- 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 | 5.38 (+0.08) | 0.0 (0.0) | 1.47 (-0.04) | 56 | 12.23 | 0 | 0.0 | -30 | 6.55 | 458 | 75.3 | 78.5 | 79.0 | 75.1 |
| 2026-07-16 | 5.3 (+0.08) | 0.0 (0.0) | 1.51 (-0.01) | 43 | 25.15 | 0 | 0.0 | -3 | 1.75 | 171 | 80.1 | 79.5 | 81.3 | 79.3 |
| 2026-07-15 | 5.22 (+0.07) | 0.0 (0.0) | 1.52 (+0.01) | 46 | 24.21 | 0 | 0.0 | 3 | 1.58 | 190 | 80.5 | 80.2 | 80.5 | 78.9 |
| 2026-07-14 | 5.15 (+0.21) | 0.0 (0.0) | 1.51 (-0.02) | 116 | 19.8 | 0 | 0.0 | -13 | 2.22 | 586 | 79.0 | 80.7 | 81.3 | 75.9 |
| 2026-07-13 | 4.94 (+0.07) | 0.0 (0.0) | 1.53 (-0.01) | 44 | 20.85 | 0 | 0.0 | -11 | 5.21 | 211 | 80.8 | 83.0 | 83.5 | 80.8 |
| 2026-07-09 | 4.87 (-0.03) | 0.0 (0.0) | 1.54 (-0.01) | -41 | 14.8 | 0 | 0.0 | -3 | 1.08 | 277 | 82.7 | 83.8 | 84.4 | 81.8 |
| 2026-07-08 | 4.9 (-0.01) | 0.0 (0.0) | 1.55 (0.0) | -26 | 10.92 | 0 | 0.0 | -4 | 1.68 | 238 | 84.3 | 83.2 | 84.6 | 82.3 |
| 2026-07-07 | 4.91 (-0.08) | 0.0 (0.0) | 1.55 (-0.02) | -53 | 21.03 | 0 | 0.0 | -12 | 4.76 | 252 | 84.9 | 88.5 | 88.5 | 83.6 |
| 2026-07-06 | 4.99 (+0.09) | 0.0 (0.0) | 1.57 (0.0) | 36 | 10.62 | 0 | 0.0 | 4 | 1.18 | 339 | 87.5 | 88.2 | 90.2 | 87.1 |
| 2026-07-03 | 4.9 (0.0) | 0.0 (0.0) | 1.57 (+0.01) | -47 | 14.78 | 0 | 0.0 | 7 | 2.2 | 318 | 86.6 | 86.3 | 88.5 | 86.3 |
| 2026-07-02 | 4.9 (+0.08) | 0.0 (0.0) | 1.56 (0.0) | 48 | 39.34 | 0 | 0.0 | 1 | 0.82 | 122 | 83.9 | 83.7 | 84.1 | 82.9 |
| 2026-07-01 | 4.82 (+0.28) | 0.0 (0.0) | 1.56 (+0.01) | -22 | 17.05 | 0 | 0.0 | 1 | 0.78 | 129 | 83.7 | 85.6 | 85.8 | 83.7 |
| 2026-06-30 | 4.54 (+0.08) | 0.0 (0.0) | 1.55 (0.0) | 44 | 33.33 | 0 | 0.0 | 1 | 0.76 | 132 | 85.0 | 85.4 | 85.4 | 83.9 |
| 2026-06-29 | 4.46 (+0.06) | 0.0 (0.0) | 1.55 (-0.02) | 35 | 17.68 | 0 | 0.0 | -8 | 4.04 | 198 | 83.0 | 82.9 | 85.0 | 82.9 |
| 2026-06-26 | 4.4 (-0.06) | 0.0 (0.0) | 1.57 (-0.03) | -87 | 18.91 | 0 | 0.0 | -20 | 4.35 | 460 | 83.0 | 86.2 | 86.2 | 82.8 |
| 2026-06-25 | 4.46 (0.0) | 0.0 (0.0) | 1.6 (0.0) | -28 | 11.16 | 0 | 0.0 | 1 | 0.4 | 251 | 86.2 | 89.8 | 89.8 | 85.9 |
| 2026-06-24 | 4.46 (0.0) | 0.0 (0.0) | 1.6 (0.0) | -15 | 5.03 | 0 | 0.0 | -2 | 0.67 | 298 | 86.5 | 85.8 | 87.1 | 85.7 |
| 2026-06-23 | 4.46 (-0.13) | 0.0 (0.0) | 1.6 (-0.01) | -120 | 26.97 | 0 | 0.0 | -11 | 2.47 | 445 | 86.8 | 89.8 | 89.8 | 86.7 |
| 2026-06-22 | 4.59 (+0.13) | 0.0 (0.0) | 1.61 (-0.04) | 80 | 18.02 | 0 | 0.0 | -24 | 5.41 | 444 | 89.0 | 89.3 | 90.1 | 88.3 |
| 2026-06-18 | 4.46 (+0.02) | 0.0 (0.0) | 1.65 (0.0) | 9 | 2.44 | 0 | 0.0 | 0 | 0.0 | 369 | 89.2 | 90.0 | 91.3 | 88.8 |
| 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 | |||
| 2026-06-17 | 4.44 (+0.06) | 0.0 (0.0) | 1.65 (0.0) | -12 | 3.72 | 0 | 0.0 | -4 | 1.24 | 323 | 89.9 | 89.0 | 91.5 | 89.0 |
| 2026-06-16 | 4.38 (+0.01) | 0.0 (0.0) | 1.65 (-0.01) | -9 | 3.06 | 0 | 0.0 | -3 | 1.02 | 294 | 90.0 | 91.6 | 91.8 | 90.0 |
| 2026-06-15 | 4.37 (-0.02) | 0.0 (0.0) | 1.66 (0.0) | -20 | 4.83 | 0 | 0.0 | -5 | 1.21 | 414 | 90.8 | 91.7 | 93.1 | 90.7 |
| 2026-06-12 | 4.39 (+0.36) | 0.0 (0.0) | 1.66 (0.0) | 184 | 31.03 | 0 | 0.0 | -1 | 0.17 | 593 | 91.5 | 90.4 | 93.2 | 90.4 |
| 2026-06-11 | 4.03 (-0.02) | 0.0 (0.0) | 1.66 (-0.04) | -33 | 4.31 | 0 | 0.0 | -23 | 3.01 | 765 | 89.3 | 89.3 | 90.1 | 85.4 |
| 2026-06-10 | 4.05 (-0.36) | 0.0 (0.0) | 1.7 (-0.04) | -296 | 20.66 | 0 | 0.0 | -26 | 1.81 | 1433 | 89.3 | 96.0 | 96.5 | 89.0 |
| 2026-06-09 | 4.41 (-0.18) | 0.0 (0.0) | 1.74 (-0.03) | -173 | 7.62 | 0 | 0.0 | -22 | 0.97 | 2270 | 97.0 | 100.0 | 102.5 | 96.8 |
| 2026-06-08 | 4.59 (+0.05) | 0.0 (0.0) | 1.77 (+0.01) | -126 | 5.27 | 0 | 0.0 | 10 | 0.42 | 2389 | 99.0 | 95.5 | 101.0 | 94.1 |
| 2026-06-05 | 4.54 (+0.32) | 0.0 (0.0) | 1.76 (+0.25) | 8 | 0.23 | 0 | 0.0 | 165 | 4.84 | 3408 | 104.5 | 95.0 | 104.5 | 91.7 |
| 2026-06-04 | 4.22 (-0.09) | 0.0 (0.0) | 1.51 (0.0) | -209 | 33.82 | 0 | 0.0 | -3 | 0.49 | 618 | 95.4 | 98.5 | 98.5 | 94.2 |
| 2026-06-03 | 4.31 (+0.21) | 0.0 (0.0) | 1.51 (+0.01) | 124 | 20.91 | 0 | 0.0 | 10 | 1.69 | 593 | 98.5 | 97.0 | 99.0 | 95.9 |
| 2026-06-02 | 4.1 (+0.02) | 0.0 (0.0) | 1.5 (0.0) | -32 | 7.71 | 0 | 0.0 | -4 | 0.96 | 415 | 96.0 | 96.9 | 97.0 | 93.6 |
| 2026-06-01 | 4.08 (+0.25) | 0.0 (0.0) | 1.5 (+0.02) | 150 | 27.57 | 0 | 0.0 | 19 | 3.49 | 544 | 96.5 | 95.5 | 98.3 | 94.7 |
| 2026-05-29 | 3.83 (-5.38) | 0.0 (0.0) | 1.48 (0.0) | -15 | 3.46 | 0 | 0.0 | 1 | 0.23 | 434 | 94.9 | 97.4 | 97.4 | 94.7 |
| 2026-05-28 | 9.21 (+0.1) | 0.0 (0.0) | 1.48 (0.0) | -24 | 3.46 | 0 | 0.0 | 0 | 0.0 | 693 | 95.3 | 97.2 | 100.0 | 94.6 |
| 2026-05-27 | 9.11 (-0.16) | 0.0 (0.0) | 1.48 (-0.01) | -219 | 28.33 | 0 | 0.0 | -9 | 1.16 | 773 | 96.5 | 101.0 | 102.0 | 96.0 |
| 2026-05-26 | 9.27 (+0.16) | 0.0 (0.0) | 1.49 (0.0) | 74 | 14.62 | 0 | 0.0 | -1 | 0.2 | 506 | 99.6 | 100.0 | 100.5 | 97.1 |
| 2026-05-25 | 9.11 (-0.13) | 0.0 (0.0) | 1.49 (+0.03) | -108 | 17.09 | 0 | 0.0 | 24 | 3.8 | 632 | 99.6 | 100.5 | 102.0 | 97.0 |
| 2026-05-22 | 9.24 (+0.2) | 0.0 (0.0) | 1.46 (+0.01) | 129 | 27.51 | 0 | 0.0 | 2 | 0.43 | 469 | 98.8 | 98.4 | 99.6 | 96.9 |
| 2026-05-21 | 9.04 (+0.31) | 0.0 (0.0) | 1.45 (0.0) | 165 | 44.35 | 0 | 0.0 | 0 | 0.0 | 372 | 96.5 | 95.9 | 97.0 | 95.3 |
| 2026-05-20 | 8.73 (+0.03) | 0.0 (0.0) | 1.45 (-0.01) | 2 | 0.65 | 0 | 0.0 | -2 | 0.65 | 310 | 94.3 | 95.1 | 97.0 | 94.3 |
| 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 | |||
| 2026-05-19 | 8.7 (-0.03) | 0.0 (0.0) | 1.46 (0.0) | -53 | 11.47 | 0 | 0.0 | -4 | 0.87 | 462 | 95.1 | 94.6 | 97.3 | 94.1 |
| 2026-05-18 | 8.73 (+0.08) | 0.0 (0.0) | 1.46 (+0.01) | 31 | 6.81 | 0 | 0.0 | 7 | 1.54 | 455 | 94.2 | 92.0 | 94.3 | 90.1 |
| 2026-05-15 | 8.65 (+0.11) | 0.0 (0.0) | 1.45 (-0.01) | 58 | 9.54 | 0 | 0.0 | -3 | 0.49 | 608 | 93.0 | 94.6 | 96.7 | 92.8 |
| 2026-05-14 | 8.54 (+0.28) | 0.0 (0.0) | 1.46 (-0.01) | 176 | 15.48 | 0 | 0.0 | -6 | 0.53 | 1137 | 94.1 | 99.0 | 99.5 | 94.0 |
| 2026-05-13 | 8.26 (+0.02) | 0.0 (0.0) | 1.47 (-0.01) | -49 | 7.69 | 0 | 0.0 | -10 | 1.57 | 637 | 98.7 | 99.6 | 100.0 | 97.4 |
| 2026-05-12 | 8.24 (+0.1) | 0.0 (0.0) | 1.48 (-0.04) | 52 | 10.51 | 0 | 0.0 | -26 | 5.25 | 495 | 99.9 | 102.0 | 102.0 | 99.6 |
| 2026-05-11 | 8.14 (+0.17) | 0.0 (0.0) | 1.52 (-0.01) | 110 | 19.3 | 0 | 0.0 | -5 | 0.88 | 570 | 100.5 | 100.0 | 100.5 | 98.1 |
| 2026-05-08 | 7.97 (-0.14) | 0.0 (0.0) | 1.53 (-0.04) | -158 | 14.67 | 0 | 0.0 | -31 | 2.88 | 1077 | 100.0 | 103.5 | 105.5 | 99.3 |
| 2026-05-07 | 8.11 (+0.06) | 0.0 (0.0) | 1.57 (0.0) | -14 | 1.78 | 0 | 0.0 | -1 | 0.13 | 785 | 103.5 | 103.5 | 105.5 | 102.5 |
| 2026-05-06 | 8.05 (-0.19) | 0.0 (0.0) | 1.57 (-0.05) | -190 | 21.18 | 0 | 0.0 | -34 | 3.79 | 897 | 104.0 | 106.5 | 107.0 | 102.0 |
| 2026-05-05 | 8.24 (-0.15) | 0.0 (0.0) | 1.62 (+0.05) | -155 | 13.89 | 0 | 0.0 | 37 | 3.32 | 1116 | 104.0 | 101.5 | 108.5 | 101.5 |
| 2026-05-04 | 8.39 (+0.01) | 0.0 (0.0) | 1.57 (+0.01) | -5 | 1.1 | 0 | 0.0 | 4 | 0.88 | 454 | 101.5 | 101.5 | 103.5 | 101.0 |
| 2026-04-30 | 8.38 (+0.04) | 0.0 (0.0) | 1.56 (0.0) | -3 | 0.55 | 0 | 0.0 | 2 | 0.36 | 550 | 101.0 | 103.0 | 104.0 | 101.0 |
| 2026-04-29 | 8.34 (-0.01) | 0.0 (0.0) | 1.56 (-0.02) | -22 | 5.46 | 0 | 0.0 | -11 | 2.73 | 403 | 103.0 | 102.5 | 104.0 | 101.0 |
| 2026-04-28 | 8.35 (-0.15) | 0.0 (0.0) | 1.58 (-0.02) | -156 | 22.67 | 0 | 0.0 | -15 | 2.18 | 688 | 102.5 | 105.5 | 105.5 | 101.5 |
| 2026-04-27 | 8.5 (+0.14) | 0.0 (0.0) | 1.6 (-0.01) | -8 | 1.07 | 0 | 0.0 | -6 | 0.8 | 746 | 105.5 | 104.5 | 106.0 | 101.0 |
| 2026-04-24 | 8.36 (+0.02) | 0.0 (0.0) | 1.61 (+0.01) | -104 | 10.89 | 0 | 0.0 | 2 | 0.21 | 955 | 104.5 | 107.5 | 108.0 | 102.0 |
| 2026-04-23 | 8.34 (+0.31) | 0.0 (0.0) | 1.6 (-0.08) | 30 | 1.26 | 0 | 0.0 | -50 | 2.11 | 2374 | 107.0 | 113.5 | 115.0 | 102.0 |
| 2026-04-22 | 8.03 (-0.12) | 0.0 (0.0) | 1.68 (+0.03) | -238 | 11.66 | 0 | 0.0 | 20 | 0.98 | 2041 | 113.0 | 114.0 | 115.0 | 111.5 |
| 2026-04-21 | 8.15 (+0.27) | 0.0 (0.0) | 1.65 (+0.01) | 105 | 1.44 | 0 | 0.0 | 10 | 0.14 | 7267 | 116.0 | 117.5 | 124.0 | 116.0 |
| 2026-04-20 | 7.88 (+0.29) | 0.0 (0.0) | 1.64 (+0.05) | 138 | 4.44 | 0 | 0.0 | 31 | 1.0 | 3106 | 115.5 | 107.5 | 115.5 | 103.5 |
| 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 | |||
| 2026-04-17 | 7.59 (+0.11) | 0.0 (0.0) | 1.59 (+0.09) | 69 | 3.97 | 0 | 0.0 | 57 | 3.28 | 1736 | 105.0 | 102.0 | 107.5 | 100.5 |
| 2026-04-16 | 7.48 (-0.01) | 0.0 (0.0) | 1.5 (+0.02) | -18 | 1.44 | 0 | 0.0 | 16 | 1.28 | 1254 | 102.0 | 104.0 | 104.5 | 101.0 |
| 2026-04-15 | 7.49 (-0.96) | 0.0 (0.0) | 1.48 (-0.06) | -689 | 13.61 | 0 | 0.0 | -43 | 0.85 | 5062 | 105.0 | 109.5 | 110.0 | 102.5 |
| 2026-04-14 | 8.45 (-0.01) | 0.0 (0.0) | 1.54 (+0.13) | -13 | 0.88 | 0 | 0.0 | 88 | 5.94 | 1482 | 102.5 | 102.5 | 102.5 | 102.5 |
| 2026-04-13 | 8.46 (+0.35) | 0.0 (0.0) | 1.41 (+0.05) | 237 | 13.13 | 0 | 0.0 | 36 | 1.99 | 1805 | 93.5 | 85.0 | 93.5 | 84.8 |
| 2026-04-10 | 8.11 (-0.1) | 0.0 (0.0) | 1.36 (0.0) | -95 | 21.44 | 0 | 0.0 | 2 | 0.45 | 443 | 85.0 | 84.3 | 85.0 | 82.1 |
| 2026-04-09 | 8.21 (+0.18) | 0.0 (0.0) | 1.36 (0.0) | 107 | 22.2 | 0 | 0.0 | 0 | 0.0 | 482 | 83.9 | 83.6 | 84.0 | 80.6 |
| 2026-04-08 | 8.03 (+0.15) | 0.0 (0.0) | 1.36 (0.0) | 89 | 39.21 | 0 | 0.0 | -1 | 0.44 | 227 | 81.7 | 81.2 | 82.1 | 80.8 |
| 2026-04-07 | 7.88 (0.0) | 0.0 (0.0) | 1.36 (0.0) | 1 | 0.7 | 0 | 0.0 | 0 | 0.0 | 142 | 80.0 | 79.5 | 82.2 | 79.4 |
| 2026-04-02 | 7.88 (-0.02) | 0.0 (0.0) | 1.36 (0.0) | -26 | 19.7 | 0 | 0.0 | 0 | 0.0 | 132 | 79.6 | 80.9 | 81.9 | 79.1 |
| 2026-04-01 | 7.9 (+0.14) | 0.0 (0.0) | 1.36 (+0.01) | 95 | 49.74 | 0 | 0.0 | 9 | 4.71 | 191 | 80.9 | 79.9 | 80.9 | 79.7 |
| 2026-03-31 | 7.76 (-0.13) | 0.0 (0.0) | 1.35 (0.0) | -107 | 26.1 | 0 | 0.0 | -2 | 0.49 | 410 | 77.4 | 81.2 | 81.8 | 77.2 |
| 2026-03-30 | 7.89 (+0.05) | 0.0 (0.0) | 1.35 (0.0) | 34 | 24.11 | 0 | 0.0 | 2 | 1.42 | 141 | 81.0 | 79.8 | 81.2 | 79.0 |
| 2026-03-27 | 7.84 (+0.04) | 0.0 (0.0) | 1.35 (+0.01) | 21 | 12.8 | 0 | 0.0 | 1 | 0.61 | 164 | 81.6 | 80.4 | 81.6 | 79.9 |
| 2026-03-26 | 7.8 (+0.01) | 0.0 (0.0) | 1.34 (0.0) | -4 | 1.48 | 0 | 0.0 | 1 | 0.37 | 271 | 81.5 | 82.0 | 84.8 | 81.5 |
| 2026-03-25 | 7.79 (+0.1) | 0.0 (0.0) | 1.34 (0.0) | 54 | 24.55 | 0 | 0.0 | 0 | 0.0 | 220 | 82.3 | 81.3 | 82.3 | 80.4 |
| 2026-03-24 | 7.69 (-0.01) | 0.0 (0.0) | 1.34 (0.0) | -21 | 12.65 | 0 | 0.0 | 1 | 0.6 | 166 | 79.6 | 82.5 | 82.7 | 78.2 |
| 2026-03-23 | 7.7 (-0.01) | 0.0 (0.0) | 1.34 (0.0) | -14 | 5.3 | 0 | 0.0 | -1 | 0.38 | 264 | 79.8 | 80.5 | 81.9 | 79.4 |
| 2026-03-20 | 7.71 (+0.05) | 0.0 (0.0) | 1.34 (0.0) | 30 | 11.32 | 0 | 0.0 | -1 | 0.38 | 265 | 83.2 | 84.5 | 85.8 | 82.4 |
| 2026-03-19 | 7.66 (-0.02) | 0.0 (0.0) | 1.34 (-0.01) | -21 | 6.73 | 0 | 0.0 | -4 | 1.28 | 312 | 83.5 | 84.2 | 85.8 | 83.4 |
| 2026-03-18 | 7.68 (+0.01) | 0.0 (0.0) | 1.35 (-0.01) | -7 | 1.19 | 0 | 0.0 | -8 | 1.36 | 590 | 84.6 | 88.9 | 88.9 | 84.2 |
| 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 | |||
| 2026-03-17 | 7.67 (+0.36) | 0.0 (0.0) | 1.36 (+0.01) | 235 | 26.64 | 0 | 0.0 | 8 | 0.91 | 882 | 88.3 | 84.7 | 90.8 | 84.3 |
| 2026-03-16 | 7.31 (+0.15) | 0.0 (0.0) | 1.35 (0.0) | 70 | 30.17 | 0 | 0.0 | 1 | 0.43 | 232 | 84.3 | 82.9 | 85.1 | 82.4 |
| 2026-03-13 | 7.16 (-0.13) | 0.0 (0.0) | 1.35 (0.0) | -119 | 43.12 | 0 | 0.0 | 0 | 0.0 | 276 | 83.0 | 85.8 | 85.8 | 82.8 |
| 2026-03-12 | 7.29 (+0.1) | 0.0 (0.0) | 1.35 (0.0) | 46 | 7.29 | 0 | 0.0 | -3 | 0.48 | 631 | 86.0 | 83.5 | 87.7 | 83.5 |
| 2026-03-11 | 7.19 (+0.3) | 0.0 (0.0) | 1.35 (0.0) | 204 | 70.34 | 0 | 0.0 | 5 | 1.72 | 290 | 83.5 | 80.8 | 83.7 | 80.8 |
| 2026-03-10 | 6.89 (+0.1) | 0.0 (0.0) | 1.35 (0.0) | 66 | 36.46 | 0 | 0.0 | -1 | 0.55 | 181 | 80.1 | 79.1 | 81.3 | 79.0 |
| 2026-03-09 | 6.79 (0.0) | 0.0 (0.0) | 1.35 (0.0) | -68 | 20.61 | 0 | 0.0 | 0 | 0.0 | 330 | 77.8 | 78.0 | 79.2 | 76.2 |
| 2026-03-06 | 6.79 (+0.19) | 0.0 (0.0) | 1.35 (0.0) | 119 | 58.91 | 0 | 0.0 | -2 | 0.99 | 202 | 82.8 | 78.9 | 82.8 | 78.9 |
| 2026-03-05 | 6.6 (+0.15) | 0.0 (0.0) | 1.35 (0.0) | 89 | 33.58 | 0 | 0.0 | -1 | 0.38 | 265 | 80.1 | 80.4 | 80.9 | 78.3 |
| 2026-03-04 | 6.45 (0.0) | 0.0 (0.0) | 1.35 (0.0) | -89 | 15.34 | 0 | 0.0 | 0 | 0.0 | 580 | 78.4 | 81.2 | 81.2 | 76.9 |
| 2026-03-03 | 6.45 (-0.03) | 0.0 (0.0) | 1.35 (-0.01) | -81 | 29.89 | 0 | 0.0 | -2 | 0.74 | 271 | 82.8 | 86.2 | 86.2 | 82.2 |
| 2026-03-02 | 6.48 (-0.02) | 0.0 (0.0) | 1.36 (-0.02) | -32 | 11.99 | 0 | 0.0 | -18 | 6.74 | 267 | 84.7 | 85.1 | 85.6 | 83.7 |
| 2026-02-26 | 6.5 (+0.26) | 0.0 (0.0) | 1.38 (0.0) | 137 | 39.48 | 0 | 0.0 | 1 | 0.29 | 347 | 86.5 | 84.3 | 87.8 | 83.3 |
| 2026-02-25 | 6.24 (+0.04) | 0.0 (0.0) | 1.38 (0.0) | -86 | 40.0 | 0 | 0.0 | 0 | 0.0 | 215 | 84.3 | 86.6 | 86.9 | 84.1 |
| 2026-02-24 | 6.2 (+0.08) | 0.0 (0.0) | 1.38 (0.0) | 40 | 11.46 | 0 | 0.0 | 3 | 0.86 | 349 | 86.0 | 83.5 | 86.3 | 83.5 |
| 2026-02-23 | 6.12 (+0.27) | 0.0 (0.0) | 1.38 (+0.01) | 177 | 57.47 | 0 | 0.0 | 3 | 0.97 | 308 | 83.4 | 81.6 | 83.4 | 81.0 |
| 2026-02-11 | 5.85 (-0.05) | 0.0 (0.0) | 1.37 (0.0) | -52 | 15.2 | 0 | 0.0 | 0 | 0.0 | 342 | 81.0 | 82.1 | 82.5 | 80.8 |
| 2026-02-10 | 5.9 (-0.09) | 0.0 (0.0) | 1.37 (0.0) | -73 | 18.2 | 0 | 0.0 | -1 | 0.25 | 401 | 82.1 | 83.1 | 83.4 | 81.7 |
| 2026-02-09 | 5.99 (+0.03) | 0.0 (0.0) | 1.37 (0.0) | 12 | 4.18 | 0 | 0.0 | 1 | 0.35 | 287 | 83.7 | 85.7 | 85.7 | 83.5 |
| 2026-02-06 | 5.96 (-0.05) | 0.0 (0.0) | 1.37 (0.0) | -131 | 28.05 | 0 | 0.0 | 0 | 0.0 | 467 | 83.8 | 84.8 | 84.8 | 81.7 |
| 2026-02-05 | 6.01 (+0.07) | 0.0 (0.0) | 1.37 (0.0) | -21 | 4.75 | 0 | 0.0 | 0 | 0.0 | 442 | 84.8 | 86.0 | 89.5 | 84.8 |
| 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 | |||
| 2026-02-04 | 5.94 (+0.21) | 0.0 (0.0) | 1.37 (0.0) | 131 | 42.12 | 0 | 0.0 | 0 | 0.0 | 311 | 86.8 | 83.7 | 86.8 | 83.3 |
| 2026-02-03 | 5.73 (-0.11) | 0.0 (0.0) | 1.37 (-0.01) | -127 | 31.99 | 0 | 0.0 | -1 | 0.25 | 397 | 83.7 | 86.9 | 88.5 | 83.4 |
| 2026-02-02 | 5.84 (-0.17) | 0.0 (0.0) | 1.38 (0.0) | -214 | 41.15 | 0 | 0.0 | -4 | 0.77 | 520 | 85.0 | 86.2 | 87.1 | 84.5 |
| 2026-01-30 | 6.01 (-0.35) | 0.0 (0.0) | 1.38 (-0.02) | -329 | 47.82 | 0 | 0.0 | -11 | 1.6 | 688 | 89.0 | 92.0 | 92.0 | 88.7 |
| 2026-01-29 | 6.36 (+0.11) | 0.0 (0.0) | 1.4 (+0.02) | 42 | 5.01 | 0 | 0.0 | 10 | 1.19 | 838 | 93.0 | 90.9 | 93.5 | 87.9 |
| 2026-01-28 | 6.25 (+0.01) | 0.0 (0.0) | 1.38 (0.0) | -5 | 2.36 | 0 | 0.0 | 0 | 0.0 | 212 | 90.5 | 91.7 | 91.9 | 90.2 |
| 2026-01-27 | 6.24 (-0.04) | 0.0 (0.0) | 1.38 (-0.01) | -36 | 15.19 | 0 | 0.0 | -2 | 0.84 | 237 | 91.3 | 91.7 | 92.5 | 90.2 |
| 2026-01-26 | 6.28 (+0.14) | 0.0 (0.0) | 1.39 (0.0) | 59 | 33.52 | 0 | 0.0 | -1 | 0.57 | 176 | 91.7 | 91.3 | 92.2 | 90.8 |
| 2026-01-23 | 6.14 (+0.02) | 0.0 (0.0) | 1.39 (0.0) | 5 | 1.66 | 0 | 0.0 | 0 | 0.0 | 302 | 91.9 | 91.7 | 93.6 | 91.6 |
| 2026-01-22 | 6.12 (0.0) | 0.0 (0.0) | 1.39 (+0.01) | -19 | 6.99 | 0 | 0.0 | 0 | 0.0 | 272 | 91.2 | 92.7 | 93.2 | 90.5 |
| 2026-01-21 | 6.12 (-0.07) | 0.0 (0.0) | 1.38 (-0.01) | -56 | 17.61 | 0 | 0.0 | -1 | 0.31 | 318 | 91.2 | 92.0 | 92.7 | 90.0 |
| 2026-01-20 | 6.19 (-0.2) | 0.0 (0.0) | 1.39 (0.0) | -167 | 28.79 | 0 | 0.0 | -1 | 0.17 | 580 | 93.0 | 94.2 | 95.4 | 92.3 |
| 2026-01-19 | 6.39 (+0.42) | 0.0 (0.0) | 1.39 (+0.01) | 280 | 36.18 | 0 | 0.0 | 6 | 0.78 | 774 | 93.6 | 89.5 | 94.6 | 88.5 |
| 2026-01-16 | 5.97 (+0.03) | 0.0 (0.0) | 1.38 (0.0) | 18 | 7.06 | 0 | 0.0 | 1 | 0.39 | 255 | 88.6 | 90.2 | 90.7 | 88.4 |
| 2026-01-15 | 5.94 (-0.02) | 0.0 (0.0) | 1.38 (0.0) | -51 | 21.25 | 0 | 0.0 | 1 | 0.42 | 240 | 89.5 | 89.8 | 90.3 | 88.5 |
| 2026-01-14 | 5.96 (+0.24) | 0.0 (0.0) | 1.38 (0.0) | 159 | 43.32 | 0 | 0.0 | 1 | 0.27 | 367 | 90.2 | 89.3 | 90.4 | 88.5 |
| 2026-01-13 | 5.72 (+0.07) | 0.0 (0.0) | 1.38 (0.0) | 24 | 9.02 | 0 | 0.0 | -1 | 0.38 | 266 | 88.1 | 90.6 | 91.3 | 87.6 |
| 2026-01-12 | 5.65 (+0.26) | 0.0 (0.0) | 1.38 (0.0) | 114 | 46.34 | 0 | 0.0 | 1 | 0.41 | 246 | 89.1 | 88.0 | 91.0 | 88.0 |
| 2026-01-09 | 5.39 (+0.01) | 0.0 (0.0) | 1.38 (0.0) | 1 | 0.48 | 0 | 0.0 | -1 | 0.48 | 207 | 87.6 | 88.4 | 89.0 | 85.6 |
| 2026-01-08 | 5.38 (+0.02) | 0.0 (0.0) | 1.38 (0.0) | 2 | 0.99 | 0 | 0.0 | -1 | 0.5 | 202 | 88.2 | 89.2 | 89.2 | 87.6 |
| 2026-01-07 | 5.36 (+0.2) | 0.0 (0.0) | 1.38 (0.0) | 121 | 34.47 | 0 | 0.0 | 0 | 0.0 | 351 | 89.2 | 87.9 | 89.5 | 86.9 |
| 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 | |||
| 2026-01-06 | 5.16 (+0.14) | 0.0 (0.0) | 1.38 (0.0) | 44 | 24.44 | 0 | 0.0 | 0 | 0.0 | 180 | 87.8 | 88.5 | 89.5 | 87.5 |
| 2026-01-05 | 5.02 (-0.33) | 0.0 (0.0) | 1.38 (0.0) | -274 | 53.0 | 0 | 0.0 | -4 | 0.77 | 517 | 87.0 | 90.0 | 90.1 | 86.2 |
| 2026-01-02 | 5.35 (+0.14) | 0.0 (0.0) | 1.38 (0.0) | 93 | 39.08 | 0 | 0.0 | 2 | 0.84 | 238 | 90.0 | 90.0 | 91.8 | 90.0 |
| 2025-12-31 | 5.21 (+0.03) | 0.0 (0.0) | 1.38 (0.0) | 17 | 11.33 | 0 | 0.0 | 2 | 1.33 | 150 | 90.1 | 91.3 | 92.0 | 90.1 |
| 2025-12-30 | 5.18 (-0.15) | 0.0 (0.0) | 1.38 (0.0) | -122 | 31.28 | 0 | 0.0 | 0 | 0.0 | 390 | 90.5 | 91.2 | 93.5 | 89.0 |
| 2025-12-29 | 5.33 (+0.25) | 0.0 (0.0) | 1.38 (0.0) | 151 | 43.27 | 0 | 0.0 | 0 | 0.0 | 349 | 92.1 | 90.8 | 93.4 | 90.8 |
| 2025-12-26 | 5.08 (+0.02) | 0.0 (0.0) | 1.38 (0.0) | 12 | 7.5 | 0 | 0.0 | 0 | 0.0 | 160 | 90.8 | 90.0 | 91.5 | 90.0 |
| 2025-12-24 | 5.06 (-0.04) | 0.0 (0.0) | 1.38 (0.0) | -51 | 28.98 | 0 | 0.0 | 0 | 0.0 | 176 | 89.8 | 91.1 | 91.3 | 89.8 |
| 2025-12-23 | 5.1 (-0.02) | 0.0 (0.0) | 1.38 (0.0) | -16 | 14.55 | 0 | 0.0 | 0 | 0.0 | 110 | 91.1 | 92.0 | 92.1 | 90.5 |
| 2025-12-22 | 5.12 (+0.07) | 0.0 (0.0) | 1.38 (0.0) | 44 | 21.57 | 0 | 0.0 | -1 | 0.49 | 204 | 91.9 | 91.0 | 93.5 | 91.0 |
| 2025-12-19 | 5.05 (+0.19) | 0.0 (0.0) | 1.38 (0.0) | 131 | 63.9 | 0 | 0.0 | 0 | 0.0 | 205 | 90.5 | 88.5 | 90.5 | 88.5 |
| 2025-12-18 | 4.86 (-0.16) | 0.0 (0.0) | 1.38 (0.0) | -140 | 55.12 | 0 | 0.0 | -2 | 0.79 | 254 | 87.3 | 89.6 | 89.7 | 87.2 |
| 2025-12-17 | 5.02 (+0.03) | 0.0 (0.0) | 1.38 (0.0) | 22 | 6.36 | 0 | 0.0 | 0 | 0.0 | 346 | 89.6 | 89.8 | 92.0 | 89.6 |
| 2025-12-16 | 4.99 (+0.1) | 0.0 (0.0) | 1.38 (0.0) | 45 | 16.73 | 0 | 0.0 | -1 | 0.37 | 269 | 89.4 | 91.0 | 91.0 | 89.2 |
| 2025-12-15 | 4.89 (+0.14) | 0.0 (0.0) | 1.38 (0.0) | 95 | 47.98 | 0 | 0.0 | -1 | 0.51 | 198 | 90.2 | 87.1 | 90.7 | 87.1 |
| 2025-12-12 | 4.75 (+0.02) | 0.0 (0.0) | 1.38 (0.0) | 10 | 6.71 | 0 | 0.0 | 2 | 1.34 | 149 | 88.9 | 90.0 | 90.5 | 88.9 |
| 2025-12-11 | 4.73 (+0.12) | 0.0 (0.0) | 1.38 (0.0) | 79 | 25.24 | 0 | 0.0 | 2 | 0.64 | 313 | 89.0 | 88.6 | 91.9 | 88.6 |
| 2025-12-10 | 4.61 (+0.01) | 0.0 (0.0) | 1.38 (0.0) | 4 | 1.54 | 0 | 0.0 | -1 | 0.38 | 260 | 89.0 | 89.8 | 91.4 | 89.0 |
| 2025-12-09 | 4.6 (+0.01) | 0.0 (0.0) | 1.38 (0.0) | 3 | 1.4 | 0 | 0.0 | -1 | 0.47 | 215 | 90.1 | 92.5 | 92.5 | 89.8 |
| 2025-12-08 | 4.59 (+0.05) | 0.0 (0.0) | 1.38 (0.0) | 26 | 23.21 | 0 | 0.0 | 0 | 0.0 | 112 | 91.5 | 92.3 | 92.3 | 90.9 |
| 2025-12-05 | 4.54 (+0.07) | 0.0 (0.0) | 1.38 (0.0) | -6 | 3.7 | 0 | 0.0 | 1 | 0.62 | 162 | 91.1 | 93.1 | 93.1 | 90.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 4.47 (-0.04) | 0.0 (0.0) | 1.38 (-0.01) | -25 | 13.59 | 0 | 0.0 | -4 | 2.17 | 184 | 91.8 | 92.8 | 93.4 | 91.7 |
| 2025-12-03 | 4.51 (+0.13) | 0.0 (0.0) | 1.39 (+0.01) | 73 | 16.4 | 0 | 0.0 | 4 | 0.9 | 445 | 92.8 | 91.2 | 94.9 | 91.2 |
| 2025-12-02 | 4.38 (-0.05) | 0.0 (0.0) | 1.38 (0.0) | -61 | 16.9 | 0 | 0.0 | 0 | 0.0 | 361 | 90.1 | 90.9 | 94.9 | 90.1 |
| 2025-12-01 | 4.43 (-0.06) | 0.0 (0.0) | 1.38 (0.0) | -47 | 36.72 | 0 | 0.0 | -3 | 2.34 | 128 | 90.0 | 90.3 | 91.5 | 90.0 |
| 2025-11-28 | 4.49 (+0.13) | 0.0 (0.0) | 1.38 (0.0) | 82 | 31.91 | 0 | 0.0 | 7 | 2.72 | 257 | 91.6 | 90.7 | 92.8 | 90.7 |
| 2025-11-27 | 4.36 (+0.04) | 0.0 (0.0) | 1.38 (0.0) | 21 | 11.8 | 0 | 0.0 | -1 | 0.56 | 178 | 90.7 | 92.1 | 92.1 | 90.2 |
| 2025-11-26 | 4.32 (+0.08) | 0.0 (0.0) | 1.38 (0.0) | 51 | 13.21 | 0 | 0.0 | 0 | 0.0 | 386 | 91.0 | 87.6 | 91.0 | 87.6 |
| 2025-11-25 | 4.24 (+0.05) | 0.0 (0.0) | 1.38 (0.0) | 34 | 25.76 | 0 | 0.0 | 1 | 0.76 | 132 | 87.0 | 86.6 | 87.3 | 85.9 |
| 2025-11-24 | 4.19 (+0.12) | 0.0 (0.0) | 1.38 (0.0) | 75 | 47.77 | 0 | 0.0 | -1 | 0.64 | 157 | 84.7 | 84.8 | 85.1 | 83.6 |
| 2025-11-21 | 4.07 (+0.12) | 0.0 (0.0) | 1.38 (0.0) | 63 | 19.21 | 0 | 0.0 | -1 | 0.3 | 328 | 83.3 | 84.7 | 85.1 | 83.1 |
| 2025-11-20 | 3.95 (+0.14) | 0.0 (0.0) | 1.38 (+0.01) | 84 | 37.17 | 0 | 0.0 | 5 | 2.21 | 226 | 86.0 | 86.9 | 88.6 | 85.5 |
| 2025-11-19 | 3.81 (+0.16) | 0.0 (0.0) | 1.37 (0.0) | 82 | 23.7 | 0 | 0.0 | -2 | 0.58 | 346 | 85.2 | 86.1 | 86.6 | 84.1 |
| 2025-11-18 | 3.65 (+0.1) | 0.0 (0.0) | 1.37 (0.0) | 30 | 7.94 | 0 | 0.0 | 0 | 0.0 | 378 | 85.7 | 87.3 | 89.5 | 85.7 |
| 2025-11-17 | 3.55 (+0.13) | 0.0 (0.0) | 1.37 (-0.01) | 50 | 11.88 | 0 | 0.0 | -3 | 0.71 | 421 | 87.3 | 89.1 | 89.4 | 87.1 |
| 2025-11-14 | 3.42 (-0.18) | 0.0 (0.0) | 1.38 (0.0) | -191 | 46.59 | 0 | 0.0 | -3 | 0.73 | 410 | 89.6 | 91.9 | 92.3 | 89.6 |
| 2025-11-13 | 3.6 (+0.02) | 0.0 (0.0) | 1.38 (0.0) | 2 | 0.67 | 0 | 0.0 | 4 | 1.34 | 299 | 93.0 | 94.7 | 94.7 | 91.6 |
| 2025-11-12 | 3.58 (+0.21) | 0.0 (0.0) | 1.38 (+0.01) | 130 | 38.01 | 0 | 0.0 | 2 | 0.58 | 342 | 94.0 | 91.4 | 94.3 | 90.8 |
| 2025-11-11 | 3.37 (+0.13) | 0.0 (0.0) | 1.37 (-0.01) | 85 | 33.46 | 0 | 0.0 | 0 | 0.0 | 254 | 90.4 | 91.5 | 92.2 | 90.2 |
| 2025-11-10 | 3.24 (+0.15) | 0.0 (0.0) | 1.38 (0.0) | 97 | 35.14 | 0 | 0.0 | -4 | 1.45 | 276 | 91.5 | 91.3 | 91.8 | 89.6 |
| 2025-11-07 | 3.09 (+0.15) | 0.0 (0.0) | 1.38 (0.0) | 84 | 14.46 | 0 | 0.0 | -1 | 0.17 | 581 | 90.8 | 92.2 | 92.6 | 90.1 |
| 2025-11-06 | 2.94 (+0.04) | 0.0 (0.0) | 1.38 (0.0) | 26 | 12.26 | 0 | 0.0 | 0 | 0.0 | 212 | 93.7 | 95.0 | 95.3 | 93.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 2.9 (-0.03) | 0.0 (0.0) | 1.38 (0.0) | -47 | 13.35 | 0 | 0.0 | 1 | 0.28 | 352 | 94.0 | 93.2 | 95.3 | 92.4 |
| 2025-11-04 | 2.93 (-0.13) | 0.0 (0.0) | 1.38 (-0.01) | -144 | 39.67 | 0 | 0.0 | -4 | 1.1 | 363 | 96.0 | 99.6 | 99.6 | 95.8 |
| 2025-11-03 | 3.06 (+0.07) | 0.0 (0.0) | 1.39 (0.0) | 48 | 18.9 | 0 | 0.0 | -1 | 0.39 | 254 | 98.3 | 98.4 | 100.5 | 97.6 |
| 2025-10-31 | 2.99 (+0.08) | 0.0 (0.0) | 1.39 (0.0) | 53 | 29.12 | 0 | 0.0 | 0 | 0.0 | 182 | 98.3 | 98.2 | 99.3 | 98.0 |
| 2025-10-30 | 2.91 (+0.1) | 0.0 (-0.14) | 1.39 (0.0) | 53 | 13.49 | -122 | 31.04 | -1 | 0.25 | 393 | 98.2 | 100.0 | 100.5 | 98.2 |
| 2025-10-29 | 2.81 (+0.08) | 0.14 (0.0) | 1.39 (0.0) | 60 | 25.53 | 0 | 0.0 | -1 | 0.43 | 235 | 100.0 | 100.5 | 101.5 | 100.0 |
| 2025-10-28 | 2.73 (+0.2) | 0.14 (-0.2) | 1.39 (-0.01) | 127 | 34.99 | -135 | 37.19 | -4 | 1.1 | 363 | 100.0 | 102.5 | 102.5 | 99.8 |
| 2025-10-27 | 2.53 (+0.11) | 0.34 (0.0) | 1.4 (-0.01) | 76 | 17.59 | 0 | 0.0 | -11 | 2.55 | 432 | 101.0 | 102.5 | 103.0 | 100.5 |
| 2025-10-23 | 2.42 (+0.18) | 0.34 (0.0) | 1.41 (+0.01) | 102 | 25.06 | 0 | 0.0 | 6 | 1.47 | 407 | 102.0 | 100.5 | 102.0 | 99.7 |
| 2025-10-22 | 2.24 (+0.24) | 0.34 (-0.22) | 1.4 (-0.01) | 161 | 46.0 | -148 | 42.29 | -8 | 2.29 | 350 | 101.0 | 103.5 | 103.5 | 101.0 |
| 2025-10-21 | 2.0 (+0.22) | 0.56 (0.0) | 1.41 (+0.01) | 138 | 33.74 | 0 | 0.0 | 11 | 2.69 | 409 | 102.0 | 101.0 | 104.0 | 100.5 |
| 2025-10-20 | 1.78 (+0.11) | 0.56 (0.0) | 1.4 (0.0) | 68 | 22.59 | 0 | 0.0 | -1 | 0.33 | 301 | 99.3 | 99.5 | 100.0 | 97.6 |
| 2025-10-17 | 1.67 (+0.07) | 0.56 (0.0) | 1.4 (0.0) | 31 | 16.06 | 0 | 0.0 | 1 | 0.52 | 193 | 98.7 | 97.5 | 98.8 | 97.1 |
| 2025-10-16 | 1.6 (+0.11) | 0.56 (0.0) | 1.4 (0.0) | 69 | 18.16 | 0 | 0.0 | 1 | 0.26 | 380 | 98.1 | 97.5 | 99.6 | 97.0 |
| 2025-10-15 | 1.49 (+0.1) | 0.56 (0.0) | 1.4 (0.0) | 66 | 19.3 | 0 | 0.0 | -1 | 0.29 | 342 | 96.2 | 96.5 | 97.0 | 95.6 |
| 2025-10-14 | 1.39 (+0.09) | 0.56 (+0.01) | 1.4 (0.0) | 37 | 6.29 | 0 | 0.0 | -6 | 1.02 | 588 | 95.6 | 96.1 | 99.9 | 95.5 |
| 2025-10-13 | 1.3 (+0.06) | 0.55 (-0.01) | 1.4 (-0.02) | -19 | 2.92 | 0 | 0.0 | -7 | 1.08 | 651 | 95.2 | 94.5 | 96.0 | 93.2 |
| 2025-10-09 | 1.24 (-0.2) | 0.56 (-0.14) | 1.42 (0.0) | -175 | 27.26 | -96 | 14.95 | -2 | 0.31 | 642 | 99.6 | 101.0 | 102.0 | 99.5 |
| 2025-10-08 | 1.44 (+0.01) | 0.7 (-0.17) | 1.42 (0.0) | -31 | 7.93 | -115 | 29.41 | 4 | 1.02 | 391 | 101.0 | 100.5 | 101.5 | 100.0 |
| 2025-10-07 | 1.43 (+0.11) | 0.87 (-0.13) | 1.42 (0.0) | 68 | 18.94 | -93 | 25.91 | -7 | 1.95 | 359 | 101.0 | 102.5 | 102.5 | 100.5 |
| 2025-10-03 | 1.32 (-0.06) | 1.0 (-0.03) | 1.42 (-0.04) | 74 | 27.11 | 0 | 0.0 | 0 | 0.0 | 273 | 101.5 | 103.0 | 103.0 | 101.0 |
| 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 | 1.38 (+0.06) | 1.03 (0.0) | 1.46 (0.0) | 19 | 7.17 | 0 | 0.0 | 0 | 0.0 | 265 | 101.5 | 104.0 | 104.5 | 101.5 |
| 2025-10-01 | 1.32 (+0.06) | 1.03 (0.0) | 1.46 (0.0) | 40 | 13.7 | 0 | 0.0 | -4 | 1.37 | 292 | 102.5 | 104.5 | 105.0 | 102.5 |
| 2025-09-30 | 1.26 (+0.02) | 1.03 (0.0) | 1.46 (0.0) | -28 | 2.85 | 0 | 0.0 | 0 | 0.0 | 984 | 104.0 | 100.5 | 106.5 | 100.5 |
| 2025-09-26 | 1.24 (-0.03) | 1.03 (-0.16) | 1.46 (-0.02) | -69 | 5.88 | -107 | 9.11 | -6 | 0.51 | 1174 | 100.0 | 105.0 | 105.0 | 99.7 |
| 2025-09-25 | 1.27 (+0.01) | 1.19 (0.0) | 1.48 (+0.01) | -71 | 23.2 | 0 | 0.0 | 0 | 0.0 | 306 | 105.0 | 106.0 | 107.0 | 105.0 |
| 2025-09-24 | 1.26 (+0.07) | 1.19 (-0.29) | 1.47 (-0.01) | -1 | 0.21 | -191 | 39.38 | -1 | 0.21 | 485 | 106.0 | 107.0 | 107.5 | 105.0 |
| 2025-09-23 | 1.19 (0.0) | 1.48 (0.0) | 1.48 (0.0) | -73 | 26.94 | 0 | 0.0 | 0 | 0.0 | 271 | 107.0 | 109.0 | 109.0 | 107.0 |
| 2025-09-22 | 1.19 (+0.04) | 1.48 (-0.24) | 1.48 (0.0) | -31 | 4.75 | -160 | 24.5 | -3 | 0.46 | 653 | 108.5 | 110.5 | 110.5 | 107.5 |
| 2025-09-19 | 1.15 (-0.08) | 1.72 (0.0) | 1.48 (-0.01) | -144 | 17.14 | 0 | 0.0 | -4 | 0.48 | 840 | 110.5 | 107.0 | 111.5 | 107.0 |
| 2025-09-18 | 1.23 (-0.01) | 1.72 (+0.01) | 1.49 (+0.01) | -33 | 12.89 | 0 | 0.0 | 1 | 0.39 | 256 | 107.0 | 106.0 | 107.0 | 106.0 |
| 2025-09-17 | 1.24 (-0.01) | 1.71 (-0.01) | 1.48 (0.0) | -57 | 21.43 | 0 | 0.0 | -1 | 0.38 | 266 | 106.0 | 108.0 | 108.0 | 106.0 |
| 2025-09-16 | 1.25 (+0.1) | 1.72 (+0.01) | 1.48 (0.0) | 26 | 8.18 | 0 | 0.0 | 0 | 0.0 | 318 | 107.0 | 106.0 | 107.0 | 105.5 |
| 2025-09-15 | 1.15 (-0.02) | 1.71 (-0.01) | 1.48 (-0.02) | -135 | 27.89 | 0 | 0.0 | -8 | 1.65 | 484 | 106.0 | 107.0 | 107.0 | 105.0 |
| 2025-09-12 | 1.17 (+0.06) | 1.72 (0.0) | 1.5 (-0.01) | -68 | 17.13 | 0 | 0.0 | -6 | 1.51 | 397 | 107.0 | 108.0 | 109.5 | 107.0 |
| 2025-09-11 | 1.11 (-0.25) | 1.72 (0.0) | 1.51 (0.0) | -350 | 40.65 | 0 | 0.0 | -5 | 0.58 | 861 | 107.0 | 112.0 | 112.5 | 107.0 |
| 2025-09-10 | 1.36 (+0.06) | 1.72 (0.0) | 1.51 (+0.01) | -22 | 4.93 | 0 | 0.0 | 5 | 1.12 | 446 | 110.5 | 111.0 | 112.0 | 109.0 |
| 2025-09-09 | 1.3 (+0.11) | 1.72 (+0.01) | 1.5 (-0.01) | -63 | 20.86 | 0 | 0.0 | -4 | 1.32 | 302 | 111.0 | 112.0 | 112.0 | 110.5 |
| 2025-09-08 | 1.19 (-0.05) | 1.71 (-0.01) | 1.51 (-0.01) | 56 | 16.0 | 0 | 0.0 | -3 | 0.86 | 350 | 110.0 | 111.0 | 111.0 | 109.5 |
| 2025-09-05 | 1.24 (-0.2) | 1.72 (0.0) | 1.52 (-0.05) | -129 | 17.87 | 0 | 0.0 | -35 | 4.85 | 722 | 110.5 | 111.5 | 112.0 | 110.0 |
| 2025-09-04 | 1.44 (+0.06) | 1.72 (0.0) | 1.57 (+0.06) | 49 | 5.31 | 0 | 0.0 | 43 | 4.66 | 922 | 115.5 | 115.5 | 115.5 | 113.0 |
| 2025-09-03 | 1.38 (+0.02) | 1.72 (0.0) | 1.51 (0.0) | -11 | 2.41 | 0 | 0.0 | -1 | 0.22 | 457 | 114.0 | 113.0 | 115.0 | 112.5 |
| 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 | 1.36 (-0.2) | 1.72 (0.0) | 1.51 (-0.02) | -150 | 13.3 | 0 | 0.0 | -13 | 1.15 | 1128 | 113.0 | 118.5 | 119.5 | 112.0 |
| 2025-09-01 | 1.56 (+0.1) | 1.72 (0.0) | 1.53 (-0.08) | 41 | 2.42 | 0 | 0.0 | -54 | 3.18 | 1697 | 116.5 | 123.0 | 123.0 | 116.0 |
| 2025-08-29 | 1.46 (-0.94) | 1.72 (0.0) | 1.61 (-0.02) | -647 | 14.6 | 0 | 0.0 | -18 | 0.41 | 4430 | 125.5 | 131.5 | 132.0 | 124.5 |
| 2025-08-28 | 2.4 (+0.16) | 1.72 (0.0) | 1.63 (+0.16) | 144 | 3.34 | 0 | 0.0 | 111 | 2.57 | 4312 | 126.5 | 117.0 | 126.5 | 116.0 |
| 2025-08-27 | 2.24 (+0.24) | 1.72 (0.0) | 1.47 (-0.01) | 246 | 44.01 | 0 | 0.0 | -7 | 1.25 | 559 | 115.0 | 114.5 | 115.0 | 113.5 |
| 2025-08-26 | 2.0 (-0.08) | 1.72 (0.0) | 1.48 (-0.02) | 6 | 1.13 | 0 | 0.0 | -13 | 2.44 | 532 | 113.5 | 115.0 | 115.0 | 113.0 |
| 2025-08-25 | 2.08 (+0.86) | 1.72 (0.0) | 1.5 (+0.07) | 574 | 37.13 | 0 | 0.0 | 42 | 2.72 | 1546 | 114.5 | 110.5 | 116.0 | 110.0 |
| 2025-08-22 | 1.22 (-0.01) | 1.72 (0.0) | 1.43 (0.0) | -6 | 1.99 | 0 | 0.0 | 1 | 0.33 | 302 | 108.5 | 110.5 | 110.5 | 108.0 |
| 2025-08-21 | 1.23 (0.0) | 1.72 (+0.01) | 1.43 (+0.02) | 12 | 4.01 | 0 | 0.0 | 10 | 3.34 | 299 | 109.0 | 110.0 | 111.0 | 109.0 |
| 2025-08-20 | 1.23 (-0.07) | 1.71 (-0.01) | 1.41 (-0.02) | -55 | 13.45 | 0 | 0.0 | -4 | 0.98 | 409 | 109.5 | 111.0 | 111.0 | 108.5 |
| 2025-08-19 | 1.3 (-0.2) | 1.72 (0.0) | 1.43 (0.0) | -143 | 30.3 | 0 | 0.0 | -1 | 0.21 | 472 | 111.5 | 113.0 | 114.0 | 111.0 |
| 2025-08-18 | 1.5 (-0.31) | 1.72 (0.0) | 1.43 (0.0) | -130 | 22.03 | 0 | 0.0 | -2 | 0.34 | 590 | 112.5 | 113.0 | 114.5 | 112.5 |
| 2025-08-15 | 1.81 (-0.59) | 1.72 (0.0) | 1.43 (0.0) | -211 | 9.63 | 0 | 0.0 | 2 | 0.09 | 2191 | 114.5 | 111.0 | 116.0 | 109.0 |
| 2025-08-14 | 2.4 (+0.16) | 1.72 (0.0) | 1.43 (0.0) | 238 | 23.17 | 0 | 0.0 | 1 | 0.1 | 1027 | 111.0 | 109.0 | 113.0 | 108.5 |
| 2025-08-13 | 2.24 (-0.02) | 1.72 (0.0) | 1.43 (+0.01) | 111 | 11.86 | 0 | 0.0 | 1 | 0.11 | 936 | 108.0 | 110.0 | 112.0 | 107.5 |
| 2025-08-12 | 2.26 (-0.34) | 1.72 (0.0) | 1.42 (-0.01) | -304 | 36.45 | 0 | 0.0 | 1 | 0.12 | 834 | 108.0 | 108.5 | 110.5 | 107.5 |
| 2025-08-11 | 2.6 (-0.14) | 1.72 (0.0) | 1.43 (0.0) | -185 | 19.98 | 0 | 0.0 | -1 | 0.11 | 926 | 109.0 | 111.0 | 111.0 | 108.5 |
| 2025-08-08 | 2.74 (-0.26) | 1.72 (0.0) | 1.43 (0.0) | -170 | 26.52 | 0 | 0.0 | 1 | 0.16 | 641 | 112.0 | 114.0 | 114.0 | 112.0 |
| 2025-08-07 | 3.0 (+0.09) | 1.72 (0.0) | 1.43 (0.0) | 162 | 27.36 | 0 | 0.0 | -1 | 0.17 | 592 | 115.5 | 114.5 | 116.0 | 114.5 |
| 2025-08-06 | 2.91 (+0.22) | 1.72 (0.0) | 1.43 (+0.01) | 159 | 17.73 | 0 | 0.0 | 2 | 0.22 | 897 | 114.0 | 113.0 | 116.0 | 113.0 |
| 2025-08-05 | 2.69 (+0.32) | 1.72 (0.0) | 1.42 (-0.01) | 213 | 32.92 | 0 | 0.0 | -1 | 0.15 | 647 | 114.0 | 114.0 | 115.5 | 113.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 2.37 (+0.18) | 1.72 (0.0) | 1.43 (+0.01) | 117 | 36.91 | 0 | 0.0 | 5 | 1.58 | 317 | 112.5 | 111.0 | 113.5 | 110.0 |
| 2025-08-01 | 2.19 (+0.06) | 1.72 (0.0) | 1.42 (0.0) | 8 | 1.83 | 0 | 0.0 | -4 | 0.92 | 436 | 112.5 | 108.0 | 112.5 | 106.5 |
| 2025-07-31 | 2.13 (-0.04) | 1.72 (0.0) | 1.42 (0.0) | 10 | 3.29 | 0 | 0.0 | -1 | 0.33 | 304 | 110.0 | 111.0 | 112.0 | 110.0 |
| 2025-07-30 | 2.17 (+0.13) | 1.72 (0.0) | 1.42 (0.0) | 60 | 14.22 | 0 | 0.0 | -1 | 0.24 | 422 | 111.0 | 112.0 | 113.0 | 110.5 |
| 2025-07-29 | 2.04 (+0.08) | 1.72 (0.0) | 1.42 (-0.02) | 28 | 5.51 | 0 | 0.0 | -9 | 1.77 | 508 | 111.5 | 114.0 | 114.0 | 111.0 |
| 2025-07-28 | 1.96 (-0.03) | 1.72 (0.0) | 1.44 (0.0) | 5 | 1.34 | 0 | 0.0 | 0 | 0.0 | 374 | 113.0 | 115.0 | 115.0 | 112.5 |
| 2025-07-25 | 1.99 (-0.14) | 1.72 (0.0) | 1.44 (-0.01) | 14 | 3.9 | 0 | 0.0 | -9 | 2.51 | 359 | 113.5 | 115.5 | 116.0 | 113.0 |
| 2025-07-24 | 2.13 (+0.15) | 1.72 (0.0) | 1.45 (+0.02) | 134 | 17.77 | 0 | 0.0 | 17 | 2.25 | 754 | 115.5 | 115.0 | 117.5 | 114.0 |
| 2025-07-23 | 1.98 (+0.62) | 1.72 (0.0) | 1.43 (+0.02) | 426 | 38.94 | 0 | 0.0 | 5 | 0.46 | 1094 | 115.0 | 112.0 | 115.0 | 112.0 |
| 2025-07-22 | 1.36 (+0.01) | 1.72 (0.0) | 1.41 (-0.03) | 10 | 1.29 | 0 | 0.0 | -12 | 1.54 | 777 | 111.0 | 114.0 | 115.0 | 109.5 |
| 2025-07-21 | 1.35 (-0.2) | 1.72 (-0.01) | 1.44 (-0.03) | -135 | 13.75 | 0 | 0.0 | -20 | 2.04 | 982 | 113.5 | 115.5 | 117.0 | 113.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.38 (+0.51) | 0.0 (0.0) | 1.47 (-0.07) | 305 | 18.87 | 0 | 0.0 | -54 | 3.34 | 1616 | 75.3 | 83.0 | 83.5 | 75.1 |
| 2026-07-09 | 4.87 (-0.03) | 0.0 (0.0) | 1.54 (-0.03) | -84 | 7.59 | 0 | 0.0 | -15 | 1.36 | 1106 | 82.7 | 88.2 | 90.2 | 81.8 |
| 2026-07-03 | 4.9 (+0.5) | 0.0 (0.0) | 1.57 (0.0) | 58 | 6.45 | 0 | 0.0 | 2 | 0.22 | 899 | 86.6 | 82.9 | 88.5 | 82.9 |
| 2026-06-26 | 4.4 (-0.06) | 0.0 (0.0) | 1.57 (-0.08) | -170 | 8.96 | 0 | 0.0 | -56 | 2.95 | 1898 | 83.0 | 89.3 | 90.1 | 82.8 |
| 2026-06-18 | 4.46 (+0.07) | 0.0 (0.0) | 1.65 (-0.01) | -32 | 2.29 | 0 | 0.0 | -12 | 0.86 | 1400 | 89.2 | 91.7 | 93.1 | 88.8 |
| 2026-06-12 | 4.39 (-0.15) | 0.0 (0.0) | 1.66 (-0.1) | -444 | 5.96 | 0 | 0.0 | -62 | 0.83 | 7450 | 91.5 | 95.5 | 102.5 | 85.4 |
| 2026-06-05 | 4.54 (+0.71) | 0.0 (0.0) | 1.76 (+0.28) | 41 | 0.74 | 0 | 0.0 | 187 | 3.35 | 5578 | 104.5 | 95.5 | 104.5 | 91.7 |
| 2026-05-29 | 3.83 (-5.41) | 0.0 (0.0) | 1.48 (+0.02) | -292 | 9.61 | 0 | 0.0 | 15 | 0.49 | 3038 | 94.9 | 100.5 | 102.0 | 94.6 |
| 2026-05-22 | 9.24 (+0.59) | 0.0 (0.0) | 1.46 (+0.01) | 274 | 13.25 | 0 | 0.0 | 3 | 0.15 | 2068 | 98.8 | 92.0 | 99.6 | 90.1 |
| 2026-05-15 | 8.65 (+0.68) | 0.0 (0.0) | 1.45 (-0.08) | 347 | 10.07 | 0 | 0.0 | -50 | 1.45 | 3447 | 93.0 | 100.0 | 102.0 | 92.8 |
| 2026-05-08 | 7.97 (-0.41) | 0.0 (0.0) | 1.53 (-0.03) | -522 | 12.06 | 0 | 0.0 | -25 | 0.58 | 4329 | 100.0 | 101.5 | 108.5 | 99.3 |
| 2026-04-30 | 8.38 (+0.02) | 0.0 (0.0) | 1.56 (-0.05) | -189 | 7.92 | 0 | 0.0 | -30 | 1.26 | 2387 | 101.0 | 104.5 | 106.0 | 101.0 |
| 2026-04-24 | 8.36 (+0.77) | 0.0 (0.0) | 1.61 (+0.02) | -69 | 0.44 | 0 | 0.0 | 13 | 0.08 | 15743 | 104.5 | 107.5 | 124.0 | 102.0 |
| 2026-04-17 | 7.59 (-0.52) | 0.0 (0.0) | 1.59 (+0.23) | -414 | 3.65 | 0 | 0.0 | 154 | 1.36 | 11339 | 105.0 | 85.0 | 110.0 | 84.8 |
| 2026-04-10 | 8.11 (+0.23) | 0.0 (0.0) | 1.36 (0.0) | 102 | 7.88 | 0 | 0.0 | 1 | 0.08 | 1294 | 85.0 | 79.5 | 85.0 | 79.4 |
| 2026-04-02 | 7.88 (+0.04) | 0.0 (0.0) | 1.36 (+0.01) | -4 | 0.46 | 0 | 0.0 | 9 | 1.03 | 874 | 79.6 | 79.8 | 81.9 | 77.2 |
| 2026-03-27 | 7.84 (+0.13) | 0.0 (0.0) | 1.35 (+0.01) | 36 | 3.32 | 0 | 0.0 | 2 | 0.18 | 1085 | 81.6 | 80.5 | 84.8 | 78.2 |
| 2026-03-20 | 7.71 (+0.55) | 0.0 (0.0) | 1.34 (-0.01) | 307 | 13.46 | 0 | 0.0 | -4 | 0.18 | 2281 | 83.2 | 82.9 | 90.8 | 82.4 |
| 2026-03-13 | 7.16 (+0.37) | 0.0 (0.0) | 1.35 (0.0) | 129 | 7.55 | 0 | 0.0 | 1 | 0.06 | 1708 | 83.0 | 78.0 | 87.7 | 76.2 |
| 2026-03-06 | 6.79 (+0.29) | 0.0 (0.0) | 1.35 (-0.03) | 6 | 0.38 | 0 | 0.0 | -23 | 1.45 | 1585 | 82.8 | 85.1 | 86.2 | 76.9 |
| 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 | |||
| 2026-02-26 | 6.5 (+0.65) | 0.0 (0.0) | 1.38 (+0.01) | 268 | 21.99 | 0 | 0.0 | 7 | 0.57 | 1219 | 86.5 | 81.6 | 87.8 | 81.0 |
| 2026-02-11 | 5.85 (-0.11) | 0.0 (0.0) | 1.37 (0.0) | -113 | 10.97 | 0 | 0.0 | 0 | 0.0 | 1030 | 81.0 | 85.7 | 85.7 | 80.8 |
| 2026-02-06 | 5.96 (-0.05) | 0.0 (0.0) | 1.37 (-0.01) | -362 | 16.94 | 0 | 0.0 | -5 | 0.23 | 2137 | 83.8 | 86.2 | 89.5 | 81.7 |
| 2026-01-30 | 6.01 (-0.13) | 0.0 (0.0) | 1.38 (-0.01) | -269 | 12.51 | 0 | 0.0 | -4 | 0.19 | 2151 | 89.0 | 91.3 | 93.5 | 87.9 |
| 2026-01-23 | 6.14 (+0.17) | 0.0 (0.0) | 1.39 (+0.01) | 43 | 1.91 | 0 | 0.0 | 4 | 0.18 | 2246 | 91.9 | 89.5 | 95.4 | 88.5 |
| 2026-01-16 | 5.97 (+0.58) | 0.0 (0.0) | 1.38 (0.0) | 264 | 19.21 | 0 | 0.0 | 3 | 0.22 | 1374 | 88.6 | 88.0 | 91.3 | 87.6 |
| 2026-01-09 | 5.39 (+0.04) | 0.0 (0.0) | 1.38 (0.0) | -106 | 7.28 | 0 | 0.0 | -6 | 0.41 | 1457 | 87.6 | 90.0 | 90.1 | 85.6 |
| 2026-01-02 | 5.35 (+0.27) | 0.0 (0.0) | 1.38 (0.0) | 139 | 12.33 | 0 | 0.0 | 4 | 0.35 | 1127 | 90.0 | 90.8 | 93.5 | 89.0 |
| 2025-12-26 | 5.08 (+0.03) | 0.0 (0.0) | 1.38 (0.0) | -11 | 1.69 | 0 | 0.0 | -1 | 0.15 | 650 | 90.8 | 91.0 | 93.5 | 89.8 |
| 2025-12-19 | 5.05 (+0.3) | 0.0 (0.0) | 1.38 (0.0) | 153 | 12.03 | 0 | 0.0 | -4 | 0.31 | 1272 | 90.5 | 87.1 | 92.0 | 87.1 |
| 2025-12-12 | 4.75 (+0.21) | 0.0 (0.0) | 1.38 (0.0) | 122 | 11.63 | 0 | 0.0 | 2 | 0.19 | 1049 | 88.9 | 92.3 | 92.5 | 88.6 |
| 2025-12-05 | 4.54 (+0.05) | 0.0 (0.0) | 1.38 (0.0) | -66 | 5.16 | 0 | 0.0 | -2 | 0.16 | 1280 | 91.1 | 90.3 | 94.9 | 90.0 |
| 2025-11-28 | 4.49 (+0.42) | 0.0 (0.0) | 1.38 (0.0) | 263 | 23.69 | 0 | 0.0 | 6 | 0.54 | 1110 | 91.6 | 84.8 | 92.8 | 83.6 |
| 2025-11-21 | 4.07 (+0.65) | 0.0 (0.0) | 1.38 (0.0) | 309 | 18.19 | 0 | 0.0 | -1 | 0.06 | 1699 | 83.3 | 89.1 | 89.5 | 83.1 |
| 2025-11-14 | 3.42 (+0.33) | 0.0 (0.0) | 1.38 (0.0) | 123 | 7.78 | 0 | 0.0 | -1 | 0.06 | 1581 | 89.6 | 91.3 | 94.7 | 89.6 |
| 2025-11-07 | 3.09 (+0.1) | 0.0 (0.0) | 1.38 (-0.01) | -33 | 1.87 | 0 | 0.0 | -5 | 0.28 | 1762 | 90.8 | 98.4 | 100.5 | 90.1 |
| 2025-10-31 | 2.99 (+0.57) | 0.0 (-0.34) | 1.39 (-0.02) | 369 | 22.99 | -257 | 16.01 | -17 | 1.06 | 1605 | 98.3 | 102.5 | 103.0 | 98.0 |
| 2025-10-23 | 2.42 (+0.75) | 0.34 (-0.22) | 1.41 (+0.01) | 469 | 31.97 | -148 | 10.09 | 8 | 0.55 | 1467 | 102.0 | 99.5 | 104.0 | 97.6 |
| 2025-10-17 | 1.67 (+0.43) | 0.56 (0.0) | 1.4 (-0.02) | 184 | 8.54 | 0 | 0.0 | -12 | 0.56 | 2154 | 98.7 | 94.5 | 99.9 | 93.2 |
| 2025-10-09 | 1.24 (-0.08) | 0.56 (-0.44) | 1.42 (0.0) | -138 | 9.91 | -304 | 21.84 | -5 | 0.36 | 1392 | 99.6 | 102.5 | 102.5 | 99.5 |
| 2025-10-03 | 1.32 (+0.08) | 1.0 (-0.03) | 1.42 (-0.04) | 105 | 5.79 | 0 | 0.0 | -4 | 0.22 | 1814 | 101.5 | 100.5 | 106.5 | 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 | |||
| 2025-09-26 | 1.24 (+0.09) | 1.03 (-0.69) | 1.46 (-0.02) | -245 | 8.48 | -458 | 15.85 | -10 | 0.35 | 2889 | 100.0 | 110.5 | 110.5 | 99.7 |
| 2025-09-19 | 1.15 (-0.02) | 1.72 (0.0) | 1.48 (-0.02) | -343 | 15.85 | 0 | 0.0 | -12 | 0.55 | 2164 | 110.5 | 107.0 | 111.5 | 105.0 |
| 2025-09-12 | 1.17 (-0.07) | 1.72 (0.0) | 1.5 (-0.02) | -447 | 18.97 | 0 | 0.0 | -13 | 0.55 | 2356 | 107.0 | 111.0 | 112.5 | 107.0 |
| 2025-09-05 | 1.24 (-0.22) | 1.72 (0.0) | 1.52 (-0.09) | -200 | 4.06 | 0 | 0.0 | -60 | 1.22 | 4926 | 110.5 | 123.0 | 123.0 | 110.0 |
| 2025-08-29 | 1.46 (+0.24) | 1.72 (0.0) | 1.61 (+0.18) | 323 | 2.84 | 0 | 0.0 | 115 | 1.01 | 11379 | 125.5 | 110.5 | 132.0 | 110.0 |
| 2025-08-22 | 1.22 (-0.59) | 1.72 (0.0) | 1.43 (0.0) | -322 | 15.54 | 0 | 0.0 | 4 | 0.19 | 2072 | 108.5 | 113.0 | 114.5 | 108.0 |
| 2025-08-15 | 1.81 (-0.93) | 1.72 (0.0) | 1.43 (0.0) | -351 | 5.94 | 0 | 0.0 | 4 | 0.07 | 5914 | 114.5 | 111.0 | 116.0 | 107.5 |
| 2025-08-08 | 2.74 (+0.55) | 1.72 (0.0) | 1.43 (+0.01) | 481 | 15.55 | 0 | 0.0 | 6 | 0.19 | 3094 | 112.0 | 111.0 | 116.0 | 110.0 |
| 2025-08-01 | 2.19 (+0.2) | 1.72 (0.0) | 1.42 (-0.02) | 111 | 5.43 | 0 | 0.0 | -15 | 0.73 | 2044 | 112.5 | 115.0 | 115.0 | 106.5 |
| 2025-07-25 | 1.99 (+0.44) | 1.72 (-0.01) | 1.44 (-0.03) | 449 | 11.32 | 0 | 0.0 | -19 | 0.48 | 3966 | 113.5 | 115.5 | 117.5 | 109.5 |
| 2025-07-18 | 1.55 (-0.28) | 1.73 (+0.01) | 1.47 (+0.02) | -283 | 4.46 | 0 | 0.0 | 11 | 0.17 | 6340 | 115.5 | 110.5 | 119.5 | 108.5 |
| 2025-07-11 | 1.83 (-0.09) | 1.72 (-0.65) | 1.45 (-0.01) | -24 | 0.7 | -429 | 12.53 | -3 | 0.09 | 3423 | 111.0 | 112.5 | 114.0 | 107.0 |
| 2025-07-04 | 1.92 (+0.05) | 2.37 (-0.38) | 1.46 (-0.16) | -81 | 1.74 | -252 | 5.41 | -105 | 2.25 | 4658 | 112.5 | 121.5 | 122.5 | 112.0 |
| 2025-06-27 | 1.87 (-0.49) | 2.75 (0.0) | 1.62 (+0.06) | -867 | 10.03 | 0 | 0.0 | 40 | 0.46 | 8645 | 121.5 | 125.5 | 128.0 | 121.0 |
| 2025-06-20 | 2.36 (-0.93) | 2.75 (0.0) | 1.56 (+0.17) | -1452 | 3.9 | 0 | 0.0 | 109 | 0.29 | 37270 | 129.0 | 117.0 | 141.5 | 116.5 |
| 2025-06-13 | 3.29 (-0.27) | 2.75 (-0.01) | 1.39 (-0.07) | -192 | 4.29 | 0 | 0.0 | -48 | 1.07 | 4475 | 119.0 | 120.0 | 126.5 | 116.5 |
| 2025-06-06 | 3.56 (-0.39) | 2.76 (+0.01) | 1.46 (-0.02) | -62 | 3.24 | 0 | 0.0 | -14 | 0.73 | 1916 | 119.0 | 118.0 | 123.0 | 114.0 |
| 2025-05-29 | 3.95 (-0.27) | 2.75 (0.0) | 1.48 (0.0) | -112 | 6.8 | 0 | 0.0 | 0 | 0.0 | 1646 | 118.5 | 121.0 | 124.5 | 116.0 |
| 2025-05-23 | 4.22 (-0.1) | 2.75 (0.0) | 1.48 (-0.01) | -55 | 2.29 | 0 | 0.0 | -4 | 0.17 | 2399 | 121.5 | 127.5 | 127.5 | 121.0 |
| 2025-05-16 | 4.32 (-1.07) | 2.75 (0.0) | 1.49 (+0.07) | -684 | 9.44 | 0 | 0.0 | 47 | 0.65 | 7246 | 128.0 | 122.0 | 133.0 | 121.5 |
| 2025-05-09 | 5.39 (+0.35) | 2.75 (-0.01) | 1.42 (0.0) | 322 | 9.85 | 0 | 0.0 | -1 | 0.03 | 3270 | 121.5 | 126.5 | 126.5 | 113.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 5.04 (+0.48) | 2.76 (+0.01) | 1.42 (+0.01) | 445 | 16.08 | 0 | 0.0 | 4 | 0.14 | 2768 | 125.0 | 124.5 | 129.0 | 122.0 |
| 2025-04-25 | 4.56 (+1.44) | 2.75 (0.0) | 1.41 (+0.03) | 1074 | 21.39 | 0 | 0.0 | 21 | 0.42 | 5021 | 123.0 | 120.5 | 124.5 | 108.0 |
| 2025-04-18 | 3.12 (+0.42) | 2.75 (0.0) | 1.38 (+0.03) | 241 | 6.5 | 0 | 0.0 | 22 | 0.59 | 3707 | 119.5 | 120.0 | 127.0 | 118.0 |
| 2025-04-11 | 2.7 (-0.42) | 2.75 (0.0) | 1.35 (0.0) | -207 | 3.71 | 0 | 0.0 | -2 | 0.04 | 5576 | 113.5 | 132.0 | 132.0 | 106.0 |
| 2025-04-02 | 3.12 (+1.03) | 2.75 (0.0) | 1.35 (-0.01) | 896 | 19.95 | 0 | 0.0 | -7 | 0.16 | 4492 | 146.5 | 150.0 | 152.0 | 140.5 |
| 2025-03-28 | 2.09 (-0.16) | 2.75 (0.0) | 1.36 (+0.01) | -43 | 1.49 | 0 | 0.0 | 9 | 0.31 | 2884 | 156.0 | 169.5 | 174.0 | 155.0 |
| 2025-03-21 | 2.25 (-0.29) | 2.75 (-0.08) | 1.35 (-0.03) | 153 | 6.49 | -56 | 2.37 | -24 | 1.02 | 2358 | 168.0 | 172.0 | 173.0 | 167.5 |
| 2025-03-14 | 2.54 (+0.53) | 2.83 (-0.01) | 1.38 (-0.04) | 558 | 12.77 | 0 | 0.0 | -21 | 0.48 | 4371 | 168.0 | 170.0 | 175.5 | 160.0 |
| 2025-03-07 | 2.01 (-0.31) | 2.84 (+0.01) | 1.42 (-0.39) | -133 | 2.31 | 0 | 0.0 | -263 | 4.57 | 5758 | 168.5 | 169.0 | 178.5 | 163.0 |
| 2025-02-27 | 2.32 (-0.03) | 2.83 (-0.63) | 1.81 (-0.02) | -27 | 0.49 | -409 | 7.39 | -12 | 0.22 | 5536 | 173.0 | 182.0 | 186.5 | 172.5 |
| 2025-02-21 | 2.35 (+0.11) | 3.46 (-0.47) | 1.83 (-0.27) | 53 | 0.22 | -321 | 1.33 | -179 | 0.74 | 24123 | 184.0 | 199.0 | 205.0 | 183.0 |
| 2025-02-14 | 2.24 (-0.59) | 3.93 (+1.1) | 2.1 (+0.36) | -553 | 2.38 | 730 | 3.14 | 238 | 1.02 | 23282 | 197.0 | 168.0 | 200.0 | 165.0 |
| 2025-02-07 | 2.83 (-0.85) | 2.83 (0.0) | 1.74 (+0.22) | -650 | 9.93 | 0 | 0.0 | 147 | 2.25 | 6547 | 172.0 | 161.0 | 180.5 | 158.5 |
| 2025-01-22 | 3.68 (-0.29) | 2.83 (+0.94) | 1.52 (-0.02) | -13 | 0.61 | 0 | 0.0 | -13 | 0.61 | 2144 | 166.0 | 159.0 | 170.0 | 159.0 |
| 2025-01-17 | 3.97 (+0.27) | 1.89 (-0.63) | 1.54 (-0.02) | 683 | 17.58 | -416 | 10.71 | -17 | 0.44 | 3884 | 159.0 | 161.0 | 165.0 | 151.5 |
| 2025-01-10 | 3.7 (-1.65) | 2.52 (-0.88) | 1.56 (-0.06) | -980 | 11.64 | -584 | 6.94 | -37 | 0.44 | 8420 | 162.5 | 168.5 | 178.5 | 162.0 |
| 2025-01-03 | 5.35 (+0.29) | 3.4 (-0.15) | 1.62 (+0.01) | 278 | 7.56 | -100 | 2.72 | 8 | 0.22 | 3679 | 166.0 | 179.0 | 179.5 | 163.5 |
| 2024-12-27 | 5.06 (+0.22) | 3.55 (-1.06) | 1.61 (-0.12) | -15 | 0.18 | -701 | 8.52 | -79 | 0.96 | 8231 | 179.0 | 182.0 | 185.0 | 174.5 |
| 2024-12-20 | 4.84 (-0.41) | 4.61 (-0.1) | 1.73 (-0.01) | -32 | 0.29 | -65 | 0.59 | -5 | 0.05 | 11019 | 181.5 | 183.0 | 185.0 | 174.0 |
| 2024-12-13 | 5.25 (+2.97) | 4.71 (-5.07) | 1.74 (-0.44) | 1995 | 6.54 | -3373 | 11.06 | -298 | 0.98 | 30487 | 182.5 | 209.5 | 212.0 | 179.5 |
| 2024-12-06 | 2.28 (-1.69) | 9.78 (-0.19) | 2.18 (+0.34) | -1313 | 3.15 | -110 | 0.26 | 226 | 0.54 | 41626 | 211.0 | 198.5 | 224.0 | 192.0 |
| 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 | 3.97 (+0.25) | 9.97 (+3.42) | 1.84 (-0.24) | 466 | 1.82 | 2258 | 8.83 | -159 | 0.62 | 25561 | 196.0 | 193.0 | 198.5 | 178.5 |
| 2024-11-22 | 3.72 (+0.86) | 6.55 (+3.81) | 2.08 (+0.6) | 251 | 0.76 | 2526 | 7.62 | 400 | 1.21 | 33171 | 190.5 | 158.0 | 195.0 | 155.5 |
| 2024-11-15 | 2.86 (-0.24) | 2.74 (+0.01) | 1.48 (+0.05) | -85 | 0.86 | 1 | 0.01 | 31 | 0.31 | 9899 | 158.0 | 148.5 | 164.0 | 141.0 |
| 2024-11-08 | 3.1 (-0.41) | 2.73 (-0.01) | 1.43 (-0.02) | -162 | 8.2 | 1 | 0.05 | -11 | 0.56 | 1976 | 148.5 | 149.5 | 151.5 | 146.0 |
| 2024-11-01 | 3.51 (-0.05) | 2.74 (-0.14) | 1.45 (-0.07) | -48 | 1.72 | -98 | 3.51 | -53 | 1.9 | 2789 | 149.0 | 158.5 | 158.5 | 146.0 |
| 2024-10-25 | 3.56 (+0.25) | 2.88 (-1.02) | 1.52 (-0.02) | -193 | 5.42 | -80 | 2.25 | -7 | 0.2 | 3558 | 158.5 | 163.0 | 169.5 | 153.0 |
| 2024-10-18 | 3.31 (-0.53) | 3.9 (-0.02) | 1.54 (-0.06) | -485 | 10.58 | -20 | 0.44 | -39 | 0.85 | 4582 | 161.0 | 171.0 | 172.0 | 161.0 |
| 2024-10-11 | 3.84 (+0.89) | 3.92 (-0.04) | 1.6 (0.0) | 462 | 8.49 | -21 | 0.39 | 2 | 0.04 | 5442 | 173.0 | 172.5 | 179.0 | 169.0 |
| 2024-10-04 | 2.95 (+0.22) | 3.96 (+0.01) | 1.6 (-0.1) | 80 | 2.09 | 0 | 0.0 | -69 | 1.8 | 3833 | 172.0 | 180.5 | 182.0 | 171.0 |
| 2024-09-27 | 2.73 (-1.01) | 3.95 (+0.73) | 1.7 (+0.01) | -995 | 5.28 | 484 | 2.57 | 6 | 0.03 | 18855 | 182.0 | 181.5 | 196.5 | 180.0 |
| 2024-09-20 | 3.74 (-0.68) | 3.22 (+0.05) | 1.69 (-0.01) | -567 | 5.63 | 32 | 0.32 | -4 | 0.04 | 10068 | 178.0 | 177.0 | 184.0 | 170.5 |
| 2024-09-13 | 4.42 (-1.3) | 3.17 (+0.1) | 1.7 (+0.03) | -1277 | 5.36 | 67 | 0.28 | 18 | 0.08 | 23818 | 176.5 | 178.5 | 195.0 | 176.0 |
| 2024-09-06 | 5.72 (+0.06) | 3.07 (0.0) | 1.67 (+0.09) | -739 | 2.65 | 1 | 0.0 | 56 | 0.2 | 27838 | 177.5 | 185.0 | 200.5 | 173.0 |
| 2024-08-30 | 5.66 (+0.72) | 3.07 (0.0) | 1.58 (+0.05) | 327 | 7.32 | 0 | 0.0 | 37 | 0.83 | 4467 | 177.5 | 165.0 | 177.5 | 160.0 |
| 2024-08-23 | 4.94 (+0.31) | 3.07 (0.0) | 1.53 (+0.01) | 233 | 10.77 | 0 | 0.0 | 7 | 0.32 | 2163 | 163.5 | 163.0 | 170.0 | 161.0 |
| 2024-08-16 | 4.63 (+0.5) | 3.07 (-0.04) | 1.52 (+0.03) | 317 | 9.96 | -22 | 0.69 | 18 | 0.57 | 3182 | 163.0 | 158.0 | 167.0 | 155.5 |
| 2024-08-09 | 4.13 (+1.31) | 3.11 (+0.05) | 1.49 (-0.05) | 1319 | 26.03 | 27 | 0.53 | -32 | 0.63 | 5067 | 156.0 | 152.0 | 159.5 | 131.5 |
| 2024-08-02 | 2.82 (+0.2) | 3.06 (+0.04) | 1.54 (-0.04) | -537 | 9.77 | 26 | 0.47 | -25 | 0.46 | 5494 | 161.0 | 176.5 | 177.0 | 159.5 |
| 2024-07-26 | 2.62 (+0.24) | 3.02 (+1.99) | 1.58 (-0.06) | 255 | 4.34 | 55 | 0.94 | -42 | 0.72 | 5870 | 172.0 | 184.0 | 185.5 | 166.5 |
| 2024-07-19 | 2.38 (+0.19) | 1.03 (0.0) | 1.64 (+0.09) | 560 | 8.16 | 0 | 0.0 | 61 | 0.89 | 6860 | 185.0 | 185.5 | 197.5 | 183.5 |
| 2024-07-12 | 2.19 (-0.12) | 1.03 (0.0) | 1.55 (+0.01) | -3 | 0.07 | 0 | 0.0 | 8 | 0.18 | 4552 | 185.5 | 193.5 | 193.5 | 185.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 2.31 (+0.02) | 1.03 (0.0) | 1.54 (+0.02) | 62 | 1.34 | 0 | 0.0 | 6 | 0.13 | 4641 | 192.0 | 193.0 | 193.5 | 186.0 |
| 2024-06-28 | 2.29 (-0.2) | 1.03 (-0.48) | 1.52 (+0.03) | 116 | 1.61 | -319 | 4.42 | 23 | 0.32 | 7212 | 192.0 | 195.0 | 195.5 | 183.0 |
| 2024-06-21 | 2.49 (-0.82) | 1.51 (0.0) | 1.49 (+0.02) | -790 | 10.88 | 0 | 0.0 | 15 | 0.21 | 7262 | 194.5 | 203.5 | 208.0 | 192.5 |
| 2024-06-14 | 3.31 (-1.46) | 1.51 (0.0) | 1.47 (+0.12) | -653 | 3.84 | -2 | 0.01 | 79 | 0.47 | 16984 | 203.0 | 191.0 | 209.5 | 190.5 |
| 2024-06-07 | 4.77 (+0.26) | 1.51 (-0.08) | 1.35 (+0.01) | -320 | 3.39 | -51 | 0.54 | 9 | 0.1 | 9440 | 193.5 | 195.5 | 205.5 | 189.5 |
| 2024-05-31 | 4.51 (-0.73) | 1.59 (-0.86) | 1.34 (+0.05) | -280 | 3.04 | -566 | 6.14 | 33 | 0.36 | 9214 | 193.0 | 200.0 | 205.0 | 193.0 |
| 2024-05-24 | 5.24 (-1.41) | 2.45 (-0.22) | 1.29 (-0.11) | -863 | 7.0 | 15 | 0.12 | 13 | 0.11 | 12334 | 198.5 | 204.0 | 213.0 | 196.0 |
| 2024-05-17 | 6.65 (+1.9) | 2.67 (-3.33) | 1.4 (+0.02) | 932 | 6.92 | -2011 | 14.94 | 11 | 0.08 | 13463 | 203.0 | 214.0 | 218.5 | 201.0 |
| 2024-05-10 | 4.75 (-0.68) | 6.0 (-0.81) | 1.38 (-0.2) | -581 | 3.01 | -485 | 2.51 | -116 | 0.6 | 19311 | 212.0 | 215.0 | 224.5 | 202.5 |
| 2024-05-03 | 5.43 (-0.25) | 6.81 (-1.6) | 1.58 (0.0) | -165 | 1.2 | -963 | 7.02 | -5 | 0.04 | 13715 | 213.5 | 219.5 | 228.0 | 212.5 |
| 2024-04-26 | 5.68 (+1.02) | 8.41 (-2.27) | 1.58 (-0.13) | 155 | 0.74 | -716 | 3.42 | -77 | 0.37 | 20914 | 214.5 | 234.0 | 234.0 | 206.5 |
| 2024-04-19 | 4.66 (-3.2) | 10.68 (+0.39) | 1.71 (-0.04) | -1904 | 10.21 | 249 | 1.33 | -21 | 0.11 | 18652 | 234.5 | 275.0 | 275.0 | 230.0 |
| 2024-04-12 | 7.86 (+0.81) | 10.29 (-0.47) | 1.75 (-0.21) | 456 | 1.16 | -283 | 0.72 | -131 | 0.33 | 39334 | 276.0 | 279.0 | 293.0 | 261.0 |
| 2024-04-03 | 7.05 (-2.08) | 10.76 (-0.71) | 1.96 (-0.24) | -1205 | 3.47 | -433 | 1.25 | -142 | 0.41 | 34766 | 277.0 | 290.0 | 296.0 | 253.5 |
| 2024-03-29 | 9.13 (+2.07) | 11.47 (-0.71) | 2.2 (+0.14) | 1264 | 2.95 | -427 | 1.0 | 80 | 0.19 | 42880 | 286.5 | 262.5 | 286.5 | 241.5 |
| 2024-03-22 | 7.06 (-2.27) | 12.18 (-0.63) | 2.06 (-0.13) | -1333 | 4.14 | -371 | 1.15 | -78 | 0.24 | 32176 | 262.0 | 286.0 | 296.5 | 259.5 |
| 2024-03-15 | 9.33 (+2.48) | 12.81 (+0.4) | 2.19 (-0.02) | 1826 | 3.05 | 234 | 0.39 | -14 | 0.02 | 59890 | 282.5 | 260.0 | 298.5 | 257.0 |
| 2024-03-08 | 6.85 (+1.84) | 12.41 (+2.2) | 2.21 (-0.66) | 1564 | 1.76 | 1325 | 1.49 | -392 | 0.44 | 88948 | 260.0 | 267.0 | 300.5 | 253.5 |
| 2024-03-01 | 5.01 (+0.53) | 10.21 (+0.04) | 2.87 (+0.05) | 336 | 1.08 | 17 | 0.05 | 27 | 0.09 | 31087 | 262.5 | 239.0 | 269.5 | 232.5 |
| 2024-02-23 | 4.48 (-3.45) | 10.17 (-1.86) | 2.82 (-0.19) | -1794 | 4.07 | -1111 | 2.52 | -111 | 0.25 | 44096 | 236.0 | 254.0 | 262.0 | 234.0 |
| 2024-02-16 | 7.93 (-0.8) | 12.03 (-0.15) | 3.01 (-0.5) | -473 | 1.69 | -93 | 0.33 | -306 | 1.09 | 28015 | 257.0 | 285.5 | 286.0 | 253.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 8.73 (-0.66) | 12.18 (+1.52) | 3.51 (-0.02) | -388 | 1.77 | 917 | 4.19 | -8 | 0.04 | 21890 | 266.5 | 247.0 | 266.5 | 242.5 |
| 2024-02-02 | 9.39 (-0.67) | 10.66 (+1.57) | 3.53 (-0.14) | -425 | 0.6 | 942 | 1.33 | -88 | 0.12 | 70665 | 242.5 | 202.5 | 253.0 | 199.5 |
| 2024-01-26 | 10.06 (+0.91) | 9.09 (-2.42) | 3.67 (+0.02) | 530 | 1.19 | -965 | 2.17 | 11 | 0.02 | 44374 | 203.5 | 203.0 | 221.5 | 186.0 |
| 2024-01-19 | 9.15 (-1.69) | 11.51 (-0.51) | 3.65 (-0.18) | -1134 | 3.13 | -304 | 0.84 | -105 | 0.29 | 36236 | 202.0 | 220.5 | 221.5 | 200.0 |
| 2024-01-12 | 10.84 (+0.05) | 12.02 (+4.01) | 3.83 (+0.29) | 232 | 0.42 | 2413 | 4.37 | 176 | 0.32 | 55196 | 217.0 | 196.0 | 219.5 | 178.0 |
| 2024-01-05 | 10.79 (+1.96) | 8.01 (+1.34) | 3.54 (+0.38) | 1347 | 4.46 | 807 | 2.67 | 226 | 0.75 | 30183 | 192.0 | 190.0 | 197.0 | 179.0 |
| 2023-12-29 | 8.83 (-1.47) | 6.67 (-2.01) | 3.16 (+0.31) | -635 | 1.42 | -1212 | 2.72 | 186 | 0.42 | 44577 | 189.5 | 204.0 | 214.5 | 187.0 |
| 2023-12-22 | 10.3 (-2.02) | 8.68 (+2.44) | 2.85 (-0.3) | -1404 | 3.02 | 1469 | 3.16 | -178 | 0.38 | 46554 | 202.0 | 190.5 | 220.0 | 190.0 |
| 2023-12-15 | 12.32 (+0.5) | 6.24 (-0.46) | 3.15 (+0.32) | 236 | 2.09 | -274 | 2.43 | 193 | 1.71 | 11273 | 193.0 | 228.0 | 230.0 | 189.0 |
| 2023-12-08 | 11.82 (+1.31) | 6.7 (-0.43) | 2.83 (-0.15) | 960 | 11.07 | -260 | 3.0 | -91 | 1.05 | 8676 | 225.5 | 243.0 | 243.0 | 223.0 |
| 2023-12-01 | 10.51 (-1.98) | 7.13 (+1.63) | 2.98 (-0.91) | -1308 | 2.21 | 980 | 1.66 | -548 | 0.93 | 59106 | 243.0 | 225.0 | 254.0 | 220.0 |
| 2023-11-24 | 12.49 (+2.55) | 5.5 (+0.06) | 3.89 (+2.2) | 1112 | 1.69 | 35 | 0.05 | 1321 | 2.01 | 65606 | 225.0 | 201.0 | 232.5 | 196.5 |
| 2023-11-17 | 9.94 (-0.46) | 5.44 (-0.7) | 1.69 (+0.33) | -162 | 0.23 | -421 | 0.59 | 200 | 0.28 | 71723 | 199.0 | 183.0 | 203.5 | 177.5 |
| 2023-11-10 | 10.4 (-3.17) | 6.14 (+0.9) | 1.36 (+0.29) | -2135 | 2.82 | 542 | 0.72 | 180 | 0.24 | 75765 | 179.0 | 160.0 | 189.0 | 157.0 |
| 2023-11-03 | 13.57 (+0.79) | 5.24 (+2.04) | 1.07 (+0.32) | 277 | 0.47 | 1230 | 2.09 | 191 | 0.32 | 58900 | 158.0 | 140.0 | 165.0 | 137.5 |
| 2023-10-27 | 12.78 (-0.5) | 3.2 (+0.34) | 0.75 (-0.25) | -535 | 1.86 | 319 | 1.11 | -148 | 0.52 | 28688 | 139.5 | 141.5 | 153.5 | 139.0 |
| 2023-10-20 | 13.28 (+0.45) | 2.86 (+1.39) | 1.0 (-0.11) | 136 | 0.28 | 837 | 1.75 | -69 | 0.14 | 47767 | 141.5 | 134.5 | 158.5 | 134.5 |
| 2023-10-13 | 12.83 (+3.53) | 1.47 (+0.01) | 1.11 (+0.18) | 2185 | 11.18 | 7 | 0.04 | 108 | 0.55 | 19539 | 136.0 | 142.0 | 144.0 | 130.5 |
| 2023-10-06 | 9.3 (-3.03) | 1.46 (-0.06) | 0.93 (-0.23) | -2101 | 4.82 | -38 | 0.09 | -137 | 0.31 | 43600 | 140.0 | 135.0 | 152.5 | 133.0 |
| 2023-09-28 | 12.33 (-0.96) | 1.52 (+0.73) | 1.16 (+0.19) | -843 | 1.72 | 436 | 0.89 | 111 | 0.23 | 49021 | 133.0 | 132.5 | 142.0 | 124.0 |
| 2023-09-22 | 13.29 (+0.03) | 0.79 (+0.01) | 0.97 (-0.31) | 17 | 0.08 | 10 | 0.05 | -187 | 0.9 | 20784 | 133.5 | 140.0 | 145.0 | 117.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 13.26 (-0.26) | 0.78 (-0.22) | 1.28 (-0.03) | -125 | 0.88 | -132 | 0.93 | -11 | 0.08 | 14190 | 141.0 | 120.5 | 143.0 | 113.5 |
| 2023-09-08 | 13.52 (-1.33) | 1.0 (+0.12) | 1.31 (-0.1) | -735 | 1.16 | 69 | 0.11 | -61 | 0.1 | 63326 | 118.5 | 103.0 | 128.5 | 102.0 |
| 2023-09-01 | 14.85 (+1.13) | 0.88 (+0.35) | 1.41 (-0.04) | 554 | 1.49 | 210 | 0.57 | -24 | 0.06 | 37104 | 104.0 | 93.5 | 104.0 | 83.1 |
| 2023-08-25 | 13.72 (+0.8) | 0.53 (+0.23) | 1.45 (+0.07) | 542 | 4.27 | 138 | 1.09 | 41 | 0.32 | 12685 | 90.2 | 90.2 | 92.7 | 85.5 |
| 2023-08-18 | 12.92 (+3.05) | 0.3 (+0.3) | 1.38 (+0.05) | 1853 | 6.93 | 183 | 0.68 | 28 | 0.1 | 26753 | 90.0 | 78.1 | 94.8 | 76.0 |
| 2023-08-11 | 9.87 (+2.32) | 0.0 (-0.21) | 1.33 (+0.38) | 1284 | 17.58 | -128 | 1.75 | 227 | 3.11 | 7304 | 78.2 | 70.3 | 80.0 | 69.4 |
| 2023-08-04 | 7.55 (-0.1) | 0.21 (0.0) | 0.95 (-0.02) | -148 | 12.41 | 0 | 0.0 | -10 | 0.84 | 1193 | 69.8 | 70.1 | 70.6 | 65.4 |
| 2023-07-28 | 7.65 (-0.87) | 0.21 (0.0) | 0.97 (-1.12) | -471 | 11.54 | 0 | 0.0 | -670 | 16.42 | 4081 | 69.8 | 74.4 | 74.4 | 67.3 |
| 2023-07-21 | 8.52 (+0.06) | 0.21 (0.0) | 2.09 (-0.07) | 26 | 1.37 | 0 | 0.0 | -43 | 2.27 | 1893 | 74.4 | 76.5 | 76.5 | 73.0 |
| 2023-07-14 | 8.46 (0.0) | 0.21 (0.0) | 2.16 (+0.15) | -31 | 1.05 | 0 | 0.0 | 89 | 3.0 | 2965 | 76.5 | 76.7 | 79.3 | 76.3 |
| 2023-07-07 | 8.46 (-0.2) | 0.21 (-0.21) | 2.01 (+0.02) | -90 | 4.29 | -126 | 6.0 | 11 | 0.52 | 2100 | 75.1 | 77.5 | 77.5 | 73.0 |
| 2023-06-30 | 8.66 (-0.13) | 0.42 (0.0) | 1.99 (+0.04) | -58 | 2.73 | 0 | 0.0 | 29 | 1.37 | 2122 | 75.4 | 76.2 | 77.1 | 74.5 |
| 2023-06-21 | 8.79 (-0.05) | 0.42 (0.0) | 1.95 (+0.02) | 43 | 2.34 | 0 | 0.0 | 11 | 0.6 | 1835 | 77.0 | 79.0 | 80.3 | 76.0 |
| 2023-06-16 | 8.84 (+0.75) | 0.42 (+0.08) | 1.93 (+0.82) | 449 | 5.33 | 51 | 0.61 | 491 | 5.83 | 8422 | 79.6 | 74.7 | 81.6 | 73.6 |
| 2023-06-09 | 8.09 (-0.13) | 0.34 (0.0) | 1.11 (+0.18) | -122 | 3.66 | 0 | 0.0 | 109 | 3.27 | 3333 | 74.1 | 72.4 | 76.7 | 71.3 |
| 2023-06-02 | 8.22 (+0.07) | 0.34 (0.0) | 0.93 (+0.13) | 36 | 1.92 | 0 | 0.0 | 79 | 4.21 | 1878 | 72.2 | 72.0 | 74.1 | 71.9 |
| 2023-05-26 | 8.15 (-0.23) | 0.34 (+0.13) | 0.8 (+0.36) | -60 | 1.65 | 77 | 2.11 | 217 | 5.96 | 3643 | 72.0 | 71.9 | 74.5 | 71.7 |
| 2023-05-19 | 8.38 (-1.64) | 0.21 (0.0) | 0.44 (0.0) | -1075 | 8.45 | 0 | 0.0 | -2 | 0.02 | 12722 | 71.9 | 77.6 | 78.8 | 71.3 |
| 2023-05-12 | 10.02 (+2.0) | 0.21 (+0.21) | 0.44 (+0.27) | 1199 | 13.33 | 126 | 1.4 | 163 | 1.81 | 8998 | 76.7 | 69.5 | 76.7 | 69.1 |
| 2023-05-05 | 8.02 (-0.07) | 0.0 (0.0) | 0.17 (0.0) | -48 | 2.46 | -275 | 14.12 | 1 | 0.05 | 1948 | 68.3 | 71.4 | 71.4 | 67.9 |
| 2023-04-28 | 8.09 (+0.68) | 0.0 (0.0) | 0.17 (+0.01) | 513 | 7.65 | 0 | 0.0 | 8 | 0.12 | 6705 | 70.9 | 70.3 | 73.4 | 68.4 |
| 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 | 7.41 (+0.11) | 0.0 (0.0) | 0.16 (-0.01) | -26 | 0.68 | 0 | 0.0 | -6 | 0.16 | 3814 | 69.4 | 67.8 | 71.5 | 67.8 |
| 2023-04-14 | 7.3 (+0.34) | 0.0 (0.0) | 0.17 (+0.06) | 186 | 14.43 | 0 | 0.0 | 32 | 2.48 | 1289 | 67.5 | 66.8 | 69.3 | 66.3 |
| 2023-04-07 | 6.96 (-0.15) | 0.0 (0.0) | 0.11 (0.0) | -57 | 17.17 | 0 | 0.0 | 0 | 0.0 | 332 | 66.2 | 66.9 | 67.1 | 65.8 |
| 2023-03-31 | 7.11 (+0.13) | 0.0 (0.0) | 0.11 (0.0) | 125 | 13.59 | 0 | 0.0 | 0 | 0.0 | 920 | 67.1 | 67.2 | 68.4 | 66.5 |
| 2023-03-24 | 6.98 (+0.44) | 0.0 (0.0) | 0.11 (0.0) | 210 | 18.34 | 0 | 0.0 | 0 | 0.0 | 1145 | 67.2 | 64.1 | 67.8 | 63.7 |
| 2023-03-17 | 6.54 (-0.36) | 0.0 (0.0) | 0.11 (0.0) | -210 | 16.19 | 0 | 0.0 | 0 | 0.0 | 1297 | 64.1 | 65.8 | 65.9 | 63.1 |
| 2023-03-10 | 6.9 (+0.14) | 0.0 (0.0) | 0.11 (-0.08) | 118 | 5.36 | 0 | 0.0 | -45 | 2.04 | 2201 | 65.8 | 69.5 | 70.3 | 65.5 |
| 2023-03-03 | 6.76 (+0.11) | 0.0 (0.0) | 0.19 (+0.1) | 90 | 4.2 | 0 | 0.0 | 59 | 2.75 | 2145 | 69.4 | 68.3 | 70.5 | 67.3 |
| 2023-02-24 | 6.65 (-1.04) | 0.0 (0.0) | 0.09 (+0.01) | -723 | 13.97 | 0 | 0.0 | 3 | 0.06 | 5176 | 67.7 | 68.3 | 72.2 | 67.1 |
| 2023-02-17 | 7.69 (+0.17) | 0.0 (0.0) | 0.08 (+0.04) | 113 | 3.92 | 0 | 0.0 | 28 | 0.97 | 2882 | 67.8 | 63.7 | 68.7 | 63.0 |
| 2023-02-10 | 7.52 (+0.34) | 0.0 (0.0) | 0.04 (0.0) | 242 | 3.73 | 0 | 0.0 | 0 | 0.0 | 6492 | 65.5 | 65.8 | 68.8 | 64.5 |
| 2023-02-03 | 7.18 (+0.44) | 0.0 (0.0) | 0.04 (0.0) | 256 | 13.97 | 0 | 0.0 | 0 | 0.0 | 1832 | 64.1 | 61.3 | 65.3 | 61.2 |
| 2023-01-17 | 6.74 (+0.05) | 0.0 (0.0) | 0.04 (0.0) | 37 | 13.65 | 0 | 0.0 | 0 | 0.0 | 271 | 61.0 | 60.3 | 61.4 | 59.8 |
| 2023-01-13 | 6.69 (+0.04) | 0.0 (0.0) | 0.04 (-0.06) | 11 | 1.34 | 0 | 0.0 | -35 | 4.27 | 820 | 60.0 | 62.1 | 62.6 | 60.0 |
| 2023-01-06 | 6.65 (-0.06) | 0.0 (0.0) | 0.1 (+0.03) | -45 | 5.17 | 0 | 0.0 | 18 | 2.07 | 870 | 61.5 | 61.0 | 62.5 | 59.5 |
| 2022-12-30 | 6.71 (-0.2) | 0.0 (0.0) | 0.07 (0.0) | -135 | 11.81 | 0 | 0.0 | -2 | 0.17 | 1143 | 60.6 | 57.0 | 61.8 | 57.0 |
| 2022-12-23 | 6.91 (-0.35) | 0.0 (0.0) | 0.07 (+0.02) | -195 | 39.0 | 0 | 0.0 | 11 | 2.2 | 500 | 56.8 | 59.4 | 59.4 | 56.5 |
| 2022-12-16 | 7.26 (-0.1) | 0.0 (0.0) | 0.05 (-0.03) | -75 | 13.3 | 0 | 0.0 | -16 | 2.84 | 564 | 58.8 | 59.7 | 60.3 | 58.6 |
| 2022-12-09 | 7.36 (-0.08) | 0.0 (0.0) | 0.08 (+0.03) | -59 | 5.68 | 0 | 0.0 | 14 | 1.35 | 1039 | 59.1 | 62.1 | 63.6 | 59.1 |
| 2022-12-02 | 7.44 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 9 | 1.63 | 0 | 0.0 | 0 | 0.0 | 551 | 61.8 | 60.2 | 61.9 | 60.1 |
| 2022-11-25 | 7.43 (-0.06) | 0.0 (0.0) | 0.05 (-0.01) | -42 | 5.43 | 0 | 0.0 | -1 | 0.13 | 773 | 60.6 | 61.0 | 62.0 | 59.8 |
| 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 | |||
| 2022-11-18 | 7.49 (+0.16) | 0.0 (0.0) | 0.06 (-0.01) | 125 | 11.39 | 0 | 0.0 | -8 | 0.73 | 1097 | 61.0 | 58.2 | 62.3 | 58.0 |
| 2022-11-11 | 7.33 (-0.24) | 0.0 (0.0) | 0.07 (-0.02) | -138 | 13.52 | 0 | 0.0 | -15 | 1.47 | 1021 | 57.6 | 58.3 | 59.5 | 57.2 |
| 2022-11-04 | 7.57 (+0.06) | 0.0 (0.0) | 0.09 (-0.03) | 36 | 6.14 | 0 | 0.0 | -16 | 2.73 | 586 | 56.6 | 52.8 | 56.7 | 52.5 |
| 2022-10-28 | 7.51 (+0.05) | 0.0 (0.0) | 0.12 (+0.04) | 36 | 3.64 | 0 | 0.0 | 26 | 2.63 | 989 | 52.2 | 53.0 | 53.5 | 49.8 |
| 2022-10-21 | 7.46 (-0.17) | 0.0 (0.0) | 0.08 (0.0) | -106 | 18.28 | 0 | 0.0 | -2 | 0.34 | 580 | 52.1 | 55.0 | 55.4 | 52.1 |
| 2022-10-14 | 7.63 (-0.06) | 0.0 (0.0) | 0.08 (0.0) | -62 | 7.24 | 0 | 0.0 | 4 | 0.47 | 856 | 55.0 | 58.4 | 58.4 | 53.2 |
| 2022-10-07 | 7.69 (+0.09) | 0.0 (0.0) | 0.08 (+0.01) | 51 | 12.2 | 0 | 0.0 | 3 | 0.72 | 418 | 59.2 | 60.0 | 61.3 | 58.5 |
| 2022-09-30 | 7.6 (-0.3) | 0.0 (0.0) | 0.07 (-0.05) | -251 | 29.46 | 0 | 0.0 | -29 | 3.4 | 852 | 59.5 | 61.8 | 62.9 | 57.7 |
| 2022-09-23 | 7.9 (-0.33) | 0.0 (0.0) | 0.12 (+0.02) | -215 | 24.94 | 0 | 0.0 | 9 | 1.04 | 862 | 63.9 | 66.6 | 67.2 | 63.6 |
| 2022-09-16 | 8.23 (+0.02) | 0.0 (0.0) | 0.1 (+0.01) | 20 | 3.52 | 0 | 0.0 | 9 | 1.58 | 568 | 66.2 | 66.2 | 67.1 | 64.5 |
| 2022-09-08 | 8.21 (-0.14) | 0.0 (0.0) | 0.09 (-0.02) | -87 | 9.65 | 0 | 0.0 | -10 | 1.11 | 902 | 65.1 | 68.0 | 69.8 | 63.5 |
| 2022-09-02 | 8.35 (+0.25) | 0.0 (0.0) | 0.11 (+0.03) | 160 | 15.97 | 0 | 0.0 | 15 | 1.5 | 1002 | 67.1 | 64.5 | 68.1 | 64.5 |
| 2022-08-26 | 8.1 (+0.2) | 0.0 (0.0) | 0.08 (-0.05) | 148 | 12.88 | 0 | 0.0 | -30 | 2.61 | 1149 | 67.1 | 65.4 | 68.0 | 64.4 |
| 2022-08-19 | 7.9 (+0.12) | 0.0 (0.0) | 0.13 (-0.44) | 68 | 3.34 | 0 | 0.0 | -262 | 12.87 | 2036 | 65.5 | 63.4 | 67.6 | 63.0 |
| 2022-08-12 | 7.78 (+0.24) | 0.0 (0.0) | 0.57 (-0.05) | 170 | 14.54 | 0 | 0.0 | -32 | 2.74 | 1169 | 62.2 | 59.5 | 62.6 | 59.3 |
| 2022-08-05 | 7.54 (-0.07) | 0.0 (0.0) | 0.62 (0.0) | -29 | 5.23 | 0 | 0.0 | 2 | 0.36 | 555 | 59.5 | 61.0 | 61.0 | 57.0 |
| 2022-07-29 | 7.61 (+0.21) | 0.0 (0.0) | 0.62 (0.0) | 115 | 18.61 | 0 | 0.0 | -5 | 0.81 | 618 | 60.4 | 59.9 | 61.2 | 58.7 |
| 2022-07-22 | 7.4 (+0.2) | 0.0 (0.0) | 0.62 (+0.05) | 111 | 7.78 | 0 | 0.0 | 31 | 2.17 | 1427 | 59.6 | 56.9 | 63.5 | 56.3 |
| 2022-07-15 | 7.2 (-0.26) | 0.0 (0.0) | 0.57 (-0.05) | -43 | 5.26 | 0 | 0.0 | -24 | 2.93 | 818 | 55.8 | 58.0 | 58.0 | 53.3 |
| 2022-07-08 | 7.46 (-0.07) | 0.0 (0.0) | 0.62 (+0.03) | -26 | 2.17 | 0 | 0.0 | 15 | 1.25 | 1197 | 57.7 | 58.9 | 60.0 | 55.2 |
| 2022-07-01 | 7.53 (-0.41) | 0.0 (0.0) | 0.59 (+0.05) | -247 | 18.14 | 0 | 0.0 | 30 | 2.2 | 1362 | 58.9 | 63.0 | 69.6 | 58.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 7.94 (+0.06) | 0.0 (0.0) | 0.54 (+0.05) | 13 | 1.61 | 0 | 0.0 | 30 | 3.72 | 806 | 62.7 | 63.6 | 64.8 | 61.1 |
| 2022-06-17 | 7.88 (-0.04) | 0.0 (0.0) | 0.49 (+0.01) | -35 | 4.06 | 0 | 0.0 | 4 | 0.46 | 862 | 63.5 | 66.1 | 68.5 | 62.8 |
| 2022-06-10 | 7.92 (+0.05) | 0.0 (0.0) | 0.48 (-0.02) | 9 | 0.66 | 0 | 0.0 | -8 | 0.58 | 1371 | 67.5 | 66.7 | 70.6 | 66.3 |
| 2022-06-02 | 7.87 (+0.27) | 0.0 (-0.02) | 0.5 (-0.03) | 111 | 16.32 | -15 | 2.21 | -22 | 3.24 | 680 | 66.7 | 67.2 | 68.0 | 66.4 |
| 2022-05-27 | 7.6 (+0.32) | 0.02 (0.0) | 0.53 (+0.02) | 340 | 37.57 | 0 | 0.0 | 17 | 1.88 | 905 | 66.2 | 65.5 | 66.7 | 64.0 |
| 2022-05-20 | 7.28 (+0.49) | 0.02 (0.0) | 0.51 (+0.03) | 301 | 22.04 | 0 | 0.0 | 17 | 1.24 | 1366 | 65.0 | 64.9 | 65.9 | 63.1 |
| 2022-05-13 | 6.79 (+0.18) | 0.02 (0.0) | 0.48 (-0.06) | 82 | 4.72 | 0 | 0.0 | -39 | 2.25 | 1737 | 62.8 | 63.4 | 65.6 | 59.6 |
| 2022-05-06 | 6.61 (+0.06) | 0.02 (0.0) | 0.54 (-0.07) | 20 | 2.53 | 0 | 0.0 | -37 | 4.67 | 792 | 63.7 | 64.1 | 65.7 | 62.5 |
| 2022-04-29 | 6.55 (+0.38) | 0.02 (-0.05) | 0.61 (+0.03) | 118 | 6.22 | -30 | 1.58 | 17 | 0.9 | 1898 | 64.6 | 61.5 | 64.7 | 59.0 |
| 2022-04-22 | 6.17 (+0.53) | 0.07 (-0.16) | 0.58 (-0.02) | 314 | 15.4 | -95 | 4.66 | -12 | 0.59 | 2039 | 62.5 | 64.7 | 67.2 | 62.0 |
| 2022-04-15 | 5.64 (-0.37) | 0.23 (-0.55) | 0.6 (-0.06) | -158 | 5.49 | -332 | 11.53 | -40 | 1.39 | 2879 | 65.4 | 70.9 | 71.1 | 65.0 |
| 2022-04-08 | 6.01 (+0.08) | 0.78 (0.0) | 0.66 (-0.1) | 51 | 2.65 | 0 | 0.0 | -56 | 2.91 | 1925 | 70.9 | 73.2 | 73.9 | 67.1 |
| 2022-04-01 | 5.93 (+0.77) | 0.78 (-0.52) | 0.76 (+0.36) | 458 | 12.15 | 0 | 0.0 | 216 | 5.73 | 3771 | 73.7 | 73.1 | 76.4 | 72.5 |
| 2022-03-25 | 5.16 (+0.23) | 1.3 (0.0) | 0.4 (+0.13) | 213 | 8.11 | 0 | 0.0 | 75 | 2.85 | 2628 | 73.8 | 72.9 | 75.0 | 72.6 |
| 2022-03-18 | 4.93 (+0.6) | 1.3 (0.0) | 0.27 (-0.03) | 357 | 13.37 | 0 | 0.0 | -16 | 0.6 | 2671 | 72.3 | 72.3 | 73.3 | 70.3 |
| 2022-03-11 | 4.33 (+0.01) | 1.3 (0.0) | 0.3 (-0.15) | 1 | 0.02 | 0 | 0.0 | -91 | 1.94 | 4680 | 70.4 | 75.7 | 75.8 | 70.0 |
| 2022-03-04 | 4.32 (-1.14) | 1.3 (+0.52) | 0.45 (-0.06) | -526 | 5.34 | 310 | 3.15 | -33 | 0.34 | 9844 | 76.7 | 74.0 | 81.7 | 73.4 |
| 2022-02-25 | 5.46 (+1.38) | 0.78 (0.0) | 0.51 (-0.44) | 753 | 6.15 | 0 | 0.0 | -267 | 2.18 | 12245 | 74.0 | 77.5 | 81.6 | 69.9 |
| 2022-02-18 | 4.08 (+0.42) | 0.78 (-0.15) | 0.95 (+0.34) | 329 | 3.08 | -85 | 0.8 | 209 | 1.96 | 10686 | 77.5 | 71.1 | 79.4 | 70.8 |
| 2022-02-11 | 3.66 (+0.53) | 0.93 (+0.6) | 0.61 (+0.38) | 224 | 1.06 | 357 | 1.69 | 228 | 1.08 | 21104 | 73.5 | 64.8 | 78.7 | 64.0 |
| 2022-01-26 | 3.13 (-0.5) | 0.33 (0.0) | 0.23 (-0.08) | -304 | 4.55 | 0 | 0.0 | -52 | 0.78 | 6683 | 63.4 | 73.0 | 73.5 | 62.7 |
| 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 | |||
| 2022-01-21 | 3.63 (+0.12) | 0.33 (+0.33) | 0.31 (+0.17) | -65 | 0.37 | 200 | 1.15 | 104 | 0.6 | 17451 | 73.0 | 67.6 | 75.8 | 66.0 |
| 2022-01-14 | 3.51 (-0.15) | 0.0 (0.0) | 0.14 (+0.05) | -174 | 4.34 | 0 | 0.0 | 28 | 0.7 | 4009 | 66.9 | 68.1 | 68.5 | 63.0 |
| 2022-01-07 | 3.66 (+0.24) | 0.0 (0.0) | 0.09 (-0.02) | 126 | 5.38 | 0 | 0.0 | -9 | 0.38 | 2342 | 67.0 | 63.0 | 67.0 | 62.9 |
| 2021-12-30 | 3.42 (+0.29) | 0.0 (0.0) | 0.11 (0.0) | 184 | 41.26 | 0 | 0.0 | 0 | 0.0 | 446 | 62.9 | 62.8 | 63.7 | 62.8 |
| 2021-12-24 | 3.13 (-0.05) | 0.0 (0.0) | 0.11 (0.0) | 147 | 8.58 | 0 | 0.0 | -1 | 0.06 | 1714 | 62.5 | 63.9 | 65.0 | 62.0 |
| 2021-12-17 | 3.18 (+0.12) | 0.0 (0.0) | 0.11 (-0.01) | 69 | 4.92 | 0 | 0.0 | -4 | 0.29 | 1402 | 63.9 | 63.1 | 64.2 | 60.5 |
| 2021-12-10 | 3.06 (-0.27) | 0.0 (0.0) | 0.12 (-0.02) | -171 | 6.79 | 0 | 0.0 | -15 | 0.6 | 2517 | 61.9 | 61.6 | 65.5 | 61.3 |
| 2021-12-03 | 3.33 (+0.28) | 0.0 (0.0) | 0.14 (-0.02) | 165 | 14.86 | 0 | 0.0 | -9 | 0.81 | 1110 | 59.8 | 56.5 | 60.5 | 55.7 |
| 2021-11-26 | 3.05 (-0.25) | 0.0 (0.0) | 0.16 (-0.01) | -151 | 14.79 | 0 | 0.0 | -10 | 0.98 | 1021 | 58.5 | 58.5 | 59.9 | 57.5 |
| 2021-11-19 | 3.3 (-0.84) | 0.0 (0.0) | 0.17 (+0.05) | -556 | 15.83 | 0 | 0.0 | 35 | 1.0 | 3512 | 58.5 | 53.6 | 63.4 | 52.7 |
| 2021-11-12 | 4.14 (-0.28) | 0.0 (0.0) | 0.12 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 0.24 | 421 | 53.1 | 54.0 | 54.7 | 52.7 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.38 (+0.84) | 0.0 (0.0) | 1.47 (-0.08) | 200 | 6.08 | 0 | 0.0 | -60 | 1.82 | 3291 | 75.3 | 85.6 | 90.2 | 75.1 |
| 2026-06-30 | 4.54 (+0.71) | 0.0 (0.0) | 1.55 (+0.07) | -526 | 3.16 | 0 | 0.0 | 50 | 0.3 | 16656 | 85.0 | 95.5 | 104.5 | 82.8 |
| 2026-05-29 | 3.83 (-4.55) | 0.0 (0.0) | 1.48 (-0.08) | -193 | 1.5 | 0 | 0.0 | -57 | 0.44 | 12882 | 94.9 | 101.5 | 108.5 | 90.1 |
| 2026-04-30 | 8.38 (+0.62) | 0.0 (0.0) | 1.56 (+0.21) | -501 | 1.61 | 0 | 0.0 | 147 | 0.47 | 31086 | 101.0 | 79.9 | 124.0 | 79.1 |
| 2026-03-31 | 7.76 (+1.26) | 0.0 (0.0) | 1.35 (-0.03) | 405 | 5.62 | 0 | 0.0 | -24 | 0.33 | 7210 | 77.4 | 85.1 | 90.8 | 76.2 |
| 2026-02-26 | 6.5 (+0.49) | 0.0 (0.0) | 1.38 (0.0) | -207 | 4.72 | 0 | 0.0 | 2 | 0.05 | 4386 | 86.5 | 86.2 | 89.5 | 80.8 |
| 2026-01-30 | 6.01 (+0.8) | 0.0 (0.0) | 1.38 (0.0) | 25 | 0.33 | 0 | 0.0 | -1 | 0.01 | 7466 | 89.0 | 90.0 | 95.4 | 85.6 |
| 2025-12-31 | 5.21 (+0.72) | 0.0 (0.0) | 1.38 (0.0) | 244 | 4.75 | 0 | 0.0 | -3 | 0.06 | 5140 | 90.1 | 90.3 | 94.9 | 87.1 |
| 2025-11-28 | 4.49 (+1.5) | 0.0 (0.0) | 1.38 (-0.01) | 662 | 10.76 | 0 | 0.0 | -1 | 0.02 | 6152 | 91.6 | 98.4 | 100.5 | 83.1 |
| 2025-10-31 | 2.99 (+1.73) | 0.0 (-1.03) | 1.39 (-0.07) | 1017 | 13.65 | -709 | 9.52 | -30 | 0.4 | 7448 | 98.3 | 104.5 | 105.0 | 93.2 |
| 2025-09-30 | 1.26 (-0.2) | 1.03 (-0.69) | 1.46 (-0.15) | -1263 | 9.48 | -458 | 3.44 | -95 | 0.71 | 13319 | 104.0 | 123.0 | 123.0 | 99.7 |
| 2025-08-29 | 1.46 (-0.67) | 1.72 (0.0) | 1.61 (+0.19) | 139 | 0.61 | 0 | 0.0 | 125 | 0.55 | 22895 | 125.5 | 108.0 | 132.0 | 106.5 |
| 2025-07-31 | 2.13 (-0.03) | 1.72 (-1.03) | 1.42 (-0.21) | -16 | 0.08 | -681 | 3.55 | -134 | 0.7 | 19208 | 110.0 | 120.5 | 121.0 | 107.0 |
| 2025-06-30 | 2.16 (-1.79) | 2.75 (0.0) | 1.63 (+0.15) | -2393 | 4.51 | 0 | 0.0 | 94 | 0.18 | 53093 | 119.0 | 118.0 | 141.5 | 114.0 |
| 2025-05-29 | 3.95 (-0.76) | 2.75 (-0.01) | 1.48 (+0.06) | -303 | 1.99 | 0 | 0.0 | 40 | 0.26 | 15215 | 118.5 | 125.0 | 133.0 | 113.5 |
| 2025-04-30 | 4.71 (+1.82) | 2.76 (+0.01) | 1.42 (+0.07) | 1660 | 9.07 | 0 | 0.0 | 49 | 0.27 | 18296 | 123.0 | 145.0 | 149.5 | 106.0 |
| 2025-03-31 | 2.89 (+0.57) | 2.75 (-0.08) | 1.35 (-0.46) | 1098 | 6.11 | -56 | 0.31 | -308 | 1.71 | 17985 | 141.5 | 169.0 | 178.5 | 140.5 |
| 2025-02-27 | 2.32 (-1.36) | 2.83 (0.0) | 1.81 (+0.29) | -1177 | 1.98 | 0 | 0.0 | 194 | 0.33 | 59488 | 173.0 | 161.0 | 205.0 | 158.5 |
| 2025-01-22 | 3.68 (-1.22) | 2.83 (-0.72) | 1.52 (-0.1) | 11 | 0.06 | -1100 | 6.49 | -66 | 0.39 | 16952 | 166.0 | 176.5 | 178.5 | 151.5 |
| 2024-12-31 | 4.9 (+0.93) | 3.55 (-6.42) | 1.62 (-0.22) | 592 | 0.64 | -4249 | 4.59 | -149 | 0.16 | 92539 | 176.5 | 198.5 | 224.0 | 173.0 |
| 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 | 3.97 (+0.52) | 9.97 (+7.23) | 1.84 (+0.39) | 516 | 0.72 | 4786 | 6.71 | 259 | 0.36 | 71274 | 196.0 | 146.0 | 198.5 | 141.0 |
| 2024-10-30 | 3.45 (+0.4) | 2.74 (-1.21) | 1.45 (-0.19) | -394 | 2.24 | -219 | 1.24 | -126 | 0.71 | 17628 | 150.5 | 176.5 | 179.0 | 149.0 |
| 2024-09-30 | 3.05 (-2.61) | 3.95 (+0.88) | 1.64 (+0.06) | -3414 | 4.14 | 584 | 0.71 | 38 | 0.05 | 82494 | 175.0 | 185.0 | 200.5 | 170.5 |
| 2024-08-30 | 5.66 (+3.44) | 3.07 (0.0) | 1.58 (+0.01) | 1853 | 10.72 | 5 | 0.03 | 14 | 0.08 | 17287 | 177.5 | 169.0 | 177.5 | 131.5 |
| 2024-07-31 | 2.22 (-0.07) | 3.07 (+2.04) | 1.57 (+0.05) | 680 | 2.72 | 81 | 0.32 | 24 | 0.1 | 25013 | 165.5 | 193.0 | 197.5 | 164.0 |
| 2024-06-28 | 2.29 (-2.22) | 1.03 (-0.56) | 1.52 (+0.18) | -1647 | 4.03 | -372 | 0.91 | 126 | 0.31 | 40900 | 192.0 | 195.5 | 209.5 | 183.0 |
| 2024-05-31 | 4.51 (-1.94) | 1.59 (-6.39) | 1.34 (-0.25) | -1397 | 2.32 | -3749 | 6.23 | -70 | 0.12 | 60209 | 193.0 | 221.0 | 227.0 | 193.0 |
| 2024-04-30 | 6.45 (-2.68) | 7.98 (-3.49) | 1.59 (-0.61) | -2058 | 1.69 | -1444 | 1.19 | -365 | 0.3 | 121498 | 222.5 | 290.0 | 296.0 | 206.5 |
| 2024-03-29 | 9.13 (+4.34) | 11.47 (+1.28) | 2.2 (-0.51) | 3450 | 1.45 | 768 | 0.32 | -311 | 0.13 | 238020 | 286.5 | 250.5 | 300.5 | 241.5 |
| 2024-02-29 | 4.79 (-6.14) | 10.19 (-0.08) | 2.71 (-1.77) | -3377 | 2.26 | -41 | 0.03 | -1066 | 0.71 | 149572 | 250.0 | 235.0 | 286.0 | 228.5 |
| 2024-01-31 | 10.93 (+2.1) | 10.27 (+3.6) | 4.48 (+1.32) | 1479 | 0.75 | 2657 | 1.34 | 795 | 0.4 | 198048 | 233.5 | 190.0 | 237.5 | 178.0 |
| 2023-12-29 | 8.83 (-1.37) | 6.67 (-1.09) | 3.16 (+0.23) | -699 | 0.59 | -659 | 0.56 | 139 | 0.12 | 117875 | 189.5 | 241.0 | 245.5 | 187.0 |
| 2023-11-30 | 10.2 (-4.78) | 7.76 (+3.81) | 2.93 (+2.09) | -3516 | 1.15 | 2296 | 0.75 | 1259 | 0.41 | 306490 | 241.5 | 150.0 | 254.0 | 140.5 |
| 2023-10-31 | 14.98 (+2.65) | 3.95 (+2.43) | 0.84 (-0.32) | 841 | 0.53 | 1577 | 1.0 | -190 | 0.12 | 157414 | 148.5 | 135.0 | 158.5 | 130.5 |
| 2023-09-28 | 12.33 (-0.86) | 1.52 (+0.64) | 1.16 (-0.15) | -694 | 0.44 | 383 | 0.24 | -88 | 0.06 | 158840 | 133.0 | 94.8 | 145.0 | 94.0 |
| 2023-08-31 | 13.19 (+5.66) | 0.88 (+0.67) | 1.31 (+0.34) | 3218 | 4.4 | 403 | 0.55 | 205 | 0.28 | 73076 | 94.8 | 68.9 | 98.8 | 65.4 |
| 2023-07-31 | 7.53 (-1.13) | 0.21 (-0.21) | 0.97 (-1.02) | -691 | 6.02 | -126 | 1.1 | -616 | 5.36 | 11487 | 68.6 | 77.5 | 79.3 | 67.3 |
| 2023-06-30 | 8.66 (+0.32) | 0.42 (+0.08) | 1.99 (+1.01) | 251 | 1.51 | 51 | 0.31 | 607 | 3.66 | 16582 | 75.4 | 73.2 | 81.6 | 71.3 |
| 2023-05-31 | 8.34 (+0.25) | 0.34 (+0.34) | 0.98 (+0.81) | 113 | 0.4 | -72 | 0.25 | 491 | 1.73 | 28321 | 73.2 | 71.4 | 78.8 | 67.9 |
| 2023-04-28 | 8.09 (+0.98) | 0.0 (0.0) | 0.17 (+0.06) | 616 | 5.07 | 0 | 0.0 | 34 | 0.28 | 12141 | 70.9 | 66.9 | 73.4 | 65.8 |
| 2023-03-31 | 7.11 (+0.46) | 0.0 (0.0) | 0.11 (+0.02) | 333 | 4.32 | 0 | 0.0 | 14 | 0.18 | 7710 | 67.1 | 68.3 | 70.5 | 63.1 |
| 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 | 6.65 (-0.43) | 0.0 (0.0) | 0.09 (+0.05) | -316 | 2.0 | 0 | 0.0 | 31 | 0.2 | 15803 | 67.7 | 63.0 | 72.2 | 62.9 |
| 2023-01-31 | 7.08 (+0.37) | 0.0 (0.0) | 0.04 (-0.03) | 207 | 8.14 | 0 | 0.0 | -17 | 0.67 | 2543 | 62.6 | 61.0 | 63.3 | 59.5 |
| 2022-12-30 | 6.71 (-0.76) | 0.0 (0.0) | 0.07 (+0.02) | -477 | 13.61 | 0 | 0.0 | 7 | 0.2 | 3505 | 60.6 | 61.6 | 63.6 | 56.5 |
| 2022-11-30 | 7.47 (-0.01) | 0.0 (0.0) | 0.05 (-0.07) | 16 | 0.43 | 0 | 0.0 | -40 | 1.09 | 3686 | 61.0 | 53.1 | 62.3 | 53.0 |
| 2022-10-31 | 7.48 (-0.12) | 0.0 (0.0) | 0.12 (+0.05) | -94 | 3.21 | 0 | 0.0 | 31 | 1.06 | 2930 | 52.9 | 60.0 | 61.3 | 49.8 |
| 2022-09-30 | 7.6 (-0.65) | 0.0 (0.0) | 0.07 (-0.03) | -469 | 13.57 | 0 | 0.0 | -16 | 0.46 | 3457 | 59.5 | 66.4 | 69.8 | 57.7 |
| 2022-08-31 | 8.25 (+0.64) | 0.0 (0.0) | 0.1 (-0.52) | 453 | 8.03 | 0 | 0.0 | -312 | 5.53 | 5642 | 67.6 | 61.0 | 68.1 | 57.0 |
| 2022-07-29 | 7.61 (+0.01) | 0.0 (0.0) | 0.62 (+0.03) | 112 | 2.54 | 0 | 0.0 | 18 | 0.41 | 4416 | 60.4 | 61.0 | 63.5 | 53.3 |
| 2022-06-30 | 7.6 (-0.12) | 0.0 (-0.02) | 0.59 (+0.07) | -163 | 3.77 | -15 | 0.35 | 41 | 0.95 | 4323 | 61.4 | 67.2 | 70.6 | 61.1 |
| 2022-05-31 | 7.72 (+1.17) | 0.02 (0.0) | 0.52 (-0.09) | 802 | 15.4 | 0 | 0.0 | -50 | 0.96 | 5207 | 66.8 | 64.1 | 68.0 | 59.6 |
| 2022-04-29 | 6.55 (+0.65) | 0.02 (-0.76) | 0.61 (-0.03) | 338 | 3.59 | -457 | 4.85 | -21 | 0.22 | 9417 | 64.6 | 73.2 | 74.5 | 59.0 |
| 2022-03-31 | 5.9 (+0.44) | 0.78 (0.0) | 0.64 (+0.13) | 490 | 2.14 | 310 | 1.35 | 81 | 0.35 | 22920 | 73.6 | 74.0 | 81.7 | 70.0 |
| 2022-02-25 | 5.46 (+2.33) | 0.78 (+0.45) | 0.51 (+0.28) | 1306 | 2.97 | 272 | 0.62 | 170 | 0.39 | 44035 | 74.0 | 64.8 | 81.6 | 64.0 |
| 2022-01-26 | 3.13 (-0.29) | 0.33 (+0.33) | 0.23 (+0.12) | -417 | 1.37 | 200 | 0.66 | 71 | 0.23 | 30487 | 63.4 | 63.0 | 75.8 | 62.7 |
| 2021-12-30 | 3.42 (+0.28) | 0.0 (0.0) | 0.11 (-0.04) | 342 | 5.03 | 0 | 0.0 | -24 | 0.35 | 6805 | 62.9 | 57.7 | 65.5 | 57.7 |
| 2021-11-30 | 3.14 (-1.16) | 0.0 (0.0) | 0.15 (+0.03) | -579 | 9.53 | 0 | 0.0 | 19 | 0.31 | 6073 | 57.7 | 52.9 | 63.4 | 52.6 |
| 2021-10-29 | 4.3 (-0.07) | 0.0 (-0.09) | 0.12 (-0.05) | -102 | 1.59 | -1624 | 25.3 | -28 | 0.44 | 6419 | 52.9 | 62.0 | 62.6 | 50.0 |
| 2021-09-30 | 4.37 (-0.22) | 0.09 (-0.2) | 0.17 (-0.01) | -73 | 3.08 | 0 | 0.0 | -7 | 0.29 | 2373 | 62.1 | 61.7 | 66.3 | 61.1 |
| 2021-08-31 | 4.59 () | 0.29 () | 0.18 () | -227 | 4.33 | 120 | 2.29 | -28 | 0.53 | 5241 | 61.4 | 67.5 | 67.9 | 58.3 |