 13.56 (+4.2) | 5.05 (+2.82) | 1.64 (+0.55) | 6406 | 1.38 | 4113 | 0.89 | 808 | 0.17 | 464492 | 272.0 | 203.5 | 288.0 | 193.0 |
| 2025-08-29 | 9.36 (+1.5) | 2.23 (-1.7) | 1.09 (+0.39) | 1042 | 0.51 | -2479 | 1.2 | 562 | 0.27 | 206099 | 203.0 | 190.0 | 213.0 | 184.5 |
| 2025-07-31 | 7.86 (-2.61) | 3.93 (-4.39) | 0.7 (-0.09) | -8809 | 4.07 | -4731 | 2.19 | -137 | 0.06 | 216507 | 194.5 | 210.0 | 218.0 | 189.0 |
| 2025-06-30 | 10.47 (-4.12) | 8.32 (+1.4) | 0.79 (+0.2) | -6163 | 1.71 | 2039 | 0.57 | 300 | 0.08 | 360662 | 209.0 | 188.0 | 236.0 | 177.0 |
| 2025-05-29 | 14.59 (-4.59) | 6.92 (-0.99) | 0.59 (-0.08) | -7017 | 2.11 | -1440 | 0.43 | -120 | 0.04 | 332038 | 191.0 | 212.0 | 220.0 | 186.0 |
| 2025-04-30 | 19.18 (+1.94) | 7.91 (-2.33) | 0.67 (+0.05) | 2729 | 0.74 | -2370 | 0.64 | 71 | 0.02 | 368250 | 205.5 | 238.0 | 239.5 | 169.5 |
| 2025-03-31 | 17.24 (+5.4) | 10.24 (-0.69) | 0.62 (-0.82) | 8694 | 2.29 | -1013 | 0.27 | -1200 | 0.32 | 379544 | 235.0 | 266.0 | 292.0 | 230.0 |
| 2025-02-27 | 11.84 (-7.79) | 10.93 (-8.27) | 1.44 (+0.12) | -10783 | 2.51 | -12049 | 2.8 | 177 | 0.04 | 429826 | 272.5 | 301.5 | 350.0 | 267.0 |
| 2025-01-22 | 19.63 (-3.1) | 19.2 (+6.24) | 1.32 (-0.58) | -2735 | 0.56 | 8916 | 1.84 | -850 | 0.18 | 484876 | 334.5 | 284.5 | 347.5 | 273.5 |
| 2024-12-31 | 22.73 (+1.32) | 12.96 (+3.29) | 1.9 (+0.65) | 1993 | 0.32 | 4804 | 0.78 | 957 | 0.16 | 615389 | 287.0 | 245.0 | 299.0 | 226.5 |
| 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 | 21.41 (+4.13) | 9.67 (+3.32) | 1.25 (-0.1) | 4896 | 0.74 | 4843 | 0.73 | -151 | 0.02 | 659629 | 244.5 | 207.5 | 272.5 | 205.5 |
| 2024-10-30 | 17.28 (-4.53) | 6.35 (-1.28) | 1.35 (-0.99) | -6242 | 0.91 | -1980 | 0.29 | -1443 | 0.21 | 683022 | 213.5 | 187.0 | 252.5 | 183.0 |
| 2024-09-30 | 21.81 (-5.05) | 7.63 (+1.72) | 2.34 (+0.7) | -6204 | 2.28 | 2500 | 0.92 | 1022 | 0.38 | 272462 | 185.5 | 176.0 | 202.0 | 155.0 |
| 2024-08-30 | 26.86 (+12.15) | 5.91 (+0.87) | 1.64 (+0.51) | 16081 | 2.76 | 1266 | 0.22 | 747 | 0.13 | 581687 | 173.5 | 131.0 | 179.0 | 96.3 |
| 2024-07-31 | 14.71 (-2.8) | 5.04 (+1.55) | 1.13 (-0.56) | -6229 | 1.01 | 2879 | 0.47 | -817 | 0.13 | 616069 | 126.5 | 123.5 | 152.5 | 116.5 |
| 2024-06-28 | 17.51 (-5.65) | 3.49 (+2.74) | 1.69 (+0.82) | -8137 | 1.55 | 3998 | 0.76 | 1194 | 0.23 | 525114 | 123.5 | 91.4 | 130.0 | 82.1 |
| 2024-05-31 | 23.16 (+14.68) | 0.75 (+0.64) | 0.87 (+0.18) | 24600 | 9.06 | 920 | 0.34 | 266 | 0.1 | 271655 | 88.5 | 63.0 | 102.5 | 62.3 |
| 2024-04-30 | 8.48 (+1.76) | 0.11 (-2.57) | 0.69 (-0.43) | 692 | 0.47 | -3742 | 2.53 | -628 | 0.42 | 148014 | 63.3 | 74.8 | 78.4 | 58.3 |
| 2024-03-29 | 6.72 (-0.47) | 2.68 (+2.67) | 1.12 (-0.25) | 1122 | 0.42 | 3899 | 1.46 | -357 | 0.13 | 267847 | 74.0 | 68.3 | 81.9 | 67.5 |
| 2024-02-29 | 7.19 (-4.55) | 0.01 (+0.01) | 1.37 (+0.2) | -6199 | 2.71 | 3 | 0.0 | 284 | 0.12 | 228972 | 67.5 | 62.6 | 77.7 | 60.0 |
| 2024-01-31 | 11.74 (+0.12) | 0.0 (-0.22) | 1.17 (+0.04) | 663 | 0.78 | -318 | 0.38 | 64 | 0.08 | 84471 | 62.3 | 62.7 | 64.0 | 55.7 |
| 2023-12-29 | 11.62 (+1.08) | 0.22 (+0.01) | 1.13 (+0.05) | 1810 | 0.98 | 17 | 0.01 | 76 | 0.04 | 185301 | 62.3 | 60.2 | 67.0 | 56.1 |
| 2023-11-30 | 10.54 (-0.08) | 0.21 (0.0) | 1.08 (+0.54) | -1347 | 0.87 | 5 | 0.0 | 779 | 0.5 | 154743 | 59.8 | 58.8 | 62.9 | 54.1 |
| 2023-10-31 | 10.62 (+3.22) | 0.21 (+0.21) | 0.54 (-0.03) | 5352 | 2.14 | 296 | 0.12 | -42 | 0.02 | 249933 | 57.8 | 60.6 | 65.5 | 54.8 |
| 2023-09-28 | 7.4 (-0.07) | 0.0 (0.0) | 0.57 (+0.21) | -2304 | 0.77 | 0 | 0.0 | 312 | 0.1 | 297750 | 59.0 | 41.9 | 60.8 | 41.75 |
| 2023-08-31 | 7.47 (+0.68) | 0.0 (0.0) | 0.36 (-0.01) | 1259 | 5.92 | 0 | 0.0 | -28 | 0.13 | 21282 | 41.65 | 47.65 | 48.05 | 40.0 |
| 2023-07-31 | 6.79 (-0.07) | 0.0 (0.0) | 0.37 (-0.01) | -2348 | 3.17 | 0 | 0.0 | -2 | 0.0 | 74083 | 47.7 | 39.45 | 54.0 | 38.8 |
| 2023-06-30 | 6.86 (-0.81) | 0.0 (0.0) | 0.38 (0.0) | -1017 | 11.0 | 0 | 0.0 | 0 | 0.0 | 9246 | 39.4 | 38.75 | 40.25 | 36.5 |
| 2023-05-31 | 7.67 (-0.06) | 0.0 (0.0) | 0.38 (+0.12) | -271 | 5.68 | 0 | 0.0 | 173 | 3.63 | 4771 | 38.8 | 36.9 | 39.1 | 34.6 |
| 2023-04-28 | 7.73 (-0.74) | 0.0 (0.0) | 0.26 (+0.02) | -1251 | 27.25 | 0 | 0.0 | 28 | 0.61 | 4591 | 36.9 | 40.15 | 40.8 | 36.05 |
| 2023-03-31 | 8.47 (+0.24) | 0.0 (0.0) | 0.24 (0.0) | 334 | 6.81 | 0 | 0.0 | -6 | 0.12 | 4902 | 40.15 | 40.6 | 43.05 | 39.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 8.23 (+0.17) | 0.0 (0.0) | 0.24 (-0.01) | 209 | 3.55 | 0 | 0.0 | -16 | 0.27 | 5891 | 40.7 | 40.0 | 42.6 | 39.8 |
| 2023-01-31 | 8.06 (+0.13) | 0.0 (0.0) | 0.25 (-0.01) | 242 | 9.63 | 0 | 0.0 | -7 | 0.28 | 2514 | 39.9 | 36.8 | 40.25 | 36.25 |
| 2022-12-30 | 7.93 (-0.07) | 0.0 (0.0) | 0.26 (-0.04) | -115 | 3.21 | 0 | 0.0 | -58 | 1.62 | 3577 | 36.75 | 40.65 | 41.2 | 36.45 |
| 2022-11-30 | 8.0 (+0.42) | 0.0 (0.0) | 0.3 (-0.02) | 634 | 11.72 | 0 | 0.0 | -22 | 0.41 | 5408 | 40.05 | 35.1 | 40.4 | 34.95 |
| 2022-10-31 | 7.58 (-0.45) | 0.0 (0.0) | 0.32 (+0.05) | -559 | 11.21 | 0 | 0.0 | 69 | 1.38 | 4987 | 35.1 | 39.85 | 41.7 | 34.0 |
| 2022-09-30 | 8.03 (+0.01) | 0.0 (0.0) | 0.27 (-0.05) | -41 | 1.02 | 0 | 0.0 | -73 | 1.81 | 4035 | 40.6 | 46.5 | 46.5 | 39.1 |
| 2022-08-31 | 8.02 (+0.28) | 0.0 (0.0) | 0.32 (-0.01) | 176 | 1.25 | 0 | 0.0 | -23 | 0.16 | 14120 | 46.15 | 42.5 | 48.6 | 40.2 |
| 2022-07-29 | 7.74 (+0.18) | 0.0 (0.0) | 0.33 (+0.01) | 318 | 6.03 | 0 | 0.0 | 16 | 0.3 | 5274 | 41.95 | 41.5 | 42.65 | 38.6 |
| 2022-06-30 | 7.56 (+0.09) | 0.0 (0.0) | 0.32 (+0.15) | -19 | 0.3 | 0 | 0.0 | 219 | 3.51 | 6236 | 41.0 | 45.0 | 48.1 | 40.55 |
| 2022-05-31 | 7.47 (+0.36) | 0.0 (0.0) | 0.17 (+0.02) | 661 | 22.48 | 0 | 0.0 | 37 | 1.26 | 2941 | 45.2 | 43.5 | 45.25 | 41.5 |
| 2022-04-29 | 7.11 (-0.39) | 0.0 (0.0) | 0.15 (-0.03) | -834 | 15.27 | 0 | 0.0 | -41 | 0.75 | 5460 | 43.5 | 49.35 | 49.45 | 42.2 |
| 2022-03-31 | 7.5 (+0.14) | 0.0 (0.0) | 0.18 (+0.01) | 265 | 4.69 | 0 | 0.0 | 11 | 0.19 | 5651 | 49.35 | 51.2 | 51.8 | 47.85 |
| 2022-02-25 | 7.36 (-0.08) | 0.0 (-0.03) | 0.17 (-0.01) | -127 | 3.6 | -41 | 1.16 | -11 | 0.31 | 3530 | 50.9 | 52.5 | 54.4 | 50.5 |
| 2022-01-26 | 7.44 (-0.28) | 0.03 (0.0) | 0.18 (-0.03) | -458 | 8.49 | 0 | 0.0 | -51 | 0.95 | 5394 | 52.4 | 57.5 | 57.5 | 51.9 |
| 2021-12-30 | 7.72 (-0.06) | 0.03 (0.0) | 0.21 (-0.02) | -39 | 0.68 | 1 | 0.02 | -26 | 0.46 | 5713 | 56.8 | 57.1 | 57.5 | 54.4 |
| 2021-11-30 | 7.78 (+0.37) | 0.03 (+0.03) | 0.23 (+0.06) | 704 | 4.41 | 40 | 0.25 | 92 | 0.58 | 15966 | 57.2 | 56.6 | 60.9 | 55.4 |
| 2021-10-29 | 7.41 (+1.35) | 0.0 (0.0) | 0.17 (+0.03) | 1874 | 26.43 | 0 | 0.0 | 36 | 0.51 | 7090 | 55.8 | 53.2 | 57.5 | 49.9 |
| 2021-09-30 | 6.06 (+0.63) | 0.0 (0.0) | 0.14 (-0.06) | 958 | 17.15 | 0 | 0.0 | -85 | 1.52 | 5585 | 53.6 | 55.5 | 57.5 | 51.8 |
| 2021-08-31 | 5.43 () | 0.0 () | 0.2 () | -164 | 1.85 | 0 | 0.0 | -155 | 1.75 | 8873 | 55.4 | 61.7 | 61.7 | 51.2 |