- 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 | 15.36 (+0.07) | 0.18 (0.0) | 1.24 (+0.19) | 56 | 0.69 | -2 | 0.02 | 154 | 1.88 | 8171 | 219.5 | 217.5 | 232.5 | 217.5 |
| 2026-06-02 | 15.29 (-0.27) | 0.18 (0.0) | 1.05 (-0.02) | -274 | 3.93 | 0 | 0.0 | -15 | 0.22 | 6972 | 212.5 | 221.5 | 229.0 | 212.0 |
| 2026-06-01 | 15.56 (+0.07) | 0.18 (-0.5) | 1.07 (+0.09) | 127 | 3.22 | -400 | 10.13 | 69 | 1.75 | 3947 | 217.0 | 210.5 | 219.5 | 210.5 |
| 2026-05-29 | 15.49 (-0.47) | 0.68 (0.0) | 0.98 (+0.01) | -386 | 11.48 | 0 | 0.0 | 12 | 0.36 | 3363 | 210.5 | 211.0 | 216.5 | 208.5 |
| 2026-05-28 | 15.96 (+0.06) | 0.68 (0.0) | 0.97 (-0.01) | 8 | 0.17 | 0 | 0.0 | -15 | 0.32 | 4731 | 210.5 | 221.5 | 222.0 | 206.0 |
| 2026-05-27 | 15.9 (-1.1) | 0.68 (+0.11) | 0.98 (-0.06) | -900 | 13.93 | 84 | 1.3 | -48 | 0.74 | 6461 | 221.0 | 243.0 | 243.5 | 218.5 |
| 2026-05-26 | 17.0 (+1.1) | 0.57 (+0.12) | 1.04 (-0.1) | 935 | 15.4 | 98 | 1.61 | -73 | 1.2 | 6071 | 235.5 | 232.0 | 237.0 | 224.0 |
| 2026-05-25 | 15.9 (-0.61) | 0.45 (0.0) | 1.14 (+0.1) | -526 | 8.44 | 0 | 0.0 | 80 | 1.28 | 6235 | 230.5 | 223.5 | 234.5 | 222.0 |
| 2026-05-22 | 16.51 (+0.56) | 0.45 (0.0) | 1.04 (+0.02) | 418 | 8.04 | -2 | 0.04 | 13 | 0.25 | 5200 | 219.5 | 211.0 | 222.0 | 210.5 |
| 2026-05-21 | 15.95 (-0.53) | 0.45 (0.0) | 1.02 (+0.07) | -394 | 12.38 | 0 | 0.0 | 55 | 1.73 | 3182 | 204.5 | 207.5 | 211.5 | 204.5 |
| 2026-05-20 | 16.48 (-1.12) | 0.45 (-0.22) | 0.95 (+0.04) | -957 | 24.2 | -177 | 4.48 | 32 | 0.81 | 3955 | 201.0 | 204.5 | 209.0 | 201.0 |
| 2026-05-19 | 17.6 (-0.1) | 0.67 (-0.01) | 0.91 (-0.09) | -81 | 2.18 | -2 | 0.05 | -68 | 1.83 | 3719 | 203.0 | 207.0 | 212.5 | 202.0 |
| 2026-05-18 | 17.7 (-1.02) | 0.68 (0.0) | 1.0 (-0.01) | -1168 | 17.53 | 0 | 0.0 | -12 | 0.18 | 6661 | 209.0 | 220.0 | 221.5 | 208.0 |
| 2026-05-15 | 18.72 (+0.23) | 0.68 (0.0) | 1.01 (-0.09) | 249 | 3.18 | 0 | 0.0 | -69 | 0.88 | 7829 | 226.5 | 241.0 | 245.0 | 222.5 |
| 2026-05-14 | 18.49 (-0.66) | 0.68 (0.0) | 1.1 (-0.07) | -44 | 0.35 | 0 | 0.0 | -58 | 0.46 | 12705 | 235.5 | 244.5 | 248.0 | 233.5 |
| 2026-05-13 | 19.15 (-2.68) | 0.68 (+0.11) | 1.17 (-0.27) | -467 | 3.01 | 83 | 0.54 | -215 | 1.39 | 15512 | 243.5 | 268.0 | 273.0 | 243.5 |
| 2026-05-12 | 21.83 (+0.82) | 0.57 (-0.01) | 1.44 (+0.05) | 415 | 1.8 | -6 | 0.03 | 39 | 0.17 | 23093 | 270.5 | 240.0 | 270.5 | 239.5 |
| 2026-05-11 | 21.01 (+1.69) | 0.58 (0.0) | 1.39 (-0.21) | 1369 | 8.24 | 0 | 0.0 | -165 | 0.99 | 16622 | 246.0 | 235.0 | 250.5 | 221.0 |
| 2026-05-08 | 19.32 (-0.22) | 0.58 (0.0) | 1.6 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2026-05-07 | 19.54 (+1.13) | 0.58 (0.0) | 1.6 (+0.52) | 835 | 11.91 | -1 | 0.01 | 418 | 5.96 | 7009 | 228.0 | 220.0 | 230.0 | 218.0 |
| 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 | 18.41 (-0.54) | 0.58 (0.0) | 1.08 (-0.23) | -627 | 6.03 | -2 | 0.02 | -184 | 1.77 | 10391 | 223.0 | 235.5 | 235.5 | 216.0 |
| 2026-05-05 | 18.95 (+0.95) | 0.58 (-0.01) | 1.31 (+0.15) | 537 | 5.55 | -2 | 0.02 | 120 | 1.24 | 9668 | 232.0 | 217.0 | 232.0 | 215.5 |
| 2026-05-04 | 18.0 (+0.49) | 0.59 (0.0) | 1.16 (+0.01) | 97 | 1.15 | -4 | 0.05 | 1 | 0.01 | 8413 | 219.5 | 222.5 | 225.5 | 215.5 |
| 2026-04-30 | 17.51 (-0.49) | 0.59 (0.0) | 1.15 (+0.06) | -572 | 4.43 | 0 | 0.0 | 54 | 0.42 | 12904 | 217.5 | 214.0 | 224.0 | 213.0 |
| 2026-04-29 | 18.0 (-0.59) | 0.59 (0.0) | 1.09 (-0.15) | -459 | 6.04 | -2 | 0.03 | -121 | 1.59 | 7604 | 210.5 | 209.5 | 221.0 | 209.5 |
| 2026-04-28 | 18.59 (-1.95) | 0.59 (0.0) | 1.24 (+0.24) | -1606 | 18.15 | 0 | 0.0 | 194 | 2.19 | 8848 | 213.0 | 206.0 | 221.0 | 205.5 |
| 2026-04-27 | 20.54 (+1.0) | 0.59 (0.0) | 1.0 (-0.04) | 822 | 9.96 | 2 | 0.02 | -35 | 0.42 | 8251 | 205.0 | 222.0 | 223.5 | 200.5 |
| 2026-04-24 | 19.54 (-0.98) | 0.59 (+0.15) | 1.04 (-0.04) | -837 | 6.39 | 122 | 0.93 | -28 | 0.21 | 13102 | 215.5 | 228.0 | 233.0 | 206.0 |
| 2026-04-23 | 20.52 (+0.42) | 0.44 (+0.03) | 1.08 (-0.06) | 754 | 3.68 | 25 | 0.12 | -55 | 0.27 | 20496 | 225.5 | 248.0 | 257.0 | 218.0 |
| 2026-04-22 | 20.1 (-2.81) | 0.41 (+0.14) | 1.14 (-0.18) | -2276 | 23.13 | 109 | 1.11 | -142 | 1.44 | 9842 | 242.0 | 250.0 | 250.5 | 240.5 |
| 2026-04-21 | 22.91 (+3.3) | 0.27 (+0.04) | 1.32 (+0.11) | 2258 | 11.21 | 36 | 0.18 | 89 | 0.44 | 20143 | 252.0 | 245.5 | 254.0 | 236.0 |
| 2026-04-20 | 19.61 (-2.8) | 0.23 (+0.05) | 1.21 (-0.18) | -2586 | 7.88 | 40 | 0.12 | -148 | 0.45 | 32830 | 241.5 | 250.0 | 254.5 | 229.0 |
| 2026-04-17 | 22.41 (+1.16) | 0.18 (0.0) | 1.39 (-0.07) | 1022 | 16.94 | 0 | 0.0 | -49 | 0.81 | 6034 | 235.5 | 228.5 | 235.5 | 226.5 |
| 2026-04-16 | 21.25 (+1.98) | 0.18 (0.0) | 1.46 (+0.2) | 1593 | 20.99 | 0 | 0.0 | 160 | 2.11 | 7590 | 214.5 | 204.0 | 214.5 | 204.0 |
| 2026-04-15 | 19.27 (+1.2) | 0.18 (0.0) | 1.26 (+0.18) | 978 | 7.19 | 0 | 0.0 | 142 | 1.04 | 13598 | 195.0 | 190.0 | 202.5 | 189.0 |
| 2026-04-14 | 18.07 (-0.89) | 0.18 (0.0) | 1.08 (-0.07) | -1171 | 12.37 | 0 | 0.0 | -59 | 0.62 | 9470 | 188.5 | 198.0 | 200.0 | 188.5 |
| 2026-04-13 | 18.96 (-1.74) | 0.18 (0.0) | 1.15 (-0.11) | -2062 | 17.48 | 0 | 0.0 | -82 | 0.7 | 11794 | 194.5 | 199.0 | 200.0 | 191.5 |
| 2026-04-10 | 20.7 (+3.28) | 0.18 (0.0) | 1.26 (+0.23) | 2314 | 11.8 | 0 | 0.0 | 181 | 0.92 | 19610 | 203.0 | 194.0 | 207.5 | 189.0 |
| 2026-04-09 | 17.42 (+0.16) | 0.18 (0.0) | 1.03 (+0.14) | 93 | 0.99 | 0 | 0.0 | 113 | 1.2 | 9405 | 189.0 | 188.0 | 197.0 | 187.0 |
| 2026-04-08 | 17.26 (-1.86) | 0.18 (0.0) | 0.89 (-0.03) | -1619 | 17.23 | 0 | 0.0 | -21 | 0.22 | 9396 | 186.5 | 194.0 | 199.0 | 186.0 |
| 2026-04-07 | 19.12 (-0.51) | 0.18 (0.0) | 0.92 (+0.03) | -488 | 7.08 | 0 | 0.0 | 22 | 0.32 | 6893 | 187.5 | 184.0 | 187.5 | 180.5 |
| 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 | 19.63 (-0.31) | 0.18 (0.0) | 0.89 (0.0) | -144 | 2.51 | 0 | 0.0 | 2 | 0.03 | 5730 | 178.0 | 186.0 | 191.0 | 178.0 |
| 2026-04-01 | 19.94 (-0.78) | 0.18 (0.0) | 0.89 (+0.01) | -565 | 12.4 | 0 | 0.0 | 6 | 0.13 | 4556 | 182.5 | 190.0 | 190.5 | 182.5 |
| 2026-03-31 | 20.72 (+0.52) | 0.18 (0.0) | 0.88 (-0.09) | 626 | 7.84 | 0 | 0.0 | -74 | 0.93 | 7982 | 177.0 | 184.5 | 188.5 | 175.0 |
| 2026-03-30 | 20.2 (-1.52) | 0.18 (+0.09) | 0.97 (-0.06) | -1002 | 11.54 | 72 | 0.83 | -49 | 0.56 | 8685 | 190.0 | 194.5 | 196.0 | 182.5 |
| 2026-03-27 | 21.72 (-0.93) | 0.09 (0.0) | 1.03 (+0.04) | -680 | 5.93 | 0 | 0.0 | 33 | 0.29 | 11468 | 200.0 | 192.0 | 201.5 | 189.0 |
| 2026-03-26 | 22.65 (+0.35) | 0.09 (0.0) | 0.99 (-0.09) | 491 | 1.72 | 0 | 0.0 | -74 | 0.26 | 28482 | 196.0 | 202.5 | 214.0 | 196.0 |
| 2026-03-25 | 22.3 (+0.6) | 0.09 (0.0) | 1.08 (+0.13) | 517 | 7.69 | 0 | 0.0 | 111 | 1.65 | 6724 | 199.5 | 193.0 | 199.5 | 193.0 |
| 2026-03-24 | 21.7 (-1.1) | 0.09 (0.0) | 0.95 (-0.05) | -715 | 3.86 | 0 | 0.0 | -47 | 0.25 | 18516 | 181.5 | 192.5 | 196.0 | 179.5 |
| 2026-03-23 | 22.8 (-0.14) | 0.09 (0.0) | 1.0 (-0.35) | 8 | 0.06 | 0 | 0.0 | -280 | 1.96 | 14293 | 185.0 | 187.5 | 195.5 | 185.0 |
| 2026-03-20 | 22.94 (+3.45) | 0.09 (0.0) | 1.35 (+0.16) | 2856 | 10.08 | 0 | 0.0 | 133 | 0.47 | 28335 | 200.5 | 199.5 | 211.0 | 199.0 |
| 2026-03-19 | 19.49 (-1.31) | 0.09 (0.0) | 1.19 (-0.07) | -288 | 1.48 | 0 | 0.0 | -60 | 0.31 | 19477 | 192.0 | 187.0 | 193.5 | 185.5 |
| 2026-03-18 | 20.8 (+1.61) | 0.09 (0.0) | 1.26 (+0.14) | 1412 | 10.4 | 0 | 0.0 | 118 | 0.87 | 13583 | 187.5 | 181.5 | 188.5 | 176.5 |
| 2026-03-17 | 19.19 (-1.41) | 0.09 (0.0) | 1.12 (-0.12) | -993 | 5.55 | 0 | 0.0 | -97 | 0.54 | 17878 | 179.0 | 189.0 | 194.5 | 178.0 |
| 2026-03-16 | 20.6 (-1.66) | 0.09 (+0.09) | 1.24 (-0.1) | -1337 | 5.42 | 71 | 0.29 | -82 | 0.33 | 24685 | 186.0 | 194.5 | 197.5 | 178.0 |
| 2026-03-13 | 22.26 (+1.96) | 0.0 (0.0) | 1.34 (+0.19) | 1570 | 8.95 | 0 | 0.0 | 155 | 0.88 | 17543 | 187.0 | 166.5 | 187.0 | 165.0 |
| 2026-03-12 | 20.3 (+1.33) | 0.0 (0.0) | 1.15 (+0.01) | 1210 | 7.58 | 0 | 0.0 | 7 | 0.04 | 15965 | 170.0 | 164.0 | 176.5 | 163.5 |
| 2026-03-11 | 18.97 (+0.29) | 0.0 (0.0) | 1.14 (+0.27) | 284 | 3.09 | 0 | 0.0 | 211 | 2.3 | 9179 | 166.0 | 155.0 | 166.0 | 155.0 |
| 2026-03-10 | 18.68 (-0.65) | 0.0 (0.0) | 0.87 (-0.04) | -576 | 5.85 | 0 | 0.0 | -26 | 0.26 | 9841 | 151.0 | 158.5 | 159.5 | 147.0 |
| 2026-03-09 | 19.33 (+0.38) | 0.0 (0.0) | 0.91 (-0.19) | 299 | 6.9 | 0 | 0.0 | -152 | 3.51 | 4332 | 150.5 | 150.5 | 154.0 | 150.5 |
| 2026-03-06 | 18.95 (+0.65) | 0.0 (0.0) | 1.1 (+0.14) | 669 | 4.83 | 0 | 0.0 | 105 | 0.76 | 13843 | 167.0 | 156.0 | 171.5 | 156.0 |
| 2026-03-05 | 18.3 (-3.93) | 0.0 (0.0) | 0.96 (+0.03) | -3155 | 18.91 | 0 | 0.0 | 28 | 0.17 | 16684 | 161.0 | 174.0 | 175.0 | 159.0 |
| 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 | 22.23 (+5.53) | 0.0 (0.0) | 0.93 (-0.18) | 4252 | 27.18 | 0 | 0.0 | -143 | 0.91 | 15643 | 159.5 | 167.5 | 173.0 | 155.0 |
| 2026-03-03 | 16.7 (-1.79) | 0.0 (0.0) | 1.11 (-0.31) | -805 | 2.6 | 0 | 0.0 | -248 | 0.8 | 30944 | 172.0 | 178.0 | 187.0 | 170.5 |
| 2026-03-02 | 18.49 (-7.54) | 0.0 (0.0) | 1.42 (-0.12) | -5923 | 15.53 | 0 | 0.0 | -95 | 0.25 | 38129 | 174.0 | 166.0 | 184.5 | 165.5 |
| 2026-02-26 | 26.03 (+5.49) | 0.0 (0.0) | 1.54 (-0.17) | 4404 | 14.63 | 0 | 0.0 | -139 | 0.46 | 30105 | 173.0 | 160.5 | 173.0 | 160.5 |
| 2026-02-25 | 20.54 (+0.19) | 0.0 (0.0) | 1.71 (+0.3) | 399 | 4.77 | 0 | 0.0 | 240 | 2.87 | 8365 | 157.5 | 157.5 | 157.5 | 154.5 |
| 2026-02-24 | 20.35 (+3.59) | 0.0 (0.0) | 1.41 (+0.31) | 2902 | 26.2 | 0 | 0.0 | 246 | 2.22 | 11076 | 143.5 | 135.5 | 143.5 | 135.0 |
| 2026-02-23 | 16.76 (+2.12) | 0.0 (0.0) | 1.1 (-0.03) | 1783 | 17.44 | -62 | 0.61 | -20 | 0.2 | 10225 | 130.5 | 125.0 | 132.0 | 122.0 |
| 2026-02-11 | 14.64 (-1.99) | 0.0 (0.0) | 1.13 (-0.18) | -1538 | 18.26 | 0 | 0.0 | -140 | 1.66 | 8425 | 125.5 | 125.5 | 127.0 | 125.5 |
| 2026-02-10 | 16.63 (+0.47) | 0.0 (0.0) | 1.31 (+0.13) | 438 | 3.3 | 0 | 0.0 | 103 | 0.78 | 13268 | 139.0 | 133.0 | 142.5 | 132.5 |
| 2026-02-09 | 16.16 (+0.43) | 0.0 (0.0) | 1.18 (+0.09) | 294 | 6.82 | 0 | 0.0 | 72 | 1.67 | 4310 | 131.5 | 132.0 | 134.5 | 129.0 |
| 2026-02-06 | 15.73 (+0.49) | 0.0 (0.0) | 1.09 (-0.18) | 324 | 5.24 | 0 | 0.0 | -148 | 2.39 | 6187 | 127.0 | 134.0 | 134.0 | 122.0 |
| 2026-02-05 | 15.24 (-0.66) | 0.0 (0.0) | 1.27 (+0.22) | -568 | 3.43 | 0 | 0.0 | 175 | 1.06 | 16574 | 135.5 | 138.5 | 144.0 | 135.0 |
| 2026-02-04 | 15.9 (+0.33) | 0.0 (0.0) | 1.05 (+0.09) | 209 | 3.4 | 0 | 0.0 | 77 | 1.25 | 6146 | 136.0 | 131.5 | 138.0 | 130.5 |
| 2026-02-03 | 15.57 (-0.11) | 0.0 (0.0) | 0.96 (-0.26) | -16 | 0.24 | 0 | 0.0 | -210 | 3.12 | 6726 | 133.0 | 135.0 | 137.0 | 128.0 |
| 2026-02-02 | 15.68 (+0.1) | 0.0 (0.0) | 1.22 (+0.09) | 80 | 1.36 | 0 | 0.0 | 70 | 1.19 | 5875 | 131.5 | 126.5 | 135.0 | 125.5 |
| 2026-01-30 | 15.58 (+0.91) | 0.0 (0.0) | 1.13 (+0.04) | 729 | 9.83 | 0 | 0.0 | 35 | 0.47 | 7413 | 129.5 | 135.0 | 138.0 | 127.0 |
| 2026-01-29 | 14.67 (-2.94) | 0.0 (0.0) | 1.09 (-0.15) | -2373 | 8.76 | 0 | 0.0 | -122 | 0.45 | 27075 | 136.5 | 141.0 | 144.5 | 135.5 |
| 2026-01-28 | 17.61 (+1.27) | 0.0 (0.0) | 1.24 (+0.27) | 1035 | 7.79 | 0 | 0.0 | 216 | 1.63 | 13284 | 138.0 | 131.0 | 138.0 | 130.5 |
| 2026-01-27 | 16.34 (+0.53) | 0.0 (0.0) | 0.97 (+0.11) | 395 | 5.54 | 0 | 0.0 | 92 | 1.29 | 7125 | 125.5 | 122.5 | 128.0 | 122.5 |
| 2026-01-26 | 15.81 (+0.08) | 0.0 (0.0) | 0.86 (-0.02) | 12 | 0.65 | 0 | 0.0 | -20 | 1.08 | 1850 | 120.5 | 122.5 | 125.0 | 119.5 |
| 2026-01-23 | 15.73 (+0.11) | 0.0 (0.0) | 0.88 (-0.14) | 123 | 9.04 | 0 | 0.0 | -109 | 8.01 | 1360 | 123.0 | 123.5 | 124.5 | 122.0 |
| 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 | |||
| 2026-01-22 | 15.62 (+0.07) | 0.0 (0.0) | 1.02 (-0.08) | -64 | 3.31 | 0 | 0.0 | -65 | 3.37 | 1931 | 121.5 | 125.0 | 125.0 | 121.5 |
| 2026-01-21 | 15.55 (+0.06) | 0.0 (0.0) | 1.1 (-0.18) | 146 | 3.57 | 0 | 0.0 | -148 | 3.62 | 4085 | 122.5 | 124.0 | 128.0 | 121.0 |
| 2026-01-20 | 15.49 (-1.24) | 0.0 (0.0) | 1.28 (+0.52) | -961 | 14.46 | 0 | 0.0 | 420 | 6.32 | 6646 | 126.0 | 118.5 | 127.0 | 118.0 |
| 2026-01-19 | 16.73 (+0.96) | 0.0 (0.0) | 0.76 (-0.07) | 763 | 35.94 | 0 | 0.0 | -63 | 2.97 | 2123 | 118.5 | 119.5 | 120.0 | 116.5 |
| 2026-01-16 | 15.77 (-0.51) | 0.0 (0.0) | 0.83 (-0.03) | -440 | 22.12 | 0 | 0.0 | -19 | 0.96 | 1989 | 118.5 | 121.0 | 123.0 | 118.0 |
| 2026-01-15 | 16.28 (+0.33) | 0.0 (0.0) | 0.86 (-0.01) | 260 | 16.19 | 0 | 0.0 | -8 | 0.5 | 1606 | 120.0 | 121.5 | 122.0 | 119.5 |
| 2026-01-14 | 15.95 (+0.27) | 0.0 (0.0) | 0.87 (+0.01) | 209 | 9.0 | 0 | 0.0 | 7 | 0.3 | 2322 | 122.0 | 122.0 | 122.5 | 120.5 |
| 2026-01-13 | 15.68 (-0.33) | 0.0 (0.0) | 0.86 (-0.02) | -297 | 3.3 | 0 | 0.0 | -17 | 0.19 | 9013 | 119.5 | 125.0 | 125.0 | 118.0 |
| 2026-01-12 | 16.01 (-0.29) | 0.0 (0.0) | 0.88 (+0.03) | -206 | 8.8 | 0 | 0.0 | 24 | 1.03 | 2341 | 131.0 | 129.0 | 131.5 | 128.0 |
| 2026-01-09 | 16.3 (+0.55) | 0.0 (0.0) | 0.85 (-0.04) | 358 | 13.62 | 0 | 0.0 | -35 | 1.33 | 2629 | 127.5 | 128.5 | 130.5 | 126.0 |
| 2026-01-08 | 15.75 (-0.12) | 0.0 (0.0) | 0.89 (+0.06) | -238 | 8.78 | 0 | 0.0 | 51 | 1.88 | 2710 | 129.0 | 128.5 | 131.5 | 128.0 |
| 2026-01-07 | 15.87 (-0.32) | 0.0 (0.0) | 0.83 (-0.01) | -370 | 9.2 | 0 | 0.0 | -6 | 0.15 | 4022 | 129.0 | 134.5 | 135.0 | 129.0 |
| 2026-01-06 | 16.19 (-1.15) | 0.0 (0.0) | 0.84 (-0.04) | -920 | 17.38 | 0 | 0.0 | -32 | 0.6 | 5294 | 132.5 | 135.5 | 135.5 | 130.5 |
| 2026-01-05 | 17.34 (-0.05) | 0.0 (0.0) | 0.88 (-0.05) | 161 | 3.18 | 0 | 0.0 | -44 | 0.87 | 5065 | 135.5 | 143.5 | 144.0 | 134.5 |
| 2026-01-02 | 17.39 (-0.66) | 0.0 (0.0) | 0.93 (+0.02) | -463 | 7.52 | 0 | 0.0 | 19 | 0.31 | 6161 | 140.5 | 143.5 | 146.5 | 140.0 |
| 2025-12-31 | 18.05 (+1.2) | 0.0 (0.0) | 0.91 (0.0) | 907 | 14.36 | 0 | 0.0 | -2 | 0.03 | 6317 | 142.0 | 142.0 | 145.5 | 141.0 |
| 2025-12-30 | 16.85 (+0.81) | 0.0 (0.0) | 0.91 (+0.02) | 621 | 10.32 | 0 | 0.0 | 13 | 0.22 | 6016 | 143.0 | 138.0 | 144.0 | 136.0 |
| 2025-12-29 | 16.04 (-0.62) | 0.0 (0.0) | 0.89 (-0.16) | -583 | 8.97 | 0 | 0.0 | -125 | 1.92 | 6498 | 138.5 | 145.5 | 145.5 | 138.5 |
| 2025-12-26 | 16.66 (+0.26) | 0.0 (0.0) | 1.05 (-0.06) | 97 | 0.93 | 0 | 0.0 | -45 | 0.43 | 10381 | 145.5 | 148.0 | 149.5 | 145.0 |
| 2025-12-24 | 16.4 (-0.72) | 0.0 (0.0) | 1.11 (-0.01) | -572 | 2.5 | 0 | 0.0 | -11 | 0.05 | 22863 | 145.5 | 145.0 | 149.0 | 142.0 |
| 2025-12-23 | 17.12 (-2.62) | 0.0 (0.0) | 1.12 (-0.07) | -2186 | 20.33 | 0 | 0.0 | -55 | 0.51 | 10751 | 139.5 | 139.5 | 143.0 | 136.5 |
| 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 | 19.74 (+0.04) | 0.0 (0.0) | 1.19 (+0.34) | 13 | 0.16 | 0 | 0.0 | 269 | 3.33 | 8085 | 138.0 | 136.0 | 140.0 | 134.0 |
| 2025-12-19 | 19.7 (-1.37) | 0.0 (0.0) | 0.85 (-0.01) | -1187 | 17.91 | 0 | 0.0 | -5 | 0.08 | 6626 | 133.5 | 135.0 | 139.0 | 131.5 |
| 2025-12-18 | 21.07 (+0.47) | 0.0 (0.0) | 0.86 (-0.01) | 658 | 18.05 | 0 | 0.0 | -9 | 0.25 | 3645 | 132.5 | 134.0 | 136.5 | 132.0 |
| 2025-12-17 | 20.6 (-0.73) | 0.0 (0.0) | 0.87 (-0.12) | -625 | 12.26 | 0 | 0.0 | -102 | 2.0 | 5097 | 136.0 | 136.0 | 138.0 | 134.0 |
| 2025-12-16 | 21.33 (+1.32) | 0.0 (-0.6) | 0.99 (-0.31) | 1163 | 11.24 | -480 | 4.64 | -242 | 2.34 | 10347 | 134.5 | 140.0 | 140.5 | 130.5 |
| 2025-12-15 | 20.01 (-2.13) | 0.6 (0.0) | 1.3 (+0.13) | -1840 | 14.5 | 0 | 0.0 | 101 | 0.8 | 12690 | 141.5 | 140.0 | 143.5 | 139.5 |
| 2025-12-12 | 22.14 (-1.98) | 0.6 (0.0) | 1.17 (+0.1) | -1381 | 7.72 | 0 | 0.0 | 84 | 0.47 | 17891 | 147.0 | 141.5 | 147.0 | 136.5 |
| 2025-12-11 | 24.12 (+1.58) | 0.6 (0.0) | 1.07 (+0.09) | 1140 | 4.07 | 0 | 0.0 | 69 | 0.25 | 27992 | 138.0 | 140.0 | 145.0 | 137.0 |
| 2025-12-10 | 22.54 (+1.57) | 0.6 (0.0) | 0.98 (+0.2) | 1219 | 3.36 | 0 | 0.0 | 165 | 0.45 | 36307 | 141.0 | 134.0 | 142.0 | 133.0 |
| 2025-12-09 | 20.97 (+0.81) | 0.6 (0.0) | 0.78 (+0.05) | 611 | 4.7 | 0 | 0.0 | 39 | 0.3 | 12995 | 129.5 | 125.0 | 131.0 | 123.5 |
| 2025-12-08 | 20.16 (-1.25) | 0.6 (0.0) | 0.73 (+0.12) | -588 | 6.96 | 0 | 0.0 | 90 | 1.06 | 8453 | 127.0 | 125.5 | 128.0 | 123.5 |
| 2025-12-05 | 21.41 (-0.34) | 0.6 (0.0) | 0.61 (-0.04) | -86 | 3.01 | 0 | 0.0 | -28 | 0.98 | 2861 | 123.5 | 124.0 | 124.5 | 122.0 |
| 2025-12-04 | 21.75 (+1.59) | 0.6 (0.0) | 0.65 (0.0) | 1208 | 20.06 | 0 | 0.0 | 2 | 0.03 | 6023 | 124.0 | 123.0 | 126.0 | 122.0 |
| 2025-12-03 | 20.16 (-2.31) | 0.6 (0.0) | 0.65 (+0.05) | -1896 | 19.61 | 0 | 0.0 | 38 | 0.39 | 9670 | 122.0 | 124.0 | 126.5 | 121.0 |
| 2025-12-02 | 22.47 (-0.35) | 0.6 (0.0) | 0.6 (0.0) | -39 | 0.87 | 0 | 0.0 | -3 | 0.07 | 4488 | 122.5 | 125.0 | 125.0 | 121.5 |
| 2025-12-01 | 22.82 (-1.86) | 0.6 (0.0) | 0.6 (-0.16) | -1482 | 12.89 | 0 | 0.0 | -124 | 1.08 | 11500 | 125.0 | 127.5 | 130.0 | 123.5 |
| 2025-11-28 | 24.68 (+2.27) | 0.6 (+0.6) | 0.76 (+0.18) | 1892 | 11.07 | 480 | 2.81 | 140 | 0.82 | 17084 | 124.0 | 120.0 | 128.5 | 117.0 |
| 2025-11-27 | 22.41 (+3.75) | 0.0 (0.0) | 0.58 (+0.02) | 2976 | 13.25 | 0 | 0.0 | 19 | 0.08 | 22467 | 120.0 | 119.0 | 124.0 | 118.0 |
| 2025-11-26 | 18.66 (-1.41) | 0.0 (0.0) | 0.56 (+0.06) | -995 | 18.84 | 0 | 0.0 | 49 | 0.93 | 5281 | 113.0 | 109.0 | 114.0 | 108.0 |
| 2025-11-25 | 20.07 (+0.3) | 0.0 (0.0) | 0.5 (+0.01) | 209 | 9.01 | 0 | 0.0 | 10 | 0.43 | 2319 | 107.5 | 106.0 | 108.5 | 105.5 |
| 2025-11-24 | 19.77 (+0.5) | 0.0 (0.0) | 0.49 (+0.01) | 318 | 19.23 | 0 | 0.0 | 5 | 0.3 | 1654 | 101.5 | 100.0 | 104.0 | 99.3 |
| 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 | 19.27 (-0.38) | 0.0 (0.0) | 0.48 (0.0) | -39 | 2.44 | 0 | 0.0 | -4 | 0.25 | 1601 | 98.6 | 101.5 | 103.0 | 98.5 |
| 2025-11-20 | 19.65 (+0.46) | 0.0 (0.0) | 0.48 (0.0) | 326 | 23.27 | 0 | 0.0 | 5 | 0.36 | 1401 | 104.5 | 103.0 | 107.5 | 102.5 |
| 2025-11-19 | 19.19 (+0.05) | 0.0 (0.0) | 0.48 (-0.02) | -23 | 2.34 | 0 | 0.0 | -17 | 1.73 | 984 | 100.0 | 102.0 | 103.0 | 100.0 |
| 2025-11-18 | 19.14 (+0.22) | 0.0 (0.0) | 0.5 (-0.07) | 128 | 8.08 | 0 | 0.0 | -54 | 3.41 | 1585 | 102.0 | 107.0 | 108.0 | 102.0 |
| 2025-11-17 | 18.92 (+0.31) | 0.0 (0.0) | 0.57 (+0.02) | 170 | 14.66 | 0 | 0.0 | 10 | 0.86 | 1160 | 108.5 | 107.0 | 109.5 | 106.0 |
| 2025-11-14 | 18.61 (-0.01) | 0.0 (0.0) | 0.55 (0.0) | 64 | 6.03 | 0 | 0.0 | 5 | 0.47 | 1061 | 106.5 | 105.5 | 108.5 | 105.0 |
| 2025-11-13 | 18.62 (+0.13) | 0.0 (0.0) | 0.55 (+0.05) | 87 | 4.0 | 0 | 0.0 | 40 | 1.84 | 2175 | 107.5 | 104.5 | 108.5 | 103.0 |
| 2025-11-12 | 18.49 (+0.37) | 0.0 (-0.18) | 0.5 (0.0) | 317 | 12.81 | -451 | 18.22 | -4 | 0.16 | 2475 | 104.5 | 108.0 | 109.0 | 103.5 |
| 2025-11-11 | 18.12 (-0.08) | 0.18 (0.0) | 0.5 (-0.02) | 3 | 0.13 | 0 | 0.0 | -11 | 0.47 | 2333 | 107.0 | 108.5 | 111.5 | 107.0 |
| 2025-11-10 | 18.2 (+0.41) | 0.18 (0.0) | 0.52 (-0.02) | 163 | 17.23 | 0 | 0.0 | -17 | 1.8 | 946 | 110.5 | 112.0 | 112.0 | 109.0 |
| 2025-11-07 | 17.79 (-0.02) | 0.18 (0.0) | 0.54 (-0.02) | -17 | 1.35 | 0 | 0.0 | -19 | 1.51 | 1262 | 111.5 | 113.0 | 114.5 | 110.5 |
| 2025-11-06 | 17.81 (-0.14) | 0.18 (0.0) | 0.56 (0.0) | -121 | 10.89 | 0 | 0.0 | -1 | 0.09 | 1111 | 113.5 | 113.0 | 114.5 | 112.5 |
| 2025-11-05 | 17.95 (-0.15) | 0.18 (0.0) | 0.56 (-0.03) | -72 | 4.79 | 0 | 0.0 | -24 | 1.6 | 1504 | 112.5 | 109.5 | 113.0 | 109.0 |
| 2025-11-04 | 18.1 (-0.06) | 0.18 (0.0) | 0.59 (-0.04) | -93 | 4.18 | 0 | 0.0 | -31 | 1.39 | 2223 | 114.0 | 120.0 | 120.0 | 114.0 |
| 2025-11-03 | 18.16 (+0.43) | 0.18 (0.0) | 0.63 (-0.01) | 280 | 17.1 | 0 | 0.0 | -5 | 0.31 | 1637 | 120.0 | 120.0 | 121.0 | 118.5 |
| 2025-10-31 | 17.73 (-0.18) | 0.18 (0.0) | 0.64 (-0.1) | -160 | 5.75 | 0 | 0.0 | -80 | 2.87 | 2784 | 120.0 | 121.0 | 123.5 | 120.0 |
| 2025-10-30 | 17.91 (-0.45) | 0.18 (0.0) | 0.74 (-0.02) | -455 | 7.45 | 0 | 0.0 | -17 | 0.28 | 6108 | 122.0 | 124.5 | 126.5 | 118.5 |
| 2025-10-29 | 18.36 (-0.17) | 0.18 (0.0) | 0.76 (+0.07) | 62 | 0.99 | 0 | 0.0 | 57 | 0.91 | 6238 | 123.0 | 124.5 | 125.5 | 120.5 |
| 2025-10-28 | 18.53 (+0.11) | 0.18 (0.0) | 0.69 (+0.09) | 34 | 0.36 | 0 | 0.0 | 74 | 0.78 | 9462 | 121.5 | 117.0 | 124.5 | 117.0 |
| 2025-10-27 | 18.42 (+0.04) | 0.18 (0.0) | 0.6 (+0.01) | 30 | 1.74 | 0 | 0.0 | 2 | 0.12 | 1722 | 117.0 | 116.5 | 117.0 | 114.5 |
| 2025-10-23 | 18.38 (-0.03) | 0.18 (0.0) | 0.59 (-0.03) | -23 | 1.46 | 0 | 0.0 | -23 | 1.46 | 1573 | 114.5 | 115.0 | 115.5 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 18.41 (-0.17) | 0.18 (-0.38) | 0.62 (-0.01) | -138 | 7.9 | 0 | 0.0 | -6 | 0.34 | 1746 | 116.5 | 117.5 | 119.5 | 116.0 |
| 2025-10-21 | 18.58 (-0.23) | 0.56 (0.0) | 0.63 (-0.07) | -107 | 1.67 | 0 | 0.0 | -58 | 0.91 | 6399 | 118.5 | 120.0 | 121.0 | 117.5 |
| 2025-10-20 | 18.81 (+0.48) | 0.56 (0.0) | 0.7 (+0.13) | 340 | 8.37 | 0 | 0.0 | 108 | 2.66 | 4062 | 118.0 | 112.5 | 118.5 | 112.5 |
| 2025-10-17 | 18.33 (-0.09) | 0.56 (0.0) | 0.57 (-0.07) | -85 | 5.96 | 0 | 0.0 | -62 | 4.35 | 1425 | 111.0 | 113.5 | 114.5 | 111.0 |
| 2025-10-16 | 18.42 (-0.42) | 0.56 (0.0) | 0.64 (-0.04) | -225 | 8.66 | 0 | 0.0 | -32 | 1.23 | 2597 | 114.5 | 114.0 | 117.0 | 113.5 |
| 2025-10-15 | 18.84 (+0.01) | 0.56 (0.0) | 0.68 (+0.08) | 52 | 1.82 | 0 | 0.0 | 68 | 2.38 | 2852 | 113.0 | 110.0 | 113.5 | 108.5 |
| 2025-10-14 | 18.83 (+0.57) | 0.56 (0.0) | 0.6 (-0.02) | 492 | 9.28 | 0 | 0.0 | -17 | 0.32 | 5301 | 107.5 | 117.0 | 119.5 | 106.5 |
| 2025-10-13 | 18.26 (+0.21) | 0.56 (0.0) | 0.62 (-0.04) | 148 | 6.37 | 0 | 0.0 | -33 | 1.42 | 2323 | 112.0 | 108.0 | 112.5 | 108.0 |
| 2025-10-09 | 18.05 (+0.04) | 0.56 (0.0) | 0.66 (-0.06) | -13 | 0.77 | 0 | 0.0 | -51 | 3.01 | 1695 | 116.5 | 119.5 | 120.5 | 116.5 |
| 2025-10-08 | 18.01 (+0.01) | 0.56 (0.0) | 0.72 (-0.08) | 11 | 0.51 | 0 | 0.0 | -65 | 3.02 | 2150 | 118.0 | 120.0 | 120.5 | 117.5 |
| 2025-10-07 | 18.0 (-0.03) | 0.56 (0.0) | 0.8 (-0.01) | 29 | 1.46 | 0 | 0.0 | -1 | 0.05 | 1982 | 121.5 | 122.5 | 123.0 | 120.5 |
| 2025-10-03 | 18.03 (-0.05) | 0.56 (0.0) | 0.81 (-0.01) | -72 | 2.49 | 0 | 0.0 | -8 | 0.28 | 2895 | 122.0 | 124.5 | 125.5 | 121.5 |
| 2025-10-02 | 18.08 (-0.51) | 0.56 (0.0) | 0.82 (+0.05) | -338 | 6.84 | 0 | 0.0 | 41 | 0.83 | 4939 | 121.5 | 122.5 | 125.0 | 121.0 |
| 2025-10-01 | 18.59 (-0.09) | 0.56 (0.0) | 0.77 (-0.02) | -100 | 3.37 | 0 | 0.0 | -17 | 0.57 | 2967 | 120.5 | 121.0 | 123.0 | 119.0 |
| 2025-09-30 | 18.68 (-0.02) | 0.56 (0.0) | 0.79 (+0.03) | 3 | 0.13 | 0 | 0.0 | 24 | 1.06 | 2273 | 121.5 | 118.0 | 122.0 | 116.5 |
| 2025-09-26 | 18.7 (+0.35) | 0.56 (0.0) | 0.76 (-0.06) | 279 | 6.22 | 0 | 0.0 | -51 | 1.14 | 4484 | 116.5 | 120.0 | 122.5 | 116.5 |
| 2025-09-25 | 18.35 (+0.01) | 0.56 (0.0) | 0.82 (-0.02) | -13 | 0.4 | 0 | 0.0 | -14 | 0.44 | 3213 | 120.5 | 123.5 | 125.5 | 120.5 |
| 2025-09-24 | 18.34 (+0.3) | 0.56 (0.0) | 0.84 (-0.01) | 247 | 5.26 | 0 | 0.0 | -14 | 0.3 | 4700 | 122.5 | 127.0 | 127.0 | 122.0 |
| 2025-09-23 | 18.04 (+0.07) | 0.56 (0.0) | 0.85 (-0.07) | -42 | 0.65 | 0 | 0.0 | -56 | 0.87 | 6471 | 127.0 | 128.0 | 128.5 | 125.0 |
| 2025-09-22 | 17.97 (+0.36) | 0.56 (0.0) | 0.92 (+0.12) | 198 | 2.13 | 0 | 0.0 | 97 | 1.04 | 9310 | 127.5 | 125.0 | 128.0 | 123.0 |
| 2025-09-19 | 17.61 (-0.62) | 0.56 (0.0) | 0.8 (+0.03) | -503 | 3.42 | 0 | 0.0 | 22 | 0.15 | 14728 | 124.0 | 122.5 | 127.5 | 122.0 |
| 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 | |||
| 2025-09-18 | 18.23 (+0.51) | 0.56 (0.0) | 0.77 (-0.19) | 342 | 7.06 | 0 | 0.0 | -144 | 2.97 | 4844 | 121.0 | 122.0 | 124.0 | 120.0 |
| 2025-09-17 | 17.72 (-0.15) | 0.56 (0.0) | 0.96 (+0.26) | -88 | 0.9 | 0 | 0.0 | 208 | 2.12 | 9831 | 123.5 | 118.0 | 125.0 | 116.5 |
| 2025-09-16 | 17.87 (-0.3) | 0.56 (0.0) | 0.7 (+0.01) | -176 | 8.3 | 0 | 0.0 | 1 | 0.05 | 2120 | 116.5 | 116.0 | 117.0 | 115.5 |
| 2025-09-15 | 18.17 (+0.45) | 0.56 (0.0) | 0.69 (-0.04) | 470 | 9.45 | 0 | 0.0 | -29 | 0.58 | 4976 | 115.5 | 120.5 | 121.0 | 115.5 |
| 2025-09-12 | 17.72 (-1.47) | 0.56 (0.0) | 0.73 (-0.03) | -1206 | 13.33 | 0 | 0.0 | -24 | 0.27 | 9050 | 121.0 | 126.5 | 128.0 | 121.0 |
| 2025-09-11 | 19.19 (-0.36) | 0.56 (+0.39) | 0.76 (-0.11) | -340 | 2.87 | 316 | 2.67 | -88 | 0.74 | 11851 | 123.5 | 129.5 | 130.5 | 122.5 |
| 2025-09-10 | 19.55 (-0.37) | 0.17 (0.0) | 0.87 (+0.09) | -88 | 0.84 | 0 | 0.0 | 71 | 0.68 | 10419 | 127.0 | 126.0 | 128.5 | 124.0 |
| 2025-09-09 | 19.92 (-1.98) | 0.17 (+0.17) | 0.78 (-0.16) | -1553 | 6.23 | 135 | 0.54 | -123 | 0.49 | 24940 | 124.0 | 130.5 | 133.0 | 123.5 |
| 2025-09-08 | 21.9 (+3.13) | 0.0 (0.0) | 0.94 (+0.33) | 2510 | 7.85 | 0 | 0.0 | 262 | 0.82 | 31978 | 127.5 | 122.5 | 127.5 | 119.0 |
| 2025-09-05 | 18.77 (+0.39) | 0.0 (0.0) | 0.61 (+0.04) | 308 | 3.71 | 0 | 0.0 | 33 | 0.4 | 8293 | 116.0 | 115.0 | 117.0 | 112.5 |
| 2025-09-04 | 18.38 (-0.63) | 0.0 (0.0) | 0.57 (-0.04) | -597 | 16.94 | 0 | 0.0 | -33 | 0.94 | 3524 | 109.0 | 114.0 | 115.0 | 109.0 |
| 2025-09-03 | 19.01 (-0.25) | 0.0 (0.0) | 0.61 (-0.03) | -191 | 5.97 | 0 | 0.0 | -29 | 0.91 | 3200 | 113.0 | 111.5 | 113.5 | 110.0 |
| 2025-09-02 | 19.26 (-0.65) | 0.0 (0.0) | 0.64 (0.0) | -443 | 8.74 | 0 | 0.0 | 0 | 0.0 | 5067 | 110.5 | 113.0 | 116.0 | 108.5 |
| 2025-09-01 | 19.91 (+0.67) | 0.0 (0.0) | 0.64 (-0.1) | 322 | 1.74 | 0 | 0.0 | -74 | 0.4 | 18471 | 112.0 | 123.0 | 123.0 | 111.0 |
| 2025-08-29 | 19.24 (+0.15) | 0.0 (0.0) | 0.74 (+0.11) | 181 | 1.64 | 0 | 0.0 | 82 | 0.74 | 11019 | 120.0 | 114.0 | 120.0 | 114.0 |
| 2025-08-28 | 19.09 (-0.11) | 0.0 (0.0) | 0.63 (0.0) | -97 | 2.15 | 0 | 0.0 | 2 | 0.04 | 4518 | 109.5 | 113.0 | 113.0 | 108.5 |
| 2025-08-27 | 19.2 (-0.96) | 0.0 (0.0) | 0.63 (+0.1) | -1030 | 12.72 | 0 | 0.0 | 85 | 1.05 | 8099 | 112.5 | 110.5 | 115.0 | 110.0 |
| 2025-08-26 | 20.16 (-0.14) | 0.0 (0.0) | 0.53 (+0.01) | -238 | 6.54 | 0 | 0.0 | 1 | 0.03 | 3637 | 110.0 | 108.0 | 110.5 | 107.0 |
| 2025-08-25 | 20.3 (-0.66) | 0.0 (0.0) | 0.52 (+0.03) | -644 | 12.35 | 0 | 0.0 | 29 | 0.56 | 5214 | 108.0 | 108.5 | 110.5 | 107.0 |
| 2025-08-22 | 20.96 (+0.13) | 0.0 (0.0) | 0.49 (0.0) | -32 | 0.71 | 0 | 0.0 | -5 | 0.11 | 4513 | 105.0 | 109.0 | 110.0 | 104.5 |
| 2025-08-21 | 20.83 (-1.31) | 0.0 (0.0) | 0.49 (-0.02) | -970 | 13.1 | 0 | 0.0 | -17 | 0.23 | 7407 | 108.0 | 110.0 | 113.0 | 108.0 |
| 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 | |||
| 2025-08-20 | 22.14 (+1.23) | 0.0 (0.0) | 0.51 (-0.27) | 862 | 9.4 | 0 | 0.0 | -216 | 2.36 | 9168 | 108.0 | 115.0 | 117.0 | 108.0 |
| 2025-08-19 | 20.91 (+0.21) | 0.0 (0.0) | 0.78 (+0.12) | 132 | 1.09 | 0 | 0.0 | 104 | 0.86 | 12066 | 117.0 | 117.0 | 120.0 | 111.5 |
| 2025-08-18 | 20.7 (-0.14) | 0.0 (0.0) | 0.66 (-0.11) | -328 | 2.49 | 0 | 0.0 | -92 | 0.7 | 13159 | 116.0 | 119.0 | 122.0 | 115.5 |
| 2025-08-15 | 20.84 (-1.83) | 0.0 (0.0) | 0.77 (-0.19) | -1381 | 7.07 | 0 | 0.0 | -152 | 0.78 | 19537 | 118.0 | 118.0 | 121.0 | 114.5 |
| 2025-08-14 | 22.67 (-0.49) | 0.0 (0.0) | 0.96 (+0.34) | 11 | 0.03 | 0 | 0.0 | 274 | 0.81 | 33831 | 116.0 | 115.0 | 120.5 | 111.0 |
| 2025-08-13 | 23.16 (+0.38) | 0.0 (0.0) | 0.62 (+0.09) | 482 | 3.52 | 0 | 0.0 | 72 | 0.53 | 13704 | 111.0 | 108.0 | 111.0 | 107.0 |
| 2025-08-12 | 22.78 (+1.69) | 0.0 (0.0) | 0.53 (+0.07) | 1395 | 10.78 | 0 | 0.0 | 55 | 0.42 | 12945 | 101.0 | 97.6 | 101.0 | 97.6 |
| 2025-08-11 | 21.09 (+0.22) | 0.0 (0.0) | 0.46 (0.0) | 321 | 17.91 | 0 | 0.0 | 0 | 0.0 | 1792 | 92.0 | 91.5 | 92.7 | 90.1 |
| 2025-08-08 | 20.87 (-0.48) | 0.0 (0.0) | 0.46 (+0.03) | -391 | 15.61 | 0 | 0.0 | 27 | 1.08 | 2505 | 91.7 | 92.4 | 94.0 | 91.7 |
| 2025-08-07 | 21.35 (+2.15) | 0.0 (0.0) | 0.43 (+0.04) | 1748 | 42.6 | 0 | 0.0 | 30 | 0.73 | 4103 | 91.9 | 91.2 | 94.3 | 91.2 |
| 2025-08-06 | 19.2 (-1.74) | 0.0 (0.0) | 0.39 (+0.02) | -1625 | 39.41 | 0 | 0.0 | 14 | 0.34 | 4123 | 90.6 | 93.7 | 94.3 | 90.6 |
| 2025-08-05 | 20.94 (+0.82) | 0.0 (0.0) | 0.37 (0.0) | 751 | 20.75 | 0 | 0.0 | 1 | 0.03 | 3619 | 93.1 | 91.6 | 94.7 | 91.3 |
| 2025-08-04 | 20.12 (+0.04) | 0.0 (0.0) | 0.37 (-0.06) | -12 | 1.01 | 0 | 0.0 | -48 | 4.06 | 1183 | 91.0 | 90.5 | 91.1 | 89.4 |
| 2025-08-01 | 20.08 (+0.72) | 0.0 (0.0) | 0.43 (+0.01) | 570 | 31.3 | 0 | 0.0 | 4 | 0.22 | 1821 | 91.6 | 88.4 | 91.7 | 87.2 |
| 2025-07-31 | 19.36 (-0.22) | 0.0 (0.0) | 0.42 (0.0) | -254 | 9.79 | 0 | 0.0 | 0 | 0.0 | 2594 | 90.1 | 90.7 | 92.7 | 90.1 |
| 2025-07-30 | 19.58 (-0.06) | 0.0 (0.0) | 0.42 (-0.01) | -76 | 5.96 | 0 | 0.0 | -1 | 0.08 | 1276 | 89.9 | 91.1 | 91.9 | 89.8 |
| 2025-07-29 | 19.64 (-0.55) | 0.0 (0.0) | 0.43 (0.0) | -515 | 20.83 | 0 | 0.0 | -6 | 0.24 | 2472 | 91.0 | 92.3 | 93.2 | 90.1 |
| 2025-07-28 | 20.19 (+0.2) | 0.0 (0.0) | 0.43 (0.0) | 162 | 5.34 | 0 | 0.0 | 1 | 0.03 | 3035 | 92.9 | 94.0 | 94.2 | 91.3 |
| 2025-07-25 | 19.99 (+0.62) | 0.0 (0.0) | 0.43 (+0.03) | 468 | 20.16 | 0 | 0.0 | 30 | 1.29 | 2322 | 92.6 | 92.3 | 93.9 | 91.2 |
| 2025-07-24 | 19.37 (0.0) | 0.0 (0.0) | 0.4 (+0.01) | 63 | 1.92 | 0 | 0.0 | 6 | 0.18 | 3274 | 92.2 | 91.5 | 93.6 | 91.4 |
| 2025-07-23 | 19.37 (-0.17) | 0.0 (0.0) | 0.39 (-0.06) | -263 | 10.07 | 0 | 0.0 | -52 | 1.99 | 2611 | 91.3 | 92.3 | 93.0 | 90.5 |
| 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 | |||
| 2025-07-22 | 19.54 (-1.64) | 0.0 (0.0) | 0.45 (0.0) | -2242 | 17.13 | 0 | 0.0 | 0 | 0.0 | 13087 | 91.9 | 94.5 | 97.3 | 90.7 |
| 2025-07-21 | 21.18 (+0.93) | 0.0 (0.0) | 0.45 (+0.04) | 776 | 11.35 | 0 | 0.0 | 32 | 0.47 | 6834 | 93.7 | 91.8 | 95.9 | 90.8 |
| 2025-07-18 | 20.25 (+0.76) | 0.0 (0.0) | 0.41 (0.0) | 560 | 23.16 | 0 | 0.0 | 0 | 0.0 | 2418 | 91.0 | 91.1 | 91.7 | 89.5 |
| 2025-07-17 | 19.49 (+0.38) | 0.0 (0.0) | 0.41 (0.0) | 291 | 15.4 | 0 | 0.0 | 0 | 0.0 | 1889 | 90.6 | 90.5 | 91.0 | 88.5 |
| 2025-07-16 | 19.11 (+0.36) | 0.0 (0.0) | 0.41 (0.0) | 90 | 3.27 | 0 | 0.0 | 0 | 0.0 | 2752 | 90.0 | 89.8 | 92.0 | 88.9 |
| 2025-07-15 | 18.75 (-0.42) | 0.0 (0.0) | 0.41 (0.0) | -555 | 24.17 | 0 | 0.0 | 0 | 0.0 | 2296 | 89.6 | 88.4 | 90.5 | 88.1 |
| 2025-07-14 | 19.17 (-0.44) | 0.0 (0.0) | 0.41 (0.0) | -308 | 15.69 | 0 | 0.0 | 0 | 0.0 | 1963 | 88.3 | 90.1 | 90.5 | 88.3 |
| 2025-07-11 | 19.61 (-0.37) | 0.0 (0.0) | 0.41 (0.0) | -214 | 4.91 | 0 | 0.0 | 0 | 0.0 | 4361 | 91.0 | 92.4 | 93.3 | 91.0 |
| 2025-07-10 | 19.98 (-0.8) | 0.0 (0.0) | 0.41 (+0.06) | -886 | 6.96 | 0 | 0.0 | 48 | 0.38 | 12726 | 93.4 | 91.7 | 94.6 | 90.7 |
| 2025-07-09 | 20.78 (+1.53) | 0.0 (0.0) | 0.35 (+0.04) | 1115 | 18.99 | 0 | 0.0 | 30 | 0.51 | 5872 | 90.5 | 83.5 | 91.7 | 83.3 |
| 2025-07-08 | 19.25 (+0.55) | 0.0 (0.0) | 0.31 (-0.12) | 326 | 19.23 | 0 | 0.0 | -95 | 5.6 | 1695 | 83.5 | 83.0 | 83.7 | 81.6 |
| 2025-07-07 | 18.7 (-0.66) | 0.0 (0.0) | 0.43 (0.0) | -880 | 23.38 | 0 | 0.0 | 1 | 0.03 | 3764 | 83.7 | 88.2 | 88.2 | 82.5 |
| 2025-07-04 | 19.36 (-0.35) | 0.0 (0.0) | 0.43 (+0.03) | -736 | 16.76 | 0 | 0.0 | 26 | 0.59 | 4391 | 89.3 | 90.5 | 92.6 | 89.3 |
| 2025-07-03 | 19.71 (-0.12) | 0.0 (0.0) | 0.4 (0.0) | 20 | 1.71 | 0 | 0.0 | -1 | 0.09 | 1170 | 90.0 | 90.5 | 91.7 | 89.7 |
| 2025-07-02 | 19.83 (+0.08) | 0.0 (0.0) | 0.4 (-0.02) | 72 | 5.7 | 0 | 0.0 | -14 | 1.11 | 1263 | 89.1 | 89.0 | 90.6 | 88.9 |
| 2025-07-01 | 19.75 (+0.13) | 0.0 (0.0) | 0.42 (+0.07) | 144 | 6.1 | 0 | 0.0 | 52 | 2.2 | 2360 | 90.8 | 91.6 | 93.7 | 90.8 |
| 2025-06-30 | 19.62 (+0.3) | 0.0 (0.0) | 0.35 (0.0) | 153 | 11.38 | 0 | 0.0 | 0 | 0.0 | 1345 | 90.4 | 92.0 | 92.3 | 90.4 |
| 2025-06-27 | 19.32 (-0.07) | 0.0 (0.0) | 0.35 (0.0) | -22 | 1.24 | 0 | 0.0 | 0 | 0.0 | 1779 | 92.4 | 94.3 | 94.3 | 91.5 |
| 2025-06-26 | 19.39 (-0.47) | 0.0 (0.0) | 0.35 (0.0) | -327 | 8.96 | 0 | 0.0 | 0 | 0.0 | 3648 | 93.1 | 95.0 | 95.9 | 93.0 |
| 2025-06-25 | 19.86 (+0.05) | 0.0 (0.0) | 0.35 (+0.01) | 66 | 1.77 | 0 | 0.0 | 10 | 0.27 | 3721 | 94.2 | 95.4 | 95.6 | 93.3 |
| 2025-06-24 | 19.81 (+0.59) | 0.0 (0.0) | 0.34 (0.0) | 408 | 6.94 | 0 | 0.0 | -1 | 0.02 | 5876 | 94.9 | 92.0 | 95.1 | 92.0 |
| 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 | 19.22 (+0.09) | 0.0 (0.0) | 0.34 (0.0) | 105 | 3.9 | 0 | 0.0 | 0 | 0.0 | 2693 | 91.2 | 89.5 | 91.3 | 88.0 |
| 2025-06-20 | 19.13 (-0.02) | 0.0 (0.0) | 0.34 (0.0) | 169 | 4.66 | 0 | 0.0 | 0 | 0.0 | 3623 | 91.2 | 92.3 | 92.9 | 89.2 |
| 2025-06-19 | 19.15 (-0.28) | 0.0 (0.0) | 0.34 (0.0) | -461 | 5.97 | 0 | 0.0 | 5 | 0.06 | 7717 | 92.3 | 92.6 | 95.2 | 92.0 |
| 2025-06-18 | 19.43 (-0.89) | 0.0 (0.0) | 0.34 (+0.02) | -1074 | 15.91 | 0 | 0.0 | 15 | 0.22 | 6750 | 92.3 | 93.3 | 96.2 | 92.3 |
| 2025-06-17 | 20.32 (-2.27) | 0.0 (0.0) | 0.32 (0.0) | -2417 | 14.08 | 0 | 0.0 | -1 | 0.01 | 17169 | 94.0 | 97.0 | 98.5 | 92.8 |
| 2025-06-16 | 22.59 (+0.17) | 0.0 (0.0) | 0.32 (0.0) | 110 | 1.11 | 0 | 0.0 | -1 | 0.01 | 9901 | 92.8 | 87.8 | 93.5 | 87.1 |
| 2025-06-13 | 22.42 (+0.19) | 0.0 (0.0) | 0.32 (0.0) | 27 | 0.88 | 0 | 0.0 | -3 | 0.1 | 3068 | 88.0 | 90.0 | 90.5 | 87.7 |
| 2025-06-12 | 22.23 (-1.59) | 0.0 (0.0) | 0.32 (0.0) | -1082 | 21.61 | 0 | 0.0 | 0 | 0.0 | 5006 | 90.5 | 91.7 | 92.0 | 90.5 |
| 2025-06-11 | 23.82 (-2.09) | 0.0 (0.0) | 0.32 (0.0) | -2013 | 12.26 | 0 | 0.0 | 0 | 0.0 | 16417 | 91.1 | 89.7 | 95.8 | 89.2 |
| 2025-06-10 | 25.91 (+1.96) | 0.0 (0.0) | 0.32 (-0.01) | 1433 | 12.79 | 0 | 0.0 | -5 | 0.04 | 11201 | 90.5 | 87.5 | 92.4 | 86.2 |
| 2025-06-09 | 23.95 (-2.95) | 0.0 (0.0) | 0.33 (+0.01) | -2777 | 25.14 | 0 | 0.0 | 8 | 0.07 | 11046 | 87.3 | 87.4 | 90.3 | 85.7 |
| 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 | 15.36 (-0.13) | 0.18 (-0.5) | 1.24 (+0.26) | -91 | 0.48 | -402 | 2.11 | 208 | 1.09 | 19091 | 219.5 | 210.5 | 232.5 | 210.5 |
| 2026-05-29 | 15.49 (-1.02) | 0.68 (+0.23) | 0.98 (-0.06) | -869 | 3.24 | 182 | 0.68 | -44 | 0.16 | 26862 | 210.5 | 223.5 | 243.5 | 206.0 |
| 2026-05-22 | 16.51 (-2.21) | 0.45 (-0.23) | 1.04 (+0.03) | -2182 | 9.6 | -181 | 0.8 | 20 | 0.09 | 22719 | 219.5 | 220.0 | 222.0 | 201.0 |
| 2026-05-15 | 18.72 (-0.6) | 0.68 (+0.1) | 1.01 (-0.59) | 1522 | 2.01 | 77 | 0.1 | -468 | 0.62 | 75762 | 226.5 | 235.0 | 273.0 | 221.0 |
| 2026-05-08 | 19.32 (+1.81) | 0.58 (-0.01) | 1.6 (+0.45) | 842 | 2.37 | -9 | 0.03 | 355 | 1.0 | 35483 | 228.0 | 222.5 | 235.5 | 215.5 |
| 2026-04-30 | 17.51 (-2.03) | 0.59 (0.0) | 1.15 (+0.11) | -1815 | 4.83 | 0 | 0.0 | 92 | 0.24 | 37608 | 217.5 | 222.0 | 224.0 | 200.5 |
| 2026-04-24 | 19.54 (-2.87) | 0.59 (+0.41) | 1.04 (-0.35) | -2687 | 2.79 | 332 | 0.34 | -284 | 0.29 | 96415 | 215.5 | 250.0 | 257.0 | 206.0 |
| 2026-04-17 | 22.41 (+1.71) | 0.18 (0.0) | 1.39 (+0.13) | 360 | 0.74 | 0 | 0.0 | 112 | 0.23 | 48487 | 235.5 | 199.0 | 235.5 | 188.5 |
| 2026-04-10 | 20.7 (+1.07) | 0.18 (0.0) | 1.26 (+0.37) | 300 | 0.66 | 0 | 0.0 | 295 | 0.65 | 45306 | 203.0 | 184.0 | 207.5 | 180.5 |
| 2026-04-02 | 19.63 (-2.09) | 0.18 (+0.09) | 0.89 (-0.14) | -1085 | 4.03 | 72 | 0.27 | -115 | 0.43 | 26954 | 178.0 | 194.5 | 196.0 | 175.0 |
| 2026-03-27 | 21.72 (-1.22) | 0.09 (0.0) | 1.03 (-0.32) | -379 | 0.48 | 0 | 0.0 | -257 | 0.32 | 79484 | 200.0 | 187.5 | 214.0 | 179.5 |
| 2026-03-20 | 22.94 (+0.68) | 0.09 (+0.09) | 1.35 (+0.01) | 1650 | 1.59 | 71 | 0.07 | 12 | 0.01 | 103962 | 200.5 | 194.5 | 211.0 | 176.5 |
| 2026-03-13 | 22.26 (+3.31) | 0.0 (0.0) | 1.34 (+0.24) | 2787 | 4.9 | 0 | 0.0 | 195 | 0.34 | 56862 | 187.0 | 150.5 | 187.0 | 147.0 |
| 2026-03-06 | 18.95 (-7.08) | 0.0 (0.0) | 1.1 (-0.44) | -4962 | 4.31 | 0 | 0.0 | -353 | 0.31 | 115244 | 167.0 | 166.0 | 187.0 | 155.0 |
| 2026-02-26 | 26.03 (+11.39) | 0.0 (0.0) | 1.54 (+0.41) | 9488 | 15.87 | -62 | 0.1 | 327 | 0.55 | 59772 | 173.0 | 125.0 | 173.0 | 122.0 |
| 2026-02-11 | 14.64 (-1.09) | 0.0 (0.0) | 1.13 (+0.04) | -806 | 3.1 | 0 | 0.0 | 35 | 0.13 | 26004 | 125.5 | 132.0 | 142.5 | 125.5 |
| 2026-02-06 | 15.73 (+0.15) | 0.0 (0.0) | 1.09 (-0.04) | 29 | 0.07 | 0 | 0.0 | -36 | 0.09 | 41511 | 127.0 | 126.5 | 144.0 | 122.0 |
| 2026-01-30 | 15.58 (-0.15) | 0.0 (0.0) | 1.13 (+0.25) | -202 | 0.36 | 0 | 0.0 | 201 | 0.35 | 56749 | 129.5 | 122.5 | 144.5 | 119.5 |
| 2026-01-23 | 15.73 (-0.04) | 0.0 (0.0) | 0.88 (+0.05) | 7 | 0.04 | 0 | 0.0 | 35 | 0.22 | 16147 | 123.0 | 119.5 | 128.0 | 116.5 |
| 2026-01-16 | 15.77 (-0.53) | 0.0 (0.0) | 0.83 (-0.02) | -474 | 2.74 | 0 | 0.0 | -13 | 0.08 | 17272 | 118.5 | 129.0 | 131.5 | 118.0 |
| 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 | 16.3 (-1.09) | 0.0 (0.0) | 0.85 (-0.08) | -1009 | 5.12 | 0 | 0.0 | -66 | 0.33 | 19721 | 127.5 | 143.5 | 144.0 | 126.0 |
| 2026-01-02 | 17.39 (-0.66) | 0.0 (0.0) | 0.93 (+0.02) | -463 | 7.52 | 0 | 0.0 | 19 | 0.31 | 6161 | 140.5 | 143.5 | 146.5 | 140.0 |
| 2025-12-31 | 18.05 (+1.39) | 0.0 (0.0) | 0.91 (-0.14) | -2457 | 3.77 | 39 | 0.06 | -153 | 0.23 | 65164 | 150.0 | 145.5 | 154.0 | 136.0 |
| 2025-12-26 | 16.66 (-3.04) | 0.0 (0.0) | 1.05 (+0.2) | -2648 | 5.08 | 0 | 0.0 | 158 | 0.3 | 52082 | 145.5 | 136.0 | 149.5 | 134.0 |
| 2025-12-19 | 19.7 (-2.44) | 0.0 (-0.6) | 0.85 (-0.32) | -1831 | 4.77 | -480 | 1.25 | -257 | 0.67 | 38408 | 133.5 | 140.0 | 143.5 | 130.5 |
| 2025-12-12 | 22.14 (+0.73) | 0.6 (0.0) | 1.17 (+0.56) | 1001 | 0.97 | 0 | 0.0 | 447 | 0.43 | 103640 | 147.0 | 125.5 | 147.0 | 123.5 |
| 2025-12-05 | 21.41 (-3.27) | 0.6 (0.0) | 0.61 (-0.15) | -2295 | 6.64 | 0 | 0.0 | -115 | 0.33 | 34544 | 123.5 | 127.5 | 130.0 | 121.0 |
| 2025-11-28 | 24.68 (+5.41) | 0.6 (+0.6) | 0.76 (+0.28) | 4400 | 9.02 | 480 | 0.98 | 223 | 0.46 | 48807 | 124.0 | 100.0 | 128.5 | 99.3 |
| 2025-11-21 | 19.27 (+0.66) | 0.0 (0.0) | 0.48 (-0.07) | 562 | 8.35 | 0 | 0.0 | -60 | 0.89 | 6733 | 98.6 | 107.0 | 109.5 | 98.5 |
| 2025-11-14 | 18.61 (+0.82) | 0.0 (-0.18) | 0.55 (+0.01) | 634 | 7.05 | -451 | 5.02 | 13 | 0.14 | 8992 | 106.5 | 112.0 | 112.0 | 103.0 |
| 2025-11-07 | 17.79 (+0.06) | 0.18 (0.0) | 0.54 (-0.1) | -23 | 0.3 | 0 | 0.0 | -80 | 1.03 | 7739 | 111.5 | 120.0 | 121.0 | 109.0 |
| 2025-10-31 | 17.73 (-0.65) | 0.18 (0.0) | 0.64 (+0.05) | -489 | 1.86 | 0 | 0.0 | 36 | 0.14 | 26316 | 120.0 | 116.5 | 126.5 | 114.5 |
| 2025-10-23 | 18.38 (+0.05) | 0.18 (-0.38) | 0.59 (+0.02) | 72 | 0.52 | 0 | 0.0 | 21 | 0.15 | 13783 | 114.5 | 112.5 | 121.0 | 112.5 |
| 2025-10-17 | 18.33 (+0.28) | 0.56 (0.0) | 0.57 (-0.09) | 382 | 2.63 | 0 | 0.0 | -76 | 0.52 | 14500 | 111.0 | 108.0 | 119.5 | 106.5 |
| 2025-10-09 | 18.05 (+0.02) | 0.56 (0.0) | 0.66 (-0.15) | 27 | 0.46 | 0 | 0.0 | -117 | 2.01 | 5827 | 116.5 | 122.5 | 123.0 | 116.5 |
| 2025-10-03 | 18.03 (-0.67) | 0.56 (0.0) | 0.81 (+0.05) | -507 | 3.88 | 0 | 0.0 | 40 | 0.31 | 13076 | 122.0 | 118.0 | 125.5 | 116.5 |
| 2025-09-26 | 18.7 (+1.09) | 0.56 (0.0) | 0.76 (-0.04) | 669 | 2.37 | 0 | 0.0 | -38 | 0.13 | 28180 | 116.5 | 125.0 | 128.5 | 116.5 |
| 2025-09-19 | 17.61 (-0.11) | 0.56 (0.0) | 0.8 (+0.07) | 45 | 0.12 | 0 | 0.0 | 58 | 0.16 | 36502 | 124.0 | 120.5 | 127.5 | 115.5 |
| 2025-09-12 | 17.72 (-1.05) | 0.56 (+0.56) | 0.73 (+0.12) | -677 | 0.77 | 451 | 0.51 | 98 | 0.11 | 88240 | 121.0 | 122.5 | 133.0 | 119.0 |
| 2025-09-05 | 18.77 (-0.47) | 0.0 (0.0) | 0.61 (-0.13) | -601 | 1.56 | 0 | 0.0 | -103 | 0.27 | 38558 | 116.0 | 123.0 | 123.0 | 108.5 |
| 2025-08-29 | 19.24 (-1.72) | 0.0 (0.0) | 0.74 (+0.25) | -1828 | 5.63 | 0 | 0.0 | 199 | 0.61 | 32488 | 120.0 | 108.5 | 120.0 | 107.0 |
| 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 | 20.96 (+0.12) | 0.0 (0.0) | 0.49 (-0.28) | -336 | 0.73 | 0 | 0.0 | -226 | 0.49 | 46315 | 105.0 | 119.0 | 122.0 | 104.5 |
| 2025-08-15 | 20.84 (-0.03) | 0.0 (0.0) | 0.77 (+0.31) | 828 | 1.01 | 0 | 0.0 | 249 | 0.3 | 81812 | 118.0 | 91.5 | 121.0 | 90.1 |
| 2025-08-08 | 20.87 (+0.79) | 0.0 (0.0) | 0.46 (+0.03) | 471 | 3.03 | 0 | 0.0 | 24 | 0.15 | 15535 | 91.7 | 90.5 | 94.7 | 89.4 |
| 2025-08-01 | 20.08 (+0.09) | 0.0 (0.0) | 0.43 (0.0) | -113 | 1.01 | 0 | 0.0 | -2 | 0.02 | 11200 | 91.6 | 94.0 | 94.2 | 87.2 |
| 2025-07-25 | 19.99 (-0.26) | 0.0 (0.0) | 0.43 (+0.02) | -1198 | 4.26 | 0 | 0.0 | 16 | 0.06 | 28130 | 92.6 | 91.8 | 97.3 | 90.5 |
| 2025-07-18 | 20.25 (+0.64) | 0.0 (0.0) | 0.41 (0.0) | 78 | 0.69 | 0 | 0.0 | 0 | 0.0 | 11319 | 91.0 | 90.1 | 92.0 | 88.1 |
| 2025-07-11 | 19.61 (+0.25) | 0.0 (0.0) | 0.41 (-0.02) | -539 | 1.9 | 0 | 0.0 | -16 | 0.06 | 28420 | 91.0 | 88.2 | 94.6 | 81.6 |
| 2025-07-04 | 19.36 (+0.04) | 0.0 (0.0) | 0.43 (+0.08) | -347 | 3.3 | 0 | 0.0 | 63 | 0.6 | 10531 | 89.3 | 92.0 | 93.7 | 88.9 |
| 2025-06-27 | 19.32 (+0.19) | 0.0 (0.0) | 0.35 (+0.01) | 230 | 1.3 | 0 | 0.0 | 9 | 0.05 | 17719 | 92.4 | 89.5 | 95.9 | 88.0 |
| 2025-06-20 | 19.13 (-3.29) | 0.0 (0.0) | 0.34 (+0.02) | -3673 | 8.13 | 0 | 0.0 | 18 | 0.04 | 45162 | 91.2 | 87.8 | 98.5 | 87.1 |
| 2025-06-13 | 22.42 (-4.48) | 0.0 (0.0) | 0.32 (0.0) | -4412 | 9.44 | 0 | 0.0 | 0 | 0.0 | 46739 | 88.0 | 87.4 | 95.8 | 85.7 |
| 2025-06-06 | 26.9 (-1.09) | 0.0 (0.0) | 0.32 (-0.02) | -656 | 8.83 | 0 | 0.0 | -18 | 0.24 | 7431 | 82.1 | 81.9 | 85.6 | 78.7 |
| 2025-05-29 | 27.99 (-0.29) | 0.0 (0.0) | 0.34 (-0.01) | -154 | 3.85 | 0 | 0.0 | -10 | 0.25 | 4004 | 82.4 | 85.0 | 86.3 | 82.0 |
| 2025-05-23 | 28.28 (-1.89) | 0.0 (-0.05) | 0.35 (-0.2) | -532 | 8.34 | -40 | 0.63 | -160 | 2.51 | 6377 | 85.0 | 90.0 | 90.5 | 84.9 |
| 2025-05-16 | 30.17 (-1.36) | 0.05 (0.0) | 0.55 (+0.19) | -1325 | 7.62 | 0 | 0.0 | 154 | 0.89 | 17393 | 89.8 | 91.7 | 99.7 | 89.7 |
| 2025-05-09 | 31.53 (+0.15) | 0.05 (-0.44) | 0.36 (+0.04) | 113 | 0.89 | -353 | 2.77 | 31 | 0.24 | 12744 | 90.8 | 96.3 | 96.8 | 85.1 |
| 2025-05-02 | 31.38 (+0.33) | 0.49 (-0.08) | 0.32 (0.0) | 210 | 2.17 | -66 | 0.68 | 1 | 0.01 | 9690 | 95.7 | 92.5 | 98.0 | 92.0 |
| 2025-04-25 | 31.05 (+1.84) | 0.57 (-1.06) | 0.32 (0.0) | 1514 | 7.49 | -911 | 4.51 | 0 | 0.0 | 20210 | 91.8 | 90.0 | 92.2 | 84.0 |
| 2025-04-18 | 29.21 (+0.39) | 1.63 (-0.11) | 0.32 (0.0) | 538 | 4.41 | -84 | 0.69 | -2 | 0.02 | 12212 | 90.2 | 85.7 | 93.1 | 83.8 |
| 2025-04-11 | 28.82 (+1.66) | 1.74 (-0.01) | 0.32 (-0.13) | 1411 | 21.73 | -14 | 0.22 | -98 | 1.51 | 6494 | 83.0 | 94.5 | 94.5 | 75.8 |
| 2025-04-02 | 27.16 (+2.21) | 1.75 (0.0) | 0.45 (0.0) | 1957 | 22.37 | 6 | 0.07 | -1 | 0.01 | 8750 | 105.0 | 102.5 | 106.0 | 100.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 24.95 (+0.34) | 1.75 (+0.01) | 0.45 (0.0) | 209 | 0.82 | 2 | 0.01 | -1 | 0.0 | 25380 | 108.0 | 116.0 | 120.0 | 107.0 |
| 2025-03-21 | 24.61 (-2.81) | 1.74 (-0.09) | 0.45 (0.0) | -2271 | 5.73 | -68 | 0.17 | 0 | 0.0 | 39608 | 116.0 | 117.0 | 124.0 | 112.0 |
| 2025-03-14 | 27.42 (+0.4) | 1.83 (-0.21) | 0.45 (+0.04) | 540 | 1.58 | -171 | 0.5 | 32 | 0.09 | 34099 | 115.0 | 110.5 | 118.5 | 105.0 |
| 2025-03-07 | 27.02 (-0.82) | 2.04 (-0.45) | 0.41 (0.0) | -261 | 1.71 | -357 | 2.34 | 1 | 0.01 | 15260 | 109.5 | 114.5 | 116.0 | 108.5 |
| 2025-02-27 | 27.84 (+2.26) | 2.49 (-1.03) | 0.41 (-0.11) | 1788 | 12.27 | -832 | 5.71 | -92 | 0.63 | 14567 | 116.0 | 125.0 | 126.0 | 115.0 |
| 2025-02-21 | 25.58 (-1.5) | 3.52 (-0.64) | 0.52 (-0.04) | -1404 | 7.96 | -511 | 2.9 | -32 | 0.18 | 17643 | 126.5 | 129.5 | 132.5 | 126.0 |
| 2025-02-14 | 27.08 (-1.12) | 4.16 (-1.19) | 0.56 (+0.04) | -1162 | 3.16 | -950 | 2.58 | 33 | 0.09 | 36756 | 128.5 | 142.0 | 145.0 | 128.0 |
| 2025-02-07 | 28.2 (+0.62) | 5.35 (+0.1) | 0.52 (+0.12) | 621 | 1.16 | 74 | 0.14 | 92 | 0.17 | 53560 | 143.5 | 137.0 | 147.5 | 131.5 |
| 2025-01-22 | 27.58 (+1.25) | 5.25 (+2.08) | 0.4 (-0.14) | 1535 | 2.9 | 1324 | 2.5 | -107 | 0.2 | 52868 | 147.5 | 130.5 | 150.0 | 129.0 |
| 2025-01-17 | 26.33 (-3.14) | 3.17 (-0.19) | 0.54 (+0.01) | -2313 | 3.2 | -154 | 0.21 | 6 | 0.01 | 72298 | 130.0 | 142.0 | 142.0 | 124.5 |
| 2025-01-10 | 29.47 (-1.56) | 3.36 (+0.08) | 0.53 (-0.03) | 2860 | 3.09 | 27 | 0.03 | 16 | 0.02 | 92576 | 151.0 | 150.5 | 157.5 | 146.0 |
| 2024-12-31 | 31.03 (+0.56) | 3.28 (+0.25) | 0.56 (-0.01) | 223 | 10.77 | 212 | 10.24 | -14 | 0.68 | 2070 | 75.7 | 77.3 | 79.2 | 75.3 |
| 2024-12-27 | 30.47 (+2.96) | 3.03 (+0.44) | 0.57 (+0.1) | 2416 | 2.48 | 353 | 0.36 | 88 | 0.09 | 97422 | 149.0 | 139.5 | 159.0 | 137.5 |
| 2024-12-20 | 27.51 (-4.5) | 2.59 (+0.16) | 0.47 (-0.14) | -4637 | 4.13 | 131 | 0.12 | -119 | 0.11 | 112244 | 138.5 | 144.0 | 152.5 | 130.5 |
| 2024-12-13 | 32.01 (-2.37) | 2.43 (+0.4) | 0.61 (+0.08) | -1846 | 1.43 | 317 | 0.25 | 67 | 0.05 | 129369 | 137.0 | 151.5 | 156.5 | 135.5 |
| 2024-12-06 | 34.38 (-2.15) | 2.03 (+0.36) | 0.53 (-0.16) | -2324 | 1.75 | 295 | 0.22 | -133 | 0.1 | 132961 | 144.0 | 123.0 | 150.0 | 121.0 |
| 2024-11-29 | 36.53 (+0.95) | 1.67 (+0.88) | 0.69 (+0.09) | 778 | 1.37 | 704 | 1.24 | 72 | 0.13 | 56846 | 118.0 | 120.5 | 132.0 | 110.0 |
| 2024-11-22 | 35.58 (-0.47) | 0.79 (+0.79) | 0.6 (0.0) | -326 | 0.63 | 632 | 1.21 | 0 | 0.0 | 52079 | 120.5 | 112.0 | 125.0 | 109.0 |
| 2024-11-15 | 36.05 (+5.63) | 0.0 (0.0) | 0.6 (-0.02) | 3554 | 4.55 | 0 | 0.0 | -10 | 0.01 | 78141 | 111.5 | 110.5 | 124.0 | 110.5 |
| 2024-11-08 | 30.42 (-1.57) | 0.0 (-0.3) | 0.62 (+0.02) | -1775 | 7.9 | -541 | 2.41 | 11 | 0.05 | 22460 | 106.5 | 108.0 | 113.5 | 105.5 |
| 2024-11-01 | 31.99 (+0.21) | 0.3 (0.0) | 0.6 (0.0) | 803 | 5.51 | 0 | 0.0 | -1 | 0.01 | 14570 | 108.0 | 112.0 | 112.0 | 103.0 |
| 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 | 31.78 (+0.72) | 0.3 (-1.48) | 0.6 (+0.1) | 1555 | 6.85 | -416 | 1.83 | 87 | 0.38 | 22702 | 110.0 | 114.5 | 116.5 | 108.0 |
| 2024-10-18 | 31.06 (+0.53) | 1.78 (-0.07) | 0.5 (+0.02) | 227 | 0.24 | -60 | 0.06 | 13 | 0.01 | 95429 | 113.0 | 117.5 | 129.0 | 112.0 |
| 2024-10-11 | 30.53 (-0.74) | 1.85 (0.0) | 0.48 (+0.01) | -1306 | 1.76 | 0 | 0.0 | 8 | 0.01 | 74115 | 115.5 | 107.0 | 125.0 | 103.5 |
| 2024-10-04 | 31.27 (-0.44) | 1.85 (0.0) | 0.47 (0.0) | 14 | 0.06 | 0 | 0.0 | 0 | 0.0 | 23454 | 105.5 | 106.0 | 108.5 | 100.5 |
| 2024-09-27 | 31.71 (+0.83) | 1.85 (-0.78) | 0.47 (-0.05) | 988 | 1.52 | -620 | 0.95 | -44 | 0.07 | 65142 | 107.5 | 111.5 | 116.0 | 104.0 |
| 2024-09-20 | 30.88 (+2.7) | 2.63 (+0.56) | 0.52 (+0.21) | 2157 | 2.71 | 450 | 0.56 | 171 | 0.21 | 79689 | 109.5 | 105.0 | 115.0 | 102.5 |
| 2024-09-13 | 28.18 (+3.76) | 2.07 (+2.07) | 0.31 (0.0) | 2895 | 4.53 | 1656 | 2.59 | -1 | 0.0 | 63839 | 95.7 | 72.5 | 100.5 | 72.5 |
| 2024-09-06 | 24.42 (+0.79) | 0.0 (0.0) | 0.31 (0.0) | 946 | 11.9 | 0 | 0.0 | -2 | 0.03 | 7948 | 75.0 | 75.8 | 81.8 | 73.8 |
| 2024-08-30 | 23.63 (+0.68) | 0.0 (0.0) | 0.31 (-0.01) | 788 | 17.78 | 0 | 0.0 | -1 | 0.02 | 4431 | 74.8 | 72.9 | 77.7 | 72.0 |
| 2024-08-23 | 22.95 (+0.78) | 0.0 (0.0) | 0.32 (0.0) | 721 | 21.76 | 0 | 0.0 | -2 | 0.06 | 3313 | 72.1 | 67.9 | 72.1 | 67.0 |
| 2024-08-16 | 22.17 (-0.09) | 0.0 (0.0) | 0.32 (+0.01) | 266 | 11.89 | 0 | 0.0 | 7 | 0.31 | 2238 | 67.7 | 67.8 | 69.5 | 66.2 |
| 2024-08-09 | 22.26 (-0.03) | 0.0 (0.0) | 0.31 (-0.01) | 195 | 3.07 | 0 | 0.0 | -5 | 0.08 | 6345 | 67.8 | 71.5 | 71.5 | 60.0 |
| 2024-08-02 | 22.29 (-0.1) | 0.0 (0.0) | 0.32 (-0.01) | 263 | 5.34 | 0 | 0.0 | -9 | 0.18 | 4927 | 73.3 | 79.6 | 80.0 | 71.9 |
| 2024-07-26 | 22.39 (+0.2) | 0.0 (0.0) | 0.33 (-0.01) | 640 | 17.6 | 0 | 0.0 | -11 | 0.3 | 3636 | 79.0 | 79.6 | 80.9 | 77.4 |
| 2024-07-19 | 22.19 (-0.51) | 0.0 (0.0) | 0.34 (-0.1) | -195 | 1.18 | 0 | 0.0 | -79 | 0.48 | 16496 | 80.0 | 81.7 | 89.9 | 79.9 |
| 2024-07-12 | 22.7 (-0.64) | 0.0 (0.0) | 0.44 (+0.05) | 287 | 2.87 | 0 | 0.0 | 36 | 0.36 | 10006 | 81.7 | 82.0 | 84.5 | 78.4 |
| 2024-07-05 | 23.34 (+0.68) | 0.0 (-0.14) | 0.39 (+0.04) | 934 | 11.98 | -108 | 1.39 | 37 | 0.47 | 7797 | 82.2 | 84.5 | 84.5 | 79.6 |
| 2024-06-28 | 22.66 (-0.05) | 0.14 (-0.07) | 0.35 (-0.37) | -201 | 1.07 | -56 | 0.3 | -300 | 1.59 | 18832 | 84.2 | 84.2 | 85.7 | 78.7 |
| 2024-06-21 | 22.71 (+2.4) | 0.21 (0.0) | 0.72 (+0.4) | 1961 | 9.82 | -2 | 0.01 | 326 | 1.63 | 19979 | 81.7 | 77.3 | 83.1 | 76.4 |
| 2024-06-14 | 20.31 (+0.25) | 0.21 (-0.02) | 0.32 (0.0) | 141 | 3.12 | -15 | 0.33 | 0 | 0.0 | 4514 | 76.5 | 74.4 | 77.4 | 73.7 |
| 2024-06-07 | 20.06 (-1.71) | 0.23 (-0.02) | 0.32 (+0.01) | 63 | 3.23 | -15 | 0.77 | 5 | 0.26 | 1948 | 73.4 | 74.5 | 75.8 | 73.0 |
| 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 | |||
| 2024-05-31 | 21.77 (+0.25) | 0.25 (-0.07) | 0.31 (0.0) | 232 | 7.38 | -57 | 1.81 | 0 | 0.0 | 3144 | 74.2 | 75.9 | 76.8 | 74.1 |
| 2024-05-24 | 21.52 (-0.38) | 0.32 (+0.01) | 0.31 (0.0) | -192 | 2.34 | 6 | 0.07 | -4 | 0.05 | 8197 | 75.4 | 78.3 | 78.5 | 73.3 |
| 2024-05-17 | 21.9 (+2.29) | 0.31 (+0.31) | 0.31 (0.0) | 1578 | 16.47 | 247 | 2.58 | 1 | 0.01 | 9582 | 77.6 | 68.8 | 77.6 | 67.5 |
| 2024-05-10 | 19.61 (-0.34) | 0.0 (0.0) | 0.31 (-0.01) | -560 | 20.2 | 0 | 0.0 | -3 | 0.11 | 2772 | 69.4 | 72.5 | 72.6 | 68.4 |
| 2024-05-03 | 19.95 (+0.06) | 0.0 (0.0) | 0.32 (+0.01) | -249 | 21.56 | 0 | 0.0 | 2 | 0.17 | 1155 | 72.0 | 73.1 | 74.1 | 72.0 |
| 2024-04-26 | 19.89 (+0.49) | 0.0 (0.0) | 0.31 (0.0) | 323 | 17.87 | 0 | 0.0 | 0 | 0.0 | 1807 | 72.7 | 72.8 | 74.5 | 70.5 |
| 2024-04-19 | 19.4 (-0.04) | 0.0 (0.0) | 0.31 (+0.01) | 25 | 1.03 | 0 | 0.0 | 11 | 0.45 | 2431 | 72.2 | 75.3 | 75.5 | 70.9 |
| 2024-04-12 | 19.44 (+0.16) | 0.0 (0.0) | 0.3 (0.0) | 416 | 12.8 | 0 | 0.0 | -1 | 0.03 | 3251 | 75.1 | 76.0 | 77.5 | 73.3 |
| 2024-04-03 | 19.28 (+0.16) | 0.0 (0.0) | 0.3 (0.0) | 331 | 17.11 | 0 | 0.0 | 1 | 0.05 | 1934 | 75.3 | 73.7 | 76.2 | 73.1 |
| 2024-03-29 | 19.12 (-0.1) | 0.0 (0.0) | 0.3 (0.0) | 80 | 4.98 | 0 | 0.0 | 2 | 0.12 | 1608 | 72.7 | 73.5 | 74.7 | 72.5 |
| 2024-03-22 | 19.22 (+0.18) | 0.0 (0.0) | 0.3 (0.0) | 260 | 7.48 | 0 | 0.0 | 1 | 0.03 | 3477 | 73.5 | 74.9 | 74.9 | 72.0 |
| 2024-03-15 | 19.04 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -39 | 0.77 | 0 | 0.0 | -1 | 0.02 | 5073 | 74.2 | 72.0 | 78.7 | 71.7 |
| 2024-03-08 | 19.05 (-0.09) | 0.0 (0.0) | 0.3 (0.0) | -47 | 0.66 | 0 | 0.0 | 1 | 0.01 | 7094 | 73.9 | 80.6 | 81.2 | 73.4 |
| 2024-03-01 | 19.14 (-0.75) | 0.0 (0.0) | 0.3 (0.0) | -1131 | 5.74 | 0 | 0.0 | -3 | 0.02 | 19720 | 80.3 | 79.7 | 83.5 | 79.7 |
| 2024-02-23 | 19.89 (-0.51) | 0.0 (0.0) | 0.3 (-0.01) | 215 | 2.92 | 0 | 0.0 | -5 | 0.07 | 7370 | 79.0 | 74.9 | 80.2 | 74.3 |
| 2024-02-16 | 20.4 (+0.51) | 0.0 (0.0) | 0.31 (0.0) | 595 | 37.92 | 0 | 0.0 | 1 | 0.06 | 1569 | 74.7 | 72.0 | 74.9 | 70.3 |
| 2024-02-05 | 19.89 (-0.12) | 0.0 (0.0) | 0.31 (+0.03) | -18 | 4.79 | 0 | 0.0 | 20 | 5.32 | 376 | 74.0 | 74.8 | 74.8 | 73.8 |
| 2024-02-02 | 20.01 (+0.07) | 0.0 (0.0) | 0.28 (0.0) | 247 | 10.75 | 0 | 0.0 | -1 | 0.04 | 2297 | 74.8 | 72.0 | 75.8 | 71.9 |
| 2024-01-26 | 19.94 (-0.13) | 0.0 (-0.11) | 0.28 (0.0) | 287 | 17.92 | -90 | 5.62 | 1 | 0.06 | 1602 | 71.6 | 71.7 | 74.3 | 71.3 |
| 2024-01-19 | 20.07 (+0.33) | 0.11 (-0.13) | 0.28 (0.0) | 244 | 10.28 | -106 | 4.47 | -2 | 0.08 | 2374 | 71.5 | 72.1 | 73.6 | 70.1 |
| 2024-01-12 | 19.74 (+0.05) | 0.24 (+0.03) | 0.28 (-0.02) | -76 | 3.11 | 15 | 0.61 | -9 | 0.37 | 2447 | 72.0 | 76.1 | 76.2 | 71.8 |
| 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 | 19.69 (-0.1) | 0.21 (+0.01) | 0.3 (0.0) | -126 | 6.38 | 9 | 0.46 | 1 | 0.05 | 1976 | 77.3 | 76.9 | 78.0 | 75.1 |
| 2023-12-22 | 19.79 (-0.12) | 0.2 (0.0) | 0.3 (-0.02) | -374 | 17.42 | 0 | 0.0 | -20 | 0.93 | 2147 | 76.0 | 77.5 | 78.2 | 75.4 |
| 2023-12-15 | 19.91 (-0.28) | 0.2 (0.0) | 0.32 (-0.01) | -275 | 6.45 | 0 | 0.0 | -5 | 0.12 | 4266 | 77.5 | 78.7 | 80.0 | 76.1 |
| 2023-12-08 | 20.19 (-0.5) | 0.2 (0.0) | 0.33 (0.0) | -481 | 15.0 | 0 | 0.0 | 1 | 0.03 | 3206 | 79.3 | 81.9 | 82.2 | 79.2 |
| 2023-12-01 | 20.69 (+0.09) | 0.2 (0.0) | 0.33 (+0.02) | -60 | 1.15 | 0 | 0.0 | 12 | 0.23 | 5227 | 81.9 | 79.6 | 83.0 | 78.1 |
| 2023-11-24 | 20.6 (-0.08) | 0.2 (0.0) | 0.31 (0.0) | 296 | 6.36 | 0 | 0.0 | 1 | 0.02 | 4652 | 79.1 | 80.3 | 81.7 | 78.9 |
| 2023-11-17 | 20.68 (+0.93) | 0.2 (0.0) | 0.31 (0.0) | 697 | 15.24 | 0 | 0.0 | 1 | 0.02 | 4574 | 79.5 | 76.1 | 79.6 | 75.5 |
| 2023-11-10 | 19.75 (-0.38) | 0.2 (0.0) | 0.31 (+0.03) | -393 | 9.96 | 0 | 0.0 | 22 | 0.56 | 3946 | 75.0 | 78.5 | 79.4 | 74.3 |
| 2023-11-03 | 20.13 (+0.5) | 0.2 (+0.01) | 0.28 (-0.01) | 116 | 2.11 | 4 | 0.07 | -12 | 0.22 | 5495 | 78.0 | 79.0 | 80.6 | 74.9 |
| 2023-10-27 | 19.63 (+0.24) | 0.19 (+0.07) | 0.29 (-0.04) | 16 | 0.21 | 56 | 0.73 | -30 | 0.39 | 7632 | 78.6 | 78.9 | 83.2 | 78.4 |
| 2023-10-20 | 19.39 (-2.1) | 0.12 (+0.12) | 0.33 (-0.08) | -1750 | 14.13 | 100 | 0.81 | -61 | 0.49 | 12382 | 79.0 | 83.5 | 85.4 | 78.1 |
| 2023-10-13 | 21.49 (-0.77) | 0.0 (0.0) | 0.41 (-0.02) | -448 | 6.3 | 0 | 0.0 | -18 | 0.25 | 7109 | 83.4 | 85.1 | 85.2 | 78.2 |
| 2023-10-06 | 22.26 (+2.6) | 0.0 (0.0) | 0.43 (-0.03) | 1696 | 8.58 | 0 | 0.0 | -20 | 0.1 | 19776 | 84.3 | 83.7 | 87.4 | 79.0 |
| 2023-09-28 | 19.66 (-0.31) | 0.0 (0.0) | 0.46 (-0.01) | -403 | 4.53 | 0 | 0.0 | -15 | 0.17 | 8902 | 83.2 | 84.9 | 87.0 | 82.9 |
| 2023-09-22 | 19.97 (+0.31) | 0.0 (0.0) | 0.47 (-0.16) | -87 | 0.45 | 0 | 0.0 | -126 | 0.65 | 19379 | 85.2 | 86.5 | 91.5 | 80.6 |
| 2023-09-15 | 19.66 (-0.46) | 0.0 (0.0) | 0.63 (+0.12) | -982 | 3.03 | 0 | 0.0 | 101 | 0.31 | 32417 | 86.5 | 81.0 | 90.3 | 79.1 |
| 2023-09-08 | 20.12 (-1.53) | 0.0 (0.0) | 0.51 (+0.13) | -2261 | 7.24 | 0 | 0.0 | 99 | 0.32 | 31233 | 84.3 | 72.1 | 87.0 | 71.2 |
| 2023-09-01 | 21.65 (-0.64) | 0.0 (0.0) | 0.38 (0.0) | -828 | 16.27 | 0 | 0.0 | 0 | 0.0 | 5089 | 72.1 | 72.0 | 73.2 | 70.3 |
| 2023-08-25 | 22.29 (+0.12) | 0.0 (-0.42) | 0.38 (-0.03) | 285 | 5.76 | -390 | 7.88 | -19 | 0.38 | 4949 | 70.1 | 70.9 | 72.7 | 69.1 |
| 2023-08-18 | 22.17 (+0.44) | 0.42 (-0.2) | 0.41 (-0.03) | 377 | 5.94 | -155 | 2.44 | -24 | 0.38 | 6349 | 71.0 | 72.9 | 73.5 | 68.5 |
| 2023-08-11 | 21.73 (+0.34) | 0.62 (-0.19) | 0.44 (-0.18) | -1213 | 8.47 | -152 | 1.06 | -148 | 1.03 | 14323 | 74.3 | 85.0 | 85.6 | 71.0 |
| 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 | 21.39 (-3.13) | 0.81 (+0.12) | 0.62 (-0.07) | -2557 | 13.21 | 95 | 0.49 | -58 | 0.3 | 19360 | 84.7 | 91.9 | 95.5 | 83.7 |
| 2023-07-28 | 24.52 (+0.34) | 0.69 (0.0) | 0.69 (+0.03) | 496 | 4.91 | 0 | 0.0 | 25 | 0.25 | 10102 | 88.8 | 88.8 | 89.6 | 84.3 |
| 2023-07-21 | 24.18 (-4.3) | 0.69 (+0.69) | 0.66 (+0.13) | -3168 | 12.85 | 552 | 2.24 | 108 | 0.44 | 24656 | 89.1 | 85.0 | 94.9 | 83.5 |
| 2023-07-14 | 28.48 (+1.19) | 0.0 (0.0) | 0.53 (-0.04) | 1213 | 10.79 | 0 | 0.0 | -34 | 0.3 | 11239 | 83.3 | 86.2 | 86.6 | 81.3 |
| 2023-07-07 | 27.29 (-0.8) | 0.0 (0.0) | 0.57 (+0.01) | -69 | 0.54 | 0 | 0.0 | 8 | 0.06 | 12665 | 89.6 | 90.6 | 94.8 | 88.3 |
| 2023-06-30 | 28.09 (+1.18) | 0.0 (0.0) | 0.56 (-0.07) | 871 | 7.3 | 0 | 0.0 | -56 | 0.47 | 11935 | 90.0 | 89.0 | 90.4 | 85.5 |
| 2023-06-21 | 26.91 (-2.43) | 0.0 (0.0) | 0.63 (0.0) | -1802 | 26.66 | -42 | 0.62 | 1 | 0.01 | 6760 | 89.0 | 90.5 | 92.7 | 89.0 |
| 2023-06-16 | 29.34 (-2.26) | 0.0 (-2.25) | 0.63 (+0.1) | -1699 | 6.36 | -1807 | 6.77 | 80 | 0.3 | 26696 | 89.6 | 97.1 | 97.5 | 88.3 |
| 2023-06-09 | 31.6 (-1.64) | 2.25 (-0.54) | 0.53 (-0.55) | -2320 | 7.79 | -434 | 1.46 | -447 | 1.5 | 29800 | 101.5 | 111.5 | 117.0 | 100.5 |
| 2023-06-02 | 33.24 (-1.64) | 2.79 (+0.01) | 1.08 (+0.15) | -1621 | 4.04 | 10 | 0.02 | 125 | 0.31 | 40077 | 111.0 | 106.0 | 116.0 | 106.0 |
| 2023-05-26 | 34.88 (-2.34) | 2.78 (+0.52) | 0.93 (-0.32) | -2113 | 11.65 | 414 | 2.28 | -255 | 1.41 | 18132 | 103.0 | 103.0 | 108.0 | 100.5 |
| 2023-05-19 | 37.22 (-1.77) | 2.26 (-0.05) | 1.25 (+0.34) | -1262 | 12.96 | 0 | 0.0 | 286 | 2.94 | 9736 | 103.0 | 100.0 | 105.0 | 99.5 |
| 2023-05-12 | 38.99 (-1.21) | 2.31 (0.0) | 0.91 (-0.21) | -1181 | 10.7 | 0 | 0.0 | -168 | 1.52 | 11039 | 100.0 | 105.5 | 106.5 | 98.5 |
| 2023-05-05 | 40.2 (-0.68) | 2.31 (-1.08) | 1.12 (+0.17) | -935 | 7.95 | -853 | 7.25 | 137 | 1.16 | 11767 | 104.5 | 107.0 | 108.0 | 100.5 |
| 2023-04-28 | 40.88 (-2.85) | 3.39 (-0.37) | 0.95 (-0.21) | -1836 | 8.72 | -293 | 1.39 | -167 | 0.79 | 21045 | 107.0 | 116.0 | 118.0 | 104.0 |
| 2023-04-21 | 43.73 (-0.61) | 3.76 (-0.16) | 1.16 (+0.1) | -860 | 2.85 | -122 | 0.4 | 75 | 0.25 | 30159 | 115.5 | 119.5 | 129.5 | 115.0 |
| 2023-04-14 | 44.34 (+0.55) | 3.92 (+0.42) | 1.06 (-0.18) | 311 | 1.55 | 329 | 1.64 | -143 | 0.71 | 20108 | 119.0 | 124.0 | 126.0 | 119.0 |
| 2023-04-07 | 43.79 (+2.97) | 3.5 (+1.41) | 1.24 (+0.28) | 2315 | 10.89 | 1109 | 5.22 | 227 | 1.07 | 21258 | 122.5 | 116.5 | 128.0 | 116.0 |
| 2023-03-31 | 40.82 (+0.81) | 2.09 (-0.48) | 0.96 (+0.04) | 768 | 3.46 | -488 | 2.2 | 26 | 0.12 | 22215 | 116.0 | 117.0 | 118.5 | 111.5 |
| 2023-03-24 | 40.01 (-1.96) | 2.57 (-0.79) | 0.92 (-0.31) | -1817 | 6.29 | -621 | 2.15 | -244 | 0.84 | 28879 | 117.0 | 119.0 | 119.0 | 109.5 |
| 2023-03-17 | 41.97 (+0.39) | 3.36 (+0.25) | 1.23 (-0.2) | 254 | 1.27 | 198 | 0.99 | -157 | 0.79 | 19972 | 118.5 | 119.5 | 121.5 | 114.5 |
| 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 | |||
| 2023-03-10 | 41.58 (+6.52) | 3.11 (+0.05) | 1.43 (+0.03) | 6089 | 10.22 | 33 | 0.06 | 24 | 0.04 | 59578 | 118.5 | 115.5 | 131.0 | 115.0 |
| 2023-03-03 | 35.06 (+2.52) | 3.06 (+0.32) | 1.4 (+0.26) | 2140 | 16.47 | 255 | 1.96 | 204 | 1.57 | 12996 | 113.0 | 108.5 | 114.5 | 108.5 |
| 2023-02-24 | 32.54 (-3.66) | 2.74 (+0.17) | 1.14 (-0.25) | -3632 | 8.14 | 134 | 0.3 | -194 | 0.43 | 44616 | 110.0 | 117.5 | 125.0 | 107.0 |
| 2023-02-17 | 36.2 (+1.49) | 2.57 (-1.07) | 1.39 (-0.21) | 1280 | 4.3 | -843 | 2.83 | -165 | 0.55 | 29787 | 116.5 | 109.5 | 117.0 | 105.5 |
| 2023-02-10 | 34.71 (-1.97) | 3.64 (-0.84) | 1.6 (+0.31) | -1614 | 5.06 | -662 | 2.08 | 243 | 0.76 | 31880 | 110.5 | 110.5 | 118.5 | 108.5 |
| 2023-02-03 | 36.68 (-3.62) | 4.48 (-1.19) | 1.29 (+0.33) | -2902 | 9.25 | -932 | 2.97 | 263 | 0.84 | 31360 | 112.0 | 115.0 | 117.0 | 109.0 |
| 2023-01-17 | 40.3 (+2.29) | 5.67 (0.0) | 0.96 (+0.14) | 1799 | 13.75 | 0 | 0.0 | 112 | 0.86 | 13086 | 111.5 | 103.0 | 114.0 | 102.0 |
| 2023-01-13 | 38.01 (+0.81) | 5.67 (-0.36) | 0.82 (+0.13) | 567 | 2.29 | -283 | 1.14 | 96 | 0.39 | 24723 | 102.0 | 105.0 | 108.5 | 101.0 |
| 2023-01-06 | 37.2 (-2.34) | 6.03 (-1.17) | 0.69 (-0.43) | -2681 | 11.77 | -204 | 0.9 | -221 | 0.97 | 22774 | 104.5 | 98.5 | 107.0 | 97.8 |
| 2022-12-30 | 39.54 (-2.64) | 7.2 (+0.42) | 1.12 (+0.3) | -1842 | 11.05 | -858 | 5.15 | 202 | 1.21 | 16669 | 98.9 | 97.5 | 100.5 | 93.7 |
| 2022-12-23 | 42.18 (+2.65) | 6.78 (-0.89) | 0.82 (-0.16) | 1663 | 12.65 | -606 | 4.61 | -107 | 0.81 | 13148 | 97.5 | 105.0 | 106.5 | 96.1 |
| 2022-12-16 | 39.53 (+0.27) | 7.67 (-0.05) | 0.98 (-0.02) | -50 | 0.3 | -38 | 0.22 | -15 | 0.09 | 16889 | 106.0 | 107.5 | 113.0 | 103.0 |
| 2022-12-09 | 39.26 (-0.79) | 7.72 (-0.66) | 1.0 (-0.31) | -406 | 1.06 | -452 | 1.18 | -209 | 0.54 | 38431 | 109.5 | 110.5 | 119.5 | 107.5 |
| 2022-12-02 | 40.05 (-1.55) | 8.38 (+2.73) | 1.31 (+0.39) | -848 | 1.28 | 1876 | 2.84 | 262 | 0.4 | 66141 | 108.0 | 88.3 | 113.5 | 88.2 |
| 2022-11-25 | 41.6 (-4.4) | 5.65 (-2.13) | 0.92 (+0.28) | -3451 | 13.26 | -1461 | 5.62 | 195 | 0.75 | 26019 | 90.3 | 89.2 | 99.6 | 88.4 |
| 2022-11-18 | 46.0 (-0.81) | 7.78 (-0.03) | 0.64 (-0.26) | -597 | 10.22 | -22 | 0.38 | -177 | 3.03 | 5843 | 88.0 | 90.6 | 98.3 | 88.0 |
| 2022-11-11 | 46.81 (-1.84) | 7.81 (+0.11) | 0.9 (+0.24) | -1217 | 14.77 | 75 | 0.91 | 165 | 2.0 | 8242 | 92.0 | 98.9 | 101.5 | 92.0 |
| 2022-11-04 | 48.65 (+0.94) | 7.7 (-0.53) | 0.66 (+0.13) | 794 | 12.62 | -368 | 5.85 | 88 | 1.4 | 6291 | 96.0 | 88.1 | 96.5 | 86.6 |
| 2022-10-28 | 47.71 (+3.95) | 8.23 (-3.63) | 0.53 (-0.11) | 2497 | 17.14 | -2488 | 17.08 | -75 | 0.51 | 14568 | 86.6 | 90.2 | 95.0 | 85.4 |
| 2022-10-21 | 43.76 (-1.16) | 11.86 (+0.25) | 0.64 (+0.11) | -1060 | 8.22 | 171 | 1.33 | 73 | 0.57 | 12897 | 90.0 | 100.5 | 112.0 | 90.0 |
| 2022-10-14 | 44.92 (+2.08) | 11.61 (-1.0) | 0.53 (-0.27) | 1450 | 20.82 | -687 | 9.86 | -186 | 2.67 | 6966 | 102.5 | 107.5 | 108.5 | 97.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 42.84 (-0.24) | 12.61 (-1.66) | 0.8 (+0.33) | -285 | 2.41 | -235 | 1.99 | 228 | 1.93 | 11810 | 112.0 | 114.5 | 123.0 | 110.0 |
| 2022-09-30 | 43.08 (+1.54) | 14.27 (+0.85) | 0.47 (-0.22) | 1030 | 10.02 | 582 | 5.66 | -151 | 1.47 | 10275 | 116.0 | 110.5 | 119.0 | 109.0 |
| 2022-09-23 | 41.54 (+0.97) | 13.42 (+0.36) | 0.69 (-0.19) | 780 | 9.08 | 251 | 2.92 | -130 | 1.51 | 8593 | 112.0 | 117.5 | 123.0 | 112.0 |
| 2022-09-16 | 40.57 (-0.9) | 13.06 (+0.59) | 0.88 (-0.31) | 117 | 0.87 | 404 | 3.0 | -214 | 1.59 | 13458 | 117.5 | 123.0 | 126.5 | 116.0 |
| 2022-09-08 | 41.47 (+1.18) | 12.47 (+1.91) | 1.19 (+0.18) | 768 | 4.13 | 1316 | 7.08 | 125 | 0.67 | 18599 | 121.5 | 121.5 | 124.5 | 113.5 |
| 2022-09-02 | 40.29 (-0.55) | 10.56 (+2.62) | 1.01 (+0.2) | -865 | 3.26 | 1796 | 6.76 | 139 | 0.52 | 26565 | 119.5 | 111.0 | 124.5 | 111.0 |
| 2022-08-26 | 40.84 (+1.15) | 7.94 (+7.64) | 0.81 (+0.36) | 678 | 1.86 | 5249 | 14.42 | 249 | 0.68 | 36407 | 114.0 | 93.8 | 120.0 | 93.8 |
| 2022-08-19 | 39.69 (+0.12) | 0.3 (+0.05) | 0.45 (+0.14) | 47 | 1.07 | 33 | 0.75 | 95 | 2.16 | 4395 | 95.1 | 91.2 | 98.0 | 89.0 |
| 2022-08-12 | 39.57 (+0.22) | 0.25 (+0.25) | 0.31 (0.0) | 113 | 2.48 | 173 | 3.8 | 1 | 0.02 | 4548 | 91.2 | 82.7 | 92.5 | 81.5 |
| 2022-08-05 | 39.35 (+0.02) | 0.0 (0.0) | 0.31 (+0.03) | 6 | 1.32 | 0 | 0.0 | 18 | 3.96 | 454 | 82.3 | 80.0 | 84.0 | 76.5 |
| 2022-07-29 | 39.33 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -7 | 2.94 | 0 | 0.0 | 1 | 0.42 | 238 | 79.9 | 78.0 | 80.4 | 78.0 |
| 2022-07-22 | 39.34 (+0.05) | 0.0 (0.0) | 0.28 (0.0) | 27 | 11.39 | 0 | 0.0 | -1 | 0.42 | 237 | 78.4 | 76.6 | 79.2 | 76.6 |
| 2022-07-15 | 39.29 (-0.17) | 0.0 (0.0) | 0.28 (0.0) | 22 | 5.93 | 0 | 0.0 | 0 | 0.0 | 371 | 76.1 | 78.2 | 79.6 | 73.7 |
| 2022-07-08 | 39.46 (+0.07) | 0.0 (0.0) | 0.28 (+0.01) | 90 | 19.15 | 0 | 0.0 | 6 | 1.28 | 470 | 79.5 | 76.0 | 80.0 | 75.0 |
| 2022-07-01 | 39.39 (-0.12) | 0.0 (0.0) | 0.27 (+0.02) | 14 | 5.26 | 0 | 0.0 | 15 | 5.64 | 266 | 76.0 | 78.9 | 80.4 | 76.0 |
| 2022-06-24 | 39.51 (+0.03) | 0.0 (0.0) | 0.25 (+0.01) | 14 | 4.88 | 0 | 0.0 | 10 | 3.48 | 287 | 77.7 | 78.1 | 80.4 | 75.9 |
| 2022-06-17 | 39.48 (+0.08) | 0.0 (0.0) | 0.24 (0.0) | 54 | 19.08 | 0 | 0.0 | 0 | 0.0 | 283 | 78.2 | 80.0 | 81.1 | 78.1 |
| 2022-06-10 | 39.4 (+0.06) | 0.0 (0.0) | 0.24 (0.0) | 34 | 9.94 | 0 | 0.0 | 0 | 0.0 | 342 | 80.9 | 80.0 | 83.1 | 79.0 |
| 2022-06-02 | 39.34 (+0.01) | 0.0 (0.0) | 0.24 (0.0) | 7 | 2.28 | 0 | 0.0 | -1 | 0.33 | 307 | 80.7 | 77.0 | 81.7 | 77.0 |
| 2022-05-27 | 39.33 (-0.08) | 0.0 (0.0) | 0.24 (0.0) | -7 | 4.35 | 0 | 0.0 | 0 | 0.0 | 161 | 76.5 | 76.1 | 76.8 | 75.1 |
| 2022-05-20 | 39.41 (+0.01) | 0.0 (0.0) | 0.24 (+0.01) | 40 | 17.54 | 0 | 0.0 | 2 | 0.88 | 228 | 76.4 | 76.8 | 78.5 | 76.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 39.4 (+0.05) | 0.0 (0.0) | 0.23 (-0.01) | 6 | 2.25 | 0 | 0.0 | -3 | 1.12 | 267 | 75.8 | 78.5 | 79.2 | 75.4 |
| 2022-05-06 | 39.35 (+0.05) | 0.0 (0.0) | 0.24 (0.0) | 33 | 20.25 | 0 | 0.0 | 0 | 0.0 | 163 | 78.8 | 78.6 | 80.1 | 77.2 |
| 2022-04-29 | 39.3 (-0.04) | 0.0 (0.0) | 0.24 (-0.01) | -17 | 4.99 | 0 | 0.0 | -5 | 1.47 | 341 | 78.8 | 81.5 | 81.8 | 77.1 |
| 2022-04-22 | 39.34 (+0.24) | 0.0 (0.0) | 0.25 (-0.01) | 152 | 22.72 | 0 | 0.0 | -8 | 1.2 | 669 | 83.2 | 78.9 | 84.7 | 78.6 |
| 2022-04-15 | 39.1 (+0.09) | 0.0 (0.0) | 0.26 (0.0) | 50 | 14.33 | 0 | 0.0 | -2 | 0.57 | 349 | 79.8 | 81.8 | 81.8 | 78.7 |
| 2022-04-08 | 39.01 (+0.06) | 0.0 (0.0) | 0.26 (0.0) | 38 | 25.17 | 0 | 0.0 | 0 | 0.0 | 151 | 81.8 | 80.6 | 81.8 | 80.1 |
| 2022-04-01 | 38.95 (+0.12) | 0.0 (0.0) | 0.26 (0.0) | 76 | 29.34 | 0 | 0.0 | 0 | 0.0 | 259 | 81.0 | 78.5 | 81.5 | 78.5 |
| 2022-03-25 | 38.83 (+0.1) | 0.0 (0.0) | 0.26 (0.0) | 69 | 27.38 | 0 | 0.0 | 0 | 0.0 | 252 | 80.0 | 78.9 | 81.3 | 78.4 |
| 2022-03-18 | 38.73 (+0.08) | 0.0 (0.0) | 0.26 (0.0) | 51 | 20.82 | 0 | 0.0 | 0 | 0.0 | 245 | 78.1 | 78.4 | 78.6 | 75.0 |
| 2022-03-11 | 38.65 (+0.11) | 0.0 (0.0) | 0.26 (0.0) | 64 | 15.92 | 0 | 0.0 | -1 | 0.25 | 402 | 78.2 | 78.0 | 79.2 | 74.6 |
| 2022-03-04 | 38.54 (+0.09) | 0.0 (0.0) | 0.26 (0.0) | 64 | 38.1 | 0 | 0.0 | 0 | 0.0 | 168 | 78.0 | 78.0 | 79.8 | 77.8 |
| 2022-02-25 | 38.45 (+0.08) | 0.0 (0.0) | 0.26 (0.0) | 38 | 12.75 | 0 | 0.0 | -1 | 0.34 | 298 | 78.6 | 79.0 | 80.5 | 76.6 |
| 2022-02-18 | 38.37 (+0.1) | 0.0 (0.0) | 0.26 (0.0) | 3 | 1.46 | 0 | 0.0 | 1 | 0.49 | 206 | 78.8 | 79.5 | 79.5 | 77.5 |
| 2022-02-11 | 38.27 (+0.03) | 0.0 (0.0) | 0.26 (0.0) | 21 | 6.21 | 0 | 0.0 | 3 | 0.89 | 338 | 79.5 | 78.5 | 81.2 | 78.4 |
| 2022-01-26 | 38.24 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | -21 | 10.05 | 0 | 0.0 | -3 | 1.44 | 209 | 78.0 | 80.5 | 80.5 | 78.0 |
| 2022-01-21 | 38.27 (-0.01) | 0.0 (0.0) | 0.26 (-0.01) | -33 | 10.78 | 0 | 0.0 | -4 | 1.31 | 306 | 80.5 | 82.1 | 83.9 | 80.0 |
| 2022-01-14 | 38.28 (-0.16) | 0.0 (0.0) | 0.27 (0.0) | -113 | 22.97 | 0 | 0.0 | 1 | 0.2 | 492 | 83.0 | 82.5 | 83.9 | 80.5 |
| 2022-01-07 | 38.44 (-0.41) | 0.0 (0.0) | 0.27 (-0.01) | -139 | 28.02 | 0 | 0.0 | -7 | 1.41 | 496 | 83.0 | 87.7 | 88.3 | 82.4 |
| 2021-12-30 | 38.85 (+0.08) | 0.0 (0.0) | 0.28 (0.0) | 64 | 16.24 | 0 | 0.0 | -3 | 0.76 | 394 | 87.5 | 84.6 | 87.7 | 84.4 |
| 2021-12-24 | 38.77 (+0.02) | 0.0 (0.0) | 0.28 (-0.01) | 15 | 6.38 | 0 | 0.0 | -4 | 1.7 | 235 | 85.0 | 85.5 | 86.8 | 84.9 |
| 2021-12-17 | 38.75 (+0.15) | 0.0 (0.0) | 0.29 (0.0) | 100 | 20.04 | 0 | 0.0 | 0 | 0.0 | 499 | 85.0 | 84.0 | 86.5 | 83.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 38.6 (+0.07) | 0.0 (0.0) | 0.29 (0.0) | 53 | 10.75 | 0 | 0.0 | -1 | 0.2 | 493 | 84.5 | 84.0 | 86.7 | 83.9 |
| 2021-12-03 | 38.53 (-0.18) | 0.0 (0.0) | 0.29 (0.0) | 10 | 2.8 | 0 | 0.0 | 0 | 0.0 | 357 | 84.0 | 84.2 | 85.9 | 83.0 |
| 2021-11-26 | 38.71 (-0.17) | 0.0 (0.0) | 0.29 (0.0) | -49 | 9.42 | 0 | 0.0 | 0 | 0.0 | 520 | 84.4 | 87.0 | 88.6 | 84.1 |
| 2021-11-19 | 38.88 (+0.07) | 0.0 (0.0) | 0.29 (-0.01) | 39 | 5.0 | 0 | 0.0 | -6 | 0.77 | 780 | 86.3 | 84.5 | 89.6 | 84.3 |
| 2021-11-12 | 38.81 (-0.08) | 0.0 (0.0) | 0.3 (+0.01) | 69 | 22.12 | 0 | 0.0 | 3 | 0.96 | 312 | 84.2 | 85.7 | 86.6 | 83.1 |
| 2021-11-05 | 38.89 (+0.2) | 0.0 (0.0) | 0.29 (0.0) | 150 | 22.76 | 0 | 0.0 | 1 | 0.15 | 659 | 85.6 | 84.0 | 86.9 | 83.0 |
| 2021-10-29 | 38.69 (+0.1) | 0.0 (0.0) | 0.29 (-0.01) | 68 | 8.76 | 0 | 0.0 | -3 | 0.39 | 776 | 84.3 | 78.1 | 87.3 | 78.1 |
| 2021-10-22 | 38.59 (+0.19) | 0.0 (0.0) | 0.3 (+0.01) | 134 | 44.22 | 0 | 0.0 | 2 | 0.66 | 303 | 79.1 | 77.3 | 80.2 | 76.0 |
| 2021-10-15 | 38.4 (-0.08) | 0.0 (0.0) | 0.29 (0.0) | 38 | 1.35 | 0 | 0.0 | 2 | 0.07 | 2808 | 76.3 | 76.2 | 77.6 | 73.9 |
| 2021-10-08 | 38.48 (+0.03) | 0.0 (0.0) | 0.29 (0.0) | 8 | 2.0 | 0 | 0.0 | 1 | 0.25 | 400 | 77.6 | 78.5 | 78.5 | 74.2 |
| 2021-10-01 | 38.45 (+0.05) | 0.0 (0.0) | 0.29 (0.0) | 56 | 18.06 | 0 | 0.0 | 2 | 0.65 | 310 | 78.5 | 81.3 | 82.0 | 78.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 15.36 (-0.13) | 0.18 (-0.5) | 1.24 (+0.26) | -91 | 0.48 | -402 | 2.11 | 208 | 1.09 | 19091 | 219.5 | 210.5 | 232.5 | 210.5 |
| 2026-05-29 | 15.49 (-2.02) | 0.68 (+0.09) | 0.98 (-0.17) | -687 | 0.43 | 69 | 0.04 | -137 | 0.09 | 160828 | 210.5 | 222.5 | 273.0 | 201.0 |
| 2026-04-30 | 17.51 (-3.21) | 0.59 (+0.41) | 1.15 (+0.27) | -4551 | 1.91 | 332 | 0.14 | 223 | 0.09 | 238105 | 217.5 | 190.0 | 257.0 | 178.0 |
| 2026-03-31 | 20.72 (-5.31) | 0.18 (+0.18) | 0.88 (-0.66) | -1280 | 0.34 | 143 | 0.04 | -526 | 0.14 | 372219 | 177.0 | 166.0 | 214.0 | 147.0 |
| 2026-02-26 | 26.03 (+10.45) | 0.0 (0.0) | 1.54 (+0.41) | 8711 | 6.84 | -62 | 0.05 | 326 | 0.26 | 127288 | 173.0 | 126.5 | 173.0 | 122.0 |
| 2026-01-30 | 15.58 (-2.47) | 0.0 (0.0) | 1.13 (+0.22) | -2141 | 1.84 | 0 | 0.0 | 176 | 0.15 | 116053 | 129.5 | 143.5 | 146.5 | 116.5 |
| 2025-12-31 | 18.05 (-6.63) | 0.0 (-0.6) | 0.91 (+0.15) | -4828 | 1.95 | -480 | 0.19 | 119 | 0.05 | 247508 | 142.0 | 127.5 | 149.5 | 121.0 |
| 2025-11-28 | 24.68 (+6.95) | 0.6 (+0.42) | 0.76 (+0.12) | 5573 | 7.71 | 29 | 0.04 | 96 | 0.13 | 72273 | 124.0 | 120.0 | 128.5 | 98.5 |
| 2025-10-31 | 17.73 (-0.95) | 0.18 (-0.38) | 0.64 (-0.15) | -518 | 0.73 | 0 | 0.0 | -120 | 0.17 | 71229 | 120.0 | 121.0 | 126.5 | 106.5 |
| 2025-09-30 | 18.68 (-0.56) | 0.56 (+0.56) | 0.79 (+0.05) | -561 | 0.29 | 451 | 0.23 | 39 | 0.02 | 193755 | 121.5 | 123.0 | 133.0 | 108.5 |
| 2025-08-29 | 19.24 (-0.12) | 0.0 (0.0) | 0.74 (+0.32) | -295 | 0.17 | 0 | 0.0 | 250 | 0.14 | 177974 | 120.0 | 88.4 | 122.0 | 87.2 |
| 2025-07-31 | 19.36 (-0.26) | 0.0 (0.0) | 0.42 (+0.07) | -2842 | 3.29 | 0 | 0.0 | 57 | 0.07 | 86434 | 90.1 | 91.6 | 97.3 | 81.6 |
| 2025-06-30 | 19.62 (-8.37) | 0.0 (0.0) | 0.35 (+0.01) | -8358 | 7.06 | 0 | 0.0 | 9 | 0.01 | 118398 | 90.4 | 81.9 | 98.5 | 78.7 |
| 2025-05-29 | 27.99 (-2.82) | 0.0 (-0.57) | 0.34 (+0.02) | -1446 | 3.37 | -459 | 1.07 | 15 | 0.03 | 42945 | 82.4 | 96.0 | 99.7 | 82.0 |
| 2025-04-30 | 30.81 (+3.97) | 0.57 (-1.18) | 0.32 (-0.13) | 3661 | 7.27 | -1009 | 2.0 | -100 | 0.2 | 50388 | 94.5 | 103.5 | 105.5 | 75.8 |
| 2025-03-31 | 26.84 (-1.0) | 1.75 (-0.74) | 0.45 (+0.04) | -266 | 0.22 | -588 | 0.49 | 32 | 0.03 | 118894 | 101.0 | 114.5 | 124.0 | 100.5 |
| 2025-02-27 | 27.84 (+0.26) | 2.49 (-2.76) | 0.41 (+0.01) | -157 | 0.13 | -2219 | 1.81 | 1 | 0.0 | 122528 | 116.0 | 137.0 | 147.5 | 115.0 |
| 2025-01-22 | 27.58 (-3.45) | 5.25 (+1.97) | 0.4 (-0.16) | -1320 | 0.5 | 1236 | 0.47 | -124 | 0.05 | 264075 | 147.5 | 149.0 | 157.5 | 124.5 |
| 2024-12-31 | 31.03 (-5.5) | 3.28 (+1.61) | 0.56 (-0.13) | -5892 | 1.13 | 1296 | 0.25 | -108 | 0.02 | 523292 | 149.5 | 123.0 | 159.0 | 121.0 |
| 2024-11-29 | 36.53 (+4.23) | 1.67 (+1.37) | 0.69 (+0.09) | 2192 | 1.03 | 795 | 0.38 | 73 | 0.03 | 211926 | 118.0 | 105.0 | 132.0 | 104.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 32.3 (-0.13) | 0.3 (-1.55) | 0.6 (+0.13) | 881 | 0.4 | -476 | 0.22 | 106 | 0.05 | 218336 | 107.5 | 106.5 | 129.0 | 103.0 |
| 2024-09-30 | 32.43 (+8.8) | 1.85 (+1.85) | 0.47 (+0.16) | 7437 | 3.29 | 1486 | 0.66 | 125 | 0.06 | 226158 | 105.5 | 75.8 | 116.0 | 72.5 |
| 2024-08-30 | 23.63 (+1.58) | 0.0 (0.0) | 0.31 (0.0) | 2180 | 12.21 | 0 | 0.0 | 6 | 0.03 | 17855 | 74.8 | 76.0 | 77.7 | 60.0 |
| 2024-07-31 | 22.05 (-0.61) | 0.0 (-0.14) | 0.31 (-0.04) | 1719 | 4.16 | -108 | 0.26 | -33 | 0.08 | 41339 | 74.2 | 84.5 | 89.9 | 71.9 |
| 2024-06-28 | 22.66 (+0.89) | 0.14 (-0.11) | 0.35 (+0.04) | 1964 | 4.34 | -88 | 0.19 | 31 | 0.07 | 45274 | 84.2 | 74.5 | 85.7 | 73.0 |
| 2024-05-31 | 21.77 (+1.9) | 0.25 (+0.25) | 0.31 (-0.01) | 829 | 3.42 | 196 | 0.81 | -6 | 0.02 | 24250 | 74.2 | 73.0 | 78.5 | 67.5 |
| 2024-04-30 | 19.87 (+0.75) | 0.0 (0.0) | 0.32 (+0.02) | 1075 | 10.72 | 0 | 0.0 | 13 | 0.13 | 10025 | 73.0 | 73.7 | 77.5 | 70.5 |
| 2024-03-29 | 19.12 (-0.18) | 0.0 (0.0) | 0.3 (0.0) | 58 | 0.3 | 0 | 0.0 | 2 | 0.01 | 19569 | 72.7 | 81.9 | 82.4 | 71.7 |
| 2024-02-29 | 19.3 (-0.72) | 0.0 (0.0) | 0.3 (+0.02) | -159 | 0.56 | 0 | 0.0 | 13 | 0.05 | 28168 | 82.1 | 72.9 | 83.5 | 70.3 |
| 2024-01-31 | 20.02 (+0.33) | 0.0 (-0.21) | 0.28 (-0.02) | 442 | 4.73 | -169 | 1.81 | -13 | 0.14 | 9347 | 72.9 | 77.3 | 79.2 | 70.1 |
| 2023-12-29 | 19.69 (-1.29) | 0.21 (+0.01) | 0.3 (-0.03) | -1533 | 10.96 | 9 | 0.06 | -23 | 0.16 | 13982 | 77.3 | 81.0 | 83.0 | 75.1 |
| 2023-11-30 | 20.98 (+1.24) | 0.2 (0.0) | 0.33 (+0.05) | 1136 | 6.13 | 2 | 0.01 | 35 | 0.19 | 18522 | 81.0 | 76.3 | 81.7 | 74.3 |
| 2023-10-31 | 19.74 (+0.08) | 0.2 (+0.2) | 0.28 (-0.18) | -689 | 1.38 | 158 | 0.32 | -140 | 0.28 | 49889 | 75.3 | 83.7 | 87.4 | 75.2 |
| 2023-09-28 | 19.66 (-2.11) | 0.0 (0.0) | 0.46 (+0.08) | -3766 | 4.05 | 0 | 0.0 | 59 | 0.06 | 92918 | 83.2 | 72.0 | 91.5 | 71.1 |
| 2023-08-31 | 21.77 (-2.58) | 0.0 (-0.69) | 0.38 (-0.3) | -3730 | 9.17 | -602 | 1.48 | -236 | 0.58 | 40684 | 71.6 | 92.8 | 95.4 | 68.5 |
| 2023-07-31 | 24.35 (-3.74) | 0.69 (+0.69) | 0.68 (+0.12) | -1701 | 2.54 | 552 | 0.82 | 94 | 0.14 | 67065 | 90.5 | 90.6 | 95.5 | 81.3 |
| 2023-06-30 | 28.09 (-5.87) | 0.0 (-2.78) | 0.56 (-0.47) | -5699 | 6.74 | -2273 | 2.69 | -379 | 0.45 | 84613 | 90.0 | 112.0 | 117.0 | 85.5 |
| 2023-05-31 | 33.96 (-6.92) | 2.78 (-0.61) | 1.03 (+0.08) | -6363 | 7.82 | -439 | 0.54 | 82 | 0.1 | 81334 | 112.5 | 107.0 | 116.0 | 98.5 |
| 2023-04-28 | 40.88 (+0.06) | 3.39 (+1.3) | 0.95 (-0.01) | -70 | 0.08 | 1023 | 1.11 | -8 | 0.01 | 92572 | 107.0 | 116.5 | 129.5 | 104.0 |
| 2023-03-31 | 40.82 (+8.28) | 2.09 (-0.65) | 0.96 (-0.18) | 7434 | 5.18 | -623 | 0.43 | -147 | 0.1 | 143642 | 116.0 | 108.5 | 131.0 | 108.5 |
| 2023-02-24 | 32.54 (-5.55) | 2.74 (-2.97) | 1.14 (-0.04) | -5133 | 4.21 | -2338 | 1.92 | -25 | 0.02 | 121879 | 110.0 | 113.5 | 125.0 | 105.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 38.09 (-1.45) | 5.71 (-1.49) | 1.18 (+0.06) | -2050 | 2.68 | -452 | 0.59 | 159 | 0.21 | 76351 | 113.5 | 98.5 | 117.0 | 97.8 |
| 2022-12-30 | 39.54 (-3.5) | 7.2 (-0.57) | 1.12 (-0.14) | -2595 | 2.4 | -1532 | 1.41 | -97 | 0.09 | 108284 | 98.9 | 107.5 | 119.5 | 93.7 |
| 2022-11-30 | 43.04 (-6.33) | 7.77 (+0.88) | 1.26 (+0.73) | -4496 | 5.18 | 604 | 0.7 | 500 | 0.58 | 86727 | 105.5 | 87.6 | 109.5 | 87.4 |
| 2022-10-31 | 49.37 (+6.29) | 6.89 (-7.38) | 0.53 (+0.06) | 3739 | 7.65 | -4165 | 8.52 | 41 | 0.08 | 48907 | 88.7 | 114.5 | 123.0 | 85.4 |
| 2022-09-30 | 43.08 (+2.78) | 14.27 (+5.33) | 0.47 (-0.72) | 2502 | 4.23 | 3663 | 6.19 | -492 | 0.83 | 59191 | 116.0 | 119.0 | 126.5 | 109.0 |
| 2022-08-31 | 40.3 (+0.97) | 8.94 (+8.94) | 1.19 (+0.91) | 172 | 0.27 | 6141 | 9.58 | 624 | 0.97 | 64107 | 119.5 | 80.0 | 124.5 | 76.5 |
| 2022-07-29 | 39.33 (-0.08) | 0.0 (0.0) | 0.28 (+0.01) | 116 | 8.38 | 0 | 0.0 | 10 | 0.72 | 1385 | 79.9 | 77.5 | 80.4 | 73.7 |
| 2022-06-30 | 39.41 (+0.05) | 0.0 (0.0) | 0.27 (+0.03) | 118 | 9.15 | 0 | 0.0 | 21 | 1.63 | 1290 | 77.5 | 79.6 | 83.1 | 75.9 |
| 2022-05-31 | 39.36 (+0.06) | 0.0 (0.0) | 0.24 (0.0) | 93 | 9.78 | 0 | 0.0 | -2 | 0.21 | 951 | 79.6 | 78.6 | 80.1 | 75.1 |
| 2022-04-29 | 39.3 (+0.37) | 0.0 (0.0) | 0.24 (-0.02) | 234 | 15.17 | 0 | 0.0 | -15 | 0.97 | 1543 | 78.8 | 80.5 | 84.7 | 77.1 |
| 2022-03-31 | 38.93 (+0.48) | 0.0 (0.0) | 0.26 (0.0) | 313 | 24.13 | 0 | 0.0 | -1 | 0.08 | 1297 | 80.8 | 78.0 | 81.5 | 74.6 |
| 2022-02-25 | 38.45 (+0.21) | 0.0 (0.0) | 0.26 (0.0) | 62 | 7.35 | 0 | 0.0 | 3 | 0.36 | 844 | 78.6 | 78.5 | 81.2 | 76.6 |
| 2022-01-26 | 38.24 (-0.61) | 0.0 (0.0) | 0.26 (-0.02) | -306 | 20.35 | 0 | 0.0 | -13 | 0.86 | 1504 | 78.0 | 87.7 | 88.3 | 78.0 |
| 2021-12-30 | 38.85 (+0.27) | 0.0 (0.0) | 0.28 (-0.01) | 215 | 11.89 | 0 | 0.0 | -8 | 0.44 | 1809 | 87.5 | 85.7 | 87.7 | 83.5 |
| 2021-11-30 | 38.58 (-0.11) | 0.0 (0.0) | 0.29 (0.0) | 236 | 9.65 | 0 | 0.0 | -2 | 0.08 | 2445 | 85.3 | 84.0 | 89.6 | 83.0 |
| 2021-10-29 | 38.69 (+0.23) | 0.0 (0.0) | 0.29 (+0.01) | 240 | 5.53 | 0 | 0.0 | 5 | 0.12 | 4337 | 84.3 | 81.0 | 87.3 | 73.9 |
| 2021-09-30 | 38.46 (+0.03) | 0.0 (0.0) | 0.28 (0.0) | 253 | 19.86 | 0 | 0.0 | 1 | 0.08 | 1274 | 80.7 | 80.0 | 82.0 | 75.3 |
| 2021-08-31 | 38.43 (+0.62) | 0.0 (0.0) | 0.28 (+0.01) | 520 | 13.45 | 0 | 0.0 | 6 | 0.16 | 3867 | 79.1 | 89.5 | 89.9 | 73.2 |
| 2021-07-30 | 37.81 (-0.07) | 0.0 (0.0) | 0.27 (-0.01) | 168 | 4.17 | 0 | 0.0 | -7 | 0.17 | 4024 | 87.5 | 90.9 | 91.3 | 81.0 |
| 2021-06-30 | 37.88 () | 0.0 () | 0.28 () | -39 | 5.62 | -20 | 2.88 | -6 | 0.86 | 694 | 90.6 | 93.0 | 93.2 | 90.5 |