- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 4.4 (-0.26) | 0.08 (0.0) | 3.76 (-0.02) | -231 | 19.54 | 0 | 0.0 | -6 | 0.51 | 1182 | 117.5 | 121.5 | 122.0 | 117.5 |
| 2026-06-02 | 4.66 (-0.11) | 0.08 (0.0) | 3.78 (+0.06) | -192 | 6.6 | 0 | 0.0 | 48 | 1.65 | 2908 | 120.0 | 119.0 | 123.0 | 117.0 |
| 2026-06-01 | 4.77 (+0.26) | 0.08 (0.0) | 3.72 (+0.02) | 232 | 19.74 | 0 | 0.0 | 14 | 1.19 | 1175 | 117.0 | 117.5 | 119.0 | 116.0 |
| 2026-05-29 | 4.51 (-0.16) | 0.08 (0.0) | 3.7 (+0.01) | -171 | 17.27 | 1 | 0.1 | 12 | 1.21 | 990 | 116.0 | 119.0 | 119.0 | 115.5 |
| 2026-05-28 | 4.67 (+0.14) | 0.08 (0.0) | 3.69 (+0.04) | -55 | 2.76 | 0 | 0.0 | 41 | 2.06 | 1990 | 115.5 | 119.0 | 123.0 | 115.0 |
| 2026-05-27 | 4.53 (-0.12) | 0.08 (0.0) | 3.65 (+0.01) | -39 | 3.21 | 0 | 0.0 | 8 | 0.66 | 1216 | 117.0 | 121.0 | 122.5 | 116.0 |
| 2026-05-26 | 4.65 (-0.26) | 0.08 (0.0) | 3.64 (+0.03) | -100 | 8.14 | 0 | 0.0 | 21 | 1.71 | 1228 | 119.0 | 121.5 | 122.5 | 117.0 |
| 2026-05-25 | 4.91 (+0.18) | 0.08 (0.0) | 3.61 (-0.05) | 267 | 19.13 | 0 | 0.0 | -42 | 3.01 | 1396 | 120.5 | 122.0 | 122.5 | 119.0 |
| 2026-05-22 | 4.73 (+0.61) | 0.08 (0.0) | 3.66 (+0.04) | 576 | 41.38 | 5 | 0.36 | 36 | 2.59 | 1392 | 119.5 | 117.0 | 120.0 | 115.5 |
| 2026-05-21 | 4.12 (+0.37) | 0.08 (-0.01) | 3.62 (+0.01) | 335 | 40.8 | -15 | 1.83 | 7 | 0.85 | 821 | 116.0 | 115.0 | 116.0 | 114.0 |
| 2026-05-20 | 3.75 (+0.13) | 0.09 (-0.01) | 3.61 (0.0) | 83 | 12.06 | -10 | 1.45 | 2 | 0.29 | 688 | 113.0 | 110.0 | 114.0 | 109.5 |
| 2026-05-19 | 3.62 (-0.27) | 0.1 (-0.02) | 3.61 (-0.01) | -283 | 29.66 | -15 | 1.57 | -7 | 0.73 | 954 | 110.0 | 110.5 | 115.0 | 109.0 |
| 2026-05-18 | 3.89 (+0.06) | 0.12 (0.0) | 3.62 (+0.01) | 58 | 8.71 | 0 | 0.0 | 9 | 1.35 | 666 | 111.0 | 110.0 | 111.0 | 107.0 |
| 2026-05-15 | 3.83 (-0.1) | 0.12 (0.0) | 3.61 (-0.02) | -16 | 1.34 | 0 | 0.0 | -14 | 1.17 | 1195 | 111.5 | 116.5 | 117.5 | 111.0 |
| 2026-05-14 | 3.93 (+0.14) | 0.12 (0.0) | 3.63 (0.0) | 134 | 15.12 | 0 | 0.0 | -4 | 0.45 | 886 | 115.5 | 117.0 | 118.5 | 114.5 |
| 2026-05-13 | 3.79 (-0.3) | 0.12 (+0.01) | 3.63 (-0.03) | -285 | 22.57 | 8 | 0.63 | -25 | 1.98 | 1263 | 115.5 | 119.0 | 119.5 | 115.5 |
| 2026-05-12 | 4.09 (+0.14) | 0.11 (0.0) | 3.66 (-0.02) | 127 | 8.93 | 0 | 0.0 | -25 | 1.76 | 1422 | 120.5 | 121.5 | 123.5 | 118.5 |
| 2026-05-11 | 3.95 (-0.1) | 0.11 (0.0) | 3.68 (0.0) | -25 | 2.02 | 6 | 0.49 | 3 | 0.24 | 1236 | 121.0 | 121.0 | 123.5 | 119.5 |
| 2026-05-08 | 4.05 (-0.09) | 0.11 (0.0) | 3.68 (-0.01) | -142 | 6.41 | 0 | 0.0 | -9 | 0.41 | 2217 | 119.5 | 120.0 | 125.5 | 117.5 |
| 2026-05-07 | 4.14 (+0.23) | 0.11 (0.0) | 3.69 (+0.02) | 127 | 8.48 | 0 | 0.0 | 20 | 1.34 | 1497 | 119.5 | 118.5 | 121.0 | 116.0 |
| 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 | |||
| 2026-05-06 | 3.91 (-0.44) | 0.11 (+0.01) | 3.67 (-0.02) | -615 | 26.45 | 7 | 0.3 | -25 | 1.08 | 2325 | 117.5 | 122.5 | 123.0 | 117.0 |
| 2026-05-05 | 4.35 (-0.2) | 0.1 (0.0) | 3.69 (+0.06) | -423 | 14.57 | 1 | 0.03 | 60 | 2.07 | 2904 | 121.0 | 117.5 | 124.5 | 117.5 |
| 2026-05-04 | 4.55 (-0.02) | 0.1 (0.0) | 3.63 (-0.01) | -246 | 18.24 | 0 | 0.0 | -7 | 0.52 | 1349 | 115.0 | 114.5 | 115.5 | 113.5 |
| 2026-04-30 | 4.57 (-0.01) | 0.1 (0.0) | 3.64 (-0.01) | -223 | 18.31 | 0 | 0.0 | -17 | 1.4 | 1218 | 116.0 | 118.0 | 120.0 | 115.5 |
| 2026-04-29 | 4.58 (-0.08) | 0.1 (0.0) | 3.65 (0.0) | 40 | 3.63 | 0 | 0.0 | 0 | 0.0 | 1103 | 118.0 | 119.0 | 120.5 | 117.0 |
| 2026-04-28 | 4.66 (-0.14) | 0.1 (0.0) | 3.65 (0.0) | -128 | 11.69 | 0 | 0.0 | 5 | 0.46 | 1095 | 119.0 | 120.5 | 122.0 | 119.0 |
| 2026-04-27 | 4.8 (-0.01) | 0.1 (0.0) | 3.65 (-0.03) | -354 | 15.99 | 0 | 0.0 | -30 | 1.36 | 2214 | 122.0 | 122.5 | 123.5 | 119.0 |
| 2026-04-24 | 4.81 (-0.24) | 0.1 (0.0) | 3.68 (+0.04) | -479 | 15.03 | 0 | 0.0 | 36 | 1.13 | 3187 | 123.5 | 124.5 | 128.0 | 119.5 |
| 2026-04-23 | 5.05 (-0.27) | 0.1 (+0.01) | 3.64 (-0.08) | -612 | 8.43 | 3 | 0.04 | -70 | 0.96 | 7257 | 123.0 | 132.0 | 134.0 | 118.5 |
| 2026-04-22 | 5.32 (-0.36) | 0.09 (0.0) | 3.72 (+0.08) | -485 | 7.28 | 0 | 0.0 | 75 | 1.13 | 6659 | 130.0 | 124.0 | 132.5 | 123.0 |
| 2026-04-21 | 5.68 (-0.27) | 0.09 (-0.01) | 3.64 (+0.03) | -197 | 6.51 | -3 | 0.1 | 21 | 0.69 | 3026 | 122.0 | 118.0 | 123.0 | 117.0 |
| 2026-04-20 | 5.95 (0.0) | 0.1 (+0.05) | 3.61 (+0.03) | -201 | 3.57 | -1 | 0.02 | 31 | 0.55 | 5636 | 117.0 | 114.0 | 123.0 | 114.0 |
| 2026-04-17 | 5.95 (-0.07) | 0.05 (0.0) | 3.58 (+0.03) | -183 | 10.91 | -1 | 0.06 | 30 | 1.79 | 1678 | 112.0 | 109.5 | 113.5 | 109.5 |
| 2026-04-16 | 6.02 (+0.08) | 0.05 (-0.01) | 3.55 (+0.03) | 76 | 4.77 | -4 | 0.25 | 24 | 1.51 | 1593 | 110.5 | 107.5 | 111.0 | 107.5 |
| 2026-04-15 | 5.94 (+0.03) | 0.06 (0.0) | 3.52 (+0.01) | 129 | 15.07 | 0 | 0.0 | 10 | 1.17 | 856 | 106.0 | 107.5 | 108.5 | 106.0 |
| 2026-04-14 | 5.91 (+0.35) | 0.06 (0.0) | 3.51 (0.0) | 289 | 35.64 | -1 | 0.12 | -1 | 0.12 | 811 | 106.0 | 106.5 | 107.5 | 106.0 |
| 2026-04-13 | 5.56 (+0.06) | 0.06 (0.0) | 3.51 (-0.01) | 38 | 5.17 | 0 | 0.0 | -7 | 0.95 | 735 | 105.0 | 104.5 | 105.5 | 102.5 |
| 2026-04-10 | 5.5 (-0.12) | 0.06 (0.0) | 3.52 (-0.01) | -66 | 8.05 | -5 | 0.61 | -2 | 0.24 | 820 | 104.5 | 107.0 | 107.0 | 104.0 |
| 2026-04-09 | 5.62 (+0.05) | 0.06 (0.0) | 3.53 (0.0) | 2 | 0.23 | 0 | 0.0 | -3 | 0.34 | 885 | 105.5 | 109.0 | 109.0 | 105.5 |
| 2026-04-08 | 5.57 (+0.36) | 0.06 (-0.01) | 3.53 (+0.03) | 302 | 28.2 | -12 | 1.12 | 19 | 1.77 | 1071 | 108.0 | 107.0 | 109.0 | 107.0 |
| 2026-04-07 | 5.21 (+0.23) | 0.07 (0.0) | 3.5 (0.0) | 365 | 46.73 | 0 | 0.0 | 6 | 0.77 | 781 | 105.5 | 103.5 | 106.5 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 4.98 (+0.05) | 0.07 (0.0) | 3.5 (0.0) | -71 | 7.65 | 0 | 0.0 | -6 | 0.65 | 928 | 102.0 | 105.5 | 106.5 | 101.5 |
| 2026-04-01 | 4.93 (+0.25) | 0.07 (0.0) | 3.5 (0.0) | 243 | 41.12 | 0 | 0.0 | 6 | 1.02 | 591 | 105.0 | 104.0 | 105.5 | 103.5 |
| 2026-03-31 | 4.68 (-0.05) | 0.07 (0.0) | 3.5 (-0.02) | -190 | 16.83 | 0 | 0.0 | -18 | 1.59 | 1129 | 101.0 | 104.0 | 106.0 | 100.5 |
| 2026-03-30 | 4.73 (-0.24) | 0.07 (0.0) | 3.52 (-0.01) | -227 | 29.75 | 0 | 0.0 | -13 | 1.7 | 763 | 105.0 | 105.5 | 106.0 | 104.5 |
| 2026-03-27 | 4.97 (+0.13) | 0.07 (0.0) | 3.53 (0.0) | 111 | 14.55 | 0 | 0.0 | 9 | 1.18 | 763 | 108.5 | 105.0 | 109.0 | 105.0 |
| 2026-03-26 | 4.84 (-0.19) | 0.07 (0.0) | 3.53 (0.0) | -200 | 16.38 | 0 | 0.0 | -12 | 0.98 | 1221 | 106.0 | 110.0 | 113.0 | 105.5 |
| 2026-03-25 | 5.03 (+0.07) | 0.07 (0.0) | 3.53 (+0.01) | 24 | 2.53 | 0 | 0.0 | 17 | 1.79 | 949 | 108.5 | 108.5 | 110.0 | 107.5 |
| 2026-03-24 | 4.96 (+0.06) | 0.07 (-0.01) | 3.52 (-0.01) | 44 | 5.02 | -9 | 1.03 | -15 | 1.71 | 877 | 105.0 | 108.5 | 110.0 | 104.5 |
| 2026-03-23 | 4.9 (-0.49) | 0.08 (0.0) | 3.53 (-0.03) | -508 | 38.2 | 0 | 0.0 | -19 | 1.43 | 1330 | 105.5 | 111.0 | 111.5 | 105.5 |
| 2026-03-20 | 5.39 (-0.26) | 0.08 (0.0) | 3.56 (+0.03) | -251 | 6.96 | 0 | 0.0 | 27 | 0.75 | 3604 | 113.0 | 105.5 | 115.5 | 105.5 |
| 2026-03-19 | 5.65 (-0.48) | 0.08 (-0.01) | 3.53 (+0.01) | -252 | 24.47 | -1 | 0.1 | 4 | 0.39 | 1030 | 105.0 | 107.0 | 109.0 | 105.0 |
| 2026-03-18 | 6.13 (-0.25) | 0.09 (0.0) | 3.52 (0.0) | -215 | 25.81 | -2 | 0.24 | 5 | 0.6 | 833 | 107.5 | 107.5 | 108.0 | 105.5 |
| 2026-03-17 | 6.38 (-0.13) | 0.09 (0.0) | 3.52 (+0.01) | 4 | 0.44 | -3 | 0.33 | 6 | 0.66 | 905 | 106.0 | 105.5 | 107.5 | 105.0 |
| 2026-03-16 | 6.51 (-0.27) | 0.09 (0.0) | 3.51 (0.0) | -151 | 23.85 | 0 | 0.0 | -2 | 0.32 | 633 | 104.0 | 106.0 | 106.0 | 103.0 |
| 2026-03-13 | 6.78 (-0.03) | 0.09 (0.0) | 3.51 (-0.01) | 100 | 9.62 | 0 | 0.0 | -8 | 0.77 | 1039 | 104.0 | 105.0 | 106.0 | 102.5 |
| 2026-03-12 | 6.81 (-0.21) | 0.09 (-0.05) | 3.52 (-0.01) | -32 | 3.52 | -44 | 4.84 | -7 | 0.77 | 909 | 105.0 | 105.5 | 108.0 | 105.0 |
| 2026-03-11 | 7.02 (+0.02) | 0.14 (0.0) | 3.53 (+0.01) | 49 | 5.04 | 0 | 0.0 | 8 | 0.82 | 972 | 107.0 | 106.0 | 108.0 | 105.5 |
| 2026-03-10 | 7.0 (0.0) | 0.14 (-0.01) | 3.52 (-0.01) | -385 | 19.97 | -6 | 0.31 | -12 | 0.62 | 1928 | 104.0 | 107.0 | 107.5 | 102.5 |
| 2026-03-09 | 7.0 (-0.28) | 0.15 (0.0) | 3.53 (-0.03) | -227 | 11.25 | 0 | 0.0 | -20 | 0.99 | 2018 | 104.0 | 103.5 | 106.0 | 103.5 |
| 2026-03-06 | 7.28 (-0.44) | 0.15 (0.0) | 3.56 (-0.01) | -500 | 40.0 | 0 | 0.0 | -9 | 0.72 | 1250 | 114.5 | 116.0 | 118.5 | 114.5 |
| 2026-03-05 | 7.72 (-0.88) | 0.15 (0.0) | 3.57 (+0.01) | -1097 | 32.76 | 0 | 0.0 | 2 | 0.06 | 3349 | 116.5 | 117.0 | 126.0 | 116.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 8.6 (-0.07) | 0.15 (0.0) | 3.56 (-0.04) | -131 | 6.47 | 0 | 0.0 | -37 | 1.83 | 2024 | 115.0 | 118.0 | 118.0 | 110.0 |
| 2026-03-03 | 8.67 (-0.1) | 0.15 (0.0) | 3.6 (-0.01) | -104 | 9.61 | 0 | 0.0 | -9 | 0.83 | 1082 | 119.5 | 122.0 | 125.5 | 119.0 |
| 2026-03-02 | 8.77 (+0.09) | 0.15 (0.0) | 3.61 (-0.01) | 146 | 17.83 | -5 | 0.61 | -7 | 0.85 | 819 | 122.0 | 120.0 | 123.5 | 118.5 |
| 2026-02-26 | 8.68 (-0.17) | 0.15 (0.0) | 3.62 (0.0) | -137 | 12.62 | 0 | 0.0 | -4 | 0.37 | 1086 | 123.5 | 123.5 | 126.5 | 123.0 |
| 2026-02-25 | 8.85 (-0.26) | 0.15 (0.0) | 3.62 (0.0) | 159 | 20.36 | -1 | 0.13 | 0 | 0.0 | 781 | 122.5 | 124.5 | 124.5 | 122.0 |
| 2026-02-24 | 9.11 (+0.25) | 0.15 (0.0) | 3.62 (0.0) | 272 | 34.47 | -1 | 0.13 | -1 | 0.13 | 789 | 123.0 | 121.5 | 124.0 | 121.5 |
| 2026-02-23 | 8.86 (+0.41) | 0.15 (0.0) | 3.62 (+0.01) | 424 | 39.37 | 0 | 0.0 | 17 | 1.58 | 1077 | 122.5 | 119.5 | 123.5 | 117.5 |
| 2026-02-11 | 8.45 (-0.04) | 0.15 (0.0) | 3.61 (+0.01) | -7 | 1.31 | 0 | 0.0 | 10 | 1.88 | 533 | 118.5 | 120.5 | 121.0 | 118.5 |
| 2026-02-10 | 8.49 (+0.02) | 0.15 (+0.01) | 3.6 (0.0) | 78 | 8.97 | 10 | 1.15 | 0 | 0.0 | 870 | 120.5 | 119.0 | 121.5 | 117.5 |
| 2026-02-09 | 8.47 (-0.49) | 0.14 (+0.02) | 3.6 (0.0) | -536 | 28.82 | 20 | 1.08 | -2 | 0.11 | 1860 | 118.0 | 124.0 | 124.5 | 118.0 |
| 2026-02-06 | 8.96 (-0.4) | 0.12 (0.0) | 3.6 (-0.05) | -492 | 12.77 | 0 | 0.0 | -46 | 1.19 | 3854 | 120.5 | 126.5 | 127.0 | 118.5 |
| 2026-02-05 | 9.36 (+0.41) | 0.12 (0.0) | 3.65 (+0.07) | 416 | 13.76 | 0 | 0.0 | 62 | 2.05 | 3024 | 129.0 | 119.0 | 129.0 | 119.0 |
| 2026-02-04 | 8.95 (-0.03) | 0.12 (0.0) | 3.58 (0.0) | -14 | 2.86 | 0 | 0.0 | 1 | 0.2 | 489 | 117.5 | 117.5 | 118.5 | 115.5 |
| 2026-02-03 | 8.98 (+0.36) | 0.12 (0.0) | 3.58 (0.0) | 335 | 37.18 | 0 | 0.0 | 5 | 0.55 | 901 | 118.5 | 117.0 | 118.5 | 114.5 |
| 2026-02-02 | 8.62 (-0.16) | 0.12 (0.0) | 3.58 (-0.01) | -191 | 15.34 | 0 | 0.0 | -14 | 1.12 | 1245 | 114.0 | 117.0 | 117.5 | 113.0 |
| 2026-01-30 | 8.78 (-0.4) | 0.12 (0.0) | 3.59 (-0.03) | -489 | 24.49 | 0 | 0.0 | -30 | 1.5 | 1997 | 119.0 | 122.5 | 122.5 | 117.0 |
| 2026-01-29 | 9.18 (-0.3) | 0.12 (+0.02) | 3.62 (0.0) | -331 | 23.43 | 20 | 1.42 | 6 | 0.42 | 1413 | 122.5 | 126.0 | 126.5 | 122.0 |
| 2026-01-28 | 9.48 (-0.01) | 0.1 (0.0) | 3.62 (0.0) | -63 | 6.83 | 0 | 0.0 | -1 | 0.11 | 922 | 125.0 | 126.0 | 129.0 | 124.5 |
| 2026-01-27 | 9.49 (-0.26) | 0.1 (0.0) | 3.62 (-0.01) | -400 | 34.31 | 0 | 0.0 | -9 | 0.77 | 1166 | 125.5 | 128.5 | 128.5 | 124.5 |
| 2026-01-26 | 9.75 (-0.04) | 0.1 (0.0) | 3.63 (+0.03) | -158 | 7.06 | 0 | 0.0 | 28 | 1.25 | 2239 | 128.5 | 123.5 | 131.5 | 123.5 |
| 2026-01-23 | 9.79 (-0.09) | 0.1 (0.0) | 3.6 (0.0) | -102 | 16.92 | 0 | 0.0 | 3 | 0.5 | 603 | 124.0 | 124.5 | 126.0 | 122.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 9.88 (-0.06) | 0.1 (0.0) | 3.6 (+0.01) | -79 | 8.12 | 0 | 0.0 | 3 | 0.31 | 973 | 123.5 | 126.5 | 127.5 | 123.0 |
| 2026-01-21 | 9.94 (-0.27) | 0.1 (-0.78) | 3.59 (-0.01) | -309 | 30.26 | 0 | 0.0 | -7 | 0.69 | 1021 | 122.0 | 125.5 | 126.5 | 122.0 |
| 2026-01-20 | 10.21 (-0.19) | 0.88 (0.0) | 3.6 (-0.01) | -173 | 12.32 | 0 | 0.0 | -8 | 0.57 | 1404 | 126.5 | 126.5 | 128.5 | 125.0 |
| 2026-01-19 | 10.4 (+0.59) | 0.88 (+0.01) | 3.61 (+0.01) | 515 | 44.36 | 15 | 1.29 | 8 | 0.69 | 1161 | 125.5 | 122.0 | 125.5 | 122.0 |
| 2026-01-16 | 9.81 (-0.48) | 0.87 (0.0) | 3.6 (0.0) | -515 | 38.58 | 0 | 0.0 | 2 | 0.15 | 1335 | 121.5 | 125.5 | 126.5 | 121.0 |
| 2026-01-15 | 10.29 (+0.01) | 0.87 (0.0) | 3.6 (0.0) | 9 | 1.32 | 0 | 0.0 | -2 | 0.29 | 683 | 124.5 | 126.5 | 127.0 | 124.0 |
| 2026-01-14 | 10.28 (+0.34) | 0.87 (0.0) | 3.6 (+0.01) | 355 | 36.56 | 1 | 0.1 | 7 | 0.72 | 971 | 125.5 | 124.5 | 127.0 | 123.5 |
| 2026-01-13 | 9.94 (-0.39) | 0.87 (+0.01) | 3.59 (-0.01) | -420 | 36.18 | 0 | 0.0 | -4 | 0.34 | 1161 | 123.0 | 129.0 | 129.0 | 122.5 |
| 2026-01-12 | 10.33 (+0.19) | 0.86 (0.0) | 3.6 (+0.01) | 236 | 28.23 | 0 | 0.0 | 3 | 0.36 | 836 | 127.5 | 125.5 | 128.0 | 125.5 |
| 2026-01-09 | 10.14 (+0.18) | 0.86 (0.0) | 3.59 (0.0) | 198 | 23.94 | 0 | 0.0 | 2 | 0.24 | 827 | 124.0 | 124.5 | 124.5 | 121.0 |
| 2026-01-08 | 9.96 (-0.07) | 0.86 (0.0) | 3.59 (-0.01) | -62 | 6.12 | 2 | 0.2 | -9 | 0.89 | 1013 | 124.0 | 129.0 | 129.5 | 124.0 |
| 2026-01-07 | 10.03 (+0.03) | 0.86 (+0.01) | 3.6 (+0.01) | 41 | 4.06 | 10 | 0.99 | 11 | 1.09 | 1009 | 128.0 | 126.0 | 128.5 | 125.5 |
| 2026-01-06 | 10.0 (+0.18) | 0.85 (0.0) | 3.59 (+0.01) | 172 | 22.84 | 0 | 0.0 | 6 | 0.8 | 753 | 125.5 | 123.5 | 126.5 | 123.5 |
| 2026-01-05 | 9.82 (+0.19) | 0.85 (0.0) | 3.58 (0.0) | 231 | 22.74 | 0 | 0.0 | 2 | 0.2 | 1016 | 123.0 | 126.0 | 126.0 | 121.0 |
| 2026-01-02 | 9.63 (-0.29) | 0.85 (0.0) | 3.58 (0.0) | -95 | 11.66 | 0 | 0.0 | -4 | 0.49 | 815 | 124.0 | 127.0 | 127.0 | 124.0 |
| 2025-12-31 | 9.92 (0.0) | 0.85 (0.0) | 3.58 (0.0) | -12 | 2.25 | 0 | 0.0 | 1 | 0.19 | 534 | 126.0 | 126.0 | 127.5 | 125.0 |
| 2025-12-30 | 9.92 (+0.16) | 0.85 (0.0) | 3.58 (-0.01) | 132 | 18.16 | 0 | 0.0 | -6 | 0.83 | 727 | 126.0 | 126.5 | 127.0 | 124.5 |
| 2025-12-29 | 9.76 (+0.02) | 0.85 (0.0) | 3.59 (0.0) | -1 | 0.17 | 0 | 0.0 | 2 | 0.33 | 600 | 126.5 | 128.5 | 128.5 | 126.0 |
| 2025-12-26 | 9.74 (-0.03) | 0.85 (0.0) | 3.59 (0.0) | -69 | 17.29 | 0 | 0.0 | -2 | 0.5 | 399 | 128.0 | 129.0 | 129.5 | 127.0 |
| 2025-12-24 | 9.77 (-0.07) | 0.85 (0.0) | 3.59 (0.0) | -98 | 22.22 | 0 | 0.0 | 0 | 0.0 | 441 | 128.5 | 131.0 | 131.5 | 128.0 |
| 2025-12-23 | 9.84 (-0.09) | 0.85 (0.0) | 3.59 (-0.01) | -117 | 24.43 | 0 | 0.0 | -11 | 2.3 | 479 | 129.5 | 133.0 | 133.0 | 129.5 |
| 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 | |||
| 2025-12-22 | 9.93 (-0.08) | 0.85 (0.0) | 3.6 (+0.01) | -2 | 0.4 | 0 | 0.0 | 6 | 1.2 | 502 | 132.0 | 130.5 | 132.0 | 130.0 |
| 2025-12-19 | 10.01 (+0.09) | 0.85 (0.0) | 3.59 (0.0) | 30 | 9.71 | 0 | 0.0 | 3 | 0.97 | 309 | 129.0 | 128.0 | 129.5 | 127.5 |
| 2025-12-18 | 9.92 (+0.01) | 0.85 (0.0) | 3.59 (-0.02) | -79 | 12.8 | 0 | 0.0 | -20 | 3.24 | 617 | 127.0 | 129.5 | 129.5 | 127.0 |
| 2025-12-17 | 9.91 (+0.01) | 0.85 (0.0) | 3.61 (-0.01) | -67 | 15.55 | 0 | 0.0 | -8 | 1.86 | 431 | 129.5 | 130.0 | 132.0 | 129.0 |
| 2025-12-16 | 9.9 (0.0) | 0.85 (0.0) | 3.62 (-0.03) | -129 | 16.71 | 0 | 0.0 | -27 | 3.5 | 772 | 129.5 | 131.5 | 131.5 | 127.5 |
| 2025-12-15 | 9.9 (+0.19) | 0.85 (0.0) | 3.65 (-0.03) | 68 | 9.19 | 0 | 0.0 | -26 | 3.51 | 740 | 131.5 | 131.5 | 133.0 | 130.0 |
| 2025-12-12 | 9.71 (+0.01) | 0.85 (0.0) | 3.68 (+0.01) | -144 | 22.93 | 0 | 0.0 | 5 | 0.8 | 628 | 133.5 | 135.5 | 137.5 | 133.0 |
| 2025-12-11 | 9.7 (+0.06) | 0.85 (0.0) | 3.67 (-0.01) | -111 | 12.71 | 0 | 0.0 | -5 | 0.57 | 873 | 135.0 | 138.0 | 139.0 | 134.5 |
| 2025-12-10 | 9.64 (0.0) | 0.85 (-0.01) | 3.68 (+0.06) | -77 | 8.09 | -5 | 0.53 | 55 | 5.78 | 952 | 136.0 | 137.0 | 140.0 | 136.0 |
| 2025-12-09 | 9.64 (-0.19) | 0.86 (0.0) | 3.62 (-0.01) | -81 | 11.19 | 0 | 0.0 | -6 | 0.83 | 724 | 136.0 | 137.5 | 137.5 | 135.0 |
| 2025-12-08 | 9.83 (+0.09) | 0.86 (0.0) | 3.63 (0.0) | 39 | 5.87 | 0 | 0.0 | -1 | 0.15 | 664 | 138.0 | 137.0 | 139.0 | 135.5 |
| 2025-12-05 | 9.74 (-0.31) | 0.86 (0.0) | 3.63 (-0.01) | -105 | 9.73 | 0 | 0.0 | -5 | 0.46 | 1079 | 137.0 | 138.0 | 138.5 | 134.5 |
| 2025-12-04 | 10.05 (-0.46) | 0.86 (0.0) | 3.64 (-0.01) | -392 | 30.67 | 0 | 0.0 | -16 | 1.25 | 1278 | 138.0 | 140.5 | 141.0 | 137.0 |
| 2025-12-03 | 10.51 (-0.58) | 0.86 (0.0) | 3.65 (+0.02) | 210 | 21.11 | 0 | 0.0 | 18 | 1.81 | 995 | 141.5 | 140.0 | 142.5 | 138.5 |
| 2025-12-02 | 11.09 (+0.12) | 0.86 (0.0) | 3.63 (-0.02) | 179 | 21.64 | 0 | 0.0 | -21 | 2.54 | 827 | 138.5 | 140.5 | 141.0 | 138.0 |
| 2025-12-01 | 10.97 (+0.38) | 0.86 (0.0) | 3.65 (-0.01) | 496 | 37.15 | 0 | 0.0 | -4 | 0.3 | 1335 | 139.5 | 141.5 | 144.5 | 139.5 |
| 2025-11-28 | 10.59 (+0.24) | 0.86 (0.0) | 3.66 (+0.02) | 303 | 47.72 | 0 | 0.0 | 14 | 2.2 | 635 | 141.5 | 140.5 | 143.0 | 139.5 |
| 2025-11-27 | 10.35 (-0.09) | 0.86 (0.0) | 3.64 (+0.01) | 145 | 17.58 | 0 | 0.0 | 8 | 0.97 | 825 | 140.0 | 141.5 | 144.0 | 140.0 |
| 2025-11-26 | 10.44 (+0.24) | 0.86 (0.0) | 3.63 (0.0) | 259 | 31.13 | 0 | 0.0 | 7 | 0.84 | 832 | 140.0 | 138.0 | 141.0 | 138.0 |
| 2025-11-25 | 10.2 (+0.15) | 0.86 (0.0) | 3.63 (+0.03) | 243 | 28.76 | 0 | 0.0 | 26 | 3.08 | 845 | 137.5 | 135.5 | 138.0 | 135.0 |
| 2025-11-24 | 10.05 (+0.15) | 0.86 (+0.02) | 3.6 (+0.01) | 144 | 19.57 | 20 | 2.72 | 7 | 0.95 | 736 | 132.5 | 130.0 | 133.0 | 129.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 9.9 (-0.31) | 0.84 (0.0) | 3.59 (-0.01) | -381 | 32.73 | 0 | 0.0 | -11 | 0.95 | 1164 | 128.0 | 131.5 | 133.0 | 127.0 |
| 2025-11-20 | 10.21 (+0.16) | 0.84 (+0.02) | 3.6 (0.0) | 207 | 22.21 | 10 | 1.07 | 8 | 0.86 | 932 | 136.0 | 134.0 | 136.0 | 132.0 |
| 2025-11-19 | 10.05 (-0.18) | 0.82 (+0.01) | 3.6 (-0.02) | -94 | 6.98 | 12 | 0.89 | -23 | 1.71 | 1347 | 129.0 | 131.0 | 134.0 | 129.0 |
| 2025-11-18 | 10.23 (+0.25) | 0.81 (+0.01) | 3.62 (-0.02) | 244 | 15.92 | 15 | 0.98 | -23 | 1.5 | 1533 | 131.5 | 135.5 | 136.5 | 130.0 |
| 2025-11-17 | 9.98 (+0.15) | 0.8 (0.0) | 3.64 (-0.03) | 187 | 18.79 | 0 | 0.0 | -24 | 2.41 | 995 | 138.0 | 137.0 | 139.0 | 136.5 |
| 2025-11-14 | 9.83 (-1.03) | 0.8 (0.0) | 3.67 (-0.05) | -910 | 37.49 | 0 | 0.0 | -45 | 1.85 | 2427 | 137.0 | 142.5 | 144.0 | 137.0 |
| 2025-11-13 | 10.86 (+0.08) | 0.8 (0.0) | 3.72 (-0.1) | 101 | 6.71 | 0 | 0.0 | -96 | 6.37 | 1506 | 145.0 | 143.0 | 146.0 | 141.0 |
| 2025-11-12 | 10.78 (-0.02) | 0.8 (0.0) | 3.82 (-0.02) | -84 | 8.57 | 0 | 0.0 | -18 | 1.84 | 980 | 143.5 | 144.0 | 146.0 | 142.5 |
| 2025-11-11 | 10.8 (-0.07) | 0.8 (0.0) | 3.84 (+0.01) | -56 | 3.44 | 0 | 0.0 | 7 | 0.43 | 1630 | 143.0 | 144.5 | 148.5 | 143.0 |
| 2025-11-10 | 10.87 (-0.17) | 0.8 (0.0) | 3.83 (-0.07) | -188 | 10.42 | 0 | 0.0 | -58 | 3.21 | 1805 | 143.5 | 145.5 | 145.5 | 141.0 |
| 2025-11-07 | 11.04 (-0.36) | 0.8 (0.0) | 3.9 (-0.01) | -626 | 27.04 | 0 | 0.0 | -12 | 0.52 | 2315 | 145.0 | 147.0 | 148.5 | 142.5 |
| 2025-11-06 | 11.4 (-0.25) | 0.8 (0.0) | 3.91 (-0.01) | -498 | 18.13 | 0 | 0.0 | -5 | 0.18 | 2747 | 148.5 | 149.0 | 149.0 | 144.5 |
| 2025-11-05 | 11.65 (-0.94) | 0.8 (-0.05) | 3.92 (-0.03) | -567 | 19.97 | -47 | 1.66 | -28 | 0.99 | 2839 | 148.0 | 146.0 | 149.5 | 144.0 |
| 2025-11-04 | 12.59 (-0.76) | 0.85 (0.0) | 3.95 (-0.07) | -697 | 18.0 | 0 | 0.0 | -66 | 1.7 | 3873 | 149.0 | 155.5 | 155.5 | 148.5 |
| 2025-11-03 | 13.35 (+0.02) | 0.85 (0.0) | 4.02 (+0.02) | -232 | 2.98 | 0 | 0.0 | 18 | 0.23 | 7790 | 155.5 | 164.0 | 165.5 | 154.0 |
| 2025-10-31 | 13.33 (-0.25) | 0.85 (0.0) | 4.0 (-0.37) | -148 | 2.45 | 0 | 0.0 | -347 | 5.75 | 6035 | 154.5 | 162.0 | 162.0 | 154.0 |
| 2025-10-30 | 13.58 (+2.31) | 0.85 (0.0) | 4.37 (+0.05) | 1723 | 16.4 | 0 | 0.0 | 52 | 0.5 | 10505 | 160.0 | 152.0 | 164.5 | 152.0 |
| 2025-10-29 | 11.27 (+0.39) | 0.85 (0.0) | 4.32 (+0.2) | 465 | 24.92 | 0 | 0.0 | 187 | 10.02 | 1866 | 151.0 | 148.0 | 152.0 | 148.0 |
| 2025-10-28 | 10.88 (-0.91) | 0.85 (0.0) | 4.12 (-0.03) | -484 | 38.97 | 0 | 0.0 | -38 | 3.06 | 1242 | 146.5 | 150.0 | 150.5 | 146.0 |
| 2025-10-27 | 11.79 (+0.44) | 0.85 (0.0) | 4.15 (+0.07) | 239 | 15.94 | 0 | 0.0 | 76 | 5.07 | 1499 | 149.5 | 149.0 | 151.5 | 148.5 |
| 2025-10-23 | 11.35 (-0.77) | 0.85 (-0.37) | 4.08 (-0.07) | -843 | 36.38 | -346 | 14.93 | -67 | 2.89 | 2317 | 146.5 | 150.5 | 150.5 | 146.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 12.12 (+0.22) | 1.22 (+1.22) | 4.15 (-0.03) | 475 | 18.62 | -525 | 20.58 | -33 | 1.29 | 2551 | 151.5 | 150.5 | 155.5 | 148.0 |
| 2025-10-21 | 11.9 (+0.13) | 0.0 (0.0) | 4.18 (+0.05) | 175 | 7.36 | -229 | 9.63 | 50 | 2.1 | 2379 | 150.0 | 149.0 | 152.0 | 148.5 |
| 2025-10-20 | 11.77 (-0.64) | 0.0 (-0.26) | 4.13 (+0.1) | -510 | 15.45 | -259 | 7.84 | 93 | 2.82 | 3302 | 149.0 | 149.5 | 150.5 | 144.5 |
| 2025-10-17 | 12.41 (-0.22) | 0.26 (0.0) | 4.03 (0.0) | -257 | 19.98 | 0 | 0.0 | -4 | 0.31 | 1286 | 149.0 | 151.5 | 151.5 | 148.0 |
| 2025-10-16 | 12.63 (+0.35) | 0.26 (0.0) | 4.03 (+0.03) | 296 | 10.45 | 0 | 0.0 | 31 | 1.09 | 2833 | 152.5 | 148.5 | 154.5 | 148.0 |
| 2025-10-15 | 12.28 (-1.26) | 0.26 (0.0) | 4.0 (-0.11) | -1164 | 45.75 | 0 | 0.0 | -106 | 4.17 | 2544 | 147.0 | 152.0 | 152.0 | 146.5 |
| 2025-10-14 | 13.54 (-0.41) | 0.26 (0.0) | 4.11 (-0.22) | -188 | 5.16 | 0 | 0.0 | -198 | 5.43 | 3646 | 150.5 | 158.5 | 160.5 | 150.0 |
| 2025-10-13 | 13.95 (-0.14) | 0.26 (0.0) | 4.33 (-0.34) | 70 | 1.18 | 0 | 0.0 | -313 | 5.27 | 5937 | 155.5 | 160.5 | 165.5 | 153.0 |
| 2025-10-09 | 14.09 (+1.24) | 0.26 (0.0) | 4.67 (+0.41) | 1360 | 11.52 | 0 | 0.0 | 378 | 3.2 | 11806 | 166.5 | 160.0 | 171.0 | 158.0 |
| 2025-10-08 | 12.85 (+1.52) | 0.26 (0.0) | 4.26 (+0.16) | 1237 | 21.04 | 0 | 0.0 | 139 | 2.36 | 5879 | 158.5 | 150.0 | 159.5 | 147.0 |
| 2025-10-07 | 11.33 (+0.65) | 0.26 (0.0) | 4.1 (+0.06) | 671 | 35.84 | 0 | 0.0 | 65 | 3.47 | 1872 | 150.5 | 147.5 | 153.0 | 147.5 |
| 2025-10-03 | 10.68 (-0.18) | 0.26 (0.0) | 4.04 (0.0) | -5 | 0.65 | 0 | 0.0 | -2 | 0.26 | 775 | 147.5 | 148.0 | 148.5 | 145.0 |
| 2025-10-02 | 10.86 (+0.12) | 0.26 (0.0) | 4.04 (-0.17) | 141 | 17.36 | 0 | 0.0 | -154 | 18.97 | 812 | 147.0 | 149.0 | 149.5 | 146.0 |
| 2025-10-01 | 10.74 (+0.19) | 0.26 (0.0) | 4.21 (-0.04) | 178 | 15.17 | 0 | 0.0 | -45 | 3.84 | 1173 | 147.5 | 149.0 | 152.0 | 147.0 |
| 2025-09-30 | 10.55 (+0.4) | 0.26 (0.0) | 4.25 (+0.07) | 325 | 32.02 | 0 | 0.0 | 71 | 7.0 | 1015 | 148.5 | 144.0 | 148.5 | 143.0 |
| 2025-09-26 | 10.15 (-0.13) | 0.26 (0.0) | 4.18 (-0.22) | -218 | 12.44 | 0 | 0.0 | -210 | 11.98 | 1753 | 143.0 | 149.0 | 149.0 | 142.0 |
| 2025-09-25 | 10.28 (+0.13) | 0.26 (0.0) | 4.4 (0.0) | 93 | 11.79 | 0 | 0.0 | 0 | 0.0 | 789 | 149.0 | 149.5 | 151.5 | 148.5 |
| 2025-09-24 | 10.15 (-0.11) | 0.26 (0.0) | 4.4 (-0.1) | -171 | 11.41 | 0 | 0.0 | -93 | 6.2 | 1499 | 150.0 | 150.0 | 151.5 | 147.5 |
| 2025-09-23 | 10.26 (-0.54) | 0.26 (0.0) | 4.5 (-0.11) | -646 | 23.36 | 0 | 0.0 | -92 | 3.33 | 2765 | 151.5 | 155.0 | 156.5 | 150.5 |
| 2025-09-22 | 10.8 (-0.39) | 0.26 (0.0) | 4.61 (+0.2) | -395 | 8.1 | 0 | 0.0 | 176 | 3.61 | 4875 | 156.5 | 153.5 | 162.0 | 151.0 |
| 2025-09-19 | 11.19 (+0.06) | 0.26 (0.0) | 4.41 (-0.27) | 105 | 6.55 | 0 | 0.0 | -246 | 15.35 | 1603 | 152.0 | 152.0 | 153.0 | 148.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 11.13 (+0.63) | 0.26 (-0.01) | 4.68 (+0.49) | 552 | 16.86 | -2 | 0.06 | 453 | 13.84 | 3274 | 152.0 | 148.0 | 156.0 | 146.5 |
| 2025-09-17 | 10.5 (-0.01) | 0.27 (-0.41) | 4.19 (+0.04) | -57 | 2.59 | -377 | 17.13 | 39 | 1.77 | 2201 | 146.5 | 149.0 | 152.5 | 146.0 |
| 2025-09-16 | 10.51 (+0.22) | 0.68 (0.0) | 4.15 (+0.02) | 218 | 30.49 | 0 | 0.0 | 21 | 2.94 | 715 | 149.0 | 147.5 | 149.0 | 146.0 |
| 2025-09-15 | 10.29 (-0.06) | 0.68 (0.0) | 4.13 (+0.01) | -46 | 5.23 | 0 | 0.0 | 5 | 0.57 | 880 | 147.0 | 148.5 | 149.0 | 144.5 |
| 2025-09-12 | 10.35 (+0.22) | 0.68 (0.0) | 4.12 (-0.02) | 155 | 14.79 | 0 | 0.0 | -18 | 1.72 | 1048 | 148.5 | 147.5 | 149.5 | 146.5 |
| 2025-09-11 | 10.13 (+0.31) | 0.68 (0.0) | 4.14 (-0.27) | 187 | 7.0 | 0 | 0.0 | -251 | 9.39 | 2672 | 146.5 | 152.0 | 153.0 | 145.5 |
| 2025-09-10 | 9.82 (-0.26) | 0.68 (0.0) | 4.41 (-0.18) | -384 | 16.05 | 0 | 0.0 | -161 | 6.73 | 2392 | 151.5 | 156.0 | 156.0 | 150.0 |
| 2025-09-09 | 10.08 (+0.02) | 0.68 (0.0) | 4.59 (-0.28) | -123 | 4.01 | 0 | 0.0 | -258 | 8.4 | 3070 | 153.5 | 158.0 | 158.0 | 152.0 |
| 2025-09-08 | 10.06 (+0.51) | 0.68 (+0.12) | 4.87 (+0.8) | 260 | 4.16 | 110 | 1.76 | 738 | 11.8 | 6253 | 155.0 | 152.0 | 159.5 | 152.0 |
| 2025-09-05 | 9.55 (-0.02) | 0.56 (0.0) | 4.07 (+0.01) | -400 | 14.86 | 0 | 0.0 | 8 | 0.3 | 2692 | 149.5 | 150.0 | 152.0 | 147.0 |
| 2025-09-04 | 9.57 (-0.67) | 0.56 (+0.13) | 4.06 (+0.25) | -1360 | 10.57 | 114 | 0.89 | 230 | 1.79 | 12870 | 150.0 | 164.0 | 164.0 | 150.0 |
| 2025-09-03 | 10.24 (+1.12) | 0.43 (0.0) | 3.81 (+0.08) | 833 | 11.28 | 0 | 0.0 | 74 | 1.0 | 7382 | 160.5 | 150.0 | 160.5 | 149.5 |
| 2025-09-02 | 9.12 (-0.23) | 0.43 (0.0) | 3.73 (+0.01) | -627 | 12.59 | 0 | 0.0 | 2 | 0.04 | 4982 | 146.0 | 149.0 | 157.0 | 144.5 |
| 2025-09-01 | 9.35 (+0.56) | 0.43 (0.0) | 3.72 (-0.12) | 298 | 9.27 | -1 | 0.03 | -103 | 3.2 | 3216 | 146.5 | 152.5 | 152.5 | 142.0 |
| 2025-08-29 | 8.79 (-1.72) | 0.43 (-0.01) | 3.84 (-0.1) | -1564 | 19.03 | -2 | 0.02 | -93 | 1.13 | 8220 | 151.5 | 163.0 | 164.5 | 150.0 |
| 2025-08-28 | 10.51 (-0.81) | 0.44 (0.0) | 3.94 (+0.29) | -708 | 15.85 | -1 | 0.02 | 264 | 5.91 | 4466 | 158.0 | 146.5 | 158.0 | 143.0 |
| 2025-08-27 | 11.32 (+0.1) | 0.44 (0.0) | 3.65 (+0.03) | 84 | 6.79 | 0 | 0.0 | 25 | 2.02 | 1237 | 145.0 | 144.0 | 146.0 | 143.5 |
| 2025-08-26 | 11.22 (-0.32) | 0.44 (0.0) | 3.62 (0.0) | -260 | 25.9 | 0 | 0.0 | 8 | 0.8 | 1004 | 143.5 | 146.0 | 146.5 | 143.5 |
| 2025-08-25 | 11.54 (-0.08) | 0.44 (+0.17) | 3.62 (+0.01) | -31 | 3.52 | 158 | 17.93 | 5 | 0.57 | 881 | 144.5 | 144.0 | 145.5 | 143.0 |
| 2025-08-22 | 11.62 (+0.03) | 0.27 (0.0) | 3.61 (-0.01) | 110 | 7.83 | 0 | 0.0 | -14 | 1.0 | 1404 | 140.0 | 143.5 | 144.0 | 139.5 |
| 2025-08-21 | 11.59 (-0.2) | 0.27 (0.0) | 3.62 (-0.02) | -156 | 11.48 | 0 | 0.0 | -17 | 1.25 | 1359 | 143.0 | 146.0 | 148.0 | 142.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 11.79 (+0.01) | 0.27 (+0.12) | 3.64 (-0.05) | 76 | 3.67 | 104 | 5.02 | -40 | 1.93 | 2072 | 143.5 | 142.0 | 146.0 | 141.0 |
| 2025-08-19 | 11.78 (-1.65) | 0.15 (-0.01) | 3.69 (+0.05) | -1487 | 34.53 | -2 | 0.05 | 43 | 1.0 | 4306 | 144.5 | 146.0 | 152.5 | 142.5 |
| 2025-08-18 | 13.43 (+0.09) | 0.16 (0.0) | 3.64 (-0.16) | 311 | 12.2 | 0 | 0.0 | -144 | 5.65 | 2550 | 144.0 | 149.0 | 149.0 | 143.0 |
| 2025-08-15 | 13.34 (+0.13) | 0.16 (-0.13) | 3.8 (0.0) | 182 | 5.43 | -128 | 3.82 | -4 | 0.12 | 3350 | 148.0 | 151.0 | 151.0 | 145.5 |
| 2025-08-14 | 13.21 (+0.17) | 0.29 (0.0) | 3.8 (+0.01) | 178 | 8.4 | 0 | 0.0 | 14 | 0.66 | 2118 | 150.5 | 153.5 | 154.0 | 150.5 |
| 2025-08-13 | 13.04 (+0.41) | 0.29 (0.0) | 3.79 (-0.03) | 515 | 13.42 | 0 | 0.0 | -28 | 0.73 | 3837 | 153.5 | 157.0 | 159.5 | 149.5 |
| 2025-08-12 | 12.63 (-0.16) | 0.29 (-0.09) | 3.82 (-0.04) | 300 | 6.82 | -79 | 1.79 | -44 | 1.0 | 4402 | 156.0 | 156.0 | 160.5 | 152.5 |
| 2025-08-11 | 12.79 (-0.48) | 0.38 (+0.06) | 3.86 (+0.19) | -579 | 6.89 | 51 | 0.61 | 175 | 2.08 | 8407 | 156.5 | 156.0 | 164.0 | 155.0 |
| 2025-08-08 | 13.27 (+1.0) | 0.32 (+0.24) | 3.67 (-0.16) | 657 | 4.35 | 227 | 1.5 | -146 | 0.97 | 15106 | 153.0 | 157.5 | 164.5 | 152.0 |
| 2025-08-07 | 12.27 (+2.39) | 0.08 (+0.08) | 3.83 (+0.05) | 2343 | 20.9 | 69 | 0.62 | 45 | 0.4 | 11208 | 150.5 | 137.5 | 150.5 | 137.0 |
| 2025-08-06 | 9.88 (+0.39) | 0.0 (0.0) | 3.78 (+0.14) | 488 | 7.86 | 0 | 0.0 | 134 | 2.16 | 6207 | 137.0 | 131.0 | 141.5 | 128.5 |
| 2025-08-05 | 9.49 (+0.54) | 0.0 (-0.63) | 3.64 (+0.01) | 527 | 9.62 | -578 | 10.55 | 5 | 0.09 | 5478 | 132.0 | 134.5 | 136.0 | 131.0 |
| 2025-08-04 | 8.95 (-0.43) | 0.63 (+0.28) | 3.63 (+0.03) | -466 | 3.22 | 256 | 1.77 | 25 | 0.17 | 14467 | 133.0 | 129.0 | 135.0 | 128.0 |
| 2025-08-01 | 9.38 (+1.52) | 0.35 (0.0) | 3.6 (+0.14) | 1366 | 29.56 | -2 | 0.04 | 135 | 2.92 | 4621 | 128.0 | 114.5 | 128.0 | 114.0 |
| 2025-07-31 | 7.86 (+0.06) | 0.35 (+0.32) | 3.46 (+0.01) | -349 | 19.45 | 300 | 16.72 | 9 | 0.5 | 1794 | 116.5 | 116.5 | 119.5 | 115.5 |
| 2025-07-30 | 7.8 (-0.07) | 0.03 (0.0) | 3.45 (-0.07) | -137 | 10.51 | 0 | 0.0 | -63 | 4.83 | 1303 | 115.5 | 117.5 | 117.5 | 114.0 |
| 2025-07-29 | 7.87 (-0.5) | 0.03 (0.0) | 3.52 (-0.04) | -554 | 40.26 | -1 | 0.07 | -43 | 3.12 | 1376 | 116.5 | 119.0 | 120.5 | 116.0 |
| 2025-07-28 | 8.37 (-0.42) | 0.03 (0.0) | 3.56 (-0.18) | -436 | 21.66 | 0 | 0.0 | -162 | 8.05 | 2013 | 119.0 | 122.5 | 122.5 | 119.0 |
| 2025-07-25 | 8.79 (-0.88) | 0.03 (0.0) | 3.74 (+0.11) | -1026 | 17.12 | -2 | 0.03 | 103 | 1.72 | 5993 | 122.5 | 121.5 | 129.0 | 121.0 |
| 2025-07-24 | 9.67 (+0.12) | 0.03 (0.0) | 3.63 (-0.02) | 124 | 22.14 | 0 | 0.0 | -23 | 4.11 | 560 | 120.5 | 121.0 | 121.5 | 118.0 |
| 2025-07-23 | 9.55 (+0.4) | 0.03 (0.0) | 3.65 (+0.01) | 379 | 43.12 | 0 | 0.0 | 8 | 0.91 | 879 | 120.0 | 117.0 | 120.5 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 9.15 (-0.34) | 0.03 (-1.26) | 3.64 (0.0) | -258 | 25.44 | 0 | 0.0 | -1 | 0.1 | 1014 | 116.0 | 122.0 | 122.0 | 116.0 |
| 2025-07-21 | 9.49 (+0.04) | 1.29 (0.0) | 3.64 (-0.01) | 75 | 13.66 | 0 | 0.0 | -3 | 0.55 | 549 | 121.0 | 122.0 | 122.5 | 120.0 |
| 2025-07-18 | 9.45 (-0.03) | 1.29 (0.0) | 3.65 (+0.01) | 14 | 2.33 | 0 | 0.0 | 9 | 1.5 | 602 | 122.0 | 122.5 | 123.0 | 120.5 |
| 2025-07-17 | 9.48 (+0.11) | 1.29 (0.0) | 3.64 (+0.03) | 32 | 3.3 | 0 | 0.0 | 23 | 2.37 | 970 | 121.0 | 121.5 | 123.5 | 120.0 |
| 2025-07-16 | 9.37 (+0.35) | 1.29 (0.0) | 3.61 (0.0) | 356 | 41.88 | 0 | 0.0 | 4 | 0.47 | 850 | 120.0 | 118.0 | 121.0 | 118.0 |
| 2025-07-15 | 9.02 (-0.09) | 1.29 (0.0) | 3.61 (0.0) | -24 | 5.05 | 0 | 0.0 | -1 | 0.21 | 475 | 117.5 | 118.5 | 119.0 | 117.0 |
| 2025-07-14 | 9.11 (-0.16) | 1.29 (0.0) | 3.61 (-0.01) | -194 | 26.83 | 0 | 0.0 | -10 | 1.38 | 723 | 117.0 | 120.0 | 121.0 | 117.0 |
| 2025-07-11 | 9.27 (+0.3) | 1.29 (+0.02) | 3.62 (+0.08) | 316 | 29.92 | 15 | 1.42 | 79 | 7.48 | 1056 | 120.5 | 118.0 | 122.0 | 117.5 |
| 2025-07-10 | 8.97 (+0.03) | 1.27 (0.0) | 3.54 (0.0) | 27 | 3.78 | 0 | 0.0 | -4 | 0.56 | 714 | 117.0 | 118.0 | 120.0 | 116.5 |
| 2025-07-09 | 8.94 (+0.01) | 1.27 (0.0) | 3.54 (0.0) | 18 | 3.03 | 0 | 0.0 | 1 | 0.17 | 594 | 118.0 | 116.0 | 118.0 | 114.0 |
| 2025-07-08 | 8.93 (+0.01) | 1.27 (0.0) | 3.54 (-0.04) | -42 | 4.21 | -1 | 0.1 | -37 | 3.71 | 998 | 115.5 | 116.0 | 116.0 | 112.0 |
| 2025-07-07 | 8.92 (-0.09) | 1.27 (0.0) | 3.58 (0.0) | -107 | 16.19 | 0 | 0.0 | -2 | 0.3 | 661 | 116.0 | 118.5 | 118.5 | 114.0 |
| 2025-07-04 | 9.01 (-0.53) | 1.27 (0.0) | 3.58 (-0.01) | -427 | 35.82 | 0 | 0.0 | -12 | 1.01 | 1192 | 118.0 | 123.0 | 123.5 | 117.5 |
| 2025-07-03 | 9.54 (+0.04) | 1.27 (0.0) | 3.59 (+0.12) | 107 | 6.35 | 0 | 0.0 | 118 | 7.01 | 1684 | 121.5 | 119.5 | 124.5 | 119.0 |
| 2025-07-02 | 9.5 (0.0) | 1.27 (0.0) | 3.47 (+0.01) | 23 | 5.81 | 0 | 0.0 | 2 | 0.51 | 396 | 117.5 | 118.0 | 119.5 | 117.0 |
| 2025-07-01 | 9.5 (+0.04) | 1.27 (0.0) | 3.46 (+0.01) | -12 | 2.11 | 0 | 0.0 | 5 | 0.88 | 570 | 118.0 | 118.5 | 120.5 | 117.5 |
| 2025-06-30 | 9.46 (-0.21) | 1.27 (0.0) | 3.45 (-0.01) | -263 | 27.37 | 0 | 0.0 | -4 | 0.42 | 961 | 118.0 | 123.0 | 124.0 | 118.0 |
| 2025-06-27 | 9.67 (+0.15) | 1.27 (-0.01) | 3.46 (+0.04) | 105 | 10.28 | -4 | 0.39 | 37 | 3.62 | 1021 | 121.5 | 122.0 | 123.5 | 121.0 |
| 2025-06-26 | 9.52 (+0.18) | 1.28 (0.0) | 3.42 (-0.01) | 171 | 18.15 | 0 | 0.0 | -6 | 0.64 | 942 | 120.5 | 122.0 | 123.5 | 120.5 |
| 2025-06-25 | 9.34 (+0.09) | 1.28 (0.0) | 3.43 (+0.01) | 148 | 18.27 | 0 | 0.0 | 7 | 0.86 | 810 | 120.5 | 121.0 | 121.5 | 118.5 |
| 2025-06-24 | 9.25 (+0.64) | 1.28 (0.0) | 3.42 (0.0) | 546 | 39.39 | 0 | 0.0 | 0 | 0.0 | 1386 | 119.0 | 116.0 | 120.0 | 116.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 8.61 (-0.09) | 1.28 (0.0) | 3.42 (0.0) | -88 | 7.08 | 0 | 0.0 | 0 | 0.0 | 1243 | 114.0 | 113.5 | 114.0 | 110.0 |
| 2025-06-20 | 8.7 (-0.19) | 1.28 (0.0) | 3.42 (0.0) | -176 | 8.74 | 0 | 0.0 | -2 | 0.1 | 2014 | 116.0 | 117.5 | 117.5 | 112.5 |
| 2025-06-19 | 8.89 (-0.82) | 1.28 (0.0) | 3.42 (-0.01) | -896 | 50.0 | 0 | 0.0 | -7 | 0.39 | 1792 | 117.5 | 123.0 | 123.0 | 117.0 |
| 2025-06-18 | 9.71 (+0.08) | 1.28 (0.0) | 3.43 (0.0) | 216 | 33.44 | 0 | 0.0 | -3 | 0.46 | 646 | 122.5 | 120.5 | 124.0 | 120.5 |
| 2025-06-17 | 9.63 (+0.03) | 1.28 (0.0) | 3.43 (0.0) | 23 | 2.21 | 0 | 0.0 | 0 | 0.0 | 1042 | 121.5 | 122.0 | 125.5 | 121.0 |
| 2025-06-16 | 9.6 (+0.09) | 1.28 (0.0) | 3.43 (-0.01) | 62 | 10.92 | 0 | 0.0 | -3 | 0.53 | 568 | 120.5 | 118.5 | 121.0 | 117.5 |
| 2025-06-13 | 9.51 (-0.55) | 1.28 (0.0) | 3.44 (0.0) | -414 | 27.62 | 0 | 0.0 | -3 | 0.2 | 1499 | 120.0 | 124.5 | 124.5 | 120.0 |
| 2025-06-12 | 10.06 (+0.07) | 1.28 (0.0) | 3.44 (0.0) | -73 | 7.51 | 0 | 0.0 | 1 | 0.1 | 972 | 125.5 | 126.5 | 128.0 | 125.0 |
| 2025-06-11 | 9.99 (+0.19) | 1.28 (0.0) | 3.44 (+0.01) | 228 | 19.96 | 0 | 0.0 | 13 | 1.14 | 1142 | 126.5 | 125.5 | 127.5 | 124.5 |
| 2025-06-10 | 9.8 (+0.03) | 1.28 (0.0) | 3.43 (+0.01) | 17 | 1.77 | 0 | 0.0 | 8 | 0.83 | 961 | 124.5 | 124.0 | 125.5 | 124.0 |
| 2025-06-09 | 9.77 (-0.62) | 1.28 (0.0) | 3.42 (-0.05) | -152 | 16.22 | 0 | 0.0 | -45 | 4.8 | 937 | 123.5 | 126.5 | 127.0 | 122.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 4.4 (-0.11) | 0.08 (0.0) | 3.76 (+0.06) | -191 | 3.63 | 0 | 0.0 | 56 | 1.06 | 5267 | 117.5 | 117.5 | 123.0 | 116.0 |
| 2026-05-29 | 4.51 (-0.22) | 0.08 (0.0) | 3.7 (+0.04) | -98 | 1.44 | 1 | 0.01 | 40 | 0.59 | 6822 | 116.0 | 122.0 | 123.0 | 115.0 |
| 2026-05-22 | 4.73 (+0.9) | 0.08 (-0.04) | 3.66 (+0.05) | 769 | 17.0 | -35 | 0.77 | 47 | 1.04 | 4523 | 119.5 | 110.0 | 120.0 | 107.0 |
| 2026-05-15 | 3.83 (-0.22) | 0.12 (+0.01) | 3.61 (-0.07) | -65 | 1.08 | 14 | 0.23 | -65 | 1.08 | 6004 | 111.5 | 121.0 | 123.5 | 111.0 |
| 2026-05-08 | 4.05 (-0.52) | 0.11 (+0.01) | 3.68 (+0.04) | -1299 | 12.62 | 8 | 0.08 | 39 | 0.38 | 10293 | 119.5 | 114.5 | 125.5 | 113.5 |
| 2026-04-30 | 4.57 (-0.24) | 0.1 (0.0) | 3.64 (-0.04) | -665 | 11.81 | 0 | 0.0 | -42 | 0.75 | 5632 | 116.0 | 122.5 | 123.5 | 115.5 |
| 2026-04-24 | 4.81 (-1.14) | 0.1 (+0.05) | 3.68 (+0.1) | -1974 | 7.66 | -1 | 0.0 | 93 | 0.36 | 25768 | 123.5 | 114.0 | 134.0 | 114.0 |
| 2026-04-17 | 5.95 (+0.45) | 0.05 (-0.01) | 3.58 (+0.06) | 349 | 6.15 | -6 | 0.11 | 56 | 0.99 | 5675 | 112.0 | 104.5 | 113.5 | 102.5 |
| 2026-04-10 | 5.5 (+0.52) | 0.06 (-0.01) | 3.52 (+0.02) | 603 | 16.94 | -17 | 0.48 | 20 | 0.56 | 3560 | 104.5 | 103.5 | 109.0 | 102.5 |
| 2026-04-02 | 4.98 (+0.01) | 0.07 (0.0) | 3.5 (-0.03) | -245 | 7.18 | 0 | 0.0 | -31 | 0.91 | 3412 | 102.0 | 105.5 | 106.5 | 100.5 |
| 2026-03-27 | 4.97 (-0.42) | 0.07 (-0.01) | 3.53 (-0.03) | -529 | 10.29 | -9 | 0.18 | -20 | 0.39 | 5141 | 108.5 | 111.0 | 113.0 | 104.5 |
| 2026-03-20 | 5.39 (-1.39) | 0.08 (-0.01) | 3.56 (+0.05) | -865 | 12.34 | -6 | 0.09 | 40 | 0.57 | 7007 | 113.0 | 106.0 | 115.5 | 103.0 |
| 2026-03-13 | 6.78 (-0.5) | 0.09 (-0.06) | 3.51 (-0.05) | -495 | 7.21 | -50 | 0.73 | -39 | 0.57 | 6868 | 104.0 | 103.5 | 108.0 | 102.5 |
| 2026-03-06 | 7.28 (-1.4) | 0.15 (0.0) | 3.56 (-0.06) | -1686 | 19.78 | -5 | 0.06 | -60 | 0.7 | 8525 | 114.5 | 120.0 | 126.0 | 110.0 |
| 2026-02-26 | 8.68 (+0.23) | 0.15 (0.0) | 3.62 (+0.01) | 718 | 19.23 | -2 | 0.05 | 12 | 0.32 | 3734 | 123.5 | 119.5 | 126.5 | 117.5 |
| 2026-02-11 | 8.45 (-0.51) | 0.15 (+0.03) | 3.61 (+0.01) | -465 | 14.25 | 30 | 0.92 | 8 | 0.25 | 3263 | 118.5 | 124.0 | 124.5 | 117.5 |
| 2026-02-06 | 8.96 (+0.18) | 0.12 (0.0) | 3.6 (+0.01) | 54 | 0.57 | 0 | 0.0 | 8 | 0.08 | 9515 | 120.5 | 117.0 | 129.0 | 113.0 |
| 2026-01-30 | 8.78 (-1.01) | 0.12 (+0.02) | 3.59 (-0.01) | -1441 | 18.62 | 20 | 0.26 | -6 | 0.08 | 7739 | 119.0 | 123.5 | 131.5 | 117.0 |
| 2026-01-23 | 9.79 (-0.02) | 0.1 (-0.77) | 3.6 (0.0) | -148 | 2.87 | 15 | 0.29 | -1 | 0.02 | 5164 | 124.0 | 122.0 | 128.5 | 122.0 |
| 2026-01-16 | 9.81 (-0.33) | 0.87 (+0.01) | 3.6 (+0.01) | -335 | 6.72 | 1 | 0.02 | 6 | 0.12 | 4987 | 121.5 | 125.5 | 129.0 | 121.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 10.14 (+0.51) | 0.86 (+0.01) | 3.59 (+0.01) | 580 | 12.55 | 12 | 0.26 | 12 | 0.26 | 4621 | 124.0 | 126.0 | 129.5 | 121.0 |
| 2026-01-02 | 9.63 (-0.29) | 0.85 (0.0) | 3.58 (0.0) | -95 | 11.66 | 0 | 0.0 | -4 | 0.49 | 815 | 124.0 | 127.0 | 127.0 | 124.0 |
| 2025-12-31 | 9.92 (+0.18) | 0.85 (0.0) | 3.58 (-0.01) | -933 | 11.62 | 3 | 0.04 | -153 | 1.91 | 8031 | 203.0 | 128.5 | 215.5 | 124.5 |
| 2025-12-26 | 9.74 (-0.27) | 0.85 (0.0) | 3.59 (0.0) | -286 | 15.7 | 0 | 0.0 | -7 | 0.38 | 1822 | 128.0 | 130.5 | 133.0 | 127.0 |
| 2025-12-19 | 10.01 (+0.3) | 0.85 (0.0) | 3.59 (-0.09) | -177 | 6.17 | 0 | 0.0 | -78 | 2.72 | 2871 | 129.0 | 131.5 | 133.0 | 127.0 |
| 2025-12-12 | 9.71 (-0.03) | 0.85 (-0.01) | 3.68 (+0.05) | -374 | 9.73 | -5 | 0.13 | 48 | 1.25 | 3843 | 133.5 | 137.0 | 140.0 | 133.0 |
| 2025-12-05 | 9.74 (-0.85) | 0.86 (0.0) | 3.63 (-0.03) | 388 | 7.04 | 0 | 0.0 | -28 | 0.51 | 5515 | 137.0 | 141.5 | 144.5 | 134.5 |
| 2025-11-28 | 10.59 (+0.69) | 0.86 (+0.02) | 3.66 (+0.07) | 1094 | 28.24 | 20 | 0.52 | 62 | 1.6 | 3874 | 141.5 | 130.0 | 144.0 | 129.0 |
| 2025-11-21 | 9.9 (+0.07) | 0.84 (+0.04) | 3.59 (-0.08) | 163 | 2.73 | 37 | 0.62 | -73 | 1.22 | 5973 | 128.0 | 137.0 | 139.0 | 127.0 |
| 2025-11-14 | 9.83 (-1.21) | 0.8 (0.0) | 3.67 (-0.23) | -1137 | 13.62 | 0 | 0.0 | -210 | 2.51 | 8351 | 137.0 | 145.5 | 148.5 | 137.0 |
| 2025-11-07 | 11.04 (-2.29) | 0.8 (-0.05) | 3.9 (-0.1) | -2620 | 13.39 | -47 | 0.24 | -93 | 0.48 | 19567 | 145.0 | 164.0 | 165.5 | 142.5 |
| 2025-10-31 | 13.33 (+1.98) | 0.85 (0.0) | 4.0 (-0.08) | 1795 | 8.49 | 0 | 0.0 | -70 | 0.33 | 21149 | 154.5 | 149.0 | 164.5 | 146.0 |
| 2025-10-23 | 11.35 (-1.06) | 0.85 (+0.59) | 4.08 (+0.05) | -703 | 6.66 | -1359 | 12.88 | 43 | 0.41 | 10551 | 146.5 | 149.5 | 155.5 | 144.5 |
| 2025-10-17 | 12.41 (-1.68) | 0.26 (0.0) | 4.03 (-0.64) | -1243 | 7.65 | 0 | 0.0 | -590 | 3.63 | 16249 | 149.0 | 160.5 | 165.5 | 146.5 |
| 2025-10-09 | 14.09 (+3.41) | 0.26 (0.0) | 4.67 (+0.63) | 3268 | 16.71 | 0 | 0.0 | 582 | 2.98 | 19558 | 166.5 | 147.5 | 171.0 | 147.0 |
| 2025-10-03 | 10.68 (+0.53) | 0.26 (0.0) | 4.04 (-0.14) | 639 | 16.92 | 0 | 0.0 | -130 | 3.44 | 3776 | 147.5 | 144.0 | 152.0 | 143.0 |
| 2025-09-26 | 10.15 (-1.04) | 0.26 (0.0) | 4.18 (-0.23) | -1337 | 11.44 | 0 | 0.0 | -219 | 1.87 | 11683 | 143.0 | 153.5 | 162.0 | 142.0 |
| 2025-09-19 | 11.19 (+0.84) | 0.26 (-0.42) | 4.41 (+0.29) | 772 | 8.9 | -379 | 4.37 | 272 | 3.14 | 8675 | 152.0 | 148.5 | 156.0 | 144.5 |
| 2025-09-12 | 10.35 (+0.8) | 0.68 (+0.12) | 4.12 (+0.05) | 95 | 0.62 | 110 | 0.71 | 50 | 0.32 | 15438 | 148.5 | 152.0 | 159.5 | 145.5 |
| 2025-09-05 | 9.55 (+0.76) | 0.56 (+0.13) | 4.07 (+0.23) | -1256 | 4.03 | 113 | 0.36 | 211 | 0.68 | 31144 | 149.5 | 152.5 | 164.0 | 142.0 |
| 2025-08-29 | 8.79 (-2.83) | 0.43 (+0.16) | 3.84 (+0.23) | -2479 | 15.68 | 155 | 0.98 | 209 | 1.32 | 15810 | 151.5 | 144.0 | 164.5 | 143.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 11.62 (-1.72) | 0.27 (+0.11) | 3.61 (-0.19) | -1146 | 9.8 | 102 | 0.87 | -172 | 1.47 | 11692 | 140.0 | 149.0 | 152.5 | 139.5 |
| 2025-08-15 | 13.34 (+0.07) | 0.16 (-0.16) | 3.8 (+0.13) | 596 | 2.69 | -156 | 0.71 | 113 | 0.51 | 22116 | 148.0 | 156.0 | 164.0 | 145.5 |
| 2025-08-08 | 13.27 (+3.89) | 0.32 (-0.03) | 3.67 (+0.07) | 3549 | 6.76 | -26 | 0.05 | 63 | 0.12 | 52469 | 153.0 | 129.0 | 164.5 | 128.0 |
| 2025-08-01 | 9.38 (+0.59) | 0.35 (+0.32) | 3.6 (-0.14) | -110 | 0.99 | 297 | 2.67 | -124 | 1.12 | 11109 | 128.0 | 122.5 | 128.0 | 114.0 |
| 2025-07-25 | 8.79 (-0.66) | 0.03 (-1.26) | 3.74 (+0.09) | -706 | 7.85 | -2 | 0.02 | 84 | 0.93 | 8998 | 122.5 | 122.0 | 129.0 | 116.0 |
| 2025-07-18 | 9.45 (+0.18) | 1.29 (0.0) | 3.65 (+0.03) | 184 | 5.08 | 0 | 0.0 | 25 | 0.69 | 3621 | 122.0 | 120.0 | 123.5 | 117.0 |
| 2025-07-11 | 9.27 (+0.26) | 1.29 (+0.02) | 3.62 (+0.04) | 212 | 5.27 | 14 | 0.35 | 37 | 0.92 | 4025 | 120.5 | 118.5 | 122.0 | 112.0 |
| 2025-07-04 | 9.01 (-0.66) | 1.27 (0.0) | 3.58 (+0.12) | -572 | 11.9 | 0 | 0.0 | 109 | 2.27 | 4805 | 118.0 | 123.0 | 124.5 | 117.0 |
| 2025-06-27 | 9.67 (+0.97) | 1.27 (-0.01) | 3.46 (+0.04) | 882 | 16.32 | -4 | 0.07 | 38 | 0.7 | 5405 | 121.5 | 113.5 | 123.5 | 110.0 |
| 2025-06-20 | 8.7 (-0.81) | 1.28 (0.0) | 3.42 (-0.02) | -771 | 12.72 | 0 | 0.0 | -15 | 0.25 | 6063 | 116.0 | 118.5 | 125.5 | 112.5 |
| 2025-06-13 | 9.51 (-0.88) | 1.28 (0.0) | 3.44 (-0.03) | -394 | 7.15 | 0 | 0.0 | -26 | 0.47 | 5514 | 120.0 | 126.5 | 128.0 | 120.0 |
| 2025-06-06 | 10.39 (-1.72) | 1.28 (+1.28) | 3.47 (+0.02) | -1005 | 10.64 | 1134 | 12.0 | 12 | 0.13 | 9449 | 125.0 | 122.0 | 128.0 | 116.0 |
| 2025-05-29 | 12.11 (-0.74) | 0.0 (0.0) | 3.45 (-0.03) | -688 | 10.81 | -60 | 0.94 | -21 | 0.33 | 6367 | 122.5 | 128.0 | 128.5 | 121.0 |
| 2025-05-23 | 12.85 (-1.36) | 0.0 (0.0) | 3.48 (-0.02) | -979 | 14.34 | -100 | 1.46 | -19 | 0.28 | 6829 | 128.0 | 134.0 | 134.0 | 127.0 |
| 2025-05-16 | 14.21 (+0.12) | 0.0 (0.0) | 3.5 (-0.04) | -251 | 2.62 | 0 | 0.0 | 12 | 0.13 | 9582 | 134.0 | 133.0 | 142.0 | 132.5 |
| 2025-05-09 | 14.09 (-0.35) | 0.0 (-0.46) | 3.54 (-0.02) | -254 | 1.82 | -850 | 6.09 | -15 | 0.11 | 13968 | 131.5 | 138.0 | 138.5 | 123.5 |
| 2025-05-02 | 14.44 (+0.66) | 0.46 (-0.03) | 3.56 (+0.01) | 555 | 4.99 | -24 | 0.22 | 7 | 0.06 | 11132 | 140.5 | 136.5 | 145.5 | 135.0 |
| 2025-04-25 | 13.78 (-0.03) | 0.49 (-0.99) | 3.55 (-0.02) | 153 | 1.0 | -803 | 5.23 | -18 | 0.12 | 15351 | 135.5 | 135.5 | 142.0 | 120.5 |
| 2025-04-18 | 13.81 (+1.33) | 1.48 (-0.35) | 3.57 (+0.03) | 1249 | 10.22 | -324 | 2.65 | 24 | 0.2 | 12219 | 135.0 | 130.0 | 142.5 | 129.0 |
| 2025-04-11 | 12.48 (-1.09) | 1.83 (-0.35) | 3.54 (-0.04) | -933 | 8.32 | -317 | 2.83 | -32 | 0.29 | 11217 | 124.0 | 148.0 | 148.0 | 118.5 |
| 2025-04-02 | 13.57 (+0.61) | 2.18 (-1.61) | 3.58 (-0.07) | 686 | 7.18 | -1460 | 15.29 | -60 | 0.63 | 9549 | 164.0 | 166.0 | 170.0 | 153.0 |
| 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 | |||
| 2025-03-28 | 12.96 (-0.81) | 3.79 (+0.3) | 3.65 (-0.12) | -771 | 13.1 | 274 | 4.65 | -115 | 1.95 | 5887 | 174.0 | 193.5 | 193.5 | 172.0 |
| 2025-03-21 | 13.77 (-0.2) | 3.49 (+0.08) | 3.77 (-0.02) | -345 | 5.32 | 70 | 1.08 | -17 | 0.26 | 6487 | 190.5 | 189.5 | 195.0 | 183.0 |
| 2025-03-14 | 13.97 (-1.1) | 3.41 (-0.5) | 3.79 (-0.43) | -737 | 6.71 | -455 | 4.14 | -390 | 3.55 | 10988 | 186.5 | 201.0 | 202.0 | 183.0 |
| 2025-03-07 | 15.07 (-2.56) | 3.91 (+1.01) | 4.22 (-0.25) | -2059 | 10.22 | 919 | 4.56 | -223 | 1.11 | 20142 | 197.0 | 200.5 | 214.0 | 190.5 |
| 2025-02-27 | 17.63 (-0.36) | 2.9 (0.0) | 4.47 (-0.04) | -357 | 4.79 | 0 | 0.0 | -37 | 0.5 | 7453 | 199.5 | 208.0 | 212.5 | 195.0 |
| 2025-02-21 | 17.99 (-0.27) | 2.9 (-1.1) | 4.51 (+0.33) | -487 | 2.5 | -992 | 5.09 | 295 | 1.51 | 19485 | 210.0 | 211.0 | 222.0 | 205.5 |
| 2025-02-14 | 18.26 (+1.49) | 4.0 (-0.12) | 4.18 (-0.03) | 1188 | 6.79 | -108 | 0.62 | -29 | 0.17 | 17488 | 210.0 | 204.5 | 211.0 | 195.0 |
| 2025-02-07 | 16.77 (+0.16) | 4.12 (+1.34) | 4.21 (-0.06) | 245 | 1.3 | 1208 | 6.41 | -51 | 0.27 | 18857 | 204.5 | 192.0 | 213.5 | 191.5 |
| 2025-01-22 | 16.61 (+0.55) | 2.78 (-0.85) | 4.27 (+0.07) | 707 | 8.18 | 202 | 2.34 | 63 | 0.73 | 8642 | 200.0 | 187.0 | 205.0 | 187.0 |
| 2025-01-17 | 16.06 (-0.89) | 3.63 (+0.25) | 4.2 (+0.21) | -394 | 3.0 | 221 | 1.68 | 193 | 1.47 | 13130 | 188.5 | 178.5 | 191.0 | 170.5 |
| 2025-01-10 | 16.95 (+0.46) | 3.38 (-2.47) | 3.99 (-0.33) | 1631 | 10.89 | -2240 | 14.96 | -146 | 0.97 | 14975 | 180.5 | 201.5 | 204.5 | 179.5 |
| 2024-12-31 | 16.49 (-1.29) | 5.85 (-0.03) | 4.32 (-0.06) | -985 | 6.06 | -1553 | 9.55 | -490 | 3.01 | 16267 | 166.0 | 185.0 | 186.0 | 163.5 |
| 2024-12-27 | 17.78 (+3.12) | 5.88 (-0.37) | 4.38 (+0.06) | 2589 | 7.51 | -337 | 0.98 | 56 | 0.16 | 34472 | 215.5 | 212.0 | 229.0 | 201.0 |
| 2024-12-20 | 14.66 (-1.91) | 6.25 (-0.01) | 4.32 (-0.1) | -1166 | 6.06 | -11 | 0.06 | -93 | 0.48 | 19231 | 209.5 | 215.0 | 218.0 | 205.0 |
| 2024-12-13 | 16.57 (-0.1) | 6.26 (+1.63) | 4.42 (-0.3) | -258 | 0.57 | 1480 | 3.27 | -273 | 0.6 | 45237 | 211.0 | 212.5 | 231.0 | 205.0 |
| 2024-12-06 | 16.67 (-4.93) | 4.63 (+1.52) | 4.72 (+0.36) | -4698 | 9.87 | 1376 | 2.89 | 327 | 0.69 | 47577 | 209.0 | 214.0 | 221.5 | 204.5 |
| 2024-11-29 | 21.6 (+1.74) | 3.11 (+1.79) | 4.36 (-0.28) | 1303 | 4.05 | 1627 | 5.06 | -251 | 0.78 | 32134 | 211.0 | 195.0 | 211.0 | 182.0 |
| 2024-11-22 | 19.86 (+2.6) | 1.32 (0.0) | 4.64 (+0.48) | 2302 | 10.03 | 2 | 0.01 | 430 | 1.87 | 22942 | 190.5 | 180.0 | 192.5 | 166.5 |
| 2024-11-15 | 17.26 (-0.14) | 1.32 (+0.73) | 4.16 (+0.52) | -1037 | 3.09 | 656 | 1.95 | 481 | 1.43 | 33579 | 181.5 | 167.0 | 195.5 | 166.5 |
| 2024-11-08 | 17.4 (-2.11) | 0.59 (0.0) | 3.64 (+0.08) | -2811 | 20.58 | -1 | 0.01 | 71 | 0.52 | 13656 | 167.0 | 168.0 | 171.0 | 156.0 |
| 2024-11-01 | 19.51 (-1.12) | 0.59 (-0.01) | 3.56 (-0.25) | -1315 | 20.39 | -2 | 0.03 | -234 | 3.63 | 6448 | 166.0 | 177.0 | 179.0 | 161.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 20.63 (+0.56) | 0.6 (+0.6) | 3.81 (-0.11) | 328 | 3.71 | -576 | 6.52 | -99 | 1.12 | 8832 | 175.5 | 180.5 | 191.5 | 175.5 |
| 2024-10-18 | 20.07 (-1.42) | 0.0 (-0.03) | 3.92 (-0.06) | -1400 | 13.45 | -304 | 2.92 | -55 | 0.53 | 10410 | 179.5 | 188.0 | 198.0 | 178.5 |
| 2024-10-11 | 21.49 (+0.24) | 0.03 (+0.01) | 3.98 (+0.14) | -97 | 0.91 | 5 | 0.05 | 131 | 1.23 | 10679 | 187.5 | 185.5 | 197.5 | 183.5 |
| 2024-10-04 | 21.25 (-0.61) | 0.02 (0.0) | 3.84 (-0.21) | -187 | 3.12 | 2 | 0.03 | -196 | 3.27 | 5999 | 184.0 | 196.5 | 199.0 | 183.0 |
| 2024-09-27 | 21.86 (-0.42) | 0.02 (+0.02) | 4.05 (+0.28) | 645 | 2.81 | 19 | 0.08 | 255 | 1.11 | 22951 | 199.0 | 181.0 | 205.5 | 178.5 |
| 2024-09-20 | 22.28 (+0.24) | 0.0 (0.0) | 3.77 (+0.16) | -431 | 3.45 | -78 | 0.62 | 146 | 1.17 | 12492 | 179.0 | 173.0 | 187.5 | 172.5 |
| 2024-09-13 | 22.04 (+0.08) | 0.0 (0.0) | 3.61 (+0.01) | 82 | 1.16 | -42 | 0.59 | 9 | 0.13 | 7059 | 171.5 | 160.5 | 173.0 | 159.5 |
| 2024-09-06 | 21.96 (-0.94) | 0.0 (-0.09) | 3.6 (-0.16) | -845 | 8.8 | -611 | 6.36 | -140 | 1.46 | 9604 | 165.0 | 186.0 | 187.5 | 161.5 |
| 2024-08-30 | 22.9 (+0.93) | 0.09 (-1.91) | 3.76 (+0.07) | 821 | 6.43 | -2095 | 16.4 | 58 | 0.45 | 12778 | 184.0 | 182.5 | 187.5 | 172.0 |
| 2024-08-23 | 21.97 (-0.22) | 2.0 (-0.04) | 3.69 (+0.04) | 18 | 0.2 | -30 | 0.34 | 35 | 0.4 | 8832 | 181.5 | 180.0 | 185.5 | 176.5 |
| 2024-08-16 | 22.19 (+2.08) | 2.04 (-2.17) | 3.65 (+0.02) | 2543 | 19.67 | -1970 | 15.24 | 24 | 0.19 | 12929 | 179.0 | 173.0 | 182.0 | 169.5 |
| 2024-08-09 | 20.11 (+2.8) | 4.21 (-4.02) | 3.63 (-0.06) | 2774 | 15.7 | -3652 | 20.67 | -53 | 0.3 | 17672 | 171.0 | 187.0 | 187.0 | 159.5 |
| 2024-08-02 | 17.31 (-2.77) | 8.23 (-1.14) | 3.69 (-0.5) | -2535 | 9.97 | -1034 | 4.06 | -455 | 1.79 | 25437 | 196.0 | 230.0 | 232.5 | 195.0 |
| 2024-07-26 | 20.08 (+1.87) | 9.37 (-1.14) | 4.19 (+0.02) | 1552 | 11.94 | 824 | 6.34 | 18 | 0.14 | 12997 | 237.0 | 226.0 | 237.0 | 206.5 |
| 2024-07-19 | 18.21 (+1.0) | 10.51 (+1.98) | 4.17 (+0.01) | 1039 | 4.73 | 1792 | 8.17 | 6 | 0.03 | 21946 | 228.0 | 227.5 | 242.0 | 226.5 |
| 2024-07-12 | 17.21 (-3.09) | 8.53 (+0.68) | 4.16 (-0.59) | -2954 | 11.01 | 616 | 2.3 | -539 | 2.01 | 26819 | 225.0 | 245.0 | 245.0 | 221.5 |
| 2024-07-05 | 20.3 (+2.0) | 7.85 (+1.71) | 4.75 (+0.22) | 517 | 1.08 | 1552 | 3.26 | 201 | 0.42 | 47659 | 243.0 | 232.0 | 249.0 | 217.5 |
| 2024-06-28 | 18.3 (-2.78) | 6.14 (+0.51) | 4.53 (-0.39) | -2323 | 9.18 | 463 | 1.83 | -348 | 1.37 | 25316 | 229.5 | 244.5 | 244.5 | 227.0 |
| 2024-06-21 | 21.08 (-0.55) | 5.63 (+4.94) | 4.92 (+0.42) | -638 | 1.05 | 4485 | 7.41 | 374 | 0.62 | 60560 | 246.0 | 228.0 | 254.5 | 219.0 |
| 2024-06-14 | 21.63 (+2.17) | 0.69 (+0.17) | 4.5 (+0.33) | 1936 | 8.03 | 147 | 0.61 | 300 | 1.24 | 24098 | 218.5 | 186.0 | 223.5 | 185.5 |
| 2024-06-07 | 19.46 (-1.17) | 0.52 (0.0) | 4.17 (-0.04) | -1173 | 14.01 | 0 | 0.0 | -34 | 0.41 | 8374 | 184.0 | 191.0 | 197.5 | 181.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 20.63 (-0.76) | 0.52 (0.0) | 4.21 (-0.41) | -752 | 4.86 | 0 | 0.0 | -369 | 2.38 | 15474 | 189.5 | 194.0 | 210.0 | 188.5 |
| 2024-05-24 | 21.39 (-0.41) | 0.52 (0.0) | 4.62 (+0.17) | -333 | 4.5 | 0 | 0.0 | 152 | 2.05 | 7401 | 193.5 | 190.5 | 194.5 | 183.5 |
| 2024-05-17 | 21.8 (+1.32) | 0.52 (0.0) | 4.45 (-0.19) | 1210 | 10.44 | 0 | 0.0 | -171 | 1.48 | 11592 | 190.5 | 185.0 | 197.5 | 176.0 |
| 2024-05-10 | 20.48 (-1.25) | 0.52 (-0.22) | 4.64 (+0.55) | -1035 | 5.45 | -189 | 1.0 | 522 | 2.75 | 18988 | 182.0 | 186.5 | 202.0 | 178.5 |
| 2024-05-03 | 21.73 (-1.65) | 0.74 (+0.03) | 4.09 (+0.43) | -1289 | 9.76 | 27 | 0.2 | 383 | 2.9 | 13206 | 183.0 | 173.5 | 188.5 | 172.5 |
| 2024-04-26 | 23.38 (-0.81) | 0.71 (-0.09) | 3.66 (+0.11) | -428 | 6.1 | 0 | 0.0 | 97 | 1.38 | 7015 | 172.5 | 168.0 | 177.5 | 162.0 |
| 2024-04-19 | 24.19 (-0.2) | 0.8 (-0.33) | 3.55 (-0.1) | -166 | 1.81 | -305 | 3.33 | -89 | 0.97 | 9160 | 169.0 | 183.0 | 185.5 | 165.0 |
| 2024-04-12 | 24.39 (-2.42) | 1.13 (+0.98) | 3.65 (-0.06) | -2580 | 14.1 | 886 | 4.84 | -51 | 0.28 | 18294 | 187.0 | 202.5 | 204.0 | 182.0 |
| 2024-04-03 | 26.81 (+0.31) | 0.15 (-0.06) | 3.71 (-0.01) | 254 | 4.88 | -55 | 1.06 | -13 | 0.25 | 5205 | 205.0 | 207.0 | 215.5 | 202.5 |
| 2024-03-29 | 26.5 (+0.38) | 0.21 (0.0) | 3.72 (-0.16) | 353 | 3.64 | 0 | 0.0 | -140 | 1.44 | 9705 | 205.5 | 228.0 | 230.0 | 203.5 |
| 2024-03-22 | 26.12 (+0.97) | 0.21 (-0.49) | 3.88 (-0.13) | 1078 | 7.17 | -441 | 2.93 | -117 | 0.78 | 15041 | 225.0 | 223.0 | 230.0 | 212.5 |
| 2024-03-15 | 25.15 (+1.54) | 0.7 (0.0) | 4.01 (-0.19) | 1733 | 7.87 | 2 | 0.01 | -173 | 0.79 | 22027 | 223.0 | 225.5 | 241.5 | 219.5 |
| 2024-03-08 | 23.61 (+3.31) | 0.7 (-0.78) | 4.2 (-0.47) | 2975 | 4.81 | -706 | 1.14 | -421 | 0.68 | 61867 | 224.5 | 246.0 | 246.0 | 218.0 |
| 2024-03-01 | 20.3 (-1.51) | 1.48 (+0.06) | 4.67 (+0.13) | -1314 | 5.02 | 55 | 0.21 | 114 | 0.44 | 26182 | 248.0 | 223.5 | 248.0 | 213.5 |
| 2024-02-23 | 21.81 (+0.48) | 1.42 (+0.39) | 4.54 (-0.24) | 905 | 1.82 | 357 | 0.72 | -216 | 0.43 | 49788 | 223.5 | 222.0 | 237.5 | 213.5 |
| 2024-02-16 | 21.33 (+2.83) | 1.03 (+1.03) | 4.78 (+0.4) | 2586 | 11.58 | 925 | 4.14 | 355 | 1.59 | 22333 | 218.0 | 185.0 | 218.0 | 185.0 |
| 2024-02-05 | 18.5 (-1.41) | 0.0 (0.0) | 4.38 (-0.1) | -1426 | 19.45 | 0 | 0.0 | -89 | 1.21 | 7331 | 180.5 | 190.0 | 190.0 | 178.5 |
| 2024-02-02 | 19.91 (+0.85) | 0.0 (0.0) | 4.48 (-0.28) | 223 | 0.5 | -60 | 0.13 | -250 | 0.56 | 44701 | 188.0 | 179.0 | 189.5 | 167.5 |
| 2024-01-26 | 19.06 (+1.66) | 0.0 (-0.11) | 4.76 (+0.78) | 1307 | 6.51 | 0 | 0.0 | 697 | 3.47 | 20084 | 176.0 | 161.5 | 180.0 | 161.0 |
| 2024-01-19 | 17.4 (-0.95) | 0.11 (0.0) | 3.98 (+0.03) | -829 | 10.64 | 0 | 0.0 | 31 | 0.4 | 7795 | 161.0 | 166.0 | 171.0 | 158.5 |
| 2024-01-12 | 18.35 (-0.56) | 0.11 (-1.7) | 3.95 (-0.48) | -790 | 7.95 | 0 | 0.0 | -7 | 0.07 | 9937 | 164.5 | 167.5 | 174.5 | 164.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 18.91 (-0.67) | 1.81 (+0.01) | 4.43 (-0.18) | 263 | 1.16 | 10 | 0.04 | -157 | 0.7 | 22586 | 184.0 | 189.0 | 194.5 | 182.5 |
| 2023-12-22 | 19.58 (+2.2) | 1.8 (+1.48) | 4.61 (+0.54) | 1949 | 4.83 | 1328 | 3.29 | 484 | 1.2 | 40368 | 189.0 | 172.0 | 190.5 | 163.0 |
| 2023-12-15 | 17.38 (-0.36) | 0.32 (+0.06) | 4.07 (-0.08) | 200 | 1.21 | 57 | 0.35 | -67 | 0.41 | 16520 | 172.0 | 172.5 | 176.0 | 166.0 |
| 2023-12-08 | 17.74 (+0.97) | 0.26 (+0.1) | 4.15 (+0.28) | 932 | 4.87 | 93 | 0.49 | 247 | 1.29 | 19142 | 169.0 | 172.0 | 176.5 | 165.5 |
| 2023-12-01 | 16.77 (+1.3) | 0.16 (+0.12) | 3.87 (-0.09) | 1896 | 6.55 | 102 | 0.35 | -82 | 0.28 | 28933 | 167.5 | 158.0 | 171.5 | 155.0 |
| 2023-11-24 | 15.47 (+1.72) | 0.04 (0.0) | 3.96 (+0.1) | 829 | 3.04 | 0 | 0.0 | 92 | 0.34 | 27237 | 159.5 | 139.0 | 161.5 | 137.5 |
| 2023-11-17 | 13.75 (-0.48) | 0.04 (0.0) | 3.86 (+0.51) | -3 | 0.04 | 0 | 0.0 | 459 | 5.55 | 8267 | 137.5 | 134.0 | 140.5 | 132.0 |
| 2023-11-10 | 14.23 (-0.6) | 0.04 (0.0) | 3.35 (+0.07) | -527 | 4.91 | 0 | 0.0 | 62 | 0.58 | 10738 | 132.0 | 124.0 | 136.5 | 123.5 |
| 2023-11-03 | 14.83 (-0.42) | 0.04 (0.0) | 3.28 (-0.04) | -297 | 4.23 | 0 | 0.0 | -31 | 0.44 | 7021 | 122.0 | 122.0 | 124.0 | 115.0 |
| 2023-10-27 | 15.25 (+0.92) | 0.04 (+0.04) | 3.32 (0.0) | 840 | 8.81 | 0 | 0.0 | -6 | 0.06 | 9537 | 120.5 | 127.0 | 130.0 | 113.5 |
| 2023-10-20 | 14.33 (+0.13) | 0.0 (-1.99) | 3.32 (-0.05) | 1172 | 13.36 | -1821 | 20.76 | -44 | 0.5 | 8771 | 129.5 | 136.5 | 137.0 | 126.5 |
| 2023-10-13 | 14.2 (+1.36) | 1.99 (-2.12) | 3.37 (-0.04) | 997 | 10.05 | -1908 | 19.23 | -39 | 0.39 | 9921 | 137.5 | 146.5 | 147.5 | 135.0 |
| 2023-10-06 | 12.84 (-0.92) | 4.11 (0.0) | 3.41 (+0.03) | -1129 | 19.68 | 0 | 0.0 | 25 | 0.44 | 5738 | 145.5 | 145.0 | 151.5 | 142.0 |
| 2023-09-28 | 13.76 (+0.04) | 4.11 (-0.17) | 3.38 (-0.12) | -68 | 2.44 | -150 | 5.38 | -103 | 3.69 | 2790 | 144.5 | 145.5 | 149.5 | 141.0 |
| 2023-09-22 | 13.72 (-0.92) | 4.28 (-0.71) | 3.5 (-0.12) | -537 | 8.09 | -645 | 9.72 | -112 | 1.69 | 6634 | 145.5 | 156.5 | 159.5 | 141.0 |
| 2023-09-15 | 14.64 (-0.26) | 4.99 (-0.09) | 3.62 (-0.08) | 128 | 2.64 | -80 | 1.65 | -65 | 1.34 | 4857 | 158.0 | 162.5 | 162.5 | 152.0 |
| 2023-09-08 | 14.9 (+0.57) | 5.08 (0.0) | 3.7 (-0.08) | 1056 | 12.71 | 0 | 0.0 | -77 | 0.93 | 8307 | 162.0 | 156.5 | 163.5 | 152.0 |
| 2023-09-01 | 14.33 (-0.08) | 5.08 (0.0) | 3.78 (+0.16) | 231 | 4.25 | 0 | 0.0 | 147 | 2.7 | 5436 | 155.5 | 147.0 | 158.0 | 145.5 |
| 2023-08-25 | 14.41 (+0.45) | 5.08 (0.0) | 3.62 (+0.01) | 152 | 3.43 | 0 | 0.0 | 12 | 0.27 | 4435 | 146.5 | 149.0 | 150.0 | 143.0 |
| 2023-08-18 | 13.96 (+0.51) | 5.08 (-0.15) | 3.61 (0.0) | 712 | 9.33 | -137 | 1.8 | 0 | 0.0 | 7628 | 147.5 | 151.0 | 152.5 | 143.0 |
| 2023-08-11 | 13.45 (+0.43) | 5.23 (+0.08) | 3.61 (-0.31) | 406 | 4.05 | 70 | 0.7 | -285 | 2.84 | 10027 | 152.0 | 161.5 | 167.0 | 150.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 13.02 (-0.01) | 5.15 (-0.06) | 3.92 (+0.13) | -357 | 4.09 | -50 | 0.57 | 115 | 1.32 | 8718 | 163.0 | 166.0 | 169.0 | 154.0 |
| 2023-07-28 | 13.03 (-0.18) | 5.21 (-0.72) | 3.79 (-0.12) | -469 | 2.82 | -655 | 3.94 | -101 | 0.61 | 16614 | 166.5 | 168.0 | 168.5 | 156.0 |
| 2023-07-21 | 13.21 (-1.62) | 5.93 (-0.75) | 3.91 (-0.28) | -1483 | 9.45 | -667 | 4.25 | -255 | 1.62 | 15700 | 167.5 | 177.0 | 180.0 | 164.0 |
| 2023-07-14 | 14.83 (-0.14) | 6.68 (+0.11) | 4.19 (+0.21) | 185 | 0.46 | 100 | 0.25 | 189 | 0.47 | 39987 | 177.0 | 180.5 | 197.0 | 176.0 |
| 2023-07-07 | 14.97 (+0.87) | 6.57 (+1.29) | 3.98 (-0.02) | 655 | 1.81 | 1109 | 3.07 | -18 | 0.05 | 36166 | 181.0 | 179.0 | 188.0 | 173.0 |
| 2023-06-30 | 14.1 (-1.48) | 5.28 (+0.36) | 4.0 (+0.13) | -1917 | 10.02 | 322 | 1.68 | 116 | 0.61 | 19125 | 177.0 | 175.0 | 179.5 | 170.0 |
| 2023-06-21 | 15.58 (-0.29) | 4.92 (-0.13) | 3.87 (-0.17) | -454 | 3.51 | -123 | 0.95 | -152 | 1.18 | 12917 | 175.0 | 184.0 | 184.5 | 173.0 |
| 2023-06-16 | 15.87 (-4.86) | 5.05 (+0.85) | 4.04 (+0.15) | -4106 | 7.84 | 770 | 1.47 | 132 | 0.25 | 52355 | 184.0 | 186.0 | 198.5 | 179.5 |
| 2023-06-09 | 20.73 (+2.12) | 4.2 (+1.0) | 3.89 (+0.04) | 1542 | 4.45 | 905 | 2.61 | 39 | 0.11 | 34642 | 180.5 | 174.0 | 183.5 | 163.0 |
| 2023-06-02 | 18.61 (+1.24) | 3.2 (+0.01) | 3.85 (+0.15) | 1149 | 2.84 | 3 | 0.01 | 133 | 0.33 | 40417 | 174.0 | 164.0 | 184.0 | 163.0 |
| 2023-05-26 | 17.37 (-1.78) | 3.19 (-0.2) | 3.7 (-0.04) | -1614 | 7.62 | -180 | 0.85 | -38 | 0.18 | 21194 | 161.0 | 169.5 | 174.5 | 161.0 |
| 2023-05-19 | 19.15 (-1.61) | 3.39 (-0.4) | 3.74 (-0.07) | -1383 | 4.29 | -359 | 1.11 | -58 | 0.18 | 32226 | 169.0 | 170.5 | 176.0 | 160.5 |
| 2023-05-12 | 20.76 (+1.44) | 3.79 (+0.27) | 3.81 (-0.18) | 1094 | 2.44 | 240 | 0.54 | -161 | 0.36 | 44757 | 172.0 | 174.0 | 179.5 | 166.0 |
| 2023-05-05 | 19.32 (-3.42) | 3.52 (-0.4) | 3.99 (+0.52) | -3262 | 4.72 | -356 | 0.51 | 464 | 0.67 | 69169 | 171.0 | 174.0 | 190.5 | 169.0 |
| 2023-04-28 | 22.74 (+0.82) | 3.92 (-1.4) | 3.47 (0.0) | 631 | 0.73 | -1266 | 1.46 | 3 | 0.0 | 86790 | 170.5 | 175.0 | 183.5 | 156.0 |
| 2023-04-21 | 21.92 (-0.67) | 5.32 (+4.12) | 3.47 (-0.09) | -1286 | 1.32 | 3718 | 3.82 | -84 | 0.09 | 97343 | 177.5 | 170.0 | 188.0 | 167.5 |
| 2023-04-14 | 22.59 (-1.08) | 1.2 (+1.08) | 3.56 (+0.18) | -1144 | 1.17 | 972 | 0.99 | 164 | 0.17 | 98141 | 171.0 | 150.0 | 171.0 | 149.0 |
| 2023-04-07 | 23.67 (+5.43) | 0.12 (0.0) | 3.38 (+0.17) | 4733 | 15.47 | 0 | 0.0 | 153 | 0.5 | 30593 | 147.5 | 125.5 | 147.5 | 125.5 |
| 2023-03-31 | 18.24 (-0.96) | 0.12 (+0.12) | 3.21 (-0.04) | -734 | 6.05 | -106 | 0.87 | -36 | 0.3 | 12127 | 125.5 | 129.0 | 130.0 | 118.5 |
| 2023-03-24 | 19.2 (+0.22) | 0.0 (-0.68) | 3.25 (+0.08) | 342 | 5.64 | -734 | 12.11 | 74 | 1.22 | 6060 | 129.0 | 130.0 | 132.0 | 127.5 |
| 2023-03-17 | 18.98 (+0.21) | 0.68 (-0.04) | 3.17 (-0.03) | 290 | 4.55 | -40 | 0.63 | -23 | 0.36 | 6367 | 129.5 | 128.0 | 130.0 | 124.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 18.77 (+0.6) | 0.72 (-0.32) | 3.2 (+0.12) | 633 | 4.76 | -291 | 2.19 | 105 | 0.79 | 13298 | 129.0 | 131.5 | 139.0 | 128.5 |
| 2023-03-03 | 18.17 (-0.63) | 1.04 (-0.43) | 3.08 (+0.06) | -699 | 8.69 | -383 | 4.76 | 52 | 0.65 | 8044 | 131.0 | 131.0 | 133.5 | 128.5 |
| 2023-02-24 | 18.8 (-1.89) | 1.47 (-0.64) | 3.02 (+0.14) | -1799 | 3.49 | -578 | 1.12 | 126 | 0.24 | 51595 | 132.5 | 131.0 | 147.0 | 130.0 |
| 2023-02-17 | 20.69 (-1.0) | 2.11 (-0.8) | 2.88 (-0.15) | -1110 | 10.17 | -721 | 6.61 | -136 | 1.25 | 10912 | 128.0 | 131.5 | 131.5 | 124.0 |
| 2023-02-10 | 21.69 (-2.25) | 2.91 (0.0) | 3.03 (+0.08) | -2016 | 8.39 | 0 | 0.0 | 78 | 0.32 | 24016 | 131.5 | 130.0 | 145.0 | 129.5 |
| 2023-02-03 | 23.94 (+0.02) | 2.91 (+0.09) | 2.95 (+0.39) | 321 | 1.33 | 78 | 0.32 | 345 | 1.43 | 24131 | 130.5 | 128.5 | 138.5 | 127.5 |
| 2023-01-17 | 23.92 (-0.16) | 2.82 (+0.13) | 2.56 (-0.03) | 177 | 3.82 | 116 | 2.5 | -23 | 0.5 | 4631 | 124.5 | 128.0 | 129.0 | 124.0 |
| 2023-01-13 | 24.08 (-1.52) | 2.69 (+0.28) | 2.59 (+0.04) | -1427 | 4.95 | 255 | 0.88 | 35 | 0.12 | 28814 | 125.0 | 129.0 | 132.5 | 124.5 |
| 2023-01-06 | 25.6 (+2.28) | 2.41 (+0.12) | 2.55 (+0.43) | 1948 | 5.56 | 103 | 0.29 | 385 | 1.1 | 35022 | 127.5 | 111.5 | 130.5 | 111.5 |
| 2022-12-30 | 23.32 (-2.76) | 2.29 (-0.33) | 2.12 (+0.06) | -2979 | 8.88 | 164 | 0.49 | 53 | 0.16 | 33563 | 112.5 | 114.0 | 124.0 | 110.5 |
| 2022-12-23 | 26.08 (+0.16) | 2.62 (+0.11) | 2.06 (-0.15) | 116 | 1.81 | 102 | 1.59 | -128 | 2.0 | 6397 | 113.5 | 116.0 | 119.0 | 107.5 |
| 2022-12-16 | 25.92 (+0.52) | 2.51 (+0.1) | 2.21 (-0.16) | 698 | 8.55 | 92 | 1.13 | -145 | 1.78 | 8168 | 116.0 | 119.5 | 123.5 | 114.0 |
| 2022-12-09 | 25.4 (+0.3) | 2.41 (-0.02) | 2.37 (-0.04) | 422 | 3.69 | -23 | 0.2 | -39 | 0.34 | 11447 | 122.0 | 131.5 | 133.0 | 120.0 |
| 2022-12-02 | 25.1 (-1.55) | 2.43 (-0.05) | 2.41 (-0.11) | -1477 | 4.64 | -46 | 0.14 | -94 | 0.3 | 31845 | 130.5 | 127.0 | 137.5 | 127.0 |
| 2022-11-25 | 26.65 (-1.06) | 2.48 (+0.84) | 2.52 (+0.27) | -1065 | 2.49 | 758 | 1.78 | 239 | 0.56 | 42695 | 129.5 | 112.0 | 131.5 | 111.0 |
| 2022-11-18 | 27.71 (-2.07) | 1.64 (+0.03) | 2.25 (+0.12) | -1980 | 5.57 | 26 | 0.07 | 109 | 0.31 | 35564 | 111.0 | 109.0 | 120.0 | 108.5 |
| 2022-11-11 | 29.78 (-0.12) | 1.61 (+0.33) | 2.13 (+0.02) | -373 | 1.48 | 299 | 1.19 | 19 | 0.08 | 25146 | 107.0 | 105.0 | 114.5 | 102.5 |
| 2022-11-04 | 29.9 (-0.95) | 1.28 (+0.29) | 2.11 (+0.49) | -975 | 3.39 | 264 | 0.92 | 439 | 1.53 | 28759 | 105.0 | 89.3 | 113.0 | 89.0 |
| 2022-10-28 | 30.85 (-2.16) | 0.99 (0.0) | 1.62 (-0.04) | -2404 | 14.08 | 0 | 0.0 | -33 | 0.19 | 17079 | 89.8 | 95.6 | 98.5 | 88.2 |
| 2022-10-21 | 33.01 (-0.72) | 0.99 (-0.04) | 1.66 (-0.03) | -794 | 9.62 | -40 | 0.48 | -30 | 0.36 | 8255 | 90.6 | 95.0 | 101.0 | 90.5 |
| 2022-10-14 | 33.73 (+1.15) | 1.03 (0.0) | 1.69 (-0.01) | 896 | 12.96 | 0 | 0.0 | -6 | 0.09 | 6912 | 97.0 | 97.0 | 99.7 | 88.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 32.58 (-1.79) | 1.03 (+0.37) | 1.7 (+0.04) | -1344 | 9.47 | 234 | 1.65 | 40 | 0.28 | 14190 | 102.0 | 96.2 | 112.0 | 95.0 |
| 2022-09-30 | 34.37 (+1.66) | 0.66 (-0.38) | 1.66 (-0.01) | 1483 | 15.4 | -344 | 3.57 | -9 | 0.09 | 9631 | 97.5 | 106.5 | 106.5 | 89.1 |
| 2022-09-23 | 32.71 (+0.28) | 1.04 (-0.04) | 1.67 (-0.09) | 200 | 3.58 | -35 | 0.63 | -88 | 1.57 | 5592 | 108.0 | 116.5 | 116.5 | 106.5 |
| 2022-09-16 | 32.43 (-0.76) | 1.08 (-0.39) | 1.76 (-0.07) | -523 | 7.3 | -328 | 4.58 | -24 | 0.34 | 7160 | 115.0 | 129.5 | 132.0 | 114.0 |
| 2022-09-08 | 33.19 (-0.12) | 1.47 (+0.03) | 1.83 (+0.01) | -45 | 0.92 | 23 | 0.47 | 6 | 0.12 | 4917 | 127.0 | 136.5 | 136.5 | 124.0 |
| 2022-09-02 | 33.31 (-0.02) | 1.44 (0.0) | 1.82 (-0.05) | -114 | 2.5 | 0 | 0.0 | -46 | 1.01 | 4558 | 135.0 | 136.0 | 141.5 | 133.5 |
| 2022-08-26 | 33.33 (-0.32) | 1.44 (0.0) | 1.87 (-0.04) | -145 | 2.95 | 0 | 0.0 | -34 | 0.69 | 4922 | 142.5 | 146.5 | 148.5 | 139.5 |
| 2022-08-19 | 33.65 (-0.54) | 1.44 (0.0) | 1.91 (-0.1) | 78 | 0.74 | -2 | 0.02 | -90 | 0.85 | 10528 | 146.0 | 142.0 | 153.0 | 140.5 |
| 2022-08-12 | 34.19 (-0.27) | 1.44 (+0.02) | 2.01 (+0.08) | -185 | 2.37 | 17 | 0.22 | 68 | 0.87 | 7815 | 141.5 | 136.5 | 143.0 | 131.5 |
| 2022-08-05 | 34.46 (+0.21) | 1.42 (-0.08) | 1.93 (+0.08) | 221 | 3.31 | -64 | 0.96 | 70 | 1.05 | 6683 | 138.0 | 141.5 | 141.5 | 131.0 |
| 2022-07-29 | 34.25 (+0.64) | 1.5 (-0.65) | 1.85 (+0.04) | 734 | 6.06 | -574 | 4.74 | 37 | 0.31 | 12105 | 141.5 | 154.0 | 154.0 | 133.0 |
| 2022-07-22 | 33.61 (-0.04) | 2.15 (+0.01) | 1.81 (-0.07) | 433 | 4.14 | 8 | 0.08 | -63 | 0.6 | 10464 | 153.0 | 137.5 | 158.5 | 134.5 |
| 2022-07-15 | 33.65 (-0.96) | 2.14 (0.0) | 1.88 (+0.1) | -633 | 3.78 | 0 | 0.0 | 95 | 0.57 | 16759 | 136.0 | 134.5 | 139.0 | 121.5 |
| 2022-07-08 | 34.61 (+2.42) | 2.14 (+0.04) | 1.78 (+0.04) | 2068 | 12.73 | 29 | 0.18 | 31 | 0.19 | 16245 | 134.5 | 139.0 | 140.5 | 120.5 |
| 2022-07-01 | 32.19 (+1.6) | 2.1 (-0.38) | 1.74 (+0.01) | 1310 | 14.66 | -312 | 3.49 | 7 | 0.08 | 8937 | 142.5 | 177.5 | 183.5 | 142.5 |
| 2022-06-24 | 30.59 (-0.3) | 2.48 (-0.02) | 1.73 (+0.04) | -268 | 3.47 | -14 | 0.18 | 43 | 0.56 | 7729 | 172.5 | 192.0 | 192.5 | 170.5 |
| 2022-06-17 | 30.89 (-0.95) | 2.5 (-0.08) | 1.69 (0.0) | -874 | 7.26 | -75 | 0.62 | -4 | 0.03 | 12031 | 191.0 | 214.5 | 215.5 | 186.0 |
| 2022-06-10 | 31.84 (-0.43) | 2.58 (+0.11) | 1.69 (-0.02) | -359 | 3.25 | 102 | 0.92 | -17 | 0.15 | 11037 | 221.0 | 218.0 | 226.5 | 213.0 |
| 2022-06-02 | 32.27 (+0.96) | 2.47 (+0.07) | 1.71 (+0.03) | 1084 | 6.95 | 63 | 0.4 | 28 | 0.18 | 15587 | 217.0 | 204.0 | 228.5 | 204.0 |
| 2022-05-27 | 31.31 (+0.35) | 2.4 (-0.21) | 1.68 (+0.01) | 477 | 6.35 | -190 | 2.53 | 8 | 0.11 | 7517 | 201.0 | 208.0 | 214.0 | 197.0 |
| 2022-05-20 | 30.96 (-0.05) | 2.61 (-0.18) | 1.67 (+0.04) | 10 | 0.1 | -153 | 1.46 | 33 | 0.31 | 10483 | 206.5 | 218.0 | 219.5 | 201.5 |
| 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 | |||
| 2022-05-13 | 31.01 (-0.08) | 2.79 (+0.1) | 1.63 (0.0) | 113 | 0.66 | 87 | 0.51 | 5 | 0.03 | 17020 | 215.0 | 213.0 | 221.5 | 201.5 |
| 2022-05-06 | 31.09 (-0.13) | 2.69 (+0.4) | 1.63 (+0.03) | -121 | 0.49 | 352 | 1.42 | 26 | 0.11 | 24753 | 214.5 | 204.5 | 230.0 | 202.0 |
| 2022-04-29 | 31.22 (-0.73) | 2.29 (+0.36) | 1.6 (-0.08) | -752 | 2.98 | 319 | 1.26 | -69 | 0.27 | 25259 | 202.5 | 206.0 | 210.5 | 182.0 |
| 2022-04-22 | 31.95 (-0.64) | 1.93 (+0.6) | 1.68 (+0.13) | -1051 | 3.33 | 531 | 1.68 | 108 | 0.34 | 31596 | 215.5 | 192.0 | 225.0 | 187.0 |
| 2022-04-15 | 32.59 (-2.03) | 1.33 (+0.22) | 1.55 (-0.18) | -2142 | 6.12 | 193 | 0.55 | -153 | 0.44 | 35015 | 194.0 | 195.0 | 213.5 | 184.5 |
| 2022-04-08 | 34.62 (-0.59) | 1.11 (0.0) | 1.73 (+0.12) | -656 | 5.95 | 5 | 0.05 | 99 | 0.9 | 11023 | 192.5 | 191.5 | 195.5 | 172.5 |
| 2022-04-01 | 35.21 (-0.23) | 1.11 (-0.06) | 1.61 (-0.03) | -338 | 3.43 | 2 | 0.02 | -23 | 0.23 | 9847 | 193.0 | 179.0 | 197.5 | 170.0 |
| 2022-03-25 | 35.44 (-0.16) | 1.17 (+0.01) | 1.64 (0.0) | -21 | 0.54 | 5 | 0.13 | -2 | 0.05 | 3909 | 179.0 | 187.5 | 190.0 | 178.0 |
| 2022-03-18 | 35.6 (-0.2) | 1.16 (+0.01) | 1.64 (0.0) | -217 | 3.61 | 8 | 0.13 | -1 | 0.02 | 6018 | 184.5 | 190.0 | 191.5 | 171.5 |
| 2022-03-11 | 35.8 (+0.22) | 1.15 (+0.02) | 1.64 (-0.1) | 289 | 3.05 | 18 | 0.19 | -88 | 0.93 | 9476 | 188.5 | 210.0 | 210.0 | 178.0 |
| 2022-03-04 | 35.58 (-0.71) | 1.13 (+0.02) | 1.74 (+0.04) | -368 | 10.53 | 20 | 0.57 | 35 | 1.0 | 3495 | 210.0 | 214.5 | 222.0 | 210.0 |
| 2022-02-25 | 36.29 (-1.12) | 1.11 (+0.05) | 1.7 (+0.23) | -1029 | 11.03 | 47 | 0.5 | 209 | 2.24 | 9325 | 213.5 | 216.5 | 225.5 | 210.0 |
| 2022-02-18 | 37.41 (-0.57) | 1.06 (-0.22) | 1.47 (0.0) | -407 | 7.39 | -199 | 3.61 | -7 | 0.13 | 5510 | 216.0 | 230.0 | 230.0 | 211.0 |
| 2022-02-11 | 37.98 (-0.15) | 1.28 (+0.42) | 1.47 (+0.01) | -111 | 2.29 | 375 | 7.73 | 14 | 0.29 | 4849 | 232.5 | 225.0 | 242.0 | 225.0 |
| 2022-01-26 | 38.13 (+0.12) | 0.86 (-0.03) | 1.46 (0.0) | 136 | 3.7 | -33 | 0.9 | -2 | 0.05 | 3672 | 221.0 | 234.0 | 234.0 | 218.5 |
| 2022-01-21 | 38.01 (-0.44) | 0.89 (0.0) | 1.46 (+0.09) | -698 | 12.65 | 2 | 0.04 | 82 | 1.49 | 5519 | 235.5 | 236.5 | 257.5 | 233.0 |
| 2022-01-14 | 38.45 (-0.22) | 0.89 (-0.05) | 1.37 (0.0) | -278 | 7.47 | -41 | 1.1 | -3 | 0.08 | 3721 | 236.5 | 251.0 | 257.5 | 235.0 |
| 2022-01-07 | 38.67 (-0.34) | 0.94 (-0.03) | 1.37 (0.0) | -351 | 7.3 | -30 | 0.62 | -1 | 0.02 | 4811 | 254.5 | 275.0 | 276.0 | 246.0 |
| 2021-12-30 | 39.01 (-0.05) | 0.97 (-0.01) | 1.37 (0.0) | 51 | 1.97 | -3 | 0.12 | 1 | 0.04 | 2589 | 273.0 | 275.5 | 283.0 | 272.5 |
| 2021-12-24 | 39.06 (-0.81) | 0.98 (+0.09) | 1.37 (-0.01) | -797 | 7.47 | 77 | 0.72 | -7 | 0.07 | 10669 | 275.5 | 276.5 | 296.5 | 274.0 |
| 2021-12-17 | 39.87 (+0.78) | 0.89 (0.0) | 1.38 (+0.01) | 643 | 6.55 | 0 | 0.0 | 9 | 0.09 | 9820 | 280.0 | 258.0 | 280.5 | 254.0 |
| 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 | |||
| 2021-12-10 | 39.09 (-0.6) | 0.89 (-0.57) | 1.37 (0.0) | -672 | 7.44 | -504 | 5.58 | 3 | 0.03 | 9036 | 256.5 | 267.0 | 269.5 | 252.0 |
| 2021-12-03 | 39.69 (-0.45) | 1.46 (-0.38) | 1.37 (-0.01) | -275 | 3.25 | -336 | 3.97 | -16 | 0.19 | 8453 | 272.5 | 278.0 | 286.0 | 266.0 |
| 2021-11-26 | 40.14 (-0.81) | 1.84 (+0.02) | 1.38 (-0.03) | -910 | 8.33 | 20 | 0.18 | -21 | 0.19 | 10924 | 284.0 | 326.0 | 326.5 | 283.5 |
| 2021-11-19 | 40.95 (-0.16) | 1.82 (+0.58) | 1.41 (+0.05) | -222 | 0.9 | 511 | 2.07 | 41 | 0.17 | 24718 | 326.0 | 305.0 | 350.0 | 301.5 |
| 2021-11-12 | 41.11 (-0.27) | 1.24 (+0.09) | 1.36 (+0.01) | -127 | 1.93 | 76 | 1.16 | 8 | 0.12 | 6580 | 300.0 | 299.5 | 309.0 | 284.0 |
| 2021-11-05 | 41.38 (+0.08) | 1.15 (+0.23) | 1.35 (+0.15) | 159 | 2.2 | 205 | 2.84 | 138 | 1.91 | 7225 | 295.5 | 281.5 | 305.0 | 281.5 |
| 2021-10-29 | 41.3 (-0.47) | 0.92 (+0.49) | 1.2 (+0.06) | -537 | 1.48 | 430 | 1.19 | 52 | 0.14 | 36244 | 288.0 | 268.0 | 335.5 | 264.5 |
| 2021-10-22 | 41.77 (-0.16) | 0.43 (-0.06) | 1.14 (-0.37) | -392 | 4.34 | 77 | 0.85 | 54 | 0.6 | 9025 | 254.0 | 229.5 | 254.0 | 222.5 |
| 2021-10-15 | 41.93 (-1.1) | 0.49 (+0.01) | 1.51 (0.0) | -684 | 10.91 | 2 | 0.03 | -2 | 0.03 | 6271 | 226.5 | 218.0 | 239.0 | 213.0 |
| 2021-10-08 | 43.03 (+1.65) | 0.48 (-0.21) | 1.51 (+0.01) | 1052 | 14.2 | -131 | 1.77 | 7 | 0.09 | 7406 | 221.5 | 222.0 | 223.5 | 206.0 |
| 2021-10-01 | 41.38 (+0.88) | 0.69 (+0.49) | 1.5 (-0.66) | 373 | 4.59 | 5 | 0.06 | -421 | 5.18 | 8128 | 220.0 | 250.5 | 255.5 | 220.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 4.4 (-0.11) | 0.08 (0.0) | 3.76 (+0.06) | -191 | 3.63 | 0 | 0.0 | 56 | 1.06 | 5267 | 117.5 | 117.5 | 123.0 | 116.0 |
| 2026-05-29 | 4.51 (-0.06) | 0.08 (-0.02) | 3.7 (+0.06) | -693 | 2.51 | -12 | 0.04 | 61 | 0.22 | 27644 | 116.0 | 114.5 | 125.5 | 107.0 |
| 2026-04-30 | 4.57 (-0.11) | 0.1 (+0.03) | 3.64 (+0.14) | -1515 | 3.59 | -24 | 0.06 | 127 | 0.3 | 42156 | 116.0 | 104.0 | 134.0 | 101.5 |
| 2026-03-31 | 4.68 (-4.0) | 0.07 (-0.08) | 3.5 (-0.12) | -3992 | 13.56 | -70 | 0.24 | -110 | 0.37 | 29436 | 101.0 | 120.0 | 126.0 | 100.5 |
| 2026-02-26 | 8.68 (-0.1) | 0.15 (+0.03) | 3.62 (+0.03) | 307 | 1.86 | 28 | 0.17 | 28 | 0.17 | 16514 | 123.5 | 117.0 | 129.0 | 113.0 |
| 2026-01-30 | 8.78 (-1.14) | 0.12 (-0.73) | 3.59 (+0.01) | -1439 | 6.17 | 48 | 0.21 | 7 | 0.03 | 23330 | 119.0 | 127.0 | 131.5 | 117.0 |
| 2025-12-31 | 9.92 (-0.67) | 0.85 (-0.01) | 3.58 (-0.08) | -330 | 2.07 | -5 | 0.03 | -68 | 0.43 | 15915 | 126.0 | 141.5 | 144.5 | 124.5 |
| 2025-11-28 | 10.59 (-2.74) | 0.86 (+0.01) | 3.66 (-0.34) | -2500 | 6.62 | 10 | 0.03 | -314 | 0.83 | 37768 | 141.5 | 164.0 | 165.5 | 127.0 |
| 2025-10-31 | 13.33 (+2.78) | 0.85 (+0.59) | 4.0 (-0.25) | 3431 | 4.88 | -1359 | 1.93 | -236 | 0.34 | 70270 | 154.5 | 149.0 | 171.0 | 144.5 |
| 2025-09-30 | 10.55 (+1.76) | 0.26 (-0.17) | 4.25 (+0.41) | -1401 | 2.06 | -156 | 0.23 | 385 | 0.57 | 67957 | 148.5 | 152.5 | 164.0 | 142.0 |
| 2025-08-29 | 8.79 (+0.93) | 0.43 (+0.08) | 3.84 (+0.38) | 1886 | 1.77 | 73 | 0.07 | 348 | 0.33 | 106711 | 151.5 | 114.5 | 164.5 | 114.0 |
| 2025-07-31 | 7.86 (-1.6) | 0.35 (-0.92) | 3.46 (+0.01) | -2095 | 7.77 | 311 | 1.15 | 0 | 0.0 | 26976 | 116.5 | 118.5 | 129.0 | 112.0 |
| 2025-06-30 | 9.46 (-2.65) | 1.27 (+1.27) | 3.45 (0.0) | -1551 | 5.66 | 1130 | 4.12 | 5 | 0.02 | 27394 | 118.0 | 122.0 | 128.0 | 110.0 |
| 2025-05-29 | 12.11 (-1.9) | 0.0 (-0.47) | 3.45 (-0.09) | -1800 | 4.61 | -1019 | 2.61 | -26 | 0.07 | 39043 | 122.5 | 139.0 | 143.5 | 121.0 |
| 2025-04-30 | 14.01 (+0.03) | 0.47 (-1.96) | 3.54 (-0.04) | 509 | 0.97 | -1682 | 3.21 | -34 | 0.06 | 52341 | 137.0 | 160.0 | 165.0 | 118.5 |
| 2025-03-31 | 13.98 (-3.65) | 2.43 (-0.47) | 3.58 (-0.89) | -3083 | 6.38 | -429 | 0.89 | -807 | 1.67 | 48339 | 157.0 | 200.5 | 214.0 | 157.0 |
| 2025-02-27 | 17.63 (+1.02) | 2.9 (+0.12) | 4.47 (+0.2) | 589 | 0.93 | 108 | 0.17 | 178 | 0.28 | 63285 | 199.5 | 192.0 | 222.0 | 191.5 |
| 2025-01-22 | 16.61 (+0.12) | 2.78 (-3.07) | 4.27 (-0.05) | 892 | 2.08 | -1814 | 4.23 | -40 | 0.09 | 42917 | 200.0 | 213.5 | 215.5 | 170.5 |
| 2024-12-31 | 16.49 (-5.11) | 5.85 (+2.74) | 4.32 (-0.04) | -4698 | 3.05 | 2485 | 1.62 | -44 | 0.03 | 153822 | 213.0 | 214.0 | 231.0 | 201.0 |
| 2024-11-29 | 21.6 (+1.29) | 3.11 (+2.52) | 4.36 (+0.6) | -1014 | 0.97 | 2284 | 2.18 | 546 | 0.52 | 104972 | 211.0 | 165.0 | 211.0 | 156.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 20.31 (-1.06) | 0.59 (+0.57) | 3.76 (-0.2) | -1594 | 4.18 | -875 | 2.29 | -184 | 0.48 | 38163 | 168.5 | 195.5 | 198.0 | 167.0 |
| 2024-09-30 | 21.37 (-1.53) | 0.02 (-0.07) | 3.96 (+0.2) | -855 | 1.59 | -712 | 1.33 | 186 | 0.35 | 53654 | 193.5 | 186.0 | 205.5 | 159.5 |
| 2024-08-30 | 22.9 (+4.84) | 0.09 (-9.5) | 3.76 (-0.12) | 5594 | 9.24 | -8975 | 14.83 | -107 | 0.18 | 60523 | 184.0 | 222.0 | 225.0 | 159.5 |
| 2024-07-31 | 18.06 (-0.24) | 9.59 (+3.45) | 3.88 (-0.65) | -1819 | 1.44 | 4978 | 3.93 | -598 | 0.47 | 126550 | 217.0 | 232.0 | 249.0 | 197.0 |
| 2024-06-28 | 18.3 (-2.33) | 6.14 (+5.62) | 4.53 (+0.32) | -2198 | 1.86 | 5095 | 4.31 | 292 | 0.25 | 118350 | 229.5 | 191.0 | 254.5 | 181.5 |
| 2024-05-31 | 20.63 (-1.92) | 0.52 (-0.22) | 4.21 (+0.25) | -1214 | 2.07 | -189 | 0.32 | 248 | 0.42 | 58526 | 189.5 | 181.5 | 210.0 | 176.0 |
| 2024-04-30 | 22.55 (-3.95) | 0.74 (+0.53) | 3.96 (+0.24) | -3905 | 8.17 | 553 | 1.16 | 213 | 0.45 | 47812 | 183.5 | 207.0 | 215.5 | 162.0 |
| 2024-03-29 | 26.5 (+6.5) | 0.21 (-1.27) | 3.72 (-0.74) | 6385 | 5.25 | -1145 | 0.94 | -670 | 0.55 | 121688 | 205.5 | 227.5 | 248.0 | 203.5 |
| 2024-02-29 | 20.0 (+1.83) | 1.48 (+1.48) | 4.46 (-0.03) | 1887 | 1.7 | 1337 | 1.2 | -26 | 0.02 | 111002 | 225.5 | 180.0 | 237.5 | 174.0 |
| 2024-01-31 | 18.17 (-0.74) | 0.0 (-1.81) | 4.49 (+0.06) | -1291 | 1.61 | -1590 | 1.98 | 51 | 0.06 | 80372 | 179.0 | 185.0 | 189.5 | 158.5 |
| 2023-12-29 | 18.91 (+3.45) | 1.81 (+1.77) | 4.43 (+0.74) | 4449 | 4.15 | 1590 | 1.48 | 667 | 0.62 | 107200 | 184.0 | 163.0 | 194.5 | 162.0 |
| 2023-11-30 | 15.46 (+0.73) | 0.04 (0.0) | 3.69 (+0.41) | 1379 | 1.96 | 0 | 0.0 | 370 | 0.53 | 70332 | 162.5 | 116.5 | 168.0 | 116.0 |
| 2023-10-31 | 14.73 (+0.97) | 0.04 (-4.07) | 3.28 (-0.1) | 1294 | 3.47 | -3729 | 10.01 | -94 | 0.25 | 37251 | 115.0 | 145.0 | 151.5 | 113.5 |
| 2023-09-28 | 13.76 (-0.46) | 4.11 (-0.97) | 3.38 (-0.42) | 702 | 2.96 | -875 | 3.69 | -370 | 1.56 | 23742 | 144.5 | 155.5 | 163.5 | 141.0 |
| 2023-08-31 | 14.22 (+1.68) | 5.08 (-0.07) | 3.8 (+0.09) | 1588 | 4.93 | -67 | 0.21 | 78 | 0.24 | 32180 | 155.5 | 162.0 | 167.0 | 143.0 |
| 2023-07-31 | 12.54 (-1.56) | 5.15 (-0.13) | 3.71 (-0.29) | -1679 | 1.51 | -163 | 0.15 | -261 | 0.23 | 111384 | 161.0 | 179.0 | 197.0 | 156.0 |
| 2023-06-30 | 14.1 (-5.06) | 5.28 (+2.09) | 4.0 (+0.14) | -5424 | 4.02 | 1880 | 1.39 | 128 | 0.09 | 134968 | 177.0 | 174.0 | 198.5 | 163.0 |
| 2023-05-31 | 19.16 (-3.58) | 3.19 (-0.73) | 3.86 (+0.39) | -3527 | 1.84 | -658 | 0.34 | 347 | 0.18 | 191838 | 174.0 | 174.0 | 190.5 | 160.5 |
| 2023-04-28 | 22.74 (+4.5) | 3.92 (+3.8) | 3.47 (+0.26) | 2934 | 0.94 | 3424 | 1.09 | 236 | 0.08 | 312868 | 170.5 | 125.5 | 188.0 | 125.5 |
| 2023-03-31 | 18.24 (-0.56) | 0.12 (-1.35) | 3.21 (+0.19) | -168 | 0.37 | -1554 | 3.39 | 172 | 0.37 | 45899 | 125.5 | 131.0 | 139.0 | 118.5 |
| 2023-02-24 | 18.8 (-5.53) | 1.47 (-1.35) | 3.02 (+0.2) | -5026 | 4.97 | -1222 | 1.21 | 184 | 0.18 | 101173 | 132.5 | 131.0 | 147.0 | 124.0 |
| 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 | |||
| 2023-01-31 | 24.33 (+1.01) | 2.82 (+0.53) | 2.82 (+0.7) | 1120 | 1.44 | 475 | 0.61 | 626 | 0.8 | 77951 | 130.5 | 111.5 | 135.0 | 111.5 |
| 2022-12-30 | 23.32 (-2.87) | 2.29 (-0.14) | 2.12 (-0.36) | -2771 | 3.91 | 335 | 0.47 | -317 | 0.45 | 70842 | 112.5 | 131.0 | 136.5 | 107.5 |
| 2022-11-30 | 26.19 (-6.85) | 2.43 (+1.44) | 2.48 (+0.69) | -6947 | 4.7 | 1301 | 0.88 | 618 | 0.42 | 147749 | 128.5 | 94.4 | 137.5 | 94.4 |
| 2022-10-31 | 33.04 (-1.33) | 0.99 (+0.33) | 1.79 (+0.13) | -1541 | 3.0 | 194 | 0.38 | 123 | 0.24 | 51433 | 95.4 | 96.2 | 112.0 | 88.2 |
| 2022-09-30 | 34.37 (+0.88) | 0.66 (-0.78) | 1.66 (-0.21) | 1010 | 3.5 | -684 | 2.37 | -157 | 0.54 | 28875 | 97.5 | 139.0 | 141.5 | 89.1 |
| 2022-08-31 | 33.49 (-0.76) | 1.44 (-0.06) | 1.87 (+0.02) | -40 | 0.12 | -49 | 0.15 | 10 | 0.03 | 32935 | 140.5 | 141.5 | 153.0 | 131.0 |
| 2022-07-29 | 34.25 (+3.5) | 1.5 (-0.66) | 1.85 (+0.12) | 3906 | 6.62 | -585 | 0.99 | 112 | 0.19 | 58977 | 141.5 | 160.0 | 162.5 | 120.5 |
| 2022-06-30 | 30.75 (-1.89) | 2.16 (-0.24) | 1.73 (-0.01) | -1694 | 3.82 | -188 | 0.42 | -15 | 0.03 | 44360 | 158.0 | 217.5 | 228.5 | 158.0 |
| 2022-05-31 | 32.64 (+1.42) | 2.4 (+0.11) | 1.74 (+0.14) | 1762 | 2.62 | 96 | 0.14 | 132 | 0.2 | 67334 | 217.5 | 204.5 | 230.0 | 197.0 |
| 2022-04-29 | 31.22 (-4.87) | 2.29 (+1.19) | 1.6 (-0.01) | -5321 | 4.97 | 1049 | 0.98 | -13 | 0.01 | 107136 | 202.5 | 185.0 | 225.0 | 172.5 |
| 2022-03-31 | 36.09 (-0.2) | 1.1 (-0.01) | 1.61 (-0.09) | 65 | 0.23 | 52 | 0.18 | -81 | 0.28 | 28505 | 190.0 | 214.5 | 222.0 | 170.0 |
| 2022-02-25 | 36.29 (-1.84) | 1.11 (+0.25) | 1.7 (+0.24) | -1547 | 7.86 | 223 | 1.13 | 216 | 1.1 | 19685 | 213.5 | 225.0 | 242.0 | 210.0 |
| 2022-01-26 | 38.13 (-0.88) | 0.86 (-0.11) | 1.46 (+0.09) | -1191 | 6.72 | -102 | 0.58 | 76 | 0.43 | 17725 | 221.0 | 275.0 | 276.0 | 218.5 |
| 2021-12-30 | 39.01 (-1.1) | 0.97 (-0.49) | 1.37 (0.0) | -1045 | 2.83 | -430 | 1.17 | 4 | 0.01 | 36906 | 273.0 | 275.0 | 296.5 | 252.0 |
| 2021-11-30 | 40.11 (-1.19) | 1.46 (+0.54) | 1.37 (+0.17) | -1105 | 2.08 | 476 | 0.9 | 152 | 0.29 | 53111 | 275.0 | 281.5 | 350.0 | 275.0 |
| 2021-10-29 | 41.3 (+0.13) | 0.92 (+0.23) | 1.2 (-0.5) | -435 | 0.72 | 379 | 0.62 | -19 | 0.03 | 60784 | 288.0 | 235.0 | 335.5 | 206.0 |
| 2021-09-30 | 41.17 (-2.52) | 0.69 (+0.36) | 1.7 (-0.01) | -1928 | 5.79 | -77 | 0.23 | -4 | 0.01 | 33303 | 236.5 | 383.5 | 410.0 | 228.5 |
| 2021-08-31 | 43.69 (+2.4) | 0.33 (-0.55) | 1.71 (+0.38) | 1329 | 3.61 | -346 | 0.94 | 240 | 0.65 | 36784 | 381.0 | 405.0 | 420.0 | 339.0 |
| 2021-07-30 | 41.29 (-2.3) | 0.88 (-0.62) | 1.33 (+0.04) | -1602 | 4.31 | -393 | 1.06 | 25 | 0.07 | 37150 | 400.0 | 487.5 | 499.0 | 398.5 |
| 2021-06-30 | 43.59 () | 1.5 () | 1.29 () | -883 | 10.88 | -484 | 5.96 | -20 | 0.25 | 8115 | 484.5 | 519.0 | 533.0 | 481.5 |