- 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 | 7.22 (+0.14) | 0.08 (0.0) | 3.7 (-0.04) | 61 | 8.93 | 0 | 0.0 | -19 | 2.78 | 683 | 442.0 | 462.5 | 473.0 | 442.0 |
| 2026-07-16 | 7.08 (+0.06) | 0.08 (0.0) | 3.74 (-0.02) | 9 | 2.93 | 0 | 0.0 | -8 | 2.61 | 307 | 480.5 | 484.5 | 489.5 | 477.5 |
| 2026-07-15 | 7.02 (+0.09) | 0.08 (-0.04) | 3.76 (+0.03) | 27 | 5.96 | -15 | 3.31 | 14 | 3.09 | 453 | 488.0 | 480.0 | 500.0 | 476.0 |
| 2026-07-14 | 6.93 (+0.18) | 0.12 (0.0) | 3.73 (+0.01) | 73 | 10.31 | 0 | 0.0 | 0 | 0.0 | 708 | 476.5 | 485.5 | 495.5 | 462.5 |
| 2026-07-13 | 6.75 (-0.06) | 0.12 (0.0) | 3.72 (-0.06) | -73 | 10.06 | 0 | 0.0 | -21 | 2.89 | 726 | 489.0 | 516.0 | 525.0 | 489.0 |
| 2026-07-09 | 6.81 (-0.16) | 0.12 (0.0) | 3.78 (+0.1) | -124 | 17.29 | 0 | 0.0 | 40 | 5.58 | 717 | 516.0 | 525.0 | 535.0 | 514.0 |
| 2026-07-08 | 6.97 (-0.12) | 0.12 (0.0) | 3.68 (+0.03) | -154 | 5.84 | 0 | 0.0 | 11 | 0.42 | 2638 | 520.0 | 550.0 | 550.0 | 508.0 |
| 2026-07-07 | 7.09 (0.0) | 0.12 (0.0) | 3.65 (+0.02) | 0 | 0.0 | 0 | 0.0 | 10 | 1.0 | 997 | 542.0 | 542.0 | 542.0 | 542.0 |
| 2026-07-06 | 7.09 (-0.11) | 0.12 (0.0) | 3.63 (-0.03) | -82 | 18.98 | 0 | 0.0 | -12 | 2.78 | 432 | 493.5 | 513.0 | 516.0 | 493.5 |
| 2026-07-03 | 7.2 (+0.4) | 0.12 (0.0) | 3.66 (+0.06) | 152 | 16.08 | 0 | 0.0 | 25 | 2.65 | 945 | 507.0 | 478.0 | 524.0 | 478.0 |
| 2026-07-02 | 6.8 (+0.03) | 0.12 (0.0) | 3.6 (-0.02) | 10 | 2.99 | 0 | 0.0 | -6 | 1.8 | 334 | 479.5 | 480.0 | 489.5 | 477.0 |
| 2026-07-01 | 6.77 (-0.08) | 0.12 (0.0) | 3.62 (-0.01) | -81 | 21.83 | 0 | 0.0 | -4 | 1.08 | 371 | 487.0 | 508.0 | 508.0 | 486.5 |
| 2026-06-30 | 6.85 (+0.12) | 0.12 (0.0) | 3.63 (+0.03) | 47 | 11.69 | 0 | 0.0 | 10 | 2.49 | 402 | 501.0 | 477.0 | 507.0 | 477.0 |
| 2026-06-29 | 6.73 (+0.05) | 0.12 (0.0) | 3.6 (-0.01) | -4 | 1.29 | 0 | 0.0 | -3 | 0.97 | 309 | 474.0 | 479.0 | 487.0 | 471.5 |
| 2026-06-26 | 6.68 (-0.67) | 0.12 (0.0) | 3.61 (-0.06) | -352 | 24.79 | 0 | 0.0 | -27 | 1.9 | 1420 | 482.5 | 513.0 | 522.0 | 479.0 |
| 2026-06-25 | 7.35 (+0.19) | 0.12 (0.0) | 3.67 (+0.04) | 39 | 7.88 | 0 | 0.0 | 16 | 3.23 | 495 | 504.0 | 511.0 | 513.0 | 493.0 |
| 2026-06-24 | 7.16 (+0.08) | 0.12 (0.0) | 3.63 (0.0) | 19 | 6.53 | 0 | 0.0 | 2 | 0.69 | 291 | 504.0 | 492.0 | 505.0 | 483.0 |
| 2026-06-23 | 7.08 (-0.22) | 0.12 (0.0) | 3.63 (+0.01) | -169 | 28.45 | 0 | 0.0 | 3 | 0.51 | 594 | 496.0 | 514.0 | 515.0 | 496.0 |
| 2026-06-22 | 7.3 (+0.05) | 0.12 (0.0) | 3.62 (+0.01) | 13 | 2.21 | 0 | 0.0 | 8 | 1.36 | 589 | 513.0 | 512.0 | 517.0 | 503.0 |
| 2026-06-18 | 7.25 (+0.02) | 0.12 (0.0) | 3.61 (+0.02) | 2 | 0.36 | 0 | 0.0 | 5 | 0.9 | 554 | 500.0 | 499.0 | 511.0 | 495.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 7.23 (+0.12) | 0.12 (0.0) | 3.59 (-0.01) | 12 | 3.44 | 0 | 0.0 | -1 | 0.29 | 349 | 496.5 | 492.0 | 504.0 | 491.5 |
| 2026-06-16 | 7.11 (+0.03) | 0.12 (0.0) | 3.6 (-0.02) | -15 | 2.74 | 0 | 0.0 | -10 | 1.83 | 547 | 499.0 | 525.0 | 529.0 | 499.0 |
| 2026-06-15 | 7.08 (+0.04) | 0.12 (0.0) | 3.62 (+0.01) | 9 | 2.32 | 0 | 0.0 | 2 | 0.52 | 388 | 514.0 | 513.0 | 520.0 | 507.0 |
| 2026-06-12 | 7.04 (+0.26) | 0.12 (0.0) | 3.61 (0.0) | 71 | 12.84 | 0 | 0.0 | 1 | 0.18 | 553 | 501.0 | 511.0 | 514.0 | 495.5 |
| 2026-06-11 | 6.78 (-6.98) | 0.12 (0.0) | 3.61 (-0.01) | 76 | 7.82 | 0 | 0.0 | -3 | 0.31 | 972 | 491.5 | 490.0 | 510.0 | 475.5 |
| 2026-06-10 | 13.76 (+0.32) | 0.12 (0.0) | 3.62 (-0.02) | 110 | 9.23 | 0 | 0.0 | -10 | 0.84 | 1192 | 498.5 | 520.0 | 547.0 | 497.5 |
| 2026-06-09 | 13.44 (-0.46) | 0.12 (0.0) | 3.64 (-0.06) | -262 | 19.67 | 0 | 0.0 | -24 | 1.8 | 1332 | 535.0 | 545.0 | 548.0 | 529.0 |
| 2026-06-08 | 13.9 (+0.24) | 0.12 (0.0) | 3.7 (0.0) | 63 | 6.91 | 0 | 0.0 | -4 | 0.44 | 912 | 564.0 | 513.0 | 566.0 | 513.0 |
| 2026-06-05 | 13.66 (0.0) | 0.12 (0.0) | 3.7 (-0.01) | -31 | 4.31 | 0 | 0.0 | 1 | 0.14 | 720 | 569.0 | 573.0 | 577.0 | 541.0 |
| 2026-06-04 | 13.66 (+0.04) | 0.12 (0.0) | 3.71 (-0.01) | -16 | 2.36 | 0 | 0.0 | -4 | 0.59 | 679 | 571.0 | 582.0 | 586.0 | 570.0 |
| 2026-06-03 | 13.62 (-0.04) | 0.12 (0.0) | 3.72 (+0.01) | -81 | 6.77 | 0 | 0.0 | 4 | 0.33 | 1197 | 588.0 | 601.0 | 606.0 | 584.0 |
| 2026-06-02 | 13.66 (-0.24) | 0.12 (0.0) | 3.71 (-0.02) | -203 | 6.43 | 0 | 0.0 | -11 | 0.35 | 3155 | 598.0 | 655.0 | 656.0 | 593.0 |
| 2026-06-01 | 13.9 (+0.32) | 0.12 (0.0) | 3.73 (+0.05) | 124 | 5.18 | 0 | 0.0 | 21 | 0.88 | 2393 | 632.0 | 588.0 | 639.0 | 583.0 |
| 2026-05-29 | 13.58 (+0.4) | 0.12 (0.0) | 3.68 (-0.1) | 150 | 16.27 | 0 | 0.0 | -42 | 4.56 | 922 | 581.0 | 570.0 | 587.0 | 564.0 |
| 2026-05-28 | 13.18 (+0.35) | 0.12 (0.0) | 3.78 (-0.02) | 83 | 7.33 | 0 | 0.0 | -9 | 0.8 | 1132 | 560.0 | 590.0 | 599.0 | 557.0 |
| 2026-05-27 | 12.83 (-0.23) | 0.12 (0.0) | 3.8 (0.0) | -202 | 18.2 | 0 | 0.0 | -1 | 0.09 | 1110 | 587.0 | 625.0 | 625.0 | 583.0 |
| 2026-05-26 | 13.06 (+0.12) | 0.12 (0.0) | 3.8 (+0.02) | -151 | 10.12 | 0 | 0.0 | 8 | 0.54 | 1492 | 603.0 | 623.0 | 627.0 | 588.0 |
| 2026-05-25 | 12.94 (-0.1) | 0.12 (-0.04) | 3.78 (+0.03) | -65 | 2.18 | -18 | 0.6 | 14 | 0.47 | 2981 | 621.0 | 647.0 | 647.0 | 620.0 |
| 2026-05-22 | 13.04 (-0.02) | 0.16 (-0.04) | 3.75 (+0.05) | -22 | 4.38 | -19 | 3.78 | 23 | 4.58 | 502 | 589.0 | 589.0 | 589.0 | 589.0 |
| 2026-05-21 | 13.06 (+0.12) | 0.2 (-0.05) | 3.7 (+0.03) | 47 | 4.31 | -19 | 1.74 | 12 | 1.1 | 1090 | 536.0 | 517.0 | 545.0 | 515.0 |
| 2026-05-20 | 12.94 (+1.13) | 0.25 (-0.21) | 3.67 (-0.01) | 443 | 28.18 | -90 | 5.73 | -2 | 0.13 | 1572 | 504.0 | 532.0 | 538.0 | 500.0 |
| 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 | 11.81 (+0.09) | 0.46 (-0.06) | 3.68 (0.0) | -7 | 0.72 | -27 | 2.78 | -1 | 0.1 | 972 | 533.0 | 558.0 | 564.0 | 530.0 |
| 2026-05-18 | 11.72 (-0.04) | 0.52 (0.0) | 3.68 (+0.02) | -16 | 1.57 | 0 | 0.0 | 8 | 0.78 | 1021 | 554.0 | 540.0 | 564.0 | 527.0 |
| 2026-05-15 | 11.76 (+0.26) | 0.52 (0.0) | 3.66 (0.0) | 105 | 10.16 | 0 | 0.0 | 0 | 0.0 | 1033 | 546.0 | 567.0 | 567.0 | 544.0 |
| 2026-05-14 | 11.5 (+0.49) | 0.52 (-0.16) | 3.66 (-0.02) | 200 | 12.69 | -67 | 4.25 | -7 | 0.44 | 1576 | 554.0 | 571.0 | 572.0 | 545.0 |
| 2026-05-13 | 11.01 (+0.12) | 0.68 (0.0) | 3.68 (-0.15) | 24 | 2.02 | 0 | 0.0 | -66 | 5.55 | 1189 | 569.0 | 583.0 | 588.0 | 558.0 |
| 2026-05-12 | 10.89 (-0.34) | 0.68 (0.0) | 3.83 (+0.06) | -153 | 8.48 | 0 | 0.0 | 23 | 1.27 | 1805 | 593.0 | 601.0 | 605.0 | 570.0 |
| 2026-05-11 | 11.23 (+1.11) | 0.68 (-0.36) | 3.77 (-0.02) | 476 | 18.95 | -157 | 6.25 | -9 | 0.36 | 2512 | 582.0 | 575.0 | 591.0 | 555.0 |
| 2026-05-08 | 10.12 (-0.25) | 1.04 (-0.05) | 3.79 (-0.07) | -288 | 8.56 | -20 | 0.59 | -27 | 0.8 | 3365 | 603.0 | 670.0 | 680.0 | 603.0 |
| 2026-05-07 | 10.37 (+0.18) | 1.09 (0.0) | 3.86 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 2751 | 670.0 | 681.0 | 700.0 | 653.0 |
| 2026-05-06 | 10.19 (+0.21) | 1.09 (+0.02) | 3.86 (0.0) | -66 | 2.23 | 7 | 0.24 | -3 | 0.1 | 2957 | 664.0 | 691.0 | 703.0 | 626.0 |
| 2026-05-05 | 9.98 (-0.18) | 1.07 (-0.01) | 3.86 (0.0) | -95 | 5.94 | -3 | 0.19 | 2 | 0.12 | 1600 | 659.0 | 648.0 | 671.0 | 643.0 |
| 2026-05-04 | 10.16 (-0.98) | 1.08 (+0.02) | 3.86 (-0.04) | -551 | 28.03 | 11 | 0.56 | -15 | 0.76 | 1966 | 654.0 | 685.0 | 686.0 | 644.0 |
| 2026-04-30 | 11.14 (-0.15) | 1.06 (-0.07) | 3.9 (+0.03) | -134 | 4.8 | -30 | 1.07 | 12 | 0.43 | 2792 | 668.0 | 621.0 | 680.0 | 612.0 |
| 2026-04-29 | 11.29 (+0.11) | 1.13 (+0.01) | 3.87 (-0.01) | -40 | 4.54 | 0 | 0.0 | -5 | 0.57 | 882 | 619.0 | 616.0 | 632.0 | 603.0 |
| 2026-04-28 | 11.18 (-0.15) | 1.12 (-0.22) | 3.88 (0.0) | -145 | 10.44 | -93 | 6.7 | 0 | 0.0 | 1389 | 622.0 | 617.0 | 630.0 | 608.0 |
| 2026-04-27 | 11.33 (+0.48) | 1.34 (-0.07) | 3.88 (-0.06) | 14 | 0.62 | -30 | 1.32 | -28 | 1.23 | 2274 | 620.0 | 654.0 | 668.0 | 593.0 |
| 2026-04-24 | 10.85 (-0.67) | 1.41 (+0.09) | 3.94 (+0.01) | -303 | 13.81 | 39 | 1.78 | 3 | 0.14 | 2194 | 655.0 | 690.0 | 700.0 | 655.0 |
| 2026-04-23 | 11.52 (+1.43) | 1.32 (+0.07) | 3.93 (-0.08) | 565 | 13.88 | 29 | 0.71 | -32 | 0.79 | 4071 | 667.0 | 712.0 | 729.0 | 641.0 |
| 2026-04-22 | 10.09 (0.0) | 1.25 (+0.05) | 4.01 (0.0) | 1 | 0.04 | 23 | 0.85 | 0 | 0.0 | 2695 | 707.0 | 729.0 | 750.0 | 706.0 |
| 2026-04-21 | 10.09 (+0.32) | 1.2 (0.0) | 4.01 (-0.28) | 114 | 3.03 | 0 | 0.0 | -122 | 3.24 | 3762 | 704.0 | 740.0 | 755.0 | 698.0 |
| 2026-04-20 | 9.77 (-0.21) | 1.2 (+0.24) | 4.29 (+0.04) | -91 | 3.38 | 7 | 0.26 | 16 | 0.59 | 2690 | 728.0 | 695.0 | 728.0 | 692.0 |
| 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 | 9.98 (+0.48) | 0.96 (0.0) | 4.25 (-0.01) | 200 | 6.09 | 0 | 0.0 | -2 | 0.06 | 3286 | 662.0 | 608.0 | 662.0 | 608.0 |
| 2026-04-16 | 9.5 (+0.25) | 0.96 (0.0) | 4.26 (-0.1) | 104 | 3.24 | 2 | 0.06 | -42 | 1.31 | 3208 | 602.0 | 604.0 | 615.0 | 576.0 |
| 2026-04-15 | 9.25 (-0.09) | 0.96 (0.0) | 4.36 (-0.13) | -46 | 1.6 | 0 | 0.0 | -58 | 2.02 | 2878 | 603.0 | 635.0 | 646.0 | 597.0 |
| 2026-04-14 | 9.34 (+0.13) | 0.96 (+0.07) | 4.49 (+0.16) | 54 | 0.97 | 29 | 0.52 | 68 | 1.22 | 5594 | 623.0 | 650.0 | 659.0 | 606.0 |
| 2026-04-13 | 9.21 (+0.07) | 0.89 (-0.15) | 4.33 (+0.14) | 11 | 0.28 | -65 | 1.68 | 60 | 1.55 | 3868 | 622.0 | 560.0 | 622.0 | 554.0 |
| 2026-04-10 | 9.14 (-0.27) | 1.04 (0.0) | 4.19 (-0.12) | -114 | 3.73 | 0 | 0.0 | -52 | 1.7 | 3057 | 566.0 | 572.0 | 585.0 | 555.0 |
| 2026-04-09 | 9.41 (-0.45) | 1.04 (+0.09) | 4.31 (+0.09) | -215 | 5.2 | 40 | 0.97 | 43 | 1.04 | 4134 | 556.0 | 548.0 | 579.0 | 534.0 |
| 2026-04-08 | 9.86 (-0.56) | 0.95 (0.0) | 4.22 (+0.25) | -242 | 7.29 | 0 | 0.0 | 105 | 3.16 | 3318 | 547.0 | 515.0 | 547.0 | 500.0 |
| 2026-04-07 | 10.42 (-0.18) | 0.95 (0.0) | 3.97 (+0.16) | -76 | 8.64 | 0 | 0.0 | 70 | 7.95 | 880 | 498.0 | 488.0 | 510.0 | 488.0 |
| 2026-04-02 | 10.6 (-0.43) | 0.95 (0.0) | 3.81 (-0.14) | -188 | 23.07 | 0 | 0.0 | -62 | 7.61 | 815 | 475.5 | 510.0 | 510.0 | 471.5 |
| 2026-04-01 | 11.03 (-0.12) | 0.95 (0.0) | 3.95 (+0.05) | -52 | 9.61 | 0 | 0.0 | 24 | 4.44 | 541 | 507.0 | 518.0 | 518.0 | 496.0 |
| 2026-03-31 | 11.15 (+0.18) | 0.95 (0.0) | 3.9 (-0.08) | 77 | 13.95 | 0 | 0.0 | -38 | 6.88 | 552 | 473.0 | 497.5 | 498.5 | 469.0 |
| 2026-03-30 | 10.97 (+0.34) | 0.95 (0.0) | 3.98 (-0.02) | 148 | 26.29 | 0 | 0.0 | -8 | 1.42 | 563 | 504.0 | 480.0 | 504.0 | 480.0 |
| 2026-03-27 | 10.63 (-0.03) | 0.95 (0.0) | 4.0 (-0.05) | -14 | 2.63 | 0 | 0.0 | -19 | 3.57 | 532 | 500.0 | 471.0 | 505.0 | 466.0 |
| 2026-03-26 | 10.66 (+0.04) | 0.95 (0.0) | 4.05 (+0.05) | 17 | 1.8 | 0 | 0.0 | 18 | 1.91 | 944 | 485.0 | 510.0 | 510.0 | 485.0 |
| 2026-03-25 | 10.62 (0.0) | 0.95 (0.0) | 4.0 (+0.07) | -5 | 0.55 | 0 | 0.0 | 33 | 3.6 | 917 | 509.0 | 501.0 | 509.0 | 488.0 |
| 2026-03-24 | 10.62 (+0.15) | 0.95 (0.0) | 3.93 (-0.01) | 65 | 4.68 | 0 | 0.0 | -4 | 0.29 | 1390 | 480.0 | 497.5 | 497.5 | 434.0 |
| 2026-03-23 | 10.47 (+0.09) | 0.95 (0.0) | 3.94 (-0.08) | 35 | 1.96 | 0 | 0.0 | -37 | 2.08 | 1782 | 481.5 | 499.0 | 507.0 | 481.5 |
| 2026-03-20 | 10.38 (+1.68) | 0.95 (+0.02) | 4.02 (-0.04) | 713 | 7.25 | 7 | 0.07 | -16 | 0.16 | 9840 | 535.0 | 618.0 | 618.0 | 530.0 |
| 2026-03-19 | 8.7 (-0.68) | 0.93 (+0.01) | 4.06 (0.0) | -326 | 4.98 | 4 | 0.06 | -1 | 0.02 | 6541 | 583.0 | 529.0 | 583.0 | 520.0 |
| 2026-03-18 | 9.38 (+0.46) | 0.92 (+0.02) | 4.06 (+0.1) | 193 | 3.36 | 13 | 0.23 | 44 | 0.77 | 5739 | 530.0 | 505.0 | 530.0 | 488.0 |
| 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 | 8.92 (-1.69) | 0.9 (0.0) | 3.96 (-0.02) | -806 | 16.92 | 0 | 0.0 | -8 | 0.17 | 4763 | 482.0 | 499.0 | 508.0 | 475.5 |
| 2026-03-16 | 10.61 (+1.63) | 0.9 (0.0) | 3.98 (+0.08) | 693 | 9.55 | 0 | 0.0 | 35 | 0.48 | 7254 | 489.0 | 472.5 | 504.0 | 448.0 |
| 2026-03-13 | 8.98 (-0.02) | 0.9 (+0.06) | 3.9 (+0.11) | -48 | 1.56 | 24 | 0.78 | 43 | 1.4 | 3070 | 459.0 | 401.0 | 459.0 | 397.5 |
| 2026-03-12 | 9.0 (+0.2) | 0.84 (0.0) | 3.79 (-0.05) | 73 | 3.86 | 0 | 0.0 | -18 | 0.95 | 1890 | 417.5 | 417.0 | 425.0 | 407.5 |
| 2026-03-11 | 8.8 (-0.15) | 0.84 (+0.01) | 3.84 (+0.14) | -87 | 4.91 | 6 | 0.34 | 57 | 3.22 | 1772 | 419.0 | 384.5 | 419.0 | 382.0 |
| 2026-03-10 | 8.95 (-0.87) | 0.83 (0.0) | 3.7 (-0.07) | -431 | 17.44 | 0 | 0.0 | -28 | 1.13 | 2471 | 381.0 | 389.0 | 400.0 | 370.0 |
| 2026-03-09 | 9.82 (+0.03) | 0.83 (0.0) | 3.77 (-0.18) | 8 | 2.68 | 0 | 0.0 | -76 | 25.5 | 298 | 386.0 | 386.0 | 386.0 | 386.0 |
| 2026-03-06 | 9.79 (-0.46) | 0.83 (0.0) | 3.95 (+0.06) | -227 | 13.78 | 0 | 0.0 | 25 | 1.52 | 1647 | 428.5 | 426.5 | 450.0 | 422.0 |
| 2026-03-05 | 10.25 (-0.69) | 0.83 (0.0) | 3.89 (+0.02) | -299 | 20.19 | 0 | 0.0 | 10 | 0.68 | 1481 | 427.5 | 439.5 | 450.0 | 426.0 |
| 2026-03-04 | 10.94 (+0.67) | 0.83 (+0.04) | 3.87 (-0.08) | 252 | 11.23 | 17 | 0.76 | -35 | 1.56 | 2243 | 419.5 | 432.0 | 438.5 | 401.5 |
| 2026-03-03 | 10.27 (-0.08) | 0.79 (0.0) | 3.95 (-0.02) | -73 | 2.98 | 0 | 0.0 | -9 | 0.37 | 2452 | 443.5 | 453.0 | 463.5 | 432.0 |
| 2026-03-02 | 10.35 (-0.18) | 0.79 (+0.08) | 3.97 (-0.02) | -90 | 2.0 | 32 | 0.71 | -12 | 0.27 | 4500 | 458.0 | 462.5 | 480.0 | 453.0 |
| 2026-02-26 | 10.53 (+1.88) | 0.71 (0.0) | 3.99 (+0.01) | 803 | 27.29 | 0 | 0.0 | 5 | 0.17 | 2942 | 454.0 | 454.0 | 454.0 | 447.0 |
| 2026-02-25 | 8.65 (+0.55) | 0.71 (0.0) | 3.98 (+0.19) | 224 | 20.97 | 0 | 0.0 | 82 | 7.68 | 1068 | 413.0 | 403.0 | 413.0 | 403.0 |
| 2026-02-24 | 8.1 (+0.07) | 0.71 (+0.02) | 3.79 (+0.01) | -48 | 5.7 | 10 | 1.19 | 5 | 0.59 | 842 | 375.5 | 360.0 | 379.0 | 359.5 |
| 2026-02-23 | 8.03 (+0.06) | 0.69 (0.0) | 3.78 (+0.04) | -31 | 4.49 | 0 | 0.0 | 18 | 2.6 | 691 | 363.5 | 365.0 | 372.5 | 352.0 |
| 2026-02-11 | 7.97 (+0.09) | 0.69 (0.0) | 3.74 (-0.06) | 16 | 1.67 | 0 | 0.0 | -28 | 2.92 | 958 | 358.5 | 365.5 | 371.0 | 358.5 |
| 2026-02-10 | 7.88 (-0.26) | 0.69 (+0.03) | 3.8 (-0.05) | -138 | 13.19 | 10 | 0.96 | -20 | 1.91 | 1046 | 370.0 | 377.5 | 384.5 | 370.0 |
| 2026-02-09 | 8.14 (-0.35) | 0.66 (-0.01) | 3.85 (-0.08) | -180 | 7.85 | 0 | 0.0 | -36 | 1.57 | 2294 | 376.0 | 385.0 | 388.5 | 374.0 |
| 2026-02-06 | 8.49 (0.0) | 0.67 (+0.06) | 3.93 (-0.41) | -3 | 0.09 | 22 | 0.64 | -177 | 5.14 | 3442 | 394.0 | 432.0 | 432.0 | 392.0 |
| 2026-02-05 | 8.49 (+0.16) | 0.61 (+0.05) | 4.34 (+0.14) | 50 | 0.72 | 25 | 0.36 | 62 | 0.9 | 6920 | 433.0 | 424.5 | 446.5 | 418.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 8.33 (+1.2) | 0.56 (0.0) | 4.2 (+0.18) | 505 | 12.69 | 0 | 0.0 | 77 | 1.94 | 3979 | 423.5 | 401.5 | 423.5 | 398.0 |
| 2026-02-03 | 7.13 (+0.7) | 0.56 (+0.14) | 4.02 (+0.08) | 270 | 9.11 | 58 | 1.96 | 34 | 1.15 | 2964 | 385.0 | 382.0 | 403.0 | 378.0 |
| 2026-02-02 | 6.43 (-1.04) | 0.42 (+0.06) | 3.94 (+0.04) | -523 | 13.66 | 26 | 0.68 | 17 | 0.44 | 3830 | 377.0 | 390.0 | 405.0 | 372.5 |
| 2026-01-30 | 7.47 (-0.19) | 0.36 (0.0) | 3.9 (-0.03) | -129 | 10.0 | 0 | 0.0 | -12 | 0.93 | 1290 | 378.0 | 381.5 | 382.5 | 357.5 |
| 2026-01-29 | 7.66 (-0.16) | 0.36 (0.0) | 3.93 (-0.02) | -68 | 3.23 | 0 | 0.0 | -9 | 0.43 | 2106 | 378.5 | 389.5 | 404.0 | 372.5 |
| 2026-01-28 | 7.82 (-0.07) | 0.36 (0.0) | 3.95 (-0.04) | -28 | 2.76 | 0 | 0.0 | -18 | 1.77 | 1015 | 391.5 | 382.5 | 392.0 | 371.0 |
| 2026-01-27 | 7.89 (-0.1) | 0.36 (0.0) | 3.99 (+0.12) | -44 | 5.39 | 0 | 0.0 | 52 | 6.37 | 816 | 376.5 | 351.0 | 377.5 | 350.0 |
| 2026-01-26 | 7.99 (-0.07) | 0.36 (0.0) | 3.87 (+0.01) | -29 | 15.59 | 0 | 0.0 | 6 | 3.23 | 186 | 347.0 | 349.5 | 350.5 | 347.0 |
| 2026-01-23 | 8.06 (-0.05) | 0.36 (0.0) | 3.86 (0.0) | -22 | 14.47 | 0 | 0.0 | -4 | 2.63 | 152 | 344.0 | 344.0 | 345.5 | 338.0 |
| 2026-01-22 | 8.11 (-0.02) | 0.36 (0.0) | 3.86 (+0.01) | -8 | 3.81 | 0 | 0.0 | 5 | 2.38 | 210 | 342.5 | 338.5 | 343.5 | 331.5 |
| 2026-01-21 | 8.13 (0.0) | 0.36 (-0.22) | 3.85 (-0.05) | -1 | 0.19 | 0 | 0.0 | -20 | 3.82 | 523 | 331.0 | 350.0 | 350.0 | 330.5 |
| 2026-01-20 | 8.13 (+0.01) | 0.58 (0.0) | 3.9 (0.0) | 3 | 1.18 | 0 | 0.0 | -2 | 0.78 | 255 | 350.0 | 356.5 | 356.5 | 348.0 |
| 2026-01-19 | 8.12 (-0.02) | 0.58 (0.0) | 3.9 (-0.04) | -6 | 2.37 | 0 | 0.0 | -15 | 5.93 | 253 | 357.5 | 356.5 | 364.5 | 356.5 |
| 2026-01-16 | 8.14 (+0.03) | 0.58 (0.0) | 3.94 (-0.01) | 12 | 4.51 | 0 | 0.0 | -3 | 1.13 | 266 | 357.5 | 361.5 | 362.5 | 356.5 |
| 2026-01-15 | 8.11 (+0.04) | 0.58 (0.0) | 3.95 (+0.03) | 15 | 3.24 | 0 | 0.0 | 9 | 1.94 | 463 | 357.5 | 357.0 | 362.0 | 357.0 |
| 2026-01-14 | 8.07 (+0.01) | 0.58 (+0.01) | 3.92 (+0.01) | -4 | 0.29 | 5 | 0.37 | 5 | 0.37 | 1360 | 371.0 | 368.0 | 371.0 | 355.5 |
| 2026-01-13 | 8.06 (-0.72) | 0.57 (+0.18) | 3.91 (-0.22) | -335 | 9.63 | 79 | 2.27 | -93 | 2.67 | 3479 | 366.0 | 381.0 | 394.0 | 361.0 |
| 2026-01-12 | 8.78 (+1.39) | 0.39 (+0.12) | 4.13 (+0.3) | 563 | 13.38 | 51 | 1.21 | 129 | 3.07 | 4207 | 378.0 | 352.0 | 378.0 | 352.0 |
| 2026-01-09 | 7.39 (+0.11) | 0.27 (+0.03) | 3.83 (+0.06) | -26 | 0.49 | 10 | 0.19 | 25 | 0.47 | 5271 | 344.0 | 365.5 | 370.5 | 342.0 |
| 2026-01-08 | 7.28 (-0.06) | 0.24 (0.0) | 3.77 (+0.12) | -50 | 5.16 | 0 | 0.0 | 53 | 5.47 | 969 | 355.5 | 355.5 | 355.5 | 355.5 |
| 2026-01-07 | 7.34 (-0.13) | 0.24 (0.0) | 3.65 (+0.05) | -67 | 14.14 | 0 | 0.0 | 18 | 3.8 | 474 | 323.5 | 323.5 | 323.5 | 323.5 |
| 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 | |||
| 2026-01-06 | 7.47 (+0.18) | 0.24 (-0.05) | 3.6 (+0.07) | 70 | 6.02 | -21 | 1.81 | 30 | 2.58 | 1163 | 294.5 | 271.0 | 294.5 | 270.0 |
| 2026-01-05 | 7.29 (-0.19) | 0.29 (-0.07) | 3.53 (-0.01) | -103 | 18.29 | -30 | 5.33 | -5 | 0.89 | 563 | 268.0 | 278.0 | 279.0 | 267.5 |
| 2026-01-02 | 7.48 (+0.02) | 0.36 (-0.1) | 3.54 (0.0) | 12 | 3.82 | -43 | 13.69 | 1 | 0.32 | 314 | 279.0 | 279.5 | 286.0 | 277.0 |
| 2025-12-31 | 7.46 (+0.16) | 0.46 (-0.11) | 3.54 (-0.03) | 68 | 22.08 | -47 | 15.26 | -12 | 3.9 | 308 | 279.5 | 279.0 | 282.0 | 273.0 |
| 2025-12-30 | 7.3 (+0.3) | 0.57 (-0.17) | 3.57 (-0.01) | 128 | 32.9 | -72 | 18.51 | -5 | 1.29 | 389 | 279.0 | 280.0 | 280.0 | 273.5 |
| 2025-12-29 | 7.0 (+0.17) | 0.74 (-0.12) | 3.58 (-0.02) | 69 | 24.38 | -50 | 17.67 | -5 | 1.77 | 283 | 280.5 | 285.5 | 286.5 | 280.5 |
| 2025-12-26 | 6.83 (+0.1) | 0.86 (0.0) | 3.6 (-0.01) | 9 | 2.27 | 0 | 0.0 | -6 | 1.51 | 397 | 284.5 | 287.0 | 290.0 | 282.5 |
| 2025-12-24 | 6.73 (-0.19) | 0.86 (-0.14) | 3.61 (+0.12) | -163 | 17.19 | -63 | 6.65 | 53 | 5.59 | 948 | 286.5 | 288.0 | 298.0 | 286.5 |
| 2025-12-23 | 6.92 (-0.13) | 1.0 (-0.2) | 3.49 (+0.17) | -120 | 11.08 | -84 | 7.76 | 72 | 6.65 | 1083 | 286.5 | 277.0 | 290.5 | 274.0 |
| 2025-12-22 | 7.05 (+0.09) | 1.2 (-0.08) | 3.32 (0.0) | 34 | 7.78 | -35 | 8.01 | -1 | 0.23 | 437 | 275.0 | 269.0 | 275.5 | 267.0 |
| 2025-12-19 | 6.96 (-0.2) | 1.28 (-0.07) | 3.32 (0.0) | -147 | 25.3 | -32 | 5.51 | -1 | 0.17 | 581 | 267.0 | 265.0 | 273.5 | 263.0 |
| 2025-12-18 | 7.16 (-0.04) | 1.35 (-0.03) | 3.32 (0.0) | -30 | 14.15 | -10 | 4.72 | 1 | 0.47 | 212 | 258.5 | 257.0 | 261.0 | 252.5 |
| 2025-12-17 | 7.2 (-0.01) | 1.38 (-0.02) | 3.32 (0.0) | -12 | 7.84 | -8 | 5.23 | 0 | 0.0 | 153 | 257.5 | 256.5 | 261.0 | 256.0 |
| 2025-12-16 | 7.21 (+0.05) | 1.4 (-0.03) | 3.32 (-0.04) | -13 | 4.36 | -15 | 5.03 | -16 | 5.37 | 298 | 256.5 | 262.0 | 262.0 | 253.0 |
| 2025-12-15 | 7.16 (+0.02) | 1.43 (-0.02) | 3.36 (-0.01) | 4 | 1.91 | -8 | 3.83 | -6 | 2.87 | 209 | 262.0 | 258.5 | 262.5 | 256.5 |
| 2025-12-12 | 7.14 (-0.09) | 1.45 (-0.02) | 3.37 (-0.01) | -56 | 19.86 | -11 | 3.9 | -4 | 1.42 | 282 | 262.0 | 267.5 | 267.5 | 261.0 |
| 2025-12-11 | 7.23 (+0.07) | 1.47 (-0.05) | 3.38 (+0.01) | 2 | 0.51 | -22 | 5.6 | 5 | 1.27 | 393 | 267.0 | 269.0 | 270.5 | 264.5 |
| 2025-12-10 | 7.16 (-0.19) | 1.52 (-0.04) | 3.37 (0.0) | -95 | 13.38 | -17 | 2.39 | 1 | 0.14 | 710 | 269.0 | 264.5 | 269.0 | 260.5 |
| 2025-12-09 | 7.35 (-1.31) | 1.56 (+0.04) | 3.37 (0.0) | -710 | 43.43 | 21 | 1.28 | -1 | 0.06 | 1635 | 265.5 | 270.0 | 270.0 | 265.5 |
| 2025-12-08 | 8.66 (+0.07) | 1.52 (+0.05) | 3.37 (0.0) | 29 | 13.0 | 20 | 8.97 | 0 | 0.0 | 223 | 294.5 | 291.0 | 295.0 | 290.0 |
| 2025-12-05 | 8.59 (-0.33) | 1.47 (+0.05) | 3.37 (0.0) | -186 | 47.09 | 22 | 5.57 | -1 | 0.25 | 395 | 291.0 | 295.0 | 301.0 | 289.5 |
| 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 | 8.92 (-0.08) | 1.42 (+0.05) | 3.37 (-0.02) | -41 | 23.43 | 20 | 11.43 | -6 | 3.43 | 175 | 294.0 | 297.5 | 297.5 | 291.5 |
| 2025-12-03 | 9.0 (+0.06) | 1.37 (0.0) | 3.39 (0.0) | 20 | 8.3 | 0 | 0.0 | -1 | 0.41 | 241 | 295.0 | 291.5 | 295.5 | 288.5 |
| 2025-12-02 | 8.94 (+0.04) | 1.37 (0.0) | 3.39 (-0.01) | 12 | 3.77 | 0 | 0.0 | -5 | 1.57 | 318 | 290.0 | 296.5 | 296.5 | 288.0 |
| 2025-12-01 | 8.9 (-0.19) | 1.37 (0.0) | 3.4 (-0.04) | -82 | 14.36 | 0 | 0.0 | -17 | 2.98 | 571 | 292.5 | 301.0 | 301.0 | 292.0 |
| 2025-11-28 | 9.09 (+0.12) | 1.37 (+0.04) | 3.44 (-0.04) | 7 | 1.08 | 18 | 2.79 | -15 | 2.32 | 646 | 301.0 | 304.0 | 306.0 | 299.5 |
| 2025-11-27 | 8.97 (-0.01) | 1.33 (0.0) | 3.48 (0.0) | -20 | 4.94 | 0 | 0.0 | -3 | 0.74 | 405 | 306.0 | 306.0 | 311.5 | 303.5 |
| 2025-11-26 | 8.98 (-0.04) | 1.33 (0.0) | 3.48 (-0.01) | -50 | 6.6 | 0 | 0.0 | -2 | 0.26 | 758 | 305.0 | 305.0 | 312.5 | 299.0 |
| 2025-11-25 | 9.02 (-0.14) | 1.33 (0.0) | 3.49 (-0.02) | -155 | 16.2 | 0 | 0.0 | -11 | 1.15 | 957 | 308.5 | 295.0 | 313.0 | 292.0 |
| 2025-11-24 | 9.16 (-0.03) | 1.33 (0.0) | 3.51 (-0.01) | -43 | 9.64 | 0 | 0.0 | -2 | 0.45 | 446 | 294.0 | 298.0 | 303.0 | 291.5 |
| 2025-11-21 | 9.19 (+0.25) | 1.33 (+0.21) | 3.52 (-0.02) | 77 | 12.81 | 90 | 14.98 | -9 | 1.5 | 601 | 292.5 | 291.5 | 299.5 | 289.0 |
| 2025-11-20 | 8.94 (+0.14) | 1.12 (+0.08) | 3.54 (-0.01) | 28 | 5.5 | 35 | 6.88 | -7 | 1.38 | 509 | 297.5 | 304.5 | 310.0 | 296.0 |
| 2025-11-19 | 8.8 (-0.05) | 1.04 (-0.12) | 3.55 (-0.15) | -36 | 3.11 | -51 | 4.4 | -61 | 5.27 | 1158 | 294.0 | 301.5 | 307.0 | 293.0 |
| 2025-11-18 | 8.85 (-1.09) | 1.16 (+0.15) | 3.7 (-0.18) | -498 | 25.47 | 64 | 3.27 | -78 | 3.99 | 1955 | 305.0 | 339.5 | 343.0 | 305.0 |
| 2025-11-17 | 9.94 (0.0) | 1.01 (0.0) | 3.88 (0.0) | 1 | 0.63 | 0 | 0.0 | -2 | 1.26 | 159 | 338.5 | 334.5 | 342.0 | 334.5 |
| 2025-11-14 | 9.94 (-0.01) | 1.01 (0.0) | 3.88 (+0.04) | -6 | 4.72 | 0 | 0.0 | 20 | 15.75 | 127 | 332.5 | 330.0 | 340.0 | 330.0 |
| 2025-11-13 | 9.95 (+0.04) | 1.01 (0.0) | 3.84 (+0.04) | -5 | 3.6 | 0 | 0.0 | 14 | 10.07 | 139 | 339.5 | 341.0 | 345.0 | 339.5 |
| 2025-11-12 | 9.91 (+0.37) | 1.01 (0.0) | 3.8 (-0.02) | 57 | 42.54 | 0 | 0.0 | -4 | 2.99 | 134 | 341.0 | 338.0 | 343.0 | 338.0 |
| 2025-11-11 | 9.54 (+0.32) | 1.01 (0.0) | 3.82 (+0.08) | 11 | 6.83 | 0 | 0.0 | 32 | 19.88 | 161 | 336.0 | 341.0 | 345.5 | 335.0 |
| 2025-11-10 | 9.22 (+0.04) | 1.01 (0.0) | 3.74 (-0.05) | 0 | 0.0 | 0 | 0.0 | -21 | 3.59 | 585 | 335.5 | 346.0 | 346.0 | 331.5 |
| 2025-11-07 | 9.18 (+0.14) | 1.01 (0.0) | 3.79 (+0.02) | 13 | 10.92 | 0 | 0.0 | 9 | 7.56 | 119 | 368.0 | 372.0 | 375.0 | 366.5 |
| 2025-11-06 | 9.04 (+0.02) | 1.01 (+0.02) | 3.77 (+0.02) | 5 | 3.18 | 10 | 6.37 | 8 | 5.1 | 157 | 372.5 | 368.0 | 378.0 | 363.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 9.02 (+0.01) | 0.99 (+0.01) | 3.75 (+0.11) | 8 | 2.0 | 1 | 0.25 | 48 | 12.0 | 400 | 367.0 | 349.5 | 368.5 | 344.5 |
| 2025-11-04 | 9.01 (+0.03) | 0.98 (0.0) | 3.64 (+0.03) | 11 | 1.9 | 0 | 0.0 | 13 | 2.25 | 578 | 356.5 | 376.5 | 380.0 | 356.5 |
| 2025-11-03 | 8.98 (+0.19) | 0.98 (0.0) | 3.61 (+0.01) | 81 | 9.55 | 0 | 0.0 | 4 | 0.47 | 848 | 380.0 | 382.5 | 386.0 | 376.0 |
| 2025-10-31 | 8.79 (+0.02) | 0.98 (0.0) | 3.6 (0.0) | 7 | 0.8 | 0 | 0.0 | -3 | 0.34 | 878 | 380.5 | 377.0 | 384.0 | 377.0 |
| 2025-10-30 | 8.77 (+0.5) | 0.98 (0.0) | 3.6 (+0.06) | 192 | 22.83 | 0 | 0.0 | 30 | 3.57 | 841 | 370.5 | 363.5 | 372.5 | 362.0 |
| 2025-10-29 | 8.27 (+1.31) | 0.98 (+0.38) | 3.54 (+0.01) | 562 | 11.05 | 166 | 3.26 | 4 | 0.08 | 5086 | 366.0 | 375.0 | 385.0 | 366.0 |
| 2025-10-28 | 6.96 (+5.35) | 0.6 (+0.38) | 3.53 (-0.17) | 2290 | 28.28 | 164 | 2.03 | -78 | 0.96 | 8097 | 358.0 | 339.5 | 360.0 | 324.0 |
| 2025-10-27 | 1.61 (0.0) | 0.22 (+0.09) | 3.7 (+0.38) | -3 | 0.41 | 39 | 5.29 | 163 | 22.12 | 737 | 327.5 | 327.5 | 327.5 | 327.5 |
| 2025-10-23 | 1.61 (+0.03) | 0.13 (+0.13) | 3.32 (+0.09) | 14 | 1.2 | 54 | 4.64 | 42 | 3.61 | 1165 | 298.0 | 294.0 | 298.0 | 293.5 |
| 2025-10-22 | 1.58 (+0.21) | 0.0 (0.0) | 3.23 (+0.09) | 86 | 15.03 | 0 | 0.0 | 35 | 6.12 | 572 | 271.0 | 264.0 | 275.0 | 263.0 |
| 2025-10-21 | 1.37 (+0.25) | 0.0 (0.0) | 3.14 (+0.01) | 94 | 25.0 | 0 | 0.0 | 4 | 1.06 | 376 | 265.0 | 267.0 | 269.0 | 264.0 |
| 2025-10-20 | 1.12 (-0.11) | 0.0 (0.0) | 3.13 (+0.01) | -76 | 15.73 | 0 | 0.0 | 2 | 0.41 | 483 | 265.0 | 269.5 | 270.0 | 260.5 |
| 2025-10-17 | 1.23 (+0.24) | 0.0 (0.0) | 3.12 (+0.09) | 69 | 15.0 | 0 | 0.0 | 33 | 7.17 | 460 | 268.0 | 256.5 | 268.5 | 255.0 |
| 2025-10-16 | 0.99 (-0.08) | 0.0 (0.0) | 3.03 (-0.02) | -52 | 17.05 | 0 | 0.0 | 1 | 0.33 | 305 | 258.0 | 257.5 | 260.0 | 255.0 |
| 2025-10-15 | 1.07 (-0.05) | 0.0 (0.0) | 3.05 (+0.01) | -86 | 31.73 | 0 | 0.0 | -3 | 1.11 | 271 | 252.5 | 254.0 | 256.0 | 250.0 |
| 2025-10-14 | 1.12 (-0.4) | 0.0 (0.0) | 3.04 (-0.09) | -180 | 18.35 | 0 | 0.0 | -32 | 3.26 | 981 | 254.5 | 271.0 | 274.5 | 253.0 |
| 2025-10-13 | 1.52 (+0.37) | 0.0 (0.0) | 3.13 (+0.09) | 134 | 8.91 | 0 | 0.0 | 33 | 2.19 | 1504 | 270.0 | 250.0 | 277.0 | 247.5 |
| 2025-10-09 | 1.15 (+0.04) | 0.0 (0.0) | 3.04 (0.0) | 13 | 1.66 | 0 | 0.0 | 7 | 0.89 | 785 | 257.5 | 252.5 | 262.5 | 252.0 |
| 2025-10-08 | 1.11 (-0.09) | 0.0 (0.0) | 3.04 (0.0) | -53 | 24.77 | 0 | 0.0 | 0 | 0.0 | 214 | 245.0 | 243.5 | 248.5 | 242.0 |
| 2025-10-07 | 1.2 (+0.16) | 0.0 (0.0) | 3.04 (+0.02) | 66 | 26.72 | 0 | 0.0 | 6 | 2.43 | 247 | 242.0 | 241.0 | 246.0 | 238.5 |
| 2025-10-03 | 1.04 (0.0) | 0.0 (0.0) | 3.02 (+0.02) | -15 | 11.19 | 0 | 0.0 | 3 | 2.24 | 134 | 234.5 | 239.0 | 239.5 | 234.5 |
| 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 | |||
| 2025-10-02 | 1.04 (-0.01) | 0.0 (0.0) | 3.0 (0.0) | -22 | 17.32 | 0 | 0.0 | -1 | 0.79 | 127 | 237.0 | 241.5 | 241.5 | 236.5 |
| 2025-10-01 | 1.05 (-0.02) | 0.0 (0.0) | 3.0 (-0.01) | -22 | 15.17 | 0 | 0.0 | -1 | 0.69 | 145 | 237.0 | 239.5 | 242.5 | 237.0 |
| 2025-09-30 | 1.07 (+0.08) | 0.0 (0.0) | 3.01 (0.0) | 24 | 21.24 | 0 | 0.0 | -2 | 1.77 | 113 | 238.0 | 241.5 | 241.5 | 236.5 |
| 2025-09-26 | 0.99 (-0.17) | 0.0 (0.0) | 3.01 (-0.02) | -138 | 36.13 | 0 | 0.0 | -3 | 0.79 | 382 | 238.0 | 246.0 | 246.5 | 237.0 |
| 2025-09-25 | 1.16 (+0.01) | 0.0 (0.0) | 3.03 (0.0) | -8 | 2.08 | 0 | 0.0 | 2 | 0.52 | 385 | 247.5 | 241.5 | 254.0 | 240.0 |
| 2025-09-24 | 1.15 (-0.04) | 0.0 (0.0) | 3.03 (-0.01) | -48 | 23.3 | 0 | 0.0 | -5 | 2.43 | 206 | 240.5 | 247.0 | 247.0 | 240.0 |
| 2025-09-23 | 1.19 (+0.02) | 0.0 (0.0) | 3.04 (+0.02) | 11 | 8.66 | 0 | 0.0 | -1 | 0.79 | 127 | 246.0 | 248.5 | 248.5 | 246.0 |
| 2025-09-22 | 1.17 (+0.04) | 0.0 (0.0) | 3.02 (+0.01) | 18 | 10.91 | 0 | 0.0 | 2 | 1.21 | 165 | 248.0 | 249.5 | 250.0 | 245.0 |
| 2025-09-19 | 1.13 (-0.02) | 0.0 (0.0) | 3.01 (-0.01) | -10 | 6.49 | 0 | 0.0 | -1 | 0.65 | 154 | 247.0 | 250.0 | 250.0 | 244.5 |
| 2025-09-18 | 1.15 (+0.2) | 0.0 (0.0) | 3.02 (+0.01) | 40 | 30.77 | 0 | 0.0 | 1 | 0.77 | 130 | 245.0 | 243.0 | 246.5 | 242.5 |
| 2025-09-17 | 0.95 (-0.01) | 0.0 (0.0) | 3.01 (-0.01) | -12 | 8.7 | 0 | 0.0 | -2 | 1.45 | 138 | 243.0 | 244.5 | 245.5 | 241.5 |
| 2025-09-16 | 0.96 (-0.16) | 0.0 (0.0) | 3.02 (0.0) | -23 | 20.54 | 0 | 0.0 | -1 | 0.89 | 112 | 244.5 | 248.0 | 248.0 | 243.0 |
| 2025-09-15 | 1.12 (-0.17) | 0.0 (0.0) | 3.02 (-0.03) | -85 | 36.32 | 0 | 0.0 | -11 | 4.7 | 234 | 245.0 | 252.0 | 253.5 | 244.0 |
| 2025-09-12 | 1.29 (-0.19) | 0.0 (0.0) | 3.05 (+0.02) | -39 | 7.12 | 0 | 0.0 | 17 | 3.1 | 548 | 251.5 | 244.0 | 257.5 | 244.0 |
| 2025-09-11 | 1.48 (+0.07) | 0.0 (0.0) | 3.03 (0.0) | 8 | 3.21 | 0 | 0.0 | -2 | 0.8 | 249 | 240.5 | 244.0 | 244.0 | 240.0 |
| 2025-09-10 | 1.41 (+0.59) | 0.0 (0.0) | 3.03 (+0.03) | 208 | 30.59 | 0 | 0.0 | 1 | 0.15 | 680 | 241.0 | 245.0 | 248.0 | 239.5 |
| 2025-09-09 | 0.82 (-0.05) | 0.0 (0.0) | 3.0 (-0.01) | -102 | 17.35 | 0 | 0.0 | 0 | 0.0 | 588 | 244.0 | 251.5 | 254.0 | 243.5 |
| 2025-09-08 | 0.87 (+0.01) | 0.0 (0.0) | 3.01 (0.0) | -10 | 7.09 | 0 | 0.0 | 0 | 0.0 | 141 | 259.0 | 263.0 | 263.0 | 258.0 |
| 2025-09-05 | 0.86 (+0.01) | 0.0 (0.0) | 3.01 (+0.03) | 9 | 4.11 | 0 | 0.0 | 8 | 3.65 | 219 | 262.0 | 257.0 | 262.5 | 257.0 |
| 2025-09-04 | 0.85 (+0.04) | 0.0 (0.0) | 2.98 (-0.03) | 8 | 8.42 | 0 | 0.0 | 0 | 0.0 | 95 | 255.5 | 253.5 | 255.5 | 253.5 |
| 2025-09-03 | 0.81 (+0.12) | 0.0 (0.0) | 3.01 (+0.05) | -10 | 5.88 | 0 | 0.0 | 4 | 2.35 | 170 | 251.5 | 247.0 | 253.0 | 247.0 |
| 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 | 0.69 (-0.06) | 0.0 (0.0) | 2.96 (-0.02) | -27 | 7.4 | 0 | 0.0 | 1 | 0.27 | 365 | 249.5 | 257.0 | 258.5 | 247.5 |
| 2025-09-01 | 0.75 (+0.1) | 0.0 (0.0) | 2.98 (-0.04) | -68 | 13.68 | 0 | 0.0 | -17 | 3.42 | 497 | 255.5 | 268.0 | 268.0 | 251.5 |
| 2025-08-29 | 0.65 (-0.17) | 0.0 (0.0) | 3.02 (-0.01) | -9 | 3.23 | 0 | 0.0 | -1 | 0.36 | 279 | 269.0 | 273.0 | 273.0 | 269.0 |
| 2025-08-28 | 0.82 (-0.31) | 0.0 (0.0) | 3.03 (+0.02) | -70 | 18.04 | 0 | 0.0 | 4 | 1.03 | 388 | 273.0 | 275.0 | 276.0 | 270.5 |
| 2025-08-27 | 1.13 (+0.2) | 0.0 (0.0) | 3.01 (0.0) | 110 | 19.26 | 0 | 0.0 | 3 | 0.53 | 571 | 280.5 | 278.0 | 281.0 | 275.5 |
| 2025-08-26 | 0.93 (0.0) | 0.0 (0.0) | 3.01 (0.0) | -12 | 4.48 | 0 | 0.0 | 0 | 0.0 | 268 | 275.0 | 275.0 | 277.5 | 272.0 |
| 2025-08-25 | 0.93 (0.0) | 0.0 (0.0) | 3.01 (-0.02) | 9 | 3.24 | 0 | 0.0 | -1 | 0.36 | 278 | 272.0 | 277.5 | 277.5 | 271.5 |
| 2025-08-22 | 0.93 (-0.03) | 0.0 (0.0) | 3.03 (+0.02) | 1 | 0.6 | 0 | 0.0 | 0 | 0.0 | 166 | 273.0 | 269.0 | 273.0 | 268.0 |
| 2025-08-21 | 0.96 (+0.01) | 0.0 (0.0) | 3.01 (-0.01) | -3 | 1.49 | 0 | 0.0 | -4 | 1.98 | 202 | 269.0 | 270.0 | 271.5 | 268.0 |
| 2025-08-20 | 0.95 (-0.15) | 0.0 (0.0) | 3.02 (-0.02) | -39 | 9.29 | 0 | 0.0 | 0 | 0.0 | 420 | 268.0 | 276.0 | 277.0 | 268.0 |
| 2025-08-19 | 1.1 (-0.02) | 0.0 (0.0) | 3.04 (+0.01) | -29 | 9.09 | 0 | 0.0 | -4 | 1.25 | 319 | 275.0 | 275.5 | 278.5 | 274.5 |
| 2025-08-18 | 1.12 (+0.01) | 0.0 (0.0) | 3.03 (-0.02) | 4 | 0.54 | 0 | 0.0 | -5 | 0.68 | 740 | 275.5 | 283.0 | 284.0 | 275.5 |
| 2025-08-15 | 1.11 (-0.06) | 0.0 (0.0) | 3.05 (0.0) | -29 | 10.58 | 0 | 0.0 | -2 | 0.73 | 274 | 285.0 | 290.0 | 290.0 | 285.0 |
| 2025-08-14 | 1.17 (-0.14) | 0.0 (0.0) | 3.05 (-0.01) | 25 | 8.83 | 0 | 0.0 | 2 | 0.71 | 283 | 287.5 | 286.0 | 290.5 | 286.0 |
| 2025-08-13 | 1.31 (-0.05) | 0.0 (0.0) | 3.06 (0.0) | -129 | 14.51 | 0 | 0.0 | -2 | 0.22 | 889 | 286.0 | 286.0 | 292.0 | 283.0 |
| 2025-08-12 | 1.36 (-0.05) | 0.0 (0.0) | 3.06 (-0.01) | -51 | 13.35 | 0 | 0.0 | -6 | 1.57 | 382 | 293.5 | 293.0 | 294.5 | 290.0 |
| 2025-08-11 | 1.41 (-0.12) | 0.0 (0.0) | 3.07 (-0.01) | -142 | 19.59 | 0 | 0.0 | -7 | 0.97 | 725 | 293.0 | 300.0 | 300.0 | 287.0 |
| 2025-08-08 | 1.53 (-0.47) | 0.0 (0.0) | 3.08 (-0.09) | -338 | 17.81 | 0 | 0.0 | -38 | 2.0 | 1898 | 300.0 | 299.5 | 304.0 | 295.5 |
| 2025-08-07 | 2.0 (-0.01) | 0.0 (0.0) | 3.17 (-0.01) | 132 | 31.13 | 0 | 0.0 | 0 | 0.0 | 424 | 327.5 | 329.5 | 330.0 | 326.0 |
| 2025-08-06 | 2.01 (-0.09) | 0.0 (0.0) | 3.18 (-0.04) | -73 | 21.86 | 0 | 0.0 | -19 | 5.69 | 334 | 326.0 | 331.0 | 333.0 | 325.0 |
| 2025-08-05 | 2.1 (+0.52) | 0.0 (0.0) | 3.22 (+0.04) | 242 | 39.03 | 0 | 0.0 | 19 | 3.06 | 620 | 329.0 | 327.0 | 332.0 | 323.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 1.58 (+0.04) | 0.0 (0.0) | 3.18 (0.0) | -14 | 3.54 | 0 | 0.0 | 1 | 0.25 | 396 | 321.5 | 319.0 | 327.5 | 319.0 |
| 2025-08-01 | 1.54 (+0.1) | 0.0 (0.0) | 3.18 (0.0) | 13 | 4.68 | 0 | 0.0 | -2 | 0.72 | 278 | 320.0 | 313.5 | 321.5 | 311.0 |
| 2025-07-31 | 1.44 (-0.15) | 0.0 (0.0) | 3.18 (0.0) | -22 | 6.79 | 0 | 0.0 | -1 | 0.31 | 324 | 319.5 | 321.0 | 323.5 | 318.5 |
| 2025-07-30 | 1.59 (-0.25) | 0.0 (0.0) | 3.18 (-0.02) | -45 | 17.72 | 0 | 0.0 | -8 | 3.15 | 254 | 320.0 | 326.0 | 326.5 | 318.5 |
| 2025-07-29 | 1.84 (-0.15) | 0.0 (0.0) | 3.2 (-0.02) | -12 | 1.51 | 0 | 0.0 | -12 | 1.51 | 795 | 323.5 | 331.5 | 336.0 | 322.5 |
| 2025-07-28 | 1.99 (-0.06) | 0.0 (0.0) | 3.22 (-0.09) | -9 | 1.26 | 0 | 0.0 | -35 | 4.9 | 715 | 330.5 | 333.0 | 333.5 | 327.5 |
| 2025-07-25 | 2.05 (+0.4) | 0.0 (0.0) | 3.31 (+0.13) | 155 | 8.37 | 0 | 0.0 | 57 | 3.08 | 1851 | 329.0 | 319.0 | 333.0 | 319.0 |
| 2025-07-24 | 1.65 (+0.17) | 0.0 (0.0) | 3.18 (0.0) | 62 | 20.53 | 0 | 0.0 | 0 | 0.0 | 302 | 317.0 | 315.0 | 318.5 | 311.0 |
| 2025-07-23 | 1.48 (0.0) | 0.0 (0.0) | 3.18 (+0.01) | -21 | 10.77 | 0 | 0.0 | -1 | 0.51 | 195 | 313.5 | 310.0 | 314.5 | 310.0 |
| 2025-07-22 | 1.48 (-0.09) | 0.0 (0.0) | 3.17 (-0.11) | -76 | 11.73 | 0 | 0.0 | -39 | 6.02 | 648 | 309.5 | 325.0 | 325.0 | 309.0 |
| 2025-07-21 | 1.57 (-0.11) | 0.0 (0.0) | 3.28 (+0.01) | -15 | 7.28 | 0 | 0.0 | -2 | 0.97 | 206 | 323.5 | 328.5 | 328.5 | 322.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.22 (+0.41) | 0.08 (-0.04) | 3.7 (-0.08) | 97 | 3.37 | -15 | 0.52 | -34 | 1.18 | 2877 | 442.0 | 516.0 | 525.0 | 442.0 |
| 2026-07-09 | 6.81 (-0.39) | 0.12 (0.0) | 3.78 (+0.12) | -360 | 7.53 | 0 | 0.0 | 49 | 1.02 | 4784 | 516.0 | 513.0 | 550.0 | 493.5 |
| 2026-07-03 | 7.2 (+0.52) | 0.12 (0.0) | 3.66 (+0.05) | 124 | 5.25 | 0 | 0.0 | 22 | 0.93 | 2361 | 507.0 | 479.0 | 524.0 | 471.5 |
| 2026-06-26 | 6.68 (-0.57) | 0.12 (0.0) | 3.61 (0.0) | -450 | 13.28 | 0 | 0.0 | 2 | 0.06 | 3389 | 482.5 | 512.0 | 522.0 | 479.0 |
| 2026-06-18 | 7.25 (+0.21) | 0.12 (0.0) | 3.61 (0.0) | 8 | 0.44 | 0 | 0.0 | -4 | 0.22 | 1838 | 500.0 | 513.0 | 529.0 | 491.5 |
| 2026-06-12 | 7.04 (-6.62) | 0.12 (0.0) | 3.61 (-0.09) | 58 | 1.17 | 0 | 0.0 | -40 | 0.81 | 4961 | 501.0 | 513.0 | 566.0 | 475.5 |
| 2026-06-05 | 13.66 (+0.08) | 0.12 (0.0) | 3.7 (+0.02) | -207 | 2.54 | 0 | 0.0 | 11 | 0.14 | 8144 | 569.0 | 588.0 | 656.0 | 541.0 |
| 2026-05-29 | 13.58 (+0.54) | 0.12 (-0.04) | 3.68 (-0.07) | -185 | 2.42 | -18 | 0.24 | -30 | 0.39 | 7637 | 581.0 | 647.0 | 647.0 | 557.0 |
| 2026-05-22 | 13.04 (+1.28) | 0.16 (-0.36) | 3.75 (+0.09) | 445 | 8.63 | -155 | 3.01 | 40 | 0.78 | 5157 | 589.0 | 540.0 | 589.0 | 500.0 |
| 2026-05-15 | 11.76 (+1.64) | 0.52 (-0.52) | 3.66 (-0.13) | 652 | 8.03 | -224 | 2.76 | -59 | 0.73 | 8115 | 546.0 | 575.0 | 605.0 | 544.0 |
| 2026-05-08 | 10.12 (-1.02) | 1.04 (-0.02) | 3.79 (-0.11) | -1000 | 7.91 | -5 | 0.04 | -43 | 0.34 | 12639 | 603.0 | 685.0 | 703.0 | 603.0 |
| 2026-04-30 | 11.14 (+0.29) | 1.06 (-0.35) | 3.9 (-0.04) | -305 | 4.16 | -153 | 2.09 | -21 | 0.29 | 7337 | 668.0 | 654.0 | 680.0 | 593.0 |
| 2026-04-24 | 10.85 (+0.87) | 1.41 (+0.45) | 3.94 (-0.31) | 286 | 1.86 | 98 | 0.64 | -135 | 0.88 | 15412 | 655.0 | 695.0 | 755.0 | 641.0 |
| 2026-04-17 | 9.98 (+0.84) | 0.96 (-0.08) | 4.25 (+0.06) | 323 | 1.71 | -34 | 0.18 | 26 | 0.14 | 18834 | 662.0 | 560.0 | 662.0 | 554.0 |
| 2026-04-10 | 9.14 (-1.46) | 1.04 (+0.09) | 4.19 (+0.38) | -647 | 5.68 | 40 | 0.35 | 166 | 1.46 | 11389 | 566.0 | 488.0 | 585.0 | 488.0 |
| 2026-04-02 | 10.6 (-0.03) | 0.95 (0.0) | 3.81 (-0.19) | -15 | 0.61 | 0 | 0.0 | -84 | 3.4 | 2471 | 475.5 | 480.0 | 518.0 | 469.0 |
| 2026-03-27 | 10.63 (+0.25) | 0.95 (0.0) | 4.0 (-0.02) | 98 | 1.76 | 0 | 0.0 | -9 | 0.16 | 5565 | 500.0 | 499.0 | 510.0 | 434.0 |
| 2026-03-20 | 10.38 (+1.4) | 0.95 (+0.05) | 4.02 (+0.12) | 467 | 1.37 | 24 | 0.07 | 54 | 0.16 | 34137 | 535.0 | 472.5 | 618.0 | 448.0 |
| 2026-03-13 | 8.98 (-0.81) | 0.9 (+0.07) | 3.9 (-0.05) | -485 | 5.1 | 30 | 0.32 | -22 | 0.23 | 9501 | 459.0 | 386.0 | 459.0 | 370.0 |
| 2026-03-06 | 9.79 (-0.74) | 0.83 (+0.12) | 3.95 (-0.04) | -437 | 3.55 | 49 | 0.4 | -21 | 0.17 | 12323 | 428.5 | 462.5 | 480.0 | 401.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 10.53 (+2.56) | 0.71 (+0.02) | 3.99 (+0.25) | 948 | 17.1 | 10 | 0.18 | 110 | 1.98 | 5543 | 454.0 | 365.0 | 454.0 | 352.0 |
| 2026-02-11 | 7.97 (-0.52) | 0.69 (+0.02) | 3.74 (-0.19) | -302 | 7.03 | 10 | 0.23 | -84 | 1.95 | 4298 | 358.5 | 385.0 | 388.5 | 358.5 |
| 2026-02-06 | 8.49 (+1.02) | 0.67 (+0.31) | 3.93 (+0.03) | 299 | 1.41 | 131 | 0.62 | 13 | 0.06 | 21135 | 394.0 | 390.0 | 446.5 | 372.5 |
| 2026-01-30 | 7.47 (-0.59) | 0.36 (0.0) | 3.9 (+0.04) | -298 | 5.51 | 0 | 0.0 | 19 | 0.35 | 5413 | 378.0 | 349.5 | 404.0 | 347.0 |
| 2026-01-23 | 8.06 (-0.08) | 0.36 (-0.22) | 3.86 (-0.08) | -34 | 2.44 | 0 | 0.0 | -36 | 2.58 | 1393 | 344.0 | 356.5 | 364.5 | 330.5 |
| 2026-01-16 | 8.14 (+0.75) | 0.58 (+0.31) | 3.94 (+0.11) | 251 | 2.57 | 135 | 1.38 | 47 | 0.48 | 9775 | 357.5 | 352.0 | 394.0 | 352.0 |
| 2026-01-09 | 7.39 (-0.09) | 0.27 (-0.09) | 3.83 (+0.29) | -176 | 2.09 | -41 | 0.49 | 121 | 1.43 | 8440 | 344.0 | 278.0 | 370.5 | 267.5 |
| 2026-01-02 | 7.48 (+0.65) | 0.36 (-0.5) | 3.54 (-0.06) | 277 | 21.41 | -212 | 16.38 | -21 | 1.62 | 1294 | 279.0 | 285.5 | 286.5 | 273.0 |
| 2025-12-26 | 6.83 (-0.13) | 0.86 (-0.42) | 3.6 (+0.28) | -240 | 8.38 | -182 | 6.35 | 118 | 4.12 | 2865 | 284.5 | 269.0 | 298.0 | 267.0 |
| 2025-12-19 | 6.96 (-0.18) | 1.28 (-0.17) | 3.32 (-0.05) | -198 | 13.63 | -73 | 5.02 | -22 | 1.51 | 1453 | 267.0 | 258.5 | 273.5 | 252.5 |
| 2025-12-12 | 7.14 (-1.45) | 1.45 (-0.02) | 3.37 (0.0) | -830 | 25.59 | -9 | 0.28 | 1 | 0.03 | 3243 | 262.0 | 291.0 | 295.0 | 260.5 |
| 2025-12-05 | 8.59 (-0.5) | 1.47 (+0.1) | 3.37 (-0.07) | -277 | 16.29 | 42 | 2.47 | -30 | 1.76 | 1700 | 291.0 | 301.0 | 301.0 | 288.0 |
| 2025-11-28 | 9.09 (-0.1) | 1.37 (+0.04) | 3.44 (-0.08) | -261 | 8.13 | 18 | 0.56 | -33 | 1.03 | 3212 | 301.0 | 298.0 | 313.0 | 291.5 |
| 2025-11-21 | 9.19 (-0.75) | 1.33 (+0.32) | 3.52 (-0.36) | -428 | 9.77 | 138 | 3.15 | -157 | 3.58 | 4382 | 292.5 | 334.5 | 343.0 | 289.0 |
| 2025-11-14 | 9.94 (+0.76) | 1.01 (0.0) | 3.88 (+0.09) | 57 | 4.97 | 0 | 0.0 | 41 | 3.58 | 1146 | 332.5 | 346.0 | 346.0 | 330.0 |
| 2025-11-07 | 9.18 (+0.39) | 1.01 (+0.03) | 3.79 (+0.19) | 118 | 5.61 | 11 | 0.52 | 82 | 3.9 | 2102 | 368.0 | 382.5 | 386.0 | 344.5 |
| 2025-10-31 | 8.79 (+7.18) | 0.98 (+0.85) | 3.6 (+0.28) | 3048 | 19.49 | 369 | 2.36 | 116 | 0.74 | 15639 | 380.5 | 327.5 | 385.0 | 324.0 |
| 2025-10-23 | 1.61 (+0.38) | 0.13 (+0.13) | 3.32 (+0.2) | 118 | 4.55 | 54 | 2.08 | 83 | 3.2 | 2596 | 298.0 | 269.5 | 298.0 | 260.5 |
| 2025-10-17 | 1.23 (+0.08) | 0.0 (0.0) | 3.12 (+0.08) | -115 | 3.27 | 0 | 0.0 | 32 | 0.91 | 3521 | 268.0 | 250.0 | 277.0 | 247.5 |
| 2025-10-09 | 1.15 (+0.11) | 0.0 (0.0) | 3.04 (+0.02) | 26 | 2.09 | 0 | 0.0 | 13 | 1.04 | 1246 | 257.5 | 241.0 | 262.5 | 238.5 |
| 2025-10-03 | 1.04 (+0.05) | 0.0 (0.0) | 3.02 (+0.01) | -35 | 6.74 | 0 | 0.0 | -1 | 0.19 | 519 | 234.5 | 241.5 | 242.5 | 234.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 0.99 (-0.14) | 0.0 (0.0) | 3.01 (0.0) | -165 | 13.04 | 0 | 0.0 | -5 | 0.4 | 1265 | 238.0 | 249.5 | 254.0 | 237.0 |
| 2025-09-19 | 1.13 (-0.16) | 0.0 (0.0) | 3.01 (-0.04) | -90 | 11.72 | 0 | 0.0 | -14 | 1.82 | 768 | 247.0 | 252.0 | 253.5 | 241.5 |
| 2025-09-12 | 1.29 (+0.43) | 0.0 (0.0) | 3.05 (+0.04) | 65 | 2.95 | 0 | 0.0 | 16 | 0.73 | 2206 | 251.5 | 263.0 | 263.0 | 239.5 |
| 2025-09-05 | 0.86 (+0.21) | 0.0 (0.0) | 3.01 (-0.01) | -88 | 6.54 | 0 | 0.0 | -4 | 0.3 | 1346 | 262.0 | 268.0 | 268.0 | 247.0 |
| 2025-08-29 | 0.65 (-0.28) | 0.0 (0.0) | 3.02 (-0.01) | 28 | 1.57 | 0 | 0.0 | 5 | 0.28 | 1784 | 269.0 | 277.5 | 281.0 | 269.0 |
| 2025-08-22 | 0.93 (-0.18) | 0.0 (0.0) | 3.03 (-0.02) | -66 | 3.57 | 0 | 0.0 | -13 | 0.7 | 1847 | 273.0 | 283.0 | 284.0 | 268.0 |
| 2025-08-15 | 1.11 (-0.42) | 0.0 (0.0) | 3.05 (-0.03) | -326 | 12.77 | 0 | 0.0 | -15 | 0.59 | 2553 | 285.0 | 300.0 | 300.0 | 283.0 |
| 2025-08-08 | 1.53 (-0.01) | 0.0 (0.0) | 3.08 (-0.1) | -51 | 1.39 | 0 | 0.0 | -37 | 1.01 | 3672 | 300.0 | 319.0 | 333.0 | 295.5 |
| 2025-08-01 | 1.54 (-0.51) | 0.0 (0.0) | 3.18 (-0.13) | -75 | 3.17 | 0 | 0.0 | -58 | 2.45 | 2366 | 320.0 | 333.0 | 336.0 | 311.0 |
| 2025-07-25 | 2.05 (+0.37) | 0.0 (0.0) | 3.31 (+0.04) | 105 | 3.28 | 0 | 0.0 | 15 | 0.47 | 3202 | 329.0 | 328.5 | 333.0 | 309.0 |
| 2025-07-18 | 1.68 (-0.34) | 0.0 (0.0) | 3.27 (-0.05) | -188 | 7.25 | 0 | 0.0 | -21 | 0.81 | 2592 | 325.0 | 320.0 | 334.0 | 310.5 |
| 2025-07-11 | 2.02 (-0.27) | 0.0 (0.0) | 3.32 (-0.02) | 24 | 1.48 | 0 | 0.0 | -10 | 0.62 | 1621 | 320.5 | 317.5 | 328.5 | 315.0 |
| 2025-07-04 | 2.29 (+0.42) | 0.0 (0.0) | 3.34 (-0.17) | 187 | 8.79 | 0 | 0.0 | -73 | 3.43 | 2128 | 320.0 | 337.5 | 338.0 | 320.0 |
| 2025-06-27 | 1.87 (-0.48) | 0.0 (0.0) | 3.51 (-0.02) | -401 | 3.56 | 0 | 0.0 | -4 | 0.04 | 11262 | 336.0 | 334.0 | 367.0 | 331.5 |
| 2025-06-20 | 2.35 (+0.05) | 0.0 (0.0) | 3.53 (+0.34) | -53 | 0.56 | 0 | 0.0 | 146 | 1.55 | 9437 | 339.0 | 289.0 | 342.0 | 283.5 |
| 2025-06-13 | 2.3 (-0.32) | 0.0 (-0.21) | 3.19 (-0.21) | -325 | 9.53 | -90 | 2.64 | -90 | 2.64 | 3409 | 289.0 | 319.0 | 320.0 | 289.0 |
| 2025-06-06 | 2.62 (-0.23) | 0.21 (0.0) | 3.4 (-0.05) | -143 | 6.81 | 0 | 0.0 | -20 | 0.95 | 2100 | 316.5 | 321.5 | 328.0 | 312.0 |
| 2025-05-29 | 2.85 (+0.02) | 0.21 (0.0) | 3.45 (-0.08) | -122 | 5.27 | 0 | 0.0 | -30 | 1.3 | 2314 | 325.5 | 329.5 | 336.0 | 320.0 |
| 2025-05-23 | 2.83 (-0.28) | 0.21 (0.0) | 3.53 (-0.06) | -183 | 8.24 | 0 | 0.0 | -33 | 1.49 | 2222 | 329.5 | 336.0 | 339.5 | 323.5 |
| 2025-05-16 | 3.11 (+0.8) | 0.21 (-0.1) | 3.59 (+0.25) | 337 | 7.04 | -45 | 0.94 | 107 | 2.24 | 4784 | 334.5 | 295.0 | 345.0 | 293.5 |
| 2025-05-09 | 2.31 (-0.63) | 0.31 (-0.28) | 3.34 (-0.15) | -192 | 7.43 | -119 | 4.61 | -64 | 2.48 | 2584 | 293.0 | 316.0 | 316.0 | 287.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 2.94 (+0.26) | 0.59 (0.0) | 3.49 (+0.14) | 121 | 8.32 | 0 | 0.0 | 63 | 4.33 | 1454 | 313.5 | 298.5 | 316.5 | 291.5 |
| 2025-04-25 | 2.68 (+0.22) | 0.59 (+0.07) | 3.35 (+0.05) | 88 | 5.06 | 28 | 1.61 | 25 | 1.44 | 1739 | 292.5 | 288.0 | 295.0 | 262.5 |
| 2025-04-18 | 2.46 (0.0) | 0.52 (0.0) | 3.3 (+0.12) | 26 | 1.4 | 0 | 0.0 | 49 | 2.65 | 1852 | 286.5 | 270.0 | 289.0 | 266.0 |
| 2025-04-11 | 2.46 (+0.42) | 0.52 (+0.02) | 3.18 (-0.38) | 162 | 7.15 | 10 | 0.44 | -162 | 7.15 | 2267 | 260.0 | 282.0 | 282.0 | 227.0 |
| 2025-04-02 | 2.04 (-0.09) | 0.5 (0.0) | 3.56 (-0.13) | -98 | 8.99 | 0 | 0.0 | -54 | 4.95 | 1090 | 313.0 | 310.0 | 315.5 | 303.0 |
| 2025-03-28 | 2.13 (-0.94) | 0.5 (0.0) | 3.69 (-0.12) | -240 | 15.3 | 0 | 0.0 | -53 | 3.38 | 1569 | 323.5 | 350.5 | 350.5 | 321.0 |
| 2025-03-21 | 3.07 (+0.4) | 0.5 (+0.07) | 3.81 (+0.24) | -11 | 0.49 | 29 | 1.28 | 101 | 4.47 | 2262 | 348.5 | 344.0 | 356.0 | 338.0 |
| 2025-03-14 | 2.67 (-1.67) | 0.43 (+0.06) | 3.57 (+0.18) | -705 | 14.09 | 28 | 0.56 | 79 | 1.58 | 5003 | 339.5 | 385.0 | 388.5 | 336.5 |
| 2025-03-07 | 4.34 (-0.72) | 0.37 (0.0) | 3.39 (+0.11) | 421 | 12.8 | 0 | 0.0 | 49 | 1.49 | 3290 | 377.5 | 365.0 | 388.5 | 349.0 |
| 2025-02-27 | 5.06 (+0.08) | 0.37 (0.0) | 3.28 (+0.07) | 71 | 2.46 | 0 | 0.0 | 33 | 1.14 | 2889 | 371.5 | 378.0 | 385.0 | 370.0 |
| 2025-02-21 | 4.98 (+0.03) | 0.37 (0.0) | 3.21 (+0.08) | 193 | 6.47 | 0 | 0.0 | 32 | 1.07 | 2982 | 381.5 | 373.5 | 385.0 | 371.0 |
| 2025-02-14 | 4.95 (+1.6) | 0.37 (+0.23) | 3.13 (+0.09) | 532 | 9.76 | 98 | 1.8 | 40 | 0.73 | 5452 | 371.5 | 353.0 | 391.0 | 348.5 |
| 2025-02-07 | 3.35 (-0.25) | 0.14 (0.0) | 3.04 (+0.01) | 64 | 4.21 | 0 | 0.0 | 4 | 0.26 | 1521 | 341.5 | 330.5 | 345.0 | 325.0 |
| 2025-01-22 | 3.6 (+0.7) | 0.14 (0.0) | 3.03 (+0.02) | 351 | 35.35 | 0 | 0.0 | 9 | 0.91 | 993 | 344.0 | 330.0 | 344.0 | 329.0 |
| 2025-01-17 | 2.9 (-0.03) | 0.14 (0.0) | 3.01 (-0.01) | -59 | 4.0 | -1 | 0.07 | -4 | 0.27 | 1474 | 329.0 | 335.5 | 335.5 | 312.0 |
| 2025-01-10 | 2.93 (+0.22) | 0.14 (-0.08) | 3.02 (+0.01) | 99 | 7.13 | -32 | 2.3 | 1 | 0.07 | 1389 | 335.0 | 325.0 | 341.5 | 323.0 |
| 2025-01-03 | 2.71 (+0.04) | 0.22 (0.0) | 3.01 (0.0) | -70 | 9.25 | 0 | 0.0 | -3 | 0.4 | 757 | 323.5 | 332.5 | 332.5 | 322.0 |
| 2024-12-27 | 2.67 (-0.01) | 0.22 (0.0) | 3.01 (+0.01) | -28 | 3.59 | 0 | 0.0 | 7 | 0.9 | 779 | 332.5 | 334.0 | 337.0 | 331.0 |
| 2024-12-20 | 2.68 (-0.49) | 0.22 (0.0) | 3.0 (-0.01) | -122 | 9.35 | 0 | 0.0 | -1 | 0.08 | 1305 | 328.5 | 337.0 | 338.0 | 324.0 |
| 2024-12-13 | 3.17 (-0.38) | 0.22 (0.0) | 3.01 (-0.13) | -116 | 3.19 | 0 | 0.0 | -59 | 1.62 | 3638 | 336.0 | 353.5 | 360.5 | 335.5 |
| 2024-12-06 | 3.55 (-0.22) | 0.22 (0.0) | 3.14 (-0.11) | 130 | 2.3 | 0 | 0.0 | -47 | 0.83 | 5658 | 381.5 | 381.5 | 399.0 | 376.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 3.77 (+0.74) | 0.22 (0.0) | 3.25 (+0.07) | 311 | 4.06 | 0 | 0.0 | 30 | 0.39 | 7660 | 378.5 | 382.0 | 398.5 | 361.0 |
| 2024-11-22 | 3.03 (-0.22) | 0.22 (0.0) | 3.18 (+0.12) | -99 | 1.95 | 0 | 0.0 | 53 | 1.04 | 5087 | 373.5 | 353.5 | 373.5 | 351.0 |
| 2024-11-15 | 3.25 (+0.3) | 0.22 (0.0) | 3.06 (+0.04) | 61 | 0.67 | 0 | 0.0 | 16 | 0.18 | 9075 | 353.5 | 330.0 | 381.0 | 329.5 |
| 2024-11-08 | 2.95 (+0.32) | 0.22 (0.0) | 3.02 (+0.02) | 150 | 13.79 | 0 | 0.0 | 8 | 0.74 | 1088 | 329.5 | 321.0 | 336.5 | 319.5 |
| 2024-11-01 | 2.63 (-0.03) | 0.22 (0.0) | 3.0 (-0.03) | -28 | 4.91 | 0 | 0.0 | -13 | 2.28 | 570 | 321.0 | 325.0 | 325.0 | 308.0 |
| 2024-10-25 | 2.66 (+0.16) | 0.22 (+0.02) | 3.03 (-0.04) | 65 | 6.62 | 0 | 0.0 | -14 | 1.43 | 982 | 322.0 | 323.0 | 336.5 | 318.0 |
| 2024-10-18 | 2.5 (0.0) | 0.2 (0.0) | 3.07 (-0.09) | -45 | 4.04 | 0 | 0.0 | -42 | 3.77 | 1114 | 320.5 | 314.0 | 330.0 | 314.0 |
| 2024-10-11 | 2.5 (-0.01) | 0.2 (0.0) | 3.16 (-0.16) | -125 | 7.01 | 0 | 0.0 | -71 | 3.98 | 1782 | 315.5 | 337.0 | 343.0 | 312.5 |
| 2024-10-04 | 2.51 (-0.22) | 0.2 (0.0) | 3.32 (-0.02) | -131 | 17.31 | 0 | 0.0 | -5 | 0.66 | 757 | 335.0 | 350.5 | 350.5 | 335.0 |
| 2024-09-27 | 2.73 (-0.11) | 0.2 (0.0) | 3.34 (-0.02) | -134 | 8.49 | 0 | 0.0 | -11 | 0.7 | 1578 | 350.5 | 357.0 | 362.5 | 346.5 |
| 2024-09-20 | 2.84 (-0.49) | 0.2 (-0.02) | 3.36 (-0.42) | 3 | 0.27 | 0 | 0.0 | -11 | 0.99 | 1113 | 356.0 | 368.0 | 368.5 | 353.0 |
| 2024-09-13 | 3.33 (-0.1) | 0.22 (0.0) | 3.78 (-0.13) | -1 | 0.04 | 0 | 0.0 | -45 | 1.92 | 2344 | 366.5 | 368.0 | 375.0 | 341.0 |
| 2024-09-06 | 3.43 (+0.65) | 0.22 (0.0) | 3.91 (+0.13) | 54 | 1.1 | 0 | 0.0 | 46 | 0.94 | 4909 | 375.0 | 381.0 | 414.0 | 374.0 |
| 2024-08-30 | 2.78 (+0.04) | 0.22 (0.0) | 3.78 (-0.01) | -22 | 1.3 | 0 | 0.0 | -7 | 0.41 | 1694 | 380.5 | 392.5 | 392.5 | 367.5 |
| 2024-08-23 | 2.74 (-0.7) | 0.22 (0.0) | 3.79 (+0.14) | 55 | 1.91 | 0 | 0.0 | 56 | 1.95 | 2877 | 388.5 | 398.0 | 407.5 | 384.5 |
| 2024-08-16 | 3.44 (+0.94) | 0.22 (0.0) | 3.65 (-0.07) | 639 | 17.73 | 0 | 0.0 | -25 | 0.69 | 3605 | 395.0 | 385.0 | 403.5 | 379.5 |
| 2024-08-09 | 2.5 (-0.28) | 0.22 (0.0) | 3.72 (0.0) | -146 | 3.34 | 0 | 0.0 | 2 | 0.05 | 4372 | 383.0 | 356.0 | 391.5 | 306.0 |
| 2024-08-02 | 2.78 (+0.2) | 0.22 (0.0) | 3.72 (+0.09) | 74 | 2.81 | 0 | 0.0 | 32 | 1.22 | 2629 | 367.0 | 350.5 | 388.0 | 335.0 |
| 2024-07-26 | 2.58 (-0.04) | 0.22 (0.0) | 3.63 (-0.07) | -23 | 2.04 | 0 | 0.0 | -29 | 2.58 | 1125 | 348.0 | 368.0 | 370.5 | 343.0 |
| 2024-07-19 | 2.62 (-0.11) | 0.22 (0.0) | 3.7 (-0.02) | -50 | 2.86 | 0 | 0.0 | -3 | 0.17 | 1748 | 371.0 | 380.5 | 388.0 | 368.0 |
| 2024-07-12 | 2.73 (-0.97) | 0.22 (+0.04) | 3.72 (-0.33) | -385 | 8.51 | 18 | 0.4 | -127 | 2.81 | 4522 | 375.5 | 421.0 | 422.5 | 367.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 3.7 (+0.56) | 0.18 (+0.18) | 4.05 (+0.15) | 121 | 2.2 | 68 | 1.24 | 54 | 0.98 | 5500 | 427.5 | 415.5 | 434.0 | 400.5 |
| 2024-06-28 | 3.14 (-0.09) | 0.0 (0.0) | 3.9 (+0.11) | -46 | 0.58 | 0 | 0.0 | 46 | 0.58 | 7945 | 413.5 | 380.0 | 427.0 | 372.0 |
| 2024-06-21 | 3.23 (-0.87) | 0.0 (0.0) | 3.79 (-0.1) | -244 | 8.24 | 0 | 0.0 | -39 | 1.32 | 2962 | 380.0 | 386.5 | 396.0 | 373.5 |
| 2024-06-14 | 4.1 (+0.95) | 0.0 (0.0) | 3.89 (+0.18) | 327 | 11.15 | 0 | 0.0 | 68 | 2.32 | 2932 | 384.0 | 379.0 | 385.0 | 363.0 |
| 2024-06-07 | 3.15 (-0.19) | 0.0 (0.0) | 3.71 (-0.07) | -239 | 4.2 | 0 | 0.0 | -25 | 0.44 | 5693 | 377.5 | 390.0 | 396.0 | 370.0 |
| 2024-05-31 | 3.34 (-0.41) | 0.0 (0.0) | 3.78 (+0.29) | -421 | 4.43 | 0 | 0.0 | 110 | 1.16 | 9499 | 382.5 | 340.5 | 395.0 | 340.5 |
| 2024-05-24 | 3.75 (+0.3) | 0.0 (0.0) | 3.49 (+0.1) | 149 | 4.81 | 0 | 0.0 | 40 | 1.29 | 3098 | 338.0 | 331.0 | 343.0 | 330.0 |
| 2024-05-17 | 3.45 (-0.27) | 0.0 (0.0) | 3.39 (-0.08) | -294 | 6.33 | 0 | 0.0 | -30 | 0.65 | 4647 | 330.0 | 338.5 | 348.0 | 326.0 |
| 2024-05-10 | 3.72 (-0.33) | 0.0 (0.0) | 3.47 (+0.12) | -294 | 6.98 | 0 | 0.0 | 44 | 1.05 | 4210 | 329.0 | 310.0 | 338.5 | 302.0 |
| 2024-05-03 | 4.05 (+0.08) | 0.0 (0.0) | 3.35 (-0.05) | -77 | 6.66 | 0 | 0.0 | -18 | 1.56 | 1156 | 308.5 | 314.0 | 319.0 | 308.5 |
| 2024-04-26 | 3.97 (+0.9) | 0.0 (0.0) | 3.4 (+0.04) | 359 | 14.85 | 0 | 0.0 | 13 | 0.54 | 2418 | 310.0 | 322.0 | 322.5 | 301.0 |
| 2024-04-19 | 3.07 (-0.19) | 0.0 (-0.01) | 3.36 (-0.08) | 202 | 4.4 | -4 | 0.09 | -27 | 0.59 | 4595 | 315.5 | 365.0 | 365.5 | 305.0 |
| 2024-04-12 | 3.26 (+0.52) | 0.01 (0.0) | 3.44 (-0.05) | 199 | 7.67 | 0 | 0.0 | -19 | 0.73 | 2593 | 368.0 | 376.0 | 382.5 | 361.5 |
| 2024-04-03 | 2.74 (+0.12) | 0.01 (0.0) | 3.49 (+0.05) | 79 | 4.45 | 0 | 0.0 | 16 | 0.9 | 1774 | 376.5 | 375.5 | 381.0 | 360.0 |
| 2024-03-29 | 2.62 (-0.26) | 0.01 (0.0) | 3.44 (-0.02) | -80 | 2.0 | 0 | 0.0 | -6 | 0.15 | 4000 | 375.0 | 369.5 | 392.0 | 362.5 |
| 2024-03-22 | 2.88 (+0.72) | 0.01 (0.0) | 3.46 (-0.04) | 406 | 8.52 | 0 | 0.0 | -16 | 0.34 | 4766 | 367.0 | 382.0 | 390.0 | 360.5 |
| 2024-03-15 | 2.16 (+0.13) | 0.01 (-0.07) | 3.5 (+0.3) | 44 | 0.82 | -28 | 0.52 | 111 | 2.06 | 5391 | 381.5 | 404.0 | 419.0 | 364.5 |
| 2024-03-08 | 2.03 (-0.39) | 0.08 (0.0) | 3.2 (-0.04) | -111 | 1.37 | 0 | 0.0 | -14 | 0.17 | 8117 | 404.0 | 433.5 | 453.0 | 404.0 |
| 2024-03-01 | 2.42 (+0.74) | 0.08 (0.0) | 3.24 (+0.02) | 262 | 9.08 | 0 | 0.0 | 7 | 0.24 | 2887 | 428.0 | 417.0 | 435.5 | 417.0 |
| 2024-02-23 | 1.68 (-2.39) | 0.08 (-0.01) | 3.22 (-0.32) | -1145 | 18.49 | -1 | 0.02 | -117 | 1.89 | 6193 | 416.5 | 450.0 | 453.0 | 416.5 |
| 2024-02-16 | 4.07 (-0.47) | 0.09 (0.0) | 3.54 (+0.1) | -194 | 2.43 | 0 | 0.0 | 36 | 0.45 | 7981 | 449.5 | 458.0 | 478.0 | 425.0 |
| 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 | 4.54 (+1.7) | 0.09 (0.0) | 3.44 (+0.1) | 648 | 12.95 | 0 | 0.0 | 37 | 0.74 | 5005 | 469.0 | 440.0 | 472.0 | 428.0 |
| 2024-02-02 | 2.84 (+0.33) | 0.09 (0.0) | 3.34 (+0.02) | 409 | 8.22 | 0 | 0.0 | 10 | 0.2 | 4977 | 438.0 | 433.0 | 448.0 | 425.5 |
| 2024-01-26 | 2.51 (-0.42) | 0.09 (0.0) | 3.32 (-0.02) | -58 | 0.63 | 0 | 0.0 | -10 | 0.11 | 9224 | 432.0 | 430.0 | 456.5 | 422.0 |
| 2024-01-19 | 2.93 (-0.32) | 0.09 (0.0) | 3.34 (+0.07) | -166 | 3.84 | 0 | 0.0 | 29 | 0.67 | 4324 | 419.5 | 438.0 | 438.5 | 405.5 |
| 2024-01-12 | 3.25 (-0.47) | 0.09 (0.0) | 3.27 (+0.27) | -196 | 1.89 | 0 | 0.0 | 107 | 1.03 | 10365 | 432.0 | 415.5 | 452.0 | 402.0 |
| 2024-01-05 | 3.72 (-0.5) | 0.09 (0.0) | 3.0 (-0.05) | -229 | 7.02 | 0 | 0.0 | -24 | 0.74 | 3261 | 414.5 | 442.5 | 443.0 | 413.0 |
| 2023-12-29 | 4.22 (-0.44) | 0.09 (0.0) | 3.05 (+0.02) | -248 | 7.88 | 0 | 0.0 | 6 | 0.19 | 3146 | 441.0 | 454.5 | 457.0 | 437.5 |
| 2023-12-22 | 4.66 (+0.16) | 0.09 (0.0) | 3.03 (+0.03) | 209 | 4.09 | 0 | 0.0 | 15 | 0.29 | 5106 | 453.0 | 443.5 | 460.0 | 436.5 |
| 2023-12-15 | 4.5 (+0.32) | 0.09 (0.0) | 3.0 (-0.04) | 36 | 0.35 | 0 | 0.0 | -17 | 0.16 | 10408 | 446.0 | 433.0 | 459.5 | 433.0 |
| 2023-12-08 | 4.18 (-1.26) | 0.09 (0.0) | 3.04 (-0.26) | -285 | 2.25 | 0 | 0.0 | -99 | 0.78 | 12691 | 476.5 | 513.0 | 518.0 | 469.0 |
| 2023-12-01 | 5.44 (+2.27) | 0.09 (0.0) | 3.3 (+0.84) | 854 | 3.7 | 0 | 0.0 | 319 | 1.38 | 23107 | 513.0 | 456.5 | 519.0 | 428.5 |
| 2023-11-24 | 3.17 (-0.04) | 0.09 (0.0) | 2.46 (-0.02) | 3 | 0.02 | 0 | 0.0 | -6 | 0.05 | 12532 | 460.0 | 475.0 | 498.0 | 460.0 |
| 2023-11-17 | 3.21 (+0.4) | 0.09 (0.0) | 2.48 (-0.04) | 115 | 0.68 | 0 | 0.0 | -14 | 0.08 | 16797 | 471.5 | 495.0 | 496.5 | 461.0 |
| 2023-11-10 | 2.81 (-1.43) | 0.09 (+0.03) | 2.52 (+0.55) | -447 | 1.7 | 10 | 0.04 | 209 | 0.8 | 26239 | 488.0 | 453.0 | 500.0 | 447.5 |
| 2023-11-03 | 4.24 (+1.08) | 0.06 (0.0) | 1.97 (+0.22) | 196 | 0.89 | 0 | 0.0 | 87 | 0.4 | 21907 | 443.5 | 450.5 | 458.5 | 408.5 |
| 2023-10-27 | 3.16 (-1.37) | 0.06 (+0.03) | 1.75 (-0.1) | -372 | 1.5 | 0 | 0.0 | -40 | 0.16 | 24724 | 449.0 | 454.5 | 502.0 | 440.5 |
| 2023-10-20 | 4.53 (+0.84) | 0.03 (+0.01) | 1.85 (+0.15) | 225 | 0.95 | 3 | 0.01 | 56 | 0.24 | 23773 | 458.0 | 524.0 | 537.0 | 438.0 |
| 2023-10-13 | 3.69 (+1.35) | 0.02 (-0.02) | 1.7 (-0.06) | 509 | 2.94 | -8 | 0.05 | -22 | 0.13 | 17286 | 525.0 | 560.0 | 567.0 | 507.0 |
| 2023-10-06 | 2.34 (-0.56) | 0.04 (0.0) | 1.76 (-0.03) | -197 | 0.67 | 0 | 0.0 | -10 | 0.03 | 29252 | 565.0 | 560.0 | 597.0 | 555.0 |
| 2023-09-28 | 2.9 (-0.65) | 0.04 (0.0) | 1.79 (+0.04) | -265 | 0.77 | 0 | 0.0 | 16 | 0.05 | 34506 | 545.0 | 581.0 | 583.0 | 522.0 |
| 2023-09-22 | 3.55 (+1.94) | 0.04 (-0.03) | 1.75 (-0.1) | 530 | 1.69 | -10 | 0.03 | -40 | 0.13 | 31302 | 550.0 | 570.0 | 574.0 | 486.0 |
| 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 | 1.61 (-0.01) | 0.07 (0.0) | 1.85 (-0.09) | -128 | 0.43 | 0 | 0.0 | -36 | 0.12 | 29760 | 577.0 | 606.0 | 611.0 | 560.0 |
| 2023-09-08 | 1.62 (-0.09) | 0.07 (-0.03) | 1.94 (-0.01) | -338 | 0.72 | -14 | 0.03 | -4 | 0.01 | 46968 | 609.0 | 546.0 | 642.0 | 541.0 |
| 2023-09-01 | 1.71 (-0.25) | 0.1 (0.0) | 1.95 (-0.06) | -525 | 2.21 | 0 | 0.0 | -26 | 0.11 | 23808 | 541.0 | 548.0 | 567.0 | 495.5 |
| 2023-08-25 | 1.96 (-0.37) | 0.1 (0.0) | 2.01 (+0.02) | -160 | 0.41 | 0 | 0.0 | 10 | 0.03 | 38940 | 534.0 | 562.0 | 635.0 | 524.0 |
| 2023-08-18 | 2.33 (-0.24) | 0.1 (0.0) | 1.99 (+0.07) | 117 | 0.24 | 0 | 0.0 | 26 | 0.05 | 49774 | 543.0 | 458.0 | 565.0 | 447.0 |
| 2023-08-11 | 2.57 (-1.53) | 0.1 (-0.05) | 1.92 (-0.02) | -386 | 0.62 | -16 | 0.03 | -3 | 0.0 | 61945 | 466.0 | 415.5 | 498.0 | 404.0 |
| 2023-08-04 | 4.1 (+1.62) | 0.15 (+0.05) | 1.94 (-0.13) | 636 | 1.83 | 18 | 0.05 | -52 | 0.15 | 34720 | 402.5 | 438.0 | 438.0 | 353.0 |
| 2023-07-28 | 2.48 (-3.31) | 0.1 (0.0) | 2.07 (+0.03) | -1188 | 3.37 | 0 | 0.0 | 10 | 0.03 | 35263 | 398.5 | 349.5 | 398.5 | 337.0 |
| 2023-07-21 | 5.79 (+0.49) | 0.1 (0.0) | 2.04 (+0.09) | 207 | 0.86 | 0 | 0.0 | 34 | 0.14 | 24094 | 347.0 | 332.0 | 357.5 | 328.0 |
| 2023-07-14 | 5.3 (-0.61) | 0.1 (0.0) | 1.95 (+0.02) | -498 | 1.27 | 0 | 0.0 | 9 | 0.02 | 39149 | 339.0 | 346.5 | 401.0 | 325.0 |
| 2023-07-07 | 5.91 (-0.41) | 0.1 (-0.03) | 1.93 (-0.02) | -246 | 0.75 | 0 | 0.0 | -5 | 0.02 | 32604 | 347.0 | 333.5 | 362.5 | 331.0 |
| 2023-06-30 | 6.32 (+0.06) | 0.13 (0.0) | 1.95 (+0.01) | 28 | 0.09 | 0 | 0.0 | 2 | 0.01 | 32779 | 326.0 | 327.0 | 332.0 | 292.0 |
| 2023-06-21 | 6.26 (-1.3) | 0.13 (0.0) | 1.94 (-0.31) | -500 | 1.22 | 0 | 0.0 | -117 | 0.28 | 41121 | 333.0 | 296.5 | 352.0 | 289.0 |
| 2023-06-16 | 7.56 (+1.9) | 0.13 (+0.13) | 2.25 (+0.49) | 523 | 2.39 | 50 | 0.23 | 187 | 0.85 | 21876 | 292.0 | 250.0 | 292.0 | 241.5 |
| 2023-06-09 | 5.66 (+0.88) | 0.0 (0.0) | 1.76 (+0.11) | 477 | 2.14 | 0 | 0.0 | 44 | 0.2 | 22335 | 248.0 | 223.5 | 259.0 | 221.0 |
| 2023-06-02 | 4.78 (-1.52) | 0.0 (0.0) | 1.65 (+0.14) | -680 | 3.0 | 0 | 0.0 | 55 | 0.24 | 22667 | 221.5 | 214.0 | 236.5 | 207.0 |
| 2023-05-26 | 6.3 (-0.24) | 0.0 (0.0) | 1.51 (+0.08) | -123 | 0.49 | 0 | 0.0 | 31 | 0.12 | 25169 | 210.5 | 195.0 | 235.5 | 192.0 |
| 2023-05-19 | 6.54 (-2.38) | 0.0 (0.0) | 1.43 (-0.13) | -872 | 3.9 | 0 | 0.0 | -48 | 0.21 | 22347 | 195.5 | 180.0 | 204.0 | 174.0 |
| 2023-05-12 | 8.92 (+2.01) | 0.0 (0.0) | 1.56 (+0.26) | 423 | 2.29 | 0 | 0.0 | 99 | 0.54 | 18476 | 184.0 | 185.0 | 198.0 | 170.0 |
| 2023-05-05 | 6.91 (-3.19) | 0.0 (0.0) | 1.3 (+0.12) | -1091 | 13.74 | 0 | 0.0 | 46 | 0.58 | 7941 | 180.0 | 178.5 | 190.0 | 172.0 |
| 2023-04-28 | 10.1 (-2.65) | 0.0 (0.0) | 1.18 (+0.06) | -1027 | 18.83 | 0 | 0.0 | 22 | 0.4 | 5454 | 178.5 | 200.0 | 217.5 | 171.5 |
| 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 | |||
| 2023-04-21 | 12.75 (+1.41) | 0.0 (0.0) | 1.12 (-0.28) | 602 | 6.38 | 0 | 0.0 | -108 | 1.14 | 9441 | 196.5 | 180.5 | 197.0 | 178.0 |
| 2023-04-14 | 11.34 (+7.96) | 0.0 (0.0) | 1.4 (+0.47) | 3109 | 8.54 | 0 | 0.0 | 182 | 0.5 | 36425 | 180.0 | 137.5 | 182.5 | 135.5 |
| 2023-04-07 | 3.38 (+0.32) | 0.0 (0.0) | 0.93 (+0.02) | 192 | 2.23 | 0 | 0.0 | 6 | 0.07 | 8610 | 136.0 | 128.5 | 138.0 | 128.5 |
| 2023-03-31 | 3.06 (+1.44) | 0.0 (0.0) | 0.91 (+0.01) | 731 | 6.38 | 0 | 0.0 | 3 | 0.03 | 11452 | 128.5 | 124.0 | 134.0 | 119.0 |
| 2023-03-24 | 1.62 (-0.7) | 0.0 (0.0) | 0.9 (-0.06) | -281 | 2.91 | 0 | 0.0 | -19 | 0.2 | 9653 | 124.0 | 112.0 | 131.0 | 111.0 |
| 2023-03-17 | 2.32 (+0.37) | 0.0 (0.0) | 0.96 (0.0) | 139 | 1.93 | 0 | 0.0 | 0 | 0.0 | 7200 | 111.0 | 112.0 | 116.5 | 107.5 |
| 2023-03-10 | 1.95 (-1.61) | 0.0 (0.0) | 0.96 (-0.07) | -631 | 5.77 | 0 | 0.0 | -29 | 0.27 | 10928 | 118.5 | 132.5 | 139.0 | 118.5 |
| 2023-03-03 | 3.56 (+2.13) | 0.0 (0.0) | 1.03 (+0.06) | 806 | 16.42 | 0 | 0.0 | 24 | 0.49 | 4908 | 130.0 | 126.0 | 134.0 | 125.0 |
| 2023-02-24 | 1.43 (-0.58) | 0.0 (0.0) | 0.97 (-0.03) | -260 | 1.15 | 0 | 0.0 | -11 | 0.05 | 22664 | 126.5 | 131.0 | 147.0 | 124.5 |
| 2023-02-17 | 2.01 (-0.72) | 0.0 (0.0) | 1.0 (+0.03) | -314 | 1.81 | 0 | 0.0 | 11 | 0.06 | 17373 | 130.0 | 126.0 | 134.5 | 124.5 |
| 2023-02-10 | 2.73 (+0.13) | 0.0 (0.0) | 0.97 (+0.01) | 38 | 0.24 | 0 | 0.0 | 2 | 0.01 | 15607 | 123.5 | 128.0 | 134.0 | 122.5 |
| 2023-02-03 | 2.6 (-3.75) | 0.0 (0.0) | 0.96 (+0.02) | -1460 | 4.92 | 0 | 0.0 | 10 | 0.03 | 29685 | 129.0 | 138.0 | 140.5 | 125.0 |
| 2023-01-17 | 6.35 (+0.75) | 0.0 (0.0) | 0.94 (-0.04) | 271 | 0.61 | 0 | 0.0 | -16 | 0.04 | 44735 | 136.5 | 124.0 | 145.5 | 122.5 |
| 2023-01-13 | 5.6 (-0.38) | 0.0 (0.0) | 0.98 (+0.03) | -181 | 0.95 | 0 | 0.0 | 11 | 0.06 | 18969 | 121.0 | 105.5 | 121.0 | 101.0 |
| 2023-01-06 | 5.98 (-4.03) | 0.0 (0.0) | 0.95 (+0.08) | -1570 | 11.29 | 0 | 0.0 | 29 | 0.21 | 13909 | 99.4 | 113.0 | 122.0 | 98.5 |
| 2022-12-30 | 10.01 (+0.37) | 0.0 (0.0) | 0.87 (0.0) | 187 | 6.61 | 0 | 0.0 | 0 | 0.0 | 2829 | 114.0 | 116.0 | 118.5 | 104.0 |
| 2022-12-23 | 9.64 (+1.41) | 0.0 (0.0) | 0.87 (+0.18) | 551 | 15.44 | 0 | 0.0 | 70 | 1.96 | 3569 | 114.0 | 116.5 | 123.0 | 111.0 |
| 2022-12-16 | 8.23 (+2.72) | 0.0 (0.0) | 0.69 (+0.02) | 1080 | 2.93 | 0 | 0.0 | 8 | 0.02 | 36920 | 119.0 | 97.8 | 119.0 | 97.1 |
| 2022-12-09 | 5.51 (+0.73) | 0.0 (0.0) | 0.67 (0.0) | 289 | 2.92 | 0 | 0.0 | 0 | 0.0 | 9907 | 94.4 | 80.1 | 94.4 | 74.4 |
| 2022-12-02 | 4.78 (+0.79) | 0.0 (0.0) | 0.67 (+0.02) | 290 | 4.73 | 0 | 0.0 | 6 | 0.1 | 6126 | 79.0 | 77.0 | 84.5 | 75.9 |
| 2022-11-25 | 3.99 (+1.31) | 0.0 (0.0) | 0.65 (0.0) | 477 | 10.6 | 0 | 0.0 | 0 | 0.0 | 4498 | 77.0 | 76.0 | 78.6 | 74.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 2.68 (+0.25) | 0.0 (0.0) | 0.65 (0.0) | 69 | 0.91 | 0 | 0.0 | 0 | 0.0 | 7552 | 75.8 | 71.0 | 80.3 | 68.7 |
| 2022-11-11 | 2.43 (-0.7) | 0.0 (0.0) | 0.65 (-0.01) | -246 | 3.17 | 0 | 0.0 | -3 | 0.04 | 7749 | 71.0 | 66.6 | 75.6 | 65.0 |
| 2022-11-04 | 3.13 (+0.39) | 0.0 (0.0) | 0.66 (0.0) | 137 | 10.31 | 0 | 0.0 | 0 | 0.0 | 1329 | 66.0 | 57.3 | 66.0 | 57.3 |
| 2022-10-28 | 2.74 (+0.27) | 0.0 (0.0) | 0.66 (0.0) | 85 | 6.38 | 0 | 0.0 | 0 | 0.0 | 1332 | 56.8 | 58.5 | 61.2 | 54.6 |
| 2022-10-21 | 2.47 (-0.53) | 0.0 (0.0) | 0.66 (0.0) | -247 | 7.49 | 0 | 0.0 | 1 | 0.03 | 3297 | 57.3 | 64.0 | 64.9 | 57.3 |
| 2022-10-14 | 3.0 (-1.42) | 0.0 (0.0) | 0.66 (+0.01) | -575 | 11.47 | 0 | 0.0 | 2 | 0.04 | 5013 | 65.2 | 71.6 | 75.0 | 65.2 |
| 2022-10-07 | 4.42 (+0.1) | 0.0 (0.0) | 0.65 (0.0) | 42 | 2.13 | 0 | 0.0 | 0 | 0.0 | 1972 | 71.1 | 66.0 | 71.1 | 64.4 |
| 2022-09-30 | 4.32 (+1.11) | 0.0 (0.0) | 0.65 (0.0) | 425 | 24.96 | 0 | 0.0 | 0 | 0.0 | 1703 | 66.9 | 62.8 | 66.9 | 61.5 |
| 2022-09-23 | 3.21 (+0.57) | 0.0 (0.0) | 0.65 (0.0) | 221 | 13.33 | 0 | 0.0 | 0 | 0.0 | 1658 | 64.3 | 72.0 | 72.0 | 64.0 |
| 2022-09-16 | 2.64 (+0.81) | 0.0 (0.0) | 0.65 (0.0) | 245 | 9.62 | 0 | 0.0 | 0 | 0.0 | 2546 | 71.7 | 71.3 | 75.1 | 70.3 |
| 2022-09-08 | 1.83 (-0.4) | 0.0 (0.0) | 0.65 (0.0) | -218 | 5.83 | 0 | 0.0 | 0 | 0.0 | 3737 | 70.2 | 72.4 | 74.1 | 68.2 |
| 2022-09-02 | 2.23 (+0.07) | 0.0 (0.0) | 0.65 (0.0) | 35 | 0.45 | 0 | 0.0 | 0 | 0.0 | 7738 | 71.5 | 61.3 | 75.6 | 61.1 |
| 2022-08-26 | 2.16 (+0.43) | 0.0 (0.0) | 0.65 (0.0) | 245 | 12.72 | 0 | 0.0 | 0 | 0.0 | 1926 | 63.1 | 62.8 | 65.2 | 62.2 |
| 2022-08-19 | 1.73 (+0.55) | 0.0 (0.0) | 0.65 (-0.01) | 214 | 8.44 | 0 | 0.0 | -1 | 0.04 | 2536 | 62.9 | 62.3 | 66.5 | 60.7 |
| 2022-08-12 | 1.18 (+0.04) | 0.0 (0.0) | 0.66 (+0.01) | 3 | 0.06 | 0 | 0.0 | 1 | 0.02 | 4951 | 62.0 | 62.9 | 66.0 | 55.6 |
| 2022-08-05 | 1.14 (+0.06) | 0.0 (0.0) | 0.65 (0.0) | 25 | 1.49 | 0 | 0.0 | 0 | 0.0 | 1678 | 62.9 | 60.8 | 63.5 | 55.3 |
| 2022-07-29 | 1.08 (+0.05) | 0.0 (0.0) | 0.65 (0.0) | 18 | 1.23 | 0 | 0.0 | 0 | 0.0 | 1469 | 59.9 | 58.0 | 60.2 | 56.4 |
| 2022-07-22 | 1.03 (+0.14) | 0.0 (0.0) | 0.65 (0.0) | 53 | 4.3 | 0 | 0.0 | 0 | 0.0 | 1232 | 56.7 | 53.6 | 58.0 | 51.5 |
| 2022-07-15 | 0.89 (-0.11) | 0.0 (0.0) | 0.65 (0.0) | -42 | 1.43 | 0 | 0.0 | 0 | 0.0 | 2946 | 53.5 | 53.0 | 56.7 | 51.6 |
| 2022-07-08 | 1.0 (+0.05) | 0.0 (0.0) | 0.65 (0.0) | 18 | 9.14 | 0 | 0.0 | 0 | 0.0 | 197 | 48.2 | 44.0 | 48.2 | 43.15 |
| 2022-07-01 | 0.95 (-0.08) | 0.0 (0.0) | 0.65 (0.0) | -29 | 16.48 | 0 | 0.0 | 0 | 0.0 | 176 | 44.15 | 48.3 | 49.7 | 44.15 |
| 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 | 1.03 (-0.03) | 0.0 (0.0) | 0.65 (0.0) | -8 | 5.41 | 0 | 0.0 | 0 | 0.0 | 148 | 48.3 | 49.65 | 50.4 | 47.3 |
| 2022-06-17 | 1.06 (-0.09) | 0.0 (0.0) | 0.65 (0.0) | -4 | 1.32 | 0 | 0.0 | 0 | 0.0 | 303 | 49.6 | 49.7 | 51.7 | 48.5 |
| 2022-06-10 | 1.15 (-0.06) | 0.0 (0.0) | 0.65 (0.0) | -18 | 4.92 | 0 | 0.0 | 0 | 0.0 | 366 | 50.7 | 48.6 | 53.1 | 48.4 |
| 2022-06-02 | 1.21 (+0.04) | 0.0 (0.0) | 0.65 (-0.01) | 16 | 4.28 | 0 | 0.0 | -2 | 0.53 | 374 | 48.5 | 47.8 | 49.45 | 45.1 |
| 2022-05-27 | 1.17 (+0.03) | 0.0 (0.0) | 0.66 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 0.7 | 142 | 45.6 | 44.95 | 46.4 | 44.1 |
| 2022-05-20 | 1.14 (+0.07) | 0.0 (0.0) | 0.66 (-0.38) | 34 | 8.37 | 0 | 0.0 | -145 | 35.71 | 406 | 44.9 | 45.1 | 45.3 | 43.05 |
| 2022-05-13 | 1.07 (-0.13) | 0.0 (0.0) | 1.04 (0.0) | -40 | 14.44 | 0 | 0.0 | 0 | 0.0 | 277 | 45.2 | 49.7 | 50.2 | 43.45 |
| 2022-05-06 | 1.2 (-0.07) | 0.0 (0.0) | 1.04 (0.0) | -14 | 11.11 | 0 | 0.0 | 0 | 0.0 | 126 | 49.7 | 50.5 | 51.4 | 49.1 |
| 2022-04-29 | 1.27 (-0.23) | 0.0 (0.0) | 1.04 (+0.01) | -97 | 23.89 | 0 | 0.0 | 3 | 0.74 | 406 | 50.2 | 52.5 | 52.9 | 47.35 |
| 2022-04-22 | 1.5 (-0.02) | 0.0 (0.0) | 1.03 (0.0) | -9 | 2.18 | 0 | 0.0 | 0 | 0.0 | 412 | 54.4 | 58.9 | 58.9 | 54.0 |
| 2022-04-15 | 1.52 (+0.27) | 0.0 (0.0) | 1.03 (+0.05) | 207 | 13.11 | 0 | 0.0 | 21 | 1.33 | 1579 | 58.2 | 58.5 | 59.0 | 55.2 |
| 2022-04-08 | 1.25 (+0.06) | 0.0 (0.0) | 0.98 (+0.04) | 29 | 3.97 | 0 | 0.0 | 16 | 2.19 | 731 | 58.1 | 55.5 | 59.0 | 55.5 |
| 2022-04-01 | 1.19 (+0.3) | 0.0 (0.0) | 0.94 (+0.29) | 113 | 16.26 | 0 | 0.0 | 108 | 15.54 | 695 | 56.4 | 53.3 | 58.1 | 52.4 |
| 2022-03-25 | 0.89 (+0.02) | 0.0 (0.0) | 0.65 (0.0) | 9 | 2.48 | 0 | 0.0 | 0 | 0.0 | 363 | 53.1 | 53.5 | 55.4 | 52.4 |
| 2022-03-18 | 0.87 (+0.13) | 0.0 (0.0) | 0.65 (-0.01) | 50 | 8.8 | 0 | 0.0 | -3 | 0.53 | 568 | 53.3 | 51.2 | 53.5 | 50.6 |
| 2022-03-11 | 0.74 (0.0) | 0.0 (0.0) | 0.66 (0.0) | -15 | 3.25 | 0 | 0.0 | 0 | 0.0 | 462 | 51.1 | 52.1 | 52.1 | 48.85 |
| 2022-03-04 | 0.74 (-0.01) | 0.0 (0.0) | 0.66 (0.0) | -2 | 0.82 | 0 | 0.0 | 0 | 0.0 | 244 | 52.2 | 52.5 | 54.3 | 52.1 |
| 2022-02-25 | 0.75 (-0.2) | 0.0 (0.0) | 0.66 (0.0) | -89 | 11.59 | 0 | 0.0 | 0 | 0.0 | 768 | 52.6 | 55.9 | 57.7 | 52.2 |
| 2022-02-18 | 0.95 (+0.08) | 0.0 (0.0) | 0.66 (0.0) | 4 | 0.54 | 0 | 0.0 | 0 | 0.0 | 737 | 55.3 | 55.9 | 56.0 | 53.4 |
| 2022-02-11 | 0.87 (-0.02) | 0.0 (0.0) | 0.66 (0.0) | -22 | 1.13 | 0 | 0.0 | 0 | 0.0 | 1948 | 55.6 | 52.5 | 59.0 | 51.6 |
| 2022-01-26 | 0.89 (+0.06) | 0.0 (0.0) | 0.66 (0.0) | 35 | 4.85 | 0 | 0.0 | 0 | 0.0 | 722 | 51.0 | 54.5 | 54.5 | 51.0 |
| 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 | 0.83 (0.0) | 0.0 (0.0) | 0.66 (0.0) | 18 | 0.68 | 0 | 0.0 | 0 | 0.0 | 2666 | 54.6 | 55.7 | 60.4 | 54.6 |
| 2022-01-14 | 0.83 (-0.13) | 0.0 (0.0) | 0.66 (0.0) | -143 | 2.68 | 0 | 0.0 | 0 | 0.0 | 5333 | 55.9 | 58.3 | 62.1 | 55.0 |
| 2022-01-07 | 0.96 (+0.26) | 0.0 (0.0) | 0.66 (0.0) | 100 | 3.15 | 0 | 0.0 | 0 | 0.0 | 3173 | 60.0 | 59.9 | 62.0 | 53.4 |
| 2021-12-30 | 0.7 (-0.58) | 0.0 (0.0) | 0.66 (0.0) | -255 | 4.76 | 0 | 0.0 | 0 | 0.0 | 5361 | 59.9 | 58.3 | 62.4 | 54.4 |
| 2021-12-24 | 1.28 (-0.42) | 0.0 (0.0) | 0.66 (+0.01) | -205 | 5.28 | 0 | 0.0 | 2 | 0.05 | 3884 | 57.3 | 48.6 | 57.3 | 48.1 |
| 2021-12-17 | 1.7 (+0.41) | 0.0 (0.0) | 0.65 (0.0) | 125 | 11.15 | 0 | 0.0 | 0 | 0.0 | 1121 | 49.15 | 49.55 | 53.0 | 48.2 |
| 2021-12-10 | 1.29 (+0.09) | 0.0 (0.0) | 0.65 (-0.02) | 34 | 2.69 | 0 | 0.0 | -6 | 0.48 | 1262 | 48.9 | 49.8 | 52.1 | 48.4 |
| 2021-12-03 | 1.2 (+0.59) | 0.0 (0.0) | 0.67 (+0.02) | 226 | 25.42 | 0 | 0.0 | 7 | 0.79 | 889 | 49.15 | 45.15 | 49.9 | 45.0 |
| 2021-11-26 | 0.61 (+0.07) | 0.0 (0.0) | 0.65 (0.0) | 25 | 2.76 | 0 | 0.0 | 0 | 0.0 | 905 | 45.95 | 49.5 | 49.65 | 45.95 |
| 2021-11-19 | 0.54 (+0.07) | 0.0 (0.0) | 0.65 (0.0) | 21 | 1.69 | 0 | 0.0 | 0 | 0.0 | 1245 | 48.6 | 48.7 | 50.3 | 47.25 |
| 2021-11-12 | 0.47 (-0.05) | 0.0 (0.0) | 0.65 (0.0) | -10 | 0.31 | 0 | 0.0 | 0 | 0.0 | 3262 | 47.75 | 60.6 | 61.5 | 47.6 |
| 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 | 7.22 (+0.37) | 0.08 (-0.04) | 3.7 (+0.07) | -182 | 1.95 | -15 | 0.16 | 30 | 0.32 | 9311 | 442.0 | 508.0 | 550.0 | 442.0 |
| 2026-06-30 | 6.85 (-6.73) | 0.12 (0.0) | 3.63 (-0.05) | -548 | 2.88 | 0 | 0.0 | -24 | 0.13 | 19043 | 501.0 | 588.0 | 656.0 | 471.5 |
| 2026-05-29 | 13.58 (+2.44) | 0.12 (-0.94) | 3.68 (-0.22) | -88 | 0.26 | -402 | 1.2 | -92 | 0.27 | 33548 | 581.0 | 685.0 | 703.0 | 500.0 |
| 2026-04-30 | 11.14 (-0.01) | 1.06 (+0.11) | 3.9 (0.0) | -583 | 1.07 | -49 | 0.09 | -2 | 0.0 | 54328 | 668.0 | 518.0 | 755.0 | 471.5 |
| 2026-03-31 | 11.15 (+0.62) | 0.95 (+0.24) | 3.9 (-0.09) | -132 | 0.21 | 103 | 0.16 | -44 | 0.07 | 62641 | 473.0 | 462.5 | 618.0 | 370.0 |
| 2026-02-26 | 10.53 (+3.06) | 0.71 (+0.35) | 3.99 (+0.09) | 945 | 3.05 | 151 | 0.49 | 39 | 0.13 | 30976 | 454.0 | 390.0 | 454.0 | 352.0 |
| 2026-01-30 | 7.47 (+0.01) | 0.36 (-0.1) | 3.9 (+0.36) | -245 | 0.97 | 51 | 0.2 | 152 | 0.6 | 25335 | 378.0 | 279.5 | 404.0 | 267.5 |
| 2025-12-31 | 7.46 (-1.63) | 0.46 (-0.91) | 3.54 (+0.1) | -1280 | 12.5 | -391 | 3.82 | 45 | 0.44 | 10241 | 279.5 | 301.0 | 301.0 | 252.5 |
| 2025-11-28 | 9.09 (+0.3) | 1.37 (+0.39) | 3.44 (-0.16) | -514 | 4.74 | 167 | 1.54 | -67 | 0.62 | 10842 | 301.0 | 382.5 | 386.0 | 289.0 |
| 2025-10-31 | 8.79 (+7.72) | 0.98 (+0.98) | 3.6 (+0.59) | 3018 | 12.89 | 423 | 1.81 | 245 | 1.05 | 23408 | 380.5 | 239.5 | 385.0 | 234.5 |
| 2025-09-30 | 1.07 (+0.42) | 0.0 (0.0) | 3.01 (-0.01) | -254 | 4.46 | 0 | 0.0 | -9 | 0.16 | 5698 | 238.0 | 268.0 | 268.0 | 236.5 |
| 2025-08-29 | 0.65 (-0.79) | 0.0 (0.0) | 3.02 (-0.16) | -402 | 3.97 | 0 | 0.0 | -62 | 0.61 | 10134 | 269.0 | 313.5 | 333.0 | 268.0 |
| 2025-07-31 | 1.44 (-0.69) | 0.0 (0.0) | 3.18 (-0.32) | -61 | 0.55 | 0 | 0.0 | -134 | 1.21 | 11093 | 319.5 | 334.0 | 336.0 | 309.0 |
| 2025-06-30 | 2.13 (-0.72) | 0.0 (-0.21) | 3.5 (+0.05) | -821 | 3.07 | -90 | 0.34 | 21 | 0.08 | 26746 | 331.0 | 321.5 | 367.0 | 283.5 |
| 2025-05-29 | 2.85 (+0.24) | 0.21 (-0.38) | 3.45 (+0.06) | -14 | 0.11 | -164 | 1.31 | 26 | 0.21 | 12552 | 325.5 | 298.0 | 345.0 | 287.5 |
| 2025-04-30 | 2.61 (+0.47) | 0.59 (+0.09) | 3.39 (-0.17) | 180 | 2.53 | 38 | 0.54 | -71 | 1.0 | 7101 | 295.0 | 306.0 | 314.5 | 227.0 |
| 2025-03-31 | 2.14 (-2.92) | 0.5 (+0.13) | 3.56 (+0.28) | -562 | 4.4 | 57 | 0.45 | 122 | 0.95 | 12777 | 303.0 | 365.0 | 388.5 | 303.0 |
| 2025-02-27 | 5.06 (+1.46) | 0.37 (+0.23) | 3.28 (+0.25) | 860 | 6.7 | 98 | 0.76 | 109 | 0.85 | 12844 | 371.5 | 330.5 | 391.0 | 325.0 |
| 2025-01-22 | 3.6 (+0.9) | 0.14 (-0.08) | 3.03 (+0.02) | 382 | 9.23 | -33 | 0.8 | 4 | 0.1 | 4138 | 344.0 | 327.0 | 344.0 | 312.0 |
| 2024-12-31 | 2.7 (-1.07) | 0.22 (0.0) | 3.01 (-0.24) | -197 | 1.66 | 0 | 0.0 | -101 | 0.85 | 11858 | 327.0 | 381.5 | 399.0 | 322.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 3.77 (+1.25) | 0.22 (0.0) | 3.25 (+0.25) | 472 | 2.05 | 0 | 0.0 | 107 | 0.46 | 23045 | 378.5 | 308.5 | 398.5 | 308.0 |
| 2024-10-30 | 2.52 (-0.08) | 0.22 (+0.02) | 3.0 (-0.32) | -242 | 5.03 | 0 | 0.0 | -138 | 2.87 | 4810 | 314.0 | 344.0 | 347.5 | 310.0 |
| 2024-09-30 | 2.6 (-0.18) | 0.2 (-0.02) | 3.32 (-0.46) | -149 | 1.46 | 0 | 0.0 | -28 | 0.27 | 10209 | 344.0 | 381.0 | 414.0 | 341.0 |
| 2024-08-30 | 2.78 (-0.11) | 0.22 (0.0) | 3.78 (+0.03) | 481 | 3.55 | 0 | 0.0 | 11 | 0.08 | 13533 | 380.5 | 388.0 | 407.5 | 306.0 |
| 2024-07-31 | 2.89 (-0.25) | 0.22 (+0.22) | 3.75 (-0.15) | -218 | 1.5 | 86 | 0.59 | -58 | 0.4 | 14543 | 379.5 | 415.5 | 434.0 | 335.0 |
| 2024-06-28 | 3.14 (-0.2) | 0.0 (0.0) | 3.9 (+0.12) | -202 | 1.03 | 0 | 0.0 | 50 | 0.26 | 19534 | 413.5 | 390.0 | 427.0 | 363.0 |
| 2024-05-31 | 3.34 (-0.95) | 0.0 (0.0) | 3.78 (+0.43) | -978 | 4.46 | 0 | 0.0 | 164 | 0.75 | 21952 | 382.5 | 315.5 | 395.0 | 302.0 |
| 2024-04-30 | 4.29 (+1.67) | 0.0 (-0.01) | 3.35 (-0.09) | 880 | 7.31 | -4 | 0.03 | -35 | 0.29 | 12039 | 315.5 | 375.5 | 382.5 | 301.0 |
| 2024-03-29 | 2.62 (+0.64) | 0.01 (-0.07) | 3.44 (+0.23) | 430 | 1.85 | -28 | 0.12 | 89 | 0.38 | 23187 | 375.0 | 430.5 | 453.0 | 360.5 |
| 2024-02-29 | 1.98 (-0.69) | 0.08 (-0.01) | 3.21 (-0.15) | -288 | 1.25 | -1 | 0.0 | -59 | 0.26 | 23019 | 428.0 | 432.0 | 478.0 | 416.5 |
| 2024-01-31 | 2.67 (-1.55) | 0.09 (0.0) | 3.36 (+0.31) | -552 | 1.82 | 0 | 0.0 | 120 | 0.4 | 30289 | 432.5 | 442.5 | 456.5 | 402.0 |
| 2023-12-29 | 4.22 (-0.75) | 0.09 (0.0) | 3.05 (+0.43) | -105 | 0.29 | 0 | 0.0 | 165 | 0.45 | 36286 | 441.0 | 489.0 | 519.0 | 433.0 |
| 2023-11-30 | 4.97 (-0.37) | 0.09 (+0.03) | 2.62 (+0.68) | -88 | 0.1 | 10 | 0.01 | 262 | 0.31 | 85487 | 494.5 | 426.0 | 517.0 | 414.0 |
| 2023-10-31 | 5.34 (+2.44) | 0.06 (+0.02) | 1.94 (+0.15) | 791 | 0.75 | -5 | 0.0 | 57 | 0.05 | 105200 | 417.0 | 560.0 | 597.0 | 408.5 |
| 2023-09-28 | 2.9 (+0.96) | 0.04 (-0.06) | 1.79 (-0.15) | -389 | 0.27 | -24 | 0.02 | -63 | 0.04 | 146519 | 545.0 | 562.0 | 642.0 | 486.0 |
| 2023-08-31 | 1.94 (-2.79) | 0.1 (0.0) | 1.94 (-0.16) | -995 | 0.51 | 2 | 0.0 | -58 | 0.03 | 195256 | 560.0 | 423.5 | 635.0 | 353.0 |
| 2023-07-31 | 4.73 (-1.59) | 0.1 (-0.03) | 2.1 (+0.15) | -860 | 0.61 | 0 | 0.0 | 60 | 0.04 | 141063 | 422.0 | 333.5 | 438.0 | 325.0 |
| 2023-06-30 | 6.32 (+1.32) | 0.13 (+0.13) | 1.95 (+0.02) | 442 | 0.34 | 50 | 0.04 | 9 | 0.01 | 128909 | 326.0 | 221.5 | 352.0 | 219.5 |
| 2023-05-31 | 5.0 (-5.1) | 0.0 (0.0) | 1.93 (+0.75) | -2257 | 2.63 | 0 | 0.0 | 290 | 0.34 | 85805 | 221.5 | 178.5 | 235.5 | 170.0 |
| 2023-04-28 | 10.1 (+7.04) | 0.0 (0.0) | 1.18 (+0.27) | 2876 | 4.8 | 0 | 0.0 | 102 | 0.17 | 59931 | 178.5 | 128.5 | 217.5 | 128.5 |
| 2023-03-31 | 3.06 (+1.63) | 0.0 (0.0) | 0.91 (-0.06) | 764 | 1.73 | 0 | 0.0 | -21 | 0.05 | 44144 | 128.5 | 126.0 | 139.0 | 107.5 |
| 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 | 1.43 (-3.88) | 0.0 (0.0) | 0.97 (+0.02) | -1584 | 2.14 | 0 | 0.0 | 7 | 0.01 | 74080 | 126.5 | 129.5 | 147.0 | 122.5 |
| 2023-01-31 | 5.31 (-4.7) | 0.0 (0.0) | 0.95 (+0.08) | -1892 | 2.13 | 0 | 0.0 | 29 | 0.03 | 88865 | 127.0 | 113.0 | 145.5 | 98.5 |
| 2022-12-30 | 10.01 (+5.61) | 0.0 (0.0) | 0.87 (+0.2) | 2242 | 4.01 | 0 | 0.0 | 78 | 0.14 | 55852 | 114.0 | 81.6 | 123.0 | 74.4 |
| 2022-11-30 | 4.4 (+1.55) | 0.0 (0.0) | 0.67 (+0.01) | 548 | 2.25 | 0 | 0.0 | 3 | 0.01 | 24403 | 80.9 | 59.0 | 82.5 | 59.0 |
| 2022-10-31 | 2.85 (-1.47) | 0.0 (0.0) | 0.66 (+0.01) | -651 | 5.5 | 0 | 0.0 | 3 | 0.03 | 11843 | 59.7 | 66.0 | 75.0 | 54.6 |
| 2022-09-30 | 4.32 (+1.09) | 0.0 (0.0) | 0.65 (-0.02) | 259 | 1.88 | 0 | 0.0 | -5 | 0.04 | 13764 | 66.9 | 69.1 | 75.6 | 61.5 |
| 2022-08-31 | 3.23 (+2.15) | 0.0 (0.0) | 0.67 (+0.02) | 936 | 6.36 | 0 | 0.0 | 5 | 0.03 | 14712 | 69.0 | 60.8 | 70.6 | 55.3 |
| 2022-07-29 | 1.08 (+0.09) | 0.0 (0.0) | 0.65 (0.0) | 34 | 0.57 | 0 | 0.0 | 0 | 0.0 | 5921 | 59.9 | 46.1 | 60.2 | 43.15 |
| 2022-06-30 | 0.99 (-0.2) | 0.0 (0.0) | 0.65 (0.0) | -37 | 3.25 | 0 | 0.0 | 0 | 0.0 | 1139 | 47.0 | 48.9 | 53.1 | 46.4 |
| 2022-05-31 | 1.19 (-0.08) | 0.0 (0.0) | 0.65 (-0.39) | -13 | 1.17 | 0 | 0.0 | -148 | 13.37 | 1107 | 48.1 | 50.5 | 51.4 | 43.05 |
| 2022-04-29 | 1.27 (+0.26) | 0.0 (0.0) | 1.04 (+0.35) | 199 | 5.56 | 0 | 0.0 | 133 | 3.72 | 3576 | 50.2 | 54.3 | 59.0 | 47.35 |
| 2022-03-31 | 1.01 (+0.26) | 0.0 (0.0) | 0.69 (+0.03) | 86 | 4.56 | 0 | 0.0 | 12 | 0.64 | 1888 | 54.4 | 52.5 | 55.4 | 48.85 |
| 2022-02-25 | 0.75 (-0.14) | 0.0 (0.0) | 0.66 (0.0) | -107 | 3.1 | 0 | 0.0 | 0 | 0.0 | 3453 | 52.6 | 52.5 | 59.0 | 51.6 |
| 2022-01-26 | 0.89 (+0.19) | 0.0 (0.0) | 0.66 (0.0) | 10 | 0.08 | 0 | 0.0 | 0 | 0.0 | 11895 | 51.0 | 59.9 | 62.1 | 51.0 |
| 2021-12-30 | 0.7 (-0.15) | 0.0 (0.0) | 0.66 (+0.01) | -165 | 1.35 | 0 | 0.0 | 3 | 0.02 | 12245 | 59.9 | 47.0 | 62.4 | 46.85 |
| 2021-11-30 | 0.85 (+0.45) | 0.0 (0.0) | 0.65 (0.0) | 152 | 1.63 | 0 | 0.0 | 0 | 0.0 | 9306 | 47.2 | 64.5 | 65.4 | 45.0 |
| 2021-10-29 | 0.4 (-0.03) | 0.0 (0.0) | 0.65 (0.0) | -10 | 0.05 | 0 | 0.0 | 0 | 0.0 | 19605 | 63.5 | 42.35 | 66.6 | 40.7 |
| 2021-09-30 | 0.43 (-0.11) | 0.0 (0.0) | 0.65 (0.0) | -17 | 1.58 | 0 | 0.0 | 0 | 0.0 | 1074 | 43.3 | 40.9 | 46.85 | 38.0 |
| 2021-08-31 | 0.54 () | 0.0 () | 0.65 () | 15 | 1.72 | 0 | 0.0 | -5 | 0.57 | 874 | 40.15 | 44.45 | 45.5 | 38.0 |