- 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 | 3.78 (-0.13) | 0.13 (0.0) | 0.13 (-0.02) | -117 | 17.75 | 0 | 0.0 | -20 | 3.03 | 659 | 115.0 | 120.5 | 121.0 | 115.0 |
| 2026-07-16 | 3.91 (-0.09) | 0.13 (0.0) | 0.15 (+0.01) | -185 | 41.86 | 0 | 0.0 | 6 | 1.36 | 442 | 121.5 | 125.0 | 125.0 | 121.5 |
| 2026-07-15 | 4.0 (0.0) | 0.13 (0.0) | 0.14 (-0.01) | -64 | 11.43 | 0 | 0.0 | -3 | 0.54 | 560 | 126.0 | 129.0 | 129.0 | 122.5 |
| 2026-07-14 | 4.0 (+0.15) | 0.13 (0.0) | 0.15 (+0.01) | 18 | 1.93 | 0 | 0.0 | 5 | 0.54 | 934 | 126.0 | 126.5 | 129.0 | 121.5 |
| 2026-07-13 | 3.85 (+0.02) | 0.13 (0.0) | 0.14 (-0.01) | 10 | 1.89 | 0 | 0.0 | -4 | 0.76 | 529 | 126.0 | 124.5 | 126.5 | 123.0 |
| 2026-07-09 | 3.83 (-0.12) | 0.13 (0.0) | 0.15 (0.0) | 5 | 1.54 | 0 | 0.0 | -1 | 0.31 | 324 | 123.0 | 124.5 | 125.5 | 122.0 |
| 2026-07-08 | 3.95 (-0.04) | 0.13 (-0.01) | 0.15 (0.0) | 40 | 10.05 | -1 | 0.25 | 1 | 0.25 | 398 | 124.0 | 124.5 | 126.5 | 123.5 |
| 2026-07-07 | 3.99 (+0.06) | 0.14 (0.0) | 0.15 (+0.01) | 92 | 13.09 | 0 | 0.0 | 8 | 1.14 | 703 | 124.5 | 129.5 | 129.5 | 124.0 |
| 2026-07-06 | 3.93 (+0.17) | 0.14 (0.0) | 0.14 (0.0) | 155 | 12.12 | 0 | 0.0 | 1 | 0.08 | 1279 | 129.5 | 131.0 | 133.0 | 129.0 |
| 2026-07-03 | 3.76 (+0.04) | 0.14 (0.0) | 0.14 (0.0) | 92 | 7.22 | 0 | 0.0 | -3 | 0.24 | 1275 | 127.5 | 124.5 | 131.5 | 123.5 |
| 2026-07-02 | 3.72 (-0.34) | 0.14 (+0.01) | 0.14 (+0.01) | -91 | 20.45 | 5 | 1.12 | 11 | 2.47 | 445 | 123.0 | 124.5 | 127.5 | 123.0 |
| 2026-07-01 | 4.06 (+0.19) | 0.13 (0.0) | 0.13 (0.0) | 175 | 16.43 | 0 | 0.0 | 2 | 0.19 | 1065 | 124.0 | 128.0 | 130.0 | 123.5 |
| 2026-06-30 | 3.87 (+0.55) | 0.13 (0.0) | 0.13 (+0.01) | 448 | 30.25 | 0 | 0.0 | 5 | 0.34 | 1481 | 126.5 | 122.0 | 130.0 | 121.0 |
| 2026-06-29 | 3.32 (-0.02) | 0.13 (0.0) | 0.12 (0.0) | -49 | 8.38 | 0 | 0.0 | 4 | 0.68 | 585 | 120.5 | 117.5 | 123.0 | 117.5 |
| 2026-06-26 | 3.34 (-0.04) | 0.13 (0.0) | 0.12 (0.0) | -71 | 14.67 | 5 | 1.03 | -2 | 0.41 | 484 | 117.0 | 117.5 | 119.0 | 115.0 |
| 2026-06-25 | 3.38 (-0.02) | 0.13 (+0.01) | 0.12 (0.0) | -17 | 5.61 | 0 | 0.0 | -5 | 1.65 | 303 | 117.5 | 119.5 | 119.5 | 116.0 |
| 2026-06-24 | 3.4 (-0.1) | 0.12 (-0.01) | 0.12 (0.0) | -111 | 36.39 | 0 | 0.0 | 3 | 0.98 | 305 | 119.0 | 119.0 | 120.0 | 117.0 |
| 2026-06-23 | 3.5 (-0.11) | 0.13 (+0.01) | 0.12 (-0.13) | -161 | 20.85 | 5 | 0.65 | -117 | 15.16 | 772 | 119.5 | 125.0 | 125.5 | 119.0 |
| 2026-06-22 | 3.61 (+0.04) | 0.12 (0.0) | 0.25 (+0.14) | -107 | 9.49 | -1 | 0.09 | 122 | 10.83 | 1127 | 125.0 | 117.0 | 125.0 | 117.0 |
| 2026-06-18 | 3.57 (+0.01) | 0.12 (0.0) | 0.11 (-0.01) | 6 | 2.13 | 0 | 0.0 | -2 | 0.71 | 282 | 114.0 | 114.0 | 115.0 | 113.0 |
| 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 | 3.56 (-0.03) | 0.12 (0.0) | 0.12 (0.0) | -16 | 6.3 | 0 | 0.0 | -3 | 1.18 | 254 | 114.0 | 111.5 | 114.0 | 111.5 |
| 2026-06-16 | 3.59 (-0.05) | 0.12 (0.0) | 0.12 (0.0) | -61 | 24.4 | -1 | 0.4 | -1 | 0.4 | 250 | 112.5 | 115.0 | 115.5 | 112.5 |
| 2026-06-15 | 3.64 (-0.07) | 0.12 (0.0) | 0.12 (-0.01) | -33 | 8.51 | 0 | 0.0 | -6 | 1.55 | 388 | 114.5 | 115.5 | 115.5 | 113.0 |
| 2026-06-12 | 3.71 (-0.02) | 0.12 (0.0) | 0.13 (0.0) | -24 | 6.84 | 0 | 0.0 | -4 | 1.14 | 351 | 113.5 | 113.5 | 116.0 | 113.0 |
| 2026-06-11 | 3.73 (0.0) | 0.12 (0.0) | 0.13 (-0.01) | -33 | 7.8 | 0 | 0.0 | -4 | 0.95 | 423 | 112.5 | 113.0 | 113.5 | 110.5 |
| 2026-06-10 | 3.73 (-0.08) | 0.12 (0.0) | 0.14 (-0.01) | -68 | 15.32 | 0 | 0.0 | -12 | 2.7 | 444 | 113.0 | 117.0 | 118.5 | 113.0 |
| 2026-06-09 | 3.81 (-0.06) | 0.12 (0.0) | 0.15 (0.0) | -47 | 10.44 | 2 | 0.44 | -6 | 1.33 | 450 | 117.0 | 116.5 | 118.0 | 116.0 |
| 2026-06-08 | 3.87 (-0.09) | 0.12 (0.0) | 0.15 (-0.02) | -107 | 18.17 | 0 | 0.0 | -14 | 2.38 | 589 | 116.0 | 111.0 | 116.0 | 111.0 |
| 2026-06-05 | 3.96 (-0.09) | 0.12 (0.0) | 0.17 (-0.01) | -88 | 19.78 | -1 | 0.22 | -5 | 1.12 | 445 | 121.5 | 123.5 | 124.0 | 120.5 |
| 2026-06-04 | 4.05 (+0.02) | 0.12 (0.0) | 0.18 (0.0) | 18 | 5.34 | 0 | 0.0 | -3 | 0.89 | 337 | 123.0 | 123.0 | 125.0 | 122.5 |
| 2026-06-03 | 4.03 (+0.19) | 0.12 (0.0) | 0.18 (0.0) | 207 | 46.1 | 0 | 0.0 | 0 | 0.0 | 449 | 124.5 | 123.5 | 124.5 | 122.5 |
| 2026-06-02 | 3.84 (-0.15) | 0.12 (0.0) | 0.18 (0.0) | -241 | 37.48 | 0 | 0.0 | -4 | 0.62 | 643 | 123.5 | 126.5 | 126.5 | 122.0 |
| 2026-06-01 | 3.99 (-0.03) | 0.12 (0.0) | 0.18 (0.0) | 23 | 4.47 | -1 | 0.19 | 1 | 0.19 | 515 | 126.5 | 127.5 | 128.0 | 126.0 |
| 2026-05-29 | 4.02 (-0.03) | 0.12 (0.0) | 0.18 (0.0) | -27 | 5.74 | 0 | 0.0 | -2 | 0.43 | 470 | 126.0 | 123.5 | 126.5 | 123.0 |
| 2026-05-28 | 4.05 (-0.05) | 0.12 (0.0) | 0.18 (-0.01) | -89 | 15.86 | -1 | 0.18 | -7 | 1.25 | 561 | 122.5 | 125.5 | 126.5 | 121.0 |
| 2026-05-27 | 4.1 (+0.08) | 0.12 (0.0) | 0.19 (0.0) | -47 | 8.69 | 0 | 0.0 | 5 | 0.92 | 541 | 125.0 | 125.0 | 127.0 | 124.5 |
| 2026-05-26 | 4.02 (-0.06) | 0.12 (0.0) | 0.19 (0.0) | -83 | 18.86 | -1 | 0.23 | -4 | 0.91 | 440 | 125.0 | 128.0 | 128.5 | 125.0 |
| 2026-05-25 | 4.08 (-0.07) | 0.12 (0.0) | 0.19 (0.0) | -74 | 10.77 | 0 | 0.0 | -3 | 0.44 | 687 | 128.0 | 130.0 | 130.5 | 127.5 |
| 2026-05-22 | 4.15 (-0.13) | 0.12 (0.0) | 0.19 (-0.03) | -129 | 20.87 | 0 | 0.0 | -23 | 3.72 | 618 | 128.0 | 125.5 | 128.0 | 125.5 |
| 2026-05-21 | 4.28 (+0.02) | 0.12 (+0.01) | 0.22 (0.0) | 80 | 18.6 | 9 | 2.09 | -4 | 0.93 | 430 | 124.5 | 124.0 | 126.5 | 123.5 |
| 2026-05-20 | 4.26 (-0.04) | 0.11 (0.0) | 0.22 (-0.01) | -34 | 10.93 | 0 | 0.0 | -3 | 0.96 | 311 | 122.5 | 121.5 | 125.0 | 121.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 4.3 (-0.12) | 0.11 (0.0) | 0.23 (-0.01) | -108 | 20.89 | 3 | 0.58 | -12 | 2.32 | 517 | 122.0 | 124.0 | 126.0 | 122.0 |
| 2026-05-18 | 4.42 (-0.01) | 0.11 (0.0) | 0.24 (-0.01) | 7 | 1.59 | -2 | 0.45 | -5 | 1.14 | 440 | 123.5 | 124.0 | 125.0 | 123.0 |
| 2026-05-15 | 4.43 (+0.12) | 0.11 (0.0) | 0.25 (0.0) | 86 | 16.29 | 0 | 0.0 | -6 | 1.14 | 528 | 125.5 | 126.0 | 129.0 | 125.5 |
| 2026-05-14 | 4.31 (-0.08) | 0.11 (0.0) | 0.25 (-0.01) | -154 | 33.55 | 0 | 0.0 | -9 | 1.96 | 459 | 126.0 | 127.0 | 128.0 | 125.0 |
| 2026-05-13 | 4.39 (-0.18) | 0.11 (0.0) | 0.26 (-0.01) | -141 | 23.42 | 2 | 0.33 | -12 | 1.99 | 602 | 127.0 | 127.0 | 130.0 | 126.0 |
| 2026-05-12 | 4.57 (-0.17) | 0.11 (0.0) | 0.27 (-0.02) | -27 | 3.09 | -1 | 0.11 | -15 | 1.72 | 873 | 129.0 | 131.5 | 131.5 | 128.0 |
| 2026-05-11 | 4.74 (-0.63) | 0.11 (0.0) | 0.29 (-0.05) | -582 | 37.5 | 2 | 0.13 | -44 | 2.84 | 1552 | 131.5 | 136.5 | 136.5 | 130.0 |
| 2026-05-08 | 5.37 (+0.17) | 0.11 (0.0) | 0.34 (+0.02) | 174 | 14.61 | -1 | 0.08 | 17 | 1.43 | 1191 | 139.0 | 137.0 | 142.0 | 136.5 |
| 2026-05-07 | 5.2 (+0.17) | 0.11 (0.0) | 0.32 (0.0) | 163 | 22.0 | -1 | 0.13 | -4 | 0.54 | 741 | 136.5 | 136.0 | 137.0 | 133.0 |
| 2026-05-06 | 5.03 (-0.08) | 0.11 (0.0) | 0.32 (-0.01) | -71 | 13.95 | 1 | 0.2 | -7 | 1.38 | 509 | 134.0 | 139.5 | 139.5 | 133.0 |
| 2026-05-05 | 5.11 (-0.01) | 0.11 (0.0) | 0.33 (0.0) | 87 | 24.17 | 1 | 0.28 | 6 | 1.67 | 360 | 137.5 | 134.5 | 137.5 | 134.5 |
| 2026-05-04 | 5.12 (+0.16) | 0.11 (0.0) | 0.33 (+0.03) | 144 | 18.63 | 0 | 0.0 | 25 | 3.23 | 773 | 135.5 | 133.0 | 139.0 | 133.0 |
| 2026-04-30 | 4.96 (+0.01) | 0.11 (0.0) | 0.3 (0.0) | -1 | 0.27 | -1 | 0.27 | 1 | 0.27 | 368 | 131.5 | 133.5 | 133.5 | 131.0 |
| 2026-04-29 | 4.95 (-0.18) | 0.11 (0.0) | 0.3 (0.0) | -101 | 30.33 | 0 | 0.0 | -1 | 0.3 | 333 | 132.5 | 132.5 | 133.5 | 131.5 |
| 2026-04-28 | 5.13 (-0.1) | 0.11 (0.0) | 0.3 (0.0) | -128 | 19.63 | -1 | 0.15 | -4 | 0.61 | 652 | 132.0 | 136.0 | 136.0 | 132.0 |
| 2026-04-27 | 5.23 (+0.21) | 0.11 (0.0) | 0.3 (0.0) | 135 | 13.6 | -2 | 0.2 | -3 | 0.3 | 993 | 136.5 | 138.0 | 138.0 | 133.0 |
| 2026-04-24 | 5.02 (-0.27) | 0.11 (-0.01) | 0.3 (-0.03) | -123 | 12.99 | -1 | 0.11 | -21 | 2.22 | 947 | 138.0 | 143.5 | 144.0 | 136.5 |
| 2026-04-23 | 5.29 (+0.16) | 0.12 (0.0) | 0.33 (+0.03) | 167 | 6.13 | -1 | 0.04 | 26 | 0.95 | 2725 | 142.0 | 147.0 | 150.0 | 135.5 |
| 2026-04-22 | 5.13 (-0.07) | 0.12 (0.0) | 0.3 (+0.01) | 155 | 12.69 | -1 | 0.08 | 6 | 0.49 | 1221 | 143.0 | 142.5 | 146.0 | 142.0 |
| 2026-04-21 | 5.2 (+0.2) | 0.12 (0.0) | 0.29 (+0.01) | 290 | 15.39 | -2 | 0.11 | 11 | 0.58 | 1884 | 142.5 | 144.0 | 149.0 | 142.5 |
| 2026-04-20 | 5.0 (-0.75) | 0.12 (+0.12) | 0.28 (+0.01) | -820 | 13.87 | -1 | 0.02 | 13 | 0.22 | 5912 | 143.5 | 148.0 | 153.0 | 142.0 |
| 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 | 5.75 (+1.11) | 0.0 (0.0) | 0.27 (+0.09) | 1052 | 22.82 | 0 | 0.0 | 74 | 1.6 | 4611 | 144.5 | 134.0 | 144.5 | 133.5 |
| 2026-04-16 | 4.64 (+0.15) | 0.0 (0.0) | 0.18 (-0.01) | 132 | 13.89 | -2 | 0.21 | -1 | 0.11 | 950 | 131.5 | 130.0 | 135.5 | 130.0 |
| 2026-04-15 | 4.49 (+0.13) | 0.0 (0.0) | 0.19 (-0.02) | 87 | 12.65 | -1 | 0.15 | -20 | 2.91 | 688 | 130.0 | 133.0 | 133.5 | 130.0 |
| 2026-04-14 | 4.36 (+0.09) | 0.0 (0.0) | 0.21 (+0.05) | 10 | 0.85 | 0 | 0.0 | 45 | 3.84 | 1171 | 131.0 | 129.5 | 133.5 | 129.0 |
| 2026-04-13 | 4.27 (+0.21) | 0.0 (0.0) | 0.16 (+0.03) | 138 | 8.72 | 0 | 0.0 | 29 | 1.83 | 1583 | 128.0 | 118.0 | 129.0 | 118.0 |
| 2026-04-10 | 4.06 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 22 | 4.99 | 0 | 0.0 | -5 | 1.13 | 441 | 117.5 | 118.0 | 119.0 | 116.5 |
| 2026-04-09 | 4.05 (+0.24) | 0.0 (0.0) | 0.13 (-0.01) | 145 | 22.91 | -2 | 0.32 | -7 | 1.11 | 633 | 116.5 | 118.5 | 118.5 | 115.0 |
| 2026-04-08 | 3.81 (-0.08) | 0.0 (0.0) | 0.14 (-0.02) | -89 | 10.31 | -5 | 0.58 | -16 | 1.85 | 863 | 116.5 | 113.0 | 117.0 | 113.0 |
| 2026-04-07 | 3.89 (+0.14) | 0.0 (0.0) | 0.16 (-0.01) | -147 | 8.65 | 0 | 0.0 | -11 | 0.65 | 1699 | 112.0 | 110.5 | 117.0 | 110.5 |
| 2026-04-02 | 3.75 (-0.08) | 0.0 (0.0) | 0.17 (-0.01) | -302 | 34.59 | 0 | 0.0 | -8 | 0.92 | 873 | 122.5 | 127.5 | 128.0 | 122.0 |
| 2026-04-01 | 3.83 (-0.02) | 0.0 (0.0) | 0.18 (0.0) | -45 | 15.25 | 0 | 0.0 | 1 | 0.34 | 295 | 127.0 | 128.5 | 129.5 | 127.0 |
| 2026-03-31 | 3.85 (-0.37) | 0.0 (0.0) | 0.18 (-0.02) | -200 | 27.86 | -140 | 19.5 | -19 | 2.65 | 718 | 127.0 | 132.5 | 132.5 | 127.0 |
| 2026-03-30 | 4.22 (-0.02) | 0.0 (0.0) | 0.2 (-0.01) | 34 | 7.39 | 0 | 0.0 | -8 | 1.74 | 460 | 131.5 | 130.5 | 132.5 | 129.0 |
| 2026-03-27 | 4.24 (+0.12) | 0.0 (0.0) | 0.21 (0.0) | 91 | 10.91 | -1 | 0.12 | 1 | 0.12 | 834 | 135.0 | 130.5 | 135.0 | 129.5 |
| 2026-03-26 | 4.12 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -47 | 8.32 | 0 | 0.0 | 0 | 0.0 | 565 | 132.5 | 135.5 | 138.0 | 132.0 |
| 2026-03-25 | 4.13 (+0.11) | 0.0 (0.0) | 0.21 (+0.01) | 92 | 31.62 | 0 | 0.0 | 9 | 3.09 | 291 | 135.0 | 135.0 | 136.0 | 134.0 |
| 2026-03-24 | 4.02 (-0.05) | 0.0 (0.0) | 0.2 (0.0) | -38 | 6.74 | -3 | 0.53 | -5 | 0.89 | 564 | 132.5 | 134.5 | 134.5 | 130.5 |
| 2026-03-23 | 4.07 (-0.05) | 0.0 (0.0) | 0.2 (-0.02) | -59 | 5.94 | 0 | 0.0 | -15 | 1.51 | 994 | 132.0 | 132.0 | 138.5 | 131.5 |
| 2026-03-20 | 4.12 (-0.11) | 0.0 (0.0) | 0.22 (+0.01) | -137 | 18.82 | -1 | 0.14 | 10 | 1.37 | 728 | 135.5 | 133.5 | 137.5 | 133.0 |
| 2026-03-19 | 4.23 (-0.06) | 0.0 (0.0) | 0.21 (0.0) | -118 | 25.38 | -3 | 0.65 | -5 | 1.08 | 465 | 133.0 | 134.5 | 135.5 | 133.0 |
| 2026-03-18 | 4.29 (+0.1) | 0.0 (0.0) | 0.21 (0.0) | 84 | 16.94 | -1 | 0.2 | 2 | 0.4 | 496 | 135.5 | 135.5 | 136.5 | 134.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 4.19 (+0.05) | 0.0 (0.0) | 0.21 (-0.01) | 36 | 8.24 | -1 | 0.23 | -6 | 1.37 | 437 | 134.0 | 135.0 | 136.0 | 134.0 |
| 2026-03-16 | 4.14 (-0.02) | 0.0 (0.0) | 0.22 (-0.02) | 1 | 0.22 | -50 | 10.94 | -15 | 3.28 | 457 | 135.0 | 136.0 | 136.5 | 133.5 |
| 2026-03-13 | 4.16 (-0.33) | 0.0 (-0.04) | 0.24 (-0.05) | -160 | 22.19 | -101 | 14.01 | -47 | 6.52 | 721 | 133.5 | 137.0 | 137.0 | 132.5 |
| 2026-03-12 | 4.49 (-0.07) | 0.04 (0.0) | 0.29 (-0.04) | -45 | 9.74 | 0 | 0.0 | -40 | 8.66 | 462 | 135.5 | 136.5 | 137.5 | 134.5 |
| 2026-03-11 | 4.56 (+0.24) | 0.04 (0.0) | 0.33 (-0.01) | 314 | 42.43 | 0 | 0.0 | -8 | 1.08 | 740 | 136.0 | 132.0 | 137.0 | 132.0 |
| 2026-03-10 | 4.32 (+0.06) | 0.04 (0.0) | 0.34 (-0.13) | 29 | 3.39 | -1 | 0.12 | -121 | 14.14 | 856 | 131.5 | 134.5 | 135.0 | 130.5 |
| 2026-03-09 | 4.26 (-0.16) | 0.04 (0.0) | 0.47 (-0.07) | -396 | 28.84 | 0 | 0.0 | -65 | 4.73 | 1373 | 133.0 | 134.5 | 134.5 | 129.0 |
| 2026-03-06 | 4.42 (-0.15) | 0.04 (0.0) | 0.54 (+0.01) | 22 | 2.71 | 0 | 0.0 | 8 | 0.99 | 812 | 138.5 | 137.5 | 143.0 | 135.5 |
| 2026-03-05 | 4.57 (+0.15) | 0.04 (0.0) | 0.53 (-0.07) | 147 | 17.29 | 0 | 0.0 | -56 | 6.59 | 850 | 139.5 | 141.0 | 142.0 | 137.5 |
| 2026-03-04 | 4.42 (-0.31) | 0.04 (+0.01) | 0.6 (+0.01) | -347 | 15.09 | 12 | 0.52 | 3 | 0.13 | 2300 | 137.5 | 147.5 | 147.5 | 136.5 |
| 2026-03-03 | 4.73 (+0.5) | 0.03 (0.0) | 0.59 (+0.05) | 439 | 17.26 | 0 | 0.0 | 45 | 1.77 | 2544 | 145.0 | 142.0 | 150.0 | 140.0 |
| 2026-03-02 | 4.23 (-0.66) | 0.03 (+0.02) | 0.54 (-0.03) | -551 | 29.05 | 16 | 0.84 | -24 | 1.27 | 1897 | 140.5 | 154.0 | 154.0 | 140.5 |
| 2026-02-26 | 4.89 (+0.07) | 0.01 (+0.01) | 0.57 (-0.08) | 222 | 24.72 | 10 | 1.11 | -73 | 8.13 | 898 | 144.0 | 146.0 | 147.0 | 140.5 |
| 2026-02-25 | 4.82 (+0.23) | 0.0 (0.0) | 0.65 (+0.04) | 401 | 34.04 | 0 | 0.0 | 38 | 3.23 | 1178 | 145.5 | 144.5 | 146.5 | 142.0 |
| 2026-02-24 | 4.59 (+0.37) | 0.0 (0.0) | 0.61 (+0.02) | 266 | 25.7 | 1 | 0.1 | 13 | 1.26 | 1035 | 143.0 | 139.0 | 145.0 | 138.5 |
| 2026-02-23 | 4.22 (+0.38) | 0.0 (0.0) | 0.59 (+0.05) | 325 | 29.44 | 0 | 0.0 | 47 | 4.26 | 1104 | 139.5 | 137.5 | 141.5 | 137.5 |
| 2026-02-11 | 3.84 (+0.09) | 0.0 (0.0) | 0.54 (+0.06) | 19 | 2.92 | 0 | 0.0 | 60 | 9.23 | 650 | 133.5 | 130.5 | 134.5 | 130.5 |
| 2026-02-10 | 3.75 (-0.07) | 0.0 (0.0) | 0.48 (-0.02) | -27 | 6.96 | 0 | 0.0 | -21 | 5.41 | 388 | 130.0 | 131.5 | 131.5 | 129.0 |
| 2026-02-09 | 3.82 (-0.1) | 0.0 (0.0) | 0.5 (+0.04) | -90 | 21.74 | 0 | 0.0 | 39 | 9.42 | 414 | 131.0 | 133.0 | 134.0 | 131.0 |
| 2026-02-06 | 3.92 (+0.06) | 0.0 (0.0) | 0.46 (-0.02) | 31 | 3.69 | 0 | 0.0 | -25 | 2.98 | 839 | 131.0 | 133.0 | 134.5 | 130.0 |
| 2026-02-05 | 3.86 (-0.29) | 0.0 (0.0) | 0.48 (-0.05) | -559 | 43.6 | 0 | 0.0 | -45 | 3.51 | 1282 | 136.0 | 142.0 | 142.0 | 135.5 |
| 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 | |||
| 2026-02-04 | 4.15 (-0.16) | 0.0 (0.0) | 0.53 (+0.05) | -347 | 17.5 | 0 | 0.0 | 51 | 2.57 | 1983 | 143.0 | 138.0 | 145.0 | 137.0 |
| 2026-02-03 | 4.31 (-0.1) | 0.0 (0.0) | 0.48 (+0.01) | 53 | 4.36 | 0 | 0.0 | 5 | 0.41 | 1216 | 137.5 | 138.0 | 140.5 | 135.5 |
| 2026-02-02 | 4.41 (+0.01) | 0.0 (0.0) | 0.47 (-0.03) | 34 | 5.7 | 0 | 0.0 | -23 | 3.86 | 596 | 134.5 | 137.0 | 137.0 | 132.5 |
| 2026-01-30 | 4.4 (-0.04) | 0.0 (0.0) | 0.5 (-0.06) | -51 | 6.23 | 0 | 0.0 | -55 | 6.72 | 818 | 137.0 | 143.0 | 143.0 | 136.0 |
| 2026-01-29 | 4.44 (-0.06) | 0.0 (0.0) | 0.56 (+0.01) | -23 | 2.45 | 0 | 0.0 | 7 | 0.75 | 939 | 143.0 | 141.0 | 147.0 | 139.5 |
| 2026-01-28 | 4.5 (+0.09) | 0.0 (0.0) | 0.55 (-0.03) | 104 | 14.34 | 0 | 0.0 | -31 | 4.28 | 725 | 140.5 | 143.0 | 143.0 | 140.0 |
| 2026-01-27 | 4.41 (-0.1) | 0.0 (0.0) | 0.58 (-0.17) | -20 | 1.74 | 0 | 0.0 | -153 | 13.33 | 1148 | 143.0 | 148.5 | 148.5 | 142.0 |
| 2026-01-26 | 4.51 (-0.38) | 0.0 (0.0) | 0.75 (+0.12) | -434 | 21.38 | -1 | 0.05 | 113 | 5.57 | 2030 | 148.0 | 150.5 | 152.0 | 147.0 |
| 2026-01-23 | 4.89 (+0.22) | 0.0 (0.0) | 0.63 (0.0) | 287 | 22.89 | 0 | 0.0 | -6 | 0.48 | 1254 | 148.5 | 148.5 | 148.5 | 144.0 |
| 2026-01-22 | 4.67 (-0.09) | 0.0 (0.0) | 0.63 (-0.02) | -129 | 9.33 | 0 | 0.0 | -15 | 1.08 | 1383 | 147.5 | 150.5 | 151.5 | 145.5 |
| 2026-01-21 | 4.76 (+0.03) | 0.0 (-0.41) | 0.65 (+0.03) | -79 | 2.71 | 0 | 0.0 | 24 | 0.82 | 2911 | 149.5 | 148.0 | 154.0 | 144.0 |
| 2026-01-20 | 4.73 (+0.47) | 0.41 (0.0) | 0.62 (+0.06) | 443 | 12.9 | 0 | 0.0 | 63 | 1.83 | 3435 | 151.5 | 143.5 | 154.0 | 143.5 |
| 2026-01-19 | 4.26 (+0.08) | 0.41 (0.0) | 0.56 (+0.11) | -61 | 1.63 | 0 | 0.0 | 92 | 2.45 | 3749 | 147.0 | 141.0 | 149.5 | 141.0 |
| 2026-01-16 | 4.18 (-0.02) | 0.41 (0.0) | 0.45 (+0.01) | -12 | 2.73 | 1 | 0.23 | 8 | 1.82 | 440 | 136.0 | 138.5 | 139.0 | 135.5 |
| 2026-01-15 | 4.2 (-0.08) | 0.41 (0.0) | 0.44 (0.0) | 73 | 14.12 | 0 | 0.0 | 7 | 1.35 | 517 | 137.0 | 135.5 | 138.0 | 134.5 |
| 2026-01-14 | 4.28 (-0.13) | 0.41 (0.0) | 0.44 (0.0) | 17 | 4.51 | 0 | 0.0 | -3 | 0.8 | 377 | 135.5 | 136.0 | 136.0 | 133.5 |
| 2026-01-13 | 4.41 (+0.01) | 0.41 (-0.15) | 0.44 (0.0) | 148 | 16.69 | -137 | 15.45 | 2 | 0.23 | 887 | 135.0 | 133.5 | 136.0 | 131.5 |
| 2026-01-12 | 4.4 (+0.32) | 0.56 (-0.13) | 0.44 (+0.02) | 302 | 39.07 | -118 | 15.27 | 12 | 1.55 | 773 | 132.5 | 130.5 | 134.0 | 130.0 |
| 2026-01-09 | 4.08 (-0.02) | 0.69 (-0.12) | 0.42 (-0.01) | -10 | 1.9 | -111 | 21.14 | -4 | 0.76 | 525 | 129.0 | 131.0 | 133.0 | 128.5 |
| 2026-01-08 | 4.1 (+0.03) | 0.81 (-0.13) | 0.43 (+0.03) | -62 | 8.53 | -121 | 16.64 | 26 | 3.58 | 727 | 131.0 | 130.0 | 134.0 | 129.0 |
| 2026-01-07 | 4.07 (-0.13) | 0.94 (-0.13) | 0.4 (+0.02) | -31 | 5.97 | -118 | 22.74 | 14 | 2.7 | 519 | 129.0 | 128.5 | 130.0 | 128.5 |
| 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 | 4.2 (-0.05) | 1.07 (-0.06) | 0.38 (0.0) | 26 | 7.03 | -49 | 13.24 | 4 | 1.08 | 370 | 130.0 | 130.5 | 132.0 | 130.0 |
| 2026-01-05 | 4.25 (-0.17) | 1.13 (-0.11) | 0.38 (0.0) | 33 | 5.73 | -100 | 17.36 | -3 | 0.52 | 576 | 131.0 | 131.5 | 134.0 | 129.0 |
| 2026-01-02 | 4.42 (+0.2) | 1.24 (+0.01) | 0.38 (0.0) | 193 | 37.62 | 0 | 0.0 | 3 | 0.58 | 513 | 131.0 | 131.5 | 134.5 | 131.0 |
| 2025-12-31 | 4.22 (+0.32) | 1.23 (-0.01) | 0.38 (0.0) | 331 | 28.41 | 0 | 0.0 | -3 | 0.26 | 1165 | 129.0 | 134.0 | 134.0 | 128.5 |
| 2025-12-30 | 3.9 (-0.17) | 1.24 (0.0) | 0.38 (-0.01) | -148 | 23.83 | 0 | 0.0 | -6 | 0.97 | 621 | 134.0 | 139.0 | 139.0 | 134.0 |
| 2025-12-29 | 4.07 (+0.08) | 1.24 (0.0) | 0.39 (+0.02) | 75 | 11.98 | 0 | 0.0 | 22 | 3.51 | 626 | 135.5 | 136.0 | 138.5 | 135.0 |
| 2025-12-26 | 3.99 (-0.05) | 1.24 (0.0) | 0.37 (+0.01) | 98 | 35.0 | 0 | 0.0 | 9 | 3.21 | 280 | 135.0 | 136.0 | 136.0 | 132.0 |
| 2025-12-24 | 4.04 (-0.05) | 1.24 (0.0) | 0.36 (0.0) | 62 | 28.44 | -1 | 0.46 | 0 | 0.0 | 218 | 134.5 | 136.5 | 136.5 | 134.5 |
| 2025-12-23 | 4.09 (-0.1) | 1.24 (0.0) | 0.36 (-0.01) | -63 | 13.07 | 0 | 0.0 | -13 | 2.7 | 482 | 135.5 | 137.0 | 137.5 | 134.5 |
| 2025-12-22 | 4.19 (+0.24) | 1.24 (0.0) | 0.37 (+0.03) | 233 | 31.66 | 0 | 0.0 | 31 | 4.21 | 736 | 136.0 | 133.0 | 136.0 | 132.0 |
| 2025-12-19 | 3.95 (+0.2) | 1.24 (0.0) | 0.34 (+0.01) | 171 | 53.61 | 0 | 0.0 | 1 | 0.31 | 319 | 131.0 | 129.0 | 131.5 | 127.5 |
| 2025-12-18 | 3.75 (-0.11) | 1.24 (0.0) | 0.33 (-0.01) | -31 | 15.12 | -3 | 1.46 | -2 | 0.98 | 205 | 126.5 | 127.5 | 127.5 | 126.0 |
| 2025-12-17 | 3.86 (0.0) | 1.24 (0.0) | 0.34 (0.0) | -6 | 3.97 | -1 | 0.66 | -1 | 0.66 | 151 | 127.5 | 130.0 | 130.0 | 127.5 |
| 2025-12-16 | 3.86 (-0.1) | 1.24 (0.0) | 0.34 (-0.01) | -70 | 27.03 | 0 | 0.0 | -10 | 3.86 | 259 | 128.0 | 130.0 | 131.0 | 127.0 |
| 2025-12-15 | 3.96 (+0.1) | 1.24 (0.0) | 0.35 (+0.02) | 76 | 17.08 | 0 | 0.0 | 21 | 4.72 | 445 | 130.0 | 126.5 | 132.0 | 126.5 |
| 2025-12-12 | 3.86 (+0.01) | 1.24 (0.0) | 0.33 (+0.01) | -27 | 11.54 | 0 | 0.0 | 5 | 2.14 | 234 | 128.0 | 128.0 | 129.5 | 127.5 |
| 2025-12-11 | 3.85 (+0.01) | 1.24 (0.0) | 0.32 (0.0) | 35 | 15.84 | 0 | 0.0 | -1 | 0.45 | 221 | 128.0 | 127.0 | 128.5 | 127.0 |
| 2025-12-10 | 3.84 (-0.11) | 1.24 (0.0) | 0.32 (-0.01) | -123 | 39.94 | 0 | 0.0 | -5 | 1.62 | 308 | 127.0 | 130.0 | 130.0 | 126.5 |
| 2025-12-09 | 3.95 (+0.17) | 1.24 (0.0) | 0.33 (0.0) | -16 | 6.96 | 0 | 0.0 | -2 | 0.87 | 230 | 128.5 | 131.0 | 131.0 | 128.5 |
| 2025-12-08 | 3.78 (+0.01) | 1.24 (0.0) | 0.33 (-0.01) | 34 | 12.78 | 0 | 0.0 | -8 | 3.01 | 266 | 130.0 | 129.0 | 130.5 | 128.0 |
| 2025-12-05 | 3.77 (-0.08) | 1.24 (0.0) | 0.34 (-0.01) | 40 | 33.06 | 0 | 0.0 | -8 | 6.61 | 121 | 130.5 | 131.0 | 131.0 | 129.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 3.85 (+0.09) | 1.24 (0.0) | 0.35 (-0.09) | 82 | 46.86 | 0 | 0.0 | -84 | 48.0 | 175 | 130.0 | 130.0 | 131.5 | 129.5 |
| 2025-12-03 | 3.76 (+0.06) | 1.24 (0.0) | 0.44 (-0.01) | 65 | 29.95 | 0 | 0.0 | -11 | 5.07 | 217 | 130.0 | 129.5 | 131.0 | 128.0 |
| 2025-12-02 | 3.7 (+0.06) | 1.24 (0.0) | 0.45 (-0.03) | 27 | 9.89 | 0 | 0.0 | -29 | 10.62 | 273 | 129.0 | 131.5 | 132.0 | 129.0 |
| 2025-12-01 | 3.64 (-0.16) | 1.24 (0.0) | 0.48 (0.0) | -66 | 19.53 | 0 | 0.0 | 6 | 1.78 | 338 | 131.5 | 133.5 | 133.5 | 130.0 |
| 2025-11-28 | 3.8 (-0.18) | 1.24 (0.0) | 0.48 (+0.12) | -123 | 22.86 | 0 | 0.0 | 107 | 19.89 | 538 | 132.5 | 136.0 | 136.0 | 131.0 |
| 2025-11-27 | 3.98 (+0.09) | 1.24 (+0.13) | 0.36 (-0.13) | 33 | 2.46 | 118 | 8.78 | -115 | 8.56 | 1344 | 135.0 | 140.5 | 141.0 | 133.5 |
| 2025-11-26 | 3.89 (-0.2) | 1.11 (0.0) | 0.49 (+0.17) | -204 | 7.94 | 0 | 0.0 | 147 | 5.72 | 2570 | 138.5 | 132.5 | 141.5 | 132.5 |
| 2025-11-25 | 4.09 (-0.02) | 1.11 (0.0) | 0.32 (0.0) | 53 | 20.38 | 0 | 0.0 | 4 | 1.54 | 260 | 129.5 | 128.5 | 130.5 | 127.5 |
| 2025-11-24 | 4.11 (-0.02) | 1.11 (0.0) | 0.32 (0.0) | -22 | 7.56 | 0 | 0.0 | 1 | 0.34 | 291 | 128.0 | 125.5 | 128.0 | 125.0 |
| 2025-11-21 | 4.13 (-0.12) | 1.11 (0.0) | 0.32 (-0.01) | -152 | 30.77 | -2 | 0.4 | -11 | 2.23 | 494 | 124.5 | 126.5 | 127.5 | 123.0 |
| 2025-11-20 | 4.25 (-0.04) | 1.11 (0.0) | 0.33 (0.0) | 30 | 8.04 | 0 | 0.0 | -3 | 0.8 | 373 | 128.5 | 130.0 | 132.0 | 128.5 |
| 2025-11-19 | 4.29 (+0.04) | 1.11 (0.0) | 0.33 (0.0) | 59 | 20.14 | 0 | 0.0 | 4 | 1.37 | 293 | 126.0 | 127.5 | 128.0 | 126.0 |
| 2025-11-18 | 4.25 (+0.12) | 1.11 (0.0) | 0.33 (-0.04) | 94 | 12.82 | 0 | 0.0 | -35 | 4.77 | 733 | 127.5 | 130.5 | 132.5 | 127.0 |
| 2025-11-17 | 4.13 (+0.04) | 1.11 (0.0) | 0.37 (0.0) | 89 | 24.59 | 0 | 0.0 | -4 | 1.1 | 362 | 132.0 | 132.5 | 133.0 | 130.0 |
| 2025-11-14 | 4.09 (-0.11) | 1.11 (0.0) | 0.37 (-0.01) | -111 | 27.61 | 0 | 0.0 | -7 | 1.74 | 402 | 131.5 | 132.0 | 134.5 | 131.5 |
| 2025-11-13 | 4.2 (-0.14) | 1.11 (0.0) | 0.38 (0.0) | -242 | 21.27 | 0 | 0.0 | -6 | 0.53 | 1138 | 134.0 | 137.0 | 139.0 | 133.5 |
| 2025-11-12 | 4.34 (+0.15) | 1.11 (0.0) | 0.38 (+0.01) | 152 | 32.07 | 0 | 0.0 | 16 | 3.38 | 474 | 132.5 | 131.0 | 134.5 | 131.0 |
| 2025-11-11 | 4.19 (+0.02) | 1.11 (0.0) | 0.37 (0.0) | 21 | 5.77 | 0 | 0.0 | -2 | 0.55 | 364 | 130.5 | 131.5 | 132.5 | 130.0 |
| 2025-11-10 | 4.17 (+0.12) | 1.11 (0.0) | 0.37 (0.0) | 100 | 29.59 | 0 | 0.0 | 0 | 0.0 | 338 | 131.5 | 130.5 | 132.0 | 128.5 |
| 2025-11-07 | 4.05 (-0.12) | 1.11 (0.0) | 0.37 (-0.02) | -231 | 27.86 | 0 | 0.0 | -16 | 1.93 | 829 | 130.5 | 133.0 | 133.0 | 129.0 |
| 2025-11-06 | 4.17 (+0.11) | 1.11 (-0.19) | 0.39 (+0.01) | 31 | 4.14 | -166 | 22.16 | 3 | 0.4 | 749 | 134.5 | 135.5 | 137.5 | 132.5 |
| 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 | 4.06 (-0.17) | 1.3 (0.0) | 0.38 (-0.17) | -282 | 24.74 | 0 | 0.0 | -147 | 12.89 | 1140 | 132.5 | 135.0 | 135.5 | 131.5 |
| 2025-11-04 | 4.23 (-0.1) | 1.3 (0.0) | 0.55 (+0.02) | -132 | 19.5 | 0 | 0.0 | 9 | 1.33 | 677 | 138.0 | 137.0 | 140.0 | 136.0 |
| 2025-11-03 | 4.33 (-0.17) | 1.3 (-0.05) | 0.53 (-0.02) | -160 | 22.6 | -47 | 6.64 | -11 | 1.55 | 708 | 136.5 | 135.0 | 140.5 | 134.5 |
| 2025-10-31 | 4.5 (-0.02) | 1.35 (-0.2) | 0.55 (+0.01) | -46 | 6.66 | -187 | 27.06 | 6 | 0.87 | 691 | 135.5 | 137.0 | 138.5 | 134.5 |
| 2025-10-30 | 4.52 (+0.04) | 1.55 (0.0) | 0.54 (-0.01) | 19 | 2.61 | 0 | 0.0 | -8 | 1.1 | 727 | 135.5 | 138.5 | 139.5 | 135.0 |
| 2025-10-29 | 4.48 (+0.1) | 1.55 (0.0) | 0.55 (-0.07) | 0 | 0.0 | 0 | 0.0 | -67 | 10.81 | 620 | 138.5 | 139.0 | 141.0 | 137.5 |
| 2025-10-28 | 4.38 (-0.14) | 1.55 (0.0) | 0.62 (-0.02) | -242 | 19.28 | 0 | 0.0 | -12 | 0.96 | 1255 | 139.0 | 143.5 | 144.0 | 138.0 |
| 2025-10-27 | 4.52 (-0.01) | 1.55 (-0.06) | 0.64 (-0.01) | 16 | 2.29 | -48 | 6.87 | -16 | 2.29 | 699 | 143.5 | 144.5 | 144.5 | 141.0 |
| 2025-10-23 | 4.53 (+0.22) | 1.61 (-0.05) | 0.65 (-0.03) | 18 | 3.1 | -47 | 8.1 | -23 | 3.97 | 580 | 144.0 | 144.5 | 146.0 | 143.0 |
| 2025-10-22 | 4.31 (-0.19) | 1.66 (0.0) | 0.68 (-0.04) | -160 | 23.95 | -47 | 7.04 | -37 | 5.54 | 668 | 145.5 | 148.0 | 148.0 | 145.0 |
| 2025-10-21 | 4.5 (-0.22) | 1.66 (-0.06) | 0.72 (-0.01) | -42 | 5.6 | -52 | 6.93 | -5 | 0.67 | 750 | 145.5 | 145.5 | 149.0 | 145.0 |
| 2025-10-20 | 4.72 (+0.35) | 1.72 (-0.04) | 0.73 (-0.08) | 176 | 15.84 | -39 | 3.51 | -77 | 6.93 | 1111 | 145.5 | 147.5 | 150.0 | 145.5 |
| 2025-10-17 | 4.37 (-0.73) | 1.76 (-0.01) | 0.81 (-0.13) | -269 | 15.24 | -7 | 0.4 | -114 | 6.46 | 1765 | 149.0 | 156.5 | 156.5 | 148.0 |
| 2025-10-16 | 5.1 (-0.04) | 1.77 (0.0) | 0.94 (+0.14) | -60 | 2.89 | -1 | 0.05 | 124 | 5.96 | 2079 | 156.0 | 155.5 | 159.0 | 154.0 |
| 2025-10-15 | 5.14 (0.0) | 1.77 (0.0) | 0.8 (+0.04) | -38 | 1.51 | 0 | 0.0 | 34 | 1.35 | 2519 | 157.5 | 154.0 | 157.5 | 151.0 |
| 2025-10-14 | 5.14 (+0.34) | 1.77 (+0.18) | 0.76 (-0.09) | 363 | 5.44 | 167 | 2.5 | -80 | 1.2 | 6669 | 150.5 | 158.0 | 163.0 | 150.0 |
| 2025-10-13 | 4.8 (+0.11) | 1.59 (+0.37) | 0.85 (+0.38) | 79 | 1.16 | 332 | 4.87 | 342 | 5.02 | 6817 | 155.0 | 141.5 | 156.5 | 140.5 |
| 2025-10-09 | 4.69 (+0.08) | 1.22 (0.0) | 0.47 (-0.09) | 57 | 8.1 | 0 | 0.0 | -83 | 11.79 | 704 | 143.0 | 144.0 | 144.5 | 142.0 |
| 2025-10-08 | 4.61 (+0.02) | 1.22 (0.0) | 0.56 (-0.02) | -18 | 3.23 | 7 | 1.25 | -17 | 3.05 | 558 | 143.0 | 141.5 | 143.5 | 140.0 |
| 2025-10-07 | 4.59 (-0.01) | 1.22 (+0.01) | 0.58 (+0.04) | -59 | 4.81 | 1 | 0.08 | 35 | 2.85 | 1226 | 142.5 | 144.5 | 146.5 | 141.5 |
| 2025-10-03 | 4.6 (+0.14) | 1.21 (0.0) | 0.54 (-0.1) | 27 | 3.04 | 2 | 0.23 | -91 | 10.26 | 887 | 143.0 | 141.5 | 144.0 | 141.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 4.46 (-0.03) | 1.21 (0.0) | 0.64 (-0.19) | -77 | 4.68 | -1 | 0.06 | -174 | 10.58 | 1645 | 142.0 | 144.5 | 147.0 | 141.0 |
| 2025-10-01 | 4.49 (+0.11) | 1.21 (0.0) | 0.83 (+0.05) | 95 | 16.32 | 1 | 0.17 | 53 | 9.11 | 582 | 142.0 | 139.5 | 142.5 | 139.5 |
| 2025-09-30 | 4.38 (+0.18) | 1.21 (0.0) | 0.78 (+0.06) | -16 | 1.41 | 1 | 0.09 | 54 | 4.75 | 1136 | 141.5 | 138.0 | 143.5 | 135.5 |
| 2025-09-26 | 4.2 (+0.07) | 1.21 (0.0) | 0.72 (+0.05) | 38 | 6.2 | -1 | 0.16 | 46 | 7.5 | 613 | 136.5 | 139.0 | 139.0 | 135.0 |
| 2025-09-25 | 4.13 (+0.03) | 1.21 (0.0) | 0.67 (-0.04) | 19 | 2.91 | 1 | 0.15 | -39 | 5.98 | 652 | 139.0 | 140.5 | 141.0 | 137.0 |
| 2025-09-24 | 4.1 (+0.06) | 1.21 (0.0) | 0.71 (+0.09) | 62 | 5.21 | -1 | 0.08 | 84 | 7.06 | 1190 | 139.5 | 139.5 | 140.5 | 136.5 |
| 2025-09-23 | 4.04 (-0.33) | 1.21 (0.0) | 0.62 (-0.04) | -228 | 12.39 | -1 | 0.05 | -40 | 2.17 | 1840 | 140.0 | 146.0 | 147.0 | 139.0 |
| 2025-09-22 | 4.37 (-0.12) | 1.21 (0.0) | 0.66 (+0.06) | -79 | 3.72 | 1 | 0.05 | 52 | 2.45 | 2124 | 145.5 | 143.0 | 149.0 | 141.0 |
| 2025-09-19 | 4.49 (+0.13) | 1.21 (+0.06) | 0.6 (-0.1) | 96 | 7.52 | 55 | 4.31 | -87 | 6.82 | 1276 | 140.5 | 142.0 | 143.5 | 140.0 |
| 2025-09-18 | 4.36 (-0.33) | 1.15 (+0.05) | 0.7 (+0.09) | -492 | 23.91 | 50 | 2.43 | 83 | 4.03 | 2058 | 141.0 | 141.0 | 149.0 | 140.0 |
| 2025-09-17 | 4.69 (-0.14) | 1.1 (0.0) | 0.61 (+0.01) | -146 | 21.82 | -1 | 0.15 | 5 | 0.75 | 669 | 139.5 | 141.0 | 143.0 | 139.0 |
| 2025-09-16 | 4.83 (-0.15) | 1.1 (+0.05) | 0.6 (-0.02) | -35 | 5.79 | 45 | 7.44 | -14 | 2.31 | 605 | 140.5 | 142.5 | 142.5 | 140.0 |
| 2025-09-15 | 4.98 (-0.22) | 1.05 (+0.15) | 0.62 (-0.13) | -119 | 10.78 | 219 | 19.84 | -48 | 4.35 | 1104 | 142.5 | 140.5 | 144.5 | 138.5 |
| 2025-09-12 | 5.2 (-0.06) | 0.9 (+0.04) | 0.75 (+0.02) | -63 | 9.49 | 34 | 5.12 | 19 | 2.86 | 664 | 140.5 | 142.0 | 143.0 | 139.0 |
| 2025-09-11 | 5.26 (+0.45) | 0.86 (0.0) | 0.73 (-0.05) | 421 | 26.17 | 1 | 0.06 | -45 | 2.8 | 1609 | 140.5 | 144.5 | 145.0 | 138.0 |
| 2025-09-10 | 4.81 (-0.54) | 0.86 (0.0) | 0.78 (0.0) | -430 | 30.13 | 0 | 0.0 | 2 | 0.14 | 1427 | 144.5 | 144.0 | 148.0 | 143.5 |
| 2025-09-09 | 5.35 (+0.23) | 0.86 (0.0) | 0.78 (-0.19) | 123 | 6.4 | 0 | 0.0 | -154 | 8.02 | 1921 | 144.0 | 147.0 | 147.0 | 142.5 |
| 2025-09-08 | 5.12 (+0.22) | 0.86 (0.0) | 0.97 (-0.14) | -96 | 2.19 | 0 | 0.0 | -119 | 2.72 | 4383 | 147.5 | 154.0 | 155.0 | 146.0 |
| 2025-09-05 | 4.9 (-0.3) | 0.86 (+0.01) | 1.11 (-0.05) | -238 | 11.28 | 1 | 0.05 | -36 | 1.71 | 2110 | 162.0 | 163.5 | 163.5 | 157.0 |
| 2025-09-04 | 5.2 (-0.34) | 0.85 (+0.17) | 1.16 (+0.07) | -215 | 2.54 | 141 | 1.67 | 58 | 0.69 | 8462 | 160.5 | 165.0 | 173.0 | 157.0 |
| 2025-09-03 | 5.54 (-0.24) | 0.68 (+0.02) | 1.09 (+0.27) | -201 | 4.18 | 20 | 0.42 | 219 | 4.55 | 4808 | 161.0 | 154.5 | 165.0 | 152.5 |
| 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 | 5.78 (+0.34) | 0.66 (+0.03) | 0.82 (-0.02) | 267 | 11.94 | 24 | 1.07 | -13 | 0.58 | 2236 | 153.0 | 156.5 | 156.5 | 148.0 |
| 2025-09-01 | 5.44 (+0.61) | 0.63 (0.0) | 0.84 (+0.05) | 505 | 10.29 | 0 | 0.0 | 37 | 0.75 | 4906 | 153.5 | 155.0 | 160.0 | 152.0 |
| 2025-08-29 | 4.83 (+0.02) | 0.63 (0.0) | 0.79 (+0.29) | -75 | 1.91 | -1 | 0.03 | 238 | 6.06 | 3930 | 150.5 | 146.0 | 156.0 | 142.5 |
| 2025-08-28 | 4.81 (+0.2) | 0.63 (0.0) | 0.5 (+0.13) | 59 | 3.77 | 2 | 0.13 | 108 | 6.89 | 1567 | 146.0 | 145.5 | 146.5 | 142.0 |
| 2025-08-27 | 4.61 (-0.07) | 0.63 (0.0) | 0.37 (-0.06) | -228 | 9.39 | 0 | 0.0 | -56 | 2.31 | 2429 | 145.0 | 144.5 | 146.0 | 141.5 |
| 2025-08-26 | 4.68 (-0.43) | 0.63 (0.0) | 0.43 (-0.02) | -490 | 8.48 | 0 | 0.0 | -15 | 0.26 | 5775 | 143.5 | 138.0 | 149.0 | 137.0 |
| 2025-08-25 | 5.11 (-0.15) | 0.63 (0.0) | 0.45 (+0.25) | -135 | 7.5 | 0 | 0.0 | 209 | 11.61 | 1800 | 135.5 | 131.5 | 138.0 | 131.0 |
| 2025-08-22 | 5.26 (-0.1) | 0.63 (0.0) | 0.2 (+0.01) | -113 | 10.99 | 0 | 0.0 | 7 | 0.68 | 1028 | 128.5 | 126.0 | 131.0 | 125.5 |
| 2025-08-21 | 5.36 (+0.26) | 0.63 (0.0) | 0.19 (+0.01) | -17 | 5.61 | 1 | 0.33 | 9 | 2.97 | 303 | 124.0 | 124.0 | 127.0 | 123.5 |
| 2025-08-20 | 5.1 (0.0) | 0.63 (0.0) | 0.18 (0.0) | -5 | 1.06 | 0 | 0.0 | 2 | 0.42 | 473 | 123.5 | 126.5 | 126.5 | 123.0 |
| 2025-08-19 | 5.1 (-0.02) | 0.63 (-0.02) | 0.18 (+0.01) | -35 | 6.46 | -20 | 3.69 | 4 | 0.74 | 542 | 127.5 | 131.0 | 131.0 | 127.0 |
| 2025-08-18 | 5.12 (-0.01) | 0.65 (0.0) | 0.17 (+0.02) | 59 | 8.69 | 0 | 0.0 | 19 | 2.8 | 679 | 129.5 | 126.0 | 132.0 | 124.0 |
| 2025-08-15 | 5.13 (-0.64) | 0.65 (+0.06) | 0.15 (+0.03) | -517 | 24.75 | 52 | 2.49 | 21 | 1.01 | 2089 | 126.0 | 128.5 | 132.5 | 125.0 |
| 2025-08-14 | 5.77 (+0.29) | 0.59 (0.0) | 0.12 (+0.05) | 237 | 27.75 | 0 | 0.0 | 45 | 5.27 | 854 | 138.5 | 137.5 | 139.0 | 136.5 |
| 2025-08-13 | 5.48 (+0.41) | 0.59 (0.0) | 0.07 (0.0) | 236 | 27.73 | 0 | 0.0 | -4 | 0.47 | 851 | 137.5 | 138.5 | 140.0 | 136.5 |
| 2025-08-12 | 5.07 (-0.04) | 0.59 (0.0) | 0.07 (+0.02) | 15 | 2.02 | 0 | 0.0 | 18 | 2.42 | 744 | 138.0 | 140.5 | 141.0 | 137.0 |
| 2025-08-11 | 5.11 (0.0) | 0.59 (0.0) | 0.05 (0.0) | 63 | 5.72 | -1 | 0.09 | -4 | 0.36 | 1101 | 139.5 | 138.0 | 140.0 | 134.0 |
| 2025-08-08 | 5.11 (-0.1) | 0.59 (0.0) | 0.05 (-0.01) | -38 | 4.81 | 0 | 0.0 | -4 | 0.51 | 790 | 137.0 | 137.0 | 139.0 | 136.5 |
| 2025-08-07 | 5.21 (0.0) | 0.59 (+0.06) | 0.06 (+0.01) | 7 | 0.65 | 50 | 4.68 | 4 | 0.37 | 1069 | 137.0 | 138.0 | 138.0 | 132.5 |
| 2025-08-06 | 5.21 (+0.06) | 0.53 (+0.07) | 0.05 (-0.01) | 43 | 4.4 | 52 | 5.32 | -7 | 0.72 | 977 | 137.0 | 137.0 | 137.5 | 133.0 |
| 2025-08-05 | 5.15 (+0.25) | 0.46 (+0.06) | 0.06 (+0.01) | 215 | 7.23 | 50 | 1.68 | 13 | 0.44 | 2972 | 136.5 | 135.5 | 139.0 | 133.0 |
| 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 | 4.9 (+0.06) | 0.4 (+0.06) | 0.05 (+0.02) | 30 | 0.89 | 50 | 1.48 | 17 | 0.5 | 3381 | 135.5 | 123.5 | 135.5 | 123.5 |
| 2025-08-01 | 4.84 (+0.13) | 0.34 (0.0) | 0.03 (+0.01) | 113 | 26.9 | 0 | 0.0 | 1 | 0.24 | 420 | 123.5 | 119.0 | 124.5 | 119.0 |
| 2025-07-31 | 4.71 (+0.13) | 0.34 (0.0) | 0.02 (0.0) | 91 | 16.16 | 1 | 0.18 | 1 | 0.18 | 563 | 123.0 | 123.5 | 123.5 | 120.0 |
| 2025-07-30 | 4.58 (+0.07) | 0.34 (0.0) | 0.02 (0.0) | 32 | 4.77 | 0 | 0.0 | 0 | 0.0 | 671 | 124.5 | 121.5 | 125.5 | 121.5 |
| 2025-07-29 | 4.51 (+0.11) | 0.34 (0.0) | 0.02 (0.0) | 69 | 14.35 | 0 | 0.0 | 0 | 0.0 | 481 | 120.5 | 121.0 | 122.5 | 118.0 |
| 2025-07-28 | 4.4 (-0.21) | 0.34 (0.0) | 0.02 (0.0) | -218 | 22.11 | 0 | 0.0 | 1 | 0.1 | 986 | 120.0 | 125.5 | 126.5 | 119.5 |
| 2025-07-25 | 4.61 (+0.15) | 0.34 (0.0) | 0.02 (0.0) | 128 | 32.9 | 0 | 0.0 | 0 | 0.0 | 389 | 123.5 | 121.0 | 124.0 | 121.0 |
| 2025-07-24 | 4.46 (-0.02) | 0.34 (0.0) | 0.02 (0.0) | -14 | 8.14 | 0 | 0.0 | 1 | 0.58 | 172 | 121.0 | 121.0 | 123.5 | 121.0 |
| 2025-07-23 | 4.48 (+0.02) | 0.34 (0.0) | 0.02 (+0.01) | 11 | 4.07 | 2 | 0.74 | 7 | 2.59 | 270 | 121.5 | 120.0 | 123.0 | 118.5 |
| 2025-07-22 | 4.46 (-0.01) | 0.34 (+0.06) | 0.01 (-0.02) | -33 | 9.14 | 42 | 11.63 | -17 | 4.71 | 361 | 118.5 | 120.0 | 121.0 | 116.0 |
| 2025-07-21 | 4.47 (-0.1) | 0.28 (+0.05) | 0.03 (0.0) | -34 | 19.43 | 44 | 25.14 | 0 | 0.0 | 175 | 120.5 | 121.5 | 122.0 | 119.0 |
| 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 | 3.78 (-0.05) | 0.13 (0.0) | 0.13 (-0.02) | -338 | 10.82 | 0 | 0.0 | -16 | 0.51 | 3125 | 115.0 | 124.5 | 129.0 | 115.0 |
| 2026-07-09 | 3.83 (+0.07) | 0.13 (-0.01) | 0.15 (+0.01) | 292 | 10.79 | -1 | 0.04 | 9 | 0.33 | 2706 | 123.0 | 131.0 | 133.0 | 122.0 |
| 2026-07-03 | 3.76 (+0.42) | 0.14 (+0.01) | 0.14 (+0.02) | 575 | 11.85 | 5 | 0.1 | 19 | 0.39 | 4853 | 127.5 | 117.5 | 131.5 | 117.5 |
| 2026-06-26 | 3.34 (-0.23) | 0.13 (+0.01) | 0.12 (+0.01) | -467 | 15.61 | 9 | 0.3 | 1 | 0.03 | 2992 | 117.0 | 117.0 | 125.5 | 115.0 |
| 2026-06-18 | 3.57 (-0.14) | 0.12 (0.0) | 0.11 (-0.02) | -104 | 8.84 | -1 | 0.09 | -12 | 1.02 | 1176 | 114.0 | 115.5 | 115.5 | 111.5 |
| 2026-06-12 | 3.71 (-0.25) | 0.12 (0.0) | 0.13 (-0.04) | -279 | 12.35 | 2 | 0.09 | -40 | 1.77 | 2259 | 113.5 | 111.0 | 118.5 | 110.5 |
| 2026-06-05 | 3.96 (-0.06) | 0.12 (0.0) | 0.17 (-0.01) | -81 | 3.39 | -2 | 0.08 | -11 | 0.46 | 2391 | 121.5 | 127.5 | 128.0 | 120.5 |
| 2026-05-29 | 4.02 (-0.13) | 0.12 (0.0) | 0.18 (-0.01) | -320 | 11.84 | -2 | 0.07 | -11 | 0.41 | 2702 | 126.0 | 130.0 | 130.5 | 121.0 |
| 2026-05-22 | 4.15 (-0.28) | 0.12 (+0.01) | 0.19 (-0.06) | -184 | 7.93 | 10 | 0.43 | -47 | 2.03 | 2319 | 128.0 | 124.0 | 128.0 | 121.5 |
| 2026-05-15 | 4.43 (-0.94) | 0.11 (0.0) | 0.25 (-0.09) | -818 | 20.37 | 3 | 0.07 | -86 | 2.14 | 4015 | 125.5 | 136.5 | 136.5 | 125.0 |
| 2026-05-08 | 5.37 (+0.41) | 0.11 (0.0) | 0.34 (+0.04) | 497 | 13.9 | 0 | 0.0 | 37 | 1.03 | 3576 | 139.0 | 133.0 | 142.0 | 133.0 |
| 2026-04-30 | 4.96 (-0.06) | 0.11 (0.0) | 0.3 (0.0) | -95 | 4.05 | -4 | 0.17 | -7 | 0.3 | 2348 | 131.5 | 138.0 | 138.0 | 131.0 |
| 2026-04-24 | 5.02 (-0.73) | 0.11 (+0.11) | 0.3 (+0.03) | -331 | 2.61 | -6 | 0.05 | 35 | 0.28 | 12690 | 138.0 | 148.0 | 153.0 | 135.5 |
| 2026-04-17 | 5.75 (+1.69) | 0.0 (0.0) | 0.27 (+0.14) | 1419 | 15.76 | -3 | 0.03 | 127 | 1.41 | 9005 | 144.5 | 118.0 | 144.5 | 118.0 |
| 2026-04-10 | 4.06 (+0.31) | 0.0 (0.0) | 0.13 (-0.04) | -69 | 1.9 | -7 | 0.19 | -39 | 1.07 | 3637 | 117.5 | 110.5 | 119.0 | 110.5 |
| 2026-04-02 | 3.75 (-0.49) | 0.0 (0.0) | 0.17 (-0.04) | -513 | 21.86 | -140 | 5.97 | -34 | 1.45 | 2347 | 122.5 | 130.5 | 132.5 | 122.0 |
| 2026-03-27 | 4.24 (+0.12) | 0.0 (0.0) | 0.21 (-0.01) | 39 | 1.2 | -4 | 0.12 | -10 | 0.31 | 3249 | 135.0 | 132.0 | 138.5 | 129.5 |
| 2026-03-20 | 4.12 (-0.04) | 0.0 (0.0) | 0.22 (-0.02) | -134 | 5.18 | -56 | 2.17 | -14 | 0.54 | 2585 | 135.5 | 136.0 | 137.5 | 133.0 |
| 2026-03-13 | 4.16 (-0.26) | 0.0 (-0.04) | 0.24 (-0.3) | -258 | 6.21 | -102 | 2.46 | -281 | 6.76 | 4154 | 133.5 | 134.5 | 137.5 | 129.0 |
| 2026-03-06 | 4.42 (-0.47) | 0.04 (+0.03) | 0.54 (-0.03) | -290 | 3.45 | 28 | 0.33 | -24 | 0.29 | 8406 | 138.5 | 154.0 | 154.0 | 135.5 |
| 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 | 4.89 (+1.05) | 0.01 (+0.01) | 0.57 (+0.03) | 1214 | 28.79 | 11 | 0.26 | 25 | 0.59 | 4217 | 144.0 | 137.5 | 147.0 | 137.5 |
| 2026-02-11 | 3.84 (-0.08) | 0.0 (0.0) | 0.54 (+0.08) | -98 | 6.74 | 0 | 0.0 | 78 | 5.37 | 1453 | 133.5 | 133.0 | 134.5 | 129.0 |
| 2026-02-06 | 3.92 (-0.48) | 0.0 (0.0) | 0.46 (-0.04) | -788 | 13.32 | 0 | 0.0 | -37 | 0.63 | 5918 | 131.0 | 137.0 | 145.0 | 130.0 |
| 2026-01-30 | 4.4 (-0.49) | 0.0 (0.0) | 0.5 (-0.13) | -424 | 7.49 | -1 | 0.02 | -119 | 2.1 | 5662 | 137.0 | 150.5 | 152.0 | 136.0 |
| 2026-01-23 | 4.89 (+0.71) | 0.0 (-0.41) | 0.63 (+0.18) | 461 | 3.62 | 0 | 0.0 | 158 | 1.24 | 12734 | 148.5 | 141.0 | 154.0 | 141.0 |
| 2026-01-16 | 4.18 (+0.1) | 0.41 (-0.28) | 0.45 (+0.03) | 528 | 17.62 | -254 | 8.48 | 26 | 0.87 | 2996 | 136.0 | 130.5 | 139.0 | 130.0 |
| 2026-01-09 | 4.08 (-0.34) | 0.69 (-0.55) | 0.42 (+0.04) | -44 | 1.62 | -499 | 18.35 | 37 | 1.36 | 2720 | 129.0 | 131.5 | 134.0 | 128.5 |
| 2026-01-02 | 4.42 (+0.43) | 1.24 (0.0) | 0.38 (+0.01) | 451 | 15.41 | 0 | 0.0 | 16 | 0.55 | 2926 | 131.0 | 136.0 | 139.0 | 128.5 |
| 2025-12-26 | 3.99 (+0.04) | 1.24 (0.0) | 0.37 (+0.03) | 330 | 19.22 | -1 | 0.06 | 27 | 1.57 | 1717 | 135.0 | 133.0 | 137.5 | 132.0 |
| 2025-12-19 | 3.95 (+0.09) | 1.24 (0.0) | 0.34 (+0.01) | 140 | 10.14 | -4 | 0.29 | 9 | 0.65 | 1381 | 131.0 | 126.5 | 132.0 | 126.0 |
| 2025-12-12 | 3.86 (+0.09) | 1.24 (0.0) | 0.33 (-0.01) | -97 | 7.69 | 0 | 0.0 | -11 | 0.87 | 1261 | 128.0 | 129.0 | 131.0 | 126.5 |
| 2025-12-05 | 3.77 (-0.03) | 1.24 (0.0) | 0.34 (-0.14) | 148 | 13.14 | 0 | 0.0 | -126 | 11.19 | 1126 | 130.5 | 133.5 | 133.5 | 128.0 |
| 2025-11-28 | 3.8 (-0.33) | 1.24 (+0.13) | 0.48 (+0.16) | -263 | 5.25 | 118 | 2.36 | 144 | 2.88 | 5006 | 132.5 | 125.5 | 141.5 | 125.0 |
| 2025-11-21 | 4.13 (+0.04) | 1.11 (0.0) | 0.32 (-0.05) | 120 | 5.32 | -2 | 0.09 | -49 | 2.17 | 2256 | 124.5 | 132.5 | 133.0 | 123.0 |
| 2025-11-14 | 4.09 (+0.04) | 1.11 (0.0) | 0.37 (0.0) | -80 | 2.94 | 0 | 0.0 | 1 | 0.04 | 2719 | 131.5 | 130.5 | 139.0 | 128.5 |
| 2025-11-07 | 4.05 (-0.45) | 1.11 (-0.24) | 0.37 (-0.18) | -774 | 18.86 | -213 | 5.19 | -162 | 3.95 | 4105 | 130.5 | 135.0 | 140.5 | 129.0 |
| 2025-10-31 | 4.5 (-0.03) | 1.35 (-0.26) | 0.55 (-0.1) | -253 | 6.33 | -235 | 5.88 | -97 | 2.43 | 3995 | 135.5 | 144.5 | 144.5 | 134.5 |
| 2025-10-23 | 4.53 (+0.16) | 1.61 (-0.15) | 0.65 (-0.16) | -8 | 0.26 | -185 | 5.95 | -142 | 4.57 | 3110 | 144.0 | 147.5 | 150.0 | 143.0 |
| 2025-10-17 | 4.37 (-0.32) | 1.76 (+0.54) | 0.81 (+0.34) | 75 | 0.38 | 491 | 2.47 | 306 | 1.54 | 19851 | 149.0 | 141.5 | 163.0 | 140.5 |
| 2025-10-09 | 4.69 (+0.09) | 1.22 (+0.01) | 0.47 (-0.07) | -20 | 0.8 | 8 | 0.32 | -65 | 2.61 | 2489 | 143.0 | 144.5 | 146.5 | 140.0 |
| 2025-10-03 | 4.6 (+0.4) | 1.21 (0.0) | 0.54 (-0.18) | 29 | 0.68 | 3 | 0.07 | -158 | 3.72 | 4252 | 143.0 | 138.0 | 147.0 | 135.5 |
| 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 | 4.2 (-0.29) | 1.21 (0.0) | 0.72 (+0.12) | -188 | 2.93 | -1 | 0.02 | 103 | 1.6 | 6420 | 136.5 | 143.0 | 149.0 | 135.0 |
| 2025-09-19 | 4.49 (-0.71) | 1.21 (+0.31) | 0.6 (-0.15) | -696 | 12.18 | 368 | 6.44 | -61 | 1.07 | 5713 | 140.5 | 140.5 | 149.0 | 138.5 |
| 2025-09-12 | 5.2 (+0.3) | 0.9 (+0.04) | 0.75 (-0.36) | -45 | 0.45 | 35 | 0.35 | -297 | 2.97 | 10005 | 140.5 | 154.0 | 155.0 | 138.0 |
| 2025-09-05 | 4.9 (+0.07) | 0.86 (+0.23) | 1.11 (+0.32) | 118 | 0.52 | 186 | 0.83 | 265 | 1.18 | 22526 | 162.0 | 155.0 | 173.0 | 148.0 |
| 2025-08-29 | 4.83 (-0.43) | 0.63 (0.0) | 0.79 (+0.59) | -869 | 5.61 | 1 | 0.01 | 484 | 3.12 | 15503 | 150.5 | 131.5 | 156.0 | 131.0 |
| 2025-08-22 | 5.26 (+0.13) | 0.63 (-0.02) | 0.2 (+0.05) | -111 | 3.67 | -19 | 0.63 | 41 | 1.35 | 3026 | 128.5 | 126.0 | 132.0 | 123.0 |
| 2025-08-15 | 5.13 (+0.02) | 0.65 (+0.06) | 0.15 (+0.1) | 34 | 0.6 | 51 | 0.9 | 76 | 1.35 | 5642 | 126.0 | 138.0 | 141.0 | 125.0 |
| 2025-08-08 | 5.11 (+0.27) | 0.59 (+0.25) | 0.05 (+0.02) | 257 | 2.8 | 202 | 2.2 | 23 | 0.25 | 9190 | 137.0 | 123.5 | 139.0 | 123.5 |
| 2025-08-01 | 4.84 (+0.23) | 0.34 (0.0) | 0.03 (+0.01) | 87 | 2.78 | 1 | 0.03 | 3 | 0.1 | 3124 | 123.5 | 125.5 | 126.5 | 118.0 |
| 2025-07-25 | 4.61 (+0.04) | 0.34 (+0.11) | 0.02 (-0.01) | 58 | 4.24 | 88 | 6.43 | -9 | 0.66 | 1369 | 123.5 | 121.5 | 124.0 | 116.0 |
| 2025-07-18 | 4.57 (-0.01) | 0.23 (+0.17) | 0.03 (+0.01) | -27 | 2.0 | 138 | 10.23 | 7 | 0.52 | 1349 | 121.5 | 120.0 | 124.5 | 114.5 |
| 2025-07-11 | 4.58 (+0.3) | 0.06 (0.0) | 0.02 (+0.01) | 387 | 26.08 | -5 | 0.34 | 14 | 0.94 | 1484 | 119.0 | 113.5 | 119.5 | 110.5 |
| 2025-07-04 | 4.28 (+0.06) | 0.06 (0.0) | 0.01 (-0.03) | 113 | 15.23 | 0 | 0.0 | -27 | 3.64 | 742 | 113.5 | 114.0 | 116.0 | 113.0 |
| 2025-06-27 | 4.22 (-0.04) | 0.06 (0.0) | 0.04 (0.0) | -93 | 6.5 | 0 | 0.0 | 3 | 0.21 | 1430 | 113.5 | 117.5 | 118.0 | 109.5 |
| 2025-06-20 | 4.26 (-0.39) | 0.06 (0.0) | 0.04 (-0.01) | -182 | 6.72 | 0 | 0.0 | -5 | 0.18 | 2708 | 113.5 | 109.5 | 122.0 | 109.5 |
| 2025-06-13 | 4.65 (+0.07) | 0.06 (0.0) | 0.05 (+0.03) | 62 | 4.79 | 1 | 0.08 | 22 | 1.7 | 1295 | 107.5 | 107.5 | 112.5 | 107.0 |
| 2025-06-06 | 4.58 (+0.12) | 0.06 (0.0) | 0.02 (-0.01) | 111 | 13.18 | 1 | 0.12 | -8 | 0.95 | 842 | 106.5 | 105.5 | 108.0 | 104.0 |
| 2025-05-29 | 4.46 (-0.02) | 0.06 (0.0) | 0.03 (-0.03) | 20 | 3.12 | 0 | 0.0 | -21 | 3.27 | 642 | 105.5 | 107.0 | 108.0 | 104.5 |
| 2025-05-23 | 4.48 (+0.17) | 0.06 (0.0) | 0.06 (+0.01) | -172 | 12.59 | -3 | 0.22 | 0 | 0.0 | 1366 | 106.0 | 109.5 | 113.0 | 105.0 |
| 2025-05-16 | 4.31 (+0.21) | 0.06 (-0.01) | 0.05 (+0.02) | 300 | 23.9 | -3 | 0.24 | 18 | 1.43 | 1255 | 107.0 | 101.0 | 107.0 | 101.0 |
| 2025-05-09 | 4.1 (+0.02) | 0.07 (-0.01) | 0.03 (+0.03) | 149 | 5.49 | -9 | 0.33 | 18 | 0.66 | 2712 | 100.5 | 109.0 | 109.5 | 99.1 |
| 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 | |||
| 2025-05-02 | 4.08 (+0.18) | 0.08 (0.0) | 0.0 (0.0) | 170 | 21.55 | -1 | 0.13 | 1 | 0.13 | 789 | 108.5 | 105.5 | 109.0 | 104.5 |
| 2025-04-25 | 3.9 (+0.17) | 0.08 (-0.01) | 0.0 (0.0) | 92 | 9.98 | -1 | 0.11 | -26 | 2.82 | 922 | 105.5 | 105.5 | 106.5 | 100.5 |
| 2025-04-18 | 3.73 (-0.15) | 0.09 (0.0) | 0.0 (0.0) | -165 | 10.54 | -2 | 0.13 | -2 | 0.13 | 1566 | 105.5 | 103.0 | 111.5 | 103.0 |
| 2025-04-11 | 3.88 (+0.01) | 0.09 (0.0) | 0.0 (-0.11) | -76 | 2.12 | -1 | 0.03 | -88 | 2.46 | 3581 | 102.0 | 108.0 | 108.0 | 90.0 |
| 2025-04-02 | 3.87 (-0.1) | 0.09 (0.0) | 0.11 (+0.01) | -219 | 10.09 | 0 | 0.0 | 2 | 0.09 | 2171 | 120.0 | 121.0 | 123.5 | 116.5 |
| 2025-03-28 | 3.97 (-0.18) | 0.09 (-0.01) | 0.1 (-0.09) | 261 | 3.71 | -6 | 0.09 | -72 | 1.02 | 7031 | 125.5 | 132.5 | 142.0 | 123.5 |
| 2025-03-21 | 4.15 (+0.04) | 0.1 (+0.01) | 0.19 (+0.15) | -15 | 0.31 | 9 | 0.19 | 128 | 2.65 | 4838 | 136.5 | 129.0 | 139.0 | 128.5 |
| 2025-03-14 | 4.11 (+0.1) | 0.09 (0.0) | 0.04 (+0.03) | 122 | 3.98 | -1 | 0.03 | 24 | 0.78 | 3064 | 129.0 | 127.0 | 134.0 | 126.0 |
| 2025-03-07 | 4.01 (-0.02) | 0.09 (0.0) | 0.01 (0.0) | 11 | 1.52 | -2 | 0.28 | -5 | 0.69 | 722 | 123.5 | 127.0 | 127.0 | 122.0 |
| 2025-02-27 | 4.03 (-0.12) | 0.09 (0.0) | 0.01 (0.0) | 11 | 1.03 | -1 | 0.09 | 1 | 0.09 | 1068 | 126.5 | 129.0 | 132.5 | 126.0 |
| 2025-02-21 | 4.15 (+0.02) | 0.09 (-0.01) | 0.01 (0.0) | -36 | 2.34 | -5 | 0.33 | 2 | 0.13 | 1537 | 129.5 | 128.0 | 131.0 | 125.0 |
| 2025-02-14 | 4.13 (+0.05) | 0.1 (-0.01) | 0.01 (0.0) | 130 | 17.02 | -5 | 0.65 | 1 | 0.13 | 764 | 127.5 | 125.0 | 128.5 | 124.0 |
| 2025-02-07 | 4.08 (+0.08) | 0.11 (-0.01) | 0.01 (0.0) | 244 | 24.6 | -7 | 0.71 | -4 | 0.4 | 992 | 126.0 | 120.0 | 128.5 | 120.0 |
| 2025-01-22 | 4.0 (-0.04) | 0.12 (+0.01) | 0.01 (0.0) | -24 | 4.9 | 0 | 0.0 | 2 | 0.41 | 490 | 123.0 | 119.0 | 124.0 | 119.0 |
| 2025-01-17 | 4.04 (+0.04) | 0.11 (0.0) | 0.01 (0.0) | 22 | 1.85 | -2 | 0.17 | -2 | 0.17 | 1186 | 119.0 | 121.0 | 122.5 | 117.0 |
| 2025-01-10 | 4.0 (+0.01) | 0.11 (0.0) | 0.01 (+0.01) | 0 | 0.0 | 0 | 0.0 | 11 | 0.9 | 1219 | 121.5 | 124.0 | 128.5 | 121.5 |
| 2025-01-03 | 3.99 (-0.16) | 0.11 (0.0) | 0.0 (-0.01) | -28 | 3.44 | 0 | 0.0 | -18 | 2.21 | 815 | 121.5 | 123.5 | 126.0 | 121.0 |
| 2024-12-27 | 4.15 (+0.1) | 0.11 (0.0) | 0.01 (+0.01) | 113 | 14.83 | 0 | 0.0 | 6 | 0.79 | 762 | 123.5 | 123.5 | 125.5 | 122.5 |
| 2024-12-20 | 4.05 (+0.64) | 0.11 (0.0) | 0.0 (-0.03) | 645 | 21.86 | 7 | 0.24 | -18 | 0.61 | 2950 | 123.0 | 122.5 | 124.5 | 113.5 |
| 2024-12-13 | 3.41 (-0.2) | 0.11 (0.0) | 0.03 (0.0) | -532 | 34.04 | 0 | 0.0 | -2 | 0.13 | 1563 | 121.0 | 126.5 | 127.5 | 120.0 |
| 2024-12-06 | 3.61 (-0.16) | 0.11 (0.0) | 0.03 (0.0) | -50 | 2.25 | 0 | 0.0 | -1 | 0.04 | 2225 | 126.0 | 129.5 | 130.0 | 125.5 |
| 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 | 3.77 (+0.13) | 0.11 (+0.07) | 0.03 (+0.01) | 54 | 1.39 | 55 | 1.42 | 6 | 0.15 | 3881 | 128.5 | 129.0 | 142.5 | 126.0 |
| 2024-11-22 | 3.64 (+0.06) | 0.04 (-0.02) | 0.02 (0.0) | 87 | 6.61 | -15 | 1.14 | 4 | 0.3 | 1317 | 128.5 | 129.5 | 129.5 | 124.0 |
| 2024-11-15 | 3.58 (-0.15) | 0.06 (0.0) | 0.02 (+0.02) | -264 | 23.49 | 0 | 0.0 | 11 | 0.98 | 1124 | 129.5 | 136.0 | 136.5 | 129.0 |
| 2024-11-08 | 3.73 (-0.08) | 0.06 (0.0) | 0.0 (0.0) | -14 | 1.28 | 0 | 0.0 | 4 | 0.37 | 1090 | 136.5 | 136.5 | 141.5 | 135.5 |
| 2024-11-01 | 3.81 (-0.04) | 0.06 (0.0) | 0.0 (0.0) | -36 | 4.69 | 0 | 0.0 | -11 | 1.43 | 768 | 136.0 | 138.0 | 138.0 | 134.0 |
| 2024-10-25 | 3.85 (-0.02) | 0.06 (+0.01) | 0.0 (0.0) | -26 | 3.14 | 0 | 0.0 | -9 | 1.09 | 827 | 137.5 | 138.5 | 141.0 | 137.0 |
| 2024-10-18 | 3.87 (+0.04) | 0.05 (0.0) | 0.0 (-0.08) | -95 | 11.23 | 0 | 0.0 | -61 | 7.21 | 846 | 137.5 | 139.0 | 139.5 | 137.0 |
| 2024-10-11 | 3.83 (-0.09) | 0.05 (0.0) | 0.08 (+0.01) | -139 | 17.44 | 0 | 0.0 | 11 | 1.38 | 797 | 137.5 | 141.0 | 142.0 | 137.0 |
| 2024-10-04 | 3.92 (-0.12) | 0.05 (0.0) | 0.07 (+0.01) | -118 | 19.97 | 0 | 0.0 | 4 | 0.68 | 591 | 141.0 | 144.5 | 145.0 | 141.0 |
| 2024-09-27 | 4.04 (-0.27) | 0.05 (0.0) | 0.06 (+0.05) | 24 | 1.65 | 0 | 0.0 | 41 | 2.81 | 1457 | 143.5 | 141.5 | 147.0 | 141.5 |
| 2024-09-20 | 4.31 (+0.17) | 0.05 (0.0) | 0.01 (0.0) | 39 | 3.98 | 0 | 0.0 | 3 | 0.31 | 980 | 141.5 | 139.5 | 143.5 | 139.0 |
| 2024-09-13 | 4.14 (-0.12) | 0.05 (-0.01) | 0.01 (+0.01) | 41 | 3.52 | 0 | 0.0 | 0 | 0.0 | 1164 | 139.0 | 138.5 | 140.5 | 136.0 |
| 2024-09-06 | 4.26 (-0.45) | 0.06 (0.0) | 0.0 (-0.03) | -451 | 24.5 | 0 | 0.0 | -36 | 1.96 | 1841 | 140.0 | 150.0 | 150.0 | 137.5 |
| 2024-08-30 | 4.71 (-0.03) | 0.06 (0.0) | 0.03 (-0.01) | -61 | 8.29 | 0 | 0.0 | -6 | 0.82 | 736 | 150.0 | 153.0 | 153.0 | 149.5 |
| 2024-08-23 | 4.74 (-0.07) | 0.06 (0.0) | 0.04 (-0.04) | 450 | 19.62 | 0 | 0.0 | -34 | 1.48 | 2294 | 152.0 | 160.5 | 168.0 | 150.0 |
| 2024-08-16 | 4.81 (+0.42) | 0.06 (0.0) | 0.08 (-0.1) | 394 | 23.45 | 0 | 0.0 | -72 | 4.29 | 1680 | 160.5 | 156.0 | 161.0 | 154.5 |
| 2024-08-09 | 4.39 (+0.24) | 0.06 (0.0) | 0.18 (+0.15) | 159 | 4.59 | 0 | 0.0 | 106 | 3.06 | 3466 | 155.0 | 156.0 | 156.5 | 132.0 |
| 2024-08-02 | 4.15 (-0.17) | 0.06 (0.0) | 0.03 (-0.03) | -426 | 22.98 | 0 | 0.0 | -28 | 1.51 | 1854 | 158.0 | 164.5 | 164.5 | 157.5 |
| 2024-07-26 | 4.32 (+0.13) | 0.06 (-0.05) | 0.06 (0.0) | 52 | 4.2 | 0 | 0.0 | 6 | 0.48 | 1239 | 162.0 | 167.5 | 167.5 | 160.0 |
| 2024-07-19 | 4.19 (-0.65) | 0.11 (0.0) | 0.06 (+0.01) | -297 | 3.65 | 0 | 0.0 | 6 | 0.07 | 8141 | 164.5 | 165.0 | 181.0 | 162.0 |
| 2024-07-12 | 4.84 (+0.35) | 0.11 (0.0) | 0.05 (+0.02) | 238 | 8.71 | 0 | 0.0 | 11 | 0.4 | 2734 | 165.0 | 164.5 | 166.0 | 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 | |||
| 2024-07-05 | 4.49 (+0.16) | 0.11 (0.0) | 0.03 (0.0) | 176 | 12.42 | 0 | 0.0 | -1 | 0.07 | 1417 | 160.5 | 163.0 | 163.5 | 160.5 |
| 2024-06-28 | 4.33 (+0.16) | 0.11 (-0.01) | 0.03 (-0.01) | 95 | 8.68 | -1 | 0.09 | -1 | 0.09 | 1095 | 162.5 | 163.5 | 164.0 | 160.0 |
| 2024-06-21 | 4.17 (-0.11) | 0.12 (0.0) | 0.04 (+0.02) | -162 | 10.57 | 0 | 0.0 | 10 | 0.65 | 1533 | 163.5 | 162.5 | 163.5 | 160.0 |
| 2024-06-14 | 4.28 (-0.11) | 0.12 (0.0) | 0.02 (-0.02) | -27 | 1.82 | 0 | 0.0 | -9 | 0.61 | 1481 | 162.5 | 160.5 | 166.0 | 159.0 |
| 2024-06-07 | 4.39 (+0.3) | 0.12 (0.0) | 0.04 (0.0) | 281 | 15.6 | 0 | 0.0 | -6 | 0.33 | 1801 | 160.5 | 161.0 | 164.0 | 160.0 |
| 2024-05-31 | 4.09 (0.0) | 0.12 (0.0) | 0.04 (-0.01) | -66 | 3.55 | 0 | 0.0 | -2 | 0.11 | 1859 | 159.5 | 162.0 | 164.5 | 159.0 |
| 2024-05-24 | 4.09 (+0.05) | 0.12 (0.0) | 0.05 (-0.03) | -223 | 10.08 | 0 | 0.0 | -25 | 1.13 | 2212 | 162.0 | 166.0 | 166.0 | 160.0 |
| 2024-05-17 | 4.04 (-0.21) | 0.12 (0.0) | 0.08 (+0.02) | -267 | 15.36 | 0 | 0.0 | 15 | 0.86 | 1738 | 165.0 | 164.0 | 167.5 | 162.5 |
| 2024-05-10 | 4.25 (-0.27) | 0.12 (0.0) | 0.06 (-0.04) | -238 | 12.55 | 0 | 0.0 | -32 | 1.69 | 1896 | 163.5 | 169.0 | 169.5 | 163.0 |
| 2024-05-03 | 4.52 (-0.11) | 0.12 (0.0) | 0.1 (0.0) | 55 | 2.89 | 0 | 0.0 | 6 | 0.32 | 1902 | 167.0 | 170.5 | 172.0 | 167.0 |
| 2024-04-26 | 4.63 (+0.15) | 0.12 (-0.09) | 0.1 (-0.04) | -62 | 1.8 | -75 | 2.18 | -34 | 0.99 | 3446 | 169.5 | 173.0 | 173.5 | 166.0 |
| 2024-04-19 | 4.48 (-0.32) | 0.21 (+0.1) | 0.14 (-0.03) | -872 | 5.58 | 75 | 0.48 | -25 | 0.16 | 15629 | 174.5 | 180.5 | 188.0 | 165.0 |
| 2024-04-12 | 4.8 (-0.21) | 0.11 (0.0) | 0.17 (-0.08) | -427 | 6.65 | 0 | 0.0 | -53 | 0.83 | 6419 | 175.5 | 184.0 | 185.5 | 173.5 |
| 2024-04-03 | 5.01 (+0.1) | 0.11 (0.0) | 0.25 (+0.06) | -75 | 2.17 | 0 | 0.0 | 42 | 1.22 | 3454 | 182.0 | 180.0 | 184.0 | 178.0 |
| 2024-03-29 | 4.91 (-0.49) | 0.11 (0.0) | 0.19 (-0.13) | -75 | 0.66 | 0 | 0.0 | -100 | 0.88 | 11376 | 177.5 | 179.5 | 187.5 | 175.0 |
| 2024-03-22 | 5.4 (-0.6) | 0.11 (0.0) | 0.32 (+0.18) | 357 | 6.28 | 0 | 0.0 | 134 | 2.36 | 5681 | 178.0 | 175.0 | 179.0 | 169.5 |
| 2024-03-15 | 6.0 (+2.41) | 0.11 (0.0) | 0.14 (-0.11) | 1820 | 28.19 | 0 | 0.0 | -77 | 1.19 | 6456 | 173.0 | 160.0 | 173.0 | 159.0 |
| 2024-03-08 | 3.59 (-0.25) | 0.11 (0.0) | 0.25 (-0.1) | -353 | 17.3 | 0 | 0.0 | -75 | 3.68 | 2040 | 159.5 | 164.0 | 166.0 | 157.5 |
| 2024-03-01 | 3.84 (+0.22) | 0.11 (0.0) | 0.35 (+0.04) | 135 | 7.96 | 0 | 0.0 | 31 | 1.83 | 1696 | 163.5 | 160.0 | 166.5 | 160.0 |
| 2024-02-23 | 3.62 (-0.7) | 0.11 (0.0) | 0.31 (+0.12) | -509 | 27.86 | 0 | 0.0 | 89 | 4.87 | 1827 | 160.0 | 163.5 | 165.0 | 159.5 |
| 2024-02-16 | 4.32 (+0.29) | 0.11 (0.0) | 0.19 (-0.03) | 191 | 17.27 | 0 | 0.0 | -26 | 2.35 | 1106 | 163.0 | 159.5 | 164.0 | 158.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 4.03 (+0.04) | 0.11 (0.0) | 0.22 (-0.01) | 29 | 8.61 | 0 | 0.0 | -4 | 1.19 | 337 | 158.0 | 160.0 | 160.0 | 158.0 |
| 2024-02-02 | 3.99 (+0.06) | 0.11 (0.0) | 0.23 (+0.03) | -123 | 10.86 | -1 | 0.09 | 19 | 1.68 | 1133 | 160.5 | 158.5 | 161.5 | 158.0 |
| 2024-01-26 | 3.93 (+0.04) | 0.11 (-0.18) | 0.2 (-0.01) | -90 | 5.92 | -134 | 8.82 | 0 | 0.0 | 1520 | 159.0 | 158.5 | 163.0 | 157.5 |
| 2024-01-19 | 3.89 (-0.72) | 0.29 (-0.63) | 0.21 (-0.06) | -963 | 21.47 | -464 | 10.35 | -45 | 1.0 | 4485 | 158.5 | 172.0 | 172.5 | 157.5 |
| 2024-01-12 | 4.61 (-0.45) | 0.92 (-0.01) | 0.27 (0.0) | -18 | 0.28 | -15 | 0.24 | -3 | 0.05 | 6327 | 169.0 | 175.0 | 176.5 | 165.5 |
| 2024-01-05 | 5.06 (+0.01) | 0.93 (-0.05) | 0.27 (+0.05) | 40 | 1.34 | -36 | 1.21 | 33 | 1.11 | 2980 | 173.0 | 167.0 | 173.0 | 166.0 |
| 2023-12-29 | 5.05 (+0.43) | 0.98 (-0.29) | 0.22 (-0.05) | 329 | 17.99 | -212 | 11.59 | -33 | 1.8 | 1829 | 167.0 | 165.0 | 169.0 | 164.5 |
| 2023-12-22 | 4.62 (-0.3) | 1.27 (-0.27) | 0.27 (-0.29) | -223 | 9.06 | -204 | 8.29 | -213 | 8.66 | 2461 | 164.5 | 166.0 | 171.5 | 164.0 |
| 2023-12-15 | 4.92 (-0.18) | 1.54 (-0.16) | 0.56 (+0.22) | -140 | 6.23 | -120 | 5.34 | 164 | 7.3 | 2246 | 166.0 | 170.0 | 171.0 | 166.0 |
| 2023-12-08 | 5.1 (-0.03) | 1.7 (+0.02) | 0.34 (+0.18) | -31 | 0.88 | 13 | 0.37 | 128 | 3.65 | 3509 | 169.5 | 168.0 | 173.5 | 166.5 |
| 2023-12-01 | 5.13 (-0.36) | 1.68 (0.0) | 0.16 (-0.1) | -227 | 4.99 | 0 | 0.0 | -70 | 1.54 | 4547 | 167.5 | 171.0 | 171.5 | 163.0 |
| 2023-11-24 | 5.49 (-0.01) | 1.68 (-0.14) | 0.26 (-0.42) | 1 | 0.01 | -100 | 1.12 | -316 | 3.54 | 8921 | 170.5 | 164.0 | 178.0 | 164.0 |
| 2023-11-17 | 5.5 (+0.1) | 1.82 (+0.02) | 0.68 (-0.04) | 52 | 3.7 | 15 | 1.07 | -29 | 2.06 | 1405 | 163.0 | 166.0 | 166.5 | 161.5 |
| 2023-11-10 | 5.4 (-0.21) | 1.8 (+0.01) | 0.72 (+0.04) | -321 | 9.98 | 7 | 0.22 | 26 | 0.81 | 3215 | 163.5 | 163.0 | 170.5 | 162.0 |
| 2023-11-03 | 5.61 (-0.03) | 1.79 (0.0) | 0.68 (+0.06) | -30 | 1.53 | 0 | 0.0 | 45 | 2.29 | 1962 | 159.5 | 161.5 | 164.5 | 155.5 |
| 2023-10-27 | 5.64 (-0.34) | 1.79 (+0.38) | 0.62 (+0.16) | -343 | 18.23 | 0 | 0.0 | 122 | 6.48 | 1882 | 160.5 | 166.5 | 169.0 | 160.0 |
| 2023-10-20 | 5.98 (-0.01) | 1.41 (+0.02) | 0.46 (+0.06) | -88 | 1.74 | 20 | 0.4 | 41 | 0.81 | 5060 | 167.5 | 174.0 | 178.5 | 163.0 |
| 2023-10-13 | 5.99 (+0.17) | 1.39 (+0.44) | 0.4 (-0.03) | 122 | 2.35 | 326 | 6.28 | -16 | 0.31 | 5193 | 169.0 | 173.0 | 176.5 | 166.0 |
| 2023-10-06 | 5.82 (-0.29) | 0.95 (+0.03) | 0.43 (-0.01) | -211 | 8.16 | 24 | 0.93 | -9 | 0.35 | 2585 | 163.0 | 159.5 | 166.0 | 155.5 |
| 2023-09-28 | 6.11 (-0.53) | 0.92 (-0.02) | 0.44 (+0.11) | -414 | 22.71 | -16 | 0.88 | 81 | 4.44 | 1823 | 156.5 | 158.0 | 161.0 | 153.0 |
| 2023-09-22 | 6.64 (-1.2) | 0.94 (-0.07) | 0.33 (-0.18) | -880 | 26.79 | -50 | 1.52 | -135 | 4.11 | 3285 | 157.0 | 168.5 | 170.0 | 154.5 |
| 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 | |||
| 2023-09-15 | 7.84 (-0.88) | 1.01 (-0.85) | 0.51 (-0.05) | -648 | 13.01 | -636 | 12.77 | -34 | 0.68 | 4981 | 168.5 | 176.0 | 181.0 | 166.5 |
| 2023-09-08 | 8.72 (+0.15) | 1.86 (-0.39) | 0.56 (-0.07) | 152 | 3.55 | -142 | 3.32 | -10 | 0.23 | 4280 | 174.5 | 181.0 | 183.0 | 172.5 |
| 2023-09-01 | 8.57 (-1.39) | 2.25 (+2.2) | 0.63 (+0.09) | -479 | 3.71 | 1497 | 11.61 | 59 | 0.46 | 12895 | 181.5 | 168.5 | 187.0 | 168.0 |
| 2023-08-25 | 9.96 (+0.92) | 0.05 (+0.04) | 0.54 (-0.97) | 631 | 8.84 | 27 | 0.38 | -654 | 9.16 | 7138 | 165.5 | 171.5 | 178.0 | 159.0 |
| 2023-08-18 | 9.04 (+1.63) | 0.01 (+0.01) | 1.51 (-0.16) | 1147 | 23.92 | 5 | 0.1 | -111 | 2.31 | 4796 | 171.0 | 168.5 | 173.5 | 159.0 |
| 2023-08-11 | 7.41 (+0.43) | 0.0 (0.0) | 1.67 (-0.08) | 275 | 4.69 | 0 | 0.0 | -55 | 0.94 | 5865 | 168.5 | 177.5 | 178.0 | 166.0 |
| 2023-08-04 | 6.98 (+0.16) | 0.0 (0.0) | 1.75 (+0.36) | 10 | 0.14 | 0 | 0.0 | 247 | 3.46 | 7141 | 177.0 | 175.0 | 183.0 | 167.0 |
| 2023-07-28 | 6.82 (+0.54) | 0.0 (-0.07) | 1.39 (-0.15) | 651 | 13.82 | -163 | 3.46 | -102 | 2.16 | 4712 | 173.0 | 174.0 | 174.0 | 164.0 |
| 2023-07-21 | 6.28 (+0.59) | 0.07 (-0.98) | 1.54 (+0.09) | 582 | 10.2 | -665 | 11.65 | 62 | 1.09 | 5708 | 172.5 | 182.5 | 184.5 | 172.0 |
| 2023-07-14 | 5.69 (+0.64) | 1.05 (-0.34) | 1.45 (+0.36) | 410 | 13.67 | -236 | 7.87 | 240 | 8.0 | 3000 | 182.5 | 184.5 | 189.0 | 181.5 |
| 2023-07-07 | 5.05 (-0.75) | 1.39 (-0.61) | 1.09 (-0.22) | -471 | 9.19 | -60 | 1.17 | -147 | 2.87 | 5126 | 183.5 | 183.5 | 194.0 | 181.0 |
| 2023-06-30 | 5.8 (-0.03) | 2.0 (-0.06) | 1.31 (+0.17) | -203 | 2.94 | -38 | 0.55 | 115 | 1.66 | 6916 | 182.0 | 199.0 | 201.5 | 180.0 |
| 2023-06-21 | 5.83 (+0.51) | 2.06 (+0.07) | 1.14 (+0.03) | 204 | 2.1 | 48 | 0.49 | 20 | 0.21 | 9705 | 197.0 | 196.0 | 208.0 | 195.5 |
| 2023-06-16 | 5.32 (-0.13) | 1.99 (-0.05) | 1.11 (+0.08) | -70 | 1.26 | -36 | 0.65 | 54 | 0.97 | 5557 | 196.0 | 201.5 | 203.0 | 193.0 |
| 2023-06-09 | 5.45 (-0.57) | 2.04 (+0.52) | 1.03 (+0.05) | -387 | 3.86 | 352 | 3.51 | 33 | 0.33 | 10015 | 199.0 | 195.5 | 207.0 | 195.0 |
| 2023-06-02 | 6.02 (+0.63) | 1.52 (-0.14) | 0.98 (+0.23) | 364 | 7.49 | -93 | 1.91 | 157 | 3.23 | 4861 | 193.5 | 194.5 | 199.5 | 192.5 |
| 2023-05-26 | 5.39 (-0.32) | 1.66 (0.0) | 0.75 (+0.1) | -318 | 2.47 | -2 | 0.02 | 69 | 0.54 | 12874 | 193.5 | 196.0 | 208.5 | 193.0 |
| 2023-05-19 | 5.71 (-1.15) | 1.66 (+0.02) | 0.65 (+0.01) | -880 | 8.41 | 18 | 0.17 | 11 | 0.11 | 10464 | 193.5 | 193.0 | 201.0 | 187.0 |
| 2023-05-12 | 6.86 (+1.69) | 1.64 (+0.01) | 0.64 (-0.09) | 1007 | 5.66 | 3 | 0.02 | -64 | 0.36 | 17789 | 192.5 | 217.0 | 217.0 | 190.0 |
| 2023-05-05 | 5.17 (+0.69) | 1.63 (+0.26) | 0.73 (-0.05) | 219 | 0.45 | 180 | 0.37 | -35 | 0.07 | 48629 | 215.0 | 202.0 | 223.5 | 202.0 |
| 2023-04-28 | 4.48 (+0.22) | 1.37 (+0.1) | 0.78 (-1.24) | 132 | 0.58 | 65 | 0.28 | -841 | 3.67 | 22893 | 197.5 | 184.0 | 201.5 | 184.0 |
| 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 | |||
| 2023-04-21 | 4.26 (+1.09) | 1.27 (+0.2) | 2.02 (-1.37) | 653 | 2.09 | 136 | 0.44 | -932 | 2.98 | 31248 | 185.0 | 195.0 | 208.5 | 180.5 |
| 2023-04-14 | 3.17 (-1.52) | 1.07 (+0.27) | 3.39 (+0.15) | -1279 | 3.06 | 184 | 0.44 | 106 | 0.25 | 41847 | 195.0 | 197.0 | 205.5 | 183.0 |
| 2023-04-07 | 4.69 (-1.46) | 0.8 (+0.45) | 3.24 (+0.25) | -955 | 6.85 | 307 | 2.2 | 170 | 1.22 | 13950 | 191.5 | 186.0 | 196.0 | 180.5 |
| 2023-03-31 | 6.15 (-1.47) | 0.35 (-0.66) | 2.99 (-0.03) | -843 | 2.87 | -427 | 1.45 | -23 | 0.08 | 29371 | 183.5 | 185.0 | 208.0 | 180.0 |
| 2023-03-24 | 7.62 (+2.63) | 1.01 (0.0) | 3.02 (+0.12) | 1873 | 8.91 | 0 | 0.0 | 84 | 0.4 | 21027 | 179.0 | 151.0 | 182.0 | 148.5 |
| 2023-03-17 | 4.99 (+0.9) | 1.01 (+0.05) | 2.9 (+0.01) | 683 | 18.25 | 28 | 0.75 | 5 | 0.13 | 3742 | 149.5 | 146.5 | 151.0 | 143.0 |
| 2023-03-10 | 4.09 (-0.52) | 0.96 (+0.02) | 2.89 (-0.04) | -326 | 5.59 | 14 | 0.24 | -25 | 0.43 | 5837 | 148.0 | 152.0 | 155.5 | 147.0 |
| 2023-03-03 | 4.61 (-0.1) | 0.94 (0.0) | 2.93 (+0.06) | -125 | 6.29 | 0 | 0.0 | 37 | 1.86 | 1986 | 148.5 | 148.5 | 151.5 | 146.5 |
| 2023-02-24 | 4.71 (-0.94) | 0.94 (+0.12) | 2.87 (+0.33) | -778 | 5.81 | 80 | 0.6 | 222 | 1.66 | 13384 | 149.0 | 144.0 | 161.0 | 143.5 |
| 2023-02-17 | 5.65 (-0.86) | 0.82 (+0.22) | 2.54 (+0.03) | -601 | 6.73 | 150 | 1.68 | 27 | 0.3 | 8930 | 142.0 | 149.5 | 152.0 | 141.5 |
| 2023-02-10 | 6.51 (-0.42) | 0.6 (+0.21) | 2.51 (+0.01) | -188 | 3.55 | 147 | 2.77 | 4 | 0.08 | 5300 | 146.0 | 141.0 | 151.0 | 138.0 |
| 2023-02-03 | 6.93 (-0.32) | 0.39 (-0.2) | 2.5 (+0.04) | -158 | 5.86 | -135 | 5.01 | 27 | 1.0 | 2694 | 142.0 | 145.0 | 146.0 | 140.0 |
| 2023-01-17 | 7.25 (+0.47) | 0.59 (0.0) | 2.46 (-0.02) | 320 | 46.04 | 0 | 0.0 | -11 | 1.58 | 695 | 142.5 | 139.0 | 144.5 | 137.0 |
| 2023-01-13 | 6.78 (-0.13) | 0.59 (0.0) | 2.48 (0.0) | 13 | 1.01 | -2 | 0.16 | 1 | 0.08 | 1285 | 137.5 | 140.5 | 142.5 | 135.5 |
| 2023-01-06 | 6.91 (+0.17) | 0.59 (0.0) | 2.48 (+0.01) | 51 | 2.66 | 0 | 0.0 | 2 | 0.1 | 1917 | 139.5 | 140.5 | 147.0 | 136.0 |
| 2022-12-30 | 6.74 (+0.07) | 0.59 (0.0) | 2.47 (+0.04) | 1 | 0.09 | 0 | 0.0 | 30 | 2.76 | 1087 | 139.0 | 137.0 | 142.5 | 134.5 |
| 2022-12-23 | 6.67 (-0.02) | 0.59 (+0.02) | 2.43 (+0.01) | -1 | 0.1 | 10 | 0.99 | 4 | 0.4 | 1012 | 134.5 | 137.0 | 142.0 | 133.0 |
| 2022-12-16 | 6.69 (+0.16) | 0.57 (+0.01) | 2.42 (0.0) | 49 | 2.01 | 8 | 0.33 | -1 | 0.04 | 2440 | 136.5 | 143.0 | 149.0 | 136.5 |
| 2022-12-09 | 6.53 (+0.7) | 0.56 (0.0) | 2.42 (-0.06) | 421 | 4.52 | 5 | 0.05 | -36 | 0.39 | 9305 | 144.0 | 142.5 | 154.0 | 141.5 |
| 2022-12-02 | 5.83 (+0.2) | 0.56 (0.0) | 2.48 (+0.07) | 130 | 3.87 | 0 | 0.0 | 44 | 1.31 | 3357 | 139.0 | 129.0 | 141.0 | 125.5 |
| 2022-11-25 | 5.63 (-0.34) | 0.56 (0.0) | 2.41 (-0.16) | -259 | 6.91 | 0 | 0.0 | -104 | 2.77 | 3748 | 130.5 | 131.5 | 141.0 | 129.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 5.97 (-0.16) | 0.56 (0.0) | 2.57 (+0.01) | -119 | 5.55 | 0 | 0.0 | 7 | 0.33 | 2144 | 130.0 | 130.0 | 139.0 | 128.0 |
| 2022-11-11 | 6.13 (0.0) | 0.56 (+0.01) | 2.56 (0.0) | 54 | 4.16 | 0 | 0.0 | -2 | 0.15 | 1297 | 129.0 | 129.5 | 132.5 | 127.0 |
| 2022-11-04 | 6.13 (+0.25) | 0.55 (-0.01) | 2.56 (0.0) | 129 | 8.86 | 0 | 0.0 | 0 | 0.0 | 1456 | 127.5 | 127.0 | 131.0 | 124.5 |
| 2022-10-28 | 5.88 (-0.02) | 0.56 (+0.01) | 2.56 (+0.03) | -67 | 1.93 | 0 | 0.0 | 20 | 0.58 | 3469 | 124.5 | 126.5 | 131.5 | 123.5 |
| 2022-10-21 | 5.9 (+0.24) | 0.55 (0.0) | 2.53 (+0.01) | 51 | 1.17 | 0 | 0.0 | 2 | 0.05 | 4366 | 123.5 | 119.5 | 134.0 | 115.5 |
| 2022-10-14 | 5.66 (-0.04) | 0.55 (0.0) | 2.52 (0.0) | -130 | 5.85 | 0 | 0.0 | 2 | 0.09 | 2221 | 121.5 | 126.5 | 128.5 | 114.0 |
| 2022-10-07 | 5.7 (-0.38) | 0.55 (0.0) | 2.52 (+0.12) | -228 | 12.42 | 5 | 0.27 | 82 | 4.47 | 1836 | 130.5 | 132.0 | 140.0 | 130.0 |
| 2022-09-30 | 6.08 (+0.37) | 0.55 (0.0) | 2.4 (-0.02) | 183 | 3.51 | 0 | 0.0 | -12 | 0.23 | 5213 | 134.5 | 154.0 | 154.0 | 127.0 |
| 2022-09-23 | 5.71 (+0.5) | 0.55 (0.0) | 2.42 (+0.01) | 288 | 8.28 | 0 | 0.0 | 6 | 0.17 | 3480 | 156.0 | 155.0 | 159.5 | 148.0 |
| 2022-09-16 | 5.21 (+0.15) | 0.55 (0.0) | 2.41 (+0.05) | 64 | 0.81 | 0 | 0.0 | 35 | 0.44 | 7945 | 154.0 | 146.0 | 162.5 | 144.0 |
| 2022-09-08 | 5.06 (-0.05) | 0.55 (+0.13) | 2.36 (+0.01) | -80 | 1.22 | 85 | 1.29 | 9 | 0.14 | 6570 | 143.5 | 148.0 | 156.0 | 142.0 |
| 2022-09-02 | 5.11 (+0.67) | 0.42 (0.0) | 2.35 (0.0) | 454 | 7.59 | 0 | 0.0 | -7 | 0.12 | 5979 | 145.0 | 131.5 | 153.5 | 129.5 |
| 2022-08-26 | 4.44 (0.0) | 0.42 (+0.01) | 2.35 (-0.01) | -4 | 0.4 | 6 | 0.6 | -2 | 0.2 | 1003 | 135.5 | 134.0 | 138.0 | 131.0 |
| 2022-08-19 | 4.44 (+0.63) | 0.41 (+0.19) | 2.36 (0.0) | 413 | 14.06 | 131 | 4.46 | -2 | 0.07 | 2938 | 134.5 | 127.5 | 138.0 | 127.5 |
| 2022-08-12 | 3.81 (-0.07) | 0.22 (0.0) | 2.36 (-0.01) | -63 | 3.87 | 0 | 0.0 | -5 | 0.31 | 1630 | 126.5 | 127.5 | 128.5 | 121.5 |
| 2022-08-05 | 3.88 (+0.05) | 0.22 (0.0) | 2.37 (0.0) | 24 | 0.5 | 0 | 0.0 | 1 | 0.02 | 4763 | 131.5 | 129.5 | 143.0 | 127.0 |
| 2022-07-29 | 3.83 (-0.33) | 0.22 (0.0) | 2.37 (-0.02) | -224 | 12.63 | 0 | 0.0 | -16 | 0.9 | 1774 | 129.0 | 136.5 | 137.0 | 126.0 |
| 2022-07-22 | 4.16 (+0.28) | 0.22 (0.0) | 2.39 (+0.03) | 182 | 9.62 | 0 | 0.0 | 22 | 1.16 | 1892 | 137.5 | 133.5 | 141.0 | 132.0 |
| 2022-07-15 | 3.88 (+0.01) | 0.22 (0.0) | 2.36 (+0.01) | -6 | 0.56 | 0 | 0.0 | 3 | 0.28 | 1077 | 132.0 | 136.5 | 136.5 | 125.5 |
| 2022-07-08 | 3.87 (-0.03) | 0.22 (0.0) | 2.35 (0.0) | -31 | 0.96 | 0 | 0.0 | 1 | 0.03 | 3216 | 134.0 | 123.0 | 142.0 | 119.5 |
| 2022-07-01 | 3.9 (-0.03) | 0.22 (0.0) | 2.35 (+0.01) | -36 | 2.63 | 0 | 0.0 | 8 | 0.58 | 1370 | 122.0 | 137.0 | 141.0 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 3.93 (+0.11) | 0.22 (+0.09) | 2.34 (+0.02) | 40 | 1.81 | 60 | 2.72 | 11 | 0.5 | 2205 | 133.0 | 140.0 | 145.5 | 129.0 |
| 2022-06-17 | 3.82 (+0.07) | 0.13 (+0.04) | 2.32 (-0.02) | 45 | 3.15 | 30 | 2.1 | -11 | 0.77 | 1430 | 138.5 | 139.5 | 143.5 | 132.5 |
| 2022-06-10 | 3.75 (+0.52) | 0.09 (+0.03) | 2.34 (0.0) | -105 | 3.51 | 20 | 0.67 | -2 | 0.07 | 2993 | 143.5 | 146.5 | 152.5 | 139.5 |
| 2022-06-02 | 3.23 (-0.1) | 0.06 (+0.02) | 2.34 (+0.02) | -85 | 2.23 | 10 | 0.26 | 19 | 0.5 | 3804 | 145.0 | 123.0 | 147.0 | 123.0 |
| 2022-05-27 | 3.33 (-0.04) | 0.04 (0.0) | 2.32 (0.0) | -46 | 5.83 | 0 | 0.0 | -1 | 0.13 | 789 | 121.0 | 129.0 | 129.5 | 120.0 |
| 2022-05-20 | 3.37 (-0.01) | 0.04 (0.0) | 2.32 (-0.01) | -12 | 0.95 | 0 | 0.0 | -3 | 0.24 | 1259 | 127.5 | 128.0 | 135.0 | 123.0 |
| 2022-05-13 | 3.38 (+0.16) | 0.04 (0.0) | 2.33 (0.0) | 102 | 8.13 | 0 | 0.0 | -7 | 0.56 | 1254 | 124.0 | 127.5 | 129.0 | 116.5 |
| 2022-05-06 | 3.22 (-0.12) | 0.04 (0.0) | 2.33 (0.0) | -92 | 11.87 | 0 | 0.0 | 3 | 0.39 | 775 | 128.5 | 126.0 | 133.5 | 126.0 |
| 2022-04-29 | 3.34 (+0.02) | 0.04 (0.0) | 2.33 (-0.06) | 4 | 0.28 | 0 | 0.0 | -43 | 3.06 | 1405 | 125.5 | 136.5 | 136.5 | 118.0 |
| 2022-04-22 | 3.32 (-0.08) | 0.04 (0.0) | 2.39 (0.0) | -56 | 6.49 | 0 | 0.0 | 2 | 0.23 | 863 | 138.5 | 143.5 | 145.5 | 138.0 |
| 2022-04-15 | 3.4 (+0.01) | 0.04 (+0.04) | 2.39 (+0.01) | -33 | 3.15 | 30 | 2.86 | 3 | 0.29 | 1048 | 146.0 | 151.0 | 151.5 | 142.0 |
| 2022-04-08 | 3.39 (-0.02) | 0.0 (0.0) | 2.38 (0.0) | -11 | 1.57 | 0 | 0.0 | 3 | 0.43 | 701 | 151.0 | 159.0 | 159.0 | 150.0 |
| 2022-04-01 | 3.41 (-0.21) | 0.0 (0.0) | 2.38 (+0.02) | -140 | 15.52 | 0 | 0.0 | 17 | 1.88 | 902 | 159.0 | 162.0 | 166.5 | 157.0 |
| 2022-03-25 | 3.62 (-0.25) | 0.0 (0.0) | 2.36 (-0.01) | -170 | 6.23 | 0 | 0.0 | -9 | 0.33 | 2729 | 164.0 | 162.0 | 173.0 | 160.0 |
| 2022-03-18 | 3.87 (-0.16) | 0.0 (0.0) | 2.37 (-0.01) | -108 | 10.17 | 0 | 0.0 | -5 | 0.47 | 1062 | 157.5 | 157.5 | 157.5 | 148.0 |
| 2022-03-11 | 4.03 (-0.65) | 0.0 (0.0) | 2.38 (+0.02) | -441 | 21.41 | 0 | 0.0 | 12 | 0.58 | 2060 | 155.0 | 166.0 | 166.5 | 152.5 |
| 2022-03-04 | 4.68 (-0.08) | 0.0 (0.0) | 2.36 (-0.03) | -57 | 1.69 | 0 | 0.0 | -19 | 0.56 | 3377 | 170.5 | 158.5 | 182.0 | 158.5 |
| 2022-02-25 | 4.76 (-0.18) | 0.0 (0.0) | 2.39 (+0.01) | -125 | 7.59 | 0 | 0.0 | 7 | 0.43 | 1646 | 153.0 | 161.5 | 161.5 | 146.5 |
| 2022-02-18 | 4.94 (-0.01) | 0.0 (-0.25) | 2.38 (0.0) | -4 | 0.27 | -167 | 11.46 | -2 | 0.14 | 1457 | 162.0 | 159.0 | 167.5 | 157.0 |
| 2022-02-11 | 4.95 (-0.18) | 0.25 (-0.18) | 2.38 (0.0) | -123 | 9.83 | -127 | 10.15 | -3 | 0.24 | 1251 | 162.5 | 162.5 | 169.0 | 158.5 |
| 2022-01-26 | 5.13 (+0.05) | 0.43 (-0.03) | 2.38 (-0.02) | 33 | 3.45 | -18 | 1.88 | -11 | 1.15 | 957 | 160.0 | 161.5 | 166.0 | 157.0 |
| 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 | 5.08 (-0.23) | 0.46 (-0.01) | 2.4 (-0.01) | -151 | 7.28 | -7 | 0.34 | -2 | 0.1 | 2075 | 164.0 | 167.5 | 177.0 | 163.5 |
| 2022-01-14 | 5.31 (+1.26) | 0.47 (-0.29) | 2.41 (-0.71) | 854 | 16.37 | -199 | 3.81 | -482 | 9.24 | 5217 | 165.0 | 184.0 | 192.0 | 159.0 |
| 2022-01-07 | 4.05 (-0.41) | 0.76 (0.0) | 3.12 (+0.14) | -279 | 6.96 | 0 | 0.0 | 92 | 2.3 | 4007 | 190.0 | 216.0 | 216.0 | 189.0 |
| 2021-12-30 | 4.46 (+0.22) | 0.76 (0.0) | 2.98 (+0.07) | 146 | 6.26 | 0 | 0.0 | 42 | 1.8 | 2334 | 213.0 | 210.0 | 219.5 | 209.0 |
| 2021-12-24 | 4.24 (+0.17) | 0.76 (0.0) | 2.91 (+0.31) | 119 | 5.02 | 0 | 0.0 | 217 | 9.16 | 2369 | 209.0 | 207.0 | 214.5 | 204.5 |
| 2021-12-17 | 4.07 (-0.08) | 0.76 (+0.05) | 2.6 (+0.44) | -54 | 1.45 | 35 | 0.94 | 300 | 8.05 | 3728 | 207.0 | 215.0 | 215.0 | 201.5 |
| 2021-12-10 | 4.15 (+0.29) | 0.71 (+0.21) | 2.16 (+0.06) | 198 | 3.43 | 146 | 2.53 | 37 | 0.64 | 5778 | 213.5 | 207.0 | 222.0 | 203.0 |
| 2021-12-03 | 3.86 (-0.33) | 0.5 (+0.4) | 2.1 (+0.56) | -226 | 3.69 | 270 | 4.41 | 383 | 6.25 | 6129 | 207.0 | 199.0 | 213.0 | 196.5 |
| 2021-11-26 | 4.19 (+0.29) | 0.1 (+0.1) | 1.54 (-0.05) | 195 | 1.36 | 67 | 0.47 | -39 | 0.27 | 14318 | 204.5 | 217.5 | 234.0 | 202.0 |
| 2021-11-19 | 3.9 (+0.65) | 0.0 (0.0) | 1.59 (+0.34) | 440 | 2.7 | 0 | 0.0 | 231 | 1.42 | 16323 | 216.5 | 219.0 | 233.5 | 212.0 |
| 2021-11-12 | 3.25 (-0.56) | 0.0 (0.0) | 1.25 (+0.98) | -377 | 2.08 | 0 | 0.0 | 669 | 3.7 | 18088 | 218.0 | 188.0 | 225.0 | 179.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.78 (-0.09) | 0.13 (0.0) | 0.13 (0.0) | 130 | 1.51 | 4 | 0.05 | 3 | 0.03 | 8618 | 115.0 | 128.0 | 133.0 | 115.0 |
| 2026-06-30 | 3.87 (-0.15) | 0.13 (+0.01) | 0.13 (-0.05) | -532 | 4.89 | 8 | 0.07 | -53 | 0.49 | 10888 | 126.5 | 127.5 | 130.0 | 110.5 |
| 2026-05-29 | 4.02 (-0.94) | 0.12 (+0.01) | 0.18 (-0.12) | -825 | 6.54 | 11 | 0.09 | -107 | 0.85 | 12614 | 126.0 | 133.0 | 142.0 | 121.0 |
| 2026-04-30 | 4.96 (+1.11) | 0.11 (+0.11) | 0.3 (+0.12) | 577 | 2.0 | -20 | 0.07 | 109 | 0.38 | 28850 | 131.5 | 128.5 | 153.0 | 110.5 |
| 2026-03-31 | 3.85 (-1.04) | 0.0 (-0.01) | 0.18 (-0.39) | -809 | 4.13 | -274 | 1.4 | -356 | 1.82 | 19574 | 127.0 | 154.0 | 154.0 | 127.0 |
| 2026-02-26 | 4.89 (+0.49) | 0.01 (+0.01) | 0.57 (+0.07) | 328 | 2.83 | 11 | 0.09 | 66 | 0.57 | 11590 | 144.0 | 137.0 | 147.0 | 129.0 |
| 2026-01-30 | 4.4 (+0.18) | 0.0 (-1.23) | 0.5 (+0.12) | 714 | 2.9 | -754 | 3.06 | 105 | 0.43 | 24627 | 137.0 | 131.5 | 154.0 | 128.5 |
| 2025-12-31 | 4.22 (+0.42) | 1.23 (-0.01) | 0.38 (-0.1) | 779 | 9.86 | -5 | 0.06 | -88 | 1.11 | 7900 | 129.0 | 133.5 | 139.0 | 126.0 |
| 2025-11-28 | 3.8 (-0.7) | 1.24 (-0.11) | 0.48 (-0.07) | -997 | 7.08 | -97 | 0.69 | -66 | 0.47 | 14088 | 132.5 | 135.0 | 141.5 | 123.0 |
| 2025-10-31 | 4.5 (+0.12) | 1.35 (+0.14) | 0.55 (-0.23) | -161 | 0.49 | 81 | 0.25 | -210 | 0.64 | 32563 | 135.5 | 139.5 | 163.0 | 134.5 |
| 2025-09-30 | 4.38 (-0.45) | 1.21 (+0.58) | 0.78 (-0.01) | -827 | 1.81 | 589 | 1.29 | 64 | 0.14 | 45803 | 141.5 | 155.0 | 173.0 | 135.0 |
| 2025-08-29 | 4.83 (+0.12) | 0.63 (+0.29) | 0.79 (+0.77) | -576 | 1.7 | 235 | 0.7 | 625 | 1.85 | 33783 | 150.5 | 119.0 | 156.0 | 119.0 |
| 2025-07-31 | 4.71 (+0.44) | 0.34 (+0.28) | 0.02 (-0.02) | 467 | 6.24 | 222 | 2.97 | -9 | 0.12 | 7478 | 123.0 | 114.0 | 126.5 | 110.5 |
| 2025-06-30 | 4.27 (-0.19) | 0.06 (0.0) | 0.04 (+0.01) | -64 | 0.99 | 2 | 0.03 | 8 | 0.12 | 6448 | 114.0 | 105.5 | 122.0 | 104.0 |
| 2025-05-29 | 4.46 (+0.55) | 0.06 (-0.02) | 0.03 (+0.03) | 444 | 7.1 | -16 | 0.26 | 17 | 0.27 | 6256 | 105.5 | 106.5 | 113.0 | 99.1 |
| 2025-04-30 | 3.91 (+0.21) | 0.08 (-0.01) | 0.0 (-0.1) | -146 | 1.91 | -4 | 0.05 | -109 | 1.42 | 7660 | 104.5 | 119.0 | 123.5 | 90.0 |
| 2025-03-31 | 3.7 (-0.33) | 0.09 (0.0) | 0.1 (+0.09) | 180 | 1.07 | 0 | 0.0 | 69 | 0.41 | 16749 | 118.0 | 127.0 | 142.0 | 116.5 |
| 2025-02-27 | 4.03 (+0.03) | 0.09 (-0.03) | 0.01 (0.0) | 349 | 8.0 | -18 | 0.41 | 0 | 0.0 | 4363 | 126.5 | 120.0 | 132.5 | 120.0 |
| 2025-01-22 | 4.0 (+0.01) | 0.12 (+0.01) | 0.01 (0.0) | 5 | 0.15 | -2 | 0.06 | -6 | 0.18 | 3262 | 123.0 | 123.5 | 128.5 | 117.0 |
| 2024-12-31 | 3.99 (+0.22) | 0.11 (0.0) | 0.01 (-0.02) | 141 | 1.77 | 7 | 0.09 | -16 | 0.2 | 7951 | 124.0 | 129.5 | 130.0 | 113.5 |
| 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 | 3.77 (+0.04) | 0.11 (+0.05) | 0.03 (+0.03) | -51 | 0.66 | 40 | 0.52 | 24 | 0.31 | 7670 | 128.5 | 135.0 | 142.5 | 124.0 |
| 2024-10-30 | 3.73 (-0.29) | 0.06 (+0.01) | 0.0 (-0.06) | -482 | 14.16 | 0 | 0.0 | -64 | 1.88 | 3405 | 135.0 | 143.0 | 145.0 | 135.0 |
| 2024-09-30 | 4.02 (-0.69) | 0.05 (-0.01) | 0.06 (+0.03) | -365 | 6.5 | 0 | 0.0 | 7 | 0.12 | 5614 | 143.0 | 150.0 | 150.0 | 136.0 |
| 2024-08-30 | 4.71 (+0.47) | 0.06 (0.0) | 0.03 (-0.03) | 863 | 9.73 | 0 | 0.0 | -31 | 0.35 | 8871 | 150.0 | 159.5 | 168.0 | 132.0 |
| 2024-07-31 | 4.24 (-0.09) | 0.06 (-0.05) | 0.06 (+0.03) | -178 | 1.21 | 0 | 0.0 | 19 | 0.13 | 14693 | 159.0 | 163.0 | 181.0 | 157.5 |
| 2024-06-28 | 4.33 (+0.24) | 0.11 (-0.01) | 0.03 (-0.01) | 187 | 3.16 | -1 | 0.02 | -6 | 0.1 | 5911 | 162.5 | 161.0 | 166.0 | 159.0 |
| 2024-05-31 | 4.09 (-0.67) | 0.12 (0.0) | 0.04 (-0.06) | -911 | 10.28 | 0 | 0.0 | -45 | 0.51 | 8858 | 159.5 | 170.0 | 172.0 | 159.0 |
| 2024-04-30 | 4.76 (-0.15) | 0.12 (+0.01) | 0.1 (-0.09) | -1264 | 4.26 | 0 | 0.0 | -63 | 0.21 | 29702 | 170.0 | 180.0 | 188.0 | 165.0 |
| 2024-03-29 | 4.91 (+1.03) | 0.11 (0.0) | 0.19 (-0.16) | 1702 | 6.58 | 0 | 0.0 | -120 | 0.46 | 25874 | 177.5 | 164.0 | 187.5 | 157.5 |
| 2024-02-29 | 3.88 (-0.06) | 0.11 (0.0) | 0.35 (+0.16) | -108 | 2.1 | 0 | 0.0 | 118 | 2.3 | 5131 | 163.5 | 159.5 | 166.5 | 158.0 |
| 2024-01-31 | 3.94 (-1.11) | 0.11 (-0.87) | 0.19 (-0.03) | -1153 | 7.22 | -650 | 4.07 | -22 | 0.14 | 15962 | 159.0 | 167.0 | 176.5 | 157.5 |
| 2023-12-29 | 5.05 (-0.31) | 0.98 (-0.71) | 0.22 (+0.1) | -161 | 1.52 | -523 | 4.95 | 75 | 0.71 | 10568 | 167.0 | 168.5 | 173.5 | 164.0 |
| 2023-11-30 | 5.36 (-0.25) | 1.69 (-0.1) | 0.12 (-0.53) | -432 | 2.3 | -78 | 0.42 | -393 | 2.09 | 18782 | 168.5 | 160.0 | 178.0 | 155.5 |
| 2023-10-31 | 5.61 (-0.5) | 1.79 (+0.87) | 0.65 (+0.21) | -517 | 3.34 | 370 | 2.39 | 158 | 1.02 | 15469 | 157.5 | 159.5 | 178.5 | 155.5 |
| 2023-09-28 | 6.11 (-2.64) | 0.92 (-1.33) | 0.44 (-0.15) | -1912 | 11.82 | -844 | 5.22 | -73 | 0.45 | 16175 | 156.5 | 183.5 | 186.0 | 153.0 |
| 2023-08-31 | 8.75 (+1.61) | 2.25 (+2.25) | 0.59 (-0.97) | 1481 | 4.42 | 1529 | 4.57 | -654 | 1.95 | 33476 | 181.0 | 181.0 | 187.0 | 159.0 |
| 2023-07-31 | 7.14 (+1.34) | 0.0 (-2.0) | 1.56 (+0.25) | 1397 | 6.62 | -1124 | 5.33 | 168 | 0.8 | 21103 | 180.0 | 183.5 | 194.0 | 164.0 |
| 2023-06-30 | 5.8 (-0.03) | 2.0 (+0.47) | 1.31 (+0.36) | -317 | 0.94 | 324 | 0.96 | 247 | 0.74 | 33602 | 182.0 | 195.0 | 208.0 | 180.0 |
| 2023-05-31 | 5.83 (+1.35) | 1.53 (+0.16) | 0.95 (+0.17) | 253 | 0.27 | 108 | 0.12 | 113 | 0.12 | 93211 | 194.5 | 202.0 | 223.5 | 187.0 |
| 2023-04-28 | 4.48 (-1.67) | 1.37 (+1.02) | 0.78 (-2.21) | -1449 | 1.32 | 692 | 0.63 | -1497 | 1.36 | 109939 | 197.5 | 186.0 | 208.5 | 180.5 |
| 2023-03-31 | 6.15 (+1.44) | 0.35 (-0.59) | 2.99 (+0.12) | 1262 | 2.04 | -385 | 0.62 | 78 | 0.13 | 61964 | 183.5 | 148.5 | 208.0 | 143.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 4.71 (-2.09) | 0.94 (+0.48) | 2.87 (+0.38) | -1415 | 4.85 | 326 | 1.12 | 260 | 0.89 | 29205 | 149.0 | 141.0 | 161.0 | 138.0 |
| 2023-01-31 | 6.8 (+0.06) | 0.46 (-0.13) | 2.49 (+0.02) | 74 | 1.48 | -86 | 1.72 | 12 | 0.24 | 5002 | 140.5 | 140.5 | 147.0 | 135.5 |
| 2022-12-30 | 6.74 (+1.13) | 0.59 (+0.03) | 2.47 (+0.04) | 622 | 4.05 | 23 | 0.15 | 27 | 0.18 | 15375 | 139.0 | 136.0 | 154.0 | 133.0 |
| 2022-11-30 | 5.61 (-0.27) | 0.56 (0.0) | 2.43 (-0.13) | -217 | 2.11 | 0 | 0.0 | -85 | 0.83 | 10273 | 133.5 | 126.5 | 141.0 | 125.5 |
| 2022-10-31 | 5.88 (-0.2) | 0.56 (+0.01) | 2.56 (+0.16) | -374 | 3.09 | 5 | 0.04 | 106 | 0.88 | 12096 | 125.0 | 132.0 | 140.0 | 114.0 |
| 2022-09-30 | 6.08 (+1.11) | 0.55 (+0.13) | 2.4 (+0.04) | 556 | 2.13 | 85 | 0.33 | 26 | 0.1 | 26065 | 134.5 | 149.0 | 162.5 | 127.0 |
| 2022-08-31 | 4.97 (+1.14) | 0.42 (+0.2) | 2.36 (-0.01) | 723 | 5.37 | 137 | 1.02 | -3 | 0.02 | 13460 | 150.5 | 129.5 | 150.5 | 121.5 |
| 2022-07-29 | 3.83 (-0.05) | 0.22 (0.0) | 2.37 (+0.02) | -68 | 0.81 | 0 | 0.0 | 14 | 0.17 | 8360 | 129.0 | 130.5 | 142.0 | 119.5 |
| 2022-06-30 | 3.88 (+0.67) | 0.22 (+0.18) | 2.35 (+0.03) | -59 | 0.64 | 120 | 1.3 | 18 | 0.19 | 9250 | 130.5 | 137.0 | 152.5 | 129.0 |
| 2022-05-31 | 3.21 (-0.13) | 0.04 (0.0) | 2.32 (-0.01) | -141 | 2.26 | 0 | 0.0 | -5 | 0.08 | 6231 | 137.0 | 126.0 | 141.5 | 116.5 |
| 2022-04-29 | 3.34 (-0.09) | 0.04 (+0.04) | 2.33 (-0.05) | -110 | 2.65 | 30 | 0.72 | -33 | 0.79 | 4155 | 125.5 | 159.0 | 160.0 | 118.0 |
| 2022-03-31 | 3.43 (-1.33) | 0.0 (0.0) | 2.38 (-0.01) | -902 | 9.02 | 0 | 0.0 | -6 | 0.06 | 9996 | 162.0 | 158.5 | 182.0 | 148.0 |
| 2022-02-25 | 4.76 (-0.37) | 0.0 (-0.43) | 2.39 (+0.01) | -252 | 5.79 | -294 | 6.75 | 2 | 0.05 | 4355 | 153.0 | 162.5 | 169.0 | 146.5 |
| 2022-01-26 | 5.13 (+0.67) | 0.43 (-0.33) | 2.38 (-0.6) | 457 | 3.73 | -224 | 1.83 | -403 | 3.29 | 12258 | 160.0 | 216.0 | 216.0 | 157.0 |
| 2021-12-30 | 4.46 (+0.88) | 0.76 (+0.35) | 2.98 (+1.46) | 594 | 3.39 | 241 | 1.37 | 986 | 5.62 | 17542 | 213.0 | 207.0 | 222.0 | 200.5 |
| 2021-11-30 | 3.58 (+0.05) | 0.41 (+0.41) | 1.52 (+1.43) | 38 | 0.05 | 277 | 0.37 | 971 | 1.31 | 73948 | 208.0 | 183.0 | 234.0 | 175.5 |
| 2021-10-29 | 3.53 () | 0.0 () | 0.09 () | 341 | 1.48 | 0 | 0.0 | 63 | 0.27 | 23047 | 178.5 | 160.0 | 195.5 | 157.0 |