- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 8.83 (+0.14) | 0.17 (0.0) | 0.02 (+0.01) | 138 | 23.31 | 0 | 0.0 | 8 | 1.35 | 592 | 217.5 | 213.5 | 220.0 | 213.0 |
| 2026-06-02 | 8.69 (-0.09) | 0.17 (0.0) | 0.01 (0.0) | -65 | 16.05 | 0 | 0.0 | -1 | 0.25 | 405 | 212.5 | 214.5 | 216.0 | 209.0 |
| 2026-06-01 | 8.78 (+0.06) | 0.17 (0.0) | 0.01 (0.0) | 63 | 21.5 | 0 | 0.0 | 0 | 0.0 | 293 | 212.0 | 210.5 | 213.5 | 210.0 |
| 2026-05-29 | 8.72 (-0.06) | 0.17 (0.0) | 0.01 (0.0) | -25 | 6.38 | 0 | 0.0 | 1 | 0.26 | 392 | 211.5 | 213.5 | 216.5 | 209.5 |
| 2026-05-28 | 8.78 (-0.14) | 0.17 (0.0) | 0.01 (-0.01) | -138 | 19.25 | 0 | 0.0 | -5 | 0.7 | 717 | 211.5 | 217.5 | 217.5 | 206.0 |
| 2026-05-27 | 8.92 (-0.1) | 0.17 (0.0) | 0.02 (+0.01) | -111 | 9.48 | 0 | 0.0 | 7 | 0.6 | 1171 | 215.0 | 208.0 | 220.0 | 207.5 |
| 2026-05-26 | 9.02 (+0.03) | 0.17 (0.0) | 0.01 (0.0) | 18 | 5.37 | 0 | 0.0 | 0 | 0.0 | 335 | 206.5 | 207.5 | 209.0 | 203.5 |
| 2026-05-25 | 8.99 (+0.07) | 0.17 (0.0) | 0.01 (+0.01) | 85 | 15.02 | 0 | 0.0 | 10 | 1.77 | 566 | 205.5 | 204.0 | 206.0 | 201.5 |
| 2026-05-22 | 8.92 (+0.06) | 0.17 (0.0) | 0.0 (-0.03) | 56 | 13.69 | 0 | 0.0 | -48 | 11.74 | 409 | 200.5 | 200.0 | 201.5 | 196.0 |
| 2026-05-21 | 8.86 (+0.11) | 0.17 (0.0) | 0.03 (0.0) | 132 | 41.38 | 0 | 0.0 | 0 | 0.0 | 319 | 197.0 | 190.0 | 197.0 | 190.0 |
| 2026-05-20 | 8.75 (-0.01) | 0.17 (0.0) | 0.03 (0.0) | -6 | 5.88 | -1 | 0.98 | 1 | 0.98 | 102 | 188.5 | 188.5 | 189.0 | 186.5 |
| 2026-05-19 | 8.76 (+0.01) | 0.17 (0.0) | 0.03 (-0.01) | 7 | 2.41 | 0 | 0.0 | -4 | 1.37 | 291 | 188.0 | 191.5 | 192.0 | 186.5 |
| 2026-05-18 | 8.75 (-0.02) | 0.17 (0.0) | 0.04 (+0.01) | 0 | 0.0 | 0 | 0.0 | 2 | 1.27 | 158 | 191.5 | 186.0 | 192.5 | 185.5 |
| 2026-05-15 | 8.77 (-0.44) | 0.17 (0.0) | 0.03 (+0.01) | 1 | 0.28 | 0 | 0.0 | 18 | 5.04 | 357 | 190.0 | 194.0 | 198.0 | 188.5 |
| 2026-05-14 | 9.21 (-0.02) | 0.17 (-0.01) | 0.02 (0.0) | -53 | 19.41 | -1 | 0.37 | -1 | 0.37 | 273 | 193.5 | 198.0 | 198.0 | 193.5 |
| 2026-05-13 | 9.23 (+0.09) | 0.18 (0.0) | 0.02 (0.0) | 94 | 22.17 | 0 | 0.0 | 0 | 0.0 | 424 | 197.0 | 195.0 | 197.5 | 193.0 |
| 2026-05-12 | 9.14 (-0.13) | 0.18 (0.0) | 0.02 (0.0) | -157 | 24.49 | 0 | 0.0 | -5 | 0.78 | 641 | 194.0 | 202.5 | 202.5 | 193.0 |
| 2026-05-11 | 9.27 (-0.01) | 0.18 (0.0) | 0.02 (0.0) | -16 | 3.59 | 0 | 0.0 | 2 | 0.45 | 446 | 202.5 | 198.0 | 204.5 | 198.0 |
| 2026-05-08 | 9.28 (+0.04) | 0.18 (0.0) | 0.02 (0.0) | 34 | 12.27 | 0 | 0.0 | -2 | 0.72 | 277 | 197.0 | 196.5 | 198.5 | 194.0 |
| 2026-05-07 | 9.24 (-0.09) | 0.18 (0.0) | 0.02 (0.0) | -76 | 30.77 | 0 | 0.0 | -2 | 0.81 | 247 | 195.0 | 196.5 | 198.5 | 194.5 |
| 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 | |||
| 2026-05-06 | 9.33 (+0.14) | 0.18 (0.0) | 0.02 (+0.01) | 125 | 23.5 | 0 | 0.0 | 10 | 1.88 | 532 | 197.5 | 194.5 | 198.0 | 192.0 |
| 2026-05-05 | 9.19 (+0.02) | 0.18 (0.0) | 0.01 (0.0) | 25 | 30.86 | -1 | 1.23 | 0 | 0.0 | 81 | 192.5 | 191.0 | 193.0 | 190.5 |
| 2026-05-04 | 9.17 (+0.07) | 0.18 (0.0) | 0.01 (0.0) | 67 | 33.0 | 1 | 0.49 | 0 | 0.0 | 203 | 190.5 | 188.0 | 193.5 | 188.0 |
| 2026-04-30 | 9.1 (-0.04) | 0.18 (-0.01) | 0.01 (-0.01) | -38 | 23.03 | -14 | 8.48 | -2 | 1.21 | 165 | 186.5 | 191.0 | 191.0 | 186.0 |
| 2026-04-29 | 9.14 (-0.01) | 0.19 (0.0) | 0.02 (+0.01) | 12 | 2.53 | 0 | 0.0 | 1 | 0.21 | 474 | 190.5 | 189.5 | 191.5 | 189.5 |
| 2026-04-28 | 9.15 (0.0) | 0.19 (0.0) | 0.01 (-0.01) | -1 | 0.81 | 0 | 0.0 | -2 | 1.61 | 124 | 188.5 | 189.5 | 190.0 | 188.0 |
| 2026-04-27 | 9.15 (-0.01) | 0.19 (0.0) | 0.02 (0.0) | 5 | 1.39 | 0 | 0.0 | -4 | 1.11 | 359 | 189.5 | 192.5 | 192.5 | 185.0 |
| 2026-04-24 | 9.16 (-0.07) | 0.19 (0.0) | 0.02 (0.0) | -46 | 17.62 | -1 | 0.38 | -2 | 0.77 | 261 | 192.5 | 195.0 | 196.0 | 189.5 |
| 2026-04-23 | 9.23 (-0.06) | 0.19 (0.0) | 0.02 (-0.01) | -43 | 10.29 | 0 | 0.0 | -6 | 1.44 | 418 | 192.5 | 198.0 | 198.0 | 186.5 |
| 2026-04-22 | 9.29 (+0.15) | 0.19 (0.0) | 0.03 (+0.01) | 145 | 41.19 | 0 | 0.0 | 8 | 2.27 | 352 | 195.0 | 191.0 | 197.0 | 190.0 |
| 2026-04-21 | 9.14 (+0.09) | 0.19 (0.0) | 0.02 (+0.01) | 91 | 31.6 | 0 | 0.0 | 7 | 2.43 | 288 | 190.5 | 191.5 | 192.0 | 189.0 |
| 2026-04-20 | 9.05 (+0.05) | 0.19 (-0.03) | 0.01 (0.0) | 38 | 11.69 | -29 | 8.92 | 0 | 0.0 | 325 | 189.0 | 193.0 | 193.5 | 189.0 |
| 2026-04-17 | 9.0 (+0.07) | 0.22 (0.0) | 0.01 (0.0) | 125 | 33.51 | -3 | 0.8 | 8 | 2.14 | 373 | 192.0 | 190.0 | 194.0 | 189.0 |
| 2026-04-16 | 8.93 (-0.03) | 0.22 (0.0) | 0.01 (+0.01) | -33 | 7.8 | 0 | 0.0 | 5 | 1.18 | 423 | 189.5 | 191.5 | 192.0 | 187.5 |
| 2026-04-15 | 8.96 (+0.02) | 0.22 (-0.01) | 0.0 (0.0) | 18 | 3.2 | -1 | 0.18 | -35 | 6.23 | 562 | 188.0 | 181.5 | 189.5 | 181.5 |
| 2026-04-14 | 8.94 (+0.04) | 0.23 (0.0) | 0.0 (0.0) | 63 | 22.11 | 0 | 0.0 | 0 | 0.0 | 285 | 179.5 | 180.0 | 181.0 | 179.0 |
| 2026-04-13 | 8.9 (0.0) | 0.23 (0.0) | 0.0 (0.0) | 29 | 16.76 | 0 | 0.0 | 1 | 0.58 | 173 | 177.0 | 176.5 | 177.5 | 174.5 |
| 2026-04-10 | 8.9 (+0.34) | 0.23 (0.0) | 0.0 (0.0) | -89 | 28.43 | -1 | 0.32 | 1 | 0.32 | 313 | 176.0 | 178.0 | 181.0 | 176.0 |
| 2026-04-09 | 8.56 (+0.02) | 0.23 (0.0) | 0.0 (-0.01) | 12 | 2.72 | 0 | 0.0 | -2 | 0.45 | 441 | 176.5 | 175.0 | 177.0 | 172.5 |
| 2026-04-08 | 8.54 (+0.05) | 0.23 (0.0) | 0.01 (+0.01) | 48 | 23.19 | 0 | 0.0 | 1 | 0.48 | 207 | 170.0 | 169.0 | 172.0 | 169.0 |
| 2026-04-07 | 8.49 (-0.07) | 0.23 (0.0) | 0.0 (0.0) | -78 | 40.62 | 0 | 0.0 | 0 | 0.0 | 192 | 166.5 | 169.5 | 171.0 | 166.5 |
| 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 | |||
| 2026-04-02 | 8.56 (-0.06) | 0.23 (0.0) | 0.0 (-0.01) | -47 | 31.76 | 0 | 0.0 | -1 | 0.68 | 148 | 168.5 | 173.5 | 174.0 | 168.5 |
| 2026-04-01 | 8.62 (+0.06) | 0.23 (0.0) | 0.01 (+0.01) | 52 | 36.11 | -1 | 0.69 | 4 | 2.78 | 144 | 171.5 | 172.0 | 173.5 | 171.0 |
| 2026-03-31 | 8.56 (-0.24) | 0.23 (0.0) | 0.0 (0.0) | -247 | 67.12 | 0 | 0.0 | 1 | 0.27 | 368 | 168.0 | 173.5 | 173.5 | 167.5 |
| 2026-03-30 | 8.8 (+0.1) | 0.23 (0.0) | 0.0 (-0.01) | 88 | 29.33 | 0 | 0.0 | -17 | 5.67 | 300 | 175.0 | 170.0 | 175.5 | 170.0 |
| 2026-03-27 | 8.7 (-0.02) | 0.23 (0.0) | 0.01 (0.0) | -22 | 25.88 | -1 | 1.18 | -1 | 1.18 | 85 | 172.0 | 170.5 | 173.0 | 170.0 |
| 2026-03-26 | 8.72 (-0.02) | 0.23 (0.0) | 0.01 (0.0) | -21 | 15.0 | 0 | 0.0 | 1 | 0.71 | 140 | 171.5 | 175.5 | 176.0 | 171.5 |
| 2026-03-25 | 8.74 (+0.03) | 0.23 (0.0) | 0.01 (+0.01) | 16 | 16.16 | 0 | 0.0 | 4 | 4.04 | 99 | 174.0 | 175.5 | 175.5 | 173.5 |
| 2026-03-24 | 8.71 (-0.01) | 0.23 (0.0) | 0.0 (0.0) | -9 | 5.7 | 0 | 0.0 | 2 | 1.27 | 158 | 171.5 | 175.0 | 175.0 | 170.0 |
| 2026-03-23 | 8.72 (+0.06) | 0.23 (0.0) | 0.0 (-0.01) | 29 | 17.26 | 0 | 0.0 | -4 | 2.38 | 168 | 171.0 | 170.5 | 175.0 | 170.0 |
| 2026-03-20 | 8.66 (+0.02) | 0.23 (0.0) | 0.01 (0.0) | 5 | 2.6 | 0 | 0.0 | -2 | 1.04 | 192 | 175.0 | 174.5 | 176.5 | 173.0 |
| 2026-03-19 | 8.64 (-0.31) | 0.23 (0.0) | 0.01 (0.0) | -333 | 57.61 | 0 | 0.0 | -2 | 0.35 | 578 | 174.5 | 177.5 | 178.0 | 174.0 |
| 2026-03-18 | 8.95 (-0.05) | 0.23 (0.0) | 0.01 (0.0) | -49 | 21.49 | 0 | 0.0 | 1 | 0.44 | 228 | 179.0 | 182.0 | 182.5 | 178.0 |
| 2026-03-17 | 9.0 (+0.04) | 0.23 (0.0) | 0.01 (0.0) | 36 | 27.69 | 0 | 0.0 | 1 | 0.77 | 130 | 180.0 | 179.0 | 181.0 | 178.5 |
| 2026-03-16 | 8.96 (-0.02) | 0.23 (0.0) | 0.01 (+0.01) | -25 | 14.45 | -1 | 0.58 | 7 | 4.05 | 173 | 177.0 | 178.5 | 181.5 | 177.0 |
| 2026-03-13 | 8.98 (0.0) | 0.23 (0.0) | 0.0 (0.0) | -17 | 8.9 | 0 | 0.0 | -5 | 2.62 | 191 | 178.0 | 177.0 | 180.0 | 175.0 |
| 2026-03-12 | 8.98 (-0.11) | 0.23 (-0.03) | 0.0 (-0.01) | -108 | 30.08 | -31 | 8.64 | -12 | 3.34 | 359 | 179.5 | 180.5 | 184.5 | 178.5 |
| 2026-03-11 | 9.09 (-0.19) | 0.26 (0.0) | 0.01 (+0.01) | -145 | 28.27 | 0 | 0.0 | 6 | 1.17 | 513 | 183.5 | 187.0 | 187.0 | 180.5 |
| 2026-03-10 | 9.28 (-0.01) | 0.26 (0.0) | 0.0 (0.0) | -15 | 8.06 | -1 | 0.54 | 3 | 1.61 | 186 | 187.0 | 184.0 | 189.0 | 183.0 |
| 2026-03-09 | 9.29 (+0.03) | 0.26 (0.0) | 0.0 (-0.01) | 28 | 10.26 | 0 | 0.0 | -9 | 3.3 | 273 | 180.0 | 178.0 | 183.0 | 175.0 |
| 2026-03-06 | 9.26 (+0.05) | 0.26 (0.0) | 0.01 (0.0) | 31 | 17.92 | 0 | 0.0 | 0 | 0.0 | 173 | 189.5 | 182.0 | 190.0 | 182.0 |
| 2026-03-05 | 9.21 (+0.09) | 0.26 (0.0) | 0.01 (0.0) | 83 | 45.11 | 0 | 0.0 | 0 | 0.0 | 184 | 184.0 | 180.0 | 185.0 | 180.0 |
| 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 | |||
| 2026-03-04 | 9.12 (-0.06) | 0.26 (0.0) | 0.01 (-0.01) | -93 | 20.71 | 0 | 0.0 | -12 | 2.67 | 449 | 177.0 | 184.0 | 184.0 | 176.5 |
| 2026-03-03 | 9.18 (-0.05) | 0.26 (0.0) | 0.02 (-0.01) | -87 | 27.27 | 0 | 0.0 | -7 | 2.19 | 319 | 185.0 | 192.0 | 193.5 | 184.5 |
| 2026-03-02 | 9.23 (+0.01) | 0.26 (-0.01) | 0.03 (+0.01) | 2 | 1.53 | -2 | 1.53 | 6 | 4.58 | 131 | 192.5 | 194.5 | 196.0 | 191.5 |
| 2026-02-26 | 9.22 (-0.02) | 0.27 (0.0) | 0.02 (0.0) | -11 | 4.87 | 0 | 0.0 | 0 | 0.0 | 226 | 195.0 | 194.5 | 197.0 | 194.0 |
| 2026-02-25 | 9.24 (+0.07) | 0.27 (0.0) | 0.02 (0.0) | 76 | 37.07 | -2 | 0.98 | 1 | 0.49 | 205 | 194.5 | 195.0 | 197.0 | 194.0 |
| 2026-02-24 | 9.17 (0.0) | 0.27 (0.0) | 0.02 (0.0) | -6 | 3.11 | 0 | 0.0 | 2 | 1.04 | 193 | 195.5 | 195.0 | 196.0 | 194.0 |
| 2026-02-23 | 9.17 (+0.18) | 0.27 (0.0) | 0.02 (0.0) | 167 | 51.23 | 0 | 0.0 | 2 | 0.61 | 326 | 195.5 | 194.0 | 197.5 | 193.0 |
| 2026-02-11 | 8.99 (+0.06) | 0.27 (0.0) | 0.02 (0.0) | 54 | 40.3 | 0 | 0.0 | 1 | 0.75 | 134 | 192.0 | 193.0 | 193.0 | 188.0 |
| 2026-02-10 | 8.93 (+0.03) | 0.27 (0.0) | 0.02 (0.0) | 45 | 29.41 | 0 | 0.0 | 0 | 0.0 | 153 | 191.0 | 188.5 | 192.0 | 188.0 |
| 2026-02-09 | 8.9 (+0.03) | 0.27 (0.0) | 0.02 (0.0) | 23 | 25.0 | 0 | 0.0 | 0 | 0.0 | 92 | 189.5 | 193.0 | 194.0 | 189.0 |
| 2026-02-06 | 8.87 (-0.1) | 0.27 (0.0) | 0.02 (0.0) | -62 | 19.62 | 1 | 0.32 | -2 | 0.63 | 316 | 188.0 | 191.0 | 191.0 | 185.5 |
| 2026-02-05 | 8.97 (+0.04) | 0.27 (0.0) | 0.02 (0.0) | 34 | 20.86 | -1 | 0.61 | 3 | 1.84 | 163 | 193.0 | 191.5 | 195.5 | 191.5 |
| 2026-02-04 | 8.93 (0.0) | 0.27 (0.0) | 0.02 (0.0) | 36 | 17.73 | 0 | 0.0 | 1 | 0.49 | 203 | 194.5 | 195.0 | 196.5 | 192.5 |
| 2026-02-03 | 8.93 (+0.04) | 0.27 (0.0) | 0.02 (0.0) | 37 | 10.03 | -1 | 0.27 | -3 | 0.81 | 369 | 195.0 | 192.5 | 196.5 | 190.5 |
| 2026-02-02 | 8.89 (+0.12) | 0.27 (0.0) | 0.02 (+0.02) | 69 | 12.59 | 0 | 0.0 | 17 | 3.1 | 548 | 188.5 | 181.5 | 191.0 | 181.5 |
| 2026-01-30 | 8.77 (-0.07) | 0.27 (0.0) | 0.0 (0.0) | -92 | 29.87 | 4 | 1.3 | 1 | 0.32 | 308 | 182.5 | 186.0 | 186.0 | 181.5 |
| 2026-01-29 | 8.84 (-0.04) | 0.27 (0.0) | 0.0 (0.0) | -49 | 17.63 | 0 | 0.0 | -2 | 0.72 | 278 | 187.0 | 189.0 | 189.0 | 186.5 |
| 2026-01-28 | 8.88 (0.0) | 0.27 (0.0) | 0.0 (0.0) | -46 | 13.98 | 0 | 0.0 | 0 | 0.0 | 329 | 189.0 | 192.5 | 193.5 | 189.0 |
| 2026-01-27 | 8.88 (-0.12) | 0.27 (0.0) | 0.0 (0.0) | -108 | 26.47 | 0 | 0.0 | 1 | 0.25 | 408 | 191.0 | 192.0 | 193.5 | 188.0 |
| 2026-01-26 | 9.0 (-0.17) | 0.27 (0.0) | 0.0 (0.0) | -183 | 58.47 | -2 | 0.64 | 0 | 0.0 | 313 | 192.0 | 195.0 | 198.0 | 190.5 |
| 2026-01-23 | 9.17 (+0.09) | 0.27 (0.0) | 0.0 (0.0) | 4 | 1.38 | -1 | 0.34 | -2 | 0.69 | 290 | 195.0 | 194.5 | 199.0 | 194.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 9.08 (+0.05) | 0.27 (0.0) | 0.0 (0.0) | 48 | 24.49 | 0 | 0.0 | -2 | 1.02 | 196 | 193.5 | 192.0 | 194.0 | 191.0 |
| 2026-01-21 | 9.03 (-0.22) | 0.27 (+0.04) | 0.0 (0.0) | -222 | 51.27 | 0 | 0.0 | 3 | 0.69 | 433 | 190.5 | 193.0 | 194.0 | 190.0 |
| 2026-01-20 | 9.25 (+0.01) | 0.23 (-0.01) | 0.0 (0.0) | 8 | 3.74 | -1 | 0.47 | -1 | 0.47 | 214 | 194.0 | 192.5 | 196.5 | 192.5 |
| 2026-01-19 | 9.24 (+0.04) | 0.24 (0.0) | 0.0 (0.0) | 39 | 15.98 | -2 | 0.82 | -6 | 2.46 | 244 | 192.5 | 192.0 | 195.0 | 189.0 |
| 2026-01-16 | 9.2 (-0.06) | 0.24 (0.0) | 0.0 (0.0) | -53 | 26.9 | 0 | 0.0 | 0 | 0.0 | 197 | 190.0 | 191.5 | 193.0 | 190.0 |
| 2026-01-15 | 9.26 (-0.18) | 0.24 (0.0) | 0.0 (-0.01) | -174 | 63.74 | -1 | 0.37 | -3 | 1.1 | 273 | 190.0 | 195.0 | 195.0 | 190.0 |
| 2026-01-14 | 9.44 (+0.05) | 0.24 (0.0) | 0.01 (0.0) | 47 | 18.95 | 0 | 0.0 | -3 | 1.21 | 248 | 195.0 | 192.5 | 198.0 | 192.5 |
| 2026-01-13 | 9.39 (-0.04) | 0.24 (0.0) | 0.01 (0.0) | -31 | 14.03 | -1 | 0.45 | 0 | 0.0 | 221 | 192.0 | 195.5 | 198.0 | 192.0 |
| 2026-01-12 | 9.43 (-0.09) | 0.24 (0.0) | 0.01 (+0.01) | 24 | 9.2 | 0 | 0.0 | 7 | 2.68 | 261 | 194.5 | 194.5 | 196.0 | 191.0 |
| 2026-01-09 | 9.52 (+0.11) | 0.24 (-0.53) | 0.0 (0.0) | 182 | 16.52 | -502 | 45.55 | -40 | 3.63 | 1102 | 190.5 | 193.5 | 193.5 | 183.0 |
| 2026-01-08 | 9.41 (-0.29) | 0.77 (-0.39) | 0.0 (-0.01) | -196 | 14.96 | -365 | 27.86 | -6 | 0.46 | 1310 | 193.0 | 202.5 | 203.0 | 191.0 |
| 2026-01-07 | 9.7 (-0.06) | 1.16 (-0.33) | 0.01 (0.0) | 81 | 11.07 | -310 | 42.35 | -2 | 0.27 | 732 | 204.0 | 208.5 | 208.5 | 203.5 |
| 2026-01-06 | 9.76 (+0.3) | 1.49 (-0.33) | 0.01 (0.0) | 298 | 52.56 | -311 | 54.85 | 1 | 0.18 | 567 | 209.5 | 207.0 | 209.5 | 206.0 |
| 2026-01-05 | 9.46 (+0.29) | 1.82 (-0.32) | 0.01 (0.0) | 246 | 42.41 | -307 | 52.93 | 2 | 0.34 | 580 | 206.0 | 210.5 | 213.0 | 204.0 |
| 2026-01-02 | 9.17 (+0.22) | 2.14 (-0.33) | 0.01 (0.0) | 264 | 46.98 | -311 | 55.34 | -5 | 0.89 | 562 | 208.5 | 211.5 | 214.5 | 208.0 |
| 2025-12-31 | 8.95 (+0.28) | 2.47 (-0.32) | 0.01 (0.0) | 296 | 57.03 | -291 | 56.07 | 0 | 0.0 | 519 | 211.5 | 212.0 | 213.5 | 209.0 |
| 2025-12-30 | 8.67 (+0.27) | 2.79 (-0.27) | 0.01 (0.0) | 264 | 42.04 | -260 | 41.4 | 1 | 0.16 | 628 | 212.0 | 210.0 | 212.0 | 206.5 |
| 2025-12-29 | 8.4 (+0.29) | 3.06 (-0.24) | 0.01 (-0.03) | 323 | 56.67 | -228 | 40.0 | -27 | 4.74 | 570 | 211.5 | 208.5 | 212.0 | 203.0 |
| 2025-12-26 | 8.11 (+0.29) | 3.3 (-0.27) | 0.04 (0.0) | 272 | 59.65 | -249 | 54.61 | -2 | 0.44 | 456 | 207.5 | 211.0 | 211.5 | 205.5 |
| 2025-12-24 | 7.82 (+0.31) | 3.57 (-0.26) | 0.04 (+0.01) | 240 | 49.08 | -243 | 49.69 | 15 | 3.07 | 489 | 209.5 | 212.5 | 215.0 | 207.0 |
| 2025-12-23 | 7.51 (+0.02) | 3.83 (+0.01) | 0.03 (+0.02) | -53 | 10.45 | 0 | 0.0 | 20 | 3.94 | 507 | 211.0 | 212.0 | 217.5 | 211.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 7.49 (+0.09) | 3.82 (-0.01) | 0.01 (+0.01) | 123 | 34.17 | -1 | 0.28 | 5 | 1.39 | 360 | 209.5 | 202.0 | 209.5 | 200.5 |
| 2025-12-19 | 7.4 (+0.04) | 3.83 (+0.01) | 0.0 (0.0) | 17 | 9.71 | 0 | 0.0 | -5 | 2.86 | 175 | 200.5 | 199.5 | 201.0 | 198.5 |
| 2025-12-18 | 7.36 (0.0) | 3.82 (-0.01) | 0.0 (0.0) | 1 | 0.32 | 0 | 0.0 | 2 | 0.64 | 314 | 200.0 | 196.5 | 202.5 | 196.0 |
| 2025-12-17 | 7.36 (+0.03) | 3.83 (-0.09) | 0.0 (0.0) | 86 | 25.44 | -92 | 27.22 | -2 | 0.59 | 338 | 198.0 | 194.5 | 199.5 | 194.5 |
| 2025-12-16 | 7.33 (-0.08) | 3.92 (0.0) | 0.0 (0.0) | -75 | 18.38 | 0 | 0.0 | -4 | 0.98 | 408 | 194.5 | 194.5 | 197.5 | 189.5 |
| 2025-12-15 | 7.41 (-0.01) | 3.92 (0.0) | 0.0 (-0.03) | -32 | 11.85 | -1 | 0.37 | -46 | 17.04 | 270 | 196.0 | 197.5 | 198.0 | 193.5 |
| 2025-12-12 | 7.42 (-0.12) | 3.92 (-0.01) | 0.03 (0.0) | -79 | 37.44 | 0 | 0.0 | 2 | 0.95 | 211 | 199.0 | 203.5 | 204.0 | 199.0 |
| 2025-12-11 | 7.54 (-0.07) | 3.93 (+0.01) | 0.03 (0.0) | -47 | 9.96 | 0 | 0.0 | 0 | 0.0 | 472 | 202.0 | 199.5 | 205.5 | 199.5 |
| 2025-12-10 | 7.61 (+0.04) | 3.92 (0.0) | 0.03 (0.0) | 23 | 8.3 | 0 | 0.0 | 1 | 0.36 | 277 | 199.5 | 196.0 | 200.0 | 193.5 |
| 2025-12-09 | 7.57 (-0.16) | 3.92 (-0.01) | 0.03 (0.0) | -179 | 55.25 | 0 | 0.0 | -1 | 0.31 | 324 | 196.0 | 199.5 | 199.5 | 195.0 |
| 2025-12-08 | 7.73 (-0.1) | 3.93 (+0.01) | 0.03 (+0.02) | -81 | 36.0 | 0 | 0.0 | 13 | 5.78 | 225 | 198.5 | 199.0 | 200.0 | 197.0 |
| 2025-12-05 | 7.83 (-0.12) | 3.92 (-0.01) | 0.01 (0.0) | -87 | 50.29 | 0 | 0.0 | 0 | 0.0 | 173 | 199.5 | 203.5 | 203.5 | 199.0 |
| 2025-12-04 | 7.95 (-0.02) | 3.93 (+0.01) | 0.01 (0.0) | 7 | 4.29 | 0 | 0.0 | 0 | 0.0 | 163 | 202.5 | 203.5 | 204.5 | 202.0 |
| 2025-12-03 | 7.97 (+0.07) | 3.92 (0.0) | 0.01 (0.0) | 34 | 16.92 | 0 | 0.0 | 1 | 0.5 | 201 | 201.0 | 199.0 | 203.0 | 199.0 |
| 2025-12-02 | 7.9 (-0.06) | 3.92 (-0.11) | 0.01 (0.0) | -71 | 16.99 | -95 | 22.73 | -1 | 0.24 | 418 | 197.0 | 200.5 | 201.5 | 197.0 |
| 2025-12-01 | 7.96 (+0.04) | 4.03 (-0.13) | 0.01 (-0.01) | -16 | 5.28 | -124 | 40.92 | -3 | 0.99 | 303 | 199.0 | 202.0 | 203.0 | 199.0 |
| 2025-11-28 | 7.92 (-0.1) | 4.16 (0.0) | 0.02 (+0.01) | -95 | 32.31 | 0 | 0.0 | 5 | 1.7 | 294 | 203.0 | 203.5 | 205.5 | 202.0 |
| 2025-11-27 | 8.02 (0.0) | 4.16 (-0.05) | 0.01 (0.0) | -42 | 14.29 | -50 | 17.01 | 2 | 0.68 | 294 | 202.5 | 203.0 | 207.0 | 202.5 |
| 2025-11-26 | 8.02 (-0.14) | 4.21 (0.0) | 0.01 (+0.01) | -71 | 26.1 | 0 | 0.0 | 8 | 2.94 | 272 | 202.5 | 201.5 | 203.5 | 199.5 |
| 2025-11-25 | 8.16 (-0.03) | 4.21 (0.0) | 0.0 (0.0) | -31 | 13.54 | 0 | 0.0 | -7 | 3.06 | 229 | 199.5 | 199.0 | 200.0 | 197.5 |
| 2025-11-24 | 8.19 (-0.09) | 4.21 (0.0) | 0.0 (0.0) | -74 | 20.05 | 0 | 0.0 | -3 | 0.81 | 369 | 196.0 | 204.0 | 204.5 | 196.0 |
| 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 | |||
| 2025-11-21 | 8.28 (-0.11) | 4.21 (0.0) | 0.0 (0.0) | -105 | 33.55 | 0 | 0.0 | -22 | 7.03 | 313 | 199.5 | 199.5 | 202.5 | 198.5 |
| 2025-11-20 | 8.39 (-0.02) | 4.21 (0.0) | 0.0 (-0.02) | 5 | 2.39 | 0 | 0.0 | -28 | 13.4 | 209 | 206.0 | 207.0 | 208.0 | 205.0 |
| 2025-11-19 | 8.41 (-0.06) | 4.21 (-0.03) | 0.02 (0.0) | -49 | 17.25 | -30 | 10.56 | -2 | 0.7 | 284 | 202.5 | 206.5 | 209.5 | 202.0 |
| 2025-11-18 | 8.47 (-0.01) | 4.24 (0.0) | 0.02 (0.0) | -81 | 26.21 | 0 | 0.0 | 0 | 0.0 | 309 | 206.5 | 207.5 | 212.0 | 205.5 |
| 2025-11-17 | 8.48 (+0.03) | 4.24 (0.0) | 0.02 (-0.01) | -15 | 8.11 | 0 | 0.0 | -7 | 3.78 | 185 | 209.0 | 210.5 | 213.0 | 207.0 |
| 2025-11-14 | 8.45 (-0.11) | 4.24 (0.0) | 0.03 (0.0) | -125 | 41.12 | 0 | 0.0 | -3 | 0.99 | 304 | 209.0 | 211.0 | 213.0 | 207.5 |
| 2025-11-13 | 8.56 (-0.1) | 4.24 (-0.07) | 0.03 (-0.01) | -98 | 19.92 | -65 | 13.21 | -5 | 1.02 | 492 | 212.0 | 217.0 | 217.0 | 210.5 |
| 2025-11-12 | 8.66 (-0.05) | 4.31 (0.0) | 0.04 (+0.01) | -207 | 49.4 | -1 | 0.24 | 6 | 1.43 | 419 | 217.0 | 215.5 | 217.0 | 212.0 |
| 2025-11-11 | 8.71 (-0.22) | 4.31 (0.0) | 0.03 (-0.03) | -266 | 38.61 | 0 | 0.0 | -29 | 4.21 | 689 | 213.0 | 222.0 | 224.0 | 213.0 |
| 2025-11-10 | 8.93 (-0.18) | 4.31 (0.0) | 0.06 (-0.03) | -213 | 29.71 | 0 | 0.0 | -25 | 3.49 | 717 | 223.0 | 235.5 | 238.0 | 221.5 |
| 2025-11-07 | 9.11 (-0.49) | 4.31 (0.0) | 0.09 (-0.12) | -539 | 27.3 | 0 | 0.0 | -117 | 5.93 | 1974 | 237.0 | 239.0 | 242.0 | 231.0 |
| 2025-11-06 | 9.6 (-0.09) | 4.31 (0.0) | 0.21 (+0.11) | -143 | 11.49 | 0 | 0.0 | 112 | 9.0 | 1245 | 256.5 | 252.0 | 259.5 | 246.5 |
| 2025-11-05 | 9.69 (+0.01) | 4.31 (0.0) | 0.1 (+0.01) | 3 | 0.55 | 0 | 0.0 | 6 | 1.1 | 547 | 249.0 | 245.0 | 249.0 | 241.0 |
| 2025-11-04 | 9.68 (-0.12) | 4.31 (+0.02) | 0.09 (-0.01) | -119 | 35.31 | 19 | 5.64 | -7 | 2.08 | 337 | 245.5 | 246.0 | 249.0 | 244.0 |
| 2025-11-03 | 9.8 (+0.13) | 4.29 (+0.01) | 0.1 (-0.01) | 132 | 23.04 | 11 | 1.92 | -8 | 1.4 | 573 | 247.0 | 241.0 | 250.5 | 241.0 |
| 2025-10-31 | 9.67 (-0.12) | 4.28 (-0.03) | 0.11 (-0.02) | -119 | 26.5 | -26 | 5.79 | -20 | 4.45 | 449 | 239.5 | 245.0 | 245.0 | 239.5 |
| 2025-10-30 | 9.79 (+0.01) | 4.31 (-0.01) | 0.13 (+0.03) | 56 | 8.38 | -9 | 1.35 | 28 | 4.19 | 668 | 245.0 | 243.0 | 252.5 | 242.0 |
| 2025-10-29 | 9.78 (+0.06) | 4.32 (-0.04) | 0.1 (+0.01) | 89 | 33.46 | -38 | 14.29 | 3 | 1.13 | 266 | 241.0 | 243.5 | 244.0 | 240.5 |
| 2025-10-28 | 9.72 (-0.06) | 4.36 (-0.03) | 0.09 (-0.01) | -28 | 7.04 | -28 | 7.04 | -4 | 1.01 | 398 | 240.0 | 242.5 | 246.5 | 239.5 |
| 2025-10-27 | 9.78 (+0.06) | 4.39 (-0.02) | 0.1 (-0.03) | 35 | 6.51 | -18 | 3.35 | -29 | 5.39 | 538 | 242.0 | 248.0 | 249.5 | 241.5 |
| 2025-10-23 | 9.72 (+0.17) | 4.41 (+0.01) | 0.13 (+0.12) | 187 | 24.22 | 0 | 0.0 | 110 | 14.25 | 772 | 242.5 | 230.0 | 246.5 | 230.0 |
| 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 | |||
| 2025-10-22 | 9.55 (+0.07) | 4.4 (+0.01) | 0.01 (+0.01) | 42 | 20.49 | -2 | 0.98 | 7 | 3.41 | 205 | 233.0 | 237.5 | 237.5 | 233.0 |
| 2025-10-21 | 9.48 (+0.09) | 4.39 (-0.05) | 0.0 (0.0) | 84 | 24.21 | -48 | 13.83 | 2 | 0.58 | 347 | 234.5 | 238.5 | 241.0 | 234.5 |
| 2025-10-20 | 9.39 (+0.01) | 4.44 (0.0) | 0.0 (0.0) | 19 | 5.72 | -4 | 1.2 | 1 | 0.3 | 332 | 236.5 | 239.5 | 239.5 | 233.5 |
| 2025-10-17 | 9.38 (-0.09) | 4.44 (0.0) | 0.0 (-0.01) | 8 | 2.81 | -1 | 0.35 | -5 | 1.75 | 285 | 237.5 | 238.0 | 241.0 | 235.0 |
| 2025-10-16 | 9.47 (-0.07) | 4.44 (-0.01) | 0.01 (+0.01) | -72 | 19.05 | -1 | 0.26 | 6 | 1.59 | 378 | 239.0 | 239.0 | 239.5 | 235.0 |
| 2025-10-15 | 9.54 (+0.17) | 4.45 (+0.01) | 0.0 (-0.03) | 71 | 7.88 | 0 | 0.0 | -38 | 4.22 | 901 | 235.5 | 232.0 | 235.5 | 227.0 |
| 2025-10-14 | 9.37 (0.0) | 4.44 (0.0) | 0.03 (-0.02) | 20 | 4.26 | 0 | 0.0 | -15 | 3.19 | 470 | 230.5 | 239.5 | 240.0 | 230.5 |
| 2025-10-13 | 9.37 (+0.02) | 4.44 (0.0) | 0.05 (+0.03) | -27 | 4.05 | 0 | 0.0 | 24 | 3.6 | 666 | 239.0 | 230.0 | 240.5 | 229.5 |
| 2025-10-09 | 9.35 (+0.04) | 4.44 (0.0) | 0.02 (0.0) | 48 | 5.36 | 0 | 0.0 | 7 | 0.78 | 896 | 235.5 | 232.0 | 237.5 | 229.0 |
| 2025-10-08 | 9.31 (+0.03) | 4.44 (-0.01) | 0.02 (+0.02) | 25 | 5.51 | -2 | 0.44 | 16 | 3.52 | 454 | 224.5 | 218.5 | 225.5 | 218.5 |
| 2025-10-07 | 9.28 (+0.12) | 4.45 (0.0) | 0.0 (0.0) | 119 | 32.08 | -1 | 0.27 | -35 | 9.43 | 371 | 218.0 | 210.5 | 218.0 | 209.0 |
| 2025-10-03 | 9.16 (+0.02) | 4.45 (+0.01) | 0.0 (-0.02) | 26 | 25.0 | 2 | 1.92 | -21 | 20.19 | 104 | 210.0 | 208.5 | 212.0 | 208.5 |
| 2025-10-02 | 9.14 (+0.01) | 4.44 (-0.01) | 0.02 (-0.03) | 52 | 42.62 | 0 | 0.0 | -26 | 21.31 | 122 | 209.5 | 210.0 | 211.0 | 208.0 |
| 2025-10-01 | 9.13 (-0.01) | 4.45 (0.0) | 0.05 (-0.02) | 7 | 5.15 | 0 | 0.0 | -22 | 16.18 | 136 | 208.0 | 209.0 | 211.5 | 207.0 |
| 2025-09-30 | 9.14 (-0.04) | 4.45 (0.0) | 0.07 (0.0) | -9 | 2.95 | 0 | 0.0 | 3 | 0.98 | 305 | 209.0 | 208.0 | 210.0 | 203.0 |
| 2025-09-26 | 9.18 (-0.01) | 4.45 (+0.01) | 0.07 (-0.01) | -46 | 11.86 | 0 | 0.0 | -13 | 3.35 | 388 | 207.0 | 211.0 | 211.5 | 204.0 |
| 2025-09-25 | 9.19 (-0.06) | 4.44 (-0.06) | 0.08 (0.0) | -50 | 18.59 | -52 | 19.33 | 2 | 0.74 | 269 | 211.0 | 215.5 | 218.0 | 211.0 |
| 2025-09-24 | 9.25 (0.0) | 4.5 (-0.07) | 0.08 (+0.01) | 14 | 5.62 | -65 | 26.1 | 2 | 0.8 | 249 | 215.5 | 216.0 | 220.5 | 215.5 |
| 2025-09-23 | 9.25 (-0.12) | 4.57 (0.0) | 0.07 (-0.01) | -40 | 22.86 | 0 | 0.0 | -3 | 1.71 | 175 | 217.0 | 218.0 | 218.5 | 214.5 |
| 2025-09-22 | 9.37 (-0.09) | 4.57 (0.0) | 0.08 (+0.01) | -55 | 14.32 | -1 | 0.26 | 8 | 2.08 | 384 | 218.0 | 215.0 | 221.5 | 215.0 |
| 2025-09-19 | 9.46 (+0.03) | 4.57 (-0.09) | 0.07 (0.0) | 26 | 10.4 | -83 | 33.2 | 1 | 0.4 | 250 | 210.5 | 214.0 | 216.0 | 210.5 |
| 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 | |||
| 2025-09-18 | 9.43 (+0.1) | 4.66 (-0.04) | 0.07 (0.0) | 64 | 40.51 | -41 | 25.95 | 1 | 0.63 | 158 | 213.5 | 213.5 | 216.5 | 212.5 |
| 2025-09-17 | 9.33 (-0.01) | 4.7 (-0.09) | 0.07 (-0.01) | -23 | 9.09 | -79 | 31.23 | -12 | 4.74 | 253 | 211.0 | 218.5 | 218.5 | 211.0 |
| 2025-09-16 | 9.34 (+0.01) | 4.79 (0.0) | 0.08 (0.0) | -2 | 1.4 | 0 | 0.0 | 3 | 2.1 | 143 | 218.5 | 215.0 | 220.0 | 213.0 |
| 2025-09-15 | 9.33 (-0.04) | 4.79 (0.0) | 0.08 (+0.01) | -24 | 13.87 | -2 | 1.16 | 8 | 4.62 | 173 | 215.0 | 217.5 | 217.5 | 214.0 |
| 2025-09-12 | 9.37 (-0.02) | 4.79 (0.0) | 0.07 (0.0) | -22 | 15.07 | -3 | 2.05 | -2 | 1.37 | 146 | 217.5 | 218.5 | 220.0 | 216.5 |
| 2025-09-11 | 9.39 (-0.06) | 4.79 (-0.1) | 0.07 (0.0) | -53 | 13.95 | -92 | 24.21 | -2 | 0.53 | 380 | 217.5 | 224.0 | 226.0 | 217.5 |
| 2025-09-10 | 9.45 (+0.02) | 4.89 (0.0) | 0.07 (0.0) | 38 | 16.52 | -2 | 0.87 | -2 | 0.87 | 230 | 224.0 | 226.0 | 226.5 | 224.0 |
| 2025-09-09 | 9.43 (-0.02) | 4.89 (-0.01) | 0.07 (0.0) | 6 | 2.64 | -4 | 1.76 | 1 | 0.44 | 227 | 226.5 | 228.5 | 231.5 | 225.0 |
| 2025-09-08 | 9.45 (+0.03) | 4.9 (0.0) | 0.07 (0.0) | 44 | 38.6 | -3 | 2.63 | 5 | 4.39 | 114 | 227.0 | 227.5 | 228.5 | 225.5 |
| 2025-09-05 | 9.42 (-0.01) | 4.9 (0.0) | 0.07 (+0.01) | -4 | 1.96 | 0 | 0.0 | 2 | 0.98 | 204 | 225.5 | 228.5 | 228.5 | 224.0 |
| 2025-09-04 | 9.43 (+0.02) | 4.9 (0.0) | 0.06 (-0.01) | 26 | 12.5 | 0 | 0.0 | -8 | 3.85 | 208 | 227.0 | 227.0 | 229.0 | 225.0 |
| 2025-09-03 | 9.41 (+0.06) | 4.9 (-0.06) | 0.07 (0.0) | 52 | 14.21 | -60 | 16.39 | 5 | 1.37 | 366 | 226.5 | 219.0 | 229.5 | 219.0 |
| 2025-09-02 | 9.35 (0.0) | 4.96 (0.0) | 0.07 (0.0) | -35 | 25.0 | 0 | 0.0 | 0 | 0.0 | 140 | 218.5 | 219.5 | 222.5 | 217.5 |
| 2025-09-01 | 9.35 (-0.12) | 4.96 (0.0) | 0.07 (+0.01) | -134 | 42.68 | -2 | 0.64 | 4 | 1.27 | 314 | 218.5 | 226.5 | 226.5 | 218.0 |
| 2025-08-29 | 9.47 (+0.01) | 4.96 (-0.01) | 0.06 (0.0) | 3 | 1.6 | -7 | 3.74 | 5 | 2.67 | 187 | 224.0 | 224.5 | 226.5 | 224.0 |
| 2025-08-28 | 9.46 (-0.05) | 4.97 (0.0) | 0.06 (0.0) | -57 | 33.33 | -1 | 0.58 | 3 | 1.75 | 171 | 225.5 | 228.0 | 228.0 | 225.5 |
| 2025-08-27 | 9.51 (-0.04) | 4.97 (-0.01) | 0.06 (0.0) | -38 | 14.23 | -8 | 3.0 | -1 | 0.37 | 267 | 226.5 | 222.5 | 230.5 | 222.5 |
| 2025-08-26 | 9.55 (+0.01) | 4.98 (-0.01) | 0.06 (0.0) | 8 | 7.21 | -6 | 5.41 | -4 | 3.6 | 111 | 223.0 | 220.5 | 223.5 | 220.5 |
| 2025-08-25 | 9.54 (+0.07) | 4.99 (0.0) | 0.06 (0.0) | 45 | 44.55 | -1 | 0.99 | -1 | 0.99 | 101 | 220.5 | 221.0 | 223.0 | 220.0 |
| 2025-08-22 | 9.47 (-0.05) | 4.99 (0.0) | 0.06 (0.0) | -19 | 13.01 | -4 | 2.74 | 3 | 2.05 | 146 | 219.0 | 221.5 | 222.0 | 218.5 |
| 2025-08-21 | 9.52 (-0.02) | 4.99 (0.0) | 0.06 (0.0) | -11 | 7.8 | -1 | 0.71 | 0 | 0.0 | 141 | 222.0 | 222.5 | 223.0 | 220.5 |
| 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 | |||
| 2025-08-20 | 9.54 (+0.05) | 4.99 (0.0) | 0.06 (0.0) | 37 | 9.05 | -1 | 0.24 | -1 | 0.24 | 409 | 220.5 | 225.0 | 225.0 | 218.5 |
| 2025-08-19 | 9.49 (-0.02) | 4.99 (0.0) | 0.06 (0.0) | -6 | 2.63 | -3 | 1.32 | -1 | 0.44 | 228 | 224.5 | 225.5 | 229.0 | 222.0 |
| 2025-08-18 | 9.51 (-0.05) | 4.99 (-0.01) | 0.06 (0.0) | -43 | 20.09 | 0 | 0.0 | -1 | 0.47 | 214 | 224.5 | 226.0 | 227.0 | 223.0 |
| 2025-08-15 | 9.56 (-0.07) | 5.0 (0.0) | 0.06 (0.0) | -34 | 20.48 | -5 | 3.01 | 1 | 0.6 | 166 | 226.0 | 230.0 | 230.0 | 226.0 |
| 2025-08-14 | 9.63 (0.0) | 5.0 (-0.01) | 0.06 (0.0) | 43 | 21.83 | -3 | 1.52 | 0 | 0.0 | 197 | 230.0 | 232.0 | 233.0 | 229.5 |
| 2025-08-13 | 9.63 (+0.03) | 5.01 (0.0) | 0.06 (-0.01) | 10 | 2.28 | -2 | 0.46 | -5 | 1.14 | 438 | 231.0 | 230.5 | 235.0 | 228.5 |
| 2025-08-12 | 9.6 (+0.11) | 5.01 (0.0) | 0.07 (+0.03) | 65 | 15.44 | -3 | 0.71 | 29 | 6.89 | 421 | 230.5 | 228.0 | 232.5 | 225.5 |
| 2025-08-11 | 9.49 (+0.03) | 5.01 (-0.01) | 0.04 (+0.01) | 26 | 7.05 | -10 | 2.71 | 3 | 0.81 | 369 | 226.0 | 221.5 | 228.0 | 219.5 |
| 2025-08-08 | 9.46 (-0.32) | 5.02 (-0.01) | 0.03 (-0.05) | -601 | 42.81 | -10 | 0.71 | -49 | 3.49 | 1404 | 224.5 | 233.0 | 233.0 | 223.0 |
| 2025-08-07 | 9.78 (+0.01) | 5.03 (-0.01) | 0.08 (+0.01) | 23 | 6.2 | -3 | 0.81 | 12 | 3.23 | 371 | 239.0 | 241.5 | 244.0 | 238.0 |
| 2025-08-06 | 9.77 (-0.04) | 5.04 (-0.02) | 0.07 (-0.01) | 41 | 21.69 | -28 | 14.81 | -11 | 5.82 | 189 | 237.5 | 238.0 | 239.0 | 237.0 |
| 2025-08-05 | 9.81 (-0.04) | 5.06 (-0.04) | 0.08 (0.0) | 18 | 7.32 | -28 | 11.38 | 3 | 1.22 | 246 | 238.5 | 240.0 | 240.0 | 237.0 |
| 2025-08-04 | 9.85 (+0.03) | 5.1 (-0.03) | 0.08 (0.0) | 37 | 19.27 | -28 | 14.58 | -4 | 2.08 | 192 | 236.5 | 232.5 | 237.0 | 231.0 |
| 2025-08-01 | 9.82 (+0.02) | 5.13 (-0.03) | 0.08 (0.0) | -3 | 0.83 | -27 | 7.48 | 1 | 0.28 | 361 | 235.5 | 229.5 | 237.0 | 227.0 |
| 2025-07-31 | 9.8 (-0.05) | 5.16 (+0.01) | 0.08 (0.0) | -48 | 12.28 | 3 | 0.77 | -1 | 0.26 | 391 | 233.0 | 233.5 | 235.0 | 229.5 |
| 2025-07-30 | 9.85 (-0.05) | 5.15 (0.0) | 0.08 (0.0) | -60 | 23.62 | 0 | 0.0 | 1 | 0.39 | 254 | 232.0 | 237.0 | 237.0 | 232.0 |
| 2025-07-29 | 9.9 (-0.02) | 5.15 (0.0) | 0.08 (0.0) | -32 | 11.47 | 4 | 1.43 | -2 | 0.72 | 279 | 234.5 | 236.5 | 238.0 | 232.5 |
| 2025-07-28 | 9.92 (-0.2) | 5.15 (-0.02) | 0.08 (-0.01) | -218 | 42.41 | -20 | 3.89 | -1 | 0.19 | 514 | 236.5 | 241.5 | 241.5 | 236.0 |
| 2025-07-25 | 10.12 (-0.09) | 5.17 (0.0) | 0.09 (0.0) | -119 | 38.39 | -1 | 0.32 | -2 | 0.65 | 310 | 238.5 | 243.0 | 243.0 | 237.5 |
| 2025-07-24 | 10.21 (-0.1) | 5.17 (0.0) | 0.09 (0.0) | -84 | 28.09 | 0 | 0.0 | 0 | 0.0 | 299 | 242.0 | 241.5 | 242.5 | 238.5 |
| 2025-07-23 | 10.31 (+0.08) | 5.17 (-0.22) | 0.09 (+0.01) | 123 | 15.89 | -207 | 26.74 | 7 | 0.9 | 774 | 239.5 | 241.0 | 244.0 | 239.0 |
| 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 | |||
| 2025-07-22 | 10.23 (+0.16) | 5.39 (-0.67) | 0.08 (-0.01) | 123 | 6.99 | -614 | 34.91 | -8 | 0.45 | 1759 | 237.5 | 253.0 | 253.0 | 237.5 |
| 2025-07-21 | 10.07 (+0.34) | 6.06 (-0.97) | 0.09 (+0.09) | 318 | 17.85 | -912 | 51.18 | 84 | 4.71 | 1782 | 251.5 | 262.0 | 265.0 | 251.5 |
| 2025-07-18 | 9.73 (+0.04) | 7.03 (+0.01) | 0.0 (-0.04) | -84 | 5.94 | 13 | 0.92 | -36 | 2.55 | 1414 | 261.0 | 266.0 | 266.0 | 257.5 |
| 2025-07-17 | 9.69 (+0.11) | 7.02 (-0.05) | 0.04 (+0.04) | 159 | 23.63 | -40 | 5.94 | 33 | 4.9 | 673 | 268.5 | 266.5 | 270.0 | 263.0 |
| 2025-07-16 | 9.58 (+0.31) | 7.07 (-0.04) | 0.0 (0.0) | 298 | 17.89 | -46 | 2.76 | -39 | 2.34 | 1666 | 264.5 | 268.0 | 271.0 | 262.5 |
| 2025-07-15 | 9.27 (-0.24) | 7.11 (+0.01) | 0.0 (0.0) | -353 | 16.28 | 9 | 0.42 | -115 | 5.3 | 2168 | 279.0 | 287.0 | 294.0 | 279.0 |
| 2025-07-14 | 9.51 (-0.38) | 7.1 (+1.54) | 0.0 (-0.16) | -311 | 10.23 | 1453 | 47.8 | -221 | 7.27 | 3040 | 290.0 | 273.0 | 291.5 | 270.0 |
| 2025-07-11 | 9.89 (-0.53) | 5.56 (+0.01) | 0.16 (-0.07) | -528 | 37.45 | 5 | 0.35 | -68 | 4.82 | 1410 | 273.5 | 281.0 | 281.0 | 273.0 |
| 2025-07-10 | 10.42 (-0.06) | 5.55 (+1.68) | 0.23 (-0.1) | -63 | 2.15 | 1588 | 54.11 | -93 | 3.17 | 2935 | 282.5 | 261.0 | 282.5 | 257.5 |
| 2025-07-09 | 10.48 (-0.36) | 3.87 (+0.24) | 0.33 (-0.01) | -381 | 44.2 | 229 | 26.57 | -4 | 0.46 | 862 | 259.0 | 261.0 | 261.0 | 256.0 |
| 2025-07-08 | 10.84 (-0.16) | 3.63 (0.0) | 0.34 (-0.01) | -171 | 23.23 | -1 | 0.14 | -8 | 1.09 | 736 | 260.5 | 264.0 | 265.0 | 260.0 |
| 2025-07-07 | 11.0 (-0.52) | 3.63 (+0.6) | 0.35 (+0.04) | -515 | 37.1 | 566 | 40.78 | 29 | 2.09 | 1388 | 267.5 | 264.0 | 267.5 | 257.5 |
| 2025-07-04 | 11.52 (-1.3) | 3.03 (+0.34) | 0.31 (-0.07) | -1292 | 54.42 | 319 | 13.44 | -62 | 2.61 | 2374 | 265.0 | 274.0 | 275.5 | 257.0 |
| 2025-07-03 | 12.82 (-0.66) | 2.69 (+0.91) | 0.38 (+0.04) | -651 | 25.17 | 852 | 32.95 | 39 | 1.51 | 2586 | 274.5 | 269.0 | 277.5 | 264.0 |
| 2025-07-02 | 13.48 (-0.3) | 1.78 (+0.57) | 0.34 (+0.02) | -239 | 16.09 | 540 | 36.36 | 19 | 1.28 | 1485 | 266.0 | 256.0 | 266.0 | 254.0 |
| 2025-07-01 | 13.78 (-0.15) | 1.21 (+0.07) | 0.32 (-0.03) | -127 | 12.82 | 68 | 6.86 | -30 | 3.03 | 991 | 257.0 | 259.0 | 266.0 | 256.0 |
| 2025-06-30 | 13.93 (-0.04) | 1.14 (+0.27) | 0.35 (+0.08) | -62 | 7.47 | 256 | 30.84 | 70 | 8.43 | 830 | 258.5 | 254.5 | 262.0 | 254.0 |
| 2025-06-27 | 13.97 (-0.63) | 0.87 (0.0) | 0.27 (+0.04) | -661 | 47.79 | 0 | 0.0 | 39 | 2.82 | 1383 | 253.5 | 269.0 | 271.0 | 253.5 |
| 2025-06-26 | 14.6 (+0.1) | 0.87 (+0.22) | 0.23 (+0.1) | 97 | 7.74 | 207 | 16.51 | 94 | 7.5 | 1254 | 261.5 | 257.5 | 265.0 | 256.5 |
| 2025-06-25 | 14.5 (+0.07) | 0.65 (0.0) | 0.13 (+0.11) | 72 | 7.37 | -1 | 0.1 | 111 | 11.36 | 977 | 254.0 | 253.0 | 264.0 | 253.0 |
| 2025-06-24 | 14.43 (+0.22) | 0.65 (0.0) | 0.02 (+0.01) | 209 | 44.28 | 0 | 0.0 | 10 | 2.12 | 472 | 249.5 | 250.5 | 252.5 | 249.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 14.21 (+0.03) | 0.65 (0.0) | 0.01 (+0.01) | 22 | 4.26 | 0 | 0.0 | 5 | 0.97 | 516 | 246.0 | 247.5 | 248.0 | 240.0 |
| 2025-06-20 | 14.18 (-0.55) | 0.65 (0.0) | 0.0 (0.0) | -556 | 46.45 | 0 | 0.0 | -14 | 1.17 | 1197 | 248.0 | 260.0 | 260.0 | 247.5 |
| 2025-06-19 | 14.73 (-0.16) | 0.65 (0.0) | 0.0 (0.0) | -145 | 21.11 | 0 | 0.0 | -23 | 3.35 | 687 | 259.0 | 266.0 | 267.0 | 258.5 |
| 2025-06-18 | 14.89 (+0.02) | 0.65 (0.0) | 0.0 (-0.01) | 38 | 5.6 | 0 | 0.0 | -9 | 1.33 | 678 | 266.0 | 259.0 | 268.0 | 258.5 |
| 2025-06-17 | 14.87 (+0.16) | 0.65 (0.0) | 0.01 (+0.01) | 166 | 36.97 | 0 | 0.0 | 2 | 0.45 | 449 | 260.0 | 254.0 | 262.0 | 254.0 |
| 2025-06-16 | 14.71 (+0.07) | 0.65 (0.0) | 0.0 (-0.03) | 69 | 29.87 | -2 | 0.87 | -21 | 9.09 | 231 | 253.5 | 251.5 | 253.5 | 249.5 |
| 2025-06-13 | 14.64 (-0.11) | 0.65 (0.0) | 0.03 (-0.04) | -130 | 23.55 | 0 | 0.0 | -44 | 7.97 | 552 | 252.5 | 256.0 | 256.0 | 251.0 |
| 2025-06-12 | 14.75 (+0.04) | 0.65 (0.0) | 0.07 (+0.01) | 38 | 13.52 | -1 | 0.36 | 9 | 3.2 | 281 | 257.5 | 257.0 | 261.5 | 255.0 |
| 2025-06-11 | 14.71 (+0.24) | 0.65 (0.0) | 0.06 (+0.02) | 229 | 39.76 | 0 | 0.0 | 24 | 4.17 | 576 | 258.0 | 256.0 | 260.5 | 254.0 |
| 2025-06-10 | 14.47 (-0.1) | 0.65 (0.0) | 0.04 (+0.03) | -107 | 12.46 | 0 | 0.0 | 23 | 2.68 | 859 | 257.0 | 263.0 | 265.0 | 254.0 |
| 2025-06-09 | 14.57 (+0.01) | 0.65 (0.0) | 0.01 (0.0) | 11 | 3.65 | 0 | 0.0 | 4 | 1.33 | 301 | 261.5 | 263.5 | 266.5 | 261.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 8.83 (+0.11) | 0.17 (0.0) | 0.02 (+0.01) | 136 | 10.53 | 0 | 0.0 | 7 | 0.54 | 1292 | 217.5 | 210.5 | 220.0 | 209.0 |
| 2026-05-29 | 8.72 (-0.2) | 0.17 (0.0) | 0.01 (+0.01) | -171 | 5.37 | 0 | 0.0 | 13 | 0.41 | 3184 | 211.5 | 204.0 | 220.0 | 201.5 |
| 2026-05-22 | 8.92 (+0.15) | 0.17 (0.0) | 0.0 (-0.03) | 189 | 14.75 | -1 | 0.08 | -49 | 3.83 | 1281 | 200.5 | 186.0 | 201.5 | 185.5 |
| 2026-05-15 | 8.77 (-0.51) | 0.17 (-0.01) | 0.03 (+0.01) | -131 | 6.11 | -1 | 0.05 | 14 | 0.65 | 2145 | 190.0 | 198.0 | 204.5 | 188.5 |
| 2026-05-08 | 9.28 (+0.18) | 0.18 (0.0) | 0.02 (+0.01) | 175 | 13.04 | 0 | 0.0 | 6 | 0.45 | 1342 | 197.0 | 188.0 | 198.5 | 188.0 |
| 2026-04-30 | 9.1 (-0.06) | 0.18 (-0.01) | 0.01 (-0.01) | -22 | 1.96 | -14 | 1.25 | -7 | 0.62 | 1123 | 186.5 | 192.5 | 192.5 | 185.0 |
| 2026-04-24 | 9.16 (+0.16) | 0.19 (-0.03) | 0.02 (+0.01) | 185 | 11.24 | -30 | 1.82 | 7 | 0.43 | 1646 | 192.5 | 193.0 | 198.0 | 186.5 |
| 2026-04-17 | 9.0 (+0.1) | 0.22 (-0.01) | 0.01 (+0.01) | 202 | 11.11 | -4 | 0.22 | -21 | 1.16 | 1818 | 192.0 | 176.5 | 194.0 | 174.5 |
| 2026-04-10 | 8.9 (+0.34) | 0.23 (0.0) | 0.0 (0.0) | -107 | 9.26 | -1 | 0.09 | 0 | 0.0 | 1155 | 176.0 | 169.5 | 181.0 | 166.5 |
| 2026-04-02 | 8.56 (-0.14) | 0.23 (0.0) | 0.0 (-0.01) | -154 | 16.02 | -1 | 0.1 | -13 | 1.35 | 961 | 168.5 | 170.0 | 175.5 | 167.5 |
| 2026-03-27 | 8.7 (+0.04) | 0.23 (0.0) | 0.01 (0.0) | -7 | 1.07 | -1 | 0.15 | 2 | 0.31 | 653 | 172.0 | 170.5 | 176.0 | 170.0 |
| 2026-03-20 | 8.66 (-0.32) | 0.23 (0.0) | 0.01 (+0.01) | -366 | 28.11 | -1 | 0.08 | 5 | 0.38 | 1302 | 175.0 | 178.5 | 182.5 | 173.0 |
| 2026-03-13 | 8.98 (-0.28) | 0.23 (-0.03) | 0.0 (-0.01) | -257 | 16.86 | -32 | 2.1 | -17 | 1.12 | 1524 | 178.0 | 178.0 | 189.0 | 175.0 |
| 2026-03-06 | 9.26 (+0.04) | 0.26 (-0.01) | 0.01 (-0.01) | -64 | 5.09 | -2 | 0.16 | -13 | 1.03 | 1258 | 189.5 | 194.5 | 196.0 | 176.5 |
| 2026-02-26 | 9.22 (+0.23) | 0.27 (0.0) | 0.02 (0.0) | 226 | 23.74 | -2 | 0.21 | 5 | 0.53 | 952 | 195.0 | 194.0 | 197.5 | 193.0 |
| 2026-02-11 | 8.99 (+0.12) | 0.27 (0.0) | 0.02 (0.0) | 122 | 32.02 | 0 | 0.0 | 1 | 0.26 | 381 | 192.0 | 193.0 | 194.0 | 188.0 |
| 2026-02-06 | 8.87 (+0.1) | 0.27 (0.0) | 0.02 (+0.02) | 114 | 7.12 | -1 | 0.06 | 16 | 1.0 | 1601 | 188.0 | 181.5 | 196.5 | 181.5 |
| 2026-01-30 | 8.77 (-0.4) | 0.27 (0.0) | 0.0 (0.0) | -478 | 29.18 | 2 | 0.12 | 0 | 0.0 | 1638 | 182.5 | 195.0 | 198.0 | 181.5 |
| 2026-01-23 | 9.17 (-0.03) | 0.27 (+0.03) | 0.0 (0.0) | -123 | 8.93 | -4 | 0.29 | -8 | 0.58 | 1378 | 195.0 | 192.0 | 199.0 | 189.0 |
| 2026-01-16 | 9.2 (-0.32) | 0.24 (0.0) | 0.0 (0.0) | -187 | 15.57 | -2 | 0.17 | 1 | 0.08 | 1201 | 190.0 | 194.5 | 198.0 | 190.0 |
| 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 | |||
| 2026-01-09 | 9.52 (+0.35) | 0.24 (-1.9) | 0.0 (-0.01) | 611 | 14.23 | -1795 | 41.8 | -45 | 1.05 | 4294 | 190.5 | 210.5 | 213.0 | 183.0 |
| 2026-01-02 | 9.17 (+0.22) | 2.14 (-0.33) | 0.01 (0.0) | 264 | 46.98 | -311 | 55.34 | -5 | 0.89 | 562 | 208.5 | 211.5 | 214.5 | 208.0 |
| 2025-12-31 | 8.95 (+0.84) | 2.47 (-0.83) | 0.01 (-0.03) | 974 | 32.67 | -779 | 26.13 | -78 | 2.62 | 2981 | 378.5 | 208.5 | 388.0 | 203.0 |
| 2025-12-26 | 8.11 (+0.71) | 3.3 (-0.53) | 0.04 (+0.04) | 582 | 32.08 | -493 | 27.18 | 38 | 2.09 | 1814 | 207.5 | 202.0 | 217.5 | 200.5 |
| 2025-12-19 | 7.4 (-0.02) | 3.83 (-0.09) | 0.0 (-0.03) | -3 | 0.2 | -93 | 6.17 | -55 | 3.65 | 1508 | 200.5 | 197.5 | 202.5 | 189.5 |
| 2025-12-12 | 7.42 (-0.41) | 3.92 (0.0) | 0.03 (+0.02) | -363 | 24.02 | 0 | 0.0 | 15 | 0.99 | 1511 | 199.0 | 199.0 | 205.5 | 193.5 |
| 2025-12-05 | 7.83 (-0.09) | 3.92 (-0.24) | 0.01 (-0.01) | -133 | 10.56 | -219 | 17.39 | -3 | 0.24 | 1259 | 199.5 | 202.0 | 204.5 | 197.0 |
| 2025-11-28 | 7.92 (-0.36) | 4.16 (-0.05) | 0.02 (+0.02) | -313 | 21.44 | -50 | 3.42 | 5 | 0.34 | 1460 | 203.0 | 204.0 | 207.0 | 196.0 |
| 2025-11-21 | 8.28 (-0.17) | 4.21 (-0.03) | 0.0 (-0.03) | -245 | 18.83 | -30 | 2.31 | -59 | 4.53 | 1301 | 199.5 | 210.5 | 213.0 | 198.5 |
| 2025-11-14 | 8.45 (-0.66) | 4.24 (-0.07) | 0.03 (-0.06) | -909 | 34.64 | -66 | 2.52 | -56 | 2.13 | 2624 | 209.0 | 235.5 | 238.0 | 207.5 |
| 2025-11-07 | 9.11 (-0.56) | 4.31 (+0.03) | 0.09 (-0.02) | -666 | 14.24 | 30 | 0.64 | -14 | 0.3 | 4678 | 237.0 | 241.0 | 259.5 | 231.0 |
| 2025-10-31 | 9.67 (-0.05) | 4.28 (-0.13) | 0.11 (-0.02) | 33 | 1.42 | -119 | 5.13 | -22 | 0.95 | 2321 | 239.5 | 248.0 | 252.5 | 239.5 |
| 2025-10-23 | 9.72 (+0.34) | 4.41 (-0.03) | 0.13 (+0.13) | 332 | 20.02 | -54 | 3.26 | 120 | 7.24 | 1658 | 242.5 | 239.5 | 246.5 | 230.0 |
| 2025-10-17 | 9.38 (+0.03) | 4.44 (0.0) | 0.0 (-0.02) | 0 | 0.0 | -2 | 0.07 | -28 | 1.04 | 2702 | 237.5 | 230.0 | 241.0 | 227.0 |
| 2025-10-09 | 9.35 (+0.19) | 4.44 (-0.01) | 0.02 (+0.02) | 192 | 11.15 | -3 | 0.17 | -12 | 0.7 | 1722 | 235.5 | 210.5 | 237.5 | 209.0 |
| 2025-10-03 | 9.16 (-0.02) | 4.45 (0.0) | 0.0 (-0.07) | 76 | 11.36 | 2 | 0.3 | -66 | 9.87 | 669 | 210.0 | 208.0 | 212.0 | 203.0 |
| 2025-09-26 | 9.18 (-0.28) | 4.45 (-0.12) | 0.07 (0.0) | -177 | 12.07 | -118 | 8.04 | -4 | 0.27 | 1467 | 207.0 | 215.0 | 221.5 | 204.0 |
| 2025-09-19 | 9.46 (+0.09) | 4.57 (-0.22) | 0.07 (0.0) | 41 | 4.18 | -205 | 20.92 | 1 | 0.1 | 980 | 210.5 | 217.5 | 220.0 | 210.5 |
| 2025-09-12 | 9.37 (-0.05) | 4.79 (-0.11) | 0.07 (0.0) | 13 | 1.18 | -104 | 9.46 | 0 | 0.0 | 1099 | 217.5 | 227.5 | 231.5 | 216.5 |
| 2025-09-05 | 9.42 (-0.05) | 4.9 (-0.06) | 0.07 (+0.01) | -95 | 7.69 | -62 | 5.02 | 3 | 0.24 | 1235 | 225.5 | 226.5 | 229.5 | 217.5 |
| 2025-08-29 | 9.47 (0.0) | 4.96 (-0.03) | 0.06 (0.0) | -39 | 4.65 | -23 | 2.74 | 2 | 0.24 | 839 | 224.0 | 221.0 | 230.5 | 220.0 |
| 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 | |||
| 2025-08-22 | 9.47 (-0.09) | 4.99 (-0.01) | 0.06 (0.0) | -42 | 3.69 | -9 | 0.79 | 0 | 0.0 | 1139 | 219.0 | 226.0 | 229.0 | 218.5 |
| 2025-08-15 | 9.56 (+0.1) | 5.0 (-0.02) | 0.06 (+0.03) | 110 | 6.91 | -23 | 1.44 | 28 | 1.76 | 1593 | 226.0 | 221.5 | 235.0 | 219.5 |
| 2025-08-08 | 9.46 (-0.36) | 5.02 (-0.11) | 0.03 (-0.05) | -482 | 20.05 | -97 | 4.03 | -49 | 2.04 | 2404 | 224.5 | 232.5 | 244.0 | 223.0 |
| 2025-08-01 | 9.82 (-0.3) | 5.13 (-0.04) | 0.08 (-0.01) | -361 | 20.03 | -40 | 2.22 | -2 | 0.11 | 1802 | 235.5 | 241.5 | 241.5 | 227.0 |
| 2025-07-25 | 10.12 (+0.39) | 5.17 (-1.86) | 0.09 (+0.09) | 361 | 7.33 | -1734 | 35.2 | 81 | 1.64 | 4926 | 238.5 | 262.0 | 265.0 | 237.5 |
| 2025-07-18 | 9.73 (-0.16) | 7.03 (+1.47) | 0.0 (-0.16) | -291 | 3.25 | 1389 | 15.5 | -378 | 4.22 | 8964 | 261.0 | 273.0 | 294.0 | 257.5 |
| 2025-07-11 | 9.89 (-1.63) | 5.56 (+2.53) | 0.16 (-0.15) | -1658 | 22.61 | 2387 | 32.56 | -144 | 1.96 | 7332 | 273.5 | 264.0 | 282.5 | 256.0 |
| 2025-07-04 | 11.52 (-2.45) | 3.03 (+2.16) | 0.31 (+0.04) | -2371 | 28.68 | 2035 | 24.61 | 36 | 0.44 | 8268 | 265.0 | 254.5 | 277.5 | 254.0 |
| 2025-06-27 | 13.97 (-0.21) | 0.87 (+0.22) | 0.27 (+0.27) | -261 | 5.67 | 206 | 4.47 | 259 | 5.63 | 4604 | 253.5 | 247.5 | 271.0 | 240.0 |
| 2025-06-20 | 14.18 (-0.46) | 0.65 (0.0) | 0.0 (-0.03) | -428 | 13.2 | -2 | 0.06 | -65 | 2.0 | 3243 | 248.0 | 251.5 | 268.0 | 247.5 |
| 2025-06-13 | 14.64 (+0.08) | 0.65 (0.0) | 0.03 (+0.02) | 41 | 1.59 | -1 | 0.04 | 16 | 0.62 | 2571 | 252.5 | 263.5 | 266.5 | 251.0 |
| 2025-06-06 | 14.56 (-0.6) | 0.65 (+0.29) | 0.01 (-0.02) | -492 | 17.08 | 274 | 9.51 | -22 | 0.76 | 2880 | 262.0 | 258.0 | 270.5 | 249.0 |
| 2025-05-29 | 15.16 (-0.09) | 0.36 (+0.15) | 0.03 (-0.02) | -103 | 7.67 | 138 | 10.28 | -21 | 1.56 | 1343 | 258.0 | 261.5 | 263.5 | 254.0 |
| 2025-05-23 | 15.25 (-0.26) | 0.21 (-0.06) | 0.05 (-0.03) | -280 | 14.78 | -49 | 2.59 | -25 | 1.32 | 1894 | 261.5 | 274.0 | 277.5 | 261.5 |
| 2025-05-16 | 15.51 (+0.42) | 0.27 (-0.03) | 0.08 (+0.04) | 366 | 14.32 | -30 | 1.17 | 36 | 1.41 | 2556 | 276.0 | 263.0 | 276.0 | 260.5 |
| 2025-05-09 | 15.09 (-0.81) | 0.3 (-0.23) | 0.04 (-0.06) | -250 | 9.42 | -199 | 7.5 | -52 | 1.96 | 2653 | 263.5 | 288.0 | 288.0 | 253.5 |
| 2025-05-02 | 15.9 (-0.17) | 0.53 (+0.14) | 0.1 (+0.04) | -167 | 9.77 | 128 | 7.49 | 34 | 1.99 | 1709 | 288.0 | 271.0 | 293.5 | 271.0 |
| 2025-04-25 | 16.07 (+0.81) | 0.39 (-0.31) | 0.06 (0.0) | 749 | 36.39 | -285 | 13.85 | -3 | 0.15 | 2058 | 271.0 | 257.0 | 275.0 | 242.5 |
| 2025-04-18 | 15.26 (+0.13) | 0.7 (-0.09) | 0.06 (+0.03) | 104 | 4.69 | -76 | 3.43 | 26 | 1.17 | 2217 | 258.5 | 262.5 | 266.0 | 250.0 |
| 2025-04-11 | 15.13 (+0.26) | 0.79 (-0.01) | 0.03 (+0.03) | 235 | 7.42 | -13 | 0.41 | -178 | 5.62 | 3167 | 253.0 | 256.5 | 256.5 | 210.0 |
| 2025-04-02 | 14.87 (-0.34) | 0.8 (+0.01) | 0.0 (-0.12) | -321 | 19.36 | 6 | 0.36 | -193 | 11.64 | 1658 | 285.0 | 295.0 | 295.5 | 279.5 |
| 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 | |||
| 2025-03-28 | 15.21 (+0.23) | 0.79 (0.0) | 0.12 (+0.04) | 212 | 11.15 | 2 | 0.11 | 33 | 1.74 | 1901 | 307.5 | 328.5 | 328.5 | 305.5 |
| 2025-03-21 | 14.98 (+0.18) | 0.79 (0.0) | 0.08 (+0.04) | 169 | 10.16 | 1 | 0.06 | 40 | 2.41 | 1663 | 324.0 | 319.5 | 324.5 | 316.0 |
| 2025-03-14 | 14.8 (-0.23) | 0.79 (+0.02) | 0.04 (-0.01) | -52 | 1.82 | 15 | 0.53 | -13 | 0.46 | 2852 | 311.5 | 307.0 | 327.5 | 289.0 |
| 2025-03-07 | 15.03 (-0.23) | 0.77 (+0.01) | 0.05 (+0.01) | -167 | 8.33 | 15 | 0.75 | 16 | 0.8 | 2006 | 304.5 | 310.0 | 317.5 | 301.0 |
| 2025-02-27 | 15.26 (-0.29) | 0.76 (-0.03) | 0.04 (+0.02) | -265 | 13.53 | -33 | 1.69 | 10 | 0.51 | 1958 | 311.0 | 327.5 | 329.0 | 309.5 |
| 2025-02-21 | 15.55 (+0.26) | 0.79 (+0.01) | 0.02 (+0.01) | 278 | 14.87 | 13 | 0.7 | 12 | 0.64 | 1869 | 329.0 | 318.0 | 333.0 | 318.0 |
| 2025-02-14 | 15.29 (-0.2) | 0.78 (-0.13) | 0.01 (+0.01) | -145 | 6.67 | -118 | 5.43 | 8 | 0.37 | 2174 | 317.0 | 331.0 | 342.0 | 316.5 |
| 2025-02-07 | 15.49 (-0.19) | 0.91 (-0.07) | 0.0 (-0.01) | -201 | 8.98 | -70 | 3.13 | -55 | 2.46 | 2238 | 333.0 | 344.0 | 344.0 | 319.5 |
| 2025-01-22 | 15.68 (+0.18) | 0.98 (-0.26) | 0.01 (-0.01) | 181 | 21.55 | -226 | 26.9 | -12 | 1.43 | 840 | 353.0 | 349.0 | 357.5 | 347.5 |
| 2025-01-17 | 15.5 (+0.26) | 1.24 (-0.16) | 0.02 (-0.06) | 272 | 13.1 | -149 | 7.18 | -55 | 2.65 | 2076 | 345.5 | 366.0 | 367.5 | 345.0 |
| 2025-01-10 | 15.24 (+0.51) | 1.4 (+0.01) | 0.08 (-0.04) | 295 | 9.39 | 17 | 0.54 | 19 | 0.6 | 3142 | 368.0 | 371.5 | 393.0 | 361.5 |
| 2024-12-31 | 14.73 (+0.2) | 1.39 (+0.01) | 0.12 (-0.03) | -5 | 0.44 | 16 | 1.4 | -83 | 7.29 | 1139 | 197.5 | 202.0 | 204.0 | 196.0 |
| 2024-12-27 | 14.53 (+1.06) | 1.38 (-0.03) | 0.15 (-0.01) | 936 | 14.66 | -26 | 0.41 | -11 | 0.17 | 6384 | 384.0 | 368.0 | 401.5 | 360.0 |
| 2024-12-20 | 13.47 (+0.22) | 1.41 (+0.12) | 0.16 (+0.05) | 219 | 5.13 | 104 | 2.44 | 47 | 1.1 | 4267 | 365.0 | 352.0 | 377.5 | 342.0 |
| 2024-12-13 | 13.25 (-0.1) | 1.29 (+0.08) | 0.11 (-0.02) | -74 | 2.46 | 72 | 2.39 | -21 | 0.7 | 3007 | 351.0 | 354.0 | 364.5 | 346.0 |
| 2024-12-06 | 13.35 (+0.06) | 1.21 (+0.06) | 0.13 (+0.03) | 146 | 2.81 | 56 | 1.08 | 30 | 0.58 | 5201 | 359.5 | 359.0 | 374.5 | 346.5 |
| 2024-11-29 | 13.29 (+1.46) | 1.15 (+0.06) | 0.1 (-0.03) | 1187 | 9.65 | 56 | 0.46 | -30 | 0.24 | 12301 | 356.0 | 339.0 | 380.0 | 334.0 |
| 2024-11-22 | 11.83 (+0.28) | 1.09 (+0.11) | 0.13 (+0.04) | 427 | 11.23 | 103 | 2.71 | 41 | 1.08 | 3803 | 326.0 | 307.5 | 329.0 | 297.0 |
| 2024-11-15 | 11.55 (+0.47) | 0.98 (+0.01) | 0.09 (+0.04) | 353 | 9.18 | 3 | 0.08 | 31 | 0.81 | 3844 | 308.0 | 305.5 | 327.5 | 305.0 |
| 2024-11-08 | 11.08 (-0.49) | 0.97 (0.0) | 0.05 (0.0) | -445 | 15.44 | 0 | 0.0 | 1 | 0.03 | 2883 | 305.5 | 314.5 | 322.5 | 305.0 |
| 2024-11-01 | 11.57 (+0.31) | 0.97 (+0.01) | 0.05 (-0.03) | 271 | 14.74 | 10 | 0.54 | -20 | 1.09 | 1839 | 313.5 | 312.5 | 317.5 | 304.5 |
| 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 | |||
| 2024-10-25 | 11.26 (-0.22) | 0.96 (+0.78) | 0.08 (0.0) | -310 | 10.55 | 668 | 22.74 | -7 | 0.24 | 2937 | 310.5 | 301.0 | 310.5 | 300.0 |
| 2024-10-18 | 11.48 (+0.1) | 0.18 (-0.01) | 0.08 (+0.02) | 93 | 3.84 | -13 | 0.54 | 18 | 0.74 | 2423 | 298.0 | 295.0 | 305.5 | 293.0 |
| 2024-10-11 | 11.38 (-0.41) | 0.19 (0.0) | 0.06 (-0.13) | -400 | 8.76 | 0 | 0.0 | -119 | 2.61 | 4565 | 295.0 | 315.5 | 322.0 | 293.5 |
| 2024-10-04 | 11.79 (+0.28) | 0.19 (0.0) | 0.19 (-0.05) | 223 | 7.34 | 0 | 0.0 | -37 | 1.22 | 3037 | 309.5 | 329.0 | 329.5 | 307.0 |
| 2024-09-27 | 11.51 (+0.45) | 0.19 (+0.01) | 0.24 (-0.03) | 487 | 8.99 | 7 | 0.13 | -33 | 0.61 | 5420 | 327.0 | 329.5 | 344.5 | 327.0 |
| 2024-09-20 | 11.06 (+0.22) | 0.18 (-0.04) | 0.27 (-0.14) | 150 | 2.44 | -35 | 0.57 | -126 | 2.05 | 6160 | 326.0 | 325.0 | 341.5 | 319.5 |
| 2024-09-13 | 10.84 (+0.5) | 0.22 (+0.01) | 0.41 (+0.17) | 493 | 6.59 | 9 | 0.12 | 155 | 2.07 | 7478 | 324.5 | 303.0 | 327.0 | 300.5 |
| 2024-09-06 | 10.34 (+1.02) | 0.21 (0.0) | 0.24 (+0.12) | 895 | 6.17 | 0 | 0.0 | 108 | 0.74 | 14499 | 309.5 | 284.5 | 328.0 | 282.5 |
| 2024-08-30 | 9.32 (+0.45) | 0.21 (0.0) | 0.12 (+0.01) | 416 | 17.85 | 0 | 0.0 | 12 | 0.52 | 2330 | 284.0 | 277.0 | 287.0 | 273.5 |
| 2024-08-23 | 8.87 (+0.72) | 0.21 (0.0) | 0.11 (+0.02) | 678 | 14.26 | 0 | 0.0 | 19 | 0.4 | 4753 | 275.5 | 274.0 | 288.0 | 267.0 |
| 2024-08-16 | 8.15 (+0.6) | 0.21 (0.0) | 0.09 (+0.05) | 577 | 16.28 | 0 | 0.0 | 40 | 1.13 | 3545 | 272.5 | 270.0 | 275.0 | 263.5 |
| 2024-08-09 | 7.55 (-0.12) | 0.21 (0.0) | 0.04 (+0.04) | -153 | 2.84 | 1 | 0.02 | 5 | 0.09 | 5394 | 264.0 | 245.0 | 277.5 | 216.5 |
| 2024-08-02 | 7.67 (+0.06) | 0.21 (-0.1) | 0.0 (0.0) | -35 | 1.35 | -86 | 3.31 | -26 | 1.0 | 2596 | 251.5 | 256.0 | 263.5 | 245.0 |
| 2024-07-26 | 7.61 (-0.35) | 0.31 (-0.12) | 0.0 (0.0) | -196 | 9.46 | -126 | 6.08 | -65 | 3.14 | 2071 | 253.0 | 270.0 | 273.5 | 252.0 |
| 2024-07-19 | 7.96 (-0.33) | 0.43 (-0.36) | 0.0 (-0.03) | -325 | 11.27 | -328 | 11.37 | -55 | 1.91 | 2884 | 269.0 | 282.0 | 282.5 | 267.0 |
| 2024-07-12 | 8.29 (-0.51) | 0.79 (0.0) | 0.03 (-0.06) | -456 | 11.6 | -2 | 0.05 | -52 | 1.32 | 3931 | 280.0 | 293.0 | 294.0 | 277.5 |
| 2024-07-05 | 8.8 (-0.66) | 0.79 (0.0) | 0.09 (-0.02) | -572 | 6.36 | -1 | 0.01 | -15 | 0.17 | 8988 | 292.5 | 298.0 | 319.0 | 285.5 |
| 2024-06-28 | 9.46 (-0.01) | 0.79 (+0.01) | 0.11 (-0.08) | 268 | 3.67 | 17 | 0.23 | -75 | 1.03 | 7310 | 294.0 | 290.0 | 308.5 | 275.0 |
| 2024-06-21 | 9.47 (+0.9) | 0.78 (0.0) | 0.19 (+0.02) | 896 | 14.64 | 0 | 0.0 | 19 | 0.31 | 6121 | 293.0 | 287.0 | 297.5 | 278.0 |
| 2024-06-14 | 8.57 (+0.97) | 0.78 (0.0) | 0.17 (+0.02) | 861 | 18.02 | -4 | 0.08 | 16 | 0.33 | 4778 | 285.5 | 273.0 | 293.5 | 266.5 |
| 2024-06-07 | 7.6 (+0.12) | 0.78 (-0.03) | 0.15 (-0.07) | 185 | 3.75 | -27 | 0.55 | -67 | 1.36 | 4939 | 271.0 | 274.0 | 288.0 | 267.5 |
| 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 | |||
| 2024-05-31 | 7.48 (+0.06) | 0.81 (+0.02) | 0.22 (-0.07) | 150 | 2.65 | 23 | 0.41 | -57 | 1.01 | 5663 | 275.0 | 281.0 | 296.5 | 266.5 |
| 2024-05-24 | 7.42 (+0.03) | 0.79 (-0.02) | 0.29 (-0.09) | 269 | 4.49 | 2 | 0.03 | -76 | 1.27 | 5985 | 278.0 | 280.5 | 292.0 | 276.5 |
| 2024-05-17 | 7.39 (+0.52) | 0.81 (+0.01) | 0.38 (-0.03) | 453 | 3.5 | 11 | 0.09 | -20 | 0.15 | 12931 | 280.5 | 277.0 | 292.0 | 268.0 |
| 2024-05-10 | 6.87 (-0.1) | 0.8 (-1.43) | 0.41 (-0.07) | 0 | 0.0 | -1254 | 8.55 | -69 | 0.47 | 14668 | 266.5 | 300.0 | 304.5 | 258.0 |
| 2024-05-03 | 6.97 (+0.91) | 2.23 (+0.18) | 0.48 (+0.09) | 790 | 8.2 | 154 | 1.6 | 80 | 0.83 | 9633 | 294.5 | 261.5 | 294.5 | 254.0 |
| 2024-04-26 | 6.06 (+0.28) | 2.05 (+1.2) | 0.39 (+0.12) | 181 | 1.16 | 1093 | 6.98 | 106 | 0.68 | 15655 | 258.0 | 235.0 | 270.5 | 235.0 |
| 2024-04-19 | 5.78 (-0.08) | 0.85 (+0.13) | 0.27 (-0.16) | -74 | 0.81 | 114 | 1.25 | -136 | 1.49 | 9099 | 233.5 | 248.0 | 252.0 | 220.5 |
| 2024-04-12 | 5.86 (+0.68) | 0.72 (0.0) | 0.43 (+0.03) | 584 | 6.88 | 0 | 0.0 | 23 | 0.27 | 8485 | 251.5 | 245.0 | 252.5 | 231.0 |
| 2024-04-03 | 5.18 (-0.11) | 0.72 (0.0) | 0.4 (-0.16) | -329 | 4.51 | 0 | 0.0 | -139 | 1.9 | 7301 | 243.0 | 252.0 | 256.5 | 241.5 |
| 2024-03-29 | 5.29 (-0.64) | 0.72 (+0.67) | 0.56 (+0.2) | -515 | 3.71 | 589 | 4.24 | 174 | 1.25 | 13884 | 243.0 | 220.5 | 253.5 | 218.5 |
| 2024-03-22 | 5.93 (+0.49) | 0.05 (0.0) | 0.36 (+0.07) | 499 | 7.84 | 0 | 0.0 | 66 | 1.04 | 6363 | 218.0 | 220.0 | 224.5 | 212.5 |
| 2024-03-15 | 5.44 (-0.22) | 0.05 (-0.04) | 0.29 (-0.22) | -159 | 1.81 | -38 | 0.43 | -196 | 2.24 | 8765 | 219.5 | 211.5 | 226.0 | 206.0 |
| 2024-03-08 | 5.66 (+0.15) | 0.09 (-0.01) | 0.51 (+0.13) | 136 | 3.45 | -1 | 0.03 | 113 | 2.87 | 3939 | 210.5 | 208.5 | 217.0 | 202.0 |
| 2024-03-01 | 5.51 (-0.14) | 0.1 (0.0) | 0.38 (-0.04) | 21 | 1.07 | 0 | 0.0 | -37 | 1.88 | 1969 | 206.5 | 204.0 | 211.0 | 200.0 |
| 2024-02-23 | 5.65 (-0.31) | 0.1 (0.0) | 0.42 (+0.21) | -409 | 6.67 | 0 | 0.0 | 186 | 3.03 | 6133 | 204.0 | 205.5 | 214.0 | 204.0 |
| 2024-02-16 | 5.96 (+0.56) | 0.1 (0.0) | 0.21 (+0.08) | 534 | 23.96 | -1 | 0.04 | 76 | 3.41 | 2229 | 202.5 | 186.0 | 202.5 | 183.0 |
| 2024-02-05 | 5.4 (+0.05) | 0.1 (-0.03) | 0.13 (0.0) | 29 | 5.57 | -31 | 5.95 | -3 | 0.58 | 521 | 185.0 | 188.0 | 188.5 | 185.0 |
| 2024-02-02 | 5.35 (0.0) | 0.13 (-0.22) | 0.13 (0.0) | 131 | 7.4 | -192 | 10.84 | 0 | 0.0 | 1771 | 188.0 | 188.5 | 193.5 | 186.5 |
| 2024-01-26 | 5.35 (+0.04) | 0.35 (+0.35) | 0.13 (-0.01) | 156 | 9.41 | -81 | 4.89 | -8 | 0.48 | 1657 | 189.0 | 187.0 | 192.5 | 186.0 |
| 2024-01-19 | 5.31 (+0.08) | 0.0 (-0.06) | 0.14 (-0.02) | 23 | 0.87 | -120 | 4.54 | -18 | 0.68 | 2643 | 186.0 | 196.5 | 200.0 | 185.0 |
| 2024-01-12 | 5.23 (-0.58) | 0.06 (+0.02) | 0.16 (-0.09) | -169 | 12.29 | 12 | 0.87 | -19 | 1.38 | 1375 | 194.5 | 198.0 | 199.0 | 192.5 |
| 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 | |||
| 2023-12-29 | 5.81 (-0.13) | 0.04 (+0.01) | 0.25 (-0.04) | 6 | 0.32 | 8 | 0.42 | -38 | 2.01 | 1889 | 203.0 | 206.5 | 208.5 | 199.5 |
| 2023-12-22 | 5.94 (-0.42) | 0.03 (0.0) | 0.29 (+0.03) | -349 | 13.17 | 0 | 0.0 | 32 | 1.21 | 2649 | 205.0 | 199.0 | 207.0 | 195.0 |
| 2023-12-15 | 6.36 (+0.24) | 0.03 (-0.08) | 0.26 (-0.01) | 215 | 5.65 | -70 | 1.84 | -15 | 0.39 | 3802 | 198.0 | 204.5 | 205.5 | 195.5 |
| 2023-12-08 | 6.12 (-0.72) | 0.11 (-0.03) | 0.27 (-0.07) | -868 | 16.77 | -30 | 0.58 | -63 | 1.22 | 5175 | 203.5 | 220.5 | 222.5 | 198.5 |
| 2023-12-01 | 6.84 (+0.23) | 0.14 (+0.03) | 0.34 (-0.11) | 0 | 0.0 | 30 | 0.51 | -97 | 1.66 | 5834 | 219.5 | 223.5 | 227.0 | 217.5 |
| 2023-11-24 | 6.61 (-0.36) | 0.11 (+0.01) | 0.45 (+0.15) | -334 | 4.18 | 1 | 0.01 | 140 | 1.75 | 7999 | 223.0 | 217.5 | 234.5 | 216.0 |
| 2023-11-17 | 6.97 (-0.19) | 0.1 (-0.01) | 0.3 (+0.04) | -313 | 3.72 | -7 | 0.08 | 31 | 0.37 | 8405 | 217.5 | 214.5 | 225.0 | 210.5 |
| 2023-11-10 | 7.16 (-1.38) | 0.11 (-0.84) | 0.26 (0.0) | -1409 | 11.14 | -735 | 5.81 | -2 | 0.02 | 12648 | 211.0 | 200.0 | 228.0 | 195.0 |
| 2023-11-03 | 8.54 (+0.54) | 0.95 (-1.2) | 0.26 (0.0) | 433 | 7.92 | -1057 | 19.34 | 1 | 0.02 | 5466 | 197.0 | 204.0 | 208.5 | 192.0 |
| 2023-10-27 | 8.0 (-1.59) | 2.15 (-0.09) | 0.26 (+0.02) | -1403 | 22.99 | 272 | 4.46 | 16 | 0.26 | 6102 | 202.5 | 204.5 | 215.5 | 201.0 |
| 2023-10-20 | 9.59 (+1.72) | 2.24 (-2.14) | 0.24 (-0.4) | 1546 | 12.68 | -1874 | 15.37 | -348 | 2.85 | 12196 | 205.5 | 250.0 | 251.0 | 203.0 |
| 2023-10-13 | 7.87 (-0.63) | 4.38 (-0.28) | 0.64 (+0.07) | -646 | 5.95 | -250 | 2.3 | 63 | 0.58 | 10861 | 250.5 | 291.5 | 291.5 | 245.5 |
| 2023-10-06 | 8.5 (-0.2) | 4.66 (+0.3) | 0.57 (+0.01) | -243 | 1.5 | 268 | 1.66 | 4 | 0.02 | 16192 | 289.0 | 295.0 | 303.0 | 278.5 |
| 2023-09-28 | 8.7 (+0.57) | 4.36 (+0.9) | 0.56 (+0.02) | 618 | 4.24 | 786 | 5.39 | 18 | 0.12 | 14588 | 290.5 | 266.5 | 297.0 | 266.0 |
| 2023-09-22 | 8.13 (-1.4) | 3.46 (+1.5) | 0.54 (-0.23) | -1314 | 4.83 | 1315 | 4.84 | -198 | 0.73 | 27177 | 266.0 | 265.0 | 294.5 | 253.5 |
| 2023-09-15 | 9.53 (+1.47) | 1.96 (+0.16) | 0.77 (+0.09) | 1252 | 7.18 | 146 | 0.84 | 82 | 0.47 | 17426 | 272.0 | 251.5 | 274.5 | 242.5 |
| 2023-09-08 | 8.06 (-0.35) | 1.8 (0.0) | 0.68 (+0.19) | -387 | 1.39 | 0 | 0.0 | 167 | 0.6 | 27825 | 249.0 | 236.0 | 277.0 | 229.0 |
| 2023-09-01 | 8.41 (-1.19) | 1.8 (+0.27) | 0.49 (+0.05) | -1098 | 5.97 | 299 | 1.62 | 62 | 0.34 | 18405 | 236.5 | 225.5 | 255.0 | 221.0 |
| 2023-08-25 | 9.6 (-2.11) | 1.53 (+0.39) | 0.44 (-0.09) | -1779 | 12.63 | 326 | 2.31 | -79 | 0.56 | 14085 | 223.5 | 235.0 | 255.0 | 222.5 |
| 2023-08-18 | 11.71 (-0.68) | 1.14 (+0.48) | 0.53 (+0.07) | -512 | 3.01 | 398 | 2.34 | 56 | 0.33 | 16996 | 228.5 | 244.5 | 260.0 | 222.0 |
| 2023-08-11 | 12.39 (-0.16) | 0.66 (+0.21) | 0.46 (-0.03) | -132 | 1.27 | 181 | 1.74 | -26 | 0.25 | 10410 | 241.0 | 218.0 | 258.5 | 211.0 |
| 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 | |||
| 2023-08-04 | 12.55 (+0.03) | 0.45 (-0.02) | 0.49 (-0.1) | 25 | 0.46 | -17 | 0.32 | -84 | 1.56 | 5386 | 217.0 | 243.0 | 256.0 | 213.5 |
| 2023-07-28 | 12.52 (+0.75) | 0.47 (+0.08) | 0.59 (+0.08) | 656 | 10.16 | 61 | 0.94 | 74 | 1.15 | 6457 | 239.0 | 227.0 | 241.0 | 217.0 |
| 2023-07-21 | 11.77 (-1.12) | 0.39 (+0.09) | 0.51 (-0.03) | -873 | 10.5 | 80 | 0.96 | -30 | 0.36 | 8314 | 221.0 | 253.0 | 254.0 | 204.0 |
| 2023-07-14 | 12.89 (+1.94) | 0.3 (+0.01) | 0.54 (-0.08) | 1599 | 13.67 | 7 | 0.06 | -68 | 0.58 | 11696 | 251.5 | 209.0 | 258.0 | 204.0 |
| 2023-07-07 | 10.95 (+0.83) | 0.29 (+0.24) | 0.62 (-0.06) | 683 | 8.35 | 24 | 0.29 | -51 | 0.62 | 8178 | 212.5 | 225.0 | 229.5 | 205.0 |
| 2023-06-30 | 10.12 (-0.21) | 0.05 (0.0) | 0.68 (+0.07) | -139 | 2.07 | -1 | 0.01 | 65 | 0.97 | 6722 | 223.5 | 215.0 | 225.0 | 207.0 |
| 2023-06-21 | 10.33 (-0.4) | 0.05 (0.0) | 0.61 (+0.03) | -355 | 9.18 | 0 | 0.0 | 21 | 0.54 | 3869 | 218.0 | 218.5 | 224.5 | 212.5 |
| 2023-06-16 | 10.73 (-1.1) | 0.05 (-0.27) | 0.58 (-0.29) | -936 | 5.86 | -226 | 1.42 | -242 | 1.52 | 15961 | 216.5 | 225.0 | 252.0 | 211.0 |
| 2023-06-09 | 11.83 (-0.58) | 0.32 (-0.07) | 0.87 (-0.27) | -84 | 0.44 | -46 | 0.24 | -196 | 1.02 | 19307 | 221.0 | 191.5 | 227.5 | 187.0 |
| 2023-06-02 | 12.41 (-1.07) | 0.39 (-0.14) | 1.14 (+0.53) | -862 | 8.1 | -115 | 1.08 | 426 | 4.0 | 10641 | 191.5 | 195.0 | 201.5 | 183.5 |
| 2023-05-26 | 13.48 (-0.97) | 0.53 (-0.37) | 0.61 (+0.11) | -771 | 5.21 | -300 | 2.03 | 95 | 0.64 | 14786 | 193.5 | 176.5 | 212.5 | 172.0 |
| 2023-05-19 | 14.45 (+3.36) | 0.9 (-0.08) | 0.5 (+0.06) | 2693 | 12.45 | -70 | 0.32 | 49 | 0.23 | 21627 | 176.5 | 132.5 | 179.0 | 131.5 |
| 2023-05-12 | 11.09 (+0.42) | 0.98 (+0.2) | 0.44 (-0.04) | 330 | 5.57 | 169 | 2.85 | -35 | 0.59 | 5923 | 133.0 | 128.0 | 135.0 | 123.5 |
| 2023-05-05 | 10.67 (-0.2) | 0.78 (+0.15) | 0.48 (+0.04) | -171 | 10.64 | 121 | 7.53 | 36 | 2.24 | 1607 | 125.5 | 125.0 | 128.0 | 118.5 |
| 2023-04-28 | 10.87 (-0.15) | 0.63 (+0.12) | 0.44 (-0.01) | -123 | 5.82 | 91 | 4.31 | -10 | 0.47 | 2112 | 123.0 | 122.5 | 124.5 | 115.5 |
| 2023-04-21 | 11.02 (0.0) | 0.51 (0.0) | 0.45 (-0.26) | 2 | 0.06 | 1 | 0.03 | -211 | 5.95 | 3548 | 122.0 | 132.0 | 135.5 | 120.5 |
| 2023-04-14 | 11.02 (+0.44) | 0.51 (+0.14) | 0.71 (+0.11) | 348 | 6.87 | 114 | 2.25 | 90 | 1.78 | 5069 | 132.5 | 125.0 | 138.0 | 122.5 |
| 2023-04-07 | 10.58 (+0.68) | 0.37 (0.0) | 0.6 (-0.61) | 564 | 24.98 | -1 | 0.04 | -491 | 21.74 | 2258 | 124.5 | 128.0 | 131.0 | 121.0 |
| 2023-03-31 | 9.9 (+1.21) | 0.37 (-0.25) | 1.21 (+0.52) | 995 | 18.96 | 0 | 0.0 | 421 | 8.02 | 5248 | 128.0 | 116.5 | 129.0 | 116.0 |
| 2023-03-24 | 8.69 (+0.81) | 0.62 (0.0) | 0.69 (+0.01) | 693 | 22.25 | 0 | 0.0 | 8 | 0.26 | 3114 | 115.5 | 113.0 | 117.5 | 112.0 |
| 2023-03-17 | 7.88 (+0.02) | 0.62 (+0.29) | 0.68 (+0.1) | 4 | 0.11 | 234 | 6.26 | 76 | 2.03 | 3737 | 113.0 | 107.0 | 114.5 | 106.0 |
| 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 | |||
| 2023-03-10 | 7.86 (-0.02) | 0.33 (-0.03) | 0.58 (-0.33) | -25 | 0.27 | -22 | 0.24 | -263 | 2.83 | 9295 | 108.0 | 128.0 | 134.5 | 106.5 |
| 2023-03-03 | 7.88 (-0.02) | 0.36 (+0.01) | 0.91 (-0.01) | -9 | 0.19 | 9 | 0.19 | -8 | 0.17 | 4803 | 128.0 | 123.5 | 134.0 | 123.0 |
| 2023-02-24 | 7.9 (+0.53) | 0.35 (+0.05) | 0.92 (-0.12) | 402 | 3.86 | 39 | 0.37 | -97 | 0.93 | 10428 | 124.0 | 128.5 | 132.5 | 120.5 |
| 2023-02-17 | 7.37 (+0.68) | 0.3 (+0.06) | 1.04 (+0.5) | 513 | 3.28 | 50 | 0.32 | 405 | 2.59 | 15652 | 128.0 | 113.0 | 130.5 | 111.5 |
| 2023-02-10 | 6.69 (+0.39) | 0.24 (0.0) | 0.54 (+0.06) | 316 | 7.47 | 0 | 0.0 | 43 | 1.02 | 4230 | 110.5 | 102.0 | 113.0 | 101.5 |
| 2023-02-03 | 6.3 (+0.28) | 0.24 (+0.01) | 0.48 (+0.02) | 229 | 10.6 | 9 | 0.42 | 21 | 0.97 | 2161 | 101.5 | 100.0 | 106.5 | 99.1 |
| 2023-01-17 | 6.02 (+0.01) | 0.23 (0.0) | 0.46 (-0.06) | 6 | 1.57 | 0 | 0.0 | -49 | 12.79 | 383 | 98.4 | 101.0 | 101.0 | 97.7 |
| 2023-01-13 | 6.01 (+0.58) | 0.23 (0.0) | 0.52 (+0.03) | 477 | 19.65 | 1 | 0.04 | 28 | 1.15 | 2427 | 100.0 | 100.0 | 106.0 | 98.8 |
| 2023-01-06 | 5.43 (+0.36) | 0.23 (0.0) | 0.49 (-0.04) | 289 | 24.85 | 0 | 0.0 | -34 | 2.92 | 1163 | 98.8 | 94.0 | 98.8 | 92.2 |
| 2022-12-30 | 5.07 (+0.03) | 0.23 (-0.03) | 0.53 (-0.09) | 36 | 4.34 | 0 | 0.0 | -78 | 9.41 | 829 | 94.0 | 96.9 | 97.5 | 93.3 |
| 2022-12-23 | 5.04 (+0.04) | 0.26 (-0.01) | 0.62 (-0.07) | -16 | 1.04 | -4 | 0.26 | -53 | 3.44 | 1539 | 96.3 | 101.0 | 101.5 | 96.1 |
| 2022-12-16 | 5.0 (-0.23) | 0.27 (+0.04) | 0.69 (+0.02) | -211 | 7.86 | 35 | 1.3 | 18 | 0.67 | 2685 | 101.0 | 102.5 | 107.5 | 100.5 |
| 2022-12-09 | 5.23 (-0.38) | 0.23 (0.0) | 0.67 (-0.17) | -292 | 3.66 | 0 | 0.0 | -142 | 1.78 | 7977 | 102.5 | 118.0 | 119.0 | 102.0 |
| 2022-12-02 | 5.61 (-0.72) | 0.23 (0.0) | 0.84 (+0.28) | -596 | 6.87 | 0 | 0.0 | 231 | 2.66 | 8681 | 118.0 | 106.0 | 121.0 | 106.0 |
| 2022-11-25 | 6.33 (+0.47) | 0.23 (0.0) | 0.56 (-0.1) | 377 | 18.56 | 0 | 0.0 | -83 | 4.09 | 2031 | 105.5 | 108.0 | 112.0 | 104.0 |
| 2022-11-18 | 5.86 (+0.01) | 0.23 (0.0) | 0.66 (+0.06) | 10 | 0.39 | 0 | 0.0 | 46 | 1.8 | 2559 | 107.0 | 108.0 | 111.5 | 104.0 |
| 2022-11-11 | 5.85 (+0.74) | 0.23 (0.0) | 0.6 (+0.25) | 594 | 7.12 | 0 | 0.0 | 205 | 2.46 | 8342 | 107.5 | 101.5 | 117.0 | 99.9 |
| 2022-11-04 | 5.11 (+0.2) | 0.23 (0.0) | 0.35 (+0.1) | 168 | 13.74 | 0 | 0.0 | 84 | 6.87 | 1223 | 99.3 | 92.5 | 101.5 | 92.1 |
| 2022-10-28 | 4.91 (+0.17) | 0.23 (0.0) | 0.25 (+0.06) | 137 | 26.35 | 0 | 0.0 | 51 | 9.81 | 520 | 91.8 | 88.8 | 92.6 | 87.0 |
| 2022-10-21 | 4.74 (-0.42) | 0.23 (+0.02) | 0.19 (+0.04) | -339 | 21.39 | 10 | 0.63 | 31 | 1.96 | 1585 | 85.6 | 93.8 | 97.4 | 85.6 |
| 2022-10-14 | 5.16 (+0.2) | 0.21 (0.0) | 0.15 (+0.01) | 156 | 10.58 | 0 | 0.0 | 4 | 0.27 | 1475 | 94.2 | 94.0 | 95.5 | 86.7 |
| 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 | |||
| 2022-10-07 | 4.96 (-0.05) | 0.21 (-0.01) | 0.14 (-0.02) | -28 | 4.27 | 0 | 0.0 | -12 | 1.83 | 655 | 96.1 | 94.0 | 99.0 | 93.5 |
| 2022-09-30 | 5.01 (+0.63) | 0.22 (0.0) | 0.16 (-0.01) | 513 | 30.9 | 0 | 0.0 | -11 | 0.66 | 1660 | 95.0 | 96.0 | 98.9 | 92.9 |
| 2022-09-23 | 4.38 (+0.36) | 0.22 (0.0) | 0.17 (+0.03) | 281 | 10.4 | 0 | 0.0 | 23 | 0.85 | 2702 | 97.1 | 102.5 | 107.5 | 97.1 |
| 2022-09-16 | 4.02 (-0.1) | 0.22 (+0.01) | 0.14 (-0.09) | -51 | 1.84 | 2 | 0.07 | -71 | 2.57 | 2766 | 102.5 | 105.5 | 107.5 | 100.0 |
| 2022-09-08 | 4.12 (+0.34) | 0.21 (0.0) | 0.23 (-0.04) | 271 | 6.05 | 0 | 0.0 | -30 | 0.67 | 4478 | 105.5 | 104.0 | 110.5 | 99.9 |
| 2022-09-02 | 3.78 (-0.03) | 0.21 (0.0) | 0.27 (+0.06) | -71 | 0.81 | 0 | 0.0 | 47 | 0.53 | 8800 | 104.0 | 96.9 | 112.0 | 93.1 |
| 2022-08-26 | 3.81 (+0.11) | 0.21 (0.0) | 0.21 (0.0) | 45 | 0.99 | 0 | 0.0 | 2 | 0.04 | 4565 | 99.6 | 87.6 | 103.0 | 85.1 |
| 2022-08-19 | 3.7 (+0.26) | 0.21 (0.0) | 0.21 (0.0) | 206 | 11.37 | 0 | 0.0 | 0 | 0.0 | 1812 | 87.6 | 86.0 | 88.2 | 84.3 |
| 2022-08-12 | 3.44 (+0.09) | 0.21 (0.0) | 0.21 (0.0) | 62 | 2.59 | 0 | 0.0 | -5 | 0.21 | 2392 | 84.5 | 79.9 | 90.0 | 79.0 |
| 2022-08-05 | 3.35 (+0.1) | 0.21 (0.0) | 0.21 (+0.03) | 76 | 5.55 | 0 | 0.0 | 26 | 1.9 | 1370 | 80.0 | 72.1 | 81.4 | 72.1 |
| 2022-07-29 | 3.25 (0.0) | 0.21 (0.0) | 0.18 (0.0) | 3 | 0.82 | 0 | 0.0 | -1 | 0.27 | 365 | 71.8 | 71.6 | 73.5 | 71.1 |
| 2022-07-22 | 3.25 (-0.12) | 0.21 (0.0) | 0.18 (0.0) | -25 | 14.12 | 0 | 0.0 | 0 | 0.0 | 177 | 70.4 | 69.6 | 71.1 | 69.2 |
| 2022-07-15 | 3.37 (-0.01) | 0.21 (0.0) | 0.18 (+0.01) | -12 | 3.99 | 0 | 0.0 | 6 | 1.99 | 301 | 69.0 | 69.1 | 71.5 | 68.0 |
| 2022-07-08 | 3.38 (-0.02) | 0.21 (0.0) | 0.17 (+0.02) | -11 | 7.43 | 0 | 0.0 | 17 | 11.49 | 148 | 68.7 | 65.1 | 69.3 | 65.1 |
| 2022-07-01 | 3.4 (-0.09) | 0.21 (0.0) | 0.15 (+0.01) | -71 | 24.48 | 0 | 0.0 | 14 | 4.83 | 290 | 66.1 | 68.8 | 70.5 | 65.2 |
| 2022-06-24 | 3.49 (-0.05) | 0.21 (0.0) | 0.14 (+0.06) | -44 | 19.38 | 0 | 0.0 | 46 | 20.26 | 227 | 69.8 | 69.2 | 70.6 | 67.3 |
| 2022-06-17 | 3.54 (-0.01) | 0.21 (0.0) | 0.08 (0.0) | -16 | 5.1 | -1 | 0.32 | -3 | 0.96 | 314 | 69.9 | 71.0 | 72.0 | 69.1 |
| 2022-06-10 | 3.55 (-0.01) | 0.21 (0.0) | 0.08 (+0.01) | -14 | 2.92 | 0 | 0.0 | 12 | 2.51 | 479 | 71.3 | 74.0 | 76.4 | 70.7 |
| 2022-06-02 | 3.56 (+0.04) | 0.21 (0.0) | 0.07 (0.0) | 10 | 4.72 | 0 | 0.0 | 2 | 0.94 | 212 | 72.0 | 73.9 | 74.6 | 71.2 |
| 2022-05-27 | 3.52 (+0.08) | 0.21 (0.0) | 0.07 (+0.02) | 40 | 4.75 | 0 | 0.0 | 10 | 1.19 | 842 | 73.9 | 71.5 | 75.0 | 70.0 |
| 2022-05-20 | 3.44 (-0.03) | 0.21 (0.0) | 0.05 (0.0) | -31 | 4.94 | 0 | 0.0 | 7 | 1.11 | 628 | 69.7 | 68.8 | 71.0 | 67.0 |
| 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 | |||
| 2022-05-13 | 3.47 (-0.01) | 0.21 (0.0) | 0.05 (+0.01) | -18 | 3.05 | 0 | 0.0 | 2 | 0.34 | 591 | 67.4 | 60.7 | 67.4 | 58.1 |
| 2022-05-06 | 3.48 (0.0) | 0.21 (0.0) | 0.04 (0.0) | -4 | 1.12 | 0 | 0.0 | 1 | 0.28 | 356 | 60.7 | 65.8 | 65.8 | 60.2 |
| 2022-04-29 | 3.48 (-0.01) | 0.21 (0.0) | 0.04 (-0.01) | -16 | 6.35 | 0 | 0.0 | -7 | 2.78 | 252 | 65.8 | 67.8 | 68.1 | 65.8 |
| 2022-04-22 | 3.49 (0.0) | 0.21 (0.0) | 0.05 (0.0) | 2 | 1.46 | 0 | 0.0 | 1 | 0.73 | 137 | 68.2 | 68.0 | 69.1 | 67.5 |
| 2022-04-15 | 3.49 (+0.02) | 0.21 (0.0) | 0.05 (0.0) | -4 | 2.2 | 0 | 0.0 | 1 | 0.55 | 182 | 68.0 | 68.3 | 68.8 | 67.9 |
| 2022-04-08 | 3.47 (-0.04) | 0.21 (0.0) | 0.05 (0.0) | -32 | 20.38 | 0 | 0.0 | -4 | 2.55 | 157 | 68.3 | 69.0 | 69.0 | 68.0 |
| 2022-04-01 | 3.51 (0.0) | 0.21 (+0.07) | 0.05 (0.0) | -2 | 0.85 | 0 | 0.0 | 5 | 2.12 | 236 | 69.1 | 69.2 | 70.6 | 68.5 |
| 2022-03-25 | 3.51 (-0.02) | 0.14 (0.0) | 0.05 (+0.01) | -12 | 3.16 | 0 | 0.0 | 5 | 1.32 | 380 | 69.2 | 70.1 | 72.3 | 69.0 |
| 2022-03-18 | 3.53 (+0.04) | 0.14 (0.0) | 0.04 (0.0) | 32 | 10.88 | 0 | 0.0 | 0 | 0.0 | 294 | 70.3 | 70.5 | 70.6 | 69.1 |
| 2022-03-11 | 3.49 (-0.02) | 0.14 (0.0) | 0.04 (-0.01) | -17 | 3.98 | 0 | 0.0 | -3 | 0.7 | 427 | 69.7 | 72.3 | 72.3 | 68.0 |
| 2022-03-04 | 3.51 (-0.01) | 0.14 (0.0) | 0.05 (+0.01) | -14 | 1.72 | 0 | 0.0 | 6 | 0.74 | 816 | 72.4 | 68.8 | 75.1 | 68.5 |
| 2022-02-25 | 3.52 (-0.02) | 0.14 (0.0) | 0.04 (0.0) | -14 | 8.24 | 0 | 0.0 | -2 | 1.18 | 170 | 68.3 | 68.9 | 69.5 | 67.8 |
| 2022-02-18 | 3.54 (-0.02) | 0.14 (-0.03) | 0.04 (0.0) | -18 | 8.65 | -21 | 10.1 | 0 | 0.0 | 208 | 69.0 | 68.9 | 69.8 | 68.8 |
| 2022-02-11 | 3.56 (+0.02) | 0.17 (0.0) | 0.04 (0.0) | 23 | 17.83 | 0 | 0.0 | 1 | 0.78 | 129 | 69.3 | 68.2 | 69.7 | 68.2 |
| 2022-01-26 | 3.54 (0.0) | 0.17 (0.0) | 0.04 (-0.01) | -4 | 1.79 | 0 | 0.0 | -6 | 2.68 | 224 | 68.6 | 69.0 | 69.0 | 68.0 |
| 2022-01-21 | 3.54 (+0.01) | 0.17 (0.0) | 0.05 (0.0) | 10 | 4.98 | 0 | 0.0 | -3 | 1.49 | 201 | 69.0 | 69.2 | 70.0 | 69.0 |
| 2022-01-14 | 3.53 (-0.01) | 0.17 (0.0) | 0.05 (0.0) | -13 | 9.29 | 0 | 0.0 | 2 | 1.43 | 140 | 69.4 | 70.0 | 70.0 | 69.3 |
| 2022-01-07 | 3.54 (0.0) | 0.17 (0.0) | 0.05 (0.0) | 1 | 0.38 | 0 | 0.0 | -2 | 0.75 | 266 | 70.1 | 69.3 | 71.9 | 69.3 |
| 2021-12-30 | 3.54 (+0.02) | 0.17 (0.0) | 0.05 (0.0) | 17 | 8.25 | 0 | 0.0 | 2 | 0.97 | 206 | 69.3 | 69.5 | 70.3 | 69.3 |
| 2021-12-24 | 3.52 (-0.01) | 0.17 (0.0) | 0.05 (0.0) | -3 | 2.21 | 0 | 0.0 | -1 | 0.74 | 136 | 69.8 | 69.8 | 71.0 | 69.5 |
| 2021-12-17 | 3.53 (0.0) | 0.17 (0.0) | 0.05 (-0.01) | -7 | 8.75 | 0 | 0.0 | 0 | 0.0 | 80 | 69.0 | 69.5 | 69.5 | 68.5 |
| 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 | |||
| 2021-12-10 | 3.53 (-0.01) | 0.17 (0.0) | 0.06 (+0.01) | -2 | 1.75 | 0 | 0.0 | 1 | 0.88 | 114 | 69.5 | 69.9 | 70.5 | 69.0 |
| 2021-12-03 | 3.54 (-0.02) | 0.17 (0.0) | 0.05 (0.0) | -19 | 10.98 | 0 | 0.0 | 3 | 1.73 | 173 | 69.9 | 68.9 | 69.9 | 68.2 |
| 2021-11-26 | 3.56 (-0.02) | 0.17 (0.0) | 0.05 (0.0) | -12 | 3.05 | 0 | 0.0 | 1 | 0.25 | 393 | 69.5 | 71.1 | 71.2 | 68.8 |
| 2021-11-19 | 3.58 (-0.01) | 0.17 (0.0) | 0.05 (+0.01) | -5 | 1.39 | 0 | 0.0 | 5 | 1.39 | 360 | 71.2 | 72.5 | 73.0 | 70.0 |
| 2021-11-12 | 3.59 (-0.03) | 0.17 (0.0) | 0.04 (0.0) | -30 | 16.39 | 0 | 0.0 | 4 | 2.19 | 183 | 73.5 | 74.2 | 75.2 | 72.8 |
| 2021-11-05 | 3.62 (0.0) | 0.17 (-0.05) | 0.04 (0.0) | 1 | 0.7 | -39 | 27.46 | 0 | 0.0 | 142 | 74.5 | 75.0 | 75.3 | 73.5 |
| 2021-10-29 | 3.62 (+0.02) | 0.22 (0.0) | 0.04 (0.0) | 16 | 13.33 | 0 | 0.0 | 0 | 0.0 | 120 | 75.5 | 74.2 | 76.0 | 74.2 |
| 2021-10-22 | 3.6 (+0.01) | 0.22 (0.0) | 0.04 (+0.01) | 6 | 5.13 | 0 | 0.0 | 2 | 1.71 | 117 | 74.2 | 74.0 | 74.5 | 73.0 |
| 2021-10-15 | 3.59 (0.0) | 0.22 (0.0) | 0.03 (-0.01) | 1 | 0.45 | 0 | 0.0 | -5 | 2.23 | 224 | 74.0 | 74.8 | 74.8 | 73.0 |
| 2021-10-08 | 3.59 (0.0) | 0.22 (+0.01) | 0.04 (0.0) | -1 | 0.85 | 1 | 0.85 | 0 | 0.0 | 118 | 76.0 | 76.2 | 76.9 | 74.8 |
| 2021-10-01 | 3.59 (-0.04) | 0.21 (-0.03) | 0.04 (-0.02) | -30 | 16.22 | 0 | 0.0 | -14 | 7.57 | 185 | 76.2 | 76.4 | 77.7 | 75.1 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 8.83 (+0.11) | 0.17 (0.0) | 0.02 (+0.01) | 136 | 10.53 | 0 | 0.0 | 7 | 0.54 | 1292 | 217.5 | 210.5 | 220.0 | 209.0 |
| 2026-05-29 | 8.72 (-0.38) | 0.17 (-0.01) | 0.01 (0.0) | 62 | 0.78 | -2 | 0.03 | -16 | 0.2 | 7953 | 211.5 | 188.0 | 220.0 | 185.5 |
| 2026-04-30 | 9.1 (+0.54) | 0.18 (-0.05) | 0.01 (+0.01) | 263 | 4.36 | -50 | 0.83 | -18 | 0.3 | 6037 | 186.5 | 172.0 | 198.0 | 166.5 |
| 2026-03-31 | 8.56 (-0.66) | 0.23 (-0.04) | 0.0 (-0.02) | -853 | 15.77 | -36 | 0.67 | -39 | 0.72 | 5408 | 168.0 | 194.5 | 196.0 | 167.5 |
| 2026-02-26 | 9.22 (+0.45) | 0.27 (0.0) | 0.02 (+0.02) | 462 | 15.74 | -3 | 0.1 | 22 | 0.75 | 2936 | 195.0 | 181.5 | 197.5 | 181.5 |
| 2026-01-30 | 8.77 (-0.18) | 0.27 (-2.2) | 0.0 (-0.01) | 87 | 0.96 | -2110 | 23.25 | -57 | 0.63 | 9075 | 182.5 | 211.5 | 214.5 | 181.5 |
| 2025-12-31 | 8.95 (+1.03) | 2.47 (-1.69) | 0.01 (-0.01) | 966 | 12.36 | -1584 | 20.27 | -31 | 0.4 | 7813 | 211.5 | 202.0 | 217.5 | 189.5 |
| 2025-11-28 | 7.92 (-1.75) | 4.16 (-0.12) | 0.02 (-0.09) | -2133 | 21.19 | -116 | 1.15 | -124 | 1.23 | 10064 | 203.0 | 241.0 | 259.5 | 196.0 |
| 2025-10-31 | 9.67 (+0.53) | 4.28 (-0.17) | 0.11 (+0.04) | 642 | 7.32 | -176 | 2.01 | -11 | 0.13 | 8766 | 239.5 | 209.0 | 252.5 | 207.0 |
| 2025-09-30 | 9.14 (-0.33) | 4.45 (-0.51) | 0.07 (+0.01) | -227 | 4.46 | -489 | 9.61 | 3 | 0.06 | 5087 | 209.0 | 226.5 | 231.5 | 203.0 |
| 2025-08-29 | 9.47 (-0.33) | 4.96 (-0.2) | 0.06 (-0.02) | -456 | 7.19 | -179 | 2.82 | -18 | 0.28 | 6339 | 224.0 | 229.5 | 244.0 | 218.5 |
| 2025-07-31 | 9.8 (-4.13) | 5.16 (+4.02) | 0.08 (-0.27) | -4255 | 14.14 | 3808 | 12.65 | -478 | 1.59 | 30101 | 233.0 | 259.0 | 294.0 | 229.5 |
| 2025-06-30 | 13.93 (-1.23) | 1.14 (+0.78) | 0.35 (+0.32) | -1202 | 8.51 | 733 | 5.19 | 258 | 1.83 | 14130 | 258.5 | 258.0 | 271.0 | 240.0 |
| 2025-05-29 | 15.16 (-0.81) | 0.36 (-0.16) | 0.03 (-0.04) | -339 | 3.74 | -139 | 1.53 | -39 | 0.43 | 9064 | 258.0 | 283.5 | 293.5 | 253.5 |
| 2025-04-30 | 15.97 (+1.11) | 0.52 (-0.28) | 0.07 (+0.07) | 996 | 10.86 | -247 | 2.69 | -161 | 1.75 | 9175 | 280.5 | 281.5 | 288.0 | 210.0 |
| 2025-03-31 | 14.86 (-0.4) | 0.8 (+0.04) | 0.0 (-0.04) | -162 | 1.72 | 39 | 0.41 | -100 | 1.06 | 9444 | 279.5 | 310.0 | 328.5 | 279.5 |
| 2025-02-27 | 15.26 (-0.42) | 0.76 (-0.22) | 0.04 (+0.03) | -333 | 4.04 | -208 | 2.52 | -25 | 0.3 | 8242 | 311.0 | 344.0 | 344.0 | 309.5 |
| 2025-01-22 | 15.68 (+0.95) | 0.98 (-0.41) | 0.01 (-0.11) | 839 | 11.46 | -358 | 4.89 | -100 | 1.37 | 7321 | 353.0 | 388.0 | 393.0 | 345.0 |
| 2024-12-31 | 14.73 (+1.44) | 1.39 (+0.24) | 0.12 (+0.02) | 1381 | 6.69 | 213 | 1.03 | 21 | 0.1 | 20644 | 388.5 | 359.0 | 401.5 | 342.0 |
| 2024-11-29 | 13.29 (+1.9) | 1.15 (+0.18) | 0.1 (+0.03) | 1681 | 7.17 | 163 | 0.7 | 24 | 0.1 | 23434 | 356.0 | 309.5 | 380.0 | 297.0 |
| 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 | |||
| 2024-10-30 | 11.39 (-0.24) | 0.97 (+0.78) | 0.07 (-0.13) | -393 | 2.93 | 664 | 4.95 | -110 | 0.82 | 13423 | 310.0 | 322.5 | 329.5 | 293.0 |
| 2024-09-30 | 11.63 (+2.31) | 0.19 (-0.02) | 0.2 (+0.08) | 2136 | 6.22 | -19 | 0.06 | 68 | 0.2 | 34337 | 319.0 | 284.5 | 344.5 | 282.5 |
| 2024-08-30 | 9.32 (+1.71) | 0.21 (0.0) | 0.12 (+0.12) | 1535 | 9.06 | 2 | 0.01 | 76 | 0.45 | 16947 | 284.0 | 257.0 | 288.0 | 216.5 |
| 2024-07-31 | 7.61 (-1.85) | 0.21 (-0.58) | 0.0 (-0.11) | -1601 | 8.19 | -544 | 2.78 | -213 | 1.09 | 19550 | 253.5 | 298.0 | 319.0 | 245.0 |
| 2024-06-28 | 9.46 (+1.98) | 0.79 (-0.02) | 0.11 (-0.11) | 2210 | 9.55 | -14 | 0.06 | -107 | 0.46 | 23150 | 294.0 | 274.0 | 308.5 | 266.5 |
| 2024-05-31 | 7.48 (+1.59) | 0.81 (-1.3) | 0.22 (-0.1) | 1794 | 3.87 | -1113 | 2.4 | -80 | 0.17 | 46316 | 275.0 | 263.0 | 304.5 | 258.0 |
| 2024-04-30 | 5.89 (+0.6) | 2.11 (+1.39) | 0.32 (-0.24) | 230 | 0.53 | 1256 | 2.91 | -208 | 0.48 | 43108 | 262.0 | 252.0 | 270.5 | 220.5 |
| 2024-03-29 | 5.29 (-0.27) | 0.72 (+0.62) | 0.56 (+0.18) | -15 | 0.05 | 550 | 1.65 | 155 | 0.47 | 33243 | 243.0 | 208.5 | 253.5 | 202.0 |
| 2024-02-29 | 5.56 (+0.12) | 0.1 (-0.03) | 0.38 (+0.25) | 172 | 1.53 | -32 | 0.28 | 222 | 1.97 | 11274 | 207.5 | 188.0 | 214.0 | 183.0 |
| 2024-01-31 | 5.44 (-0.37) | 0.13 (+0.09) | 0.13 (-0.12) | -39 | 0.5 | -372 | 4.72 | -102 | 1.3 | 7876 | 188.0 | 202.0 | 204.0 | 185.0 |
| 2023-12-29 | 5.81 (-1.27) | 0.04 (-0.1) | 0.25 (-0.12) | -1256 | 8.8 | -92 | 0.64 | -106 | 0.74 | 14265 | 203.0 | 223.5 | 223.5 | 195.0 |
| 2023-11-30 | 7.08 (-1.13) | 0.14 (-1.73) | 0.37 (+0.1) | -1528 | 4.11 | -1520 | 4.08 | 88 | 0.24 | 37217 | 223.0 | 199.0 | 234.5 | 192.0 |
| 2023-10-31 | 8.21 (-0.49) | 1.87 (-2.49) | 0.27 (-0.29) | -581 | 1.22 | -1832 | 3.84 | -258 | 0.54 | 47740 | 195.0 | 295.0 | 303.0 | 194.0 |
| 2023-09-28 | 8.7 (+0.12) | 4.36 (+2.47) | 0.56 (+0.09) | -71 | 0.08 | 2246 | 2.53 | 101 | 0.11 | 88697 | 290.5 | 236.0 | 297.0 | 229.0 |
| 2023-08-31 | 8.58 (-3.92) | 1.89 (+1.42) | 0.47 (-0.09) | -3244 | 5.29 | 1188 | 1.94 | -79 | 0.13 | 61357 | 235.5 | 238.5 | 260.0 | 211.0 |
| 2023-07-31 | 12.5 (+2.38) | 0.47 (+0.42) | 0.56 (-0.12) | 2053 | 5.56 | 172 | 0.47 | -99 | 0.27 | 36894 | 237.5 | 225.0 | 258.0 | 204.0 |
| 2023-06-30 | 10.12 (-2.98) | 0.05 (-0.39) | 0.68 (-0.02) | -2067 | 4.04 | -321 | 0.63 | 4 | 0.01 | 51112 | 223.5 | 193.0 | 252.0 | 183.5 |
| 2023-05-31 | 13.1 (+2.23) | 0.44 (-0.19) | 0.7 (+0.26) | 1772 | 3.59 | -147 | 0.3 | 215 | 0.44 | 49335 | 189.5 | 125.0 | 212.5 | 118.5 |
| 2023-04-28 | 10.87 (+0.97) | 0.63 (+0.26) | 0.44 (-0.77) | 791 | 6.09 | 205 | 1.58 | -622 | 4.79 | 12988 | 123.0 | 128.0 | 138.0 | 115.5 |
| 2023-03-31 | 9.9 (+2.0) | 0.37 (+0.02) | 1.21 (+0.29) | 1658 | 6.33 | 221 | 0.84 | 234 | 0.89 | 26199 | 128.0 | 123.5 | 134.5 | 106.0 |
| 2023-02-24 | 7.9 (+1.69) | 0.35 (+0.12) | 0.92 (+0.44) | 1312 | 4.11 | 93 | 0.29 | 355 | 1.11 | 31959 | 124.0 | 104.0 | 132.5 | 101.5 |
| 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 | |||
| 2023-01-31 | 6.21 (+1.14) | 0.23 (0.0) | 0.48 (-0.05) | 920 | 20.5 | 6 | 0.13 | -38 | 0.85 | 4487 | 103.5 | 94.0 | 106.0 | 92.2 |
| 2022-12-30 | 5.07 (-1.32) | 0.23 (0.0) | 0.53 (-0.13) | -1121 | 5.7 | 31 | 0.16 | -107 | 0.54 | 19652 | 94.0 | 112.0 | 121.0 | 93.3 |
| 2022-11-30 | 6.39 (+1.49) | 0.23 (0.0) | 0.66 (+0.41) | 1197 | 7.4 | 0 | 0.0 | 334 | 2.07 | 16166 | 110.5 | 93.2 | 117.0 | 92.4 |
| 2022-10-31 | 4.9 (-0.11) | 0.23 (+0.01) | 0.25 (+0.09) | -80 | 1.87 | 10 | 0.23 | 75 | 1.75 | 4287 | 92.7 | 94.0 | 99.0 | 85.6 |
| 2022-09-30 | 5.01 (+1.04) | 0.22 (+0.01) | 0.16 (-0.05) | 823 | 5.45 | 2 | 0.01 | -45 | 0.3 | 15107 | 95.0 | 108.0 | 112.0 | 92.9 |
| 2022-08-31 | 3.97 (+0.72) | 0.21 (0.0) | 0.21 (+0.03) | 509 | 3.3 | 0 | 0.0 | 26 | 0.17 | 15441 | 109.0 | 72.1 | 111.5 | 72.1 |
| 2022-07-29 | 3.25 (-0.18) | 0.21 (0.0) | 0.18 (+0.04) | -75 | 6.82 | 0 | 0.0 | 30 | 2.73 | 1099 | 71.8 | 68.1 | 73.5 | 65.1 |
| 2022-06-30 | 3.43 (-0.1) | 0.21 (0.0) | 0.14 (+0.07) | -119 | 8.91 | -1 | 0.07 | 60 | 4.49 | 1335 | 68.6 | 72.5 | 76.4 | 67.3 |
| 2022-05-31 | 3.53 (+0.05) | 0.21 (0.0) | 0.07 (+0.03) | 1 | 0.04 | 0 | 0.0 | 23 | 0.92 | 2501 | 73.2 | 65.8 | 75.0 | 58.1 |
| 2022-04-29 | 3.48 (-0.03) | 0.21 (0.0) | 0.04 (-0.01) | -50 | 6.7 | 0 | 0.0 | -9 | 1.21 | 746 | 65.8 | 69.3 | 69.4 | 65.8 |
| 2022-03-31 | 3.51 (-0.01) | 0.21 (+0.07) | 0.05 (+0.01) | -13 | 0.61 | 0 | 0.0 | 13 | 0.61 | 2138 | 69.3 | 68.8 | 75.1 | 68.0 |
| 2022-02-25 | 3.52 (-0.02) | 0.14 (-0.03) | 0.04 (0.0) | -9 | 1.77 | -21 | 4.13 | -1 | 0.2 | 509 | 68.3 | 68.2 | 69.8 | 67.8 |
| 2022-01-26 | 3.54 (0.0) | 0.17 (0.0) | 0.04 (-0.01) | -6 | 0.72 | 0 | 0.0 | -9 | 1.08 | 833 | 68.6 | 69.3 | 71.9 | 68.0 |
| 2021-12-30 | 3.54 (-0.01) | 0.17 (0.0) | 0.05 (0.0) | -2 | 0.31 | 0 | 0.0 | 5 | 0.78 | 639 | 69.3 | 68.5 | 71.0 | 68.2 |
| 2021-11-30 | 3.55 (-0.07) | 0.17 (-0.05) | 0.05 (+0.01) | -58 | 5.03 | -39 | 3.39 | 10 | 0.87 | 1152 | 68.5 | 75.0 | 75.3 | 68.2 |
| 2021-10-29 | 3.62 (+0.01) | 0.22 (+0.01) | 0.04 (-0.01) | 7 | 1.1 | 1 | 0.16 | -6 | 0.95 | 634 | 75.5 | 76.9 | 76.9 | 73.0 |
| 2021-09-30 | 3.61 (-0.01) | 0.21 (-0.03) | 0.05 (-0.03) | -13 | 2.5 | 1 | 0.19 | -31 | 5.95 | 521 | 76.7 | 76.9 | 77.9 | 76.0 |
| 2021-08-31 | 3.62 (0.0) | 0.24 (+0.01) | 0.08 (0.0) | 1 | 0.09 | 2 | 0.18 | 7 | 0.62 | 1135 | 76.7 | 80.0 | 80.0 | 75.8 |
| 2021-07-30 | 3.62 (-0.27) | 0.23 (+0.02) | 0.08 (+0.03) | -129 | 8.14 | 15 | 0.95 | 21 | 1.32 | 1585 | 80.2 | 87.2 | 87.4 | 78.6 |
| 2021-06-30 | 3.89 () | 0.21 () | 0.05 () | 3 | 0.99 | 0 | 0.0 | 0 | 0.0 | 303 | 86.7 | 87.0 | 87.1 | 86.1 |