- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.82 (-0.19) | 1.78 (0.0) | 0.52 (+0.01) | -153 | 26.56 | 0 | 0.0 | 4 | 0.69 | 576 | 214.0 | 226.5 | 230.0 | 213.0 |
| 2026-07-16 | 6.01 (+0.13) | 1.78 (+0.26) | 0.51 (+0.05) | 87 | 6.92 | 200 | 15.9 | 37 | 2.94 | 1258 | 226.5 | 227.0 | 237.0 | 223.5 |
| 2026-07-15 | 5.88 (+0.22) | 1.52 (+0.14) | 0.46 (0.0) | 107 | 21.66 | 120 | 24.29 | 7 | 1.42 | 494 | 221.0 | 214.5 | 226.0 | 213.5 |
| 2026-07-14 | 5.66 (+0.16) | 1.38 (+0.01) | 0.46 (0.0) | -39 | 14.29 | 0 | 0.0 | -2 | 0.73 | 273 | 212.5 | 216.5 | 217.5 | 207.0 |
| 2026-07-13 | 5.5 (-0.21) | 1.37 (-0.01) | 0.46 (0.0) | -39 | 14.44 | 0 | 0.0 | 2 | 0.74 | 270 | 216.5 | 218.5 | 221.0 | 212.5 |
| 2026-07-09 | 5.71 (-0.12) | 1.38 (+0.01) | 0.46 (0.0) | 13 | 8.39 | 0 | 0.0 | 0 | 0.0 | 155 | 217.5 | 215.5 | 219.5 | 213.5 |
| 2026-07-08 | 5.83 (-0.04) | 1.37 (0.0) | 0.46 (0.0) | -27 | 20.3 | 0 | 0.0 | -1 | 0.75 | 133 | 214.5 | 217.5 | 217.5 | 212.5 |
| 2026-07-07 | 5.87 (-0.05) | 1.37 (-0.01) | 0.46 (0.0) | -38 | 21.35 | 0 | 0.0 | -1 | 0.56 | 178 | 216.5 | 222.5 | 222.5 | 216.5 |
| 2026-07-06 | 5.92 (-0.01) | 1.38 (0.0) | 0.46 (0.0) | -10 | 3.97 | 0 | 0.0 | 1 | 0.4 | 252 | 220.0 | 222.5 | 225.5 | 219.0 |
| 2026-07-03 | 5.93 (-0.05) | 1.38 (+0.01) | 0.46 (+0.01) | -59 | 15.36 | 0 | 0.0 | 2 | 0.52 | 384 | 220.0 | 215.0 | 222.5 | 214.5 |
| 2026-07-02 | 5.98 (+0.03) | 1.37 (0.0) | 0.45 (0.0) | -26 | 24.76 | 1 | 0.95 | 1 | 0.95 | 105 | 215.0 | 214.0 | 216.0 | 214.0 |
| 2026-07-01 | 5.95 (+0.33) | 1.37 (0.0) | 0.45 (0.0) | 47 | 19.83 | 0 | 0.0 | 1 | 0.42 | 237 | 214.5 | 214.5 | 216.0 | 213.0 |
| 2026-06-30 | 5.62 (+0.11) | 1.37 (0.0) | 0.45 (0.0) | -1 | 0.65 | 0 | 0.0 | 0 | 0.0 | 153 | 214.5 | 211.5 | 214.5 | 210.5 |
| 2026-06-29 | 5.51 (+0.16) | 1.37 (0.0) | 0.45 (0.0) | 13 | 8.72 | 0 | 0.0 | 0 | 0.0 | 149 | 211.5 | 210.0 | 212.5 | 209.0 |
| 2026-06-26 | 5.35 (-0.17) | 1.37 (0.0) | 0.45 (-0.02) | -132 | 36.87 | 0 | 0.0 | -10 | 2.79 | 358 | 210.0 | 211.5 | 211.5 | 206.5 |
| 2026-06-25 | 5.52 (-0.07) | 1.37 (-0.01) | 0.47 (0.0) | -76 | 41.76 | 0 | 0.0 | -3 | 1.65 | 182 | 212.0 | 215.0 | 215.0 | 212.0 |
| 2026-06-24 | 5.59 (-0.01) | 1.38 (+0.01) | 0.47 (-0.02) | -37 | 17.29 | 0 | 0.0 | -12 | 5.61 | 214 | 212.5 | 213.0 | 215.5 | 212.0 |
| 2026-06-23 | 5.6 (-0.14) | 1.37 (0.0) | 0.49 (-0.03) | -125 | 34.72 | 0 | 0.0 | -28 | 7.78 | 360 | 214.0 | 216.5 | 217.5 | 212.5 |
| 2026-06-22 | 5.74 (-0.07) | 1.37 (0.0) | 0.52 (0.0) | -80 | 21.51 | 0 | 0.0 | 2 | 0.54 | 372 | 216.0 | 216.0 | 219.0 | 216.0 |
| 2026-06-18 | 5.81 (+0.02) | 1.37 (0.0) | 0.52 (0.0) | -9 | 2.0 | 0 | 0.0 | 1 | 0.22 | 449 | 215.5 | 216.0 | 216.0 | 213.5 |
| 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 | 5.79 (-0.05) | 1.37 (0.0) | 0.52 (0.0) | -88 | 34.78 | 0 | 0.0 | -1 | 0.4 | 253 | 213.5 | 212.0 | 214.5 | 210.5 |
| 2026-06-16 | 5.84 (-0.08) | 1.37 (0.0) | 0.52 (+0.01) | -137 | 57.32 | 0 | 0.0 | 9 | 3.77 | 239 | 214.0 | 216.5 | 216.5 | 213.0 |
| 2026-06-15 | 5.92 (-0.12) | 1.37 (0.0) | 0.51 (+0.01) | -177 | 62.11 | 0 | 0.0 | 2 | 0.7 | 285 | 214.0 | 217.0 | 217.5 | 213.5 |
| 2026-06-12 | 6.04 (-0.15) | 1.37 (-0.01) | 0.5 (-0.01) | -158 | 43.53 | -1 | 0.28 | -7 | 1.93 | 363 | 213.5 | 218.0 | 220.0 | 213.0 |
| 2026-06-11 | 6.19 (-0.48) | 1.38 (0.0) | 0.51 (-0.01) | -281 | 47.87 | 0 | 0.0 | -3 | 0.51 | 587 | 214.0 | 214.5 | 217.5 | 209.5 |
| 2026-06-10 | 6.67 (-0.31) | 1.38 (0.0) | 0.52 (+0.01) | -269 | 41.32 | 0 | 0.0 | 3 | 0.46 | 651 | 216.0 | 218.5 | 222.5 | 215.5 |
| 2026-06-09 | 6.98 (+0.1) | 1.38 (0.0) | 0.51 (-0.01) | 45 | 2.47 | 0 | 0.0 | -8 | 0.44 | 1824 | 218.5 | 224.0 | 225.0 | 215.0 |
| 2026-06-08 | 6.88 (-0.02) | 1.38 (0.0) | 0.52 (-0.05) | 13 | 1.58 | 0 | 0.0 | -38 | 4.63 | 821 | 225.5 | 220.0 | 227.0 | 217.5 |
| 2026-06-05 | 6.9 (+0.02) | 1.38 (0.0) | 0.57 (-0.11) | 20 | 3.25 | 0 | 0.0 | -91 | 14.8 | 615 | 237.5 | 242.0 | 242.0 | 229.5 |
| 2026-06-04 | 6.88 (+0.07) | 1.38 (0.0) | 0.68 (+0.04) | 72 | 9.49 | 0 | 0.0 | 33 | 4.35 | 759 | 243.0 | 242.5 | 250.0 | 241.0 |
| 2026-06-03 | 6.81 (-0.15) | 1.38 (0.0) | 0.64 (+0.01) | -85 | 11.94 | 0 | 0.0 | 13 | 1.83 | 712 | 243.5 | 252.5 | 253.5 | 243.0 |
| 2026-06-02 | 6.96 (-0.06) | 1.38 (0.0) | 0.63 (+0.05) | -47 | 7.25 | 0 | 0.0 | 38 | 5.86 | 648 | 251.5 | 255.0 | 259.0 | 249.0 |
| 2026-06-01 | 7.02 (-0.14) | 1.38 (0.0) | 0.58 (+0.04) | -110 | 17.05 | 0 | 0.0 | 32 | 4.96 | 645 | 254.5 | 256.0 | 257.0 | 251.0 |
| 2026-05-29 | 7.16 (-0.1) | 1.38 (0.0) | 0.54 (+0.01) | -95 | 16.52 | 0 | 0.0 | 8 | 1.39 | 575 | 255.0 | 259.5 | 261.5 | 253.0 |
| 2026-05-28 | 7.26 (+0.09) | 1.38 (0.0) | 0.53 (0.0) | 73 | 6.89 | 0 | 0.0 | 3 | 0.28 | 1059 | 254.0 | 263.5 | 266.5 | 251.0 |
| 2026-05-27 | 7.17 (-0.44) | 1.38 (0.0) | 0.53 (-0.02) | -353 | 15.97 | 0 | 0.0 | -15 | 0.68 | 2210 | 263.5 | 275.0 | 275.5 | 261.0 |
| 2026-05-26 | 7.61 (+0.75) | 1.38 (0.0) | 0.55 (+0.04) | 598 | 18.83 | 0 | 0.0 | 26 | 0.82 | 3175 | 266.0 | 258.5 | 276.0 | 258.0 |
| 2026-05-25 | 6.86 (+0.45) | 1.38 (+0.01) | 0.51 (+0.07) | 362 | 18.39 | 0 | 0.0 | 57 | 2.9 | 1968 | 251.0 | 234.0 | 251.0 | 234.0 |
| 2026-05-22 | 6.41 (-0.18) | 1.37 (-0.01) | 0.44 (0.0) | -141 | 36.34 | 0 | 0.0 | -2 | 0.52 | 388 | 228.5 | 234.0 | 234.5 | 228.0 |
| 2026-05-21 | 6.59 (+0.19) | 1.38 (0.0) | 0.44 (+0.01) | 190 | 39.5 | 0 | 0.0 | 10 | 2.08 | 481 | 230.0 | 229.5 | 235.0 | 229.5 |
| 2026-05-20 | 6.4 (+0.07) | 1.38 (+0.01) | 0.43 (+0.02) | 61 | 22.68 | 0 | 0.0 | 17 | 6.32 | 269 | 226.0 | 227.0 | 230.5 | 225.5 |
| 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 | |||
| 2026-05-19 | 6.33 (-0.11) | 1.37 (-0.01) | 0.41 (+0.01) | -71 | 28.17 | 0 | 0.0 | 3 | 1.19 | 252 | 227.0 | 229.0 | 231.5 | 224.0 |
| 2026-05-18 | 6.44 (-0.02) | 1.38 (0.0) | 0.4 (+0.03) | -20 | 4.94 | 0 | 0.0 | 28 | 6.91 | 405 | 231.0 | 226.0 | 232.5 | 221.5 |
| 2026-05-15 | 6.46 (0.0) | 1.38 (0.0) | 0.37 (-0.01) | 0 | 0.0 | 0 | 0.0 | -9 | 1.73 | 521 | 226.5 | 227.0 | 230.5 | 221.5 |
| 2026-05-14 | 6.46 (-0.11) | 1.38 (0.0) | 0.38 (-0.01) | -94 | 19.14 | 0 | 0.0 | -5 | 1.02 | 491 | 223.5 | 228.5 | 229.5 | 221.0 |
| 2026-05-13 | 6.57 (-0.2) | 1.38 (+0.01) | 0.39 (-0.01) | -169 | 30.29 | 0 | 0.0 | -8 | 1.43 | 558 | 225.0 | 230.0 | 230.0 | 224.0 |
| 2026-05-12 | 6.77 (-0.19) | 1.37 (-0.01) | 0.4 (-0.01) | -159 | 22.71 | 0 | 0.0 | -12 | 1.71 | 700 | 230.5 | 240.5 | 240.5 | 230.0 |
| 2026-05-11 | 6.96 (+0.22) | 1.38 (0.0) | 0.41 (+0.06) | 191 | 14.66 | 0 | 0.0 | 46 | 3.53 | 1303 | 240.0 | 227.0 | 242.0 | 225.5 |
| 2026-05-08 | 6.74 (-0.21) | 1.38 (0.0) | 0.35 (-0.01) | -172 | 40.09 | 0 | 0.0 | -5 | 1.17 | 429 | 223.5 | 228.5 | 228.5 | 220.5 |
| 2026-05-07 | 6.95 (-0.01) | 1.38 (+0.01) | 0.36 (0.0) | -24 | 8.66 | 0 | 0.0 | -2 | 0.72 | 277 | 228.5 | 230.5 | 232.0 | 227.5 |
| 2026-05-06 | 6.96 (-0.08) | 1.37 (-0.01) | 0.36 (-0.02) | -63 | 11.52 | 0 | 0.0 | -11 | 2.01 | 547 | 227.5 | 237.0 | 237.0 | 225.0 |
| 2026-05-05 | 7.04 (-0.19) | 1.38 (0.0) | 0.38 (-0.01) | -143 | 38.03 | 0 | 0.0 | -13 | 3.46 | 376 | 232.5 | 241.0 | 241.0 | 231.5 |
| 2026-05-04 | 7.23 (+0.62) | 1.38 (+0.01) | 0.39 (+0.02) | 482 | 37.98 | 0 | 0.0 | 20 | 1.58 | 1269 | 238.0 | 226.0 | 241.5 | 224.0 |
| 2026-04-30 | 6.61 (-0.27) | 1.37 (0.0) | 0.37 (-0.01) | -221 | 40.33 | 0 | 0.0 | -6 | 1.09 | 548 | 221.5 | 228.0 | 228.0 | 218.0 |
| 2026-04-29 | 6.88 (-0.08) | 1.37 (-0.01) | 0.38 (+0.01) | -59 | 25.99 | 0 | 0.0 | 1 | 0.44 | 227 | 225.5 | 227.0 | 227.0 | 223.5 |
| 2026-04-28 | 6.96 (-0.02) | 1.38 (+0.01) | 0.37 (-0.01) | -63 | 28.51 | 0 | 0.0 | -4 | 1.81 | 221 | 227.0 | 226.5 | 229.0 | 225.0 |
| 2026-04-27 | 6.98 (-0.09) | 1.37 (-0.01) | 0.38 (-0.01) | -72 | 18.8 | 0 | 0.0 | -5 | 1.31 | 383 | 226.0 | 230.0 | 230.0 | 221.0 |
| 2026-04-24 | 7.07 (-0.02) | 1.38 (0.0) | 0.39 (0.0) | -68 | 16.71 | 0 | 0.0 | 0 | 0.0 | 407 | 228.0 | 232.5 | 235.0 | 225.5 |
| 2026-04-23 | 7.09 (+0.03) | 1.38 (0.0) | 0.39 (-0.03) | -62 | 4.66 | 0 | 0.0 | -25 | 1.88 | 1330 | 229.0 | 249.0 | 251.0 | 223.5 |
| 2026-04-22 | 7.06 (-0.03) | 1.38 (0.0) | 0.42 (+0.01) | -46 | 4.19 | 0 | 0.0 | 10 | 0.91 | 1099 | 241.0 | 239.5 | 254.5 | 239.5 |
| 2026-04-21 | 7.09 (-0.17) | 1.38 (0.0) | 0.41 (-0.04) | -203 | 25.22 | 0 | 0.0 | -32 | 3.98 | 805 | 239.5 | 250.0 | 250.5 | 236.0 |
| 2026-04-20 | 7.26 (+0.21) | 1.38 (0.0) | 0.45 (+0.04) | 195 | 14.64 | 0 | 0.0 | 30 | 2.25 | 1332 | 246.0 | 231.5 | 248.5 | 231.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 7.05 (-0.04) | 1.38 (0.0) | 0.41 (+0.03) | -29 | 7.14 | 0 | 0.0 | 20 | 4.93 | 406 | 230.5 | 228.5 | 232.5 | 227.0 |
| 2026-04-16 | 7.09 (+0.06) | 1.38 (0.0) | 0.38 (0.0) | 16 | 7.48 | 0 | 0.0 | -1 | 0.47 | 214 | 227.5 | 228.5 | 229.5 | 226.0 |
| 2026-04-15 | 7.03 (-0.09) | 1.38 (0.0) | 0.38 (0.0) | -32 | 10.09 | 0 | 0.0 | -1 | 0.32 | 317 | 226.0 | 229.0 | 233.0 | 226.0 |
| 2026-04-14 | 7.12 (+0.05) | 1.38 (0.0) | 0.38 (-0.01) | -38 | 15.45 | 0 | 0.0 | -1 | 0.41 | 246 | 228.5 | 231.5 | 234.0 | 228.0 |
| 2026-04-13 | 7.07 (+0.01) | 1.38 (0.0) | 0.39 (0.0) | -9 | 3.77 | 0 | 0.0 | -7 | 2.93 | 239 | 229.5 | 231.5 | 234.0 | 227.0 |
| 2026-04-10 | 7.06 (-0.19) | 1.38 (0.0) | 0.39 (-0.01) | -150 | 28.46 | 0 | 0.0 | -6 | 1.14 | 527 | 231.5 | 237.0 | 238.0 | 228.0 |
| 2026-04-09 | 7.25 (+0.2) | 1.38 (0.0) | 0.4 (-0.02) | -53 | 8.8 | 0 | 0.0 | -11 | 1.83 | 602 | 234.0 | 230.0 | 236.0 | 227.5 |
| 2026-04-08 | 7.05 (+0.05) | 1.38 (+0.01) | 0.42 (+0.03) | 1 | 0.17 | 0 | 0.0 | 24 | 4.01 | 598 | 228.5 | 219.0 | 232.0 | 218.0 |
| 2026-04-07 | 7.0 (-0.05) | 1.37 (-0.01) | 0.39 (+0.01) | -65 | 29.15 | 0 | 0.0 | 1 | 0.45 | 223 | 215.0 | 220.0 | 220.0 | 215.0 |
| 2026-04-02 | 7.05 (-0.09) | 1.38 (+0.01) | 0.38 (0.0) | -47 | 32.19 | 0 | 0.0 | 2 | 1.37 | 146 | 216.5 | 221.5 | 221.5 | 215.5 |
| 2026-04-01 | 7.14 (-0.07) | 1.37 (-0.01) | 0.38 (+0.02) | -33 | 14.35 | 0 | 0.0 | 19 | 8.26 | 230 | 219.0 | 217.0 | 219.0 | 214.5 |
| 2026-03-31 | 7.21 (-0.2) | 1.38 (0.0) | 0.36 (-0.05) | -148 | 32.6 | 0 | 0.0 | -39 | 8.59 | 454 | 216.5 | 223.0 | 223.5 | 215.0 |
| 2026-03-30 | 7.41 (-0.03) | 1.38 (+0.01) | 0.41 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 0.67 | 150 | 222.5 | 221.0 | 223.5 | 216.5 |
| 2026-03-27 | 7.44 (+0.02) | 1.37 (-0.01) | 0.41 (0.0) | 32 | 17.39 | 0 | 0.0 | -1 | 0.54 | 184 | 225.0 | 222.0 | 225.0 | 221.0 |
| 2026-03-26 | 7.42 (-0.31) | 1.38 (0.0) | 0.41 (+0.01) | -45 | 12.89 | 0 | 0.0 | 9 | 2.58 | 349 | 225.0 | 232.5 | 233.0 | 225.0 |
| 2026-03-25 | 7.73 (+0.08) | 1.38 (0.0) | 0.4 (+0.01) | 23 | 4.67 | 0 | 0.0 | 8 | 1.62 | 493 | 228.5 | 226.5 | 234.0 | 224.5 |
| 2026-03-24 | 7.65 (+0.16) | 1.38 (0.0) | 0.39 (+0.01) | 123 | 20.81 | 0 | 0.0 | 5 | 0.85 | 591 | 219.0 | 220.5 | 225.0 | 219.0 |
| 2026-03-23 | 7.49 (-0.04) | 1.38 (0.0) | 0.38 (-0.01) | -70 | 6.27 | 0 | 0.0 | -6 | 0.54 | 1116 | 216.5 | 215.0 | 221.0 | 214.5 |
| 2026-03-20 | 7.53 (-0.07) | 1.38 (0.0) | 0.39 (0.0) | -77 | 11.94 | 0 | 0.0 | -2 | 0.31 | 645 | 226.5 | 231.0 | 234.0 | 226.0 |
| 2026-03-19 | 7.6 (-0.03) | 1.38 (0.0) | 0.39 (-0.01) | -205 | 33.55 | 0 | 0.0 | -5 | 0.82 | 611 | 232.0 | 241.5 | 241.5 | 232.0 |
| 2026-03-18 | 7.63 (-0.49) | 1.38 (0.0) | 0.4 (-0.01) | -61 | 12.2 | 0 | 0.0 | -13 | 2.6 | 500 | 241.5 | 245.0 | 245.0 | 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 | |||
| 2026-03-17 | 8.12 (-0.5) | 1.38 (0.0) | 0.41 (-0.04) | -452 | 40.83 | 0 | 0.0 | -28 | 2.53 | 1107 | 243.5 | 260.0 | 260.0 | 243.5 |
| 2026-03-16 | 8.62 (+0.06) | 1.38 (0.0) | 0.45 (-0.01) | 69 | 6.76 | 0 | 0.0 | -10 | 0.98 | 1020 | 259.5 | 261.5 | 262.0 | 254.0 |
| 2026-03-13 | 8.56 (-0.35) | 1.38 (0.0) | 0.46 (+0.01) | -261 | 21.0 | 0 | 0.0 | 7 | 0.56 | 1243 | 258.5 | 264.5 | 266.0 | 257.0 |
| 2026-03-12 | 8.91 (+0.02) | 1.38 (+0.04) | 0.45 (+0.04) | -19 | 0.73 | 26 | 1.0 | 33 | 1.27 | 2592 | 266.0 | 258.0 | 270.0 | 258.0 |
| 2026-03-11 | 8.89 (+0.7) | 1.34 (0.0) | 0.41 (+0.04) | 766 | 22.08 | 0 | 0.0 | 38 | 1.1 | 3469 | 258.5 | 252.0 | 263.0 | 242.5 |
| 2026-03-10 | 8.19 (+0.42) | 1.34 (0.0) | 0.37 (+0.03) | 277 | 17.18 | 0 | 0.0 | 21 | 1.3 | 1612 | 241.0 | 223.5 | 241.0 | 213.0 |
| 2026-03-09 | 7.77 (-0.16) | 1.34 (0.0) | 0.34 (-0.03) | -79 | 21.64 | 0 | 0.0 | -25 | 6.85 | 365 | 219.5 | 220.0 | 222.5 | 217.0 |
| 2026-03-06 | 7.93 (-0.02) | 1.34 (0.0) | 0.37 (0.0) | -24 | 11.82 | 0 | 0.0 | -2 | 0.99 | 203 | 230.0 | 230.5 | 233.0 | 228.5 |
| 2026-03-05 | 7.95 (+0.2) | 1.34 (0.0) | 0.37 (+0.01) | 130 | 27.9 | 0 | 0.0 | 10 | 2.15 | 466 | 232.5 | 229.0 | 234.0 | 225.5 |
| 2026-03-04 | 7.75 (-0.32) | 1.34 (0.0) | 0.36 (-0.03) | -298 | 36.03 | 0 | 0.0 | -21 | 2.54 | 827 | 219.0 | 230.0 | 231.5 | 218.5 |
| 2026-03-03 | 8.07 (+0.08) | 1.34 (0.0) | 0.39 (-0.04) | 24 | 2.15 | 0 | 0.0 | -38 | 3.41 | 1115 | 235.5 | 246.5 | 251.0 | 230.5 |
| 2026-03-02 | 7.99 (+0.03) | 1.34 (0.0) | 0.43 (0.0) | 15 | 3.66 | 0 | 0.0 | 6 | 1.46 | 410 | 246.5 | 238.0 | 248.5 | 237.5 |
| 2026-02-26 | 7.96 (-0.06) | 1.34 (0.0) | 0.43 (+0.03) | -49 | 5.09 | 0 | 0.0 | 20 | 2.08 | 962 | 247.0 | 247.0 | 257.0 | 247.0 |
| 2026-02-25 | 8.02 (-0.1) | 1.34 (0.0) | 0.4 (+0.01) | 72 | 21.05 | 0 | 0.0 | 13 | 3.8 | 342 | 247.0 | 247.0 | 250.0 | 245.0 |
| 2026-02-24 | 8.12 (+0.12) | 1.34 (0.0) | 0.39 (+0.01) | 106 | 30.03 | 0 | 0.0 | 3 | 0.85 | 353 | 246.0 | 244.5 | 249.0 | 244.0 |
| 2026-02-23 | 8.0 (+0.45) | 1.34 (0.0) | 0.38 (0.0) | 362 | 64.18 | 0 | 0.0 | 5 | 0.89 | 564 | 244.5 | 238.0 | 246.0 | 237.5 |
| 2026-02-11 | 7.55 (-0.19) | 1.34 (0.0) | 0.38 (-0.01) | -143 | 25.77 | 0 | 0.0 | -13 | 2.34 | 555 | 238.0 | 245.0 | 245.0 | 234.0 |
| 2026-02-10 | 7.74 (-0.05) | 1.34 (0.0) | 0.39 (0.0) | 2 | 0.42 | 0 | 0.0 | 3 | 0.63 | 475 | 244.0 | 243.0 | 249.0 | 239.0 |
| 2026-02-09 | 7.79 (+0.12) | 1.34 (0.0) | 0.39 (0.0) | 74 | 28.91 | 0 | 0.0 | 0 | 0.0 | 256 | 244.0 | 244.5 | 246.0 | 240.0 |
| 2026-02-06 | 7.67 (+0.07) | 1.34 (0.0) | 0.39 (0.0) | 26 | 6.77 | 0 | 0.0 | -5 | 1.3 | 384 | 239.5 | 240.0 | 242.5 | 229.0 |
| 2026-02-05 | 7.6 (-0.02) | 1.34 (0.0) | 0.39 (-0.01) | -37 | 7.81 | 0 | 0.0 | -1 | 0.21 | 474 | 238.5 | 245.0 | 248.0 | 237.0 |
| 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 | 7.62 (+0.09) | 1.34 (0.0) | 0.4 (-0.01) | 112 | 35.22 | 0 | 0.0 | -9 | 2.83 | 318 | 243.0 | 240.0 | 245.0 | 237.0 |
| 2026-02-03 | 7.53 (-0.3) | 1.34 (0.0) | 0.41 (+0.03) | -240 | 30.08 | 0 | 0.0 | 24 | 3.01 | 798 | 238.0 | 247.0 | 251.5 | 236.5 |
| 2026-02-02 | 7.83 (+0.16) | 1.34 (0.0) | 0.38 (0.0) | 129 | 15.99 | 0 | 0.0 | 0 | 0.0 | 807 | 246.5 | 244.0 | 252.5 | 240.0 |
| 2026-01-30 | 7.67 (+0.14) | 1.34 (0.0) | 0.38 (+0.01) | 107 | 14.84 | 0 | 0.0 | 6 | 0.83 | 721 | 244.0 | 242.0 | 247.0 | 240.0 |
| 2026-01-29 | 7.53 (+0.11) | 1.34 (0.0) | 0.37 (+0.03) | 29 | 8.12 | 0 | 0.0 | 25 | 7.0 | 357 | 241.0 | 243.0 | 247.0 | 240.5 |
| 2026-01-28 | 7.42 (+0.32) | 1.34 (0.0) | 0.34 (+0.01) | 226 | 27.9 | 0 | 0.0 | 9 | 1.11 | 810 | 244.5 | 244.5 | 252.0 | 244.5 |
| 2026-01-27 | 7.1 (-0.21) | 1.34 (0.0) | 0.33 (-0.02) | -201 | 40.04 | 0 | 0.0 | -20 | 3.98 | 502 | 240.0 | 248.0 | 248.0 | 240.0 |
| 2026-01-26 | 7.31 (+0.06) | 1.34 (0.0) | 0.35 (+0.03) | 31 | 4.52 | 0 | 0.0 | 22 | 3.21 | 686 | 247.5 | 245.0 | 257.0 | 239.5 |
| 2026-01-23 | 7.25 (-0.19) | 1.34 (0.0) | 0.32 (-0.01) | -88 | 22.51 | 0 | 0.0 | -3 | 0.77 | 391 | 242.0 | 243.0 | 245.0 | 239.0 |
| 2026-01-22 | 7.44 (-0.2) | 1.34 (0.0) | 0.33 (-0.01) | -171 | 23.33 | 0 | 0.0 | -11 | 1.5 | 733 | 242.0 | 249.5 | 249.5 | 238.0 |
| 2026-01-21 | 7.64 (+0.07) | 1.34 (0.0) | 0.34 (-0.04) | 57 | 3.24 | 0 | 0.0 | -34 | 1.93 | 1758 | 243.0 | 250.0 | 257.0 | 242.0 |
| 2026-01-20 | 7.57 (+0.92) | 1.34 (0.0) | 0.38 (+0.05) | 715 | 33.43 | 0 | 0.0 | 42 | 1.96 | 2139 | 249.5 | 228.5 | 249.5 | 226.0 |
| 2026-01-19 | 6.65 (+0.16) | 1.34 (0.0) | 0.33 (-0.03) | 118 | 22.87 | 0 | 0.0 | -26 | 5.04 | 516 | 227.0 | 219.0 | 228.5 | 219.0 |
| 2026-01-16 | 6.49 (-0.16) | 1.34 (0.0) | 0.36 (-0.1) | -169 | 19.47 | 0 | 0.0 | -81 | 9.33 | 868 | 219.0 | 225.0 | 228.5 | 217.5 |
| 2026-01-15 | 6.65 (-0.41) | 1.34 (0.0) | 0.46 (-0.01) | -392 | 28.65 | 0 | 0.0 | -5 | 0.37 | 1368 | 222.5 | 233.5 | 233.5 | 221.0 |
| 2026-01-14 | 7.06 (-0.97) | 1.34 (0.0) | 0.47 (-0.26) | -887 | 26.72 | 0 | 0.0 | -205 | 6.18 | 3319 | 234.5 | 251.0 | 252.0 | 232.5 |
| 2026-01-13 | 8.03 (+0.08) | 1.34 (0.0) | 0.73 (+0.05) | 61 | 5.24 | 0 | 0.0 | 37 | 3.18 | 1165 | 258.0 | 259.0 | 265.0 | 249.0 |
| 2026-01-12 | 7.95 (+0.27) | 1.34 (0.0) | 0.68 (+0.09) | 212 | 14.49 | 0 | 0.0 | 74 | 5.06 | 1463 | 253.5 | 251.0 | 262.0 | 250.0 |
| 2026-01-09 | 7.68 (+0.35) | 1.34 (0.0) | 0.59 (-0.01) | 274 | 41.45 | 0 | 0.0 | -10 | 1.51 | 661 | 244.5 | 238.0 | 244.5 | 235.0 |
| 2026-01-08 | 7.33 (-0.23) | 1.34 (0.0) | 0.6 (+0.02) | -185 | 34.71 | 0 | 0.0 | 20 | 3.75 | 533 | 237.0 | 240.5 | 248.0 | 236.0 |
| 2026-01-07 | 7.56 (-0.24) | 1.34 (0.0) | 0.58 (+0.09) | -217 | 28.26 | 0 | 0.0 | 71 | 9.24 | 768 | 243.0 | 244.0 | 249.0 | 237.5 |
| 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 | 7.8 (-0.19) | 1.34 (0.0) | 0.49 (+0.02) | -146 | 12.32 | 0 | 0.0 | 14 | 1.18 | 1185 | 243.0 | 240.5 | 255.0 | 240.0 |
| 2026-01-05 | 7.99 (-0.13) | 1.34 (0.0) | 0.47 (+0.14) | -14 | 1.77 | 0 | 0.0 | 108 | 13.67 | 790 | 240.0 | 239.0 | 247.0 | 236.5 |
| 2026-01-02 | 8.12 (+0.04) | 1.34 (0.0) | 0.33 (+0.05) | 85 | 20.09 | 0 | 0.0 | 40 | 9.46 | 423 | 233.5 | 233.0 | 242.0 | 231.5 |
| 2025-12-31 | 8.08 (-0.03) | 1.34 (0.0) | 0.28 (0.0) | -28 | 16.47 | 0 | 0.0 | -1 | 0.59 | 170 | 231.0 | 232.5 | 234.0 | 231.0 |
| 2025-12-30 | 8.11 (-0.04) | 1.34 (0.0) | 0.28 (0.0) | -42 | 14.84 | 0 | 0.0 | 1 | 0.35 | 283 | 232.0 | 231.0 | 235.0 | 226.0 |
| 2025-12-29 | 8.15 (+0.12) | 1.34 (0.0) | 0.28 (-0.13) | 112 | 34.25 | 0 | 0.0 | -103 | 31.5 | 327 | 231.0 | 234.5 | 235.0 | 228.0 |
| 2025-12-26 | 8.03 (-0.02) | 1.34 (0.0) | 0.41 (0.0) | -4 | 2.31 | 0 | 0.0 | -1 | 0.58 | 173 | 233.5 | 234.5 | 236.5 | 231.5 |
| 2025-12-24 | 8.05 (+0.02) | 1.34 (0.0) | 0.41 (0.0) | 26 | 9.67 | 0 | 0.0 | 0 | 0.0 | 269 | 234.5 | 233.0 | 237.0 | 231.0 |
| 2025-12-23 | 8.03 (-0.08) | 1.34 (0.0) | 0.41 (-0.01) | -75 | 12.04 | 0 | 0.0 | -4 | 0.64 | 623 | 232.0 | 247.0 | 248.0 | 232.0 |
| 2025-12-22 | 8.11 (+0.13) | 1.34 (0.0) | 0.42 (0.0) | 131 | 25.79 | 0 | 0.0 | -2 | 0.39 | 508 | 241.0 | 241.5 | 247.0 | 239.5 |
| 2025-12-19 | 7.98 (0.0) | 1.34 (0.0) | 0.42 (0.0) | 34 | 15.67 | 0 | 0.0 | 4 | 1.84 | 217 | 240.0 | 235.5 | 242.5 | 235.0 |
| 2025-12-18 | 7.98 (-0.01) | 1.34 (0.0) | 0.42 (0.0) | -28 | 16.47 | 0 | 0.0 | -1 | 0.59 | 170 | 234.0 | 235.0 | 237.5 | 232.5 |
| 2025-12-17 | 7.99 (-0.13) | 1.34 (0.0) | 0.42 (+0.01) | -114 | 30.48 | 0 | 0.0 | 3 | 0.8 | 374 | 237.0 | 237.0 | 239.5 | 233.5 |
| 2025-12-16 | 8.12 (-0.04) | 1.34 (0.0) | 0.41 (0.0) | -54 | 10.95 | 0 | 0.0 | 4 | 0.81 | 493 | 237.0 | 233.0 | 244.0 | 233.0 |
| 2025-12-15 | 8.16 (-0.02) | 1.34 (0.0) | 0.41 (+0.01) | -16 | 8.29 | 0 | 0.0 | 4 | 2.07 | 193 | 237.0 | 227.5 | 238.0 | 227.5 |
| 2025-12-12 | 8.18 (-0.21) | 1.34 (0.0) | 0.4 (-0.01) | -188 | 56.46 | 0 | 0.0 | -1 | 0.3 | 333 | 233.0 | 238.0 | 240.0 | 232.0 |
| 2025-12-11 | 8.39 (+0.02) | 1.34 (0.0) | 0.41 (+0.07) | -27 | 3.01 | 0 | 0.0 | 52 | 5.8 | 896 | 238.0 | 229.5 | 243.0 | 229.5 |
| 2025-12-10 | 8.37 (0.0) | 1.34 (0.0) | 0.34 (+0.02) | -25 | 6.35 | 0 | 0.0 | 18 | 4.57 | 394 | 229.0 | 229.0 | 231.0 | 225.5 |
| 2025-12-09 | 8.37 (-0.1) | 1.34 (0.0) | 0.32 (+0.02) | -132 | 30.34 | 0 | 0.0 | 11 | 2.53 | 435 | 234.0 | 237.0 | 239.0 | 228.5 |
| 2025-12-08 | 8.47 (-0.09) | 1.34 (0.0) | 0.3 (+0.01) | -104 | 18.02 | 0 | 0.0 | 10 | 1.73 | 577 | 237.0 | 225.0 | 240.5 | 225.0 |
| 2025-12-05 | 8.56 (+0.02) | 1.34 (0.0) | 0.29 (0.0) | 1 | 0.72 | 0 | 0.0 | 0 | 0.0 | 138 | 224.5 | 224.5 | 224.5 | 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 | |||
| 2025-12-04 | 8.54 (-0.09) | 1.34 (0.0) | 0.29 (0.0) | -58 | 27.49 | 0 | 0.0 | 2 | 0.95 | 211 | 222.5 | 221.0 | 225.0 | 220.0 |
| 2025-12-03 | 8.63 (-0.09) | 1.34 (0.0) | 0.29 (0.0) | -80 | 22.04 | 0 | 0.0 | -2 | 0.55 | 363 | 220.5 | 221.5 | 222.5 | 217.0 |
| 2025-12-02 | 8.72 (+0.01) | 1.34 (0.0) | 0.29 (0.0) | 1 | 0.35 | 0 | 0.0 | 2 | 0.69 | 289 | 220.0 | 214.5 | 220.0 | 212.0 |
| 2025-12-01 | 8.71 (0.0) | 1.34 (0.0) | 0.29 (+0.01) | 12 | 7.79 | 0 | 0.0 | 6 | 3.9 | 154 | 212.0 | 214.0 | 214.0 | 209.5 |
| 2025-11-28 | 8.71 (+0.01) | 1.34 (0.0) | 0.28 (+0.01) | 6 | 3.16 | 0 | 0.0 | 6 | 3.16 | 190 | 214.0 | 216.5 | 216.5 | 212.0 |
| 2025-11-27 | 8.7 (0.0) | 1.34 (0.0) | 0.27 (-0.01) | -12 | 7.69 | 0 | 0.0 | -3 | 1.92 | 156 | 214.0 | 213.0 | 215.0 | 210.5 |
| 2025-11-26 | 8.7 (+0.04) | 1.34 (0.0) | 0.28 (0.0) | 30 | 17.75 | 0 | 0.0 | 0 | 0.0 | 169 | 212.0 | 208.0 | 212.0 | 208.0 |
| 2025-11-25 | 8.66 (-0.01) | 1.34 (0.0) | 0.28 (0.0) | -8 | 5.67 | 0 | 0.0 | -1 | 0.71 | 141 | 207.0 | 208.0 | 209.5 | 205.0 |
| 2025-11-24 | 8.67 (+0.06) | 1.34 (0.0) | 0.28 (0.0) | 67 | 31.02 | 0 | 0.0 | 3 | 1.39 | 216 | 206.0 | 207.0 | 208.0 | 203.5 |
| 2025-11-21 | 8.61 (-0.04) | 1.34 (0.0) | 0.28 (-0.01) | -20 | 12.5 | 0 | 0.0 | -10 | 6.25 | 160 | 207.0 | 208.0 | 209.0 | 204.0 |
| 2025-11-20 | 8.65 (+0.1) | 1.34 (-0.16) | 0.29 (+0.02) | 87 | 28.43 | -128 | 41.83 | 13 | 4.25 | 306 | 213.5 | 214.0 | 215.5 | 209.5 |
| 2025-11-19 | 8.55 (+0.07) | 1.5 (-0.13) | 0.27 (0.0) | 129 | 42.57 | -101 | 33.33 | -1 | 0.33 | 303 | 208.0 | 211.0 | 212.0 | 206.0 |
| 2025-11-18 | 8.48 (+0.05) | 1.63 (-0.12) | 0.27 (-0.01) | 59 | 13.63 | -101 | 23.33 | -9 | 2.08 | 433 | 212.0 | 217.5 | 217.5 | 209.0 |
| 2025-11-17 | 8.43 (+0.14) | 1.75 (0.0) | 0.28 (-0.01) | 110 | 41.98 | 0 | 0.0 | -1 | 0.38 | 262 | 219.0 | 222.0 | 222.5 | 217.0 |
| 2025-11-14 | 8.29 (-0.06) | 1.75 (-0.01) | 0.29 (0.0) | -23 | 11.22 | 0 | 0.0 | -1 | 0.49 | 205 | 222.0 | 222.5 | 226.5 | 222.0 |
| 2025-11-13 | 8.35 (-0.06) | 1.76 (0.0) | 0.29 (0.0) | -42 | 22.7 | 0 | 0.0 | -4 | 2.16 | 185 | 227.0 | 231.5 | 232.0 | 227.0 |
| 2025-11-12 | 8.41 (+0.11) | 1.76 (-0.14) | 0.29 (0.0) | 86 | 20.05 | -116 | 27.04 | 3 | 0.7 | 429 | 231.5 | 227.5 | 233.0 | 224.5 |
| 2025-11-11 | 8.3 (+0.29) | 1.9 (0.0) | 0.29 (-0.14) | 231 | 53.47 | 0 | 0.0 | -111 | 25.69 | 432 | 226.0 | 229.0 | 232.0 | 224.5 |
| 2025-11-10 | 8.01 (+0.15) | 1.9 (-0.07) | 0.43 (0.0) | 56 | 11.29 | -57 | 11.49 | -5 | 1.01 | 496 | 227.5 | 233.5 | 233.5 | 223.0 |
| 2025-11-07 | 7.86 (-0.02) | 1.97 (0.0) | 0.43 (-0.01) | -14 | 10.94 | 0 | 0.0 | -2 | 1.56 | 128 | 239.5 | 242.0 | 243.5 | 239.5 |
| 2025-11-06 | 7.88 (+0.01) | 1.97 (0.0) | 0.44 (+0.01) | 10 | 12.2 | 0 | 0.0 | 2 | 2.44 | 82 | 245.0 | 243.5 | 245.5 | 243.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 7.87 (+0.04) | 1.97 (0.0) | 0.43 (-0.01) | 27 | 18.49 | 0 | 0.0 | -2 | 1.37 | 146 | 241.0 | 242.0 | 242.0 | 237.0 |
| 2025-11-04 | 7.83 (+0.06) | 1.97 (-0.12) | 0.44 (0.0) | 39 | 18.22 | -94 | 43.93 | -4 | 1.87 | 214 | 243.0 | 248.0 | 248.5 | 242.0 |
| 2025-11-03 | 7.77 (-0.03) | 2.09 (0.0) | 0.44 (0.0) | 1 | 0.77 | 0 | 0.0 | -4 | 3.08 | 130 | 248.0 | 248.5 | 249.5 | 246.5 |
| 2025-10-31 | 7.8 (+0.01) | 2.09 (0.0) | 0.44 (0.0) | 4 | 2.07 | 0 | 0.0 | 2 | 1.04 | 193 | 248.0 | 244.5 | 250.0 | 242.0 |
| 2025-10-30 | 7.79 (-0.12) | 2.09 (0.0) | 0.44 (0.0) | -91 | 25.35 | 0 | 0.0 | 1 | 0.28 | 359 | 242.5 | 248.0 | 248.5 | 242.0 |
| 2025-10-29 | 7.91 (-0.03) | 2.09 (0.0) | 0.44 (0.0) | -27 | 8.16 | 0 | 0.0 | 1 | 0.3 | 331 | 248.5 | 247.5 | 250.0 | 246.0 |
| 2025-10-28 | 7.94 (-0.15) | 2.09 (0.0) | 0.44 (0.0) | -115 | 49.15 | 0 | 0.0 | 2 | 0.85 | 234 | 246.0 | 251.0 | 251.0 | 245.5 |
| 2025-10-27 | 8.09 (+0.03) | 2.09 (0.0) | 0.44 (0.0) | 23 | 5.84 | 0 | 0.0 | 1 | 0.25 | 394 | 248.0 | 250.5 | 251.5 | 246.0 |
| 2025-10-23 | 8.06 (-0.22) | 2.09 (0.0) | 0.44 (+0.01) | -38 | 17.35 | 0 | 0.0 | 3 | 1.37 | 219 | 248.0 | 245.5 | 248.0 | 245.0 |
| 2025-10-22 | 8.28 (+0.05) | 2.09 (+2.09) | 0.43 (0.0) | 53 | 12.93 | -35 | 8.54 | 3 | 0.73 | 410 | 248.0 | 246.0 | 251.5 | 246.0 |
| 2025-10-21 | 8.23 (+0.09) | 0.0 (0.0) | 0.43 (0.0) | 89 | 19.52 | -168 | 36.84 | 0 | 0.0 | 456 | 251.5 | 254.5 | 257.0 | 251.0 |
| 2025-10-20 | 8.14 (+0.1) | 0.0 (0.0) | 0.43 (0.0) | 100 | 29.76 | -99 | 29.46 | 1 | 0.3 | 336 | 254.0 | 258.0 | 259.5 | 253.5 |
| 2025-10-17 | 8.04 (+0.13) | 0.0 (0.0) | 0.43 (0.0) | 119 | 26.21 | -146 | 32.16 | 0 | 0.0 | 454 | 256.0 | 261.0 | 261.0 | 255.0 |
| 2025-10-16 | 7.91 (+0.03) | 0.0 (0.0) | 0.43 (0.0) | 36 | 7.59 | -128 | 27.0 | -1 | 0.21 | 474 | 261.5 | 264.5 | 264.5 | 257.5 |
| 2025-10-15 | 7.88 (+0.42) | 0.0 (0.0) | 0.43 (0.0) | 308 | 35.48 | -285 | 32.83 | -2 | 0.23 | 868 | 260.5 | 260.5 | 261.5 | 255.0 |
| 2025-10-14 | 7.46 (-0.08) | 0.0 (0.0) | 0.43 (-0.01) | -103 | 7.66 | -162 | 12.04 | -5 | 0.37 | 1345 | 260.5 | 277.0 | 278.0 | 260.0 |
| 2025-10-13 | 7.54 (-0.44) | 0.0 (0.0) | 0.44 (-0.02) | -360 | 28.66 | 0 | 0.0 | -19 | 1.51 | 1256 | 272.5 | 273.0 | 276.5 | 271.0 |
| 2025-10-09 | 7.98 (-0.06) | 0.0 (0.0) | 0.46 (+0.01) | -73 | 18.07 | 0 | 0.0 | 9 | 2.23 | 404 | 301.0 | 305.0 | 308.0 | 300.5 |
| 2025-10-08 | 8.04 (+0.02) | 0.0 (0.0) | 0.45 (0.0) | 3 | 1.12 | 0 | 0.0 | 3 | 1.12 | 269 | 303.0 | 304.0 | 304.5 | 298.5 |
| 2025-10-07 | 8.02 (+0.08) | 0.0 (0.0) | 0.45 (0.0) | 49 | 8.28 | -146 | 24.66 | -1 | 0.17 | 592 | 302.5 | 307.0 | 310.0 | 301.5 |
| 2025-10-03 | 7.94 (-0.07) | 0.0 (-0.06) | 0.45 (0.0) | 32 | 3.73 | -107 | 12.47 | -4 | 0.47 | 858 | 301.5 | 301.0 | 310.0 | 299.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 8.01 (+0.11) | 0.06 (-0.06) | 0.45 (-0.01) | 88 | 24.44 | -47 | 13.06 | -4 | 1.11 | 360 | 298.0 | 301.0 | 304.0 | 296.5 |
| 2025-10-01 | 7.9 (+0.06) | 0.12 (-0.06) | 0.46 (0.0) | 49 | 15.65 | -48 | 15.34 | -3 | 0.96 | 313 | 296.0 | 298.0 | 304.5 | 295.0 |
| 2025-09-30 | 7.84 (+0.16) | 0.18 (0.0) | 0.46 (+0.01) | 126 | 43.15 | 0 | 0.0 | 5 | 1.71 | 292 | 298.0 | 298.5 | 298.5 | 291.0 |
| 2025-09-26 | 7.68 (+0.05) | 0.18 (0.0) | 0.45 (-0.03) | 52 | 7.25 | 0 | 0.0 | -19 | 2.65 | 717 | 295.0 | 304.0 | 304.0 | 293.0 |
| 2025-09-25 | 7.63 (+0.12) | 0.18 (0.0) | 0.48 (0.0) | 49 | 16.23 | 0 | 0.0 | 2 | 0.66 | 302 | 305.5 | 307.0 | 311.5 | 305.5 |
| 2025-09-24 | 7.51 (-0.17) | 0.18 (0.0) | 0.48 (0.0) | -138 | 19.14 | 0 | 0.0 | -4 | 0.55 | 721 | 305.0 | 311.5 | 316.0 | 304.5 |
| 2025-09-23 | 7.68 (+0.06) | 0.18 (-0.13) | 0.48 (-0.03) | 22 | 3.08 | -104 | 14.55 | -26 | 3.64 | 715 | 308.0 | 307.0 | 312.0 | 305.0 |
| 2025-09-22 | 7.62 (-0.09) | 0.31 (-0.02) | 0.51 (0.0) | 24 | 7.48 | -17 | 5.3 | 2 | 0.62 | 321 | 306.0 | 306.0 | 309.0 | 302.0 |
| 2025-09-19 | 7.71 (+0.03) | 0.33 (0.0) | 0.51 (-0.01) | 22 | 4.45 | 0 | 0.0 | -5 | 1.01 | 494 | 306.5 | 307.5 | 309.0 | 301.5 |
| 2025-09-18 | 7.68 (+0.14) | 0.33 (-0.22) | 0.52 (+0.01) | 116 | 19.8 | -173 | 29.52 | 8 | 1.37 | 586 | 306.5 | 303.0 | 309.0 | 301.5 |
| 2025-09-17 | 7.54 (-0.01) | 0.55 (+0.01) | 0.51 (-0.01) | -11 | 3.24 | 3 | 0.88 | -6 | 1.77 | 339 | 301.5 | 304.5 | 305.0 | 301.0 |
| 2025-09-16 | 7.55 (+0.04) | 0.54 (-0.17) | 0.52 (-0.03) | 49 | 9.72 | -134 | 26.59 | -24 | 4.76 | 504 | 305.0 | 308.0 | 310.0 | 303.0 |
| 2025-09-15 | 7.51 (-0.02) | 0.71 (-0.01) | 0.55 (+0.02) | 10 | 2.35 | -10 | 2.35 | 11 | 2.58 | 426 | 304.0 | 302.0 | 309.5 | 300.5 |
| 2025-09-12 | 7.53 (0.0) | 0.72 (-0.22) | 0.53 (-0.02) | 110 | 12.88 | -172 | 20.14 | -10 | 1.17 | 854 | 305.0 | 310.0 | 315.0 | 305.0 |
| 2025-09-11 | 7.53 (+0.42) | 0.94 (0.0) | 0.55 (-0.02) | 325 | 24.15 | 0 | 0.0 | -18 | 1.34 | 1346 | 305.5 | 317.5 | 318.0 | 302.5 |
| 2025-09-10 | 7.11 (+0.1) | 0.94 (-0.05) | 0.57 (-0.01) | 78 | 5.44 | -46 | 3.21 | -11 | 0.77 | 1434 | 317.5 | 319.0 | 326.0 | 316.0 |
| 2025-09-09 | 7.01 (-0.29) | 0.99 (-0.31) | 0.58 (-0.09) | -217 | 8.0 | -247 | 9.11 | -69 | 2.55 | 2711 | 317.0 | 338.5 | 345.0 | 315.5 |
| 2025-09-08 | 7.3 (+0.03) | 1.3 (+0.01) | 0.67 (+0.07) | 27 | 1.72 | 10 | 0.64 | 58 | 3.7 | 1566 | 319.0 | 317.5 | 324.5 | 311.5 |
| 2025-09-05 | 7.27 (+0.11) | 1.29 (0.0) | 0.6 (+0.03) | 72 | 6.74 | 2 | 0.19 | 16 | 1.5 | 1068 | 313.0 | 307.0 | 317.5 | 303.5 |
| 2025-09-04 | 7.16 (-0.34) | 1.29 (+0.08) | 0.57 (-0.08) | -284 | 17.04 | 64 | 3.84 | -62 | 3.72 | 1667 | 303.5 | 317.0 | 319.0 | 301.0 |
| 2025-09-03 | 7.5 (+0.18) | 1.21 (+0.12) | 0.65 (+0.09) | 130 | 5.52 | 95 | 4.03 | 76 | 3.23 | 2356 | 313.0 | 300.5 | 318.0 | 296.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 7.32 (-0.19) | 1.09 (+0.08) | 0.56 (-0.06) | -164 | 8.47 | 63 | 3.25 | -52 | 2.68 | 1937 | 300.0 | 300.0 | 307.5 | 292.5 |
| 2025-09-01 | 7.51 (-0.55) | 1.01 (+0.03) | 0.62 (+0.17) | -440 | 10.62 | 26 | 0.63 | 137 | 3.31 | 4143 | 298.5 | 293.0 | 311.0 | 291.5 |
| 2025-08-29 | 8.06 (+0.09) | 0.98 (0.0) | 0.45 (0.0) | 84 | 13.84 | 0 | 0.0 | 3 | 0.49 | 607 | 287.5 | 288.0 | 289.0 | 284.0 |
| 2025-08-28 | 7.97 (-0.12) | 0.98 (0.0) | 0.45 (0.0) | -141 | 28.89 | 0 | 0.0 | -6 | 1.23 | 488 | 284.0 | 289.0 | 289.0 | 283.5 |
| 2025-08-27 | 8.09 (+0.2) | 0.98 (0.0) | 0.45 (-0.02) | 165 | 26.4 | 0 | 0.0 | -8 | 1.28 | 625 | 288.5 | 284.5 | 290.0 | 282.5 |
| 2025-08-26 | 7.89 (-0.11) | 0.98 (0.0) | 0.47 (+0.03) | -93 | 12.43 | 0 | 0.0 | 23 | 3.07 | 748 | 281.0 | 285.0 | 287.0 | 279.0 |
| 2025-08-25 | 8.0 (+0.04) | 0.98 (0.0) | 0.44 (0.0) | 36 | 9.05 | 0 | 0.0 | -2 | 0.5 | 398 | 284.5 | 287.0 | 289.5 | 284.5 |
| 2025-08-22 | 7.96 (-0.14) | 0.98 (0.0) | 0.44 (-0.04) | -117 | 30.39 | 0 | 0.0 | -33 | 8.57 | 385 | 282.0 | 290.0 | 290.0 | 282.0 |
| 2025-08-21 | 8.1 (-0.05) | 0.98 (+0.06) | 0.48 (+0.08) | 34 | 3.77 | 45 | 4.99 | 65 | 7.21 | 901 | 287.0 | 285.5 | 294.5 | 285.5 |
| 2025-08-20 | 8.15 (-0.09) | 0.92 (0.0) | 0.4 (+0.01) | -122 | 10.2 | 0 | 0.0 | 9 | 0.75 | 1196 | 284.0 | 289.0 | 293.5 | 282.5 |
| 2025-08-19 | 8.24 (-0.09) | 0.92 (+0.11) | 0.39 (0.0) | -18 | 1.47 | 90 | 7.33 | -4 | 0.33 | 1227 | 287.0 | 288.0 | 291.0 | 282.0 |
| 2025-08-18 | 8.33 (-0.01) | 0.81 (+0.01) | 0.39 (0.0) | 65 | 4.12 | 5 | 0.32 | 7 | 0.44 | 1578 | 287.0 | 277.5 | 287.5 | 270.0 |
| 2025-08-15 | 8.34 (+0.42) | 0.8 (-0.8) | 0.39 (-0.02) | 367 | 24.39 | -638 | 42.39 | -22 | 1.46 | 1505 | 274.5 | 276.5 | 280.0 | 273.5 |
| 2025-08-14 | 7.92 (+0.72) | 1.6 (-0.9) | 0.41 (-0.1) | 515 | 17.99 | -720 | 25.16 | -77 | 2.69 | 2862 | 274.0 | 281.0 | 282.5 | 270.0 |
| 2025-08-13 | 7.2 (-0.79) | 2.5 (-0.46) | 0.51 (-0.4) | -809 | 16.24 | -369 | 7.41 | -318 | 6.38 | 4983 | 284.0 | 299.5 | 305.0 | 284.0 |
| 2025-08-12 | 7.99 (-0.16) | 2.96 (+0.27) | 0.91 (-0.02) | -78 | 2.33 | 219 | 6.55 | -16 | 0.48 | 3345 | 315.5 | 315.5 | 320.0 | 306.0 |
| 2025-08-11 | 8.15 (-0.37) | 2.69 (+0.56) | 0.93 (+0.2) | -362 | 8.89 | 446 | 10.96 | 153 | 3.76 | 4070 | 308.0 | 290.0 | 318.0 | 281.5 |
| 2025-08-08 | 8.52 (-0.61) | 2.13 (+0.51) | 0.73 (+0.13) | -498 | 15.55 | 406 | 12.68 | 105 | 3.28 | 3203 | 307.0 | 300.0 | 307.0 | 290.0 |
| 2025-08-07 | 9.13 (+0.93) | 1.62 (+0.25) | 0.6 (+0.09) | 742 | 17.87 | 200 | 4.82 | 73 | 1.76 | 4153 | 296.5 | 294.5 | 304.0 | 292.0 |
| 2025-08-06 | 8.2 (-0.43) | 1.37 (+0.16) | 0.51 (+0.03) | -357 | 20.52 | 129 | 7.41 | 26 | 1.49 | 1740 | 276.5 | 283.5 | 289.5 | 275.0 |
| 2025-08-05 | 8.63 (-0.54) | 1.21 (+0.37) | 0.48 (+0.02) | -450 | 15.74 | 299 | 10.46 | 14 | 0.49 | 2859 | 277.0 | 287.5 | 292.0 | 276.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 9.17 (+0.13) | 0.84 (-0.12) | 0.46 (+0.02) | 97 | 3.13 | -98 | 3.16 | 15 | 0.48 | 3103 | 284.5 | 258.0 | 284.5 | 252.0 |
| 2025-08-01 | 9.04 (+0.09) | 0.96 (-0.15) | 0.44 (-0.01) | 86 | 17.06 | -121 | 24.01 | 0 | 0.0 | 504 | 259.0 | 253.0 | 261.5 | 250.0 |
| 2025-07-31 | 8.95 (-0.05) | 1.11 (0.0) | 0.45 (0.0) | -41 | 10.88 | 0 | 0.0 | -7 | 1.86 | 377 | 260.5 | 260.0 | 264.5 | 257.5 |
| 2025-07-30 | 9.0 (+0.24) | 1.11 (0.0) | 0.45 (0.0) | 207 | 23.26 | 0 | 0.0 | 1 | 0.11 | 890 | 260.0 | 254.0 | 267.0 | 249.5 |
| 2025-07-29 | 8.76 (-0.27) | 1.11 (0.0) | 0.45 (-0.01) | -218 | 35.56 | 0 | 0.0 | -3 | 0.49 | 613 | 252.0 | 261.5 | 263.0 | 251.5 |
| 2025-07-28 | 9.03 (+0.14) | 1.11 (0.0) | 0.46 (0.0) | 133 | 23.01 | 0 | 0.0 | -2 | 0.35 | 578 | 263.5 | 259.0 | 266.5 | 257.0 |
| 2025-07-25 | 8.89 (-0.01) | 1.11 (0.0) | 0.46 (+0.01) | -1 | 0.38 | 0 | 0.0 | 5 | 1.92 | 260 | 257.0 | 261.0 | 262.0 | 256.0 |
| 2025-07-24 | 8.9 (+0.05) | 1.11 (0.0) | 0.45 (0.0) | 83 | 31.8 | 0 | 0.0 | 1 | 0.38 | 261 | 261.0 | 263.0 | 263.0 | 257.0 |
| 2025-07-23 | 8.85 (+0.1) | 1.11 (0.0) | 0.45 (+0.01) | 63 | 17.31 | 0 | 0.0 | 8 | 2.2 | 364 | 259.5 | 255.5 | 260.0 | 255.5 |
| 2025-07-22 | 8.75 (+0.09) | 1.11 (-0.79) | 0.44 (-0.05) | 70 | 6.4 | -5 | 0.46 | -39 | 3.57 | 1093 | 254.5 | 268.0 | 269.0 | 253.5 |
| 2025-07-21 | 8.66 (+0.02) | 1.9 (-0.01) | 0.49 (0.0) | 44 | 6.68 | 0 | 0.0 | 3 | 0.46 | 659 | 268.0 | 272.5 | 275.5 | 268.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.82 (+0.11) | 1.78 (+0.4) | 0.52 (+0.06) | -37 | 1.29 | 320 | 11.13 | 48 | 1.67 | 2874 | 214.0 | 218.5 | 237.0 | 207.0 |
| 2026-07-09 | 5.71 (-0.22) | 1.38 (0.0) | 0.46 (0.0) | -62 | 8.64 | 0 | 0.0 | -1 | 0.14 | 718 | 217.5 | 222.5 | 225.5 | 212.5 |
| 2026-07-03 | 5.93 (+0.58) | 1.38 (+0.01) | 0.46 (+0.01) | -26 | 2.52 | 1 | 0.1 | 4 | 0.39 | 1030 | 220.0 | 210.0 | 222.5 | 209.0 |
| 2026-06-26 | 5.35 (-0.46) | 1.37 (0.0) | 0.45 (-0.07) | -450 | 30.24 | 0 | 0.0 | -51 | 3.43 | 1488 | 210.0 | 216.0 | 219.0 | 206.5 |
| 2026-06-18 | 5.81 (-0.23) | 1.37 (0.0) | 0.52 (+0.02) | -411 | 33.47 | 0 | 0.0 | 11 | 0.9 | 1228 | 215.5 | 217.0 | 217.5 | 210.5 |
| 2026-06-12 | 6.04 (-0.86) | 1.37 (-0.01) | 0.5 (-0.07) | -650 | 15.3 | -1 | 0.02 | -53 | 1.25 | 4247 | 213.5 | 220.0 | 227.0 | 209.5 |
| 2026-06-05 | 6.9 (-0.26) | 1.38 (0.0) | 0.57 (+0.03) | -150 | 4.44 | 0 | 0.0 | 25 | 0.74 | 3381 | 237.5 | 256.0 | 259.0 | 229.5 |
| 2026-05-29 | 7.16 (+0.75) | 1.38 (+0.01) | 0.54 (+0.1) | 585 | 6.51 | 0 | 0.0 | 79 | 0.88 | 8990 | 255.0 | 234.0 | 276.0 | 234.0 |
| 2026-05-22 | 6.41 (-0.05) | 1.37 (-0.01) | 0.44 (+0.07) | 19 | 1.06 | 0 | 0.0 | 56 | 3.11 | 1798 | 228.5 | 226.0 | 235.0 | 221.5 |
| 2026-05-15 | 6.46 (-0.28) | 1.38 (0.0) | 0.37 (+0.02) | -231 | 6.46 | 0 | 0.0 | 12 | 0.34 | 3574 | 226.5 | 227.0 | 242.0 | 221.0 |
| 2026-05-08 | 6.74 (+0.13) | 1.38 (+0.01) | 0.35 (-0.02) | 80 | 2.76 | 0 | 0.0 | -11 | 0.38 | 2900 | 223.5 | 226.0 | 241.5 | 220.5 |
| 2026-04-30 | 6.61 (-0.46) | 1.37 (-0.01) | 0.37 (-0.02) | -415 | 30.07 | 0 | 0.0 | -14 | 1.01 | 1380 | 221.5 | 230.0 | 230.0 | 218.0 |
| 2026-04-24 | 7.07 (+0.02) | 1.38 (0.0) | 0.39 (-0.02) | -184 | 3.7 | 0 | 0.0 | -17 | 0.34 | 4975 | 228.0 | 231.5 | 254.5 | 223.5 |
| 2026-04-17 | 7.05 (-0.01) | 1.38 (0.0) | 0.41 (+0.02) | -92 | 6.46 | 0 | 0.0 | 10 | 0.7 | 1425 | 230.5 | 231.5 | 234.0 | 226.0 |
| 2026-04-10 | 7.06 (+0.01) | 1.38 (0.0) | 0.39 (+0.01) | -267 | 13.68 | 0 | 0.0 | 8 | 0.41 | 1952 | 231.5 | 220.0 | 238.0 | 215.0 |
| 2026-04-02 | 7.05 (-0.39) | 1.38 (+0.01) | 0.38 (-0.03) | -228 | 23.22 | 0 | 0.0 | -19 | 1.93 | 982 | 216.5 | 221.0 | 223.5 | 214.5 |
| 2026-03-27 | 7.44 (-0.09) | 1.37 (-0.01) | 0.41 (+0.02) | 63 | 2.3 | 0 | 0.0 | 15 | 0.55 | 2736 | 225.0 | 215.0 | 234.0 | 214.5 |
| 2026-03-20 | 7.53 (-1.03) | 1.38 (0.0) | 0.39 (-0.07) | -726 | 18.69 | 0 | 0.0 | -58 | 1.49 | 3885 | 226.5 | 261.5 | 262.0 | 226.0 |
| 2026-03-13 | 8.56 (+0.63) | 1.38 (+0.04) | 0.46 (+0.09) | 684 | 7.37 | 26 | 0.28 | 74 | 0.8 | 9283 | 258.5 | 220.0 | 270.0 | 213.0 |
| 2026-03-06 | 7.93 (-0.03) | 1.34 (0.0) | 0.37 (-0.06) | -153 | 5.06 | 0 | 0.0 | -45 | 1.49 | 3023 | 230.0 | 238.0 | 251.0 | 218.5 |
| 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 | 7.96 (+0.41) | 1.34 (0.0) | 0.43 (+0.05) | 491 | 22.09 | 0 | 0.0 | 41 | 1.84 | 2223 | 247.0 | 238.0 | 257.0 | 237.5 |
| 2026-02-11 | 7.55 (-0.12) | 1.34 (0.0) | 0.38 (-0.01) | -67 | 5.21 | 0 | 0.0 | -10 | 0.78 | 1286 | 238.0 | 244.5 | 249.0 | 234.0 |
| 2026-02-06 | 7.67 (0.0) | 1.34 (0.0) | 0.39 (+0.01) | -10 | 0.36 | 0 | 0.0 | 9 | 0.32 | 2783 | 239.5 | 244.0 | 252.5 | 229.0 |
| 2026-01-30 | 7.67 (+0.42) | 1.34 (0.0) | 0.38 (+0.06) | 192 | 6.24 | 0 | 0.0 | 42 | 1.36 | 3078 | 244.0 | 245.0 | 257.0 | 239.5 |
| 2026-01-23 | 7.25 (+0.76) | 1.34 (0.0) | 0.32 (-0.04) | 631 | 11.39 | 0 | 0.0 | -32 | 0.58 | 5538 | 242.0 | 219.0 | 257.0 | 219.0 |
| 2026-01-16 | 6.49 (-1.19) | 1.34 (0.0) | 0.36 (-0.23) | -1175 | 14.36 | 0 | 0.0 | -180 | 2.2 | 8185 | 219.0 | 251.0 | 265.0 | 217.5 |
| 2026-01-09 | 7.68 (-0.44) | 1.34 (0.0) | 0.59 (+0.26) | -288 | 7.31 | 0 | 0.0 | 203 | 5.15 | 3938 | 244.5 | 239.0 | 255.0 | 235.0 |
| 2026-01-02 | 8.12 (+0.09) | 1.34 (0.0) | 0.33 (-0.08) | 127 | 10.55 | 0 | 0.0 | -63 | 5.23 | 1204 | 233.5 | 234.5 | 242.0 | 226.0 |
| 2025-12-26 | 8.03 (+0.05) | 1.34 (0.0) | 0.41 (-0.01) | 78 | 4.95 | 0 | 0.0 | -7 | 0.44 | 1575 | 233.5 | 241.5 | 248.0 | 231.0 |
| 2025-12-19 | 7.98 (-0.2) | 1.34 (0.0) | 0.42 (+0.02) | -178 | 12.3 | 0 | 0.0 | 14 | 0.97 | 1447 | 240.0 | 227.5 | 244.0 | 227.5 |
| 2025-12-12 | 8.18 (-0.38) | 1.34 (0.0) | 0.4 (+0.11) | -476 | 18.06 | 0 | 0.0 | 90 | 3.41 | 2636 | 233.0 | 225.0 | 243.0 | 225.0 |
| 2025-12-05 | 8.56 (-0.15) | 1.34 (0.0) | 0.29 (+0.01) | -124 | 10.72 | 0 | 0.0 | 8 | 0.69 | 1157 | 224.5 | 214.0 | 225.0 | 209.5 |
| 2025-11-28 | 8.71 (+0.1) | 1.34 (0.0) | 0.28 (0.0) | 83 | 9.5 | 0 | 0.0 | 5 | 0.57 | 874 | 214.0 | 207.0 | 216.5 | 203.5 |
| 2025-11-21 | 8.61 (+0.32) | 1.34 (-0.41) | 0.28 (-0.01) | 365 | 24.9 | -330 | 22.51 | -8 | 0.55 | 1466 | 207.0 | 222.0 | 222.5 | 204.0 |
| 2025-11-14 | 8.29 (+0.43) | 1.75 (-0.22) | 0.29 (-0.14) | 308 | 17.6 | -173 | 9.89 | -118 | 6.74 | 1750 | 222.0 | 233.5 | 233.5 | 222.0 |
| 2025-11-07 | 7.86 (+0.06) | 1.97 (-0.12) | 0.43 (-0.01) | 63 | 8.96 | -94 | 13.37 | -10 | 1.42 | 703 | 239.5 | 248.5 | 249.5 | 237.0 |
| 2025-10-31 | 7.8 (-0.26) | 2.09 (0.0) | 0.44 (0.0) | -206 | 13.62 | 0 | 0.0 | 7 | 0.46 | 1512 | 248.0 | 250.5 | 251.5 | 242.0 |
| 2025-10-23 | 8.06 (+0.02) | 2.09 (+2.09) | 0.44 (+0.01) | 204 | 14.34 | -302 | 21.22 | 7 | 0.49 | 1423 | 248.0 | 258.0 | 259.5 | 245.0 |
| 2025-10-17 | 8.04 (+0.06) | 0.0 (0.0) | 0.43 (-0.03) | 0 | 0.0 | -721 | 16.39 | -27 | 0.61 | 4399 | 256.0 | 273.0 | 278.0 | 255.0 |
| 2025-10-09 | 7.98 (+0.04) | 0.0 (0.0) | 0.46 (+0.01) | -21 | 1.66 | -146 | 11.53 | 11 | 0.87 | 1266 | 301.0 | 307.0 | 310.0 | 298.5 |
| 2025-10-03 | 7.94 (+0.26) | 0.0 (-0.18) | 0.45 (0.0) | 295 | 16.18 | -202 | 11.08 | -6 | 0.33 | 1823 | 301.5 | 298.5 | 310.0 | 291.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 7.68 (-0.03) | 0.18 (-0.15) | 0.45 (-0.06) | 9 | 0.32 | -121 | 4.36 | -45 | 1.62 | 2777 | 295.0 | 306.0 | 316.0 | 293.0 |
| 2025-09-19 | 7.71 (+0.18) | 0.33 (-0.39) | 0.51 (-0.02) | 186 | 7.91 | -314 | 13.36 | -16 | 0.68 | 2351 | 306.5 | 302.0 | 310.0 | 300.5 |
| 2025-09-12 | 7.53 (+0.26) | 0.72 (-0.57) | 0.53 (-0.07) | 323 | 4.08 | -455 | 5.75 | -50 | 0.63 | 7912 | 305.0 | 317.5 | 345.0 | 302.5 |
| 2025-09-05 | 7.27 (-0.79) | 1.29 (+0.31) | 0.6 (+0.15) | -686 | 6.14 | 250 | 2.24 | 115 | 1.03 | 11173 | 313.0 | 293.0 | 319.0 | 291.5 |
| 2025-08-29 | 8.06 (+0.1) | 0.98 (0.0) | 0.45 (+0.01) | 51 | 1.78 | 0 | 0.0 | 10 | 0.35 | 2869 | 287.5 | 287.0 | 290.0 | 279.0 |
| 2025-08-22 | 7.96 (-0.38) | 0.98 (+0.18) | 0.44 (+0.05) | -158 | 2.99 | 140 | 2.65 | 44 | 0.83 | 5288 | 282.0 | 277.5 | 294.5 | 270.0 |
| 2025-08-15 | 8.34 (-0.18) | 0.8 (-1.33) | 0.39 (-0.34) | -367 | 2.19 | -1062 | 6.33 | -280 | 1.67 | 16767 | 274.5 | 290.0 | 320.0 | 270.0 |
| 2025-08-08 | 8.52 (-0.52) | 2.13 (+1.17) | 0.73 (+0.29) | -466 | 3.09 | 936 | 6.21 | 233 | 1.55 | 15062 | 307.0 | 258.0 | 307.0 | 252.0 |
| 2025-08-01 | 9.04 (+0.15) | 0.96 (-0.15) | 0.44 (-0.02) | 167 | 5.63 | -121 | 4.08 | -11 | 0.37 | 2964 | 259.0 | 259.0 | 267.0 | 249.5 |
| 2025-07-25 | 8.89 (+0.25) | 1.11 (-0.8) | 0.46 (-0.03) | 259 | 9.82 | -5 | 0.19 | -22 | 0.83 | 2638 | 257.0 | 272.5 | 275.5 | 253.5 |
| 2025-07-18 | 8.64 (+0.87) | 1.91 (+0.12) | 0.49 (+0.05) | 645 | 12.24 | 90 | 1.71 | 37 | 0.7 | 5270 | 272.5 | 247.5 | 273.5 | 242.5 |
| 2025-07-11 | 7.77 (+0.5) | 1.79 (0.0) | 0.44 (-0.12) | 376 | 19.62 | 0 | 0.0 | -98 | 5.11 | 1916 | 249.5 | 250.5 | 253.5 | 242.5 |
| 2025-07-04 | 7.27 (-0.26) | 1.79 (0.0) | 0.56 (-0.18) | -231 | 8.5 | 0 | 0.0 | -146 | 5.37 | 2719 | 251.0 | 255.5 | 263.5 | 248.0 |
| 2025-06-27 | 7.53 (-2.43) | 1.79 (+0.19) | 0.74 (+0.24) | -1971 | 13.34 | 154 | 1.04 | 194 | 1.31 | 14780 | 254.5 | 269.0 | 297.0 | 251.5 |
| 2025-06-20 | 9.96 (-0.23) | 1.6 (-0.21) | 0.5 (+0.03) | -317 | 3.04 | -165 | 1.58 | 25 | 0.24 | 10415 | 273.0 | 235.0 | 281.5 | 228.0 |
| 2025-06-13 | 10.19 (-0.4) | 1.81 (-0.06) | 0.47 (+0.01) | -353 | 9.86 | -50 | 1.4 | 5 | 0.14 | 3580 | 234.5 | 233.5 | 259.5 | 230.0 |
| 2025-06-06 | 10.59 (-0.53) | 1.87 (0.0) | 0.46 (+0.03) | -448 | 31.13 | 0 | 0.0 | 23 | 1.6 | 1439 | 232.5 | 245.5 | 245.5 | 231.0 |
| 2025-05-29 | 11.12 (+0.56) | 1.87 (+0.11) | 0.43 (+0.07) | 389 | 14.2 | 90 | 3.29 | 56 | 2.04 | 2739 | 247.5 | 236.0 | 248.5 | 232.0 |
| 2025-05-23 | 10.56 (+0.14) | 1.76 (-0.32) | 0.36 (-0.12) | 95 | 3.51 | -260 | 9.62 | -98 | 3.63 | 2703 | 236.0 | 244.5 | 244.5 | 228.0 |
| 2025-05-16 | 10.42 (+0.08) | 2.08 (-0.26) | 0.48 (+0.02) | 17 | 0.48 | -204 | 5.71 | 23 | 0.64 | 3571 | 244.5 | 239.0 | 258.0 | 237.0 |
| 2025-05-09 | 10.34 (0.0) | 2.34 (+0.06) | 0.46 (-0.05) | 33 | 1.95 | 45 | 2.65 | -42 | 2.48 | 1696 | 238.0 | 249.5 | 250.0 | 232.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 10.34 (+0.03) | 2.28 (0.0) | 0.51 (+0.12) | -80 | 4.75 | 0 | 0.0 | 98 | 5.82 | 1683 | 248.0 | 239.0 | 252.0 | 239.0 |
| 2025-04-25 | 10.31 (+0.43) | 2.28 (-1.0) | 0.39 (-0.03) | 273 | 8.2 | 106 | 3.19 | -25 | 0.75 | 3328 | 237.0 | 233.0 | 243.5 | 218.0 |
| 2025-04-18 | 9.88 (-0.36) | 3.28 (+0.31) | 0.42 (+0.07) | -245 | 5.79 | 253 | 5.98 | 55 | 1.3 | 4231 | 233.0 | 222.5 | 245.5 | 216.5 |
| 2025-04-11 | 10.24 (+0.04) | 2.97 (-0.25) | 0.35 (-0.18) | -51 | 1.14 | -205 | 4.57 | -147 | 3.28 | 4483 | 219.5 | 247.0 | 247.0 | 200.5 |
| 2025-04-02 | 10.2 (+0.27) | 3.22 (-0.03) | 0.53 (-0.34) | -132 | 6.44 | -19 | 0.93 | -269 | 13.12 | 2050 | 274.0 | 289.0 | 289.0 | 270.0 |
| 2025-03-28 | 9.93 (-0.48) | 3.25 (+0.43) | 0.87 (-0.11) | -263 | 9.85 | 345 | 12.92 | -93 | 3.48 | 2670 | 294.0 | 340.0 | 341.5 | 290.5 |
| 2025-03-21 | 10.41 (+0.16) | 2.82 (-0.47) | 0.98 (-0.07) | 215 | 3.21 | -379 | 5.65 | -53 | 0.79 | 6706 | 336.0 | 340.0 | 356.0 | 317.0 |
| 2025-03-14 | 10.25 (-0.1) | 3.29 (+0.42) | 1.05 (-0.05) | 318 | 5.39 | 340 | 5.76 | -39 | 0.66 | 5905 | 334.0 | 361.0 | 363.5 | 331.5 |
| 2025-03-07 | 10.35 (-0.01) | 2.87 (+1.36) | 1.1 (+0.21) | -195 | 1.14 | 1086 | 6.36 | 171 | 1.0 | 17070 | 364.0 | 320.0 | 393.0 | 316.5 |
| 2025-02-27 | 10.36 (+0.02) | 1.51 (+0.06) | 0.89 (+0.02) | -73 | 2.63 | 50 | 1.8 | 16 | 0.58 | 2776 | 320.0 | 338.0 | 345.5 | 318.5 |
| 2025-02-21 | 10.34 (-0.37) | 1.45 (+0.23) | 0.87 (+0.27) | -647 | 9.27 | 178 | 2.55 | 210 | 3.01 | 6978 | 341.0 | 328.5 | 362.0 | 321.5 |
| 2025-02-14 | 10.71 (-0.06) | 1.22 (+0.36) | 0.6 (+0.21) | -190 | 2.68 | 288 | 4.06 | 168 | 2.37 | 7097 | 331.0 | 269.5 | 338.0 | 259.0 |
| 2025-02-07 | 10.77 (-0.14) | 0.86 (-0.15) | 0.39 (0.0) | -78 | 9.24 | -118 | 13.98 | 0 | 0.0 | 844 | 284.5 | 288.0 | 290.0 | 276.0 |
| 2025-01-22 | 10.91 (-0.1) | 1.01 (+0.41) | 0.39 (+0.04) | -77 | 20.37 | -10 | 2.65 | 36 | 9.52 | 378 | 292.0 | 288.0 | 294.5 | 285.5 |
| 2025-01-17 | 11.01 (+0.02) | 0.6 (-0.12) | 0.35 (+0.01) | 32 | 3.77 | -97 | 11.43 | 2 | 0.24 | 849 | 286.0 | 294.0 | 295.0 | 285.0 |
| 2025-01-10 | 10.99 (-0.16) | 0.72 (-0.27) | 0.34 (-0.01) | -89 | 9.81 | -214 | 23.59 | -1 | 0.11 | 907 | 295.0 | 305.0 | 308.0 | 291.5 |
| 2025-01-03 | 11.15 (+0.03) | 0.99 (-0.1) | 0.35 (+0.02) | 39 | 12.34 | -82 | 25.95 | 14 | 4.43 | 316 | 303.5 | 305.5 | 308.0 | 301.0 |
| 2024-12-27 | 11.12 (+0.21) | 1.09 (-0.2) | 0.33 (+0.01) | 174 | 31.24 | -165 | 29.62 | 3 | 0.54 | 557 | 303.5 | 305.5 | 309.0 | 299.0 |
| 2024-12-20 | 10.91 (0.0) | 1.29 (-0.21) | 0.32 (-0.02) | 10 | 1.14 | -163 | 18.5 | -10 | 1.14 | 881 | 301.5 | 309.5 | 310.0 | 298.0 |
| 2024-12-13 | 10.91 (-0.02) | 1.5 (-0.16) | 0.34 (-0.02) | 5 | 0.69 | -132 | 18.11 | -13 | 1.78 | 729 | 309.0 | 322.5 | 330.0 | 308.0 |
| 2024-12-06 | 10.93 (+0.05) | 1.66 (-0.12) | 0.36 (+0.02) | 78 | 14.91 | -96 | 18.36 | 9 | 1.72 | 523 | 322.5 | 322.0 | 327.5 | 320.0 |
| 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 | 10.88 (+0.06) | 1.78 (-0.05) | 0.34 (-0.02) | 39 | 7.09 | -35 | 6.36 | -14 | 2.55 | 550 | 321.5 | 329.0 | 329.0 | 309.5 |
| 2024-11-22 | 10.82 (+0.19) | 1.83 (-0.04) | 0.36 (+0.01) | 152 | 21.08 | -38 | 5.27 | 6 | 0.83 | 721 | 326.0 | 317.0 | 329.0 | 312.5 |
| 2024-11-15 | 10.63 (-0.27) | 1.87 (0.0) | 0.35 (-0.08) | -273 | 14.31 | 0 | 0.0 | -58 | 3.04 | 1908 | 320.0 | 340.0 | 341.5 | 312.0 |
| 2024-11-08 | 10.9 (+0.17) | 1.87 (-0.03) | 0.43 (+0.04) | 124 | 8.67 | -20 | 1.4 | 28 | 1.96 | 1431 | 345.5 | 333.0 | 350.0 | 330.5 |
| 2024-11-01 | 10.73 (-0.25) | 1.9 (0.0) | 0.39 (-0.03) | -229 | 18.88 | 0 | 0.0 | -24 | 1.98 | 1213 | 335.0 | 340.0 | 346.5 | 328.5 |
| 2024-10-25 | 10.98 (+0.46) | 1.9 (-0.45) | 0.42 (-0.01) | 336 | 24.38 | -396 | 28.74 | -6 | 0.44 | 1378 | 336.0 | 332.5 | 344.0 | 330.0 |
| 2024-10-18 | 10.52 (+0.06) | 2.35 (-0.03) | 0.43 (-0.01) | 34 | 2.55 | -25 | 1.88 | -6 | 0.45 | 1332 | 332.0 | 337.5 | 345.5 | 329.5 |
| 2024-10-11 | 10.46 (-0.07) | 2.38 (-0.05) | 0.44 (-0.05) | -150 | 17.2 | -42 | 4.82 | -42 | 4.82 | 872 | 336.0 | 332.5 | 340.0 | 327.5 |
| 2024-10-04 | 10.53 (-0.09) | 2.43 (-0.13) | 0.49 (+0.03) | -87 | 7.65 | -98 | 8.62 | 23 | 2.02 | 1137 | 328.5 | 343.0 | 344.0 | 327.5 |
| 2024-09-27 | 10.62 (-0.27) | 2.56 (+0.01) | 0.46 (+0.04) | -240 | 17.73 | 3 | 0.22 | 37 | 2.73 | 1354 | 344.0 | 364.5 | 364.5 | 342.0 |
| 2024-09-20 | 10.89 (+0.12) | 2.55 (-0.07) | 0.42 (+0.03) | 71 | 3.48 | -52 | 2.55 | 20 | 0.98 | 2040 | 360.5 | 360.0 | 379.0 | 348.0 |
| 2024-09-13 | 10.77 (-0.05) | 2.62 (-0.03) | 0.39 (0.0) | -26 | 3.87 | -24 | 3.57 | 2 | 0.3 | 672 | 356.5 | 344.0 | 361.0 | 343.0 |
| 2024-09-06 | 10.82 (-0.2) | 2.65 (-0.03) | 0.39 (0.0) | -181 | 30.32 | -25 | 4.19 | 1 | 0.17 | 597 | 356.5 | 384.5 | 384.5 | 350.0 |
| 2024-08-30 | 11.02 (+0.09) | 2.68 (-0.1) | 0.39 (-0.01) | 93 | 15.87 | -80 | 13.65 | -10 | 1.71 | 586 | 381.5 | 385.0 | 391.5 | 375.0 |
| 2024-08-23 | 10.93 (+0.14) | 2.78 (+0.01) | 0.4 (0.0) | 100 | 17.92 | 3 | 0.54 | 5 | 0.9 | 558 | 384.5 | 384.0 | 391.5 | 377.5 |
| 2024-08-16 | 10.79 (+0.03) | 2.77 (0.0) | 0.4 (-0.01) | 61 | 10.95 | 1 | 0.18 | -9 | 1.62 | 557 | 384.0 | 380.0 | 387.5 | 366.5 |
| 2024-08-09 | 10.76 (-0.06) | 2.77 (-0.03) | 0.41 (+0.01) | -61 | 5.01 | -20 | 1.64 | 7 | 0.58 | 1217 | 373.0 | 363.0 | 382.5 | 346.0 |
| 2024-08-02 | 10.82 (-0.16) | 2.8 (+0.01) | 0.4 (-0.07) | -76 | 7.2 | 5 | 0.47 | -58 | 5.5 | 1055 | 379.0 | 388.5 | 407.0 | 373.0 |
| 2024-07-26 | 10.98 (-0.1) | 2.79 (+0.28) | 0.47 (-0.02) | -94 | 10.77 | 88 | 10.08 | -14 | 1.6 | 873 | 385.0 | 397.0 | 399.0 | 381.5 |
| 2024-07-19 | 11.08 (-0.44) | 2.51 (+0.33) | 0.49 (+0.01) | -387 | 27.54 | 265 | 18.86 | 6 | 0.43 | 1405 | 397.0 | 404.0 | 414.0 | 391.0 |
| 2024-07-12 | 11.52 (+0.25) | 2.18 (-0.09) | 0.48 (-0.01) | 208 | 12.58 | -72 | 4.35 | -11 | 0.67 | 1654 | 403.5 | 414.0 | 418.0 | 401.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 11.27 (-0.21) | 2.27 (-0.07) | 0.49 (+0.03) | 93 | 3.83 | -53 | 2.18 | 24 | 0.99 | 2426 | 414.0 | 433.0 | 434.0 | 411.5 |
| 2024-06-28 | 11.48 (+0.59) | 2.34 (+0.11) | 0.46 (+0.08) | 512 | 15.47 | 85 | 2.57 | 62 | 1.87 | 3310 | 425.0 | 386.0 | 428.5 | 384.0 |
| 2024-06-21 | 10.89 (-0.19) | 2.23 (-0.07) | 0.38 (+0.05) | -139 | 7.16 | -51 | 2.63 | 39 | 2.01 | 1942 | 386.0 | 386.5 | 400.5 | 380.0 |
| 2024-06-14 | 11.08 (-0.51) | 2.3 (0.0) | 0.33 (-0.06) | -401 | 31.13 | 0 | 0.0 | -45 | 3.49 | 1288 | 385.0 | 405.0 | 406.0 | 382.0 |
| 2024-06-07 | 11.59 (-0.01) | 2.3 (-0.02) | 0.39 (+0.01) | -26 | 1.32 | -21 | 1.07 | 8 | 0.41 | 1965 | 400.5 | 389.0 | 411.0 | 377.0 |
| 2024-05-31 | 11.6 (-0.2) | 2.32 (0.0) | 0.38 (0.0) | -238 | 15.28 | 0 | 0.0 | 2 | 0.13 | 1558 | 390.0 | 390.5 | 408.0 | 387.0 |
| 2024-05-24 | 11.8 (-0.14) | 2.32 (-0.39) | 0.38 (-0.01) | -4 | 0.19 | -308 | 14.39 | -5 | 0.23 | 2141 | 386.0 | 393.5 | 397.5 | 381.0 |
| 2024-05-17 | 11.94 (-0.05) | 2.71 (+0.08) | 0.39 (+0.07) | -21 | 1.39 | 83 | 5.49 | 58 | 3.83 | 1513 | 392.0 | 397.0 | 399.5 | 384.0 |
| 2024-05-10 | 11.99 (+0.21) | 2.63 (+0.01) | 0.32 (-0.11) | 140 | 8.13 | 13 | 0.76 | -92 | 5.35 | 1721 | 394.5 | 418.0 | 418.0 | 384.5 |
| 2024-05-03 | 11.78 (-0.24) | 2.62 (-0.12) | 0.43 (-0.01) | -41 | 3.31 | -95 | 7.68 | -6 | 0.49 | 1237 | 413.0 | 411.5 | 433.0 | 410.0 |
| 2024-04-26 | 12.02 (+0.2) | 2.74 (-0.12) | 0.44 (-0.22) | 118 | 4.84 | -163 | 6.68 | -175 | 7.17 | 2440 | 407.5 | 418.0 | 426.5 | 402.0 |
| 2024-04-19 | 11.82 (-0.16) | 2.86 (+0.08) | 0.66 (-0.16) | -358 | 5.29 | 63 | 0.93 | -128 | 1.89 | 6771 | 419.0 | 440.0 | 466.0 | 400.0 |
| 2024-04-12 | 11.98 (+0.22) | 2.78 (+0.09) | 0.82 (+0.16) | 142 | 3.73 | 70 | 1.84 | 132 | 3.47 | 3809 | 442.0 | 424.5 | 449.5 | 413.0 |
| 2024-04-03 | 11.76 (+0.47) | 2.69 (-0.02) | 0.66 (-0.06) | 355 | 22.96 | -12 | 0.78 | -50 | 3.23 | 1546 | 421.0 | 421.0 | 433.5 | 416.0 |
| 2024-03-29 | 11.29 (-0.48) | 2.71 (+0.82) | 0.72 (-0.05) | 127 | 2.02 | 648 | 10.32 | -40 | 0.64 | 6280 | 421.0 | 416.0 | 458.0 | 413.0 |
| 2024-03-22 | 11.77 (-0.21) | 1.89 (+0.47) | 0.77 (+0.27) | -180 | 3.97 | 367 | 8.09 | 213 | 4.7 | 4534 | 415.0 | 393.0 | 432.0 | 390.0 |
| 2024-03-15 | 11.98 (-0.07) | 1.42 (-0.51) | 0.5 (0.0) | 136 | 3.17 | -398 | 9.27 | 3 | 0.07 | 4292 | 385.0 | 373.0 | 398.0 | 368.0 |
| 2024-03-08 | 12.05 (+1.43) | 1.93 (-1.07) | 0.5 (-0.32) | 1057 | 10.81 | -853 | 8.72 | -253 | 2.59 | 9782 | 381.5 | 395.0 | 429.5 | 375.0 |
| 2024-03-01 | 10.62 (+1.67) | 3.0 (+0.17) | 0.82 (-0.2) | 1270 | 11.79 | 137 | 1.27 | -158 | 1.47 | 10774 | 391.0 | 387.5 | 415.5 | 387.0 |
| 2024-02-23 | 8.95 (+0.08) | 2.83 (+0.68) | 1.02 (+0.48) | -30 | 0.4 | 539 | 7.15 | 380 | 5.04 | 7542 | 378.0 | 343.5 | 385.0 | 331.5 |
| 2024-02-16 | 8.87 (+0.44) | 2.15 (+0.18) | 0.54 (+0.06) | 304 | 18.82 | 139 | 8.61 | 43 | 2.66 | 1615 | 342.5 | 321.5 | 347.0 | 318.0 |
| 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 | 8.43 (-0.04) | 1.97 (0.0) | 0.48 (+0.01) | -54 | 16.98 | 4 | 1.26 | 8 | 2.52 | 318 | 317.0 | 315.0 | 319.0 | 312.5 |
| 2024-02-02 | 8.47 (-0.26) | 1.97 (-0.27) | 0.47 (-0.12) | -274 | 14.77 | -216 | 11.64 | -93 | 5.01 | 1855 | 312.0 | 334.5 | 334.5 | 310.0 |
| 2024-01-26 | 8.73 (+0.11) | 2.24 (-0.66) | 0.59 (+0.11) | -16 | 0.96 | 196 | 11.76 | 89 | 5.34 | 1667 | 334.5 | 327.5 | 339.0 | 327.5 |
| 2024-01-19 | 8.62 (-0.15) | 2.9 (+0.17) | 0.48 (-0.01) | -157 | 13.93 | 133 | 11.8 | -12 | 1.06 | 1127 | 322.5 | 320.5 | 325.5 | 317.0 |
| 2024-01-12 | 8.77 (+0.08) | 2.73 (-0.38) | 0.49 (-0.02) | 53 | 5.51 | -300 | 31.19 | -13 | 1.35 | 962 | 318.0 | 321.0 | 321.0 | 308.0 |
| 2024-01-05 | 8.69 (+0.01) | 3.11 (-0.58) | 0.51 (-0.05) | 27 | 2.2 | -465 | 37.93 | -37 | 3.02 | 1226 | 320.5 | 326.0 | 326.0 | 313.0 |
| 2023-12-29 | 8.68 (+0.24) | 3.69 (-1.1) | 0.56 (+0.05) | 177 | 7.7 | -867 | 37.73 | 34 | 1.48 | 2298 | 325.5 | 323.0 | 331.0 | 314.0 |
| 2023-12-22 | 8.44 (-0.03) | 4.79 (-0.23) | 0.51 (+0.02) | 31 | 2.38 | -178 | 13.65 | 18 | 1.38 | 1304 | 320.5 | 333.5 | 336.5 | 318.0 |
| 2023-12-15 | 8.47 (-0.24) | 5.02 (+0.56) | 0.49 (-0.03) | -275 | 15.36 | 442 | 24.69 | -28 | 1.56 | 1790 | 335.0 | 333.0 | 342.0 | 329.0 |
| 2023-12-08 | 8.71 (-0.19) | 4.46 (+0.37) | 0.52 (-0.03) | -231 | 11.19 | 295 | 14.29 | -23 | 1.11 | 2065 | 334.5 | 337.0 | 342.5 | 327.5 |
| 2023-12-01 | 8.9 (+0.07) | 4.09 (-0.76) | 0.55 (-0.06) | 203 | 3.85 | -604 | 11.46 | -43 | 0.82 | 5269 | 335.0 | 360.0 | 360.5 | 333.0 |
| 2023-11-24 | 8.83 (+0.23) | 4.85 (+0.68) | 0.61 (-0.05) | 243 | 4.43 | 535 | 9.75 | -44 | 0.8 | 5486 | 360.0 | 363.5 | 364.0 | 349.0 |
| 2023-11-17 | 8.6 (+0.69) | 4.17 (+2.4) | 0.66 (+0.1) | 565 | 5.28 | 1897 | 17.71 | 81 | 0.76 | 10710 | 362.5 | 319.5 | 377.0 | 317.0 |
| 2023-11-10 | 7.91 (+0.45) | 1.77 (+0.48) | 0.56 (+0.16) | 308 | 7.52 | 382 | 9.32 | 128 | 3.12 | 4098 | 317.5 | 315.0 | 332.0 | 306.5 |
| 2023-11-03 | 7.46 (-0.64) | 1.29 (+0.13) | 0.4 (-0.03) | 11 | 0.82 | 99 | 7.41 | -26 | 1.95 | 1336 | 314.0 | 321.5 | 321.5 | 306.5 |
| 2023-10-27 | 8.1 (+0.48) | 1.16 (+0.22) | 0.43 (+0.03) | 368 | 13.96 | 372 | 14.11 | 25 | 0.95 | 2636 | 321.0 | 297.0 | 325.0 | 297.0 |
| 2023-10-20 | 7.62 (+0.16) | 0.94 (+0.01) | 0.4 (0.0) | 100 | 11.93 | 5 | 0.6 | -1 | 0.12 | 838 | 297.5 | 302.0 | 303.0 | 294.0 |
| 2023-10-13 | 7.46 (+0.25) | 0.93 (-0.08) | 0.4 (+0.03) | 122 | 13.68 | -65 | 7.29 | 24 | 2.69 | 892 | 303.0 | 301.0 | 305.0 | 297.5 |
| 2023-10-06 | 7.21 (+0.23) | 1.01 (-0.03) | 0.37 (+0.06) | 237 | 23.26 | -24 | 2.36 | 50 | 4.91 | 1019 | 299.5 | 296.5 | 300.0 | 283.5 |
| 2023-09-28 | 6.98 (+0.1) | 1.04 (+0.01) | 0.31 (0.0) | 86 | 21.66 | 8 | 2.02 | 1 | 0.25 | 397 | 293.0 | 289.0 | 297.0 | 289.0 |
| 2023-09-22 | 6.88 (+0.16) | 1.03 (-0.06) | 0.31 (+0.01) | 135 | 34.7 | -43 | 11.05 | 4 | 1.03 | 389 | 289.5 | 291.5 | 295.5 | 289.0 |
| 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 | 6.72 (+0.21) | 1.09 (0.0) | 0.3 (0.0) | 129 | 20.84 | 0 | 0.0 | 0 | 0.0 | 619 | 291.5 | 281.0 | 298.5 | 280.5 |
| 2023-09-08 | 6.51 (-0.11) | 1.09 (0.0) | 0.3 (-0.02) | -107 | 22.38 | -4 | 0.84 | -11 | 2.3 | 478 | 281.0 | 289.0 | 292.0 | 281.0 |
| 2023-09-01 | 6.62 (-0.02) | 1.09 (0.0) | 0.32 (+0.04) | -49 | 7.05 | 0 | 0.0 | 26 | 3.74 | 695 | 287.0 | 276.5 | 292.0 | 273.0 |
| 2023-08-25 | 6.64 (-0.04) | 1.09 (0.0) | 0.28 (-0.01) | -98 | 16.23 | 0 | 0.0 | -1 | 0.17 | 604 | 276.5 | 281.0 | 282.0 | 272.5 |
| 2023-08-18 | 6.68 (-0.35) | 1.09 (-0.04) | 0.29 (-0.03) | -350 | 21.62 | -30 | 1.85 | -25 | 1.54 | 1619 | 278.0 | 289.5 | 290.0 | 269.5 |
| 2023-08-11 | 7.03 (-0.39) | 1.13 (0.0) | 0.32 (-0.04) | -414 | 32.7 | 0 | 0.0 | -36 | 2.84 | 1266 | 294.0 | 308.0 | 311.5 | 290.0 |
| 2023-08-04 | 7.42 (+0.01) | 1.13 (0.0) | 0.36 (-0.02) | 65 | 2.91 | 0 | 0.0 | -14 | 0.63 | 2237 | 307.0 | 312.5 | 328.5 | 301.0 |
| 2023-07-28 | 7.41 (+0.22) | 1.13 (-0.06) | 0.38 (+0.02) | 199 | 12.0 | -45 | 2.71 | 14 | 0.84 | 1659 | 312.0 | 311.0 | 318.0 | 301.5 |
| 2023-07-21 | 7.19 (+0.61) | 1.19 (+0.09) | 0.36 (-0.04) | 209 | 11.88 | 66 | 3.75 | -27 | 1.53 | 1759 | 306.0 | 303.0 | 317.0 | 301.0 |
| 2023-07-14 | 6.58 (-0.44) | 1.1 (0.0) | 0.4 (-0.2) | -416 | 13.39 | 0 | 0.0 | -159 | 5.12 | 3107 | 301.5 | 314.0 | 314.0 | 290.0 |
| 2023-07-07 | 7.02 (+0.52) | 1.1 (-0.12) | 0.6 (+0.01) | 423 | 15.31 | -75 | 2.71 | 8 | 0.29 | 2763 | 314.0 | 319.5 | 330.0 | 311.5 |
| 2023-06-30 | 6.5 (+0.14) | 1.22 (0.0) | 0.59 (+0.02) | 159 | 8.36 | 2 | 0.11 | 14 | 0.74 | 1903 | 319.5 | 319.0 | 320.0 | 308.0 |
| 2023-06-21 | 6.36 (-0.13) | 1.22 (+0.01) | 0.57 (-0.08) | -105 | 6.54 | 10 | 0.62 | -56 | 3.49 | 1605 | 320.5 | 325.0 | 330.5 | 318.5 |
| 2023-06-16 | 6.49 (-0.47) | 1.21 (+0.05) | 0.65 (+0.05) | -386 | 5.95 | 41 | 0.63 | 39 | 0.6 | 6484 | 322.5 | 319.5 | 328.5 | 305.0 |
| 2023-06-09 | 6.96 (+0.1) | 1.16 (+0.04) | 0.6 (+0.19) | 81 | 1.45 | 34 | 0.61 | 146 | 2.6 | 5605 | 313.5 | 303.0 | 321.5 | 293.5 |
| 2023-06-02 | 6.86 (+0.05) | 1.12 (+0.05) | 0.41 (+0.06) | 37 | 1.14 | 35 | 1.08 | 52 | 1.6 | 3245 | 301.0 | 289.5 | 304.5 | 287.0 |
| 2023-05-26 | 6.81 (-0.13) | 1.07 (-0.03) | 0.35 (+0.01) | -132 | 7.82 | -21 | 1.24 | 7 | 0.41 | 1688 | 285.0 | 290.0 | 291.5 | 278.5 |
| 2023-05-19 | 6.94 (-0.29) | 1.1 (+0.06) | 0.34 (+0.09) | -91 | 4.31 | 50 | 2.37 | 74 | 3.51 | 2111 | 289.5 | 276.0 | 295.0 | 271.5 |
| 2023-05-12 | 7.23 (-0.17) | 1.04 (+0.02) | 0.25 (-0.04) | -142 | 5.67 | 19 | 0.76 | -35 | 1.4 | 2504 | 277.0 | 286.5 | 293.0 | 272.5 |
| 2023-05-05 | 7.4 (+0.12) | 1.02 (+0.08) | 0.29 (-0.01) | 44 | 4.34 | 62 | 6.12 | -3 | 0.3 | 1013 | 283.5 | 284.0 | 288.5 | 281.0 |
| 2023-04-28 | 7.28 (-0.13) | 0.94 (-0.01) | 0.3 (-0.06) | -241 | 5.53 | -11 | 0.25 | -53 | 1.22 | 4356 | 281.5 | 299.5 | 302.0 | 263.5 |
| 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 | 7.41 (-0.55) | 0.95 (+0.31) | 0.36 (-0.02) | -383 | 7.84 | 250 | 5.12 | -16 | 0.33 | 4883 | 299.5 | 300.0 | 313.0 | 293.0 |
| 2023-04-14 | 7.96 (-0.11) | 0.64 (-0.02) | 0.38 (-0.05) | -151 | 3.7 | -21 | 0.51 | -39 | 0.96 | 4079 | 298.0 | 311.0 | 311.5 | 287.0 |
| 2023-04-07 | 8.07 (-0.15) | 0.66 (0.0) | 0.43 (+0.01) | -170 | 10.71 | -1 | 0.06 | 8 | 0.5 | 1588 | 308.0 | 305.0 | 310.0 | 300.5 |
| 2023-03-31 | 8.22 (-0.54) | 0.66 (-0.12) | 0.42 (-0.01) | -467 | 10.31 | -261 | 5.76 | -8 | 0.18 | 4529 | 302.0 | 299.0 | 305.5 | 289.5 |
| 2023-03-24 | 8.76 (-1.86) | 0.78 (-0.44) | 0.43 (+0.02) | -1421 | 17.12 | -347 | 4.18 | 17 | 0.2 | 8298 | 296.5 | 320.5 | 320.5 | 287.5 |
| 2023-03-17 | 10.62 (-1.17) | 1.22 (-0.2) | 0.41 (-0.04) | -911 | 15.45 | -154 | 2.61 | -33 | 0.56 | 5897 | 317.0 | 327.0 | 333.5 | 308.0 |
| 2023-03-10 | 11.79 (-1.73) | 1.42 (-0.37) | 0.45 (-0.04) | -1323 | 19.93 | -293 | 4.41 | -35 | 0.53 | 6639 | 331.5 | 353.0 | 357.5 | 330.5 |
| 2023-03-03 | 13.52 (-0.52) | 1.79 (-0.01) | 0.49 (-0.02) | -367 | 16.56 | -8 | 0.36 | -17 | 0.77 | 2216 | 349.0 | 354.0 | 356.0 | 343.5 |
| 2023-02-24 | 14.04 (+0.22) | 1.8 (-1.0) | 0.51 (-0.17) | 289 | 2.68 | -789 | 7.3 | -129 | 1.19 | 10802 | 352.0 | 354.0 | 369.0 | 332.0 |
| 2023-02-17 | 13.82 (-0.46) | 2.8 (-0.35) | 0.68 (-0.07) | -371 | 6.81 | -270 | 4.96 | -53 | 0.97 | 5448 | 350.0 | 359.0 | 367.5 | 331.0 |
| 2023-02-10 | 14.28 (+0.87) | 3.15 (-0.37) | 0.75 (+0.25) | 683 | 6.3 | -296 | 2.73 | 194 | 1.79 | 10842 | 357.0 | 330.5 | 371.0 | 321.0 |
| 2023-02-03 | 13.41 (+0.72) | 3.52 (-1.1) | 0.5 (-0.02) | 563 | 7.1 | -864 | 10.89 | -18 | 0.23 | 7934 | 333.0 | 353.0 | 375.0 | 329.5 |
| 2023-01-17 | 12.69 (-0.34) | 4.62 (+0.11) | 0.52 (-0.07) | -280 | 9.85 | 89 | 3.13 | -50 | 1.76 | 2844 | 345.5 | 350.5 | 353.5 | 340.5 |
| 2023-01-13 | 13.03 (+1.12) | 4.51 (+0.89) | 0.59 (+0.32) | 879 | 10.81 | 702 | 8.63 | 248 | 3.05 | 8135 | 346.5 | 323.0 | 354.0 | 319.0 |
| 2023-01-06 | 11.91 (+0.09) | 3.62 (-0.18) | 0.27 (+0.11) | 79 | 1.88 | -146 | 3.47 | 88 | 2.09 | 4209 | 315.0 | 316.5 | 336.0 | 311.5 |
| 2022-12-30 | 11.82 (+1.21) | 3.8 (-0.49) | 0.16 (-0.11) | 956 | 12.97 | -55 | 0.75 | -84 | 1.14 | 7369 | 321.0 | 302.5 | 335.0 | 300.0 |
| 2022-12-23 | 10.61 (-0.84) | 4.29 (+0.22) | 0.27 (-0.1) | -671 | 11.46 | 171 | 2.92 | -82 | 1.4 | 5853 | 300.5 | 306.0 | 327.0 | 285.5 |
| 2022-12-16 | 11.45 (-1.01) | 4.07 (+0.21) | 0.37 (-0.02) | -799 | 15.13 | 168 | 3.18 | -17 | 0.32 | 5280 | 305.0 | 333.0 | 333.5 | 302.0 |
| 2022-12-09 | 12.46 (-0.6) | 3.86 (+1.29) | 0.39 (+0.04) | -476 | 3.22 | 1009 | 6.82 | 34 | 0.23 | 14799 | 330.0 | 315.0 | 356.0 | 309.5 |
| 2022-12-02 | 13.06 (-0.22) | 2.57 (+0.47) | 0.35 (-0.01) | -166 | 2.38 | 369 | 5.3 | -10 | 0.14 | 6964 | 310.0 | 299.5 | 331.5 | 294.0 |
| 2022-11-25 | 13.28 (-0.87) | 2.1 (+0.1) | 0.36 (+0.02) | -691 | 9.56 | 80 | 1.11 | 15 | 0.21 | 7227 | 300.0 | 291.5 | 314.0 | 286.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 14.15 (-1.94) | 2.0 (+0.87) | 0.34 (-0.25) | -1660 | 12.21 | 687 | 5.05 | -192 | 1.41 | 13597 | 294.5 | 310.0 | 338.0 | 294.0 |
| 2022-11-11 | 16.09 (-1.59) | 1.13 (+0.24) | 0.59 (-0.12) | -1256 | 21.75 | 185 | 3.2 | -95 | 1.65 | 5774 | 310.0 | 274.5 | 310.0 | 265.0 |
| 2022-11-04 | 17.68 (-0.77) | 0.89 (+0.21) | 0.71 (+0.17) | -608 | 29.04 | 163 | 7.78 | 133 | 6.35 | 2094 | 271.5 | 262.5 | 281.0 | 255.0 |
| 2022-10-28 | 18.45 (-0.06) | 0.68 (-0.01) | 0.54 (+0.15) | -13 | 0.64 | -8 | 0.39 | 120 | 5.88 | 2042 | 256.5 | 276.0 | 276.5 | 249.0 |
| 2022-10-21 | 18.51 (+0.2) | 0.69 (-0.02) | 0.39 (+0.03) | 154 | 8.07 | -13 | 0.68 | 24 | 1.26 | 1908 | 273.0 | 280.0 | 291.0 | 266.5 |
| 2022-10-14 | 18.31 (+0.2) | 0.71 (-0.17) | 0.36 (+0.08) | 150 | 6.03 | -131 | 5.26 | 63 | 2.53 | 2489 | 287.0 | 329.5 | 334.5 | 280.5 |
| 2022-10-07 | 18.11 (-0.12) | 0.88 (+0.08) | 0.28 (+0.11) | -94 | 4.79 | 58 | 2.96 | 82 | 4.18 | 1961 | 339.0 | 330.0 | 350.0 | 322.0 |
| 2022-09-30 | 18.23 (+0.56) | 0.8 (-0.01) | 0.17 (+0.02) | 417 | 16.26 | -3 | 0.12 | 18 | 0.7 | 2564 | 332.5 | 345.0 | 359.5 | 320.5 |
| 2022-09-23 | 17.67 (+0.24) | 0.81 (+0.09) | 0.15 (-0.25) | 129 | 2.71 | 66 | 1.39 | -193 | 4.06 | 4752 | 355.0 | 387.0 | 387.5 | 346.5 |
| 2022-09-16 | 17.43 (+0.18) | 0.72 (+0.06) | 0.4 (+0.14) | 148 | 1.78 | 46 | 0.55 | 110 | 1.32 | 8336 | 385.0 | 368.0 | 394.0 | 355.0 |
| 2022-09-08 | 17.25 (+0.69) | 0.66 (-0.17) | 0.26 (0.0) | 517 | 33.27 | -132 | 8.49 | -5 | 0.32 | 1554 | 383.5 | 388.0 | 389.0 | 349.0 |
| 2022-09-02 | 16.56 (+1.2) | 0.83 (-0.09) | 0.26 (-0.14) | 994 | 30.91 | -71 | 2.21 | -106 | 3.3 | 3216 | 388.0 | 365.0 | 396.0 | 354.0 |
| 2022-08-26 | 15.36 (+6.45) | 0.92 (+0.11) | 0.4 (-0.58) | 5011 | 30.16 | 91 | 0.55 | -460 | 2.77 | 16612 | 378.5 | 291.0 | 382.0 | 290.5 |
| 2022-08-19 | 8.91 (+0.91) | 0.81 (+0.08) | 0.98 (+0.09) | 728 | 23.28 | 61 | 1.95 | 73 | 2.33 | 3127 | 292.5 | 257.5 | 294.5 | 257.5 |
| 2022-08-12 | 8.0 (-0.14) | 0.73 (+0.04) | 0.89 (0.0) | -113 | 19.22 | 26 | 4.42 | 2 | 0.34 | 588 | 255.0 | 255.0 | 261.0 | 252.0 |
| 2022-08-05 | 8.14 (+0.02) | 0.69 (-0.07) | 0.89 (0.0) | 28 | 3.53 | -50 | 6.31 | -4 | 0.5 | 793 | 255.0 | 262.5 | 267.0 | 246.0 |
| 2022-07-29 | 8.12 (+0.11) | 0.76 (-0.01) | 0.89 (-0.01) | 74 | 14.83 | -12 | 2.4 | -9 | 1.8 | 499 | 264.0 | 268.5 | 268.5 | 256.5 |
| 2022-07-22 | 8.01 (+0.09) | 0.77 (-0.02) | 0.9 (0.0) | 81 | 8.38 | -10 | 1.03 | 4 | 0.41 | 967 | 265.0 | 256.5 | 271.0 | 253.5 |
| 2022-07-15 | 7.92 (-0.02) | 0.79 (-0.07) | 0.9 (+0.07) | -19 | 1.54 | -60 | 4.87 | 55 | 4.46 | 1233 | 256.5 | 254.5 | 262.0 | 242.0 |
| 2022-07-08 | 7.94 (-0.42) | 0.86 (-0.18) | 0.83 (+0.38) | -321 | 12.64 | -142 | 5.59 | 294 | 11.58 | 2539 | 254.5 | 239.0 | 257.5 | 228.0 |
| 2022-07-01 | 8.36 (-0.02) | 1.04 (+0.03) | 0.45 (-0.27) | -15 | 0.91 | -2 | 0.12 | -206 | 12.53 | 1644 | 239.0 | 266.5 | 274.5 | 236.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 8.38 (+0.12) | 1.01 (0.0) | 0.72 (-0.12) | 92 | 5.63 | 0 | 0.0 | -94 | 5.75 | 1634 | 263.5 | 278.5 | 279.5 | 258.0 |
| 2022-06-17 | 8.26 (+0.59) | 1.01 (-0.02) | 0.84 (+0.14) | 454 | 23.68 | -14 | 0.73 | 109 | 5.69 | 1917 | 279.5 | 288.0 | 299.5 | 275.5 |
| 2022-06-10 | 7.67 (+0.28) | 1.03 (0.0) | 0.7 (-0.02) | 219 | 9.78 | 0 | 0.0 | -18 | 0.8 | 2239 | 292.0 | 299.5 | 302.0 | 282.5 |
| 2022-06-02 | 7.39 (+0.78) | 1.03 (+0.12) | 0.72 (+0.1) | 603 | 14.66 | 95 | 2.31 | 79 | 1.92 | 4114 | 296.0 | 296.0 | 301.0 | 287.0 |
| 2022-05-27 | 6.61 (+1.13) | 0.91 (+0.06) | 0.62 (+0.08) | 886 | 28.14 | 47 | 1.49 | 64 | 2.03 | 3148 | 292.0 | 275.0 | 293.0 | 275.0 |
| 2022-05-20 | 5.48 (+0.82) | 0.85 (-0.05) | 0.54 (+0.08) | 628 | 15.83 | -45 | 1.13 | 63 | 1.59 | 3968 | 275.0 | 278.0 | 286.0 | 271.5 |
| 2022-05-13 | 4.66 (+0.77) | 0.9 (+0.17) | 0.46 (-0.11) | 611 | 22.42 | 140 | 5.14 | -89 | 3.27 | 2725 | 268.0 | 261.0 | 279.5 | 250.5 |
| 2022-05-06 | 3.89 (+0.64) | 0.73 (+0.01) | 0.57 (-0.07) | 496 | 26.83 | 0 | 0.0 | -55 | 2.97 | 1849 | 264.5 | 248.0 | 274.5 | 246.0 |
| 2022-04-29 | 3.25 (+0.06) | 0.72 (0.0) | 0.64 (-0.08) | 48 | 7.41 | 0 | 0.0 | -64 | 9.88 | 648 | 252.0 | 250.5 | 254.0 | 241.0 |
| 2022-04-22 | 3.19 (+0.18) | 0.72 (+0.14) | 0.72 (-0.02) | 137 | 13.48 | 111 | 10.93 | -15 | 1.48 | 1016 | 257.0 | 258.0 | 263.0 | 247.0 |
| 2022-04-15 | 3.01 (+0.4) | 0.58 (+0.16) | 0.74 (0.0) | 315 | 11.44 | 125 | 4.54 | 3 | 0.11 | 2754 | 253.5 | 260.5 | 270.5 | 251.0 |
| 2022-04-08 | 2.61 (0.0) | 0.42 (+0.03) | 0.74 (0.0) | -1 | 0.2 | 29 | 5.85 | 0 | 0.0 | 496 | 253.5 | 259.5 | 261.0 | 248.0 |
| 2022-04-01 | 2.61 (+0.02) | 0.39 (-0.05) | 0.74 (0.0) | 21 | 2.02 | 35 | 3.36 | 0 | 0.0 | 1041 | 259.5 | 250.0 | 259.5 | 245.5 |
| 2022-03-25 | 2.59 (-0.14) | 0.44 (-0.02) | 0.74 (0.0) | -115 | 16.06 | -11 | 1.54 | 0 | 0.0 | 716 | 249.5 | 250.0 | 252.0 | 242.0 |
| 2022-03-18 | 2.73 (-0.03) | 0.46 (+0.08) | 0.74 (-0.03) | -22 | 3.4 | 60 | 9.27 | -25 | 3.86 | 647 | 247.0 | 242.0 | 251.5 | 230.0 |
| 2022-03-11 | 2.76 (+0.04) | 0.38 (-0.05) | 0.77 (0.0) | 31 | 5.12 | -36 | 5.94 | 1 | 0.17 | 606 | 239.0 | 245.0 | 245.0 | 230.5 |
| 2022-03-04 | 2.72 (0.0) | 0.43 (0.0) | 0.77 (0.0) | 6 | 1.94 | 0 | 0.0 | 0 | 0.0 | 309 | 248.0 | 250.0 | 254.0 | 246.5 |
| 2022-02-25 | 2.72 (+0.04) | 0.43 (-0.04) | 0.77 (+0.12) | 25 | 2.15 | -33 | 2.83 | 94 | 8.07 | 1165 | 251.0 | 259.5 | 263.5 | 238.0 |
| 2022-02-18 | 2.68 (-0.07) | 0.47 (-0.01) | 0.65 (+0.03) | -55 | 5.46 | -13 | 1.29 | 19 | 1.88 | 1008 | 259.5 | 268.0 | 270.0 | 256.0 |
| 2022-02-11 | 2.75 (-0.04) | 0.48 (-0.02) | 0.62 (-0.12) | -27 | 2.15 | -8 | 0.64 | -90 | 7.18 | 1254 | 273.0 | 267.0 | 277.0 | 256.0 |
| 2022-01-26 | 2.79 (-0.04) | 0.5 (0.0) | 0.74 (+0.03) | -35 | 3.85 | 0 | 0.0 | 20 | 2.2 | 908 | 265.0 | 263.0 | 276.0 | 259.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 2.83 (+0.4) | 0.5 (0.0) | 0.71 (-0.08) | 316 | 10.59 | 0 | 0.0 | -59 | 1.98 | 2984 | 265.5 | 281.5 | 287.0 | 265.0 |
| 2022-01-14 | 2.43 (-0.11) | 0.5 (+0.23) | 0.79 (+0.25) | -89 | 2.5 | 175 | 4.91 | 193 | 5.42 | 3562 | 279.5 | 254.0 | 287.0 | 253.5 |
| 2022-01-07 | 2.54 (-0.11) | 0.27 (+0.14) | 0.54 (+0.29) | -83 | 1.65 | 110 | 2.19 | 233 | 4.64 | 5026 | 259.5 | 290.5 | 297.5 | 255.0 |
| 2021-12-30 | 2.65 (+0.02) | 0.13 (+0.13) | 0.25 (+0.25) | 11 | 0.2 | 105 | 1.93 | 194 | 3.57 | 5427 | 290.5 | 255.5 | 298.0 | 255.5 |
| 2021-12-24 | 2.63 () | 0.0 () | 0.0 () | 379 | 6.35 | 0 | 0.0 | -63 | 1.05 | 5973 | 252.5 | 265.0 | 265.0 | 248.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.82 (+0.2) | 1.78 (+0.41) | 0.52 (+0.07) | -137 | 3.17 | 321 | 7.43 | 51 | 1.18 | 4320 | 214.0 | 214.5 | 237.0 | 207.0 |
| 2026-06-30 | 5.62 (-1.54) | 1.37 (-0.01) | 0.45 (-0.09) | -1649 | 15.49 | -1 | 0.01 | -68 | 0.64 | 10649 | 214.5 | 256.0 | 259.0 | 206.5 |
| 2026-05-29 | 7.16 (+0.55) | 1.38 (+0.01) | 0.54 (+0.17) | 453 | 2.62 | 0 | 0.0 | 136 | 0.79 | 17263 | 255.0 | 226.0 | 276.0 | 220.5 |
| 2026-04-30 | 6.61 (-0.6) | 1.37 (-0.01) | 0.37 (+0.01) | -1038 | 10.27 | 0 | 0.0 | 8 | 0.08 | 10111 | 221.5 | 217.0 | 254.5 | 214.5 |
| 2026-03-31 | 7.21 (-0.75) | 1.38 (+0.04) | 0.36 (-0.07) | -280 | 1.43 | 26 | 0.13 | -54 | 0.28 | 19533 | 216.5 | 238.0 | 270.0 | 213.0 |
| 2026-02-26 | 7.96 (+0.29) | 1.34 (0.0) | 0.43 (+0.05) | 414 | 6.58 | 0 | 0.0 | 40 | 0.64 | 6293 | 247.0 | 244.0 | 257.0 | 229.0 |
| 2026-01-30 | 7.67 (-0.41) | 1.34 (0.0) | 0.38 (+0.1) | -555 | 2.62 | 0 | 0.0 | 73 | 0.34 | 21163 | 244.0 | 233.0 | 265.0 | 217.5 |
| 2025-12-31 | 8.08 (-0.63) | 1.34 (0.0) | 0.28 (0.0) | -658 | 8.66 | 0 | 0.0 | 2 | 0.03 | 7598 | 231.0 | 214.0 | 248.0 | 209.5 |
| 2025-11-28 | 8.71 (+0.91) | 1.34 (-0.75) | 0.28 (-0.16) | 819 | 17.08 | -597 | 12.45 | -131 | 2.73 | 4794 | 214.0 | 248.5 | 249.5 | 203.5 |
| 2025-10-31 | 7.8 (-0.04) | 2.09 (+1.91) | 0.44 (-0.02) | 146 | 1.44 | -1371 | 13.53 | -13 | 0.13 | 10132 | 248.0 | 298.0 | 310.0 | 242.0 |
| 2025-09-30 | 7.84 (-0.22) | 0.18 (-0.8) | 0.46 (+0.01) | -42 | 0.17 | -640 | 2.61 | 9 | 0.04 | 24507 | 298.0 | 293.0 | 345.0 | 291.0 |
| 2025-08-29 | 8.06 (-0.89) | 0.98 (-0.13) | 0.45 (0.0) | -854 | 2.11 | -107 | 0.26 | 7 | 0.02 | 40491 | 287.5 | 253.0 | 320.0 | 250.0 |
| 2025-07-31 | 8.95 (+1.26) | 1.11 (-0.68) | 0.45 (-0.18) | 998 | 6.91 | 85 | 0.59 | -147 | 1.02 | 14441 | 260.5 | 254.5 | 275.5 | 242.5 |
| 2025-06-30 | 7.69 (-3.43) | 1.79 (-0.08) | 0.63 (+0.2) | -2957 | 9.61 | -61 | 0.2 | 154 | 0.5 | 30780 | 251.5 | 245.5 | 297.0 | 228.0 |
| 2025-05-29 | 11.12 (+1.02) | 1.87 (-0.41) | 0.43 (-0.06) | 615 | 5.56 | -329 | 2.97 | -51 | 0.46 | 11067 | 247.5 | 245.5 | 258.0 | 228.0 |
| 2025-04-30 | 10.1 (-0.23) | 2.28 (-0.91) | 0.49 (-0.1) | -464 | 3.23 | 184 | 1.28 | -78 | 0.54 | 14352 | 243.0 | 274.0 | 283.5 | 200.5 |
| 2025-03-31 | 10.33 (-0.03) | 3.19 (+1.68) | 0.59 (-0.3) | 223 | 0.67 | 1343 | 4.02 | -234 | 0.7 | 33420 | 270.5 | 320.0 | 393.0 | 270.0 |
| 2025-02-27 | 10.36 (-0.55) | 1.51 (+0.5) | 0.89 (+0.5) | -988 | 5.58 | 398 | 2.25 | 394 | 2.23 | 17696 | 320.0 | 288.0 | 362.0 | 259.0 |
| 2025-01-22 | 10.91 (-0.24) | 1.01 (-0.05) | 0.39 (+0.04) | -122 | 5.36 | -383 | 16.81 | 31 | 1.36 | 2278 | 292.0 | 304.0 | 308.0 | 285.0 |
| 2024-12-31 | 11.15 (+0.27) | 1.06 (-0.72) | 0.35 (+0.01) | 294 | 10.27 | -576 | 20.11 | 9 | 0.31 | 2864 | 307.0 | 322.0 | 330.0 | 298.0 |
| 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 | 10.88 (+0.1) | 1.78 (-0.12) | 0.34 (-0.06) | -18 | 0.37 | -93 | 1.9 | -46 | 0.94 | 4893 | 321.5 | 333.5 | 350.0 | 309.5 |
| 2024-10-30 | 10.78 (+0.19) | 1.9 (-0.56) | 0.4 (-0.09) | -6 | 0.12 | -482 | 9.49 | -70 | 1.38 | 5079 | 334.5 | 335.0 | 346.5 | 327.5 |
| 2024-09-30 | 10.59 (-0.43) | 2.46 (-0.22) | 0.49 (+0.1) | -406 | 7.75 | -177 | 3.38 | 83 | 1.58 | 5239 | 332.5 | 384.5 | 384.5 | 332.0 |
| 2024-08-30 | 11.02 (+0.1) | 2.68 (-0.12) | 0.39 (-0.07) | 106 | 3.01 | -94 | 2.67 | -58 | 1.65 | 3520 | 381.5 | 399.5 | 407.0 | 346.0 |
| 2024-07-31 | 10.92 (-0.56) | 2.8 (+0.46) | 0.46 (0.0) | -169 | 2.48 | 231 | 3.39 | -2 | 0.03 | 6814 | 398.0 | 433.0 | 434.0 | 381.5 |
| 2024-06-28 | 11.48 (-0.12) | 2.34 (+0.02) | 0.46 (+0.08) | -54 | 0.63 | 13 | 0.15 | 64 | 0.75 | 8506 | 425.0 | 389.0 | 428.5 | 377.0 |
| 2024-05-31 | 11.6 (-0.38) | 2.32 (-0.41) | 0.38 (-0.09) | -215 | 2.87 | -297 | 3.96 | -64 | 0.85 | 7504 | 390.0 | 420.5 | 423.5 | 381.0 |
| 2024-04-30 | 11.98 (+0.69) | 2.73 (+0.02) | 0.47 (-0.25) | 308 | 2.02 | -52 | 0.34 | -200 | 1.31 | 15237 | 426.0 | 421.0 | 466.0 | 400.0 |
| 2024-03-29 | 11.29 (+0.88) | 2.71 (-0.49) | 0.72 (-0.2) | 1318 | 5.03 | -389 | 1.48 | -153 | 0.58 | 26204 | 421.0 | 404.0 | 458.0 | 368.0 |
| 2024-02-29 | 10.41 (+1.65) | 3.2 (+0.96) | 0.92 (+0.36) | 1031 | 5.06 | 756 | 3.71 | 279 | 1.37 | 20368 | 406.0 | 328.0 | 415.5 | 310.0 |
| 2024-01-31 | 8.76 (+0.08) | 2.24 (-1.45) | 0.56 (0.0) | -86 | 1.59 | -436 | 8.06 | 4 | 0.07 | 5407 | 327.0 | 326.0 | 339.0 | 308.0 |
| 2023-12-29 | 8.68 (-0.3) | 3.69 (-0.77) | 0.56 (+0.03) | -345 | 4.0 | -608 | 7.04 | 18 | 0.21 | 8635 | 325.5 | 343.0 | 344.0 | 314.0 |
| 2023-11-30 | 8.98 (+0.87) | 4.46 (+3.25) | 0.53 (+0.12) | 1368 | 5.45 | 2569 | 10.23 | 96 | 0.38 | 25119 | 342.5 | 311.5 | 377.0 | 306.5 |
| 2023-10-31 | 8.11 (+1.13) | 1.21 (+0.17) | 0.41 (+0.1) | 836 | 13.95 | 328 | 5.47 | 81 | 1.35 | 5992 | 311.5 | 296.5 | 325.0 | 283.5 |
| 2023-09-28 | 6.98 (+0.37) | 1.04 (-0.05) | 0.31 (0.0) | 247 | 11.62 | -39 | 1.84 | 0 | 0.0 | 2125 | 293.0 | 280.0 | 298.5 | 279.0 |
| 2023-08-31 | 6.61 (-1.27) | 1.09 (-0.04) | 0.31 (-0.11) | -1228 | 24.32 | -30 | 0.59 | -83 | 1.64 | 5049 | 280.0 | 324.0 | 324.0 | 269.5 |
| 2023-07-31 | 7.88 (+1.38) | 1.13 (-0.09) | 0.42 (-0.17) | 793 | 7.61 | -54 | 0.52 | -137 | 1.31 | 10423 | 322.5 | 319.5 | 330.0 | 290.0 |
| 2023-06-30 | 6.5 (-0.34) | 1.22 (+0.15) | 0.59 (+0.21) | -218 | 1.32 | 121 | 0.73 | 169 | 1.02 | 16557 | 319.5 | 291.5 | 330.5 | 290.0 |
| 2023-05-31 | 6.84 (-0.44) | 1.07 (+0.13) | 0.38 (+0.08) | -317 | 3.3 | 111 | 1.16 | 69 | 0.72 | 9605 | 294.0 | 284.0 | 304.5 | 271.5 |
| 2023-04-28 | 7.28 (-0.94) | 0.94 (+0.28) | 0.3 (-0.12) | -945 | 6.34 | 217 | 1.46 | -100 | 0.67 | 14908 | 281.5 | 305.0 | 313.0 | 263.5 |
| 2023-03-31 | 8.22 (-5.82) | 0.66 (-1.14) | 0.42 (-0.09) | -4489 | 16.28 | -1063 | 3.85 | -76 | 0.28 | 27580 | 302.0 | 354.0 | 357.5 | 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 | |||
| 2023-02-24 | 14.04 (+1.01) | 1.8 (-3.15) | 0.51 (-0.04) | 900 | 2.89 | -2479 | 7.97 | -28 | 0.09 | 31115 | 352.0 | 346.0 | 371.0 | 321.0 |
| 2023-01-31 | 13.03 (+1.21) | 4.95 (+1.15) | 0.55 (+0.39) | 942 | 4.93 | 905 | 4.74 | 308 | 1.61 | 19101 | 344.0 | 316.5 | 375.0 | 311.5 |
| 2022-12-30 | 11.82 (-1.53) | 3.8 (+1.33) | 0.16 (-0.22) | -1215 | 3.35 | 1375 | 3.79 | -170 | 0.47 | 36310 | 321.0 | 330.5 | 356.0 | 285.5 |
| 2022-11-30 | 13.35 (-5.04) | 2.47 (+1.76) | 0.38 (-0.17) | -4106 | 12.62 | 1377 | 4.23 | -137 | 0.42 | 32532 | 324.5 | 257.0 | 338.0 | 255.0 |
| 2022-10-31 | 18.39 (+0.16) | 0.71 (-0.09) | 0.55 (+0.38) | 147 | 1.73 | -69 | 0.81 | 298 | 3.5 | 8520 | 260.0 | 330.0 | 350.0 | 249.0 |
| 2022-09-30 | 18.23 (+2.33) | 0.8 (-0.11) | 0.17 (-0.16) | 1728 | 9.44 | -84 | 0.46 | -125 | 0.68 | 18308 | 332.5 | 392.0 | 394.0 | 320.5 |
| 2022-08-31 | 15.9 (+7.78) | 0.91 (+0.15) | 0.33 (-0.56) | 6131 | 26.38 | 118 | 0.51 | -440 | 1.89 | 23238 | 395.5 | 262.5 | 396.0 | 246.0 |
| 2022-07-29 | 8.12 (-0.06) | 0.76 (-0.28) | 0.89 (+0.23) | -42 | 0.72 | -224 | 3.85 | 186 | 3.2 | 5814 | 264.0 | 252.0 | 271.0 | 228.0 |
| 2022-06-30 | 8.18 (+1.46) | 1.04 (+0.12) | 0.66 (-0.01) | 1133 | 12.96 | 69 | 0.79 | -14 | 0.16 | 8745 | 250.5 | 287.5 | 302.0 | 250.5 |
| 2022-05-31 | 6.72 (+3.47) | 0.92 (+0.2) | 0.67 (+0.03) | 2698 | 19.38 | 152 | 1.09 | 25 | 0.18 | 13922 | 287.0 | 248.0 | 301.0 | 246.0 |
| 2022-04-29 | 3.25 (+0.69) | 0.72 (+0.36) | 0.64 (-0.1) | 540 | 10.45 | 290 | 5.61 | -76 | 1.47 | 5168 | 252.0 | 249.0 | 270.5 | 241.0 |
| 2022-03-31 | 2.56 (-0.16) | 0.36 (-0.07) | 0.74 (-0.03) | -120 | 3.91 | 23 | 0.75 | -24 | 0.78 | 3068 | 249.0 | 250.0 | 256.0 | 230.0 |
| 2022-02-25 | 2.72 (-0.07) | 0.43 (-0.07) | 0.77 (+0.03) | -57 | 1.66 | -54 | 1.58 | 23 | 0.67 | 3428 | 251.0 | 267.0 | 277.0 | 238.0 |
| 2022-01-26 | 2.79 (+0.14) | 0.5 (+0.37) | 0.74 (+0.49) | 109 | 0.87 | 285 | 2.28 | 387 | 3.1 | 12481 | 265.0 | 290.5 | 297.5 | 253.5 |
| 2021-12-30 | 2.65 () | 0.13 () | 0.25 () | 390 | 3.42 | 105 | 0.92 | 131 | 1.15 | 11401 | 290.5 | 265.0 | 298.0 | 248.0 |