- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.8 (+1.48) | 5.71 (0.0) | 2.95 (-0.03) | 2113 | 32.42 | 7 | 0.11 | -40 | 0.61 | 6517 | 356.0 | 376.5 | 382.5 | 353.0 |
| 2026-07-16 | 17.32 (+1.07) | 5.71 (-0.21) | 2.98 (0.0) | 1426 | 29.28 | -303 | 6.22 | 9 | 0.18 | 4871 | 392.0 | 401.0 | 404.0 | 385.0 |
| 2026-07-15 | 16.25 (+0.07) | 5.92 (-0.22) | 2.98 (+0.04) | 101 | 2.45 | -320 | 7.77 | 51 | 1.24 | 4120 | 410.0 | 415.5 | 419.0 | 401.5 |
| 2026-07-14 | 16.18 (+1.0) | 6.14 (-0.42) | 2.94 (-0.02) | 1422 | 21.98 | -597 | 9.23 | -25 | 0.39 | 6469 | 403.0 | 420.0 | 442.0 | 382.5 |
| 2026-07-13 | 15.18 (+0.24) | 6.56 (-0.18) | 2.96 (+0.08) | 312 | 7.15 | -251 | 5.75 | 105 | 2.41 | 4362 | 419.0 | 443.0 | 451.0 | 413.5 |
| 2026-07-09 | 14.94 (-0.22) | 6.74 (-0.04) | 2.88 (+0.03) | -471 | 16.21 | -69 | 2.38 | 52 | 1.79 | 2905 | 432.5 | 439.0 | 443.0 | 429.5 |
| 2026-07-08 | 15.16 (+0.09) | 6.78 (-0.05) | 2.85 (-0.2) | -45 | 0.64 | -62 | 0.88 | -287 | 4.08 | 7033 | 434.5 | 432.0 | 451.5 | 424.5 |
| 2026-07-07 | 15.07 (-0.16) | 6.83 (-0.08) | 3.05 (-0.01) | -413 | 4.69 | -117 | 1.33 | -16 | 0.18 | 8810 | 428.0 | 461.5 | 488.0 | 424.0 |
| 2026-07-06 | 15.23 (-0.27) | 6.91 (-0.09) | 3.06 (-0.01) | -399 | 7.22 | -127 | 2.3 | -13 | 0.24 | 5523 | 457.0 | 472.0 | 483.0 | 451.5 |
| 2026-07-03 | 15.5 (-1.02) | 7.0 (+0.19) | 3.07 (+0.02) | -1485 | 14.51 | 269 | 2.63 | 25 | 0.24 | 10235 | 468.5 | 435.5 | 489.0 | 435.5 |
| 2026-07-02 | 16.52 (+1.31) | 6.81 (-1.06) | 3.05 (-0.02) | 1851 | 34.73 | -1507 | 28.28 | -22 | 0.41 | 5329 | 445.0 | 441.5 | 449.0 | 432.0 |
| 2026-07-01 | 15.21 (-0.21) | 7.87 (-0.43) | 3.07 (0.0) | -319 | 4.74 | -613 | 9.11 | -2 | 0.03 | 6728 | 450.5 | 482.5 | 483.0 | 447.0 |
| 2026-06-30 | 15.42 (-0.45) | 8.3 (0.0) | 3.07 (0.0) | -838 | 16.57 | -3 | 0.06 | -1 | 0.02 | 5058 | 474.0 | 470.5 | 483.5 | 464.0 |
| 2026-06-29 | 15.87 (+0.41) | 8.3 (-0.04) | 3.07 (-0.02) | 577 | 9.54 | -56 | 0.93 | -24 | 0.4 | 6046 | 456.5 | 460.5 | 472.5 | 445.0 |
| 2026-06-26 | 15.46 (+0.44) | 8.34 (-0.34) | 3.09 (0.0) | 622 | 7.15 | -475 | 5.46 | 0 | 0.0 | 8696 | 459.0 | 473.0 | 489.5 | 450.5 |
| 2026-06-25 | 15.02 (+0.62) | 8.68 (-0.28) | 3.09 (-0.03) | 838 | 10.48 | -413 | 5.17 | -47 | 0.59 | 7993 | 475.5 | 515.0 | 515.0 | 475.0 |
| 2026-06-24 | 14.4 (+0.24) | 8.96 (-0.47) | 3.12 (0.0) | 353 | 5.09 | -662 | 9.55 | -4 | 0.06 | 6933 | 500.0 | 517.0 | 542.0 | 499.0 |
| 2026-06-23 | 14.16 (+0.33) | 9.43 (-0.43) | 3.12 (+0.02) | 459 | 8.57 | -607 | 11.33 | 28 | 0.52 | 5356 | 525.0 | 561.0 | 568.0 | 525.0 |
| 2026-06-22 | 13.83 (-0.07) | 9.86 (0.0) | 3.1 (-0.01) | -367 | 5.68 | 0 | 0.0 | -7 | 0.11 | 6462 | 552.0 | 579.0 | 585.0 | 547.0 |
| 2026-06-18 | 13.9 (+0.51) | 9.86 (-0.24) | 3.11 (-0.01) | -17 | 0.23 | -351 | 4.73 | -22 | 0.3 | 7413 | 567.0 | 549.0 | 586.0 | 531.0 |
| 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 | |||
| 2026-06-17 | 13.39 (-0.22) | 10.1 (-0.28) | 3.12 (-0.05) | -907 | 13.72 | -398 | 6.02 | -62 | 0.94 | 6613 | 546.0 | 540.0 | 563.0 | 532.0 |
| 2026-06-16 | 13.61 (+0.11) | 10.38 (-0.07) | 3.17 (0.0) | 150 | 13.31 | -98 | 8.7 | -7 | 0.62 | 1127 | 568.0 | 552.0 | 575.0 | 552.0 |
| 2026-06-15 | 13.5 (+0.06) | 10.45 (-0.12) | 3.17 (0.0) | 90 | 10.33 | -168 | 19.29 | 8 | 0.92 | 871 | 550.0 | 522.0 | 550.0 | 516.0 |
| 2026-06-12 | 13.44 (+0.2) | 10.57 (-0.07) | 3.17 (+0.05) | 283 | 25.52 | -94 | 8.48 | 60 | 5.41 | 1109 | 501.0 | 497.0 | 510.0 | 475.0 |
| 2026-06-11 | 13.24 (+0.11) | 10.64 (-0.23) | 3.12 (+0.07) | 157 | 8.96 | -331 | 18.88 | 100 | 5.7 | 1753 | 473.0 | 481.0 | 481.0 | 454.0 |
| 2026-06-10 | 13.13 (+0.1) | 10.87 (-0.07) | 3.05 (-0.04) | 134 | 9.61 | -107 | 7.67 | -58 | 4.16 | 1395 | 504.0 | 530.0 | 531.0 | 504.0 |
| 2026-06-09 | 13.03 (+0.03) | 10.94 (0.0) | 3.09 (+0.05) | -10 | 1.25 | 2 | 0.25 | 71 | 8.86 | 801 | 560.0 | 552.0 | 560.0 | 544.0 |
| 2026-06-08 | 13.0 (0.0) | 10.94 (0.0) | 3.04 (-0.04) | 7 | 1.07 | 0 | 0.0 | -57 | 8.74 | 652 | 537.0 | 537.0 | 537.0 | 537.0 |
| 2026-06-05 | 13.0 (+0.17) | 10.94 (0.0) | 3.08 (+0.02) | 198 | 15.76 | 0 | 0.0 | 33 | 2.63 | 1256 | 596.0 | 550.0 | 596.0 | 545.0 |
| 2026-06-04 | 12.83 (+0.04) | 10.94 (0.0) | 3.06 (+0.01) | 47 | 3.75 | 0 | 0.0 | 8 | 0.64 | 1255 | 590.0 | 606.0 | 612.0 | 590.0 |
| 2026-06-03 | 12.79 (+0.05) | 10.94 (+0.1) | 3.05 (+0.02) | -104 | 6.48 | 150 | 9.34 | 38 | 2.37 | 1606 | 637.0 | 652.0 | 652.0 | 626.0 |
| 2026-06-02 | 12.74 (-0.85) | 10.84 (+0.35) | 3.03 (0.0) | -1309 | 8.32 | 490 | 3.11 | 4 | 0.03 | 15733 | 630.0 | 671.0 | 691.0 | 630.0 |
| 2026-06-01 | 13.59 (+1.05) | 10.49 (+0.17) | 3.03 (+0.01) | 1496 | 16.87 | 250 | 2.82 | 6 | 0.07 | 8867 | 650.0 | 622.0 | 679.0 | 618.0 |
| 2026-05-29 | 12.54 (+0.05) | 10.32 (-0.81) | 3.02 (-0.02) | -182 | 1.96 | -1159 | 12.48 | -22 | 0.24 | 9284 | 624.0 | 610.0 | 646.0 | 608.0 |
| 2026-05-28 | 12.49 (-0.35) | 11.13 (-0.71) | 3.04 (-0.02) | -601 | 6.44 | -1008 | 10.8 | -34 | 0.36 | 9337 | 604.0 | 645.0 | 654.0 | 594.0 |
| 2026-05-27 | 12.84 (-0.79) | 11.84 (+0.73) | 3.06 (-0.08) | -1253 | 8.05 | 1033 | 6.64 | -109 | 0.7 | 15558 | 628.0 | 690.0 | 715.0 | 620.0 |
| 2026-05-26 | 13.63 (+0.04) | 11.11 (0.0) | 3.14 (+0.01) | -24 | 1.73 | 0 | 0.0 | 15 | 1.08 | 1386 | 680.0 | 665.0 | 682.0 | 630.0 |
| 2026-05-25 | 13.59 (+0.03) | 11.11 (0.0) | 3.13 (+0.04) | 35 | 2.8 | 0 | 0.0 | 57 | 4.56 | 1249 | 655.0 | 647.0 | 658.0 | 635.0 |
| 2026-05-22 | 13.56 (+0.05) | 11.11 (-0.01) | 3.09 (+0.01) | 75 | 7.08 | -4 | 0.38 | 4 | 0.38 | 1060 | 630.0 | 625.0 | 630.0 | 620.0 |
| 2026-05-21 | 13.51 (+0.55) | 11.12 (+0.04) | 3.08 (-0.05) | 106 | 10.48 | 46 | 4.55 | -63 | 6.23 | 1011 | 593.0 | 579.0 | 596.0 | 574.0 |
| 2026-05-20 | 12.96 (+0.12) | 11.08 (-0.11) | 3.13 (+0.03) | 143 | 13.62 | -160 | 15.24 | 42 | 4.0 | 1050 | 562.0 | 523.0 | 562.0 | 523.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 12.84 (+0.21) | 11.19 (0.0) | 3.1 (+0.02) | 75 | 8.7 | 5 | 0.58 | 24 | 2.78 | 862 | 523.0 | 541.0 | 550.0 | 523.0 |
| 2026-05-18 | 12.63 (+0.21) | 11.19 (-0.15) | 3.08 (-0.02) | 276 | 20.2 | -210 | 15.37 | -21 | 1.54 | 1366 | 551.0 | 506.0 | 551.0 | 502.0 |
| 2026-05-15 | 12.42 (+0.09) | 11.34 (-0.03) | 3.1 (0.0) | 123 | 4.82 | -54 | 2.12 | -4 | 0.16 | 2551 | 531.0 | 600.0 | 600.0 | 531.0 |
| 2026-05-14 | 12.33 (+0.26) | 11.37 (-0.01) | 3.1 (+0.03) | 90 | 7.42 | -3 | 0.25 | 36 | 2.97 | 1213 | 589.0 | 630.0 | 630.0 | 580.0 |
| 2026-05-13 | 12.07 (+0.23) | 11.38 (-0.06) | 3.07 (+0.01) | 144 | 4.99 | -80 | 2.77 | 25 | 0.87 | 2886 | 600.0 | 616.0 | 620.0 | 594.0 |
| 2026-05-12 | 11.84 (-1.64) | 11.44 (-0.48) | 3.06 (0.0) | -2563 | 13.75 | -680 | 3.65 | -9 | 0.05 | 18634 | 659.0 | 703.0 | 717.0 | 652.0 |
| 2026-05-11 | 13.48 (-0.28) | 11.92 (0.0) | 3.06 (+0.03) | -637 | 4.83 | -7 | 0.05 | 42 | 0.32 | 13199 | 672.0 | 680.0 | 704.0 | 660.0 |
| 2026-05-08 | 13.76 (-0.83) | 11.92 (+0.13) | 3.03 (-0.04) | -1312 | 9.89 | 188 | 1.42 | -56 | 0.42 | 13262 | 660.0 | 665.0 | 695.0 | 634.0 |
| 2026-05-07 | 14.59 (-0.45) | 11.79 (+0.16) | 3.07 (-0.02) | -1258 | 8.16 | 220 | 1.43 | -25 | 0.16 | 15421 | 700.0 | 700.0 | 742.0 | 661.0 |
| 2026-05-06 | 15.04 (-1.38) | 11.63 (+0.7) | 3.09 (-0.14) | -1964 | 10.18 | 1003 | 5.2 | -193 | 1.0 | 19288 | 703.0 | 745.0 | 762.0 | 654.0 |
| 2026-05-05 | 16.42 (-0.07) | 10.93 (-0.03) | 3.23 (0.0) | -92 | 6.02 | -38 | 2.49 | -5 | 0.33 | 1528 | 718.0 | 676.0 | 718.0 | 676.0 |
| 2026-05-04 | 16.49 (-0.17) | 10.96 (0.0) | 3.23 (+0.01) | -240 | 14.43 | -1 | 0.06 | 20 | 1.2 | 1663 | 669.0 | 664.0 | 669.0 | 646.0 |
| 2026-04-30 | 16.66 (+0.16) | 10.96 (0.0) | 3.22 (+0.03) | 150 | 9.41 | 0 | 0.0 | 29 | 1.82 | 1594 | 609.0 | 578.0 | 614.0 | 578.0 |
| 2026-04-29 | 16.5 (+0.1) | 10.96 (-0.14) | 3.19 (-0.01) | 137 | 11.71 | -200 | 17.09 | -8 | 0.68 | 1170 | 560.0 | 550.0 | 571.0 | 547.0 |
| 2026-04-28 | 16.4 (+0.1) | 11.1 (-0.18) | 3.2 (+0.01) | 130 | 7.13 | -265 | 14.54 | 13 | 0.71 | 1823 | 561.0 | 539.0 | 573.0 | 539.0 |
| 2026-04-27 | 16.3 (-9.17) | 11.28 (-0.31) | 3.19 (-0.01) | 186 | 7.55 | -255 | 10.36 | 36 | 1.46 | 2462 | 546.0 | 608.0 | 608.0 | 544.0 |
| 2026-04-24 | 25.47 (+0.72) | 11.59 (+0.14) | 3.2 (-0.02) | 927 | 24.16 | 182 | 4.74 | -23 | 0.6 | 3837 | 604.0 | 575.0 | 604.0 | 511.0 |
| 2026-04-23 | 24.75 (+0.22) | 11.45 (-0.84) | 3.22 (+0.01) | 297 | 6.84 | -1182 | 27.24 | 6 | 0.14 | 4340 | 567.0 | 643.0 | 653.0 | 567.0 |
| 2026-04-22 | 24.53 (-0.06) | 12.29 (-0.33) | 3.21 (+0.05) | -96 | 3.46 | -460 | 16.56 | 76 | 2.74 | 2777 | 629.0 | 640.0 | 660.0 | 628.0 |
| 2026-04-21 | 24.59 (+0.13) | 12.62 (+0.49) | 3.16 (-0.01) | 183 | 4.01 | 697 | 15.29 | -18 | 0.39 | 4559 | 655.0 | 708.0 | 708.0 | 651.0 |
| 2026-04-20 | 24.46 (+0.85) | 12.13 (+0.03) | 3.17 (-0.1) | 1089 | 11.98 | 157 | 1.73 | -135 | 1.49 | 9088 | 708.0 | 707.0 | 708.0 | 689.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 23.61 (+1.42) | 12.1 (+0.08) | 3.27 (+0.11) | 1979 | 46.18 | 119 | 2.78 | 156 | 3.64 | 4285 | 644.0 | 616.0 | 644.0 | 615.0 |
| 2026-04-16 | 22.19 (+1.47) | 12.02 (+0.04) | 3.16 (-0.11) | 2015 | 6.25 | 54 | 0.17 | -160 | 0.5 | 32234 | 586.0 | 551.0 | 586.0 | 537.0 |
| 2026-04-15 | 20.72 (+1.35) | 11.98 (+0.01) | 3.27 (+0.12) | 1843 | 14.71 | 0 | 0.0 | 164 | 1.31 | 12528 | 533.0 | 486.0 | 533.0 | 485.5 |
| 2026-04-14 | 19.37 (-0.4) | 11.97 (-0.01) | 3.15 (-0.05) | -579 | 2.33 | -6 | 0.02 | -73 | 0.29 | 24874 | 485.0 | 487.5 | 500.0 | 471.0 |
| 2026-04-13 | 19.77 (+0.14) | 11.98 (-0.15) | 3.2 (+0.03) | 195 | 7.06 | -206 | 7.46 | 55 | 1.99 | 2761 | 465.0 | 446.5 | 466.0 | 441.0 |
| 2026-04-10 | 19.63 (+0.08) | 12.13 (-0.3) | 3.17 (+0.04) | 99 | 2.71 | -430 | 11.78 | 46 | 1.26 | 3650 | 449.5 | 442.0 | 449.5 | 434.0 |
| 2026-04-09 | 19.55 (+0.03) | 12.43 (0.0) | 3.13 (+0.05) | 23 | 1.18 | 0 | 0.0 | 74 | 3.79 | 1951 | 429.0 | 426.0 | 435.0 | 426.0 |
| 2026-04-08 | 19.52 (-0.19) | 12.43 (0.0) | 3.08 (+0.01) | -286 | 14.88 | 0 | 0.0 | 19 | 0.99 | 1922 | 421.5 | 434.0 | 434.0 | 421.0 |
| 2026-04-07 | 19.71 (+0.09) | 12.43 (0.0) | 3.07 (+0.02) | 107 | 9.61 | 0 | 0.0 | 25 | 2.24 | 1114 | 404.5 | 395.5 | 409.5 | 395.5 |
| 2026-04-02 | 19.62 (+0.16) | 12.43 (0.0) | 3.05 (+0.02) | 218 | 18.0 | 0 | 0.0 | 30 | 2.48 | 1211 | 384.0 | 393.0 | 396.5 | 383.0 |
| 2026-04-01 | 19.46 (+0.12) | 12.43 (0.0) | 3.03 (0.0) | 54 | 4.36 | 0 | 0.0 | -1 | 0.08 | 1238 | 375.5 | 374.0 | 375.5 | 368.0 |
| 2026-03-31 | 19.34 (+0.01) | 12.43 (0.0) | 3.03 (-0.07) | 4 | 0.22 | 0 | 0.0 | -103 | 5.56 | 1853 | 341.5 | 374.0 | 374.0 | 341.5 |
| 2026-03-30 | 19.33 (+0.17) | 12.43 (-0.01) | 3.1 (-0.03) | -261 | 13.6 | -20 | 1.04 | -38 | 1.98 | 1919 | 379.0 | 381.0 | 381.5 | 370.0 |
| 2026-03-27 | 19.16 (-0.15) | 12.44 (-0.01) | 3.13 (-0.03) | -215 | 11.35 | 0 | 0.0 | -42 | 2.22 | 1894 | 396.5 | 379.0 | 400.0 | 379.0 |
| 2026-03-26 | 19.31 (-0.63) | 12.45 (+0.2) | 3.16 (-0.06) | -897 | 2.8 | 273 | 0.85 | -81 | 0.25 | 32048 | 411.0 | 426.5 | 448.0 | 411.0 |
| 2026-03-25 | 19.94 (+2.27) | 12.25 (+1.02) | 3.22 (+0.16) | 3132 | 20.88 | 1440 | 9.6 | 225 | 1.5 | 14997 | 425.5 | 411.5 | 425.5 | 411.5 |
| 2026-03-24 | 17.67 (+0.6) | 11.23 (+0.17) | 3.06 (0.0) | 801 | 5.23 | 240 | 1.57 | -10 | 0.07 | 15329 | 387.0 | 400.0 | 408.0 | 377.0 |
| 2026-03-23 | 17.07 (-0.14) | 11.06 (+0.12) | 3.06 (-0.08) | -232 | 1.08 | 167 | 0.78 | -103 | 0.48 | 21393 | 380.0 | 385.0 | 419.0 | 380.0 |
| 2026-03-20 | 17.21 (+0.54) | 10.94 (+0.55) | 3.14 (+0.04) | 737 | 2.69 | 771 | 2.82 | 53 | 0.19 | 27385 | 404.5 | 408.0 | 417.5 | 395.5 |
| 2026-03-19 | 16.67 (-0.2) | 10.39 (+0.05) | 3.1 (0.0) | -284 | 1.12 | 67 | 0.26 | -1 | 0.0 | 25330 | 391.5 | 386.0 | 404.5 | 385.0 |
| 2026-03-18 | 16.87 (-1.41) | 10.34 (-1.67) | 3.1 (-0.03) | -1988 | 7.47 | -2343 | 8.8 | -45 | 0.17 | 26615 | 383.0 | 397.0 | 398.5 | 368.5 |
| 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 | |||
| 2026-03-17 | 18.28 (-2.14) | 12.01 (-0.65) | 3.13 (-0.11) | -3086 | 11.98 | -912 | 3.54 | -145 | 0.56 | 25754 | 395.0 | 427.0 | 445.5 | 392.5 |
| 2026-03-16 | 20.42 (0.0) | 12.66 (-0.46) | 3.24 (-0.01) | -5 | 0.13 | -647 | 16.57 | -15 | 0.38 | 3904 | 427.0 | 413.5 | 428.0 | 394.0 |
| 2026-03-13 | 20.42 (+0.07) | 13.12 (-0.61) | 3.25 (-0.01) | 96 | 2.67 | -870 | 24.19 | -22 | 0.61 | 3596 | 401.5 | 372.0 | 402.0 | 372.0 |
| 2026-03-12 | 20.35 (-0.08) | 13.73 (-0.4) | 3.26 (0.0) | -117 | 3.12 | -560 | 14.93 | -4 | 0.11 | 3750 | 387.5 | 384.0 | 412.0 | 383.5 |
| 2026-03-11 | 20.43 (0.0) | 14.13 (-0.06) | 3.26 (+0.03) | -3 | 0.11 | -95 | 3.48 | 42 | 1.54 | 2728 | 383.5 | 365.0 | 383.5 | 365.0 |
| 2026-03-10 | 20.43 (-0.01) | 14.19 (-0.09) | 3.23 (0.0) | -4 | 0.1 | -119 | 3.01 | 8 | 0.2 | 3954 | 349.0 | 358.0 | 358.0 | 336.0 |
| 2026-03-09 | 20.44 (+0.05) | 14.28 (0.0) | 3.23 (-0.08) | 20 | 1.66 | 0 | 0.0 | -114 | 9.46 | 1205 | 341.5 | 341.5 | 341.5 | 341.5 |
| 2026-03-06 | 20.39 (-0.03) | 14.28 (0.0) | 3.31 (+0.04) | -112 | 2.52 | 0 | 0.0 | 60 | 1.35 | 4439 | 379.0 | 385.0 | 392.5 | 376.5 |
| 2026-03-05 | 20.42 (-0.03) | 14.28 (-1.17) | 3.27 (-0.1) | -45 | 0.62 | -1639 | 22.76 | -139 | 1.93 | 7202 | 400.0 | 438.0 | 446.0 | 377.0 |
| 2026-03-04 | 20.45 (+0.14) | 15.45 (-0.45) | 3.37 (-0.05) | 194 | 4.59 | -645 | 15.26 | -70 | 1.66 | 4228 | 418.5 | 434.5 | 434.5 | 418.5 |
| 2026-03-03 | 20.31 (+0.41) | 15.9 (+0.09) | 3.42 (-0.06) | 571 | 8.22 | 120 | 1.73 | -91 | 1.31 | 6943 | 464.5 | 474.0 | 504.0 | 443.0 |
| 2026-03-02 | 19.9 (+1.04) | 15.81 (+0.83) | 3.48 (-0.04) | 963 | 3.74 | 1179 | 4.57 | -57 | 0.22 | 25773 | 462.5 | 400.0 | 463.5 | 399.5 |
| 2026-02-26 | 18.86 (-1.42) | 14.98 (+0.22) | 3.52 (+0.02) | -2009 | 6.52 | 312 | 1.01 | 28 | 0.09 | 30809 | 421.5 | 411.0 | 443.5 | 410.5 |
| 2026-02-25 | 20.28 (+0.29) | 14.76 (+0.41) | 3.5 (-0.17) | 399 | 1.5 | 581 | 2.18 | -236 | 0.88 | 26667 | 405.0 | 410.0 | 422.0 | 392.0 |
| 2026-02-24 | 19.99 (+0.84) | 14.35 (+0.15) | 3.67 (+0.05) | 1009 | 6.22 | 205 | 1.26 | 73 | 0.45 | 16228 | 393.0 | 361.0 | 393.0 | 360.5 |
| 2026-02-23 | 19.15 (+2.41) | 14.2 (+1.24) | 3.62 (+0.17) | 3379 | 13.53 | 1747 | 7.0 | 231 | 0.92 | 24974 | 357.5 | 333.0 | 357.5 | 330.0 |
| 2026-02-11 | 16.74 (-0.73) | 12.96 (-0.04) | 3.45 (-0.14) | -1023 | 7.26 | -47 | 0.33 | -198 | 1.41 | 14090 | 325.0 | 334.5 | 334.5 | 321.0 |
| 2026-02-10 | 17.47 (-1.63) | 13.0 (+0.34) | 3.59 (-0.16) | -2340 | 5.24 | 467 | 1.05 | -226 | 0.51 | 44648 | 333.5 | 347.0 | 359.5 | 332.0 |
| 2026-02-09 | 19.1 (+1.06) | 12.66 (+0.11) | 3.75 (+0.13) | 1491 | 4.09 | 163 | 0.45 | 190 | 0.52 | 36414 | 338.5 | 334.0 | 343.5 | 320.0 |
| 2026-02-06 | 18.04 (-0.12) | 12.55 (+0.15) | 3.62 (-0.02) | -199 | 0.98 | 210 | 1.04 | -24 | 0.12 | 20234 | 318.5 | 320.0 | 324.0 | 301.0 |
| 2026-02-05 | 18.16 (+0.77) | 12.4 (+1.13) | 3.64 (-0.03) | 1022 | 4.37 | 1592 | 6.81 | -46 | 0.2 | 23362 | 319.0 | 325.0 | 336.5 | 319.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 17.39 (+1.38) | 11.27 (+0.55) | 3.67 (+0.07) | 1894 | 9.23 | 766 | 3.73 | 92 | 0.45 | 20525 | 328.0 | 314.0 | 330.0 | 312.0 |
| 2026-02-03 | 16.01 (-1.22) | 10.72 (+0.18) | 3.6 (-0.06) | -1860 | 6.36 | 254 | 0.87 | -86 | 0.29 | 29226 | 314.0 | 331.0 | 336.5 | 310.0 |
| 2026-02-02 | 17.23 (+0.29) | 10.54 (+0.65) | 3.66 (+0.07) | 393 | 1.51 | 920 | 3.54 | 100 | 0.39 | 25972 | 319.5 | 315.0 | 327.5 | 306.5 |
| 2026-01-30 | 16.94 (-0.83) | 9.89 (+0.02) | 3.59 (-0.23) | -1168 | 3.94 | 30 | 0.1 | -323 | 1.09 | 29626 | 316.0 | 331.5 | 341.0 | 313.5 |
| 2026-01-29 | 17.77 (+1.8) | 9.87 (+1.78) | 3.82 (-0.19) | 2460 | 3.61 | 2508 | 3.68 | -270 | 0.4 | 68103 | 334.5 | 330.0 | 339.0 | 312.0 |
| 2026-01-28 | 15.97 (+0.75) | 8.09 (+1.9) | 4.01 (+0.38) | 983 | 1.87 | 2668 | 5.06 | 544 | 1.03 | 52701 | 322.0 | 300.0 | 322.0 | 298.0 |
| 2026-01-27 | 15.22 (+0.29) | 6.19 (0.0) | 3.63 (+0.13) | 312 | 0.91 | 13 | 0.04 | 179 | 0.52 | 34353 | 293.0 | 298.0 | 308.0 | 291.5 |
| 2026-01-26 | 14.93 (-0.94) | 6.19 (+0.06) | 3.5 (-0.02) | -1587 | 9.77 | 72 | 0.44 | -31 | 0.19 | 16241 | 286.0 | 294.5 | 303.0 | 282.5 |
| 2026-01-23 | 15.87 (-0.71) | 6.13 (0.0) | 3.52 (-0.01) | -1280 | 10.01 | 0 | 0.0 | -15 | 0.12 | 12785 | 291.5 | 290.0 | 294.0 | 284.0 |
| 2026-01-22 | 16.58 (-2.36) | 6.13 (+0.11) | 3.53 (-0.09) | -3570 | 15.62 | 165 | 0.72 | -118 | 0.52 | 22862 | 287.5 | 305.0 | 306.0 | 287.5 |
| 2026-01-21 | 18.94 (-1.54) | 6.02 (+3.14) | 3.62 (+0.07) | -2600 | 5.24 | 4100 | 8.27 | 102 | 0.21 | 49585 | 294.5 | 292.0 | 306.0 | 289.0 |
| 2026-01-20 | 20.48 (-0.16) | 2.88 (0.0) | 3.55 (+0.26) | -314 | 1.13 | 0 | 0.0 | 365 | 1.32 | 27722 | 290.5 | 268.0 | 290.5 | 267.0 |
| 2026-01-19 | 20.64 (+1.51) | 2.88 (-0.89) | 3.29 (-0.08) | 2080 | 16.41 | -1256 | 9.91 | -113 | 0.89 | 12677 | 264.5 | 274.0 | 275.0 | 263.0 |
| 2026-01-16 | 19.13 (-0.99) | 3.77 (-0.16) | 3.37 (-0.06) | -1443 | 14.13 | -229 | 2.24 | -92 | 0.9 | 10211 | 273.5 | 279.5 | 285.0 | 272.5 |
| 2026-01-15 | 20.12 (-0.22) | 3.93 (-0.1) | 3.43 (-0.08) | -317 | 4.7 | -135 | 2.0 | -108 | 1.6 | 6744 | 277.5 | 280.5 | 282.0 | 275.5 |
| 2026-01-14 | 20.34 (-0.71) | 4.03 (0.0) | 3.51 (+0.07) | -1020 | 7.25 | -6 | 0.04 | 93 | 0.66 | 14062 | 280.0 | 279.0 | 285.0 | 277.0 |
| 2026-01-13 | 21.05 (+0.74) | 4.03 (-1.52) | 3.44 (-0.06) | 1041 | 4.59 | -2132 | 9.4 | -78 | 0.34 | 22674 | 273.0 | 292.0 | 294.0 | 270.5 |
| 2026-01-12 | 20.31 (-1.26) | 5.55 (-0.28) | 3.5 (-0.08) | -1853 | 9.67 | -390 | 2.04 | -113 | 0.59 | 19164 | 290.5 | 301.0 | 302.0 | 290.5 |
| 2026-01-09 | 21.57 (-2.7) | 5.83 (-0.61) | 3.58 (-0.23) | -3908 | 16.78 | -860 | 3.69 | -326 | 1.4 | 23294 | 298.0 | 305.0 | 311.5 | 295.0 |
| 2026-01-08 | 24.27 (-0.47) | 6.44 (+0.01) | 3.81 (+0.2) | -1364 | 5.88 | 15 | 0.06 | 285 | 1.23 | 23193 | 309.0 | 297.5 | 312.0 | 290.0 |
| 2026-01-07 | 24.74 (-1.2) | 6.43 (-0.27) | 3.61 (+0.09) | -1712 | 8.13 | -395 | 1.87 | 124 | 0.59 | 21069 | 295.0 | 301.0 | 314.0 | 293.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 25.94 (-1.13) | 6.7 (-0.12) | 3.52 (-0.32) | -1605 | 7.44 | -160 | 0.74 | -446 | 2.07 | 21573 | 298.5 | 318.0 | 320.5 | 290.0 |
| 2026-01-05 | 27.07 (-0.93) | 6.82 (+0.05) | 3.84 (-0.23) | -1318 | 7.42 | 65 | 0.37 | -336 | 1.89 | 17766 | 317.5 | 325.5 | 326.0 | 310.5 |
| 2026-01-02 | 28.0 (+0.33) | 6.77 (+0.46) | 4.07 (-0.15) | 420 | 1.74 | 656 | 2.71 | -209 | 0.86 | 24185 | 327.5 | 329.0 | 336.0 | 322.5 |
| 2025-12-31 | 27.67 (+0.95) | 6.31 (+0.81) | 4.22 (-0.14) | 1290 | 3.69 | 1140 | 3.26 | -197 | 0.56 | 34944 | 325.5 | 313.0 | 331.5 | 310.5 |
| 2025-12-30 | 26.72 (-0.36) | 5.5 (+0.17) | 4.36 (+0.24) | -550 | 1.93 | 233 | 0.82 | 343 | 1.21 | 28456 | 313.5 | 293.0 | 318.0 | 290.0 |
| 2025-12-29 | 27.08 (+0.09) | 5.33 (+0.13) | 4.12 (-0.1) | 126 | 0.7 | 183 | 1.02 | -139 | 0.77 | 17993 | 296.0 | 301.5 | 304.0 | 293.5 |
| 2025-12-26 | 26.99 (-1.08) | 5.2 (+0.15) | 4.22 (-0.03) | -1519 | 4.84 | 222 | 0.71 | -51 | 0.16 | 31378 | 303.0 | 301.0 | 309.0 | 297.0 |
| 2025-12-24 | 28.07 (+0.69) | 5.05 (+1.1) | 4.25 (+0.11) | 829 | 1.55 | 1544 | 2.88 | 156 | 0.29 | 53647 | 294.5 | 291.5 | 300.5 | 281.0 |
| 2025-12-23 | 27.38 (+2.82) | 3.95 (+0.73) | 4.14 (+0.11) | 3899 | 7.27 | 1022 | 1.9 | 158 | 0.29 | 53653 | 291.5 | 278.0 | 291.5 | 272.0 |
| 2025-12-22 | 24.56 (+3.58) | 3.22 (+0.5) | 4.03 (+0.34) | 4217 | 15.5 | 709 | 2.61 | 479 | 1.76 | 27208 | 265.0 | 250.0 | 265.0 | 249.0 |
| 2025-12-19 | 20.98 (-1.89) | 2.72 (-0.05) | 3.69 (+0.03) | -2792 | 13.47 | -72 | 0.35 | 40 | 0.19 | 20727 | 242.0 | 242.5 | 253.0 | 236.5 |
| 2025-12-18 | 22.87 (+0.2) | 2.77 (0.0) | 3.66 (-0.04) | 120 | 1.32 | 0 | 0.0 | -47 | 0.52 | 9090 | 239.0 | 242.0 | 247.0 | 238.5 |
| 2025-12-17 | 22.67 (-0.88) | 2.77 (-0.05) | 3.7 (-0.04) | -1278 | 8.38 | -68 | 0.45 | -61 | 0.4 | 15243 | 245.0 | 250.0 | 254.5 | 245.0 |
| 2025-12-16 | 23.55 (+1.84) | 2.82 (-1.73) | 3.74 (-0.16) | 2360 | 11.34 | -2438 | 11.72 | -224 | 1.08 | 20808 | 249.5 | 253.0 | 256.0 | 237.5 |
| 2025-12-15 | 21.71 (-0.58) | 4.55 (-0.41) | 3.9 (-0.08) | -863 | 5.83 | -578 | 3.9 | -105 | 0.71 | 14810 | 255.0 | 252.5 | 258.0 | 251.5 |
| 2025-12-12 | 22.29 (-0.78) | 4.96 (-0.42) | 3.98 (+0.11) | -1207 | 4.89 | -586 | 2.37 | 141 | 0.57 | 24708 | 260.5 | 257.5 | 263.0 | 250.0 |
| 2025-12-11 | 23.07 (+1.83) | 5.38 (-0.48) | 3.87 (-0.19) | 2140 | 4.09 | -680 | 1.3 | -266 | 0.51 | 52284 | 253.5 | 264.0 | 284.0 | 253.5 |
| 2025-12-10 | 21.24 (+0.48) | 5.86 (+0.32) | 4.06 (-0.22) | 539 | 1.76 | 456 | 1.49 | -304 | 0.99 | 30603 | 260.5 | 255.5 | 262.0 | 252.0 |
| 2025-12-09 | 20.76 (-1.33) | 5.54 (+0.02) | 4.28 (+0.15) | -1932 | 3.97 | 28 | 0.06 | 210 | 0.43 | 48624 | 258.0 | 245.0 | 265.0 | 241.0 |
| 2025-12-08 | 22.09 (+1.23) | 5.52 (+0.51) | 4.13 (+0.18) | 1609 | 7.26 | 710 | 3.2 | 248 | 1.12 | 22169 | 246.5 | 239.0 | 248.5 | 232.5 |
| 2025-12-05 | 20.86 (+0.18) | 5.01 (-0.04) | 3.95 (-0.06) | -253 | 1.67 | -50 | 0.33 | -73 | 0.48 | 15153 | 239.5 | 237.5 | 243.0 | 232.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 20.68 (-0.43) | 5.05 (+0.21) | 4.01 (-0.01) | -806 | 4.58 | 298 | 1.69 | -22 | 0.13 | 17591 | 235.5 | 241.5 | 244.5 | 235.5 |
| 2025-12-03 | 21.11 (+0.45) | 4.84 (+0.01) | 4.02 (+0.21) | 454 | 1.01 | 4 | 0.01 | 303 | 0.67 | 45150 | 239.0 | 241.0 | 252.5 | 236.5 |
| 2025-12-02 | 20.66 (-1.9) | 4.83 (+0.01) | 3.81 (-0.08) | -1222 | 7.22 | 19 | 0.11 | -115 | 0.68 | 16915 | 232.5 | 240.0 | 240.0 | 227.5 |
| 2025-12-01 | 22.56 (-2.28) | 4.82 (+0.34) | 3.89 (-0.02) | -2471 | 8.82 | 486 | 1.74 | -36 | 0.13 | 28007 | 237.5 | 242.5 | 243.0 | 231.5 |
| 2025-11-28 | 24.84 (+5.9) | 4.48 (-0.04) | 3.91 (+0.05) | 9338 | 15.85 | -70 | 0.12 | 79 | 0.13 | 58913 | 235.5 | 223.0 | 245.0 | 220.5 |
| 2025-11-27 | 18.94 (+6.16) | 4.52 (+0.62) | 3.86 (-0.02) | 8677 | 16.1 | 873 | 1.62 | -31 | 0.06 | 53894 | 224.0 | 214.5 | 228.5 | 210.5 |
| 2025-11-26 | 12.78 (-0.44) | 3.9 (-0.03) | 3.88 (+0.28) | -681 | 1.92 | -36 | 0.1 | 393 | 1.11 | 35427 | 208.0 | 206.0 | 215.5 | 204.0 |
| 2025-11-25 | 13.22 (+0.8) | 3.93 (-0.1) | 3.6 (+0.12) | 1119 | 5.96 | -141 | 0.75 | 167 | 0.89 | 18788 | 203.0 | 204.0 | 208.0 | 200.0 |
| 2025-11-24 | 12.42 (+0.34) | 4.03 (0.0) | 3.48 (+0.17) | 454 | 3.1 | 0 | 0.0 | 240 | 1.64 | 14660 | 199.5 | 193.5 | 204.5 | 191.0 |
| 2025-11-21 | 12.08 (-0.61) | 4.03 (0.0) | 3.31 (-0.06) | -872 | 10.19 | 0 | 0.0 | -83 | 0.97 | 8554 | 192.0 | 191.0 | 195.0 | 189.0 |
| 2025-11-20 | 12.69 (+1.26) | 4.03 (+0.01) | 3.37 (+0.14) | 1773 | 17.34 | 9 | 0.09 | 198 | 1.94 | 10223 | 198.0 | 195.5 | 201.0 | 192.5 |
| 2025-11-19 | 11.43 (-0.67) | 4.02 (0.0) | 3.23 (-0.1) | -985 | 15.8 | 0 | 0.0 | -143 | 2.29 | 6236 | 187.0 | 192.0 | 194.0 | 186.5 |
| 2025-11-18 | 12.1 (-1.45) | 4.02 (0.0) | 3.33 (-0.47) | -2134 | 13.63 | 0 | 0.0 | -656 | 4.19 | 15657 | 192.5 | 204.5 | 208.0 | 192.0 |
| 2025-11-17 | 13.55 (+0.57) | 4.02 (+0.56) | 3.8 (+0.24) | 702 | 5.7 | 795 | 6.45 | 326 | 2.65 | 12318 | 205.0 | 199.5 | 207.0 | 195.5 |
| 2025-11-14 | 12.98 (-0.58) | 3.46 (0.0) | 3.56 (-0.23) | -821 | 9.45 | 0 | 0.0 | -309 | 3.56 | 8689 | 196.5 | 200.5 | 206.0 | 196.5 |
| 2025-11-13 | 13.56 (+2.21) | 3.46 (0.0) | 3.79 (+0.33) | 3057 | 16.72 | 0 | 0.0 | 455 | 2.49 | 18287 | 205.0 | 194.0 | 209.5 | 193.0 |
| 2025-11-12 | 11.35 (+0.36) | 3.46 (0.0) | 3.46 (+0.05) | 476 | 12.67 | 0 | 0.0 | 78 | 2.08 | 3758 | 195.5 | 191.0 | 196.0 | 190.5 |
| 2025-11-11 | 10.99 (-0.52) | 3.46 (0.0) | 3.41 (+0.02) | -735 | 9.83 | 0 | 0.0 | 21 | 0.28 | 7478 | 191.5 | 197.0 | 201.5 | 191.0 |
| 2025-11-10 | 11.51 (+0.27) | 3.46 (0.0) | 3.39 (-0.05) | 347 | 9.17 | 0 | 0.0 | -71 | 1.88 | 3783 | 193.0 | 195.0 | 195.0 | 190.0 |
| 2025-11-07 | 11.24 (-0.06) | 3.46 (0.0) | 3.44 (+0.05) | -94 | 1.1 | 0 | 0.0 | 72 | 0.84 | 8570 | 195.0 | 196.0 | 200.5 | 194.5 |
| 2025-11-06 | 11.3 (-0.34) | 3.46 (0.0) | 3.39 (-0.05) | -521 | 11.19 | -4 | 0.09 | -72 | 1.55 | 4654 | 194.0 | 196.0 | 196.0 | 192.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 11.64 (+0.4) | 3.46 (0.0) | 3.44 (-0.06) | 554 | 8.68 | 1 | 0.02 | -77 | 1.21 | 6385 | 192.0 | 185.5 | 193.0 | 185.5 |
| 2025-11-04 | 11.24 (-0.27) | 3.46 (-0.12) | 3.5 (-0.13) | -422 | 5.47 | -167 | 2.16 | -189 | 2.45 | 7718 | 197.0 | 205.5 | 206.0 | 197.0 |
| 2025-11-03 | 11.51 (+0.06) | 3.58 (0.0) | 3.63 (-0.08) | -310 | 4.34 | 0 | 0.0 | -110 | 1.54 | 7148 | 207.5 | 204.0 | 208.0 | 200.5 |
| 2025-10-31 | 11.45 (-0.74) | 3.58 (0.0) | 3.71 (+0.08) | -1048 | 10.96 | 0 | 0.0 | 116 | 1.21 | 9566 | 204.0 | 203.0 | 207.5 | 201.0 |
| 2025-10-30 | 12.19 (+0.16) | 3.58 (0.0) | 3.63 (-0.24) | 224 | 0.93 | 0 | 0.0 | -337 | 1.4 | 24111 | 201.0 | 214.0 | 215.5 | 198.0 |
| 2025-10-29 | 12.03 (+0.49) | 3.58 (+0.03) | 3.87 (-0.05) | 677 | 2.1 | 45 | 0.14 | -83 | 0.26 | 32170 | 212.5 | 212.0 | 217.0 | 209.5 |
| 2025-10-28 | 11.54 (+0.91) | 3.55 (+0.16) | 3.92 (+0.49) | 1283 | 5.43 | 227 | 0.96 | 693 | 2.93 | 23619 | 209.0 | 191.5 | 209.0 | 191.0 |
| 2025-10-27 | 10.63 (+0.13) | 3.39 (0.0) | 3.43 (0.0) | 176 | 4.51 | 0 | 0.0 | 3 | 0.08 | 3905 | 190.0 | 192.0 | 193.0 | 189.5 |
| 2025-10-23 | 10.5 (+0.08) | 3.39 (0.0) | 3.43 (-0.06) | 98 | 3.82 | -6 | 0.23 | -87 | 3.39 | 2565 | 188.0 | 189.5 | 191.0 | 188.0 |
| 2025-10-22 | 10.42 (-0.4) | 3.39 (-0.74) | 3.49 (-0.04) | -728 | 15.11 | -6 | 0.12 | -45 | 0.93 | 4818 | 192.0 | 192.0 | 196.5 | 192.0 |
| 2025-10-21 | 10.82 (+0.59) | 4.13 (+0.27) | 3.53 (0.0) | 855 | 12.81 | 374 | 5.61 | -9 | 0.13 | 6672 | 193.5 | 193.5 | 194.5 | 190.0 |
| 2025-10-20 | 10.23 (-0.21) | 3.86 (-0.02) | 3.53 (+0.12) | -299 | 1.88 | -21 | 0.13 | 163 | 1.03 | 15879 | 191.5 | 187.0 | 196.5 | 187.0 |
| 2025-10-17 | 10.44 (+0.01) | 3.88 (-0.09) | 3.41 (-0.06) | -147 | 3.63 | -128 | 3.16 | -77 | 1.9 | 4052 | 183.0 | 182.0 | 184.5 | 179.5 |
| 2025-10-16 | 10.43 (-0.22) | 3.97 (-0.04) | 3.47 (+0.07) | -367 | 6.99 | -53 | 1.01 | 90 | 1.71 | 5250 | 183.5 | 182.0 | 186.0 | 181.0 |
| 2025-10-15 | 10.65 (-0.12) | 4.01 (-0.33) | 3.4 (+0.01) | -161 | 3.18 | -468 | 9.25 | 22 | 0.43 | 5061 | 180.0 | 181.0 | 181.5 | 177.0 |
| 2025-10-14 | 10.77 (+0.38) | 4.34 (-0.2) | 3.39 (-0.22) | 489 | 4.91 | -274 | 2.75 | -315 | 3.17 | 9951 | 179.0 | 191.0 | 191.5 | 179.0 |
| 2025-10-13 | 10.39 (+0.93) | 4.54 (-1.13) | 3.61 (-0.34) | 1308 | 7.18 | -1593 | 8.75 | -467 | 2.56 | 18214 | 187.0 | 185.5 | 195.0 | 185.0 |
| 2025-10-09 | 9.46 (+0.01) | 5.67 (-0.32) | 3.95 (-0.19) | -53 | 0.58 | -465 | 5.12 | -274 | 3.01 | 9088 | 204.5 | 214.0 | 215.0 | 204.5 |
| 2025-10-08 | 9.45 (-0.47) | 5.99 (-0.39) | 4.14 (-0.18) | -666 | 10.59 | -537 | 8.54 | -249 | 3.96 | 6291 | 212.5 | 214.0 | 214.5 | 211.0 |
| 2025-10-07 | 9.92 (+0.32) | 6.38 (-0.17) | 4.32 (+0.04) | 348 | 4.61 | -243 | 3.22 | 55 | 0.73 | 7545 | 216.5 | 213.0 | 216.5 | 211.0 |
| 2025-10-03 | 9.6 (-0.4) | 6.55 (-0.11) | 4.28 (-0.05) | -572 | 8.15 | -158 | 2.25 | -71 | 1.01 | 7021 | 212.0 | 215.5 | 216.0 | 212.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 10.0 (+0.16) | 6.66 (0.0) | 4.33 (+0.3) | 58 | 0.37 | 0 | 0.0 | 414 | 2.67 | 15496 | 214.0 | 213.0 | 218.5 | 211.5 |
| 2025-10-01 | 9.84 (-0.64) | 6.66 (-0.19) | 4.03 (-0.11) | -1727 | 12.88 | -266 | 1.98 | -150 | 1.12 | 13413 | 210.0 | 215.0 | 218.5 | 210.0 |
| 2025-09-30 | 10.48 (-0.42) | 6.85 (-0.03) | 4.14 (+0.16) | -954 | 8.83 | -45 | 0.42 | 224 | 2.07 | 10809 | 216.0 | 212.0 | 217.0 | 208.5 |
| 2025-09-26 | 10.9 (+0.49) | 6.88 (+0.06) | 3.98 (-0.13) | 248 | 1.57 | 79 | 0.5 | -187 | 1.18 | 15785 | 209.5 | 218.0 | 220.5 | 209.0 |
| 2025-09-25 | 10.41 (-1.89) | 6.82 (+0.14) | 4.11 (+0.04) | -2236 | 11.07 | 207 | 1.02 | 65 | 0.32 | 20201 | 217.5 | 221.0 | 228.0 | 217.5 |
| 2025-09-24 | 12.3 (-0.46) | 6.68 (+0.16) | 4.07 (+0.02) | -561 | 3.36 | 220 | 1.32 | 31 | 0.19 | 16703 | 220.0 | 225.5 | 226.5 | 216.0 |
| 2025-09-23 | 12.76 (-0.66) | 6.52 (+0.22) | 4.05 (-0.03) | -793 | 2.28 | 319 | 0.92 | -51 | 0.15 | 34781 | 224.5 | 230.0 | 231.5 | 223.5 |
| 2025-09-22 | 13.42 (+1.16) | 6.3 (+0.24) | 4.08 (+0.2) | 1757 | 3.24 | 339 | 0.63 | 282 | 0.52 | 54189 | 230.0 | 215.5 | 231.5 | 215.5 |
| 2025-09-19 | 12.26 (+2.73) | 6.06 (+0.72) | 3.88 (+0.51) | 3844 | 12.11 | 1004 | 3.16 | 719 | 2.27 | 31731 | 210.5 | 204.5 | 215.0 | 204.0 |
| 2025-09-18 | 9.53 (-0.05) | 5.34 (0.0) | 3.37 (-0.18) | -195 | 3.37 | 0 | 0.0 | -250 | 4.32 | 5782 | 201.0 | 205.0 | 206.5 | 200.0 |
| 2025-09-17 | 9.58 (+0.2) | 5.34 (+0.37) | 3.55 (+0.11) | 290 | 2.87 | 522 | 5.16 | 155 | 1.53 | 10115 | 203.0 | 199.0 | 205.5 | 196.5 |
| 2025-09-16 | 9.38 (-0.44) | 4.97 (+0.08) | 3.44 (-0.02) | -656 | 10.97 | 119 | 1.99 | -36 | 0.6 | 5978 | 198.0 | 203.0 | 203.5 | 198.0 |
| 2025-09-15 | 9.82 (-0.48) | 4.89 (-0.14) | 3.46 (-0.12) | -658 | 8.33 | -200 | 2.53 | -158 | 2.0 | 7897 | 201.0 | 208.0 | 208.0 | 198.0 |
| 2025-09-12 | 10.3 (-0.23) | 5.03 (+0.71) | 3.58 (-0.03) | -299 | 0.97 | 1002 | 3.27 | -48 | 0.16 | 30680 | 205.5 | 209.0 | 215.0 | 205.5 |
| 2025-09-11 | 10.53 (+1.06) | 4.32 (0.0) | 3.61 (+0.04) | 1639 | 13.35 | 0 | 0.0 | 55 | 0.45 | 12274 | 205.5 | 208.0 | 210.0 | 204.0 |
| 2025-09-10 | 9.47 (+1.04) | 4.32 (-0.01) | 3.57 (0.0) | 1349 | 11.45 | -20 | 0.17 | 1 | 0.01 | 11781 | 205.0 | 208.5 | 211.0 | 204.5 |
| 2025-09-09 | 8.43 (-1.0) | 4.33 (-0.01) | 3.57 (-0.2) | -1407 | 12.67 | -10 | 0.09 | -280 | 2.52 | 11102 | 204.5 | 210.0 | 210.5 | 204.0 |
| 2025-09-08 | 9.43 (+2.54) | 4.34 (0.0) | 3.77 (+0.24) | 3566 | 17.91 | 0 | 0.0 | 336 | 1.69 | 19908 | 209.0 | 203.5 | 211.0 | 201.5 |
| 2025-09-05 | 6.89 (+0.33) | 4.34 (0.0) | 3.53 (+0.13) | 389 | 4.01 | 0 | 0.0 | 192 | 1.98 | 9704 | 201.0 | 202.0 | 206.0 | 200.5 |
| 2025-09-04 | 6.56 (-0.57) | 4.34 (0.0) | 3.4 (-0.15) | -807 | 5.79 | 0 | 0.0 | -221 | 1.59 | 13942 | 198.5 | 208.0 | 209.5 | 197.0 |
| 2025-09-03 | 7.13 (+0.27) | 4.34 (-0.01) | 3.55 (+0.06) | 327 | 3.58 | -11 | 0.12 | 86 | 0.94 | 9135 | 205.0 | 198.5 | 205.0 | 195.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 6.86 (-0.22) | 4.35 (-0.71) | 3.49 (-0.13) | -439 | 3.22 | -1001 | 7.35 | -180 | 1.32 | 13616 | 198.5 | 202.5 | 205.0 | 193.0 |
| 2025-09-01 | 7.08 (-1.0) | 5.06 (-0.14) | 3.62 (-0.06) | -1269 | 7.17 | -201 | 1.14 | -90 | 0.51 | 17690 | 200.5 | 205.5 | 211.0 | 198.0 |
| 2025-08-29 | 8.08 (+0.36) | 5.2 (0.0) | 3.68 (+0.2) | 501 | 2.28 | 0 | 0.0 | 284 | 1.29 | 21949 | 205.0 | 206.5 | 212.0 | 205.0 |
| 2025-08-28 | 7.72 (-0.34) | 5.2 (0.0) | 3.48 (-0.2) | -261 | 1.32 | 0 | 0.0 | -281 | 1.42 | 19791 | 203.0 | 210.0 | 210.5 | 201.0 |
| 2025-08-27 | 8.06 (+1.02) | 5.2 (0.0) | 3.68 (+0.29) | 1440 | 4.83 | 0 | 0.0 | 403 | 1.35 | 29795 | 207.0 | 204.0 | 213.5 | 201.5 |
| 2025-08-26 | 7.04 (-0.15) | 5.2 (0.0) | 3.39 (+0.05) | -456 | 2.91 | 0 | 0.0 | 78 | 0.5 | 15678 | 200.0 | 200.5 | 205.0 | 196.0 |
| 2025-08-25 | 7.19 (+0.05) | 5.2 (0.0) | 3.34 (+0.16) | 179 | 0.98 | 0 | 0.0 | 217 | 1.18 | 18317 | 199.0 | 199.0 | 203.5 | 196.5 |
| 2025-08-22 | 7.14 (+0.09) | 5.2 (0.0) | 3.18 (-0.02) | 99 | 0.49 | 0 | 0.0 | -27 | 0.13 | 20071 | 192.0 | 197.0 | 201.0 | 192.0 |
| 2025-08-21 | 7.05 (-0.33) | 5.2 (-0.01) | 3.2 (-0.02) | -723 | 3.96 | -14 | 0.08 | -19 | 0.1 | 18266 | 192.0 | 192.0 | 199.0 | 191.0 |
| 2025-08-20 | 7.38 (-1.25) | 5.21 (-0.1) | 3.22 (-0.3) | -1998 | 14.4 | -145 | 1.05 | -436 | 3.14 | 13874 | 189.5 | 198.0 | 200.5 | 189.0 |
| 2025-08-19 | 8.63 (-0.03) | 5.31 (0.0) | 3.52 (-0.05) | 197 | 1.1 | 0 | 0.0 | -60 | 0.33 | 17916 | 202.0 | 211.0 | 212.0 | 202.0 |
| 2025-08-18 | 8.66 (+0.05) | 5.31 (-0.01) | 3.57 (0.0) | 376 | 1.31 | -18 | 0.06 | 2 | 0.01 | 28730 | 208.0 | 204.0 | 214.0 | 203.5 |
| 2025-08-15 | 8.61 (-1.48) | 5.32 (-0.88) | 3.57 (-0.23) | -1919 | 3.41 | -1231 | 2.18 | -330 | 0.59 | 56343 | 205.5 | 213.5 | 217.0 | 201.0 |
| 2025-08-14 | 10.09 (+2.67) | 6.2 (-0.01) | 3.8 (+0.5) | 3803 | 6.76 | -8 | 0.01 | 704 | 1.25 | 56248 | 211.0 | 195.0 | 211.0 | 192.0 |
| 2025-08-13 | 7.42 (+0.07) | 6.21 (-0.04) | 3.3 (-0.03) | 85 | 0.45 | -70 | 0.37 | -43 | 0.23 | 18683 | 192.0 | 193.0 | 195.5 | 186.5 |
| 2025-08-12 | 7.35 (+1.02) | 6.25 (-0.15) | 3.33 (+0.11) | 1247 | 4.84 | -199 | 0.77 | 163 | 0.63 | 25767 | 189.5 | 188.0 | 195.0 | 187.5 |
| 2025-08-11 | 6.33 (-0.44) | 6.4 (0.0) | 3.22 (-0.01) | -810 | 13.31 | 0 | 0.0 | -15 | 0.25 | 6086 | 185.5 | 186.5 | 188.0 | 184.5 |
| 2025-08-08 | 6.77 (+0.08) | 6.4 (-0.46) | 3.23 (+0.01) | -287 | 2.17 | -656 | 4.97 | 5 | 0.04 | 13199 | 187.5 | 185.5 | 191.0 | 184.0 |
| 2025-08-07 | 6.69 (-0.2) | 6.86 (-0.45) | 3.22 (-0.01) | -1331 | 13.97 | -640 | 6.72 | -14 | 0.15 | 9529 | 185.0 | 187.5 | 191.0 | 185.0 |
| 2025-08-06 | 6.89 (-0.71) | 7.31 (-0.6) | 3.23 (0.0) | -1574 | 18.03 | -836 | 9.58 | 10 | 0.11 | 8728 | 185.5 | 187.0 | 189.5 | 185.0 |
| 2025-08-05 | 7.6 (-1.0) | 7.91 (-0.22) | 3.23 (-0.04) | -2059 | 21.86 | -319 | 3.39 | -68 | 0.72 | 9421 | 188.0 | 192.5 | 194.0 | 188.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 8.6 (-1.69) | 8.13 (-0.15) | 3.27 (-0.08) | -2556 | 28.9 | -213 | 2.41 | -114 | 1.29 | 8843 | 190.0 | 190.0 | 191.0 | 186.5 |
| 2025-08-01 | 10.29 (-2.11) | 8.28 (+0.13) | 3.35 (-0.01) | -3206 | 21.84 | 200 | 1.36 | -5 | 0.03 | 14682 | 193.5 | 193.0 | 199.5 | 192.5 |
| 2025-07-31 | 12.4 (+4.73) | 8.15 (0.0) | 3.36 (+0.18) | 6266 | 19.45 | 0 | 0.0 | 253 | 0.79 | 32214 | 197.5 | 191.0 | 203.0 | 190.0 |
| 2025-07-30 | 7.67 (-0.97) | 8.15 (+0.01) | 3.18 (-0.1) | -1938 | 24.87 | 0 | 0.0 | -136 | 1.74 | 7794 | 187.0 | 193.5 | 195.0 | 187.0 |
| 2025-07-29 | 8.64 (+0.16) | 8.14 (+0.11) | 3.28 (-0.12) | -755 | 6.68 | 167 | 1.48 | -172 | 1.52 | 11295 | 191.0 | 194.5 | 196.0 | 188.0 |
| 2025-07-28 | 8.48 (+0.99) | 8.03 (-0.28) | 3.4 (+0.06) | 1298 | 10.98 | -405 | 3.43 | 75 | 0.63 | 11822 | 196.0 | 195.0 | 198.0 | 191.0 |
| 2025-07-25 | 7.49 (+0.82) | 8.31 (+0.07) | 3.34 (+0.13) | 1170 | 10.62 | 110 | 1.0 | 185 | 1.68 | 11017 | 192.5 | 189.0 | 195.0 | 188.0 |
| 2025-07-24 | 6.67 (-0.14) | 8.24 (-0.19) | 3.21 (-0.07) | -159 | 1.43 | -282 | 2.54 | -93 | 0.84 | 11119 | 187.5 | 186.0 | 192.5 | 185.5 |
| 2025-07-23 | 6.81 (-0.4) | 8.43 (-0.33) | 3.28 (+0.04) | -521 | 8.46 | -448 | 7.27 | 54 | 0.88 | 6162 | 185.0 | 185.0 | 188.5 | 184.5 |
| 2025-07-22 | 7.21 (-0.12) | 8.76 (-0.18) | 3.24 (-0.24) | -220 | 1.65 | 48 | 0.36 | -345 | 2.59 | 13315 | 183.5 | 195.5 | 198.0 | 183.0 |
| 2025-07-21 | 7.33 (-0.67) | 8.94 (+0.02) | 3.48 (+0.02) | -963 | 3.94 | 23 | 0.09 | 27 | 0.11 | 24433 | 194.0 | 199.5 | 206.0 | 194.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.8 (+3.86) | 5.71 (-1.03) | 2.95 (+0.07) | 5374 | 20.4 | -1464 | 5.56 | 100 | 0.38 | 26339 | 356.0 | 443.0 | 451.0 | 353.0 |
| 2026-07-09 | 14.94 (-0.56) | 6.74 (-0.26) | 2.88 (-0.19) | -1328 | 5.47 | -375 | 1.55 | -264 | 1.09 | 24271 | 432.5 | 472.0 | 488.0 | 424.0 |
| 2026-07-03 | 15.5 (+0.04) | 7.0 (-1.34) | 3.07 (-0.02) | -214 | 0.64 | -1910 | 5.72 | -24 | 0.07 | 33396 | 468.5 | 460.5 | 489.0 | 432.0 |
| 2026-06-26 | 15.46 (+1.56) | 8.34 (-1.52) | 3.09 (-0.02) | 1905 | 5.38 | -2157 | 6.09 | -30 | 0.08 | 35440 | 459.0 | 579.0 | 585.0 | 450.5 |
| 2026-06-18 | 13.9 (+0.46) | 9.86 (-0.71) | 3.11 (-0.06) | -684 | 4.27 | -1015 | 6.33 | -83 | 0.52 | 16024 | 567.0 | 522.0 | 586.0 | 516.0 |
| 2026-06-12 | 13.44 (+0.44) | 10.57 (-0.37) | 3.17 (+0.09) | 571 | 10.0 | -530 | 9.28 | 116 | 2.03 | 5710 | 501.0 | 537.0 | 560.0 | 454.0 |
| 2026-06-05 | 13.0 (+0.46) | 10.94 (+0.62) | 3.08 (+0.06) | 328 | 1.14 | 890 | 3.1 | 89 | 0.31 | 28717 | 596.0 | 622.0 | 691.0 | 545.0 |
| 2026-05-29 | 12.54 (-1.02) | 10.32 (-0.79) | 3.02 (-0.07) | -2025 | 5.5 | -1134 | 3.08 | -93 | 0.25 | 36814 | 624.0 | 647.0 | 715.0 | 594.0 |
| 2026-05-22 | 13.56 (+1.14) | 11.11 (-0.23) | 3.09 (-0.01) | 675 | 12.62 | -323 | 6.04 | -14 | 0.26 | 5349 | 630.0 | 506.0 | 630.0 | 502.0 |
| 2026-05-15 | 12.42 (-1.34) | 11.34 (-0.58) | 3.1 (+0.07) | -2843 | 7.39 | -824 | 2.14 | 90 | 0.23 | 38483 | 531.0 | 680.0 | 717.0 | 531.0 |
| 2026-05-08 | 13.76 (-2.9) | 11.92 (+0.96) | 3.03 (-0.19) | -4866 | 9.51 | 1372 | 2.68 | -259 | 0.51 | 51162 | 660.0 | 664.0 | 762.0 | 634.0 |
| 2026-04-30 | 16.66 (-8.81) | 10.96 (-0.63) | 3.22 (+0.02) | 603 | 8.55 | -720 | 10.21 | 70 | 0.99 | 7049 | 609.0 | 608.0 | 614.0 | 539.0 |
| 2026-04-24 | 25.47 (+1.86) | 11.59 (-0.51) | 3.2 (-0.07) | 2400 | 9.76 | -606 | 2.46 | -94 | 0.38 | 24601 | 604.0 | 707.0 | 708.0 | 511.0 |
| 2026-04-17 | 23.61 (+3.98) | 12.1 (-0.03) | 3.27 (+0.1) | 5453 | 7.11 | -39 | 0.05 | 142 | 0.19 | 76682 | 644.0 | 446.5 | 644.0 | 441.0 |
| 2026-04-10 | 19.63 (+0.01) | 12.13 (-0.3) | 3.17 (+0.12) | -57 | 0.66 | -430 | 4.98 | 164 | 1.9 | 8637 | 449.5 | 395.5 | 449.5 | 395.5 |
| 2026-04-02 | 19.62 (+0.46) | 12.43 (-0.01) | 3.05 (-0.08) | 15 | 0.24 | -20 | 0.32 | -112 | 1.8 | 6221 | 384.0 | 381.0 | 396.5 | 341.5 |
| 2026-03-27 | 19.16 (+1.95) | 12.44 (+1.5) | 3.13 (-0.01) | 2589 | 3.02 | 2120 | 2.47 | -11 | 0.01 | 85661 | 396.5 | 385.0 | 448.0 | 377.0 |
| 2026-03-20 | 17.21 (-3.21) | 10.94 (-2.18) | 3.14 (-0.11) | -4626 | 4.24 | -3064 | 2.81 | -153 | 0.14 | 108988 | 404.5 | 413.5 | 445.5 | 368.5 |
| 2026-03-13 | 20.42 (+0.03) | 13.12 (-1.16) | 3.25 (-0.06) | -8 | 0.05 | -1644 | 10.79 | -90 | 0.59 | 15233 | 401.5 | 341.5 | 412.0 | 336.0 |
| 2026-03-06 | 20.39 (+1.53) | 14.28 (-0.7) | 3.31 (-0.21) | 1571 | 3.23 | -985 | 2.03 | -297 | 0.61 | 48585 | 379.0 | 400.0 | 504.0 | 376.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 18.86 (+2.12) | 14.98 (+2.02) | 3.52 (+0.07) | 2778 | 2.82 | 2845 | 2.88 | 96 | 0.1 | 98678 | 421.5 | 333.0 | 443.5 | 330.0 |
| 2026-02-11 | 16.74 (-1.3) | 12.96 (+0.41) | 3.45 (-0.17) | -1872 | 1.97 | 583 | 0.61 | -234 | 0.25 | 95152 | 325.0 | 334.0 | 359.5 | 320.0 |
| 2026-02-06 | 18.04 (+1.1) | 12.55 (+2.66) | 3.62 (+0.03) | 1250 | 1.05 | 3742 | 3.14 | 36 | 0.03 | 119319 | 318.5 | 315.0 | 336.5 | 301.0 |
| 2026-01-30 | 16.94 (+1.07) | 9.89 (+3.76) | 3.59 (+0.07) | 1000 | 0.5 | 5291 | 2.63 | 99 | 0.05 | 201024 | 316.0 | 294.5 | 341.0 | 282.5 |
| 2026-01-23 | 15.87 (-3.26) | 6.13 (+2.36) | 3.52 (+0.15) | -5684 | 4.52 | 3009 | 2.4 | 221 | 0.18 | 125631 | 291.5 | 274.0 | 306.0 | 263.0 |
| 2026-01-16 | 19.13 (-2.44) | 3.77 (-2.06) | 3.37 (-0.21) | -3592 | 4.93 | -2892 | 3.97 | -298 | 0.41 | 72855 | 273.5 | 301.0 | 302.0 | 270.5 |
| 2026-01-09 | 21.57 (-6.43) | 5.83 (-0.94) | 3.58 (-0.49) | -9907 | 9.27 | -1335 | 1.25 | -699 | 0.65 | 106895 | 298.0 | 325.5 | 326.0 | 290.0 |
| 2026-01-02 | 28.0 (+1.01) | 6.77 (+1.57) | 4.07 (-0.15) | 1286 | 1.22 | 2212 | 2.1 | -202 | 0.19 | 105578 | 327.5 | 301.5 | 336.0 | 290.0 |
| 2025-12-26 | 26.99 (+6.01) | 5.2 (+2.48) | 4.22 (+0.53) | 7426 | 4.48 | 3497 | 2.11 | 742 | 0.45 | 165886 | 303.0 | 250.0 | 309.0 | 249.0 |
| 2025-12-19 | 20.98 (-1.31) | 2.72 (-2.24) | 3.69 (-0.29) | -2453 | 3.04 | -3156 | 3.91 | -397 | 0.49 | 80678 | 242.0 | 252.5 | 258.0 | 236.5 |
| 2025-12-12 | 22.29 (+1.43) | 4.96 (-0.05) | 3.98 (+0.03) | 1149 | 0.64 | -72 | 0.04 | 29 | 0.02 | 178388 | 260.5 | 239.0 | 284.0 | 232.5 |
| 2025-12-05 | 20.86 (-3.98) | 5.01 (+0.53) | 3.95 (+0.04) | -4298 | 3.5 | 757 | 0.62 | 57 | 0.05 | 122816 | 239.5 | 242.5 | 252.5 | 227.5 |
| 2025-11-28 | 24.84 (+12.76) | 4.48 (+0.45) | 3.91 (+0.6) | 18907 | 10.41 | 626 | 0.34 | 848 | 0.47 | 181682 | 235.5 | 193.5 | 245.0 | 191.0 |
| 2025-11-21 | 12.08 (-0.9) | 4.03 (+0.57) | 3.31 (-0.25) | -1516 | 2.86 | 804 | 1.52 | -358 | 0.68 | 52988 | 192.0 | 199.5 | 208.0 | 186.5 |
| 2025-11-14 | 12.98 (+1.74) | 3.46 (0.0) | 3.56 (+0.12) | 2324 | 5.53 | 0 | 0.0 | 174 | 0.41 | 41995 | 196.5 | 195.0 | 209.5 | 190.0 |
| 2025-11-07 | 11.24 (-0.21) | 3.46 (-0.12) | 3.44 (-0.27) | -793 | 2.3 | -170 | 0.49 | -376 | 1.09 | 34475 | 195.0 | 204.0 | 208.0 | 185.5 |
| 2025-10-31 | 11.45 (+0.95) | 3.58 (+0.19) | 3.71 (+0.28) | 1312 | 1.41 | 272 | 0.29 | 392 | 0.42 | 93371 | 204.0 | 192.0 | 217.0 | 189.5 |
| 2025-10-23 | 10.5 (+0.06) | 3.39 (-0.49) | 3.43 (+0.02) | -74 | 0.25 | 341 | 1.14 | 22 | 0.07 | 29934 | 188.0 | 187.0 | 196.5 | 187.0 |
| 2025-10-17 | 10.44 (+0.98) | 3.88 (-1.79) | 3.41 (-0.54) | 1122 | 2.64 | -2516 | 5.92 | -747 | 1.76 | 42528 | 183.0 | 185.5 | 195.0 | 177.0 |
| 2025-10-09 | 9.46 (-0.14) | 5.67 (-0.88) | 3.95 (-0.33) | -371 | 1.62 | -1245 | 5.43 | -468 | 2.04 | 22924 | 204.5 | 213.0 | 216.5 | 204.5 |
| 2025-10-03 | 9.6 (-1.3) | 6.55 (-0.33) | 4.28 (+0.3) | -3195 | 6.84 | -469 | 1.0 | 417 | 0.89 | 46739 | 212.0 | 212.0 | 218.5 | 208.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 10.9 (-1.36) | 6.88 (+0.82) | 3.98 (+0.1) | -1585 | 1.12 | 1164 | 0.82 | 140 | 0.1 | 141659 | 209.5 | 215.5 | 231.5 | 209.0 |
| 2025-09-19 | 12.26 (+1.96) | 6.06 (+1.03) | 3.88 (+0.3) | 2625 | 4.27 | 1445 | 2.35 | 430 | 0.7 | 61503 | 210.5 | 208.0 | 215.0 | 196.5 |
| 2025-09-12 | 10.3 (+3.41) | 5.03 (+0.69) | 3.58 (+0.05) | 4848 | 5.65 | 972 | 1.13 | 64 | 0.07 | 85745 | 205.5 | 203.5 | 215.0 | 201.5 |
| 2025-09-05 | 6.89 (-1.19) | 4.34 (-0.86) | 3.53 (-0.15) | -1799 | 2.81 | -1213 | 1.89 | -213 | 0.33 | 64087 | 201.0 | 205.5 | 211.0 | 193.0 |
| 2025-08-29 | 8.08 (+0.94) | 5.2 (0.0) | 3.68 (+0.5) | 1403 | 1.33 | 0 | 0.0 | 701 | 0.66 | 105530 | 205.0 | 199.0 | 213.5 | 196.0 |
| 2025-08-22 | 7.14 (-1.47) | 5.2 (-0.12) | 3.18 (-0.39) | -2049 | 2.07 | -177 | 0.18 | -540 | 0.55 | 98857 | 192.0 | 204.0 | 214.0 | 189.0 |
| 2025-08-15 | 8.61 (+1.84) | 5.32 (-1.08) | 3.57 (+0.34) | 2406 | 1.47 | -1508 | 0.92 | 479 | 0.29 | 163127 | 205.5 | 186.5 | 217.0 | 184.5 |
| 2025-08-08 | 6.77 (-3.52) | 6.4 (-1.88) | 3.23 (-0.12) | -7807 | 15.7 | -2664 | 5.36 | -181 | 0.36 | 49720 | 187.5 | 190.0 | 194.0 | 184.0 |
| 2025-08-01 | 10.29 (+2.8) | 8.28 (-0.03) | 3.35 (+0.01) | 1665 | 2.14 | -38 | 0.05 | 15 | 0.02 | 77807 | 193.5 | 195.0 | 203.0 | 187.0 |
| 2025-07-25 | 7.49 (-0.51) | 8.31 (-0.61) | 3.34 (-0.12) | -693 | 1.05 | -549 | 0.83 | -172 | 0.26 | 66046 | 192.5 | 199.5 | 206.0 | 183.0 |
| 2025-07-18 | 8.0 (-1.67) | 8.92 (-0.29) | 3.46 (+0.02) | -1629 | 1.76 | -407 | 0.44 | 41 | 0.04 | 92778 | 198.0 | 194.0 | 200.5 | 190.0 |
| 2025-07-11 | 9.67 (-2.04) | 9.21 (+1.25) | 3.44 (-0.07) | -3074 | 2.07 | 1767 | 1.19 | -109 | 0.07 | 148507 | 194.0 | 196.0 | 205.0 | 176.5 |
| 2025-07-04 | 11.71 (+1.4) | 7.96 (-0.43) | 3.51 (+0.26) | 2293 | 2.17 | -604 | 0.57 | 368 | 0.35 | 105579 | 193.5 | 186.5 | 198.5 | 180.0 |
| 2025-06-27 | 10.31 (-0.4) | 8.39 (-0.16) | 3.25 (+0.05) | -940 | 0.91 | -231 | 0.22 | 76 | 0.07 | 102974 | 188.0 | 181.5 | 192.0 | 178.5 |
| 2025-06-20 | 10.71 (-1.21) | 8.55 (+2.06) | 3.2 (+0.07) | -1777 | 0.89 | 2908 | 1.46 | 99 | 0.05 | 199745 | 185.0 | 176.0 | 203.0 | 175.0 |
| 2025-06-13 | 11.92 (+1.57) | 6.49 (+0.06) | 3.13 (+0.17) | 2486 | 1.83 | 89 | 0.07 | 238 | 0.18 | 135718 | 176.5 | 158.0 | 188.5 | 154.5 |
| 2025-06-06 | 10.35 (+0.35) | 6.43 (-1.25) | 2.96 (-0.23) | 709 | 1.45 | -1770 | 3.62 | -319 | 0.65 | 48900 | 156.5 | 161.0 | 163.5 | 152.0 |
| 2025-05-29 | 10.0 (-0.24) | 7.68 (0.0) | 3.19 (-0.11) | -654 | 1.83 | 5 | 0.01 | -157 | 0.44 | 35815 | 163.5 | 168.0 | 170.5 | 160.5 |
| 2025-05-23 | 10.24 (-0.27) | 7.68 (-0.03) | 3.3 (+0.07) | -807 | 1.08 | -47 | 0.06 | 92 | 0.12 | 74995 | 167.0 | 168.0 | 177.0 | 164.5 |
| 2025-05-16 | 10.51 (-5.24) | 7.71 (-1.34) | 3.23 (+0.19) | -7911 | 5.83 | -1892 | 1.39 | 269 | 0.2 | 135809 | 167.5 | 170.0 | 174.5 | 163.0 |
| 2025-05-09 | 15.75 (+4.42) | 9.05 (+0.13) | 3.04 (0.0) | 6340 | 6.07 | 194 | 0.19 | 3 | 0.0 | 104486 | 166.0 | 156.5 | 166.0 | 140.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 11.33 (-2.7) | 8.92 (-0.02) | 3.04 (+0.13) | -4688 | 5.72 | -30 | 0.04 | 178 | 0.22 | 81897 | 154.0 | 152.0 | 159.5 | 151.0 |
| 2025-04-25 | 14.03 (-0.18) | 8.94 (+2.52) | 2.91 (+0.12) | -298 | 0.25 | 2787 | 2.37 | 171 | 0.15 | 117530 | 149.0 | 146.0 | 155.0 | 131.0 |
| 2025-04-18 | 14.21 (-2.02) | 6.42 (+1.46) | 2.79 (-0.36) | -2551 | 1.8 | 2066 | 1.46 | -509 | 0.36 | 141985 | 143.5 | 133.5 | 151.5 | 131.0 |
| 2025-04-11 | 16.23 (+1.29) | 4.96 (-1.08) | 3.15 (+0.2) | 1959 | 8.34 | -1529 | 6.51 | 287 | 1.22 | 23495 | 130.5 | 151.5 | 151.5 | 121.5 |
| 2025-04-02 | 14.94 (-1.35) | 6.04 (-0.23) | 2.95 (-0.08) | -1551 | 3.23 | -322 | 0.67 | -113 | 0.24 | 47994 | 168.0 | 171.5 | 176.0 | 163.5 |
| 2025-03-28 | 16.29 (+4.98) | 6.27 (-0.59) | 3.03 (+0.54) | 7350 | 4.38 | -833 | 0.5 | 766 | 0.46 | 167976 | 181.5 | 191.0 | 209.0 | 177.5 |
| 2025-03-21 | 11.31 (-0.9) | 6.86 (-0.42) | 2.49 (+0.09) | -452 | 0.4 | -590 | 0.52 | 115 | 0.1 | 112830 | 184.0 | 192.0 | 197.5 | 172.5 |
| 2025-03-14 | 12.21 (+0.92) | 7.28 (-1.2) | 2.4 (+0.03) | 3044 | 2.61 | -1690 | 1.45 | 45 | 0.04 | 116752 | 187.0 | 181.5 | 190.0 | 170.0 |
| 2025-03-07 | 11.29 (+0.53) | 8.48 (-3.43) | 2.37 (+0.11) | 872 | 0.96 | -4829 | 5.31 | 160 | 0.18 | 90906 | 180.0 | 187.5 | 193.5 | 177.0 |
| 2025-02-27 | 10.76 (-0.3) | 11.91 (-3.1) | 2.26 (-0.25) | -2049 | 2.88 | -4370 | 6.14 | -358 | 0.5 | 71136 | 192.0 | 208.0 | 209.0 | 189.5 |
| 2025-02-21 | 11.06 (+0.16) | 15.01 (-2.56) | 2.51 (+0.23) | -133 | 0.11 | -3613 | 2.99 | 323 | 0.27 | 120931 | 212.5 | 225.0 | 233.5 | 201.5 |
| 2025-02-14 | 10.9 (-3.01) | 17.57 (-0.83) | 2.28 (-0.81) | -4375 | 2.19 | -1158 | 0.58 | -1128 | 0.56 | 199967 | 222.0 | 251.5 | 264.5 | 216.5 |
| 2025-02-07 | 13.91 (+0.01) | 18.4 (+1.7) | 3.09 (-0.05) | 418 | 0.19 | 2392 | 1.1 | -82 | 0.04 | 217117 | 250.5 | 227.5 | 250.5 | 219.0 |
| 2025-01-22 | 13.9 (+1.46) | 16.7 (+1.3) | 3.14 (+0.12) | 2317 | 2.3 | 1988 | 1.97 | 173 | 0.17 | 100762 | 242.5 | 198.0 | 242.5 | 193.5 |
| 2025-01-17 | 12.44 (+0.25) | 15.4 (+0.86) | 3.02 (+0.04) | 2028 | 1.5 | 1207 | 0.9 | 63 | 0.05 | 134829 | 198.0 | 203.0 | 207.0 | 186.5 |
| 2025-01-10 | 12.19 (-3.42) | 14.54 (+2.09) | 2.98 (-0.61) | -3524 | 2.59 | 2955 | 2.17 | -870 | 0.64 | 135937 | 205.0 | 207.5 | 211.0 | 195.0 |
| 2025-01-03 | 15.61 (+4.47) | 12.45 (+6.82) | 3.59 (+0.13) | 4573 | 3.2 | 9607 | 6.73 | 189 | 0.13 | 142851 | 205.5 | 182.0 | 210.0 | 177.0 |
| 2024-12-27 | 11.14 (-2.62) | 5.63 (+0.3) | 3.46 (+0.23) | -4233 | 4.39 | 418 | 0.43 | 320 | 0.33 | 96315 | 180.5 | 174.0 | 187.0 | 166.5 |
| 2024-12-20 | 13.76 (-7.1) | 5.33 (-1.07) | 3.23 (+1.05) | -10740 | 10.78 | -1507 | 1.51 | 1485 | 1.49 | 99644 | 171.5 | 172.0 | 178.0 | 161.0 |
| 2024-12-13 | 20.86 (+0.03) | 6.4 (-1.42) | 2.18 (-0.68) | 1907 | 1.61 | -1996 | 1.69 | -956 | 0.81 | 118385 | 170.5 | 210.5 | 215.0 | 167.0 |
| 2024-12-06 | 20.83 (+1.68) | 7.82 (+2.22) | 2.86 (-0.28) | 3898 | 1.75 | 3122 | 1.4 | -403 | 0.18 | 222864 | 210.0 | 185.0 | 219.0 | 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 | |||
| 2024-11-29 | 19.15 (+4.94) | 5.6 (+0.9) | 3.14 (+0.45) | 7125 | 3.86 | 1266 | 0.69 | 643 | 0.35 | 184395 | 185.0 | 155.0 | 187.5 | 154.5 |
| 2024-11-22 | 14.21 (-1.3) | 4.7 (+1.46) | 2.69 (+0.1) | -772 | 1.71 | 2072 | 4.58 | 136 | 0.3 | 45194 | 153.0 | 146.0 | 156.0 | 140.0 |
| 2024-11-15 | 15.51 (-0.19) | 3.24 (+0.48) | 2.59 (-0.33) | 128 | 0.15 | 669 | 0.76 | -462 | 0.53 | 87708 | 146.0 | 157.5 | 163.0 | 142.0 |
| 2024-11-08 | 15.7 (+3.19) | 2.76 (+0.93) | 2.92 (+0.38) | 4735 | 4.94 | 1310 | 1.37 | 527 | 0.55 | 95915 | 159.0 | 141.0 | 164.0 | 140.0 |
| 2024-11-01 | 12.51 (+0.98) | 1.83 (+0.04) | 2.54 (+0.02) | 1112 | 3.19 | 55 | 0.16 | 36 | 0.1 | 34889 | 142.5 | 143.5 | 143.5 | 136.0 |
| 2024-10-25 | 11.53 (-0.79) | 1.79 (-0.81) | 2.52 (-0.17) | -563 | 0.86 | -547 | 0.84 | -246 | 0.38 | 65190 | 142.0 | 146.0 | 151.0 | 141.0 |
| 2024-10-18 | 12.32 (+1.65) | 2.6 (-0.59) | 2.69 (-0.36) | 1781 | 1.29 | -837 | 0.61 | -506 | 0.37 | 138050 | 145.0 | 156.0 | 166.0 | 140.0 |
| 2024-10-11 | 10.67 (+0.9) | 3.19 (+0.75) | 3.05 (+0.02) | 557 | 0.47 | 1059 | 0.89 | 27 | 0.02 | 118412 | 154.0 | 157.5 | 163.5 | 150.5 |
| 2024-10-04 | 9.77 (-0.21) | 2.44 (+0.79) | 3.03 (+0.07) | 1 | 0.0 | 1114 | 1.03 | 108 | 0.1 | 108632 | 155.0 | 142.5 | 159.5 | 141.0 |
| 2024-09-27 | 9.98 (-5.17) | 1.65 (+1.33) | 2.96 (+0.47) | -7352 | 4.1 | 1879 | 1.05 | 659 | 0.37 | 179386 | 142.0 | 141.5 | 159.5 | 140.0 |
| 2024-09-20 | 15.15 (+7.64) | 0.32 (-0.1) | 2.49 (+0.34) | 7621 | 6.63 | -155 | 0.13 | 477 | 0.41 | 114958 | 141.5 | 132.5 | 148.0 | 126.5 |
| 2024-09-13 | 7.51 (+1.01) | 0.42 (+0.42) | 2.15 (+0.04) | -440 | 0.34 | -840 | 0.64 | 53 | 0.04 | 130897 | 132.5 | 101.0 | 136.0 | 101.0 |
| 2024-09-06 | 6.5 (-0.19) | 0.0 (0.0) | 2.11 (-0.32) | -107 | 0.46 | 1 | 0.0 | -453 | 1.94 | 23294 | 103.5 | 118.0 | 119.0 | 99.8 |
| 2024-08-30 | 6.69 (-0.68) | 0.0 (0.0) | 2.43 (-0.19) | 469 | 1.17 | -900 | 2.24 | -257 | 0.64 | 40188 | 116.5 | 115.5 | 117.5 | 110.0 |
| 2024-08-23 | 7.37 (-1.32) | 0.0 (-0.13) | 2.62 (+0.8) | -1909 | 3.71 | -725 | 1.41 | 1114 | 2.16 | 51495 | 115.0 | 101.0 | 119.0 | 101.0 |
| 2024-08-16 | 8.69 (+0.34) | 0.13 (-1.93) | 1.82 (+0.07) | 370 | 1.09 | -2726 | 8.0 | 107 | 0.31 | 34087 | 102.0 | 92.5 | 105.0 | 91.5 |
| 2024-08-09 | 8.35 (+1.61) | 2.06 (-3.01) | 1.75 (-0.05) | 2625 | 9.84 | -4244 | 15.91 | -71 | 0.27 | 26676 | 91.0 | 92.2 | 97.6 | 80.5 |
| 2024-08-02 | 6.74 (+0.14) | 5.07 (-0.01) | 1.8 (-0.05) | 645 | 4.38 | 0 | 0.0 | -75 | 0.51 | 14712 | 99.3 | 111.0 | 112.0 | 99.1 |
| 2024-07-26 | 6.6 (-0.11) | 5.08 (-2.34) | 1.85 (-0.15) | -241 | 2.2 | 0 | 0.0 | -215 | 1.97 | 10935 | 108.5 | 125.0 | 126.0 | 107.0 |
| 2024-07-19 | 6.71 (+0.15) | 7.42 (-0.01) | 2.0 (-0.05) | 182 | 1.3 | 0 | 0.0 | -58 | 0.42 | 13965 | 126.0 | 130.0 | 135.5 | 124.5 |
| 2024-07-12 | 6.56 (-0.65) | 7.43 (0.0) | 2.05 (-0.01) | -816 | 3.5 | 1 | 0.0 | -26 | 0.11 | 23292 | 128.5 | 129.5 | 137.5 | 123.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 7.21 (-0.74) | 7.43 (+0.01) | 2.06 (+0.01) | -1292 | 9.84 | 0 | 0.0 | 12 | 0.09 | 13125 | 128.5 | 127.5 | 131.0 | 124.0 |
| 2024-06-28 | 7.95 (-0.42) | 7.42 (-0.08) | 2.05 (-0.18) | -688 | 3.03 | -102 | 0.45 | -241 | 1.06 | 22734 | 126.5 | 134.0 | 134.5 | 122.5 |
| 2024-06-21 | 8.37 (+0.72) | 7.5 (-0.35) | 2.23 (-0.13) | 1028 | 3.5 | -511 | 1.74 | -190 | 0.65 | 29371 | 136.0 | 139.0 | 147.0 | 134.5 |
| 2024-06-14 | 7.65 (-0.49) | 7.85 (+0.02) | 2.36 (+0.19) | -851 | 2.24 | 32 | 0.08 | 260 | 0.68 | 38051 | 142.5 | 136.5 | 151.5 | 136.5 |
| 2024-06-07 | 8.14 (-0.14) | 7.83 (0.0) | 2.17 (+0.05) | -604 | 2.58 | 0 | 0.0 | 77 | 0.33 | 23405 | 136.0 | 132.5 | 141.5 | 131.5 |
| 2024-05-31 | 8.28 (+0.15) | 7.83 (+0.27) | 2.12 (-0.08) | 389 | 0.73 | 390 | 0.73 | -118 | 0.22 | 53160 | 131.5 | 144.5 | 152.5 | 131.0 |
| 2024-05-24 | 8.13 (+0.37) | 7.56 (+0.14) | 2.2 (+0.21) | 54 | 0.08 | 190 | 0.29 | 300 | 0.46 | 64951 | 139.5 | 121.0 | 146.0 | 118.0 |
| 2024-05-17 | 7.76 (-0.02) | 7.42 (-0.01) | 1.99 (-0.05) | -112 | 1.28 | 0 | 0.0 | -69 | 0.79 | 8782 | 119.5 | 120.5 | 124.5 | 119.0 |
| 2024-05-10 | 7.78 (-0.9) | 7.43 (0.0) | 2.04 (+0.13) | -1816 | 7.81 | 0 | 0.0 | 183 | 0.79 | 23257 | 120.5 | 121.5 | 131.5 | 117.0 |
| 2024-05-03 | 8.68 (+0.5) | 7.43 (+0.01) | 1.91 (+0.08) | 497 | 4.15 | -1 | 0.01 | 117 | 0.98 | 11986 | 120.0 | 116.0 | 123.5 | 115.0 |
| 2024-04-26 | 8.18 (-0.48) | 7.42 (+0.22) | 1.83 (+0.01) | -974 | 6.37 | 1 | 0.01 | 17 | 0.11 | 15281 | 115.0 | 117.5 | 119.5 | 110.0 |
| 2024-04-19 | 8.66 (+1.13) | 7.2 (-0.93) | 1.82 (-0.11) | 951 | 3.22 | -1309 | 4.43 | -153 | 0.52 | 29562 | 118.0 | 126.5 | 126.5 | 108.0 |
| 2024-04-12 | 7.53 (-0.76) | 8.13 (0.0) | 1.93 (-0.05) | -307 | 2.39 | 0 | 0.0 | -79 | 0.62 | 12821 | 126.5 | 127.0 | 132.5 | 123.0 |
| 2024-04-03 | 8.29 (-1.01) | 8.13 (-0.04) | 1.98 (+0.02) | -145 | 1.38 | -62 | 0.59 | 37 | 0.35 | 10476 | 127.0 | 124.5 | 131.0 | 122.0 |
| 2024-03-29 | 9.3 (-1.18) | 8.17 (-0.38) | 1.96 (-1.18) | -3611 | 8.45 | -521 | 1.22 | -1669 | 3.91 | 42721 | 124.0 | 140.5 | 144.5 | 118.5 |
| 2024-03-22 | 10.48 (-0.38) | 8.55 (-0.08) | 3.14 (-0.37) | -718 | 3.9 | -128 | 0.7 | -528 | 2.87 | 18417 | 139.0 | 147.5 | 150.5 | 137.0 |
| 2024-03-15 | 10.86 (-1.13) | 8.63 (-0.26) | 3.51 (-0.03) | -230 | 0.88 | -360 | 1.38 | -35 | 0.13 | 26091 | 148.5 | 148.5 | 163.5 | 145.5 |
| 2024-03-08 | 11.99 (-0.03) | 8.89 (-0.09) | 3.54 (-0.21) | 673 | 1.48 | -123 | 0.27 | -291 | 0.64 | 45447 | 148.5 | 159.5 | 169.0 | 143.5 |
| 2024-03-01 | 12.02 (+0.03) | 8.98 (-0.09) | 3.75 (-0.06) | 188 | 0.44 | -126 | 0.29 | -90 | 0.21 | 42874 | 156.0 | 164.5 | 174.0 | 153.0 |
| 2024-02-23 | 11.99 (+3.47) | 9.07 (+0.23) | 3.81 (+0.46) | 4782 | 5.13 | 325 | 0.35 | 644 | 0.69 | 93183 | 165.0 | 153.0 | 172.0 | 150.0 |
| 2024-02-16 | 8.52 (+2.0) | 8.84 (-0.17) | 3.35 (+0.08) | 2850 | 19.55 | -254 | 1.74 | 111 | 0.76 | 14579 | 151.0 | 146.0 | 153.5 | 144.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 6.52 (-0.23) | 9.01 (0.0) | 3.27 (-0.02) | 261 | 8.2 | 0 | 0.0 | -29 | 0.91 | 3183 | 144.5 | 145.5 | 147.0 | 144.0 |
| 2024-02-02 | 6.75 (+0.91) | 9.01 (+0.3) | 3.29 (+0.04) | 1089 | 5.27 | 419 | 2.03 | 58 | 0.28 | 20674 | 145.0 | 141.0 | 151.0 | 139.0 |
| 2024-01-26 | 5.84 (+0.2) | 8.71 (+0.88) | 3.25 (-0.02) | -10 | 0.04 | -48 | 0.19 | -19 | 0.08 | 24853 | 140.0 | 141.0 | 149.5 | 138.5 |
| 2024-01-19 | 5.64 (-0.49) | 7.83 (-1.69) | 3.27 (-0.21) | -1833 | 3.85 | -2388 | 5.01 | -299 | 0.63 | 47646 | 139.0 | 152.5 | 156.5 | 135.5 |
| 2024-01-12 | 6.13 (+0.16) | 9.52 (+2.92) | 3.48 (-0.22) | -254 | 0.42 | 4128 | 6.86 | -310 | 0.52 | 60156 | 151.0 | 144.5 | 157.0 | 134.5 |
| 2024-01-05 | 5.97 (-1.31) | 6.6 (+0.86) | 3.7 (+0.24) | -2061 | 6.57 | 1209 | 3.86 | 334 | 1.07 | 31361 | 143.0 | 141.5 | 148.5 | 137.5 |
| 2023-12-29 | 7.28 (-0.89) | 5.74 (-0.65) | 3.46 (-0.13) | -1176 | 2.13 | -919 | 1.67 | -179 | 0.32 | 55146 | 144.0 | 168.5 | 169.0 | 141.5 |
| 2023-12-22 | 8.17 (+0.82) | 6.39 (+0.48) | 3.59 (+0.08) | 1342 | 2.58 | 1182 | 2.27 | 416 | 0.8 | 52114 | 168.5 | 163.5 | 177.0 | 158.0 |
| 2023-12-15 | 7.35 (+0.5) | 5.91 (-0.09) | 3.51 (-0.2) | 10 | 0.01 | -117 | 0.14 | -272 | 0.33 | 81712 | 163.0 | 179.5 | 192.0 | 160.0 |
| 2023-12-08 | 6.85 (-0.02) | 6.0 (+0.09) | 3.71 (+0.23) | 135 | 0.29 | 112 | 0.24 | 309 | 0.65 | 47271 | 177.5 | 172.5 | 181.0 | 166.0 |
| 2023-12-01 | 6.87 (+0.85) | 5.91 (+0.15) | 3.48 (-0.17) | 297 | 0.62 | 191 | 0.4 | -235 | 0.49 | 48111 | 171.0 | 161.5 | 175.0 | 156.0 |
| 2023-11-24 | 6.02 (-0.5) | 5.76 (-0.59) | 3.65 (+0.05) | -1331 | 2.6 | -775 | 1.51 | 72 | 0.14 | 51198 | 161.0 | 160.0 | 174.0 | 158.5 |
| 2023-11-17 | 6.52 (-1.14) | 6.35 (-1.05) | 3.6 (+0.28) | -21 | 0.08 | -1386 | 5.19 | 370 | 1.39 | 26687 | 160.0 | 174.0 | 179.0 | 157.5 |
| 2023-11-10 | 7.66 (+0.53) | 7.4 (-0.58) | 3.32 (+0.18) | 1678 | 7.08 | -769 | 3.24 | 231 | 0.97 | 23702 | 172.0 | 171.5 | 186.0 | 166.5 |
| 2023-11-03 | 7.13 (+0.05) | 7.98 (+0.61) | 3.14 (+0.26) | 410 | 0.95 | 806 | 1.86 | 352 | 0.81 | 43341 | 168.5 | 157.0 | 174.5 | 152.5 |
| 2023-10-27 | 7.08 (+0.03) | 7.37 (+0.78) | 2.88 (+0.1) | 420 | 0.46 | 2159 | 2.34 | 131 | 0.14 | 92296 | 156.0 | 152.0 | 166.0 | 148.5 |
| 2023-10-20 | 7.05 (-1.23) | 6.59 (+0.73) | 2.78 (-0.25) | -1806 | 2.1 | 965 | 1.12 | -330 | 0.38 | 85975 | 152.5 | 152.0 | 163.0 | 147.0 |
| 2023-10-13 | 8.28 (-0.58) | 5.86 (-0.28) | 3.03 (+0.13) | -859 | 1.15 | -365 | 0.49 | 166 | 0.22 | 74856 | 151.5 | 143.0 | 163.0 | 136.0 |
| 2023-10-06 | 8.86 (+0.54) | 6.14 (+0.38) | 2.9 (+0.04) | 410 | 0.63 | 506 | 0.77 | 55 | 0.08 | 65528 | 138.5 | 146.5 | 148.0 | 134.5 |
| 2023-09-28 | 8.32 (-0.43) | 5.76 (+1.81) | 2.86 (+0.13) | -788 | 0.89 | 2389 | 2.69 | 170 | 0.19 | 88769 | 143.0 | 131.0 | 147.0 | 128.0 |
| 2023-09-22 | 8.75 (+1.02) | 3.95 (+1.52) | 2.73 (-0.41) | 472 | 0.3 | 2014 | 1.29 | -539 | 0.34 | 156634 | 133.0 | 146.0 | 152.0 | 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 | |||
| 2023-09-15 | 7.73 (+0.14) | 2.43 (+0.1) | 3.14 (-1.13) | 409 | 0.87 | 132 | 0.28 | -1495 | 3.19 | 46900 | 157.5 | 171.0 | 182.0 | 157.0 |
| 2023-09-08 | 7.59 (+0.63) | 2.33 (0.0) | 4.27 (+0.28) | 1248 | 22.58 | 0 | 0.0 | 372 | 6.73 | 5527 | 168.0 | 159.5 | 169.0 | 159.5 |
| 2023-09-01 | 6.96 (+1.47) | 2.33 (-0.41) | 3.99 (+0.67) | 2189 | 4.15 | -545 | 1.03 | 881 | 1.67 | 52742 | 159.5 | 154.0 | 162.5 | 142.0 |
| 2023-08-25 | 5.49 (-1.36) | 2.74 (-0.18) | 3.32 (-1.26) | -3221 | 3.48 | -230 | 0.25 | -1660 | 1.8 | 92465 | 157.0 | 161.5 | 180.5 | 157.0 |
| 2023-08-18 | 6.85 (-0.18) | 2.92 (-0.3) | 4.58 (+0.73) | 16 | 0.15 | -400 | 3.75 | 958 | 8.99 | 10660 | 159.0 | 137.5 | 174.0 | 137.5 |
| 2023-08-11 | 7.03 (+0.28) | 3.22 (-0.94) | 3.85 (+1.75) | 702 | 5.54 | -1241 | 9.8 | 2323 | 18.34 | 12669 | 141.0 | 143.0 | 154.0 | 133.5 |
| 2023-08-04 | 6.75 (-1.45) | 4.16 (+0.07) | 2.1 (+0.13) | -2476 | 2.58 | 89 | 0.09 | 177 | 0.18 | 95874 | 139.5 | 202.5 | 214.0 | 139.5 |
| 2023-07-28 | 8.2 (-0.99) | 4.09 (+1.69) | 1.97 (-0.31) | -1517 | 1.98 | 2239 | 2.92 | -419 | 0.55 | 76733 | 198.5 | 182.0 | 198.5 | 166.5 |
| 2023-07-21 | 9.19 (+0.93) | 2.4 (+0.08) | 2.28 (+0.11) | 473 | 1.97 | 102 | 0.43 | 145 | 0.6 | 23995 | 177.5 | 170.0 | 180.5 | 150.0 |
| 2023-07-14 | 8.26 (-2.32) | 2.32 (+0.01) | 2.17 (+0.57) | -2820 | 6.45 | 18 | 0.04 | 756 | 1.73 | 43705 | 171.0 | 145.0 | 171.0 | 135.5 |
| 2023-07-07 | 10.58 (-0.74) | 2.31 (+1.87) | 1.6 (-0.02) | 219 | 0.12 | 2576 | 1.44 | -21 | 0.01 | 178752 | 139.5 | 108.0 | 139.5 | 105.5 |
| 2023-06-30 | 11.32 (+1.63) | 0.44 (-0.3) | 1.62 (-0.08) | 2973 | 2.18 | -397 | 0.29 | -112 | 0.08 | 136269 | 104.5 | 90.4 | 105.0 | 85.5 |
| 2023-06-21 | 9.69 (-1.25) | 0.74 (-1.31) | 1.7 (+0.76) | -1688 | 2.08 | -1728 | 2.12 | 1012 | 1.24 | 81327 | 92.2 | 91.8 | 92.7 | 83.5 |
| 2023-06-16 | 10.94 (+1.29) | 2.05 (-0.21) | 0.94 (-0.2) | 2778 | 1.95 | -277 | 0.19 | -272 | 0.19 | 142111 | 92.1 | 78.6 | 93.0 | 75.4 |
| 2023-06-09 | 9.65 (+0.16) | 2.26 (-0.18) | 1.14 (-0.62) | 302 | 0.21 | -243 | 0.17 | -813 | 0.57 | 142349 | 76.4 | 65.5 | 76.4 | 63.3 |
| 2023-06-02 | 9.49 (+4.64) | 2.44 (+1.98) | 1.76 (+0.7) | 6241 | 2.89 | 2625 | 1.22 | 919 | 0.43 | 215963 | 64.0 | 53.4 | 66.8 | 53.0 |
| 2023-05-26 | 4.85 (+1.68) | 0.46 (+0.09) | 1.06 (+0.04) | 2086 | 4.02 | 113 | 0.22 | 62 | 0.12 | 51902 | 51.4 | 46.5 | 51.7 | 45.6 |
| 2023-05-19 | 3.17 (-0.24) | 0.37 (-0.34) | 1.02 (+0.18) | -1139 | 3.68 | -456 | 1.47 | 229 | 0.74 | 30992 | 46.7 | 44.5 | 47.85 | 43.1 |
| 2023-05-12 | 3.41 (-0.18) | 0.71 (-1.94) | 0.84 (-0.08) | -2439 | 4.24 | -2574 | 4.47 | -108 | 0.19 | 57556 | 44.7 | 51.9 | 53.5 | 44.2 |
| 2023-05-05 | 3.59 (-0.24) | 2.65 (+0.37) | 0.92 (-0.14) | -1545 | 3.09 | 500 | 1.0 | -186 | 0.37 | 49953 | 51.1 | 51.0 | 53.6 | 50.3 |
| 2023-04-28 | 3.83 (-7.55) | 2.28 (+0.19) | 1.06 (+0.11) | -10384 | 14.68 | 260 | 0.37 | 156 | 0.22 | 70724 | 50.8 | 51.5 | 52.4 | 47.1 |
| 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 | |||
| 2023-04-21 | 11.38 (+6.56) | 2.09 (+0.03) | 0.95 (-1.31) | 8258 | 6.42 | 30 | 0.02 | -1737 | 1.35 | 128559 | 51.0 | 53.0 | 63.6 | 51.0 |
| 2023-04-14 | 4.82 (-0.36) | 2.06 (+0.23) | 2.26 (+0.96) | 1322 | 1.42 | 300 | 0.32 | 1264 | 1.36 | 93172 | 52.7 | 50.6 | 55.8 | 49.9 |
| 2023-04-07 | 5.18 (-0.7) | 1.83 (-0.01) | 1.3 (0.0) | -909 | 2.87 | 0 | 0.0 | 10 | 0.03 | 31629 | 50.8 | 51.5 | 53.5 | 50.1 |
| 2023-03-31 | 5.88 (+0.49) | 1.84 (+1.68) | 1.3 (+0.48) | 829 | 1.03 | 2200 | 2.72 | 634 | 0.78 | 80830 | 51.5 | 47.6 | 52.4 | 47.6 |
| 2023-03-24 | 5.39 (-0.4) | 0.16 (-0.07) | 0.82 (+0.12) | -421 | 1.26 | -91 | 0.27 | 151 | 0.45 | 33365 | 47.5 | 43.1 | 48.0 | 43.05 |
| 2023-03-17 | 5.79 (-1.42) | 0.23 (-0.04) | 0.7 (-0.1) | -2018 | 6.31 | -50 | 0.16 | -123 | 0.38 | 31989 | 43.1 | 46.5 | 48.7 | 42.65 |
| 2023-03-10 | 7.21 (+1.24) | 0.27 (+0.17) | 0.8 (-0.07) | 1594 | 2.72 | 230 | 0.39 | -101 | 0.17 | 58556 | 48.2 | 49.1 | 53.3 | 47.75 |
| 2023-03-03 | 5.97 (+0.43) | 0.1 (0.0) | 0.87 (-0.02) | 440 | 3.29 | 0 | 0.0 | -27 | 0.2 | 13366 | 48.25 | 47.6 | 49.15 | 47.1 |
| 2023-02-24 | 5.54 (-1.0) | 0.1 (-1.44) | 0.89 (-0.73) | -1312 | 1.25 | -1917 | 1.83 | -966 | 0.92 | 104581 | 47.6 | 52.2 | 56.7 | 46.9 |
| 2023-02-17 | 6.54 (+0.16) | 1.54 (-0.4) | 1.62 (-0.33) | 148 | 0.23 | -532 | 0.82 | -433 | 0.66 | 65198 | 51.3 | 51.3 | 52.6 | 49.7 |
| 2023-02-10 | 6.38 (-0.87) | 1.94 (-0.01) | 1.95 (+0.18) | -1368 | 1.29 | 0 | 0.0 | 240 | 0.23 | 105989 | 51.5 | 47.15 | 54.7 | 46.9 |
| 2023-02-03 | 7.25 (+0.06) | 1.95 (+0.01) | 1.77 (+0.69) | -239 | 0.21 | 0 | 0.0 | 919 | 0.8 | 114548 | 47.65 | 46.45 | 52.0 | 45.05 |
| 2023-01-17 | 7.19 (+0.49) | 1.94 (0.0) | 1.08 (-0.01) | 555 | 1.56 | 0 | 0.0 | -13 | 0.04 | 35657 | 44.45 | 42.1 | 46.0 | 41.5 |
| 2023-01-13 | 6.7 (-5.8) | 1.94 (-3.64) | 1.09 (+0.27) | -7984 | 8.36 | -4805 | 5.03 | 352 | 0.37 | 95549 | 42.0 | 40.1 | 44.85 | 39.75 |
| 2023-01-06 | 12.5 (-2.61) | 5.58 (-3.59) | 0.82 (+0.3) | -3637 | 11.54 | -4758 | 15.09 | 397 | 1.26 | 31522 | 39.5 | 39.85 | 42.5 | 38.85 |
| 2022-12-30 | 15.11 (-0.02) | 9.17 (-1.17) | 0.52 (-0.03) | -115 | 0.42 | -1545 | 5.6 | -37 | 0.13 | 27598 | 39.8 | 42.0 | 43.6 | 39.55 |
| 2022-12-23 | 15.13 (-1.52) | 10.34 (-0.23) | 0.55 (-0.12) | -2079 | 5.5 | -302 | 0.8 | -157 | 0.42 | 37798 | 41.6 | 50.1 | 51.2 | 41.2 |
| 2022-12-16 | 16.65 (+0.56) | 10.57 (-0.43) | 0.67 (-0.08) | 714 | 3.49 | -569 | 2.78 | -109 | 0.53 | 20473 | 51.0 | 51.2 | 54.9 | 50.0 |
| 2022-12-09 | 16.09 (+2.45) | 11.0 (-1.26) | 0.75 (+0.2) | 3129 | 5.6 | -1664 | 2.98 | 269 | 0.48 | 55886 | 51.5 | 52.0 | 54.0 | 47.8 |
| 2022-12-02 | 13.64 (+4.9) | 12.26 (+3.46) | 0.55 (+0.19) | 6459 | 2.79 | 4572 | 1.98 | 241 | 0.1 | 231443 | 51.2 | 35.4 | 54.4 | 34.75 |
| 2022-11-25 | 8.74 (-1.37) | 8.8 (0.0) | 0.36 (-0.08) | -1834 | 8.44 | 0 | 0.0 | -100 | 0.46 | 21717 | 35.1 | 36.85 | 38.0 | 35.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 10.11 (+1.44) | 8.8 (0.0) | 0.44 (+0.19) | 1887 | 12.16 | 0 | 0.0 | 254 | 1.64 | 15512 | 35.95 | 33.6 | 36.05 | 32.2 |
| 2022-11-11 | 8.67 (+0.37) | 8.8 (+0.31) | 0.25 (+0.01) | 341 | 2.02 | 400 | 2.37 | 11 | 0.07 | 16913 | 33.9 | 32.65 | 36.5 | 32.55 |
| 2022-11-04 | 8.3 (-0.77) | 8.49 (-0.6) | 0.24 (-0.05) | -777 | 5.27 | -790 | 5.36 | -73 | 0.5 | 14741 | 32.55 | 29.3 | 34.2 | 28.05 |
| 2022-10-28 | 9.07 (+0.61) | 9.09 (0.0) | 0.29 (-0.08) | 808 | 14.78 | 0 | 0.0 | -98 | 1.79 | 5467 | 28.7 | 30.45 | 30.95 | 28.45 |
| 2022-10-21 | 8.46 (+0.21) | 9.09 (-0.01) | 0.37 (0.0) | 280 | 4.55 | 0 | 0.0 | 0 | 0.0 | 6158 | 29.3 | 31.3 | 33.3 | 29.3 |
| 2022-10-14 | 8.25 (+0.46) | 9.1 (+0.01) | 0.37 (-0.08) | 632 | 7.12 | 0 | 0.0 | -108 | 1.22 | 8871 | 31.45 | 35.05 | 36.0 | 29.9 |
| 2022-10-07 | 7.79 (-0.85) | 9.09 (-0.01) | 0.45 (0.0) | -1111 | 13.58 | 0 | 0.0 | -5 | 0.06 | 8180 | 36.0 | 33.2 | 36.7 | 33.2 |
| 2022-09-30 | 8.64 (-0.04) | 9.1 (0.0) | 0.45 (+0.01) | -59 | 0.45 | 0 | 0.0 | 13 | 0.1 | 13139 | 34.1 | 36.0 | 37.4 | 31.3 |
| 2022-09-23 | 8.68 (-0.44) | 9.1 (+0.73) | 0.44 (+0.01) | -578 | 3.01 | 971 | 5.06 | 22 | 0.11 | 19179 | 37.55 | 38.15 | 41.45 | 36.9 |
| 2022-09-16 | 9.12 (-0.82) | 8.37 (+1.27) | 0.43 (+0.01) | -1080 | 4.7 | 1680 | 7.31 | 4 | 0.02 | 22992 | 38.55 | 37.8 | 40.3 | 35.9 |
| 2022-09-08 | 9.94 (+0.91) | 7.1 (+0.76) | 0.42 (+0.02) | 1197 | 5.99 | 1000 | 5.01 | 28 | 0.14 | 19969 | 36.45 | 37.9 | 40.4 | 32.65 |
| 2022-09-02 | 9.03 (+0.53) | 6.34 (0.0) | 0.4 (+0.01) | 707 | 7.06 | 0 | 0.0 | 17 | 0.17 | 10014 | 37.9 | 37.9 | 39.6 | 37.05 |
| 2022-08-26 | 8.5 (-0.14) | 6.34 (+0.38) | 0.39 (+0.05) | -195 | 1.11 | 500 | 2.85 | 69 | 0.39 | 17545 | 39.35 | 39.7 | 41.3 | 37.6 |
| 2022-08-19 | 8.64 (+0.7) | 5.96 (+0.78) | 0.34 (+0.11) | 1007 | 4.24 | 1039 | 4.38 | 141 | 0.59 | 23731 | 39.9 | 36.1 | 39.95 | 35.15 |
| 2022-08-12 | 7.94 (+1.79) | 5.18 (+2.91) | 0.23 (0.0) | 2389 | 5.76 | 3854 | 9.3 | 0 | 0.0 | 41442 | 36.05 | 32.5 | 37.5 | 31.2 |
| 2022-08-05 | 6.15 (+0.14) | 2.27 (+0.16) | 0.23 (0.0) | 193 | 1.31 | 207 | 1.41 | 0 | 0.0 | 14703 | 30.65 | 29.9 | 30.65 | 26.0 |
| 2022-07-29 | 6.01 (+0.06) | 2.11 (0.0) | 0.23 (0.0) | 69 | 0.32 | 0 | 0.0 | -2 | 0.01 | 21512 | 30.05 | 28.05 | 30.6 | 27.7 |
| 2022-07-22 | 5.95 (+0.96) | 2.11 (+0.22) | 0.23 (0.0) | 1274 | 9.02 | 300 | 2.12 | 2 | 0.01 | 14122 | 27.65 | 26.75 | 28.5 | 26.4 |
| 2022-07-15 | 4.99 (+1.36) | 1.89 (-0.97) | 0.23 (0.0) | 1847 | 5.79 | -1295 | 4.06 | 0 | 0.0 | 31918 | 26.25 | 26.2 | 29.5 | 25.8 |
| 2022-07-08 | 3.63 (-0.49) | 2.86 (+1.5) | 0.23 (0.0) | -362 | 1.0 | 1995 | 5.49 | 0 | 0.0 | 36350 | 27.0 | 23.8 | 28.4 | 22.6 |
| 2022-07-01 | 4.12 (+0.42) | 1.36 (+1.36) | 0.23 (0.0) | 556 | 2.97 | 1800 | 9.61 | 0 | 0.0 | 18723 | 23.5 | 18.25 | 24.05 | 18.0 |
| 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 | |||
| 2022-06-24 | 3.7 (-0.04) | 0.0 (0.0) | 0.23 (0.0) | -43 | 3.99 | 0 | 0.0 | 0 | 0.0 | 1077 | 17.7 | 18.9 | 18.9 | 17.25 |
| 2022-06-17 | 3.74 (-0.07) | 0.0 (0.0) | 0.23 (0.0) | -101 | 6.42 | 0 | 0.0 | 0 | 0.0 | 1572 | 18.9 | 19.5 | 20.0 | 18.8 |
| 2022-06-10 | 3.81 (+0.02) | 0.0 (0.0) | 0.23 (0.0) | 56 | 3.9 | 0 | 0.0 | 0 | 0.0 | 1437 | 19.7 | 19.25 | 20.2 | 18.9 |
| 2022-06-02 | 3.79 (+0.06) | 0.0 (0.0) | 0.23 (0.0) | 71 | 6.37 | 0 | 0.0 | 0 | 0.0 | 1114 | 19.25 | 19.2 | 19.9 | 18.9 |
| 2022-05-27 | 3.73 (-0.29) | 0.0 (0.0) | 0.23 (0.0) | -309 | 8.09 | 0 | 0.0 | 0 | 0.0 | 3820 | 18.9 | 20.2 | 20.85 | 18.5 |
| 2022-05-20 | 4.02 (+0.15) | 0.0 (0.0) | 0.23 (0.0) | 630 | 20.75 | 0 | 0.0 | 0 | 0.0 | 3036 | 19.75 | 18.75 | 19.85 | 18.7 |
| 2022-05-13 | 3.87 (-0.1) | 0.0 (0.0) | 0.23 (0.0) | 38 | 1.9 | 0 | 0.0 | 0 | 0.0 | 2001 | 18.6 | 19.05 | 19.55 | 18.35 |
| 2022-05-06 | 3.97 (+0.04) | 0.0 (0.0) | 0.23 (0.0) | 64 | 8.47 | 0 | 0.0 | 0 | 0.0 | 756 | 19.0 | 18.1 | 19.0 | 17.8 |
| 2022-04-29 | 3.93 (+0.05) | 0.0 (0.0) | 0.23 (0.0) | 80 | 4.76 | 0 | 0.0 | 0 | 0.0 | 1680 | 18.1 | 18.85 | 19.15 | 17.9 |
| 2022-04-22 | 3.88 (+0.15) | 0.0 (0.0) | 0.23 (0.0) | 311 | 7.99 | 0 | 0.0 | 0 | 0.0 | 3891 | 19.3 | 17.85 | 19.65 | 17.25 |
| 2022-04-15 | 3.73 (0.0) | 0.0 (0.0) | 0.23 (0.0) | -38 | 3.03 | 0 | 0.0 | 0 | 0.0 | 1254 | 18.0 | 18.2 | 18.55 | 17.85 |
| 2022-04-08 | 3.73 (-0.06) | 0.0 (0.0) | 0.23 (0.0) | -38 | 5.46 | 0 | 0.0 | 0 | 0.0 | 696 | 18.0 | 18.4 | 18.5 | 17.95 |
| 2022-04-01 | 3.79 (+0.14) | 0.0 (0.0) | 0.23 (0.0) | 214 | 17.95 | 0 | 0.0 | 0 | 0.0 | 1192 | 18.4 | 18.3 | 18.6 | 17.9 |
| 2022-03-25 | 3.65 (+0.11) | 0.0 (0.0) | 0.23 (0.0) | 181 | 21.68 | 0 | 0.0 | 0 | 0.0 | 835 | 18.1 | 17.9 | 18.2 | 17.8 |
| 2022-03-18 | 3.54 (+0.13) | 0.0 (0.0) | 0.23 (0.0) | 167 | 16.14 | 0 | 0.0 | 1 | 0.1 | 1035 | 18.0 | 17.85 | 18.0 | 17.55 |
| 2022-03-11 | 3.41 (+0.01) | 0.0 (0.0) | 0.23 (0.0) | 48 | 3.94 | 0 | 0.0 | 0 | 0.0 | 1219 | 17.6 | 17.8 | 17.8 | 16.5 |
| 2022-03-04 | 3.4 (+0.11) | 0.0 (0.0) | 0.23 (0.0) | 143 | 19.43 | 0 | 0.0 | 0 | 0.0 | 736 | 17.8 | 17.3 | 18.25 | 17.3 |
| 2022-02-25 | 3.29 (-0.09) | 0.0 (0.0) | 0.23 (0.0) | -170 | 11.24 | 0 | 0.0 | 0 | 0.0 | 1513 | 17.25 | 18.05 | 18.4 | 17.15 |
| 2022-02-18 | 3.38 (-0.14) | 0.0 (0.0) | 0.23 (0.0) | 202 | 16.32 | 0 | 0.0 | 0 | 0.0 | 1238 | 18.05 | 18.0 | 18.45 | 17.75 |
| 2022-02-11 | 3.52 (+0.23) | 0.0 (0.0) | 0.23 (0.0) | 191 | 21.88 | 0 | 0.0 | 1 | 0.11 | 873 | 18.3 | 17.3 | 18.85 | 17.3 |
| 2022-01-26 | 3.29 (-0.22) | 0.0 (0.0) | 0.23 (0.0) | 44 | 7.13 | 0 | 0.0 | 0 | 0.0 | 617 | 17.05 | 17.8 | 17.8 | 17.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 3.51 (+0.03) | 0.0 (0.0) | 0.23 (0.0) | 182 | 21.88 | 0 | 0.0 | 0 | 0.0 | 832 | 17.95 | 18.3 | 18.55 | 17.95 |
| 2022-01-14 | 3.48 (+0.14) | 0.0 (0.0) | 0.23 (0.0) | 49 | 5.02 | 0 | 0.0 | 0 | 0.0 | 976 | 18.15 | 18.55 | 18.85 | 17.9 |
| 2022-01-07 | 3.34 (-0.13) | 0.0 (0.0) | 0.23 (0.0) | -343 | 6.74 | 0 | 0.0 | 0 | 0.0 | 5086 | 18.55 | 20.3 | 20.95 | 18.35 |
| 2021-12-30 | 3.47 (+0.02) | 0.0 (0.0) | 0.23 (0.0) | 342 | 4.26 | 0 | 0.0 | 0 | 0.0 | 8019 | 20.1 | 18.55 | 20.35 | 18.55 |
| 2021-12-24 | 3.45 (+0.03) | 0.0 (0.0) | 0.23 (-0.01) | 162 | 24.81 | 0 | 0.0 | -3 | 0.46 | 653 | 18.55 | 18.25 | 18.75 | 18.1 |
| 2021-12-17 | 3.42 (+0.14) | 0.0 (0.0) | 0.24 (+0.01) | 145 | 12.05 | 0 | 0.0 | 3 | 0.25 | 1203 | 18.25 | 18.85 | 18.85 | 18.1 |
| 2021-12-10 | 3.28 (-0.37) | 0.0 (0.0) | 0.23 (0.0) | -320 | 4.62 | 0 | 0.0 | 0 | 0.0 | 6919 | 18.7 | 18.65 | 20.15 | 18.6 |
| 2021-12-03 | 3.65 (+0.26) | 0.0 (0.0) | 0.23 (0.0) | 368 | 23.77 | 0 | 0.0 | 0 | 0.0 | 1548 | 18.6 | 17.6 | 19.0 | 17.45 |
| 2021-11-26 | 3.39 (-0.23) | 0.0 (0.0) | 0.23 (0.0) | -285 | 4.75 | 0 | 0.0 | -1 | 0.02 | 6002 | 18.15 | 19.25 | 20.2 | 18.1 |
| 2021-11-19 | 3.62 (-0.22) | 0.0 (0.0) | 0.23 (0.0) | -189 | 1.56 | 0 | 0.0 | 0 | 0.0 | 12083 | 19.2 | 17.85 | 21.05 | 17.8 |
| 2021-11-12 | 3.84 (+0.05) | 0.0 (0.0) | 0.23 (0.0) | 61 | 4.04 | 0 | 0.0 | 0 | 0.0 | 1509 | 17.8 | 17.6 | 18.2 | 17.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.8 (+3.38) | 5.71 (-2.59) | 2.95 (-0.12) | 4093 | 5.61 | -3690 | 5.06 | -163 | 0.22 | 72902 | 356.0 | 482.5 | 489.0 | 353.0 |
| 2026-06-30 | 15.42 (+2.88) | 8.3 (-2.02) | 3.07 (+0.05) | 1859 | 1.92 | -2871 | 2.96 | 67 | 0.07 | 96995 | 474.0 | 622.0 | 691.0 | 445.0 |
| 2026-05-29 | 12.54 (-4.12) | 10.32 (-0.64) | 3.02 (-0.2) | -9059 | 6.87 | -909 | 0.69 | -276 | 0.21 | 131808 | 624.0 | 664.0 | 762.0 | 502.0 |
| 2026-04-30 | 16.66 (-2.68) | 10.96 (-1.47) | 3.22 (+0.19) | 8671 | 7.26 | -1795 | 1.5 | 311 | 0.26 | 119418 | 609.0 | 374.0 | 708.0 | 368.0 |
| 2026-03-31 | 19.34 (+0.48) | 12.43 (-2.55) | 3.03 (-0.49) | -731 | 0.28 | -3593 | 1.37 | -692 | 0.26 | 262239 | 341.5 | 400.0 | 504.0 | 336.0 |
| 2026-02-26 | 18.86 (+1.92) | 14.98 (+5.09) | 3.52 (-0.07) | 2156 | 0.69 | 7170 | 2.29 | -102 | 0.03 | 313149 | 421.5 | 315.0 | 443.5 | 301.0 |
| 2026-01-30 | 16.94 (-10.73) | 9.89 (+3.58) | 3.59 (-0.63) | -17763 | 3.35 | 4729 | 0.89 | -886 | 0.17 | 530590 | 316.0 | 329.0 | 341.0 | 263.0 |
| 2025-12-31 | 27.67 (+2.83) | 6.31 (+1.83) | 4.22 (+0.31) | 2690 | 0.43 | 2582 | 0.41 | 438 | 0.07 | 629161 | 325.5 | 242.5 | 331.5 | 227.5 |
| 2025-11-28 | 24.84 (+13.39) | 4.48 (+0.9) | 3.91 (+0.2) | 18922 | 6.08 | 1260 | 0.4 | 288 | 0.09 | 311140 | 235.5 | 204.0 | 245.0 | 185.5 |
| 2025-10-31 | 11.45 (+0.97) | 3.58 (-3.27) | 3.71 (-0.43) | -252 | 0.11 | -3572 | 1.59 | -608 | 0.27 | 224687 | 204.0 | 215.0 | 218.5 | 177.0 |
| 2025-09-30 | 10.48 (+2.4) | 6.85 (+1.65) | 4.14 (+0.46) | 3135 | 0.86 | 2323 | 0.64 | 645 | 0.18 | 363803 | 216.0 | 205.5 | 231.5 | 193.0 |
| 2025-08-29 | 8.08 (-4.32) | 5.2 (-2.95) | 3.68 (+0.32) | -9253 | 2.14 | -4149 | 0.96 | 454 | 0.11 | 431916 | 205.0 | 193.0 | 217.0 | 184.0 |
| 2025-07-31 | 12.4 (+3.48) | 8.15 (-0.29) | 3.36 (+0.17) | 3428 | 0.74 | -101 | 0.02 | 228 | 0.05 | 464463 | 197.5 | 181.0 | 206.0 | 176.5 |
| 2025-06-30 | 8.92 (-1.08) | 8.44 (+0.76) | 3.19 (0.0) | -1182 | 0.24 | 1066 | 0.21 | 14 | 0.0 | 498909 | 180.0 | 161.0 | 203.0 | 152.0 |
| 2025-05-29 | 10.0 (-0.86) | 7.68 (-1.24) | 3.19 (+0.1) | -2803 | 0.76 | -1740 | 0.47 | 139 | 0.04 | 367928 | 163.5 | 157.5 | 177.0 | 140.0 |
| 2025-04-30 | 10.86 (-6.45) | 8.92 (+2.82) | 3.09 (+0.17) | -8719 | 2.31 | 3216 | 0.85 | 244 | 0.06 | 376912 | 153.0 | 172.0 | 173.5 | 121.5 |
| 2025-03-31 | 17.31 (+6.55) | 6.1 (-5.81) | 2.92 (+0.66) | 12175 | 2.4 | -8186 | 1.61 | 924 | 0.18 | 507630 | 168.5 | 187.5 | 209.0 | 166.0 |
| 2025-02-27 | 10.76 (-3.14) | 11.91 (-4.79) | 2.26 (-0.88) | -6139 | 1.01 | -6749 | 1.11 | -1245 | 0.2 | 609151 | 192.0 | 227.5 | 264.5 | 189.5 |
| 2025-01-22 | 13.9 (+2.66) | 16.7 (+8.92) | 3.14 (-0.37) | 6093 | 1.28 | 12722 | 2.67 | -512 | 0.11 | 476176 | 242.5 | 190.0 | 242.5 | 186.5 |
| 2024-12-31 | 11.24 (-7.91) | 7.78 (+2.18) | 3.51 (+0.37) | -9867 | 1.71 | 3072 | 0.53 | 513 | 0.09 | 575415 | 188.0 | 185.0 | 219.0 | 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 | |||
| 2024-11-29 | 19.15 (+6.47) | 5.6 (+3.77) | 3.14 (+0.66) | 10847 | 2.59 | 5317 | 1.27 | 930 | 0.22 | 419119 | 185.0 | 137.0 | 187.5 | 136.0 |
| 2024-10-30 | 12.68 (+2.24) | 1.83 (+0.04) | 2.48 (-0.31) | 2381 | 0.54 | 640 | 0.14 | -426 | 0.1 | 442895 | 139.5 | 146.0 | 166.0 | 136.5 |
| 2024-09-30 | 10.44 (+3.75) | 1.79 (+1.79) | 2.79 (+0.36) | 598 | 0.13 | 1089 | 0.23 | 495 | 0.11 | 464909 | 144.5 | 118.0 | 159.5 | 99.8 |
| 2024-08-30 | 6.69 (-0.84) | 0.0 (-5.07) | 2.43 (+0.61) | 627 | 0.4 | -8595 | 5.5 | 862 | 0.55 | 156207 | 116.5 | 106.5 | 119.0 | 80.5 |
| 2024-07-31 | 7.53 (-0.42) | 5.07 (-2.35) | 1.82 (-0.23) | -594 | 0.82 | 1 | 0.0 | -331 | 0.46 | 72272 | 104.0 | 127.5 | 137.5 | 99.5 |
| 2024-06-28 | 7.95 (-0.33) | 7.42 (-0.41) | 2.05 (-0.07) | -1115 | 0.98 | -581 | 0.51 | -94 | 0.08 | 113562 | 126.5 | 132.5 | 151.5 | 122.5 |
| 2024-05-31 | 8.28 (-0.21) | 7.83 (+0.4) | 2.12 (+0.21) | -1318 | 0.85 | 580 | 0.38 | 299 | 0.19 | 154293 | 131.5 | 120.0 | 152.5 | 117.0 |
| 2024-04-30 | 8.49 (-0.81) | 7.43 (-0.74) | 1.91 (-0.05) | -145 | 0.19 | -1371 | 1.8 | -64 | 0.08 | 75985 | 121.5 | 124.5 | 132.5 | 108.0 |
| 2024-03-29 | 9.3 (-2.35) | 8.17 (-0.78) | 1.96 (-1.76) | -3369 | 2.47 | -1097 | 0.8 | -2481 | 1.82 | 136350 | 124.0 | 157.0 | 169.0 | 118.5 |
| 2024-02-29 | 11.65 (+5.25) | 8.95 (+0.24) | 3.72 (+0.48) | 8185 | 5.11 | 330 | 0.21 | 666 | 0.42 | 160292 | 156.0 | 143.0 | 174.0 | 143.0 |
| 2024-01-31 | 6.4 (-0.88) | 8.71 (+2.97) | 3.24 (-0.22) | -3690 | 2.11 | 2900 | 1.66 | -308 | 0.18 | 174548 | 144.0 | 141.5 | 157.0 | 134.5 |
| 2023-12-29 | 7.28 (-0.09) | 5.74 (-0.1) | 3.46 (-0.04) | -323 | 0.13 | 349 | 0.14 | 244 | 0.1 | 244087 | 144.0 | 170.5 | 192.0 | 141.5 |
| 2023-11-30 | 7.37 (+1.06) | 5.84 (-2.13) | 3.5 (+0.64) | 2511 | 1.6 | -2830 | 1.8 | 841 | 0.53 | 157337 | 174.0 | 158.0 | 186.0 | 156.0 |
| 2023-10-31 | 6.31 (-2.01) | 7.97 (+2.21) | 2.86 (0.0) | -2679 | 0.77 | 4071 | 1.17 | 1 | 0.0 | 346519 | 153.5 | 146.5 | 166.0 | 134.5 |
| 2023-09-28 | 8.32 (+1.56) | 5.76 (+3.43) | 2.86 (-1.12) | 1506 | 0.5 | 4544 | 1.52 | -1474 | 0.49 | 298838 | 143.0 | 158.0 | 182.0 | 122.0 |
| 2023-08-31 | 6.76 (-0.95) | 2.33 (-1.8) | 3.98 (+1.81) | -2126 | 0.95 | -2389 | 1.07 | 2385 | 1.06 | 224297 | 156.5 | 179.0 | 192.5 | 133.5 |
| 2023-07-31 | 7.71 (-3.61) | 4.13 (+3.69) | 2.17 (+0.55) | -4474 | 1.23 | 4988 | 1.38 | 737 | 0.2 | 362295 | 179.0 | 108.0 | 214.0 | 105.5 |
| 2023-06-30 | 11.32 (+3.91) | 0.44 (-1.9) | 1.62 (-0.03) | 7231 | 1.2 | -2520 | 0.42 | -37 | 0.01 | 604509 | 104.5 | 57.6 | 105.0 | 57.3 |
| 2023-05-31 | 7.41 (+3.58) | 2.34 (+0.06) | 1.65 (+0.59) | 338 | 0.11 | 83 | 0.03 | 768 | 0.25 | 303917 | 57.6 | 51.0 | 59.8 | 43.1 |
| 2023-04-28 | 3.83 (-2.05) | 2.28 (+0.44) | 1.06 (-0.24) | -1713 | 0.53 | 590 | 0.18 | -307 | 0.09 | 324087 | 50.8 | 51.5 | 63.6 | 47.1 |
| 2023-03-31 | 5.88 (+0.34) | 1.84 (+1.74) | 1.3 (+0.41) | 424 | 0.19 | 2289 | 1.05 | 534 | 0.24 | 218108 | 51.5 | 47.6 | 53.3 | 42.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 5.54 (-1.49) | 0.1 (-1.84) | 0.89 (-0.62) | -2467 | 0.75 | -2449 | 0.74 | -821 | 0.25 | 328899 | 47.6 | 49.5 | 56.7 | 46.9 |
| 2023-01-31 | 7.03 (-8.08) | 1.94 (-7.23) | 1.51 (+0.99) | -11370 | 5.07 | -9563 | 4.27 | 1317 | 0.59 | 224148 | 49.4 | 39.85 | 50.0 | 38.85 |
| 2022-12-30 | 15.11 (+2.09) | 9.17 (-0.17) | 0.52 (+0.09) | 2459 | 0.89 | -221 | 0.08 | 123 | 0.04 | 276587 | 39.8 | 47.45 | 54.9 | 39.55 |
| 2022-11-30 | 13.02 (+3.8) | 9.34 (+0.42) | 0.43 (+0.19) | 5062 | 3.07 | 554 | 0.34 | 249 | 0.15 | 164717 | 46.65 | 28.7 | 46.65 | 28.05 |
| 2022-10-31 | 9.22 (+0.58) | 8.92 (-0.18) | 0.24 (-0.21) | 813 | 2.76 | -231 | 0.78 | -284 | 0.96 | 29460 | 29.3 | 33.2 | 36.7 | 28.45 |
| 2022-09-30 | 8.64 (+0.01) | 9.1 (+2.76) | 0.45 (+0.05) | 12 | 0.02 | 3651 | 4.62 | 67 | 0.08 | 79069 | 34.1 | 37.1 | 41.45 | 31.3 |
| 2022-08-31 | 8.63 (+2.62) | 6.34 (+4.23) | 0.4 (+0.17) | 3569 | 3.44 | 5600 | 5.4 | 227 | 0.22 | 103649 | 39.0 | 29.9 | 41.3 | 26.0 |
| 2022-07-29 | 6.01 (+2.05) | 2.11 (+1.09) | 0.23 (0.0) | 3048 | 2.74 | 1450 | 1.3 | 0 | 0.0 | 111256 | 30.05 | 23.1 | 30.6 | 22.05 |
| 2022-06-30 | 3.96 (+0.18) | 1.02 (+1.02) | 0.23 (0.0) | 260 | 1.6 | 1350 | 8.3 | 0 | 0.0 | 16267 | 22.6 | 19.05 | 22.65 | 17.25 |
| 2022-05-31 | 3.78 (-0.15) | 0.0 (0.0) | 0.23 (0.0) | 482 | 4.86 | 0 | 0.0 | 0 | 0.0 | 9921 | 18.95 | 18.1 | 20.85 | 17.8 |
| 2022-04-29 | 3.93 (+0.15) | 0.0 (0.0) | 0.23 (0.0) | 342 | 4.45 | 0 | 0.0 | 0 | 0.0 | 7694 | 18.1 | 18.15 | 19.65 | 17.25 |
| 2022-03-31 | 3.78 (+0.49) | 0.0 (0.0) | 0.23 (0.0) | 726 | 14.98 | 0 | 0.0 | 1 | 0.02 | 4846 | 18.15 | 17.3 | 18.6 | 16.5 |
| 2022-02-25 | 3.29 (0.0) | 0.0 (0.0) | 0.23 (0.0) | 223 | 6.15 | 0 | 0.0 | 1 | 0.03 | 3625 | 17.25 | 17.3 | 18.85 | 17.15 |
| 2022-01-26 | 3.29 (-0.18) | 0.0 (0.0) | 0.23 (0.0) | -68 | 0.91 | 0 | 0.0 | 0 | 0.0 | 7512 | 17.05 | 20.3 | 20.95 | 17.0 |
| 2021-12-30 | 3.47 (-0.1) | 0.0 (0.0) | 0.23 (0.0) | 465 | 2.64 | 0 | 0.0 | 0 | 0.0 | 17636 | 20.1 | 18.7 | 20.35 | 18.1 |
| 2021-11-30 | 3.57 (0.0) | 0.0 (0.0) | 0.23 (0.0) | 134 | 0.62 | 0 | 0.0 | -1 | 0.0 | 21488 | 18.7 | 17.6 | 21.05 | 17.15 |
| 2021-10-29 | 3.57 (+0.2) | 0.0 (0.0) | 0.23 (0.0) | 637 | 13.33 | 0 | 0.0 | 0 | 0.0 | 4778 | 17.6 | 18.1 | 18.35 | 16.0 |
| 2021-09-30 | 3.37 (+0.2) | 0.0 (0.0) | 0.23 (0.0) | 665 | 11.39 | 0 | 0.0 | 1 | 0.02 | 5839 | 18.15 | 18.1 | 18.6 | 16.8 |
| 2021-08-31 | 3.17 () | 0.0 () | 0.23 () | 282 | 5.31 | 0 | 0.0 | 0 | 0.0 | 5307 | 17.8 | 19.65 | 19.75 | 17.5 |