- 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 | 7.34 (+0.13) | 2.97 (-0.03) | 1.75 (-0.13) | 86 | 8.49 | -23 | 2.27 | -84 | 8.29 | 1013 | 631.0 | 682.0 | 685.0 | 631.0 |
| 2026-07-16 | 7.21 (+0.16) | 3.0 (0.0) | 1.88 (-0.01) | 39 | 7.29 | -2 | 0.37 | -5 | 0.93 | 535 | 701.0 | 699.0 | 720.0 | 695.0 |
| 2026-07-15 | 7.05 (+0.02) | 3.0 (-0.01) | 1.89 (+0.09) | -4 | 0.78 | 0 | 0.0 | 55 | 10.68 | 515 | 712.0 | 685.0 | 712.0 | 675.0 |
| 2026-07-14 | 7.03 (+0.27) | 3.01 (+0.01) | 1.8 (-0.04) | 155 | 15.62 | 0 | 0.0 | -24 | 2.42 | 992 | 668.0 | 689.0 | 700.0 | 635.0 |
| 2026-07-13 | 6.76 (+0.01) | 3.0 (-0.01) | 1.84 (-0.07) | -2 | 0.27 | 0 | 0.0 | -46 | 6.17 | 746 | 691.0 | 726.0 | 727.0 | 687.0 |
| 2026-07-09 | 6.75 (-0.02) | 3.01 (0.0) | 1.91 (+0.01) | -1 | 0.13 | -1 | 0.13 | 6 | 0.81 | 742 | 721.0 | 717.0 | 744.0 | 704.0 |
| 2026-07-08 | 6.77 (-0.1) | 3.01 (0.0) | 1.9 (-0.02) | -88 | 15.74 | 0 | 0.0 | -11 | 1.97 | 559 | 713.0 | 739.0 | 739.0 | 710.0 |
| 2026-07-07 | 6.87 (+0.24) | 3.01 (+0.11) | 1.92 (-0.09) | 122 | 10.48 | 69 | 5.93 | -60 | 5.15 | 1164 | 726.0 | 771.0 | 787.0 | 724.0 |
| 2026-07-06 | 6.63 (+0.07) | 2.9 (+0.13) | 2.01 (-0.02) | -112 | 9.49 | 84 | 7.12 | -6 | 0.51 | 1180 | 777.0 | 796.0 | 798.0 | 772.0 |
| 2026-07-03 | 6.56 (-0.01) | 2.77 (+0.15) | 2.03 (-0.02) | -279 | 21.25 | 93 | 7.08 | -17 | 1.29 | 1313 | 787.0 | 809.0 | 816.0 | 785.0 |
| 2026-07-02 | 6.57 (+0.02) | 2.62 (+0.08) | 2.05 (+0.18) | -333 | 8.08 | 50 | 1.21 | 118 | 2.86 | 4120 | 809.0 | 780.0 | 838.0 | 777.0 |
| 2026-07-01 | 6.55 (-0.09) | 2.54 (0.0) | 1.87 (+0.05) | -67 | 14.16 | 0 | 0.0 | 31 | 6.55 | 473 | 778.0 | 778.0 | 778.0 | 778.0 |
| 2026-06-30 | 6.64 (-0.06) | 2.54 (-0.01) | 1.82 (+0.09) | -8 | 1.2 | 0 | 0.0 | 54 | 8.11 | 666 | 708.0 | 684.0 | 717.0 | 672.0 |
| 2026-06-29 | 6.7 (-0.16) | 2.55 (0.0) | 1.73 (-0.02) | -44 | 9.59 | 0 | 0.0 | -11 | 2.4 | 459 | 660.0 | 667.0 | 684.0 | 653.0 |
| 2026-06-26 | 6.86 (+0.04) | 2.55 (+0.05) | 1.75 (-0.03) | -11 | 1.67 | 32 | 4.87 | -16 | 2.44 | 657 | 675.0 | 709.0 | 709.0 | 674.0 |
| 2026-06-25 | 6.82 (-0.07) | 2.5 (+0.01) | 1.78 (0.0) | -62 | 15.5 | -1 | 0.25 | -1 | 0.25 | 400 | 706.0 | 722.0 | 727.0 | 706.0 |
| 2026-06-24 | 6.89 (-0.14) | 2.49 (-0.01) | 1.78 (+0.01) | 52 | 13.03 | -2 | 0.5 | 2 | 0.5 | 399 | 715.0 | 707.0 | 718.0 | 699.0 |
| 2026-06-23 | 7.03 (-0.06) | 2.5 (0.0) | 1.77 (-0.03) | -25 | 3.57 | 0 | 0.0 | -14 | 2.0 | 700 | 707.0 | 741.0 | 741.0 | 705.0 |
| 2026-06-22 | 7.09 (-0.04) | 2.5 (0.0) | 1.8 (+0.02) | -16 | 2.19 | 0 | 0.0 | 11 | 1.51 | 729 | 728.0 | 729.0 | 747.0 | 724.0 |
| 2026-06-18 | 7.13 (-0.27) | 2.5 (0.0) | 1.78 (+0.02) | -119 | 19.9 | 0 | 0.0 | 15 | 2.51 | 598 | 715.0 | 705.0 | 728.0 | 705.0 |
| 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 | 7.4 (+0.28) | 2.5 (-0.13) | 1.76 (0.0) | 187 | 31.69 | -82 | 13.9 | -3 | 0.51 | 590 | 702.0 | 694.0 | 703.0 | 687.0 |
| 2026-06-16 | 7.12 (+0.31) | 2.63 (-0.53) | 1.76 (-0.02) | 156 | 17.71 | -343 | 38.93 | -13 | 1.48 | 881 | 705.0 | 733.0 | 738.0 | 705.0 |
| 2026-06-15 | 6.81 (-0.12) | 3.16 (+0.01) | 1.78 (+0.01) | -14 | 3.88 | 10 | 2.77 | 7 | 1.94 | 361 | 722.0 | 723.0 | 727.0 | 715.0 |
| 2026-06-12 | 6.93 (-0.16) | 3.15 (+0.01) | 1.77 (+0.03) | -37 | 8.94 | 7 | 1.69 | 19 | 4.59 | 414 | 706.0 | 712.0 | 718.0 | 700.0 |
| 2026-06-11 | 7.09 (+0.47) | 3.14 (-0.04) | 1.74 (0.0) | 267 | 29.73 | -26 | 2.9 | -2 | 0.22 | 898 | 682.0 | 687.0 | 701.0 | 663.0 |
| 2026-06-10 | 6.62 (+0.17) | 3.18 (-0.25) | 1.74 (-0.05) | 170 | 13.48 | -160 | 12.69 | -29 | 2.3 | 1261 | 692.0 | 736.0 | 745.0 | 691.0 |
| 2026-06-09 | 6.45 (-0.03) | 3.43 (-0.02) | 1.79 (+0.01) | -8 | 1.04 | -17 | 2.2 | 8 | 1.04 | 772 | 742.0 | 750.0 | 754.0 | 734.0 |
| 2026-06-08 | 6.48 (+0.2) | 3.45 (0.0) | 1.78 (-0.04) | 79 | 10.04 | 0 | 0.0 | -30 | 3.81 | 787 | 734.0 | 708.0 | 738.0 | 708.0 |
| 2026-06-05 | 6.28 (-0.01) | 3.45 (-0.01) | 1.82 (-0.01) | -15 | 1.81 | 0 | 0.0 | -6 | 0.72 | 828 | 786.0 | 808.0 | 808.0 | 785.0 |
| 2026-06-04 | 6.29 (-0.01) | 3.46 (+0.01) | 1.83 (-0.01) | -81 | 13.57 | 0 | 0.0 | -5 | 0.84 | 597 | 807.0 | 816.0 | 829.0 | 807.0 |
| 2026-06-03 | 6.3 (+0.05) | 3.45 (0.0) | 1.84 (+0.02) | -51 | 7.76 | -1 | 0.15 | 11 | 1.67 | 657 | 820.0 | 812.0 | 821.0 | 806.0 |
| 2026-06-02 | 6.25 (-0.16) | 3.45 (-0.08) | 1.82 (-0.05) | -137 | 13.34 | -49 | 4.77 | -30 | 2.92 | 1027 | 807.0 | 828.0 | 828.0 | 793.0 |
| 2026-06-01 | 6.41 (+0.01) | 3.53 (-0.04) | 1.87 (+0.02) | 31 | 4.6 | -24 | 3.56 | 10 | 1.48 | 674 | 825.0 | 833.0 | 833.0 | 823.0 |
| 2026-05-29 | 6.4 (-0.07) | 3.57 (-0.01) | 1.85 (+0.02) | -56 | 5.8 | -7 | 0.72 | 12 | 1.24 | 966 | 826.0 | 835.0 | 835.0 | 812.0 |
| 2026-05-28 | 6.47 (-0.28) | 3.58 (-0.01) | 1.83 (-0.02) | -74 | 4.58 | -10 | 0.62 | -13 | 0.8 | 1615 | 816.0 | 850.0 | 866.0 | 814.0 |
| 2026-05-27 | 6.75 (-1.16) | 3.59 (+0.03) | 1.85 (-0.03) | -648 | 22.45 | 22 | 0.76 | -18 | 0.62 | 2887 | 842.0 | 900.0 | 900.0 | 838.0 |
| 2026-05-26 | 7.91 (+0.08) | 3.56 (-0.01) | 1.88 (-0.07) | 51 | 3.37 | -3 | 0.2 | -40 | 2.65 | 1512 | 890.0 | 903.0 | 905.0 | 883.0 |
| 2026-05-25 | 7.83 (-0.22) | 3.57 (+0.03) | 1.95 (+0.11) | -2 | 0.08 | 14 | 0.53 | 67 | 2.51 | 2665 | 892.0 | 910.0 | 919.0 | 884.0 |
| 2026-05-22 | 8.05 (-1.54) | 3.54 (-0.02) | 1.84 (-0.06) | -967 | 22.99 | -8 | 0.19 | -37 | 0.88 | 4206 | 896.0 | 935.0 | 939.0 | 891.0 |
| 2026-05-21 | 9.59 (+2.87) | 3.56 (+0.16) | 1.9 (+0.12) | 1844 | 40.03 | 100 | 2.17 | 79 | 1.71 | 4607 | 933.0 | 888.0 | 933.0 | 868.0 |
| 2026-05-20 | 6.72 (+0.06) | 3.4 (-0.03) | 1.78 (+0.06) | 5 | 0.33 | -15 | 1.0 | 36 | 2.4 | 1501 | 849.0 | 851.0 | 884.0 | 835.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 6.66 (-0.61) | 3.43 (+0.32) | 1.72 (-0.06) | -359 | 14.24 | 199 | 7.89 | -35 | 1.39 | 2521 | 853.0 | 897.0 | 904.0 | 840.0 |
| 2026-05-18 | 7.27 (-0.5) | 3.11 (+0.31) | 1.78 (+0.01) | -361 | 8.05 | 200 | 4.46 | 6 | 0.13 | 4485 | 893.0 | 879.0 | 909.0 | 853.0 |
| 2026-05-15 | 7.77 (+0.97) | 2.8 (0.0) | 1.77 (+0.12) | 614 | 17.93 | 0 | 0.0 | 75 | 2.19 | 3424 | 875.0 | 823.0 | 888.0 | 804.0 |
| 2026-05-14 | 6.8 (-0.73) | 2.8 (0.0) | 1.65 (+0.02) | -473 | 19.15 | 0 | 0.0 | 11 | 0.45 | 2470 | 818.0 | 833.0 | 863.0 | 813.0 |
| 2026-05-13 | 7.53 (-0.59) | 2.8 (-0.06) | 1.63 (+0.01) | -369 | 22.83 | -37 | 2.29 | 10 | 0.62 | 1616 | 823.0 | 812.0 | 835.0 | 807.0 |
| 2026-05-12 | 8.12 (+0.11) | 2.86 (-0.24) | 1.62 (-0.03) | 106 | 8.74 | -152 | 12.53 | -19 | 1.57 | 1213 | 815.0 | 813.0 | 820.0 | 795.0 |
| 2026-05-11 | 8.01 (+0.36) | 3.1 (+0.01) | 1.65 (+0.03) | 157 | 14.65 | 2 | 0.19 | 19 | 1.77 | 1072 | 807.0 | 810.0 | 825.0 | 792.0 |
| 2026-05-08 | 7.65 (-0.55) | 3.09 (0.0) | 1.62 (+0.01) | -271 | 17.37 | 0 | 0.0 | 2 | 0.13 | 1560 | 802.0 | 816.0 | 835.0 | 798.0 |
| 2026-05-07 | 8.2 (+0.4) | 3.09 (-0.08) | 1.61 (+0.02) | 239 | 11.26 | -47 | 2.21 | 12 | 0.57 | 2123 | 816.0 | 840.0 | 842.0 | 805.0 |
| 2026-05-06 | 7.8 (+0.42) | 3.17 (0.0) | 1.59 (-0.01) | 279 | 10.35 | -1 | 0.04 | -4 | 0.15 | 2695 | 835.0 | 874.0 | 877.0 | 805.0 |
| 2026-05-05 | 7.38 (-0.4) | 3.17 (+0.01) | 1.6 (-0.04) | -320 | 16.26 | 6 | 0.3 | -23 | 1.17 | 1968 | 869.0 | 893.0 | 893.0 | 862.0 |
| 2026-05-04 | 7.78 (+0.26) | 3.16 (-0.08) | 1.64 (+0.01) | 106 | 7.33 | -53 | 3.67 | 6 | 0.41 | 1446 | 886.0 | 883.0 | 898.0 | 866.0 |
| 2026-04-30 | 7.52 (+0.1) | 3.24 (0.0) | 1.63 (+0.06) | 75 | 4.68 | 0 | 0.0 | 35 | 2.19 | 1601 | 873.0 | 880.0 | 894.0 | 861.0 |
| 2026-04-29 | 7.42 (-0.34) | 3.24 (-0.09) | 1.57 (-0.05) | -186 | 13.74 | -53 | 3.91 | -31 | 2.29 | 1354 | 877.0 | 891.0 | 893.0 | 864.0 |
| 2026-04-28 | 7.76 (+0.2) | 3.33 (-0.01) | 1.62 (+0.03) | 120 | 9.78 | -9 | 0.73 | 21 | 1.71 | 1227 | 894.0 | 879.0 | 898.0 | 864.0 |
| 2026-04-27 | 7.56 (+0.36) | 3.34 (-0.55) | 1.59 (-0.06) | 249 | 9.72 | -349 | 13.63 | -37 | 1.44 | 2561 | 875.0 | 913.0 | 915.0 | 866.0 |
| 2026-04-24 | 7.2 (+0.01) | 3.89 (+0.03) | 1.65 (0.0) | 13 | 0.69 | 16 | 0.85 | -5 | 0.27 | 1878 | 909.0 | 915.0 | 928.0 | 892.0 |
| 2026-04-23 | 7.19 (+0.01) | 3.86 (+0.06) | 1.65 (-0.02) | -126 | 2.74 | 39 | 0.85 | -14 | 0.3 | 4601 | 904.0 | 967.0 | 975.0 | 875.0 |
| 2026-04-22 | 7.18 (+0.4) | 3.8 (+0.03) | 1.67 (+0.02) | 257 | 12.57 | 18 | 0.88 | 14 | 0.68 | 2044 | 932.0 | 920.0 | 936.0 | 912.0 |
| 2026-04-21 | 6.78 (-0.3) | 3.77 (-0.28) | 1.65 (-0.06) | -156 | 4.91 | -179 | 5.64 | -34 | 1.07 | 3174 | 916.0 | 960.0 | 966.0 | 907.0 |
| 2026-04-20 | 7.08 (-0.65) | 4.05 (-0.49) | 1.71 (-0.03) | -424 | 15.18 | 22 | 0.79 | -21 | 0.75 | 2793 | 954.0 | 973.0 | 997.0 | 950.0 |
| 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 | 7.73 (-0.16) | 4.54 (+0.01) | 1.74 (-0.02) | 30 | 1.06 | 0 | 0.0 | -14 | 0.49 | 2830 | 957.0 | 948.0 | 982.0 | 941.0 |
| 2026-04-16 | 7.89 (-0.08) | 4.53 (+0.09) | 1.76 (-0.02) | -125 | 3.33 | 57 | 1.52 | -15 | 0.4 | 3749 | 948.0 | 958.0 | 966.0 | 932.0 |
| 2026-04-15 | 7.97 (+0.47) | 4.44 (0.0) | 1.78 (+0.02) | 187 | 7.26 | 0 | 0.0 | 17 | 0.66 | 2577 | 921.0 | 917.0 | 944.0 | 904.0 |
| 2026-04-14 | 7.5 (-0.76) | 4.44 (-0.05) | 1.76 (-0.1) | -563 | 20.99 | -26 | 0.97 | -67 | 2.5 | 2682 | 910.0 | 939.0 | 952.0 | 903.0 |
| 2026-04-13 | 8.26 (-0.32) | 4.49 (+0.09) | 1.86 (-0.05) | -252 | 12.05 | 56 | 2.68 | -33 | 1.58 | 2092 | 909.0 | 910.0 | 925.0 | 895.0 |
| 2026-04-10 | 8.58 (-0.52) | 4.4 (-0.23) | 1.91 (-0.06) | -345 | 8.34 | -150 | 3.63 | -40 | 0.97 | 4136 | 922.0 | 920.0 | 948.0 | 892.0 |
| 2026-04-09 | 9.1 (+0.09) | 4.63 (+0.08) | 1.97 (+0.02) | 3 | 0.09 | 54 | 1.63 | 17 | 0.51 | 3305 | 875.0 | 850.0 | 886.0 | 849.0 |
| 2026-04-08 | 9.01 (+0.19) | 4.55 (+0.24) | 1.95 (+0.05) | 124 | 3.24 | 157 | 4.11 | 31 | 0.81 | 3822 | 842.0 | 839.0 | 873.0 | 818.0 |
| 2026-04-07 | 8.82 (+0.06) | 4.31 (+0.01) | 1.9 (+0.01) | 29 | 1.19 | 0 | 0.0 | 5 | 0.21 | 2431 | 801.0 | 800.0 | 825.0 | 795.0 |
| 2026-04-02 | 8.76 (+0.22) | 4.3 (0.0) | 1.89 (-0.02) | 140 | 6.22 | 0 | 0.0 | -9 | 0.4 | 2249 | 775.0 | 780.0 | 795.0 | 774.0 |
| 2026-04-01 | 8.54 (-0.02) | 4.3 (+0.01) | 1.91 (-0.13) | -45 | 1.27 | 7 | 0.2 | -83 | 2.34 | 3554 | 775.0 | 798.0 | 805.0 | 774.0 |
| 2026-03-31 | 8.56 (-0.65) | 4.29 (+0.32) | 2.04 (-0.34) | -509 | 9.02 | 210 | 3.72 | -218 | 3.86 | 5644 | 760.0 | 845.0 | 845.0 | 760.0 |
| 2026-03-30 | 9.21 (-0.18) | 3.97 (+0.01) | 2.38 (+0.01) | -143 | 2.85 | 4 | 0.08 | 4 | 0.08 | 5015 | 844.0 | 816.0 | 868.0 | 802.0 |
| 2026-03-27 | 9.39 (-0.67) | 3.96 (+0.32) | 2.37 (+0.07) | -410 | 8.09 | 205 | 4.05 | 45 | 0.89 | 5065 | 829.0 | 770.0 | 852.0 | 768.0 |
| 2026-03-26 | 10.06 (-0.46) | 3.64 (+0.43) | 2.3 (-0.01) | -296 | 5.87 | 275 | 5.46 | -7 | 0.14 | 5039 | 784.0 | 756.0 | 815.0 | 742.0 |
| 2026-03-25 | 10.52 (+0.69) | 3.21 (0.0) | 2.31 (+0.09) | 441 | 15.07 | 0 | 0.0 | 58 | 1.98 | 2926 | 744.0 | 699.0 | 744.0 | 698.0 |
| 2026-03-24 | 9.83 (+0.29) | 3.21 (0.0) | 2.22 (-0.01) | 184 | 7.17 | 0 | 0.0 | -8 | 0.31 | 2567 | 677.0 | 737.0 | 737.0 | 677.0 |
| 2026-03-23 | 9.54 (+0.3) | 3.21 (0.0) | 2.23 (-0.01) | 204 | 9.11 | 0 | 0.0 | -5 | 0.22 | 2240 | 702.0 | 690.0 | 741.0 | 690.0 |
| 2026-03-20 | 9.24 (-0.23) | 3.21 (0.0) | 2.24 (+0.02) | -136 | 4.69 | 1 | 0.03 | 12 | 0.41 | 2902 | 724.0 | 747.0 | 775.0 | 722.0 |
| 2026-03-19 | 9.47 (+0.75) | 3.21 (-0.41) | 2.22 (-0.07) | 503 | 14.1 | -265 | 7.43 | -44 | 1.23 | 3567 | 735.0 | 727.0 | 785.0 | 726.0 |
| 2026-03-18 | 8.72 (-0.46) | 3.62 (0.0) | 2.29 (-0.05) | -306 | 10.12 | 0 | 0.0 | -30 | 0.99 | 3024 | 731.0 | 747.0 | 749.0 | 712.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 9.18 (+0.03) | 3.62 (-0.01) | 2.34 (+0.07) | 21 | 0.59 | -6 | 0.17 | 47 | 1.31 | 3577 | 731.0 | 694.0 | 741.0 | 683.0 |
| 2026-03-16 | 9.15 (-0.53) | 3.63 (0.0) | 2.27 (-0.06) | -349 | 12.84 | 0 | 0.0 | -44 | 1.62 | 2719 | 701.0 | 709.0 | 710.0 | 680.0 |
| 2026-03-13 | 9.68 (-0.18) | 3.63 (0.0) | 2.33 (+0.03) | -76 | 1.48 | 0 | 0.0 | 24 | 0.47 | 5137 | 698.0 | 629.0 | 706.0 | 629.0 |
| 2026-03-12 | 9.86 (+0.66) | 3.63 (-0.43) | 2.3 (+0.13) | 397 | 10.28 | -274 | 7.1 | 84 | 2.18 | 3860 | 642.0 | 641.0 | 672.0 | 637.0 |
| 2026-03-11 | 9.2 (+0.39) | 4.06 (0.0) | 2.17 (+0.08) | 257 | 15.51 | 0 | 0.0 | 45 | 2.72 | 1657 | 633.0 | 592.0 | 633.0 | 589.0 |
| 2026-03-10 | 8.81 (-0.74) | 4.06 (0.0) | 2.09 (0.0) | -219 | 7.8 | 0 | 0.0 | 1 | 0.04 | 2808 | 576.0 | 585.0 | 606.0 | 555.0 |
| 2026-03-09 | 9.55 (+0.04) | 4.06 (0.0) | 2.09 (-0.09) | 37 | 3.22 | 0 | 0.0 | -54 | 4.7 | 1149 | 558.0 | 558.0 | 567.0 | 558.0 |
| 2026-03-06 | 9.51 (-0.96) | 4.06 (0.0) | 2.18 (0.0) | -549 | 16.57 | 0 | 0.0 | -5 | 0.15 | 3313 | 620.0 | 666.0 | 670.0 | 613.0 |
| 2026-03-05 | 10.47 (-0.68) | 4.06 (0.0) | 2.18 (+0.02) | -355 | 6.81 | 0 | 0.0 | 16 | 0.31 | 5215 | 681.0 | 675.0 | 697.0 | 633.0 |
| 2026-03-04 | 11.15 (+0.03) | 4.06 (+0.16) | 2.16 (+0.21) | 152 | 2.29 | 100 | 1.51 | 133 | 2.01 | 6625 | 640.0 | 622.0 | 665.0 | 584.0 |
| 2026-03-03 | 11.12 (+0.96) | 3.9 (+0.3) | 1.95 (-0.14) | 707 | 13.55 | 196 | 3.76 | -90 | 1.73 | 5216 | 611.0 | 629.0 | 647.0 | 588.0 |
| 2026-03-02 | 10.16 (+1.21) | 3.6 (0.0) | 2.09 (+0.16) | 836 | 21.52 | 0 | 0.0 | 105 | 2.7 | 3885 | 627.0 | 584.0 | 627.0 | 583.0 |
| 2026-02-26 | 8.95 (+1.31) | 3.6 (0.0) | 1.93 (+0.11) | 864 | 25.4 | 0 | 0.0 | 70 | 2.06 | 3401 | 570.0 | 537.0 | 570.0 | 535.0 |
| 2026-02-25 | 7.64 (+0.6) | 3.6 (0.0) | 1.82 (+0.1) | 465 | 35.77 | 0 | 0.0 | 60 | 4.62 | 1300 | 519.0 | 510.0 | 522.0 | 506.0 |
| 2026-02-24 | 7.04 (+0.2) | 3.6 (0.0) | 1.72 (-0.07) | 148 | 20.16 | 0 | 0.0 | -44 | 5.99 | 734 | 506.0 | 511.0 | 511.0 | 495.0 |
| 2026-02-23 | 6.84 (+0.63) | 3.6 (0.0) | 1.79 (+0.14) | 455 | 40.66 | 0 | 0.0 | 90 | 8.04 | 1119 | 504.0 | 488.0 | 510.0 | 487.0 |
| 2026-02-11 | 6.21 (-0.29) | 3.6 (0.0) | 1.65 (-0.02) | -128 | 24.2 | 0 | 0.0 | -12 | 2.27 | 529 | 485.0 | 481.0 | 486.0 | 477.5 |
| 2026-02-10 | 6.5 (-0.4) | 3.6 (0.0) | 1.67 (-0.02) | -209 | 31.29 | 0 | 0.0 | -11 | 1.65 | 668 | 485.0 | 500.0 | 500.0 | 485.0 |
| 2026-02-09 | 6.9 (+0.13) | 3.6 (0.0) | 1.69 (-0.01) | 119 | 11.54 | 0 | 0.0 | -5 | 0.48 | 1031 | 496.5 | 500.0 | 507.0 | 486.5 |
| 2026-02-06 | 6.77 (-0.45) | 3.6 (0.0) | 1.7 (-0.16) | -274 | 17.58 | 0 | 0.0 | -104 | 6.67 | 1559 | 488.0 | 503.0 | 503.0 | 477.0 |
| 2026-02-05 | 7.22 (+1.32) | 3.6 (0.0) | 1.86 (+0.2) | 867 | 25.39 | 0 | 0.0 | 131 | 3.84 | 3415 | 505.0 | 480.0 | 524.0 | 476.0 |
| 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 | 5.9 (-0.06) | 3.6 (0.0) | 1.66 (0.0) | -102 | 20.77 | 0 | 0.0 | -2 | 0.41 | 491 | 482.0 | 483.0 | 490.0 | 478.5 |
| 2026-02-03 | 5.96 (+0.28) | 3.6 (+0.01) | 1.66 (+0.01) | 172 | 23.18 | 0 | 0.0 | 5 | 0.67 | 742 | 481.5 | 483.0 | 490.5 | 475.0 |
| 2026-02-02 | 5.68 (0.0) | 3.59 (-0.09) | 1.65 (0.0) | -3 | 0.78 | -52 | 13.47 | -3 | 0.78 | 386 | 472.5 | 462.5 | 473.0 | 462.0 |
| 2026-01-30 | 5.68 (-0.05) | 3.68 (-0.26) | 1.65 (-0.02) | -104 | 11.69 | -165 | 18.54 | -12 | 1.35 | 890 | 471.0 | 483.0 | 483.0 | 465.0 |
| 2026-01-29 | 5.73 (-0.21) | 3.94 (-0.08) | 1.67 (-0.03) | -122 | 18.21 | -55 | 8.21 | -14 | 2.09 | 670 | 483.0 | 490.0 | 490.5 | 478.5 |
| 2026-01-28 | 5.94 (-0.07) | 4.02 (-0.06) | 1.7 (-0.02) | -72 | 10.21 | -38 | 5.39 | -18 | 2.55 | 705 | 489.0 | 501.0 | 502.0 | 484.0 |
| 2026-01-27 | 6.01 (-0.21) | 4.08 (-0.04) | 1.72 (-0.02) | -84 | 13.25 | -27 | 4.26 | -15 | 2.37 | 634 | 497.0 | 511.0 | 511.0 | 495.5 |
| 2026-01-26 | 6.22 (+0.09) | 4.12 (-0.07) | 1.74 (-0.01) | 54 | 4.18 | -42 | 3.25 | -1 | 0.08 | 1292 | 503.0 | 504.0 | 527.0 | 501.0 |
| 2026-01-23 | 6.13 (+0.15) | 4.19 (-0.02) | 1.75 (+0.05) | 106 | 13.62 | -14 | 1.8 | 29 | 3.73 | 778 | 493.0 | 490.5 | 507.0 | 486.5 |
| 2026-01-22 | 5.98 (+0.11) | 4.21 (0.0) | 1.7 (0.0) | 62 | 15.31 | 0 | 0.0 | -2 | 0.49 | 405 | 488.5 | 497.0 | 497.0 | 486.0 |
| 2026-01-21 | 5.87 (-0.08) | 4.21 (+0.12) | 1.7 (-0.04) | -56 | 12.61 | -39 | 8.78 | -21 | 4.73 | 444 | 486.5 | 491.0 | 497.0 | 483.5 |
| 2026-01-20 | 5.95 (+0.08) | 4.09 (-0.07) | 1.74 (+0.04) | 79 | 8.08 | -48 | 4.91 | 21 | 2.15 | 978 | 496.5 | 480.0 | 502.0 | 478.0 |
| 2026-01-19 | 5.87 (-0.03) | 4.16 (-0.17) | 1.7 (-0.06) | -16 | 2.16 | -104 | 14.05 | -38 | 5.14 | 740 | 478.0 | 483.0 | 485.0 | 478.0 |
| 2026-01-16 | 5.9 (-0.18) | 4.33 (-0.06) | 1.76 (-0.02) | -135 | 18.99 | -44 | 6.19 | -8 | 1.13 | 711 | 487.5 | 499.0 | 503.0 | 485.5 |
| 2026-01-15 | 6.08 (-0.21) | 4.39 (-0.05) | 1.78 (-0.01) | -127 | 17.86 | -29 | 4.08 | -8 | 1.13 | 711 | 493.5 | 493.0 | 494.5 | 485.0 |
| 2026-01-14 | 6.29 (-0.06) | 4.44 (-0.07) | 1.79 (0.0) | -46 | 9.5 | -50 | 10.33 | 2 | 0.41 | 484 | 495.0 | 496.5 | 502.0 | 493.0 |
| 2026-01-13 | 6.35 (-0.17) | 4.51 (0.0) | 1.79 (-0.01) | -125 | 15.28 | 0 | 0.0 | -12 | 1.47 | 818 | 496.5 | 509.0 | 510.0 | 496.5 |
| 2026-01-12 | 6.52 (-0.2) | 4.51 (-0.01) | 1.8 (-0.02) | -58 | 7.97 | -1 | 0.14 | -9 | 1.24 | 728 | 503.0 | 513.0 | 518.0 | 502.0 |
| 2026-01-09 | 6.72 (+0.18) | 4.52 (0.0) | 1.82 (+0.01) | 36 | 6.16 | 0 | 0.0 | 5 | 0.86 | 584 | 509.0 | 504.0 | 515.0 | 495.5 |
| 2026-01-08 | 6.54 (-0.28) | 4.52 (0.0) | 1.81 (-0.02) | -190 | 17.58 | 0 | 0.0 | -11 | 1.02 | 1081 | 503.0 | 517.0 | 522.0 | 502.0 |
| 2026-01-07 | 6.82 (-0.61) | 4.52 (+0.51) | 1.83 (-0.16) | -423 | 28.05 | 327 | 21.68 | -100 | 6.63 | 1508 | 520.0 | 538.0 | 541.0 | 519.0 |
| 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 | 7.43 (-0.13) | 4.01 (+0.53) | 1.99 (+0.17) | -120 | 5.28 | 337 | 14.83 | 105 | 4.62 | 2272 | 536.0 | 521.0 | 541.0 | 515.0 |
| 2026-01-05 | 7.56 (-0.55) | 3.48 (+0.53) | 1.82 (-0.02) | -436 | 35.05 | 338 | 27.17 | -13 | 1.05 | 1244 | 519.0 | 527.0 | 531.0 | 518.0 |
| 2026-01-02 | 8.11 (-0.53) | 2.95 (+0.54) | 1.84 (-0.05) | -308 | 20.47 | 347 | 23.06 | -31 | 2.06 | 1505 | 519.0 | 531.0 | 538.0 | 518.0 |
| 2025-12-31 | 8.64 (-0.22) | 2.41 (+0.55) | 1.89 (+0.01) | -115 | 6.56 | 352 | 20.09 | 10 | 0.57 | 1752 | 528.0 | 525.0 | 536.0 | 518.0 |
| 2025-12-30 | 8.86 (-0.21) | 1.86 (+0.55) | 1.88 (+0.04) | -156 | 9.41 | 353 | 21.29 | 21 | 1.27 | 1658 | 518.0 | 515.0 | 529.0 | 505.0 |
| 2025-12-29 | 9.07 (+0.21) | 1.31 (-0.14) | 1.84 (+0.06) | 83 | 2.72 | -89 | 2.91 | 40 | 1.31 | 3055 | 512.0 | 514.0 | 535.0 | 510.0 |
| 2025-12-26 | 8.86 (-0.43) | 1.45 (+0.27) | 1.78 (+0.09) | -401 | 25.54 | 169 | 10.76 | 60 | 3.82 | 1570 | 500.0 | 507.0 | 518.0 | 496.5 |
| 2025-12-24 | 9.29 (-0.06) | 1.18 (0.0) | 1.69 (-0.01) | -28 | 5.51 | 0 | 0.0 | -8 | 1.57 | 508 | 496.0 | 501.0 | 507.0 | 492.0 |
| 2025-12-23 | 9.35 (-0.17) | 1.18 (0.0) | 1.7 (-0.01) | -54 | 13.95 | 0 | 0.0 | -3 | 0.78 | 387 | 502.0 | 510.0 | 511.0 | 502.0 |
| 2025-12-22 | 9.52 (-0.39) | 1.18 (0.0) | 1.71 (-0.06) | -285 | 25.24 | 0 | 0.0 | -39 | 3.45 | 1129 | 504.0 | 522.0 | 529.0 | 501.0 |
| 2025-12-19 | 9.91 (+0.38) | 1.18 (0.0) | 1.77 (+0.09) | 264 | 13.34 | 0 | 0.0 | 59 | 2.98 | 1979 | 514.0 | 501.0 | 526.0 | 501.0 |
| 2025-12-18 | 9.53 (-0.37) | 1.18 (0.0) | 1.68 (+0.02) | -223 | 29.3 | 0 | 0.0 | 12 | 1.58 | 761 | 494.5 | 484.5 | 494.5 | 478.0 |
| 2025-12-17 | 9.9 (-0.61) | 1.18 (0.0) | 1.66 (-0.01) | -406 | 35.58 | 0 | 0.0 | -9 | 0.79 | 1141 | 485.0 | 502.0 | 506.0 | 482.5 |
| 2025-12-16 | 10.51 (-0.46) | 1.18 (+0.21) | 1.67 (-0.03) | -232 | 22.22 | 134 | 12.84 | -21 | 2.01 | 1044 | 500.0 | 512.0 | 520.0 | 499.0 |
| 2025-12-15 | 10.97 (-0.83) | 0.97 (+0.53) | 1.7 (-0.08) | -488 | 35.08 | 342 | 24.59 | -51 | 3.67 | 1391 | 511.0 | 519.0 | 523.0 | 505.0 |
| 2025-12-12 | 11.8 (+1.64) | 0.44 (+0.01) | 1.78 (+0.07) | 1038 | 32.56 | 5 | 0.16 | 46 | 1.44 | 3188 | 527.0 | 511.0 | 544.0 | 511.0 |
| 2025-12-11 | 10.16 (+0.51) | 0.43 (+0.09) | 1.71 (0.0) | 338 | 21.56 | 58 | 3.7 | 3 | 0.19 | 1568 | 505.0 | 495.0 | 520.0 | 495.0 |
| 2025-12-10 | 9.65 (+0.28) | 0.34 (+0.01) | 1.71 (+0.05) | 188 | 13.82 | 9 | 0.66 | 27 | 1.99 | 1360 | 495.0 | 473.0 | 502.0 | 471.5 |
| 2025-12-09 | 9.37 (-0.12) | 0.33 (+0.13) | 1.66 (0.0) | -63 | 11.6 | 85 | 15.65 | 2 | 0.37 | 543 | 469.0 | 463.5 | 474.0 | 458.0 |
| 2025-12-08 | 9.49 (-0.23) | 0.2 (0.0) | 1.66 (0.0) | -12 | 1.18 | 0 | 0.0 | 3 | 0.3 | 1015 | 463.5 | 475.0 | 481.5 | 461.0 |
| 2025-12-05 | 9.72 (-0.4) | 0.2 (0.0) | 1.66 (-0.01) | -195 | 21.74 | 0 | 0.0 | -7 | 0.78 | 897 | 472.5 | 491.0 | 494.0 | 471.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 10.12 (+0.04) | 0.2 (0.0) | 1.67 (0.0) | 22 | 5.43 | 0 | 0.0 | -3 | 0.74 | 405 | 490.5 | 492.5 | 501.0 | 490.5 |
| 2025-12-03 | 10.08 (-0.07) | 0.2 (0.0) | 1.67 (-0.01) | -111 | 12.88 | 0 | 0.0 | -4 | 0.46 | 862 | 492.5 | 508.0 | 508.0 | 487.0 |
| 2025-12-02 | 10.15 (+0.04) | 0.2 (0.0) | 1.68 (0.0) | -10 | 1.85 | 0 | 0.0 | 0 | 0.0 | 540 | 499.5 | 502.0 | 504.0 | 494.0 |
| 2025-12-01 | 10.11 (-0.48) | 0.2 (0.0) | 1.68 (-0.1) | -162 | 14.07 | 0 | 0.0 | -63 | 5.47 | 1151 | 497.5 | 516.0 | 519.0 | 495.0 |
| 2025-11-28 | 10.59 (+0.98) | 0.2 (-0.01) | 1.78 (-0.09) | 705 | 28.89 | 0 | 0.0 | 49 | 2.01 | 2440 | 516.0 | 497.0 | 525.0 | 490.5 |
| 2025-11-27 | 9.61 (+0.1) | 0.21 (0.0) | 1.87 (+0.01) | 10 | 1.39 | 0 | 0.0 | 9 | 1.25 | 720 | 485.0 | 485.5 | 492.0 | 481.0 |
| 2025-11-26 | 9.51 (+0.33) | 0.21 (0.0) | 1.86 (+0.02) | 182 | 16.79 | 0 | 0.0 | 10 | 0.92 | 1084 | 481.5 | 468.0 | 484.0 | 467.0 |
| 2025-11-25 | 9.18 (-0.03) | 0.21 (0.0) | 1.84 (+0.03) | 34 | 5.79 | 0 | 0.0 | 14 | 2.39 | 587 | 463.0 | 452.0 | 465.5 | 452.0 |
| 2025-11-24 | 9.21 (-0.1) | 0.21 (0.0) | 1.81 (-0.01) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 467 | 448.0 | 436.0 | 448.0 | 431.0 |
| 2025-11-21 | 9.31 (-0.14) | 0.21 (0.0) | 1.82 (+0.01) | -98 | 15.01 | 0 | 0.0 | 5 | 0.77 | 653 | 430.0 | 437.5 | 443.0 | 426.0 |
| 2025-11-20 | 9.45 (-0.35) | 0.21 (0.0) | 1.81 (+0.05) | -169 | 22.99 | 0 | 0.0 | 29 | 3.95 | 735 | 447.5 | 438.0 | 453.5 | 427.5 |
| 2025-11-19 | 9.8 (-0.01) | 0.21 (0.0) | 1.76 (+0.01) | -40 | 9.59 | 0 | 0.0 | 6 | 1.44 | 417 | 429.0 | 428.5 | 435.0 | 420.0 |
| 2025-11-18 | 9.81 (-0.26) | 0.21 (0.0) | 1.75 (-0.02) | -259 | 20.82 | 0 | 0.0 | -16 | 1.29 | 1244 | 428.0 | 449.0 | 450.0 | 423.5 |
| 2025-11-17 | 10.07 (+0.03) | 0.21 (0.0) | 1.77 (-0.01) | -175 | 20.54 | 0 | 0.0 | -4 | 0.47 | 852 | 450.0 | 463.0 | 463.0 | 447.0 |
| 2025-11-14 | 10.04 (-0.25) | 0.21 (0.0) | 1.78 (-0.02) | -65 | 9.98 | 0 | 0.0 | -10 | 1.54 | 651 | 452.5 | 449.5 | 454.5 | 446.5 |
| 2025-11-13 | 10.29 (-0.49) | 0.21 (0.0) | 1.8 (-0.04) | -321 | 14.81 | 0 | 0.0 | -26 | 1.2 | 2167 | 457.0 | 467.0 | 472.5 | 450.5 |
| 2025-11-12 | 10.78 (-0.67) | 0.21 (0.0) | 1.84 (-0.04) | -295 | 26.27 | 0 | 0.0 | -21 | 1.87 | 1123 | 470.5 | 477.5 | 488.0 | 470.5 |
| 2025-11-11 | 11.45 (+0.19) | 0.21 (0.0) | 1.88 (-0.01) | -261 | 23.47 | 0 | 0.0 | -9 | 0.81 | 1112 | 480.5 | 495.0 | 495.0 | 480.0 |
| 2025-11-10 | 11.26 (+0.32) | 0.21 (-0.12) | 1.89 (-0.01) | -53 | 6.58 | -67 | 8.31 | -3 | 0.37 | 806 | 490.0 | 500.0 | 500.0 | 487.0 |
| 2025-11-07 | 10.94 (+0.15) | 0.33 (0.0) | 1.9 (-0.05) | -316 | 36.92 | 0 | 0.0 | -28 | 3.27 | 856 | 496.5 | 501.0 | 505.0 | 496.5 |
| 2025-11-06 | 10.79 (+0.15) | 0.33 (0.0) | 1.95 (-0.01) | -271 | 20.75 | 0 | 0.0 | -6 | 0.46 | 1306 | 508.0 | 504.0 | 517.0 | 501.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 10.64 (-0.51) | 0.33 (0.0) | 1.96 (-0.04) | -245 | 23.56 | 0 | 0.0 | -26 | 2.5 | 1040 | 510.0 | 501.0 | 515.0 | 496.5 |
| 2025-11-04 | 11.15 (-1.04) | 0.33 (0.0) | 2.0 (-0.11) | -472 | 24.65 | 0 | 0.0 | -60 | 3.13 | 1915 | 511.0 | 520.0 | 530.0 | 505.0 |
| 2025-11-03 | 12.19 (-0.49) | 0.33 (-0.43) | 2.11 (-0.01) | -355 | 19.42 | -249 | 13.62 | -8 | 0.44 | 1828 | 543.0 | 573.0 | 575.0 | 535.0 |
| 2025-10-31 | 12.68 (+0.22) | 0.76 (+0.01) | 2.12 (+0.11) | 113 | 5.12 | 3 | 0.14 | 66 | 2.99 | 2205 | 563.0 | 538.0 | 576.0 | 535.0 |
| 2025-10-30 | 12.46 (+0.31) | 0.75 (0.0) | 2.01 (+0.1) | 176 | 14.08 | 0 | 0.0 | 58 | 4.64 | 1250 | 533.0 | 523.0 | 541.0 | 513.0 |
| 2025-10-29 | 12.15 (-0.01) | 0.75 (-0.13) | 1.91 (-0.01) | -22 | 2.5 | -73 | 8.3 | -6 | 0.68 | 880 | 523.0 | 531.0 | 535.0 | 514.0 |
| 2025-10-28 | 12.16 (+0.11) | 0.88 (0.0) | 1.92 (0.0) | 64 | 12.05 | 0 | 0.0 | 1 | 0.19 | 531 | 527.0 | 530.0 | 536.0 | 526.0 |
| 2025-10-27 | 12.05 (-0.38) | 0.88 (0.0) | 1.92 (-0.06) | -331 | 17.17 | 0 | 0.0 | -38 | 1.97 | 1928 | 532.0 | 565.0 | 566.0 | 524.0 |
| 2025-10-23 | 12.43 (+0.02) | 0.88 (0.0) | 1.98 (+0.05) | 41 | 3.5 | 0 | 0.0 | 28 | 2.39 | 1171 | 555.0 | 535.0 | 566.0 | 535.0 |
| 2025-10-22 | 12.41 (-0.06) | 0.88 (-0.08) | 1.93 (+0.03) | -44 | 9.34 | 0 | 0.0 | 18 | 3.82 | 471 | 544.0 | 535.0 | 548.0 | 530.0 |
| 2025-10-21 | 12.47 (+0.05) | 0.96 (0.0) | 1.9 (-0.13) | 47 | 8.08 | 0 | 0.0 | -71 | 12.2 | 582 | 537.0 | 539.0 | 542.0 | 531.0 |
| 2025-10-20 | 12.42 (-0.35) | 0.96 (+0.04) | 2.03 (-0.1) | -122 | 13.44 | 21 | 2.31 | -63 | 6.94 | 908 | 537.0 | 548.0 | 550.0 | 536.0 |
| 2025-10-17 | 12.77 (-0.46) | 0.92 (0.0) | 2.13 (+0.24) | -500 | 26.87 | 0 | 0.0 | 144 | 7.74 | 1861 | 544.0 | 527.0 | 554.0 | 523.0 |
| 2025-10-16 | 13.23 (-0.22) | 0.92 (0.0) | 1.89 (+0.01) | -125 | 17.56 | 0 | 0.0 | 5 | 0.7 | 712 | 528.0 | 520.0 | 530.0 | 516.0 |
| 2025-10-15 | 13.45 (-0.02) | 0.92 (0.0) | 1.88 (+0.02) | -28 | 4.92 | 0 | 0.0 | 10 | 1.76 | 569 | 517.0 | 512.0 | 520.0 | 503.0 |
| 2025-10-14 | 13.47 (-0.31) | 0.92 (0.0) | 1.86 (+0.04) | -164 | 17.26 | 0 | 0.0 | 26 | 2.74 | 950 | 505.0 | 515.0 | 533.0 | 505.0 |
| 2025-10-13 | 13.78 (-0.23) | 0.92 (0.0) | 1.82 (0.0) | -110 | 22.36 | 0 | 0.0 | 0 | 0.0 | 492 | 507.0 | 495.0 | 507.0 | 490.5 |
| 2025-10-09 | 14.01 (-0.23) | 0.92 (0.0) | 1.82 (-0.01) | -85 | 17.75 | 0 | 0.0 | -6 | 1.25 | 479 | 513.0 | 521.0 | 523.0 | 511.0 |
| 2025-10-08 | 14.24 (-0.11) | 0.92 (0.0) | 1.83 (+0.01) | -113 | 16.42 | 0 | 0.0 | 5 | 0.73 | 688 | 513.0 | 511.0 | 525.0 | 504.0 |
| 2025-10-07 | 14.35 (+0.07) | 0.92 (0.0) | 1.82 (+0.01) | 25 | 3.84 | 0 | 0.0 | 7 | 1.08 | 651 | 521.0 | 514.0 | 530.0 | 514.0 |
| 2025-10-03 | 14.28 (-0.05) | 0.92 (0.0) | 1.81 (-0.01) | -41 | 8.33 | 0 | 0.0 | -7 | 1.42 | 492 | 521.0 | 531.0 | 533.0 | 519.0 |
| 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 | 14.33 (-0.28) | 0.92 (0.0) | 1.82 (-0.01) | -216 | 22.09 | 0 | 0.0 | -4 | 0.41 | 978 | 528.0 | 535.0 | 543.0 | 526.0 |
| 2025-10-01 | 14.61 (-0.11) | 0.92 (0.0) | 1.83 (0.0) | -91 | 17.91 | 0 | 0.0 | -3 | 0.59 | 508 | 526.0 | 526.0 | 532.0 | 520.0 |
| 2025-09-30 | 14.72 (+0.01) | 0.92 (0.0) | 1.83 (+0.01) | 11 | 2.66 | 0 | 0.0 | 5 | 1.21 | 413 | 524.0 | 515.0 | 529.0 | 515.0 |
| 2025-09-26 | 14.71 (-0.15) | 0.92 (0.0) | 1.82 (-0.01) | -130 | 16.67 | 0 | 0.0 | -5 | 0.64 | 780 | 514.0 | 531.0 | 531.0 | 511.0 |
| 2025-09-25 | 14.86 (-0.27) | 0.92 (0.0) | 1.83 (+0.01) | -228 | 45.06 | 0 | 0.0 | 5 | 0.99 | 506 | 533.0 | 540.0 | 543.0 | 527.0 |
| 2025-09-24 | 15.13 (-0.22) | 0.92 (0.0) | 1.82 (-0.01) | -145 | 22.31 | 0 | 0.0 | -3 | 0.46 | 650 | 536.0 | 549.0 | 549.0 | 533.0 |
| 2025-09-23 | 15.35 (-0.11) | 0.92 (0.0) | 1.83 (-0.03) | -83 | 12.44 | 0 | 0.0 | -20 | 3.0 | 667 | 544.0 | 556.0 | 558.0 | 542.0 |
| 2025-09-22 | 15.46 (-0.41) | 0.92 (0.0) | 1.86 (+0.02) | -238 | 29.68 | 0 | 0.0 | 13 | 1.62 | 802 | 548.0 | 548.0 | 560.0 | 543.0 |
| 2025-09-19 | 15.87 (-0.43) | 0.92 (0.0) | 1.84 (-0.01) | -158 | 26.83 | 0 | 0.0 | -8 | 1.36 | 589 | 543.0 | 554.0 | 559.0 | 542.0 |
| 2025-09-18 | 16.3 (-0.28) | 0.92 (-0.02) | 1.85 (+0.01) | -166 | 32.11 | -10 | 1.93 | 5 | 0.97 | 517 | 554.0 | 550.0 | 559.0 | 548.0 |
| 2025-09-17 | 16.58 (-0.24) | 0.94 (-0.29) | 1.84 (-0.03) | -23 | 1.77 | -170 | 13.06 | -14 | 1.08 | 1302 | 547.0 | 568.0 | 573.0 | 545.0 |
| 2025-09-16 | 16.82 (-0.14) | 1.23 (-0.6) | 1.87 (0.0) | -70 | 5.41 | -345 | 26.64 | -4 | 0.31 | 1295 | 564.0 | 562.0 | 565.0 | 549.0 |
| 2025-09-15 | 16.96 (+0.8) | 1.83 (-0.69) | 1.87 (-0.08) | 543 | 31.74 | -404 | 23.61 | -44 | 2.57 | 1711 | 560.0 | 586.0 | 586.0 | 560.0 |
| 2025-09-12 | 16.16 (+0.21) | 2.52 (0.0) | 1.95 (-0.03) | 166 | 14.94 | 0 | 0.0 | -16 | 1.44 | 1111 | 586.0 | 610.0 | 614.0 | 585.0 |
| 2025-09-11 | 15.95 (+0.27) | 2.52 (0.0) | 1.98 (-0.01) | 198 | 20.58 | 0 | 0.0 | -6 | 0.62 | 962 | 604.0 | 610.0 | 619.0 | 600.0 |
| 2025-09-10 | 15.68 (-0.17) | 2.52 (0.0) | 1.99 (-0.07) | 67 | 7.13 | 0 | 0.0 | -39 | 4.15 | 940 | 612.0 | 618.0 | 622.0 | 607.0 |
| 2025-09-09 | 15.85 (+0.45) | 2.52 (0.0) | 2.06 (-0.07) | -101 | 6.08 | 0 | 0.0 | -42 | 2.53 | 1660 | 613.0 | 636.0 | 636.0 | 603.0 |
| 2025-09-08 | 15.4 (+0.07) | 2.52 (0.0) | 2.13 (+0.1) | 58 | 2.35 | 0 | 0.0 | 56 | 2.27 | 2471 | 631.0 | 611.0 | 641.0 | 608.0 |
| 2025-09-05 | 15.33 (-0.3) | 2.52 (+0.04) | 2.03 (+0.05) | -133 | 9.81 | 25 | 1.84 | 32 | 2.36 | 1356 | 607.0 | 609.0 | 620.0 | 601.0 |
| 2025-09-04 | 15.63 (-0.22) | 2.48 (+0.24) | 1.98 (-0.08) | -3 | 0.16 | 135 | 6.98 | -52 | 2.69 | 1934 | 600.0 | 617.0 | 620.0 | 597.0 |
| 2025-09-03 | 15.85 (+0.07) | 2.24 (+0.52) | 2.06 (+0.12) | 164 | 5.41 | 308 | 10.15 | 70 | 2.31 | 3033 | 617.0 | 583.0 | 625.0 | 578.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 15.78 (-0.16) | 1.72 (-0.36) | 1.94 (-0.04) | 21 | 0.79 | -209 | 7.82 | -21 | 0.79 | 2674 | 583.0 | 609.0 | 609.0 | 570.0 |
| 2025-09-01 | 15.94 (+0.24) | 2.08 (+0.04) | 1.98 (-0.18) | 129 | 3.03 | 20 | 0.47 | -106 | 2.49 | 4263 | 598.0 | 630.0 | 636.0 | 575.0 |
| 2025-08-29 | 15.7 (+2.21) | 2.04 (+0.03) | 2.16 (+0.02) | 1356 | 27.02 | 19 | 0.38 | 14 | 0.28 | 5019 | 638.0 | 591.0 | 643.0 | 585.0 |
| 2025-08-28 | 13.49 (+1.55) | 2.01 (0.0) | 2.14 (+0.01) | 863 | 20.13 | 0 | 0.0 | 4 | 0.09 | 4288 | 594.0 | 571.0 | 598.0 | 570.0 |
| 2025-08-27 | 11.94 (+0.44) | 2.01 (+0.13) | 2.13 (+0.16) | 119 | 2.04 | 72 | 1.24 | 95 | 1.63 | 5825 | 569.0 | 545.0 | 575.0 | 541.0 |
| 2025-08-26 | 11.5 (+1.12) | 1.88 (+0.06) | 1.97 (+0.04) | 590 | 15.41 | 36 | 0.94 | 21 | 0.55 | 3829 | 535.0 | 489.0 | 535.0 | 483.0 |
| 2025-08-25 | 10.38 (-0.87) | 1.82 (+0.01) | 1.93 (-0.08) | -533 | 33.97 | 6 | 0.38 | -42 | 2.68 | 1569 | 487.0 | 498.0 | 500.0 | 487.0 |
| 2025-08-22 | 11.25 (-0.32) | 1.81 (+0.36) | 2.01 (+0.11) | -295 | 9.47 | 210 | 6.74 | 60 | 1.93 | 3114 | 482.0 | 478.0 | 506.0 | 478.0 |
| 2025-08-21 | 11.57 (+0.42) | 1.45 (+0.06) | 1.9 (+0.02) | 199 | 15.89 | 38 | 3.04 | 12 | 0.96 | 1252 | 477.5 | 455.0 | 481.5 | 455.0 |
| 2025-08-20 | 11.15 (+0.03) | 1.39 (+0.03) | 1.88 (0.0) | -127 | 10.99 | 15 | 1.3 | 3 | 0.26 | 1156 | 450.5 | 464.5 | 465.0 | 446.5 |
| 2025-08-19 | 11.12 (-0.16) | 1.36 (0.0) | 1.88 (+0.04) | -204 | 16.22 | -1 | 0.08 | 20 | 1.59 | 1258 | 466.0 | 469.0 | 484.0 | 464.5 |
| 2025-08-18 | 11.28 (+0.18) | 1.36 (+0.04) | 1.84 (0.0) | 117 | 20.53 | 25 | 4.39 | -1 | 0.18 | 570 | 467.5 | 468.0 | 473.0 | 460.0 |
| 2025-08-15 | 11.1 (-0.45) | 1.32 (0.0) | 1.84 (+0.01) | -203 | 26.13 | 0 | 0.0 | 10 | 1.29 | 777 | 465.0 | 476.0 | 480.0 | 465.0 |
| 2025-08-14 | 11.55 (-0.09) | 1.32 (0.0) | 1.83 (-0.01) | 40 | 12.74 | 0 | 0.0 | -8 | 2.55 | 314 | 475.5 | 480.0 | 481.0 | 472.5 |
| 2025-08-13 | 11.64 (-0.25) | 1.32 (+0.03) | 1.84 (+0.01) | -69 | 8.48 | 15 | 1.84 | 5 | 0.61 | 814 | 474.0 | 482.0 | 490.0 | 473.0 |
| 2025-08-12 | 11.89 (-0.06) | 1.29 (+0.06) | 1.83 (+0.02) | -1 | 0.15 | 35 | 5.3 | 11 | 1.67 | 660 | 476.0 | 473.0 | 482.0 | 469.5 |
| 2025-08-11 | 11.95 (+0.21) | 1.23 (-0.05) | 1.81 (0.0) | 161 | 22.52 | -30 | 4.2 | 5 | 0.7 | 715 | 471.0 | 470.0 | 476.5 | 464.0 |
| 2025-08-08 | 11.74 (-0.25) | 1.28 (-0.06) | 1.81 (-0.01) | -47 | 4.2 | -30 | 2.68 | -8 | 0.72 | 1118 | 472.5 | 485.0 | 486.0 | 469.0 |
| 2025-08-07 | 11.99 (+0.3) | 1.34 (-0.06) | 1.82 (0.0) | 179 | 22.95 | -35 | 4.49 | -1 | 0.13 | 780 | 481.0 | 481.0 | 490.0 | 481.0 |
| 2025-08-06 | 11.69 (+0.18) | 1.4 (0.0) | 1.82 (-0.01) | -47 | 2.63 | 0 | 0.0 | -4 | 0.22 | 1786 | 477.0 | 480.0 | 482.5 | 467.0 |
| 2025-08-05 | 11.51 (-0.38) | 1.4 (0.0) | 1.83 (-0.02) | -252 | 30.0 | -5 | 0.6 | -13 | 1.55 | 840 | 485.0 | 496.5 | 499.0 | 485.0 |
| 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 | 11.89 (-0.14) | 1.4 (+0.03) | 1.85 (-0.07) | -105 | 15.84 | 18 | 2.71 | -42 | 6.33 | 663 | 490.0 | 493.0 | 498.5 | 488.5 |
| 2025-08-01 | 12.03 (+0.61) | 1.37 (+0.02) | 1.92 (+0.07) | 221 | 15.98 | 14 | 1.01 | 44 | 3.18 | 1383 | 498.5 | 475.0 | 505.0 | 468.5 |
| 2025-07-31 | 11.42 (-0.52) | 1.35 (0.0) | 1.85 (+0.02) | -386 | 26.53 | 0 | 0.0 | 8 | 0.55 | 1455 | 485.0 | 500.0 | 505.0 | 485.0 |
| 2025-07-30 | 11.94 (-1.11) | 1.35 (+0.04) | 1.83 (+0.03) | -716 | 25.55 | 24 | 0.86 | 22 | 0.79 | 2802 | 495.5 | 510.0 | 533.0 | 495.5 |
| 2025-07-29 | 13.05 (-0.02) | 1.31 (+0.03) | 1.8 (-0.04) | -82 | 7.57 | 16 | 1.48 | -29 | 2.68 | 1083 | 495.0 | 506.0 | 510.0 | 494.0 |
| 2025-07-28 | 13.07 (-0.19) | 1.28 (+0.07) | 1.84 (+0.07) | -116 | 8.34 | 39 | 2.8 | 43 | 3.09 | 1391 | 506.0 | 503.0 | 520.0 | 499.0 |
| 2025-07-25 | 13.26 (-0.06) | 1.21 (+0.04) | 1.77 (+0.02) | 6 | 0.94 | 24 | 3.77 | 12 | 1.88 | 637 | 500.0 | 505.0 | 510.0 | 500.0 |
| 2025-07-24 | 13.32 (-0.19) | 1.17 (+0.02) | 1.75 (-0.06) | -132 | 18.46 | 13 | 1.82 | -36 | 5.03 | 715 | 501.0 | 507.0 | 513.0 | 498.0 |
| 2025-07-23 | 13.51 (0.0) | 1.15 (+0.22) | 1.81 (+0.05) | 56 | 4.12 | 130 | 9.57 | 29 | 2.13 | 1359 | 503.0 | 485.5 | 510.0 | 483.0 |
| 2025-07-22 | 13.51 (+0.31) | 0.93 (-0.18) | 1.76 (-0.03) | 192 | 14.13 | -52 | 3.83 | -19 | 1.4 | 1359 | 482.0 | 507.0 | 511.0 | 482.0 |
| 2025-07-21 | 13.2 (-0.19) | 1.11 (-0.09) | 1.79 (+0.01) | -170 | 16.11 | -52 | 4.93 | 4 | 0.38 | 1055 | 504.0 | 520.0 | 520.0 | 503.0 |
| 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 | 7.34 (+0.59) | 2.97 (-0.04) | 1.75 (-0.16) | 274 | 7.2 | -25 | 0.66 | -104 | 2.73 | 3804 | 631.0 | 726.0 | 727.0 | 631.0 |
| 2026-07-09 | 6.75 (+0.19) | 3.01 (+0.24) | 1.91 (-0.12) | -79 | 2.17 | 152 | 4.17 | -71 | 1.95 | 3647 | 721.0 | 796.0 | 798.0 | 704.0 |
| 2026-07-03 | 6.56 (-0.3) | 2.77 (+0.22) | 2.03 (+0.28) | -731 | 10.4 | 143 | 2.03 | 175 | 2.49 | 7032 | 787.0 | 667.0 | 838.0 | 653.0 |
| 2026-06-26 | 6.86 (-0.27) | 2.55 (+0.05) | 1.75 (-0.03) | -62 | 2.15 | 29 | 1.0 | -18 | 0.62 | 2888 | 675.0 | 729.0 | 747.0 | 674.0 |
| 2026-06-18 | 7.13 (+0.2) | 2.5 (-0.65) | 1.78 (+0.01) | 210 | 8.63 | -415 | 17.06 | 6 | 0.25 | 2432 | 715.0 | 723.0 | 738.0 | 687.0 |
| 2026-06-12 | 6.93 (+0.65) | 3.15 (-0.3) | 1.77 (-0.05) | 471 | 11.39 | -196 | 4.74 | -34 | 0.82 | 4134 | 706.0 | 708.0 | 754.0 | 663.0 |
| 2026-06-05 | 6.28 (-0.12) | 3.45 (-0.12) | 1.82 (-0.03) | -253 | 6.68 | -74 | 1.96 | -20 | 0.53 | 3785 | 786.0 | 833.0 | 833.0 | 785.0 |
| 2026-05-29 | 6.4 (-1.65) | 3.57 (+0.03) | 1.85 (+0.01) | -729 | 7.56 | 16 | 0.17 | 8 | 0.08 | 9647 | 826.0 | 910.0 | 919.0 | 812.0 |
| 2026-05-22 | 8.05 (+0.28) | 3.54 (+0.74) | 1.84 (+0.07) | 162 | 0.94 | 476 | 2.75 | 49 | 0.28 | 17321 | 896.0 | 879.0 | 939.0 | 835.0 |
| 2026-05-15 | 7.77 (+0.12) | 2.8 (-0.29) | 1.77 (+0.15) | 35 | 0.36 | -187 | 1.91 | 96 | 0.98 | 9798 | 875.0 | 810.0 | 888.0 | 792.0 |
| 2026-05-08 | 7.65 (+0.13) | 3.09 (-0.15) | 1.62 (-0.01) | 33 | 0.34 | -95 | 0.97 | -7 | 0.07 | 9792 | 802.0 | 883.0 | 898.0 | 798.0 |
| 2026-04-30 | 7.52 (+0.32) | 3.24 (-0.65) | 1.63 (-0.02) | 258 | 3.83 | -411 | 6.09 | -12 | 0.18 | 6744 | 873.0 | 913.0 | 915.0 | 861.0 |
| 2026-04-24 | 7.2 (-0.53) | 3.89 (-0.65) | 1.65 (-0.09) | -436 | 3.01 | -84 | 0.58 | -60 | 0.41 | 14492 | 909.0 | 973.0 | 997.0 | 875.0 |
| 2026-04-17 | 7.73 (-0.85) | 4.54 (+0.14) | 1.74 (-0.17) | -723 | 5.19 | 87 | 0.62 | -112 | 0.8 | 13932 | 957.0 | 910.0 | 982.0 | 895.0 |
| 2026-04-10 | 8.58 (-0.18) | 4.4 (+0.1) | 1.91 (+0.02) | -189 | 1.38 | 61 | 0.45 | 13 | 0.09 | 13695 | 922.0 | 800.0 | 948.0 | 795.0 |
| 2026-04-02 | 8.76 (-0.63) | 4.3 (+0.34) | 1.89 (-0.48) | -557 | 3.38 | 221 | 1.34 | -306 | 1.86 | 16464 | 775.0 | 816.0 | 868.0 | 760.0 |
| 2026-03-27 | 9.39 (+0.15) | 3.96 (+0.75) | 2.37 (+0.13) | 123 | 0.69 | 480 | 2.69 | 83 | 0.47 | 17840 | 829.0 | 690.0 | 852.0 | 677.0 |
| 2026-03-20 | 9.24 (-0.44) | 3.21 (-0.42) | 2.24 (-0.09) | -267 | 1.69 | -270 | 1.71 | -59 | 0.37 | 15791 | 724.0 | 709.0 | 785.0 | 680.0 |
| 2026-03-13 | 9.68 (+0.17) | 3.63 (-0.43) | 2.33 (+0.15) | 396 | 2.71 | -274 | 1.88 | 100 | 0.68 | 14613 | 698.0 | 558.0 | 706.0 | 555.0 |
| 2026-03-06 | 9.51 (+0.56) | 4.06 (+0.46) | 2.18 (+0.25) | 791 | 3.26 | 296 | 1.22 | 159 | 0.66 | 24256 | 620.0 | 584.0 | 697.0 | 583.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 8.95 (+2.74) | 3.6 (0.0) | 1.93 (+0.28) | 1932 | 29.47 | 0 | 0.0 | 176 | 2.68 | 6555 | 570.0 | 488.0 | 570.0 | 487.0 |
| 2026-02-11 | 6.21 (-0.56) | 3.6 (0.0) | 1.65 (-0.05) | -218 | 9.78 | 0 | 0.0 | -28 | 1.26 | 2230 | 485.0 | 500.0 | 507.0 | 477.5 |
| 2026-02-06 | 6.77 (+1.09) | 3.6 (-0.08) | 1.7 (+0.05) | 660 | 10.01 | -52 | 0.79 | 27 | 0.41 | 6596 | 488.0 | 462.5 | 524.0 | 462.0 |
| 2026-01-30 | 5.68 (-0.45) | 3.68 (-0.51) | 1.65 (-0.1) | -328 | 7.82 | -327 | 7.8 | -60 | 1.43 | 4192 | 471.0 | 504.0 | 527.0 | 465.0 |
| 2026-01-23 | 6.13 (+0.23) | 4.19 (-0.14) | 1.75 (-0.01) | 175 | 5.23 | -205 | 6.13 | -11 | 0.33 | 3346 | 493.0 | 483.0 | 507.0 | 478.0 |
| 2026-01-16 | 5.9 (-0.82) | 4.33 (-0.19) | 1.76 (-0.06) | -491 | 14.22 | -124 | 3.59 | -35 | 1.01 | 3454 | 487.5 | 513.0 | 518.0 | 485.0 |
| 2026-01-09 | 6.72 (-1.39) | 4.52 (+1.57) | 1.82 (-0.02) | -1133 | 16.93 | 1002 | 14.97 | -14 | 0.21 | 6692 | 509.0 | 527.0 | 541.0 | 495.5 |
| 2026-01-02 | 8.11 (-0.75) | 2.95 (+1.5) | 1.84 (+0.06) | -496 | 6.22 | 963 | 12.08 | 40 | 0.5 | 7971 | 519.0 | 514.0 | 538.0 | 505.0 |
| 2025-12-26 | 8.86 (-1.05) | 1.45 (+0.27) | 1.78 (+0.01) | -768 | 21.36 | 169 | 4.7 | 10 | 0.28 | 3596 | 500.0 | 522.0 | 529.0 | 492.0 |
| 2025-12-19 | 9.91 (-1.89) | 1.18 (+0.74) | 1.77 (-0.01) | -1085 | 17.17 | 476 | 7.53 | -10 | 0.16 | 6318 | 514.0 | 519.0 | 526.0 | 478.0 |
| 2025-12-12 | 11.8 (+2.08) | 0.44 (+0.24) | 1.78 (+0.12) | 1489 | 19.4 | 157 | 2.05 | 81 | 1.06 | 7676 | 527.0 | 475.0 | 544.0 | 458.0 |
| 2025-12-05 | 9.72 (-0.87) | 0.2 (0.0) | 1.66 (-0.12) | -456 | 11.82 | 0 | 0.0 | -77 | 2.0 | 3857 | 472.5 | 516.0 | 519.0 | 471.5 |
| 2025-11-28 | 10.59 (+1.28) | 0.2 (-0.01) | 1.78 (-0.04) | 931 | 17.56 | 0 | 0.0 | 82 | 1.55 | 5301 | 516.0 | 436.0 | 525.0 | 431.0 |
| 2025-11-21 | 9.31 (-0.73) | 0.21 (0.0) | 1.82 (+0.04) | -741 | 18.99 | 0 | 0.0 | 20 | 0.51 | 3902 | 430.0 | 463.0 | 463.0 | 420.0 |
| 2025-11-14 | 10.04 (-0.9) | 0.21 (-0.12) | 1.78 (-0.12) | -995 | 16.98 | -67 | 1.14 | -69 | 1.18 | 5860 | 452.5 | 500.0 | 500.0 | 446.5 |
| 2025-11-07 | 10.94 (-1.74) | 0.33 (-0.43) | 1.9 (-0.22) | -1659 | 23.88 | -249 | 3.58 | -128 | 1.84 | 6947 | 496.5 | 573.0 | 575.0 | 496.5 |
| 2025-10-31 | 12.68 (+0.25) | 0.76 (-0.12) | 2.12 (+0.14) | 0 | 0.0 | -70 | 1.03 | 81 | 1.19 | 6796 | 563.0 | 565.0 | 576.0 | 513.0 |
| 2025-10-23 | 12.43 (-0.34) | 0.88 (-0.04) | 1.98 (-0.15) | -78 | 2.49 | 21 | 0.67 | -88 | 2.81 | 3133 | 555.0 | 548.0 | 566.0 | 530.0 |
| 2025-10-17 | 12.77 (-1.24) | 0.92 (0.0) | 2.13 (+0.31) | -927 | 20.21 | 0 | 0.0 | 185 | 4.03 | 4586 | 544.0 | 495.0 | 554.0 | 490.5 |
| 2025-10-09 | 14.01 (-0.27) | 0.92 (0.0) | 1.82 (+0.01) | -173 | 9.51 | 0 | 0.0 | 6 | 0.33 | 1819 | 513.0 | 514.0 | 530.0 | 504.0 |
| 2025-10-03 | 14.28 (-0.43) | 0.92 (0.0) | 1.81 (-0.01) | -337 | 14.09 | 0 | 0.0 | -9 | 0.38 | 2392 | 521.0 | 515.0 | 543.0 | 515.0 |
| 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 | 14.71 (-1.16) | 0.92 (0.0) | 1.82 (-0.02) | -824 | 24.19 | 0 | 0.0 | -10 | 0.29 | 3406 | 514.0 | 548.0 | 560.0 | 511.0 |
| 2025-09-19 | 15.87 (-0.29) | 0.92 (-1.6) | 1.84 (-0.11) | 126 | 2.33 | -929 | 17.15 | -65 | 1.2 | 5417 | 543.0 | 586.0 | 586.0 | 542.0 |
| 2025-09-12 | 16.16 (+0.83) | 2.52 (0.0) | 1.95 (-0.08) | 388 | 5.43 | 0 | 0.0 | -47 | 0.66 | 7147 | 586.0 | 611.0 | 641.0 | 585.0 |
| 2025-09-05 | 15.33 (-0.37) | 2.52 (+0.48) | 2.03 (-0.13) | 178 | 1.34 | 279 | 2.1 | -77 | 0.58 | 13261 | 607.0 | 630.0 | 636.0 | 570.0 |
| 2025-08-29 | 15.7 (+4.45) | 2.04 (+0.23) | 2.16 (+0.15) | 2395 | 11.67 | 133 | 0.65 | 92 | 0.45 | 20531 | 638.0 | 498.0 | 643.0 | 483.0 |
| 2025-08-22 | 11.25 (+0.15) | 1.81 (+0.49) | 2.01 (+0.17) | -310 | 4.22 | 287 | 3.9 | 94 | 1.28 | 7352 | 482.0 | 468.0 | 506.0 | 446.5 |
| 2025-08-15 | 11.1 (-0.64) | 1.32 (+0.04) | 1.84 (+0.03) | -72 | 2.19 | 20 | 0.61 | 23 | 0.7 | 3282 | 465.0 | 470.0 | 490.0 | 464.0 |
| 2025-08-08 | 11.74 (-0.29) | 1.28 (-0.09) | 1.81 (-0.11) | -272 | 5.24 | -52 | 1.0 | -68 | 1.31 | 5188 | 472.5 | 493.0 | 499.0 | 467.0 |
| 2025-08-01 | 12.03 (-1.23) | 1.37 (+0.16) | 1.92 (+0.15) | -1079 | 13.29 | 93 | 1.15 | 88 | 1.08 | 8116 | 498.5 | 503.0 | 533.0 | 468.5 |
| 2025-07-25 | 13.26 (-0.13) | 1.21 (+0.01) | 1.77 (-0.01) | -48 | 0.94 | 63 | 1.23 | -10 | 0.2 | 5128 | 500.0 | 520.0 | 520.0 | 482.0 |
| 2025-07-18 | 13.39 (+0.24) | 1.2 (-0.37) | 1.78 (+0.06) | 91 | 2.22 | -213 | 5.2 | 39 | 0.95 | 4097 | 520.0 | 509.0 | 530.0 | 500.0 |
| 2025-07-11 | 13.15 (-0.5) | 1.57 (-0.44) | 1.72 (+0.04) | -291 | 4.64 | -260 | 4.14 | 24 | 0.38 | 6277 | 511.0 | 515.0 | 541.0 | 499.0 |
| 2025-07-04 | 13.65 (-0.05) | 2.01 (-0.04) | 1.68 (-0.15) | -162 | 3.52 | -25 | 0.54 | -87 | 1.89 | 4601 | 515.0 | 545.0 | 551.0 | 511.0 |
| 2025-06-27 | 13.7 (-0.12) | 2.05 (-0.46) | 1.83 (-0.07) | -28 | 0.41 | -268 | 3.96 | -40 | 0.59 | 6769 | 544.0 | 555.0 | 591.0 | 544.0 |
| 2025-06-20 | 13.82 (-0.63) | 2.51 (-0.01) | 1.9 (-0.03) | -120 | 1.19 | -2 | 0.02 | -19 | 0.19 | 10071 | 566.0 | 571.0 | 612.0 | 542.0 |
| 2025-06-13 | 14.45 (+1.05) | 2.52 (+0.55) | 1.93 (+0.1) | 356 | 2.66 | 319 | 2.38 | 59 | 0.44 | 13397 | 576.0 | 553.0 | 615.0 | 535.0 |
| 2025-06-06 | 13.4 (-0.38) | 1.97 (0.0) | 1.83 (-0.07) | -170 | 1.48 | 3 | 0.03 | -43 | 0.37 | 11485 | 547.0 | 549.0 | 566.0 | 532.0 |
| 2025-05-29 | 13.78 (+0.52) | 1.97 (+0.12) | 1.9 (+0.05) | 251 | 2.32 | 69 | 0.64 | 29 | 0.27 | 10816 | 555.0 | 550.0 | 575.0 | 528.0 |
| 2025-05-23 | 13.26 (-0.1) | 1.85 (+0.58) | 1.85 (-0.03) | 82 | 1.05 | 337 | 4.32 | -14 | 0.18 | 7792 | 544.0 | 533.0 | 544.0 | 511.0 |
| 2025-05-16 | 13.36 (+0.52) | 1.27 (+0.44) | 1.88 (-0.02) | 222 | 1.47 | 255 | 1.69 | -11 | 0.07 | 15080 | 537.0 | 445.0 | 545.0 | 445.0 |
| 2025-05-09 | 12.84 (+0.32) | 0.83 (0.0) | 1.9 (-0.07) | 74 | 0.58 | 0 | 0.0 | -44 | 0.34 | 12798 | 436.5 | 441.0 | 443.5 | 400.0 |
| 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 | 12.52 (-0.97) | 0.83 (0.0) | 1.97 (+0.14) | -603 | 4.94 | 1 | 0.01 | 82 | 0.67 | 12217 | 424.5 | 404.5 | 437.0 | 395.0 |
| 2025-04-25 | 13.49 (-1.71) | 0.83 (+0.38) | 1.83 (+0.11) | -985 | 9.53 | 222 | 2.15 | 66 | 0.64 | 10334 | 402.0 | 382.0 | 423.0 | 341.5 |
| 2025-04-18 | 15.2 (-1.17) | 0.45 (+0.1) | 1.72 (-0.02) | -647 | 7.35 | 58 | 0.66 | -15 | 0.17 | 8802 | 384.5 | 400.5 | 419.5 | 371.0 |
| 2025-04-11 | 16.37 (+0.58) | 0.35 (0.0) | 1.74 (-0.23) | 315 | 5.1 | 0 | 0.0 | -134 | 2.17 | 6176 | 391.0 | 445.0 | 445.0 | 358.0 |
| 2025-04-02 | 15.79 (-0.94) | 0.35 (0.0) | 1.97 (+0.14) | -570 | 8.47 | 0 | 0.0 | 85 | 1.26 | 6727 | 494.0 | 495.0 | 515.0 | 466.0 |
| 2025-03-28 | 16.73 (+1.13) | 0.35 (0.0) | 1.83 (-0.18) | 705 | 16.33 | 0 | 0.0 | -104 | 2.41 | 4317 | 515.0 | 563.0 | 567.0 | 508.0 |
| 2025-03-21 | 15.6 (-0.96) | 0.35 (0.0) | 2.01 (+0.12) | -439 | 5.86 | 0 | 0.0 | 69 | 0.92 | 7490 | 561.0 | 570.0 | 593.0 | 551.0 |
| 2025-03-14 | 16.56 (+1.47) | 0.35 (0.0) | 1.89 (-0.16) | 1190 | 6.39 | 0 | 0.0 | -95 | 0.51 | 18614 | 565.0 | 531.0 | 576.0 | 486.0 |
| 2025-03-07 | 15.09 (+2.58) | 0.35 (0.0) | 2.05 (+0.27) | 1760 | 12.77 | 1 | 0.01 | 157 | 1.14 | 13786 | 535.0 | 436.0 | 546.0 | 426.0 |
| 2025-02-27 | 12.51 (+1.62) | 0.35 (0.0) | 1.78 (-0.04) | 1105 | 20.91 | 0 | 0.0 | -22 | 0.42 | 5284 | 435.0 | 414.5 | 470.5 | 413.5 |
| 2025-02-21 | 10.89 (+0.96) | 0.35 (0.0) | 1.82 (+0.06) | 859 | 21.74 | 0 | 0.0 | 33 | 0.84 | 3951 | 418.0 | 389.0 | 422.5 | 389.0 |
| 2025-02-14 | 9.93 (-0.4) | 0.35 (+0.01) | 1.76 (+0.04) | -58 | 2.35 | 1 | 0.04 | 24 | 0.97 | 2471 | 387.0 | 375.0 | 392.0 | 363.5 |
| 2025-02-07 | 10.33 (-0.27) | 0.34 (0.0) | 1.72 (+0.05) | -96 | 5.73 | 0 | 0.0 | 27 | 1.61 | 1676 | 375.0 | 356.5 | 379.5 | 352.5 |
| 2025-01-22 | 10.6 (-0.07) | 0.34 (0.0) | 1.67 (+0.02) | -60 | 4.57 | 0 | 0.0 | 11 | 0.84 | 1313 | 375.0 | 338.5 | 378.0 | 338.0 |
| 2025-01-17 | 10.67 (+0.08) | 0.34 (-0.05) | 1.65 (-0.06) | 32 | 1.83 | -27 | 1.54 | -33 | 1.89 | 1750 | 338.0 | 350.0 | 350.0 | 328.5 |
| 2025-01-10 | 10.59 (-0.03) | 0.39 (0.0) | 1.71 (-0.1) | -171 | 7.95 | 0 | 0.0 | -58 | 2.7 | 2150 | 351.5 | 384.5 | 386.5 | 351.0 |
| 2025-01-03 | 10.62 (-0.44) | 0.39 (0.0) | 1.81 (+0.03) | -417 | 18.61 | 0 | 0.0 | 16 | 0.71 | 2241 | 380.5 | 387.5 | 406.0 | 380.5 |
| 2024-12-27 | 11.06 (-0.32) | 0.39 (0.0) | 1.78 (-0.02) | -152 | 9.99 | 0 | 0.0 | -11 | 0.72 | 1521 | 389.0 | 393.5 | 396.5 | 381.5 |
| 2024-12-20 | 11.38 (-0.46) | 0.39 (-0.01) | 1.8 (-0.25) | -255 | 7.92 | -7 | 0.22 | -142 | 4.41 | 3218 | 388.5 | 417.5 | 422.5 | 387.0 |
| 2024-12-13 | 11.84 (-0.14) | 0.4 (+0.06) | 2.05 (-0.19) | 35 | 0.54 | 34 | 0.53 | -116 | 1.81 | 6425 | 417.5 | 438.5 | 450.0 | 407.0 |
| 2024-12-06 | 11.98 (+1.53) | 0.34 (0.0) | 2.24 (+0.54) | 865 | 9.35 | 0 | 0.0 | 318 | 3.44 | 9248 | 436.0 | 379.0 | 448.5 | 376.5 |
| 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 | 10.45 (-0.49) | 0.34 (0.0) | 1.7 (-0.03) | -82 | 3.2 | 0 | 0.0 | -15 | 0.59 | 2563 | 373.5 | 398.5 | 398.5 | 356.0 |
| 2024-11-22 | 10.94 (+1.38) | 0.34 (0.0) | 1.73 (+0.04) | 676 | 19.86 | 0 | 0.0 | 20 | 0.59 | 3403 | 392.0 | 358.5 | 398.5 | 349.0 |
| 2024-11-15 | 9.56 (-0.34) | 0.34 (0.0) | 1.69 (-0.04) | -37 | 2.01 | 0 | 0.0 | -23 | 1.25 | 1837 | 363.0 | 385.5 | 392.0 | 359.0 |
| 2024-11-08 | 9.9 (+0.38) | 0.34 (0.0) | 1.73 (+0.11) | 365 | 7.58 | 0 | 0.0 | 67 | 1.39 | 4814 | 385.0 | 368.5 | 396.5 | 360.0 |
| 2024-11-01 | 9.52 (+0.25) | 0.34 (0.0) | 1.62 (0.0) | 153 | 7.35 | 0 | 0.0 | -6 | 0.29 | 2083 | 364.0 | 359.5 | 369.5 | 334.0 |
| 2024-10-25 | 9.27 (+0.38) | 0.34 (-0.03) | 1.62 (-0.03) | 233 | 15.62 | 0 | 0.0 | -17 | 1.14 | 1492 | 356.5 | 351.0 | 373.0 | 349.0 |
| 2024-10-18 | 8.89 (-0.27) | 0.37 (0.0) | 1.65 (-0.04) | -199 | 12.67 | -1 | 0.06 | -19 | 1.21 | 1571 | 351.0 | 366.5 | 376.0 | 348.0 |
| 2024-10-11 | 9.16 (+0.35) | 0.37 (0.0) | 1.69 (0.0) | 10 | 0.51 | 0 | 0.0 | -2 | 0.1 | 1962 | 370.0 | 379.5 | 382.5 | 360.0 |
| 2024-10-04 | 8.81 (+0.46) | 0.37 (+0.02) | 1.69 (+0.06) | 253 | 27.15 | 10 | 1.07 | 33 | 3.54 | 932 | 371.0 | 352.0 | 379.0 | 347.0 |
| 2024-09-27 | 8.35 (-0.35) | 0.35 (0.0) | 1.63 (0.0) | 64 | 4.71 | -1 | 0.07 | 1 | 0.07 | 1359 | 355.0 | 360.5 | 368.5 | 347.5 |
| 2024-09-20 | 8.7 (-0.14) | 0.35 (0.0) | 1.63 (0.0) | -84 | 4.55 | 0 | 0.0 | 2 | 0.11 | 1846 | 358.0 | 367.5 | 372.0 | 356.0 |
| 2024-09-13 | 8.84 (+0.18) | 0.35 (+0.03) | 1.63 (+0.03) | 115 | 4.5 | 20 | 0.78 | 16 | 0.63 | 2555 | 370.0 | 312.5 | 375.0 | 312.5 |
| 2024-09-06 | 8.66 (-0.26) | 0.32 (+0.06) | 1.6 (-0.1) | 17 | 1.31 | 35 | 2.69 | -59 | 4.54 | 1299 | 322.5 | 359.0 | 363.0 | 318.5 |
| 2024-08-30 | 8.92 (+0.1) | 0.26 (+0.04) | 1.7 (+0.01) | 36 | 1.99 | 20 | 1.11 | 6 | 0.33 | 1807 | 359.0 | 373.5 | 376.0 | 351.5 |
| 2024-08-23 | 8.82 (+0.14) | 0.22 (0.0) | 1.69 (+0.04) | 56 | 2.7 | 0 | 0.0 | 24 | 1.16 | 2077 | 362.0 | 329.0 | 362.0 | 329.0 |
| 2024-08-16 | 8.68 (-0.51) | 0.22 (0.0) | 1.65 (+0.03) | 97 | 6.73 | 0 | 0.0 | 15 | 1.04 | 1442 | 332.5 | 313.0 | 338.5 | 312.5 |
| 2024-08-09 | 9.19 (-0.26) | 0.22 (0.0) | 1.62 (-0.04) | 470 | 11.76 | 0 | 0.0 | -21 | 0.53 | 3997 | 306.5 | 283.0 | 312.0 | 251.5 |
| 2024-08-02 | 9.45 (+0.65) | 0.22 (-0.57) | 1.66 (-0.04) | 668 | 15.71 | -331 | 7.79 | -27 | 0.64 | 4251 | 310.0 | 342.0 | 345.0 | 307.5 |
| 2024-07-26 | 8.8 (+0.54) | 0.79 (0.0) | 1.7 (-0.07) | 168 | 6.43 | 0 | 0.0 | -39 | 1.49 | 2613 | 340.0 | 367.0 | 374.0 | 324.0 |
| 2024-07-19 | 8.26 (-0.52) | 0.79 (-0.03) | 1.77 (-0.18) | -259 | 8.35 | -15 | 0.48 | -106 | 3.42 | 3101 | 366.5 | 396.0 | 404.5 | 366.0 |
| 2024-07-12 | 8.78 (+0.15) | 0.82 (-0.06) | 1.95 (-0.09) | -180 | 3.94 | -35 | 0.77 | -52 | 1.14 | 4568 | 399.0 | 403.5 | 419.5 | 380.0 |
| 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 | 8.63 (-0.02) | 0.88 (-0.02) | 2.04 (+0.15) | -23 | 0.4 | -10 | 0.17 | 87 | 1.51 | 5780 | 403.5 | 396.0 | 425.0 | 388.0 |
| 2024-06-28 | 8.65 (+0.4) | 0.9 (0.0) | 1.89 (+0.06) | 176 | 5.35 | 0 | 0.0 | 37 | 1.13 | 3288 | 394.0 | 390.5 | 413.5 | 376.0 |
| 2024-06-21 | 8.25 (+0.98) | 0.9 (-0.07) | 1.83 (-0.08) | -111 | 3.93 | -40 | 1.42 | -49 | 1.73 | 2826 | 390.0 | 407.5 | 414.5 | 386.5 |
| 2024-06-14 | 7.27 (-0.1) | 0.97 (0.0) | 1.91 (+0.15) | 267 | 5.39 | 0 | 0.0 | 89 | 1.8 | 4954 | 413.5 | 378.0 | 427.0 | 376.0 |
| 2024-06-07 | 7.37 (-0.55) | 0.97 (0.0) | 1.76 (-0.01) | 65 | 2.64 | 0 | 0.0 | -7 | 0.28 | 2465 | 371.0 | 374.5 | 378.5 | 364.0 |
| 2024-05-31 | 7.92 (+0.33) | 0.97 (-0.27) | 1.77 (-0.07) | -40 | 0.79 | -159 | 3.13 | -42 | 0.83 | 5072 | 374.5 | 381.0 | 395.5 | 366.0 |
| 2024-05-24 | 7.59 (-0.44) | 1.24 (-0.08) | 1.84 (+0.09) | -429 | 6.05 | -45 | 0.63 | 53 | 0.75 | 7092 | 379.5 | 406.0 | 409.0 | 356.0 |
| 2024-05-17 | 8.03 (-0.23) | 1.32 (0.0) | 1.75 (-0.01) | -200 | 5.34 | 0 | 0.0 | -3 | 0.08 | 3746 | 403.5 | 400.5 | 412.0 | 388.0 |
| 2024-05-10 | 8.26 (+0.32) | 1.32 (-0.22) | 1.76 (-0.08) | 46 | 0.62 | -132 | 1.78 | -48 | 0.65 | 7424 | 400.0 | 434.0 | 442.0 | 387.0 |
| 2024-05-03 | 7.94 (-1.14) | 1.54 (+0.06) | 1.84 (+0.01) | -702 | 6.48 | 38 | 0.35 | 1 | 0.01 | 10828 | 433.0 | 480.0 | 485.0 | 431.0 |
| 2024-04-26 | 9.08 (+1.04) | 1.48 (+0.07) | 1.83 (-0.02) | 500 | 4.62 | 40 | 0.37 | -8 | 0.07 | 10828 | 447.0 | 413.5 | 447.0 | 378.0 |
| 2024-04-19 | 8.04 (-0.78) | 1.41 (-0.03) | 1.85 (-0.03) | -940 | 6.82 | -20 | 0.15 | -17 | 0.12 | 13793 | 420.0 | 408.0 | 449.5 | 384.5 |
| 2024-04-12 | 8.82 (+0.31) | 1.44 (+0.13) | 1.88 (+0.08) | -84 | 1.26 | 79 | 1.18 | 46 | 0.69 | 6686 | 413.0 | 395.5 | 422.0 | 373.0 |
| 2024-04-03 | 8.51 (-0.05) | 1.31 (+0.03) | 1.8 (-0.15) | -182 | 4.42 | 18 | 0.44 | -91 | 2.21 | 4120 | 396.0 | 403.5 | 414.0 | 387.0 |
| 2024-03-29 | 8.56 (-0.03) | 1.28 (+0.76) | 1.95 (+0.17) | -87 | 0.65 | 442 | 3.28 | 102 | 0.76 | 13487 | 410.5 | 377.0 | 423.0 | 377.0 |
| 2024-03-22 | 8.59 (-0.17) | 0.52 (0.0) | 1.78 (+0.02) | -107 | 0.74 | 0 | 0.0 | 12 | 0.08 | 14374 | 374.5 | 315.0 | 374.5 | 313.0 |
| 2024-03-15 | 8.76 (+0.25) | 0.52 (0.0) | 1.76 (-0.03) | 779 | 10.91 | 0 | 0.0 | -21 | 0.29 | 7142 | 311.0 | 300.0 | 330.0 | 300.0 |
| 2024-03-08 | 8.51 (-0.48) | 0.52 (-0.03) | 1.79 (+0.01) | -336 | 4.27 | -20 | 0.25 | 7 | 0.09 | 7872 | 299.5 | 312.0 | 327.5 | 292.5 |
| 2024-03-01 | 8.99 (-0.17) | 0.55 (0.0) | 1.78 (-0.02) | -71 | 1.59 | 0 | 0.0 | -12 | 0.27 | 4456 | 312.0 | 319.0 | 331.0 | 310.0 |
| 2024-02-23 | 9.16 (-0.78) | 0.55 (0.0) | 1.8 (-0.21) | -591 | 6.06 | 0 | 0.0 | -119 | 1.22 | 9747 | 315.0 | 318.0 | 336.0 | 299.5 |
| 2024-02-16 | 9.94 (+0.52) | 0.55 (0.0) | 2.01 (+0.13) | 235 | 4.04 | 0 | 0.0 | 72 | 1.24 | 5813 | 318.0 | 293.5 | 324.0 | 286.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 9.42 (+0.11) | 0.55 (0.0) | 1.88 (+0.04) | 7 | 0.31 | 0 | 0.0 | 27 | 1.21 | 2239 | 293.0 | 278.0 | 294.0 | 276.5 |
| 2024-02-02 | 9.31 (-0.18) | 0.55 (0.0) | 1.84 (-0.03) | -451 | 5.69 | 0 | 0.0 | -19 | 0.24 | 7925 | 280.5 | 261.0 | 284.0 | 257.5 |
| 2024-01-26 | 9.49 (+0.78) | 0.55 (+0.02) | 1.87 (+0.22) | 243 | 2.75 | 0 | 0.0 | 129 | 1.46 | 8849 | 260.5 | 217.5 | 268.0 | 217.5 |
| 2024-01-19 | 8.71 (+0.05) | 0.53 (0.0) | 1.65 (+0.1) | -60 | 2.89 | 0 | 0.0 | 55 | 2.65 | 2078 | 218.5 | 210.0 | 226.0 | 210.0 |
| 2024-01-12 | 8.66 (-0.05) | 0.53 (0.0) | 1.55 (-0.01) | -204 | 18.77 | 0 | 0.0 | -3 | 0.28 | 1087 | 208.5 | 209.0 | 217.5 | 208.0 |
| 2024-01-05 | 8.71 (+0.01) | 0.53 (0.0) | 1.56 (-0.01) | -194 | 23.37 | 0 | 0.0 | -7 | 0.84 | 830 | 206.0 | 218.5 | 218.5 | 202.5 |
| 2023-12-29 | 8.7 (-0.16) | 0.53 (0.0) | 1.57 (0.0) | -64 | 5.1 | 0 | 0.0 | -1 | 0.08 | 1254 | 218.5 | 214.0 | 222.5 | 211.5 |
| 2023-12-22 | 8.86 (+0.24) | 0.53 (0.0) | 1.57 (0.0) | 113 | 7.31 | 0 | 0.0 | 1 | 0.06 | 1545 | 214.0 | 219.5 | 221.5 | 206.0 |
| 2023-12-15 | 8.62 (-0.07) | 0.53 (0.0) | 1.57 (0.0) | -194 | 8.03 | 0 | 0.0 | -2 | 0.08 | 2417 | 220.0 | 218.0 | 230.5 | 217.5 |
| 2023-12-08 | 8.69 (-0.12) | 0.53 (0.0) | 1.57 (+0.04) | -248 | 8.12 | 0 | 0.0 | 30 | 0.98 | 3055 | 217.0 | 200.5 | 222.0 | 197.0 |
| 2023-12-01 | 8.81 (+0.06) | 0.53 (0.0) | 1.53 (+0.01) | 30 | 4.43 | 0 | 0.0 | 1 | 0.15 | 677 | 200.5 | 200.0 | 202.0 | 195.0 |
| 2023-11-24 | 8.75 (-0.03) | 0.53 (0.0) | 1.52 (-0.02) | -71 | 5.17 | 0 | 0.0 | -9 | 0.66 | 1373 | 199.5 | 194.0 | 211.0 | 194.0 |
| 2023-11-17 | 8.78 (-0.26) | 0.53 (0.0) | 1.54 (+0.03) | -105 | 6.86 | 0 | 0.0 | 18 | 1.18 | 1531 | 198.5 | 183.0 | 204.0 | 181.5 |
| 2023-11-10 | 9.04 (-0.39) | 0.53 (+0.04) | 1.51 (0.0) | -205 | 18.7 | 20 | 1.82 | 0 | 0.0 | 1096 | 182.0 | 183.0 | 193.5 | 181.5 |
| 2023-11-03 | 9.43 (-0.22) | 0.49 (-0.03) | 1.51 (0.0) | 1 | 0.17 | -15 | 2.56 | 0 | 0.0 | 586 | 181.0 | 182.0 | 186.5 | 175.0 |
| 2023-10-27 | 9.65 (-0.3) | 0.52 (0.0) | 1.51 (-0.01) | -30 | 8.47 | 0 | 0.0 | -9 | 2.54 | 354 | 181.0 | 181.5 | 186.5 | 181.0 |
| 2023-10-20 | 9.95 (+0.14) | 0.52 (+0.04) | 1.52 (0.0) | 5 | 0.48 | 22 | 2.12 | 1 | 0.1 | 1036 | 182.5 | 191.0 | 192.0 | 180.0 |
| 2023-10-13 | 9.81 (+0.18) | 0.48 (0.0) | 1.52 (0.0) | 87 | 17.83 | 0 | 0.0 | 2 | 0.41 | 488 | 191.0 | 194.0 | 196.5 | 191.0 |
| 2023-10-06 | 9.63 (-0.32) | 0.48 (+0.03) | 1.52 (-0.05) | -261 | 22.68 | 20 | 1.74 | -29 | 2.52 | 1151 | 194.5 | 203.5 | 210.5 | 194.0 |
| 2023-09-28 | 9.95 (-0.05) | 0.45 (0.0) | 1.57 (0.0) | -4 | 2.04 | 0 | 0.0 | -3 | 1.53 | 196 | 203.5 | 202.0 | 205.5 | 200.0 |
| 2023-09-22 | 10.0 (-0.08) | 0.45 (0.0) | 1.57 (-0.03) | -49 | 13.88 | 0 | 0.0 | -15 | 4.25 | 353 | 204.0 | 203.0 | 207.0 | 199.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 10.08 (-0.21) | 0.45 (0.0) | 1.6 (+0.02) | -134 | 12.49 | 0 | 0.0 | 12 | 1.12 | 1073 | 205.5 | 201.0 | 213.5 | 201.0 |
| 2023-09-08 | 10.29 (-0.03) | 0.45 (0.0) | 1.58 (-0.02) | 15 | 2.26 | 0 | 0.0 | -9 | 1.36 | 664 | 201.0 | 201.5 | 208.5 | 198.0 |
| 2023-09-01 | 10.32 (-0.27) | 0.45 (+0.04) | 1.6 (+0.01) | -175 | 18.21 | 20 | 2.08 | 3 | 0.31 | 961 | 199.5 | 193.0 | 202.5 | 189.0 |
| 2023-08-25 | 10.59 (+0.12) | 0.41 (0.0) | 1.59 (+0.01) | 153 | 22.17 | 0 | 0.0 | 6 | 0.87 | 690 | 193.5 | 193.5 | 196.0 | 189.5 |
| 2023-08-18 | 10.47 (0.0) | 0.41 (0.0) | 1.58 (-0.01) | 24 | 1.88 | 0 | 0.0 | -7 | 0.55 | 1275 | 192.0 | 198.0 | 198.5 | 186.5 |
| 2023-08-11 | 10.47 (-0.26) | 0.41 (0.0) | 1.59 (-0.07) | -45 | 3.21 | 0 | 0.0 | -37 | 2.64 | 1403 | 200.0 | 209.5 | 209.5 | 197.0 |
| 2023-08-04 | 10.73 (-0.11) | 0.41 (0.0) | 1.66 (-0.01) | -174 | 13.33 | -1 | 0.08 | -7 | 0.54 | 1305 | 207.5 | 223.5 | 226.5 | 205.0 |
| 2023-07-28 | 10.84 (+0.11) | 0.41 (-0.01) | 1.67 (+0.03) | -24 | 2.37 | -1 | 0.1 | 17 | 1.68 | 1012 | 219.0 | 222.0 | 224.0 | 214.0 |
| 2023-07-21 | 10.73 (-0.24) | 0.42 (0.0) | 1.64 (-0.01) | -79 | 5.77 | 0 | 0.0 | -7 | 0.51 | 1368 | 222.0 | 237.0 | 237.0 | 216.5 |
| 2023-07-14 | 10.97 (-3.07) | 0.42 (-0.11) | 1.65 (-0.53) | 63 | 3.74 | 3 | 0.18 | -14 | 0.83 | 1683 | 238.0 | 236.5 | 241.0 | 227.5 |
| 2023-07-07 | 14.04 (+0.15) | 0.53 (+0.03) | 2.18 (+0.02) | -27 | 0.87 | 30 | 0.96 | 10 | 0.32 | 3116 | 236.5 | 235.0 | 251.5 | 230.0 |
| 2023-06-30 | 13.89 (+0.84) | 0.5 (+0.45) | 2.16 (0.0) | 350 | 9.62 | 200 | 5.5 | 1 | 0.03 | 3638 | 232.0 | 222.0 | 234.0 | 220.5 |
| 2023-06-21 | 13.05 (+0.44) | 0.05 (0.0) | 2.16 (+0.01) | 179 | 11.36 | 0 | 0.0 | 2 | 0.13 | 1576 | 224.5 | 221.0 | 227.0 | 214.5 |
| 2023-06-16 | 12.61 (+0.86) | 0.05 (0.0) | 2.15 (+0.01) | 213 | 4.7 | 0 | 0.0 | 5 | 0.11 | 4535 | 221.0 | 204.5 | 229.0 | 198.5 |
| 2023-06-09 | 11.75 (-1.57) | 0.05 (0.0) | 2.14 (+0.05) | -738 | 11.38 | -1 | 0.02 | 20 | 0.31 | 6484 | 202.0 | 207.0 | 232.5 | 200.0 |
| 2023-06-02 | 13.32 (-0.32) | 0.05 (+0.03) | 2.09 (-0.04) | -126 | 13.12 | 14 | 1.46 | -16 | 1.67 | 960 | 207.0 | 215.0 | 215.0 | 203.0 |
| 2023-05-26 | 13.64 (+0.12) | 0.02 (0.0) | 2.13 (+0.12) | 119 | 4.71 | 0 | 0.0 | 53 | 2.1 | 2527 | 210.0 | 210.0 | 221.0 | 209.5 |
| 2023-05-19 | 13.52 (+1.04) | 0.02 (0.0) | 2.01 (+0.09) | 457 | 28.76 | 0 | 0.0 | 43 | 2.71 | 1589 | 208.0 | 193.5 | 209.5 | 189.0 |
| 2023-05-12 | 12.48 (-0.14) | 0.02 (0.0) | 1.92 (+0.01) | -3 | 0.4 | 0 | 0.0 | 1 | 0.13 | 752 | 192.0 | 198.0 | 201.0 | 187.5 |
| 2023-05-05 | 12.62 (+0.85) | 0.02 (0.0) | 1.91 (-0.04) | 420 | 27.78 | 0 | 0.0 | -18 | 1.19 | 1512 | 198.0 | 190.0 | 200.5 | 188.5 |
| 2023-04-28 | 11.77 (+0.29) | 0.02 (0.0) | 1.95 (+0.01) | 179 | 16.65 | 0 | 0.0 | 6 | 0.56 | 1075 | 184.5 | 182.0 | 195.0 | 178.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 11.48 (+0.02) | 0.02 (+0.02) | 1.94 (+0.03) | 31 | 5.58 | 9 | 1.62 | 12 | 2.16 | 556 | 182.5 | 186.5 | 191.5 | 181.0 |
| 2023-04-14 | 11.46 (+0.29) | 0.0 (0.0) | 1.91 (+0.04) | 146 | 17.36 | 0 | 0.0 | 20 | 2.38 | 841 | 186.5 | 194.5 | 194.5 | 186.0 |
| 2023-04-07 | 11.17 (+0.07) | 0.0 (0.0) | 1.87 (+0.01) | 31 | 7.14 | 0 | 0.0 | 4 | 0.92 | 434 | 191.0 | 189.0 | 194.5 | 187.5 |
| 2023-03-31 | 11.1 (0.0) | 0.0 (0.0) | 1.86 (0.0) | -60 | 4.58 | 0 | 0.0 | 3 | 0.23 | 1311 | 190.0 | 197.5 | 198.5 | 187.0 |
| 2023-03-24 | 11.1 (+0.34) | 0.0 (0.0) | 1.86 (+0.01) | 180 | 12.02 | 0 | 0.0 | 1 | 0.07 | 1498 | 196.5 | 184.0 | 199.0 | 182.0 |
| 2023-03-17 | 10.76 (+0.48) | 0.0 (0.0) | 1.85 (0.0) | 223 | 19.68 | 0 | 0.0 | -1 | 0.09 | 1133 | 184.5 | 175.5 | 185.0 | 170.5 |
| 2023-03-10 | 10.28 (+0.31) | 0.0 (0.0) | 1.85 (+0.02) | 125 | 8.18 | 0 | 0.0 | 8 | 0.52 | 1528 | 177.0 | 178.0 | 185.5 | 175.5 |
| 2023-03-03 | 9.97 (+0.7) | 0.0 (0.0) | 1.83 (-0.01) | 315 | 30.46 | 0 | 0.0 | -2 | 0.19 | 1034 | 176.0 | 170.5 | 182.0 | 170.5 |
| 2023-02-24 | 9.27 (-0.27) | 0.0 (0.0) | 1.84 (-0.01) | -157 | 4.08 | 0 | 0.0 | -2 | 0.05 | 3846 | 170.5 | 175.0 | 180.5 | 170.5 |
| 2023-02-17 | 9.54 (+0.02) | 0.0 (0.0) | 1.85 (0.0) | 8 | 0.68 | 0 | 0.0 | -4 | 0.34 | 1173 | 167.5 | 150.5 | 167.5 | 148.0 |
| 2023-02-10 | 9.52 (0.0) | 0.0 (0.0) | 1.85 (-0.01) | -1 | 0.17 | 0 | 0.0 | -1 | 0.17 | 573 | 150.0 | 153.5 | 156.5 | 149.5 |
| 2023-02-03 | 9.52 (+0.41) | 0.0 (0.0) | 1.86 (-0.01) | 190 | 19.29 | 0 | 0.0 | -5 | 0.51 | 985 | 154.5 | 141.0 | 156.0 | 141.0 |
| 2023-01-17 | 9.11 (+0.01) | 0.0 (0.0) | 1.87 (0.0) | 21 | 23.08 | 0 | 0.0 | 0 | 0.0 | 91 | 140.0 | 140.0 | 141.0 | 139.0 |
| 2023-01-13 | 9.1 (+0.2) | 0.0 (0.0) | 1.87 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 392 | 139.0 | 142.0 | 142.0 | 138.0 |
| 2023-01-06 | 8.9 (+0.29) | 0.0 (0.0) | 1.87 (-0.02) | 98 | 18.35 | 0 | 0.0 | -11 | 2.06 | 534 | 139.5 | 130.0 | 141.5 | 128.5 |
| 2022-12-30 | 8.61 (-0.17) | 0.0 (0.0) | 1.89 (0.0) | 21 | 8.82 | 0 | 0.0 | 0 | 0.0 | 238 | 130.5 | 131.0 | 132.0 | 127.5 |
| 2022-12-23 | 8.78 (-0.09) | 0.0 (0.0) | 1.89 (-0.01) | -42 | 13.86 | 0 | 0.0 | -2 | 0.66 | 303 | 130.0 | 138.0 | 138.5 | 128.5 |
| 2022-12-16 | 8.87 (+0.05) | 0.0 (0.0) | 1.9 (0.0) | 22 | 7.59 | 0 | 0.0 | 3 | 1.03 | 290 | 137.0 | 137.0 | 140.0 | 136.0 |
| 2022-12-09 | 8.82 (-0.04) | 0.0 (0.0) | 1.9 (0.0) | -37 | 7.87 | 0 | 0.0 | 0 | 0.0 | 470 | 137.0 | 144.5 | 147.0 | 136.5 |
| 2022-12-02 | 8.86 (-0.06) | 0.0 (0.0) | 1.9 (-0.02) | 69 | 16.71 | 0 | 0.0 | -9 | 2.18 | 413 | 143.5 | 136.0 | 144.0 | 135.0 |
| 2022-11-25 | 8.92 (+0.05) | 0.0 (0.0) | 1.92 (+0.01) | 63 | 10.0 | 0 | 0.0 | 2 | 0.32 | 630 | 137.0 | 135.5 | 141.5 | 131.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 8.87 (+0.12) | 0.0 (0.0) | 1.91 (-0.02) | 134 | 16.83 | 0 | 0.0 | -7 | 0.88 | 796 | 135.0 | 127.5 | 139.5 | 127.0 |
| 2022-11-11 | 8.75 (-0.26) | 0.0 (0.0) | 1.93 (-0.01) | 50 | 7.62 | 0 | 0.0 | -3 | 0.46 | 656 | 127.0 | 123.5 | 132.0 | 123.5 |
| 2022-11-04 | 9.01 (+0.07) | 0.0 (0.0) | 1.94 (+0.01) | 63 | 16.8 | 0 | 0.0 | 1 | 0.27 | 375 | 123.5 | 116.5 | 124.0 | 116.5 |
| 2022-10-28 | 8.94 (+0.06) | 0.0 (0.0) | 1.93 (+0.03) | 37 | 12.01 | 0 | 0.0 | 17 | 5.52 | 308 | 116.0 | 119.0 | 119.0 | 113.5 |
| 2022-10-21 | 8.88 (+0.27) | 0.0 (0.0) | 1.9 (+0.01) | 61 | 10.54 | 0 | 0.0 | 4 | 0.69 | 579 | 116.5 | 117.5 | 121.5 | 112.5 |
| 2022-10-14 | 8.61 (+0.09) | 0.0 (0.0) | 1.89 (+0.01) | 26 | 4.63 | 0 | 0.0 | 6 | 1.07 | 561 | 119.0 | 127.0 | 127.0 | 115.5 |
| 2022-10-07 | 8.52 (+0.01) | 0.0 (0.0) | 1.88 (-0.01) | -14 | 5.47 | 0 | 0.0 | -5 | 1.95 | 256 | 128.5 | 125.0 | 134.0 | 124.5 |
| 2022-09-30 | 8.51 (-0.02) | 0.0 (0.0) | 1.89 (+0.01) | -69 | 17.21 | 0 | 0.0 | 3 | 0.75 | 401 | 125.0 | 135.0 | 135.0 | 122.5 |
| 2022-09-23 | 8.53 (-0.01) | 0.0 (0.0) | 1.88 (-0.01) | -50 | 23.81 | 0 | 0.0 | -1 | 0.48 | 210 | 135.5 | 138.5 | 138.5 | 135.0 |
| 2022-09-16 | 8.54 (-0.11) | 0.0 (0.0) | 1.89 (0.0) | -59 | 19.16 | 0 | 0.0 | -2 | 0.65 | 308 | 139.0 | 143.0 | 143.5 | 138.5 |
| 2022-09-08 | 8.65 (-0.06) | 0.0 (0.0) | 1.89 (-0.01) | 45 | 10.27 | 0 | 0.0 | -2 | 0.46 | 438 | 142.0 | 152.0 | 152.0 | 139.0 |
| 2022-09-02 | 8.71 (+0.15) | 0.0 (0.0) | 1.9 (-0.02) | 52 | 10.9 | 0 | 0.0 | -11 | 2.31 | 477 | 151.0 | 149.0 | 154.5 | 148.5 |
| 2022-08-26 | 8.56 (-0.43) | 0.0 (0.0) | 1.92 (+0.01) | -259 | 15.97 | 0 | 0.0 | 5 | 0.31 | 1622 | 154.5 | 162.0 | 167.5 | 151.5 |
| 2022-08-19 | 8.99 (-0.05) | 0.0 (0.0) | 1.91 (-0.01) | -23 | 3.79 | 0 | 0.0 | -2 | 0.33 | 607 | 160.5 | 143.0 | 160.5 | 142.0 |
| 2022-08-12 | 9.04 (-0.01) | 0.0 (0.0) | 1.92 (-0.01) | -6 | 2.78 | 0 | 0.0 | -4 | 1.85 | 216 | 141.5 | 137.5 | 141.5 | 136.5 |
| 2022-08-05 | 9.05 (-0.04) | 0.0 (0.0) | 1.93 (0.0) | -19 | 7.6 | 0 | 0.0 | -1 | 0.4 | 250 | 139.0 | 142.0 | 143.0 | 136.5 |
| 2022-07-29 | 9.09 (+0.07) | 0.0 (0.0) | 1.93 (0.0) | 34 | 16.35 | 0 | 0.0 | 1 | 0.48 | 208 | 142.0 | 144.0 | 147.5 | 138.5 |
| 2022-07-22 | 9.02 (-0.09) | 0.0 (0.0) | 1.93 (0.0) | 33 | 6.19 | 0 | 0.0 | 0 | 0.0 | 533 | 145.5 | 139.0 | 147.5 | 138.5 |
| 2022-07-15 | 9.11 (+0.03) | 0.0 (0.0) | 1.93 (+0.01) | 56 | 12.31 | 0 | 0.0 | 7 | 1.54 | 455 | 139.0 | 137.0 | 141.0 | 132.0 |
| 2022-07-08 | 9.08 (+0.38) | 0.0 (0.0) | 1.92 (+0.02) | 176 | 24.44 | 0 | 0.0 | 6 | 0.83 | 720 | 136.5 | 131.5 | 139.5 | 129.0 |
| 2022-07-01 | 8.7 (+0.1) | 0.0 (0.0) | 1.9 (+0.02) | -3 | 0.52 | 0 | 0.0 | 10 | 1.72 | 580 | 131.5 | 149.5 | 155.0 | 131.5 |
| 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 | 8.6 (+0.08) | 0.0 (0.0) | 1.88 (+0.05) | 27 | 3.61 | 0 | 0.0 | 24 | 3.21 | 748 | 147.5 | 162.0 | 162.0 | 146.5 |
| 2022-06-17 | 8.52 (-0.02) | 0.0 (0.0) | 1.83 (0.0) | -23 | 3.62 | 0 | 0.0 | 0 | 0.0 | 636 | 163.0 | 186.0 | 186.0 | 161.5 |
| 2022-06-10 | 8.54 (-0.22) | 0.0 (0.0) | 1.83 (+0.01) | 5 | 1.46 | 0 | 0.0 | 4 | 1.17 | 342 | 186.5 | 196.0 | 196.0 | 186.5 |
| 2022-06-02 | 8.76 (-0.15) | 0.0 (0.0) | 1.82 (0.0) | 64 | 28.83 | 0 | 0.0 | -1 | 0.45 | 222 | 196.0 | 190.0 | 197.5 | 189.0 |
| 2022-05-27 | 8.91 (+0.07) | 0.0 (0.0) | 1.82 (+0.01) | 32 | 20.92 | 0 | 0.0 | 5 | 3.27 | 153 | 187.5 | 187.5 | 189.5 | 184.0 |
| 2022-05-20 | 8.84 (+0.15) | 0.0 (0.0) | 1.81 (0.0) | 101 | 27.75 | 0 | 0.0 | -1 | 0.27 | 364 | 187.0 | 179.0 | 188.5 | 179.0 |
| 2022-05-13 | 8.69 (-0.4) | 0.0 (0.0) | 1.81 (0.0) | 53 | 10.73 | 0 | 0.0 | 0 | 0.0 | 494 | 178.5 | 180.0 | 180.5 | 172.0 |
| 2022-05-06 | 9.09 (-0.1) | 0.0 (0.0) | 1.81 (0.0) | 26 | 7.54 | 0 | 0.0 | 1 | 0.29 | 345 | 181.5 | 183.0 | 187.0 | 180.5 |
| 2022-04-29 | 9.19 (+0.26) | 0.0 (0.0) | 1.81 (-0.01) | 102 | 14.87 | 0 | 0.0 | -4 | 0.58 | 686 | 184.0 | 195.0 | 195.0 | 179.0 |
| 2022-04-22 | 8.93 (+0.22) | 0.0 (-0.17) | 1.82 (0.0) | 89 | 22.03 | -77 | 19.06 | 0 | 0.0 | 404 | 195.0 | 197.0 | 199.5 | 194.0 |
| 2022-04-15 | 8.71 (+0.07) | 0.17 (0.0) | 1.82 (0.0) | 36 | 6.63 | 0 | 0.0 | -1 | 0.18 | 543 | 198.0 | 205.0 | 205.5 | 198.0 |
| 2022-04-08 | 8.64 (-0.05) | 0.17 (0.0) | 1.82 (-0.01) | -1 | 0.39 | 0 | 0.0 | -1 | 0.39 | 257 | 210.0 | 215.0 | 215.0 | 209.0 |
| 2022-04-01 | 8.69 (+0.06) | 0.17 (+0.17) | 1.83 (+0.01) | -6 | 1.81 | 0 | 0.0 | 4 | 1.2 | 332 | 216.5 | 214.5 | 221.0 | 212.5 |
| 2022-03-25 | 8.63 (-0.06) | 0.0 (0.0) | 1.82 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 0.27 | 371 | 215.5 | 214.5 | 218.5 | 214.5 |
| 2022-03-18 | 8.69 (0.0) | 0.0 (0.0) | 1.82 (-0.01) | -8 | 1.14 | 0 | 0.0 | -4 | 0.57 | 700 | 214.5 | 215.0 | 215.5 | 206.5 |
| 2022-03-11 | 8.69 (+0.27) | 0.0 (0.0) | 1.83 (-0.05) | 31 | 2.83 | 0 | 0.0 | -21 | 1.92 | 1094 | 213.0 | 216.5 | 216.5 | 208.5 |
| 2022-03-04 | 8.42 (+0.22) | 0.0 (0.0) | 1.88 (+0.01) | 46 | 9.26 | -20 | 4.02 | 0 | 0.0 | 497 | 219.0 | 217.5 | 223.0 | 217.5 |
| 2022-02-25 | 8.2 (-0.32) | 0.0 (-0.29) | 1.87 (-0.14) | -202 | 11.35 | -143 | 8.04 | -59 | 3.32 | 1779 | 217.5 | 229.5 | 234.0 | 216.5 |
| 2022-02-18 | 8.52 (-0.43) | 0.29 (0.0) | 2.01 (-0.01) | -323 | 16.96 | 0 | 0.0 | -3 | 0.16 | 1904 | 229.5 | 232.0 | 234.0 | 226.0 |
| 2022-02-11 | 8.95 (-1.04) | 0.29 (0.0) | 2.02 (+0.02) | -662 | 21.5 | 0 | 0.0 | 7 | 0.23 | 3079 | 234.0 | 239.0 | 247.0 | 230.0 |
| 2022-01-26 | 9.99 (-0.32) | 0.29 (+0.01) | 2.0 (-0.03) | -131 | 12.39 | 4 | 0.38 | -14 | 1.32 | 1057 | 236.5 | 234.5 | 242.0 | 232.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 10.31 (-0.29) | 0.28 (+0.15) | 2.03 (-0.04) | -122 | 6.14 | 68 | 3.42 | -15 | 0.75 | 1988 | 237.0 | 239.0 | 248.5 | 236.5 |
| 2022-01-14 | 10.6 (-0.42) | 0.13 (0.0) | 2.07 (-0.01) | -197 | 7.17 | 0 | 0.0 | -6 | 0.22 | 2746 | 237.0 | 255.0 | 260.5 | 233.5 |
| 2022-01-07 | 11.02 (+0.48) | 0.13 (+0.1) | 2.08 (-0.24) | 23 | 0.32 | 43 | 0.61 | -107 | 1.51 | 7078 | 257.0 | 279.0 | 286.0 | 256.5 |
| 2021-12-30 | 10.54 (+0.5) | 0.03 (+0.03) | 2.32 (+0.19) | 286 | 6.48 | 15 | 0.34 | 84 | 1.9 | 4415 | 279.0 | 244.5 | 282.0 | 242.5 |
| 2021-12-24 | 10.04 (+0.14) | 0.0 (0.0) | 2.13 (+0.06) | 174 | 16.1 | 0 | 0.0 | 26 | 2.41 | 1081 | 241.5 | 236.0 | 244.0 | 233.5 |
| 2021-12-17 | 9.9 (-0.18) | 0.0 (0.0) | 2.07 (0.0) | -38 | 4.55 | 0 | 0.0 | 3 | 0.36 | 835 | 236.0 | 232.5 | 236.0 | 226.5 |
| 2021-12-10 | 10.08 (-0.45) | 0.0 (0.0) | 2.07 (+0.02) | -90 | 18.04 | 0 | 0.0 | 8 | 1.6 | 499 | 230.0 | 234.0 | 237.0 | 230.0 |
| 2021-12-03 | 10.53 (-0.2) | 0.0 (0.0) | 2.05 (+0.01) | -103 | 7.61 | 0 | 0.0 | 3 | 0.22 | 1353 | 234.0 | 228.0 | 236.5 | 225.0 |
| 2021-11-26 | 10.73 (-0.79) | 0.0 (0.0) | 2.04 (+0.09) | -367 | 24.65 | 0 | 0.0 | 40 | 2.69 | 1489 | 230.0 | 232.0 | 246.5 | 230.0 |
| 2021-11-19 | 11.52 (-0.33) | 0.0 (0.0) | 1.95 (0.0) | -251 | 30.31 | 0 | 0.0 | 2 | 0.24 | 828 | 231.0 | 235.5 | 236.5 | 230.0 |
| 2021-11-12 | 11.85 (+0.51) | 0.0 (0.0) | 1.95 (0.0) | 86 | 12.67 | 0 | 0.0 | -1 | 0.15 | 679 | 235.5 | 246.0 | 246.0 | 233.5 |
| 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 | 7.34 (+0.7) | 2.97 (+0.43) | 1.75 (-0.07) | -484 | 3.62 | 270 | 2.02 | -43 | 0.32 | 13358 | 631.0 | 778.0 | 838.0 | 631.0 |
| 2026-06-30 | 6.64 (+0.24) | 2.54 (-1.03) | 1.82 (-0.03) | 314 | 2.19 | -656 | 4.57 | -23 | 0.16 | 14367 | 708.0 | 833.0 | 833.0 | 653.0 |
| 2026-05-29 | 6.4 (-1.12) | 3.57 (+0.33) | 1.85 (+0.22) | -499 | 1.07 | 210 | 0.45 | 146 | 0.31 | 46560 | 826.0 | 883.0 | 939.0 | 792.0 |
| 2026-04-30 | 7.52 (-1.04) | 3.24 (-1.05) | 1.63 (-0.41) | -995 | 1.82 | -340 | 0.62 | -263 | 0.48 | 54669 | 873.0 | 798.0 | 997.0 | 774.0 |
| 2026-03-31 | 8.56 (-0.39) | 4.29 (+0.69) | 2.04 (+0.11) | 391 | 0.47 | 446 | 0.54 | 69 | 0.08 | 83160 | 760.0 | 584.0 | 868.0 | 555.0 |
| 2026-02-26 | 8.95 (+3.27) | 3.6 (-0.08) | 1.93 (+0.28) | 2374 | 15.43 | -52 | 0.34 | 175 | 1.14 | 15382 | 570.0 | 462.5 | 570.0 | 462.0 |
| 2026-01-30 | 5.68 (-2.96) | 3.68 (+1.27) | 1.65 (-0.24) | -2085 | 10.86 | 693 | 3.61 | -151 | 0.79 | 19191 | 471.0 | 531.0 | 541.0 | 465.0 |
| 2025-12-31 | 8.64 (-1.95) | 2.41 (+2.21) | 1.89 (+0.11) | -1008 | 3.61 | 1418 | 5.08 | 75 | 0.27 | 27914 | 528.0 | 516.0 | 544.0 | 458.0 |
| 2025-11-28 | 10.59 (-2.09) | 0.2 (-0.56) | 1.78 (-0.34) | -2464 | 11.19 | -316 | 1.44 | -95 | 0.43 | 22012 | 516.0 | 573.0 | 575.0 | 420.0 |
| 2025-10-31 | 12.68 (-2.04) | 0.76 (-0.16) | 2.12 (+0.29) | -1526 | 8.33 | -49 | 0.27 | 170 | 0.93 | 18315 | 563.0 | 526.0 | 576.0 | 490.5 |
| 2025-09-30 | 14.72 (-0.98) | 0.92 (-1.12) | 1.83 (-0.33) | -121 | 0.41 | -650 | 2.19 | -194 | 0.65 | 29647 | 524.0 | 630.0 | 641.0 | 511.0 |
| 2025-08-29 | 15.7 (+4.28) | 2.04 (+0.69) | 2.16 (+0.31) | 1962 | 5.2 | 402 | 1.07 | 185 | 0.49 | 37739 | 638.0 | 475.0 | 643.0 | 446.5 |
| 2025-07-31 | 11.42 (-2.32) | 1.35 (-0.7) | 1.85 (+0.02) | -1729 | 6.58 | -356 | 1.35 | 8 | 0.03 | 26287 | 485.0 | 541.0 | 551.0 | 482.0 |
| 2025-06-30 | 13.74 (-0.04) | 2.05 (+0.08) | 1.83 (-0.07) | 57 | 0.13 | 52 | 0.12 | -41 | 0.1 | 42275 | 536.0 | 549.0 | 615.0 | 532.0 |
| 2025-05-29 | 13.78 (+2.32) | 1.97 (+1.14) | 1.9 (+0.06) | 1238 | 2.53 | 661 | 1.35 | 37 | 0.08 | 48868 | 555.0 | 419.0 | 575.0 | 400.0 |
| 2025-04-30 | 11.46 (-5.63) | 0.83 (+0.48) | 1.84 (+0.05) | -3321 | 8.25 | 281 | 0.7 | 26 | 0.06 | 40237 | 411.0 | 477.0 | 515.0 | 341.5 |
| 2025-03-31 | 17.09 (+4.58) | 0.35 (0.0) | 1.79 (+0.01) | 3438 | 7.5 | 1 | 0.0 | 8 | 0.02 | 45850 | 470.5 | 436.0 | 593.0 | 426.0 |
| 2025-02-27 | 12.51 (+1.91) | 0.35 (+0.01) | 1.78 (+0.11) | 1810 | 13.52 | 1 | 0.01 | 62 | 0.46 | 13383 | 435.0 | 356.5 | 470.5 | 352.5 |
| 2025-01-22 | 10.6 (-0.53) | 0.34 (-0.05) | 1.67 (-0.13) | -630 | 9.49 | -27 | 0.41 | -70 | 1.05 | 6640 | 375.0 | 402.0 | 406.0 | 328.5 |
| 2024-12-31 | 11.13 (+0.68) | 0.39 (+0.05) | 1.8 (+0.1) | 507 | 2.39 | 27 | 0.13 | 55 | 0.26 | 21229 | 396.0 | 379.0 | 450.0 | 376.5 |
| 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 | 10.45 (+0.94) | 0.34 (0.0) | 1.7 (+0.07) | 967 | 7.48 | 0 | 0.0 | 44 | 0.34 | 12923 | 373.5 | 350.0 | 398.5 | 349.0 |
| 2024-10-30 | 9.51 (+1.15) | 0.34 (-0.01) | 1.63 (0.0) | 411 | 5.39 | 9 | 0.12 | -2 | 0.03 | 7619 | 359.0 | 351.0 | 382.5 | 334.0 |
| 2024-09-30 | 8.36 (-0.56) | 0.35 (+0.09) | 1.63 (-0.07) | 106 | 1.48 | 54 | 0.75 | -44 | 0.61 | 7181 | 348.0 | 359.0 | 375.0 | 312.5 |
| 2024-08-30 | 8.92 (-0.59) | 0.26 (+0.04) | 1.7 (+0.02) | 732 | 7.01 | 20 | 0.19 | 12 | 0.11 | 10438 | 359.0 | 328.0 | 376.0 | 251.5 |
| 2024-07-31 | 9.51 (+0.86) | 0.22 (-0.68) | 1.68 (-0.21) | 301 | 1.57 | -391 | 2.04 | -125 | 0.65 | 19201 | 321.0 | 396.0 | 425.0 | 307.5 |
| 2024-06-28 | 8.65 (+0.73) | 0.9 (-0.07) | 1.89 (+0.12) | 397 | 2.93 | -40 | 0.3 | 70 | 0.52 | 13534 | 394.0 | 374.5 | 427.0 | 364.0 |
| 2024-05-31 | 7.92 (-2.12) | 0.97 (-0.57) | 1.77 (-0.16) | -1814 | 6.55 | -336 | 1.21 | -93 | 0.34 | 27705 | 374.5 | 457.0 | 457.0 | 356.0 |
| 2024-04-30 | 10.04 (+1.48) | 1.54 (+0.26) | 1.93 (-0.02) | -217 | 0.52 | 155 | 0.37 | -16 | 0.04 | 41886 | 468.0 | 403.5 | 485.0 | 373.0 |
| 2024-03-29 | 8.56 (-0.34) | 1.28 (+0.73) | 1.95 (+0.14) | 361 | 0.83 | 422 | 0.97 | 86 | 0.2 | 43712 | 410.5 | 321.5 | 423.0 | 292.5 |
| 2024-02-29 | 8.9 (-0.48) | 0.55 (0.0) | 1.81 (-0.1) | -657 | 2.72 | 0 | 0.0 | -59 | 0.24 | 24150 | 318.0 | 276.5 | 336.0 | 269.0 |
| 2024-01-31 | 9.38 (+0.68) | 0.55 (+0.02) | 1.91 (+0.34) | -541 | 3.0 | 0 | 0.0 | 196 | 1.09 | 18043 | 275.5 | 218.5 | 284.0 | 202.5 |
| 2023-12-29 | 8.7 (-0.11) | 0.53 (0.0) | 1.57 (+0.05) | -381 | 4.52 | 0 | 0.0 | 28 | 0.33 | 8424 | 218.5 | 199.0 | 230.5 | 197.0 |
| 2023-11-30 | 8.81 (-0.84) | 0.53 (+0.01) | 1.52 (+0.01) | -335 | 6.83 | 5 | 0.1 | 10 | 0.2 | 4902 | 198.0 | 182.0 | 211.0 | 175.0 |
| 2023-10-31 | 9.65 (-0.3) | 0.52 (+0.07) | 1.51 (-0.06) | -226 | 6.97 | 42 | 1.3 | -35 | 1.08 | 3241 | 179.5 | 203.5 | 210.5 | 178.5 |
| 2023-09-28 | 9.95 (-0.45) | 0.45 (+0.04) | 1.57 (-0.03) | -232 | 9.45 | 20 | 0.81 | -15 | 0.61 | 2456 | 203.5 | 200.5 | 213.5 | 198.0 |
| 2023-08-31 | 10.4 (-0.46) | 0.41 (0.0) | 1.6 (-0.07) | -140 | 2.78 | -1 | 0.02 | -40 | 0.8 | 5030 | 200.5 | 222.0 | 222.5 | 186.5 |
| 2023-07-31 | 10.86 (-3.03) | 0.41 (-0.09) | 1.67 (-0.49) | -84 | 1.1 | 32 | 0.42 | 4 | 0.05 | 7619 | 221.5 | 235.0 | 251.5 | 214.0 |
| 2023-06-30 | 13.89 (+0.45) | 0.5 (+0.46) | 2.16 (+0.05) | -51 | 0.31 | 206 | 1.24 | 21 | 0.13 | 16548 | 232.0 | 210.0 | 234.0 | 198.5 |
| 2023-05-31 | 13.44 (+1.67) | 0.04 (+0.02) | 2.11 (+0.16) | 922 | 13.12 | 7 | 0.1 | 70 | 1.0 | 7029 | 207.5 | 190.0 | 221.0 | 187.5 |
| 2023-04-28 | 11.77 (+0.67) | 0.02 (+0.02) | 1.95 (+0.09) | 387 | 13.31 | 9 | 0.31 | 42 | 1.44 | 2907 | 184.5 | 189.0 | 195.0 | 178.0 |
| 2023-03-31 | 11.1 (+1.83) | 0.0 (0.0) | 1.86 (+0.02) | 783 | 12.04 | 0 | 0.0 | 9 | 0.14 | 6505 | 190.0 | 170.5 | 199.0 | 170.5 |
| 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 | |||
| 2023-02-24 | 9.27 (-0.01) | 0.0 (0.0) | 1.84 (-0.03) | -37 | 0.6 | 0 | 0.0 | -10 | 0.16 | 6199 | 170.5 | 148.0 | 180.5 | 148.0 |
| 2023-01-31 | 9.28 (+0.67) | 0.0 (0.0) | 1.87 (-0.02) | 196 | 14.02 | 0 | 0.0 | -13 | 0.93 | 1398 | 148.0 | 130.0 | 149.0 | 128.5 |
| 2022-12-30 | 8.61 (-0.33) | 0.0 (0.0) | 1.89 (-0.02) | 32 | 2.09 | 0 | 0.0 | -5 | 0.33 | 1529 | 130.5 | 139.0 | 147.0 | 127.5 |
| 2022-11-30 | 8.94 (+0.08) | 0.0 (0.0) | 1.91 (-0.02) | 315 | 12.21 | 0 | 0.0 | -10 | 0.39 | 2579 | 138.5 | 117.0 | 141.5 | 117.0 |
| 2022-10-31 | 8.86 (+0.35) | 0.0 (0.0) | 1.93 (+0.04) | 106 | 5.98 | 0 | 0.0 | 22 | 1.24 | 1773 | 117.0 | 125.0 | 134.0 | 112.5 |
| 2022-09-30 | 8.51 (-0.16) | 0.0 (0.0) | 1.89 (-0.02) | -120 | 8.06 | 0 | 0.0 | -10 | 0.67 | 1488 | 125.0 | 152.5 | 154.0 | 122.5 |
| 2022-08-31 | 8.67 (-0.42) | 0.0 (0.0) | 1.91 (-0.02) | -268 | 8.8 | 0 | 0.0 | -5 | 0.16 | 3044 | 153.5 | 142.0 | 167.5 | 136.5 |
| 2022-07-29 | 9.09 (+0.4) | 0.0 (0.0) | 1.93 (+0.04) | 295 | 13.81 | 0 | 0.0 | 19 | 0.89 | 2136 | 142.0 | 138.5 | 147.5 | 129.0 |
| 2022-06-30 | 8.69 (-0.1) | 0.0 (0.0) | 1.89 (+0.07) | 42 | 1.89 | 0 | 0.0 | 32 | 1.44 | 2225 | 138.5 | 191.0 | 197.5 | 138.5 |
| 2022-05-31 | 8.79 (-0.4) | 0.0 (0.0) | 1.82 (+0.01) | 244 | 16.9 | 0 | 0.0 | 5 | 0.35 | 1444 | 190.0 | 183.0 | 191.0 | 172.0 |
| 2022-04-29 | 9.19 (+0.49) | 0.0 (-0.17) | 1.81 (-0.02) | 221 | 11.49 | -77 | 4.0 | -6 | 0.31 | 1924 | 184.0 | 215.0 | 217.5 | 179.0 |
| 2022-03-31 | 8.7 (+0.5) | 0.17 (+0.17) | 1.83 (-0.04) | 68 | 2.29 | -20 | 0.67 | -20 | 0.67 | 2963 | 217.0 | 217.5 | 223.0 | 206.5 |
| 2022-02-25 | 8.2 (-1.79) | 0.0 (-0.29) | 1.87 (-0.13) | -1187 | 17.55 | -143 | 2.11 | -55 | 0.81 | 6762 | 217.5 | 239.0 | 247.0 | 216.5 |
| 2022-01-26 | 9.99 (-0.55) | 0.29 (+0.26) | 2.0 (-0.32) | -427 | 3.32 | 115 | 0.89 | -142 | 1.1 | 12871 | 236.5 | 279.0 | 286.0 | 232.0 |
| 2021-12-30 | 10.54 (-0.06) | 0.03 (+0.03) | 2.32 (+0.29) | 299 | 4.19 | 15 | 0.21 | 128 | 1.79 | 7139 | 279.0 | 235.0 | 282.0 | 226.5 |
| 2021-11-30 | 10.6 (-0.38) | 0.0 (0.0) | 2.03 (+0.11) | -390 | 7.55 | 0 | 0.0 | 52 | 1.01 | 5167 | 236.5 | 237.0 | 246.5 | 225.0 |
| 2021-10-29 | 10.98 (+0.44) | 0.0 (-0.25) | 1.92 (-0.33) | 300 | 9.79 | -291 | 9.49 | -146 | 4.76 | 3065 | 234.0 | 229.0 | 240.0 | 211.0 |
| 2021-09-30 | 10.54 (-0.93) | 0.25 (-2.41) | 2.25 (-0.26) | -450 | 9.64 | -789 | 16.9 | -117 | 2.51 | 4670 | 229.0 | 258.0 | 258.5 | 227.5 |
| 2021-08-31 | 11.47 () | 2.66 () | 2.51 () | -107 | 0.9 | 738 | 6.21 | -2 | 0.02 | 11875 | 258.0 | 292.5 | 293.0 | 250.0 |