- 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 | 23.22 (-0.19) | 6.63 (+0.01) | 0.93 (-0.01) | -897 | 10.14 | 53 | 0.6 | -41 | 0.46 | 8847 | 234.5 | 246.5 | 249.0 | 232.5 |
| 2026-07-16 | 23.41 (-0.35) | 6.62 (+0.01) | 0.94 (-0.04) | -1699 | 22.55 | 25 | 0.33 | -173 | 2.3 | 7534 | 257.0 | 264.0 | 264.0 | 253.5 |
| 2026-07-15 | 23.76 (+0.03) | 6.61 (+0.03) | 0.98 (+0.05) | 373 | 2.89 | 188 | 1.46 | 241 | 1.87 | 12892 | 267.0 | 253.5 | 269.5 | 253.5 |
| 2026-07-14 | 23.73 (+0.03) | 6.58 (+0.01) | 0.93 (0.0) | 286 | 2.82 | 13 | 0.13 | 2 | 0.02 | 10133 | 247.5 | 254.5 | 261.5 | 238.5 |
| 2026-07-13 | 23.7 (+0.09) | 6.57 (-0.49) | 0.93 (+0.05) | 212 | 1.4 | -2384 | 15.74 | 239 | 1.58 | 15146 | 259.0 | 265.0 | 271.5 | 248.0 |
| 2026-07-09 | 23.61 (+0.61) | 7.06 (-0.01) | 0.88 (-0.06) | 2694 | 10.05 | 4 | 0.01 | -287 | 1.07 | 26813 | 260.5 | 271.5 | 276.5 | 260.5 |
| 2026-07-08 | 23.0 (+0.11) | 7.07 (-0.02) | 0.94 (+0.05) | 436 | 9.71 | -111 | 2.47 | 244 | 5.44 | 4489 | 251.5 | 246.0 | 254.5 | 237.5 |
| 2026-07-07 | 22.89 (-0.2) | 7.09 (0.0) | 0.89 (-0.03) | -1064 | 14.43 | 0 | 0.0 | -136 | 1.84 | 7373 | 243.5 | 259.5 | 261.0 | 242.0 |
| 2026-07-06 | 23.09 (-0.09) | 7.09 (0.0) | 0.92 (+0.01) | -425 | 5.91 | -28 | 0.39 | 17 | 0.24 | 7192 | 258.5 | 261.0 | 263.0 | 253.0 |
| 2026-07-03 | 23.18 (+0.14) | 7.09 (0.0) | 0.91 (+0.01) | -377 | 6.34 | 20 | 0.34 | 48 | 0.81 | 5950 | 258.0 | 256.5 | 262.5 | 254.0 |
| 2026-07-02 | 23.04 (+0.03) | 7.09 (+0.01) | 0.9 (+0.02) | 417 | 7.41 | 23 | 0.41 | 124 | 2.2 | 5624 | 258.0 | 245.5 | 258.0 | 245.5 |
| 2026-07-01 | 23.01 (-0.83) | 7.08 (-0.01) | 0.88 (-0.06) | -3996 | 34.01 | -31 | 0.26 | -297 | 2.53 | 11749 | 249.0 | 260.0 | 261.0 | 249.0 |
| 2026-06-30 | 23.84 (+0.53) | 7.09 (-0.01) | 0.94 (+0.09) | 2992 | 28.77 | -49 | 0.47 | 433 | 4.16 | 10399 | 259.5 | 241.0 | 259.5 | 241.0 |
| 2026-06-29 | 23.31 (+0.04) | 7.1 (-0.01) | 0.85 (+0.02) | 78 | 1.49 | -34 | 0.65 | 65 | 1.24 | 5227 | 236.0 | 238.5 | 244.0 | 233.5 |
| 2026-06-26 | 23.27 (+0.17) | 7.11 (0.0) | 0.83 (-0.06) | 841 | 9.41 | 5 | 0.06 | -262 | 2.93 | 8935 | 236.0 | 253.0 | 254.5 | 236.0 |
| 2026-06-25 | 23.1 (+0.25) | 7.11 (-0.17) | 0.89 (-0.02) | 881 | 10.79 | -833 | 10.21 | -86 | 1.05 | 8162 | 256.5 | 257.0 | 259.5 | 252.0 |
| 2026-06-24 | 22.85 (+0.22) | 7.28 (-0.18) | 0.91 (-0.01) | 984 | 11.03 | -889 | 9.96 | -79 | 0.89 | 8925 | 255.0 | 249.0 | 258.5 | 249.0 |
| 2026-06-23 | 22.63 (-0.36) | 7.46 (-0.23) | 0.92 (-0.05) | -945 | 5.32 | -1105 | 6.22 | -250 | 1.41 | 17768 | 254.0 | 265.5 | 265.5 | 249.0 |
| 2026-06-22 | 22.99 (-0.9) | 7.69 (-0.07) | 0.97 (-0.03) | -4223 | 28.38 | -347 | 2.33 | -113 | 0.76 | 14879 | 268.0 | 277.5 | 277.5 | 267.5 |
| 2026-06-18 | 23.89 (+0.31) | 7.76 (-0.2) | 1.0 (+0.01) | 1917 | 12.38 | -940 | 6.07 | 30 | 0.19 | 15485 | 274.0 | 271.0 | 281.0 | 268.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 23.58 (+1.0) | 7.96 (-1.34) | 0.99 (+0.05) | 5047 | 22.42 | -6514 | 28.93 | 237 | 1.05 | 22513 | 270.5 | 263.0 | 276.5 | 258.0 |
| 2026-06-16 | 22.58 (-0.42) | 9.3 (-0.28) | 0.94 (-0.01) | -2453 | 12.55 | -1350 | 6.91 | -44 | 0.23 | 19542 | 265.5 | 279.5 | 281.0 | 265.5 |
| 2026-06-15 | 23.0 (-0.16) | 9.58 (0.0) | 0.95 (-0.01) | -677 | 3.57 | 32 | 0.17 | -16 | 0.08 | 18980 | 274.5 | 277.5 | 280.5 | 264.5 |
| 2026-06-12 | 23.16 (-0.79) | 9.58 (-0.01) | 0.96 (+0.02) | -4215 | 17.04 | -78 | 0.32 | 74 | 0.3 | 24730 | 270.0 | 291.0 | 296.0 | 269.0 |
| 2026-06-11 | 23.95 (-0.3) | 9.59 (+0.1) | 0.94 (-0.01) | -1491 | 8.46 | 517 | 2.93 | -56 | 0.32 | 17629 | 272.5 | 271.0 | 286.0 | 264.5 |
| 2026-06-10 | 24.25 (-0.03) | 9.49 (+0.05) | 0.95 (+0.01) | -612 | 3.71 | 220 | 1.33 | 43 | 0.26 | 16489 | 270.0 | 280.0 | 295.0 | 269.0 |
| 2026-06-09 | 24.28 (-0.62) | 9.44 (+0.05) | 0.94 (-0.05) | -3245 | 20.36 | 255 | 1.6 | -206 | 1.29 | 15941 | 286.5 | 288.5 | 290.0 | 280.5 |
| 2026-06-08 | 24.9 (+0.14) | 9.39 (+0.02) | 0.99 (-0.04) | 609 | 6.23 | 98 | 1.0 | -204 | 2.09 | 9780 | 273.5 | 263.0 | 276.5 | 263.0 |
| 2026-06-05 | 24.76 (+0.12) | 9.37 (+0.01) | 1.03 (-0.02) | 518 | 4.17 | 51 | 0.41 | -122 | 0.98 | 12424 | 292.0 | 293.0 | 301.5 | 284.0 |
| 2026-06-04 | 24.64 (-0.06) | 9.36 (-0.01) | 1.05 (-0.02) | -267 | 2.34 | -67 | 0.59 | -98 | 0.86 | 11401 | 296.0 | 303.0 | 305.0 | 289.0 |
| 2026-06-03 | 24.7 (+0.02) | 9.37 (0.0) | 1.07 (0.0) | 26 | 0.24 | 0 | 0.0 | 34 | 0.32 | 10693 | 306.0 | 309.0 | 314.0 | 303.0 |
| 2026-06-02 | 24.68 (+0.06) | 9.37 (+0.07) | 1.07 (-0.02) | 270 | 2.04 | 333 | 2.52 | -137 | 1.04 | 13205 | 306.0 | 315.0 | 320.5 | 303.5 |
| 2026-06-01 | 24.62 (-0.63) | 9.3 (+0.03) | 1.09 (-0.06) | -3050 | 17.93 | 152 | 0.89 | -248 | 1.46 | 17008 | 314.0 | 321.0 | 321.0 | 308.5 |
| 2026-05-29 | 25.25 (+0.32) | 9.27 (+0.03) | 1.15 (+0.03) | 1508 | 5.73 | 139 | 0.53 | 122 | 0.46 | 26333 | 319.0 | 316.0 | 331.0 | 307.5 |
| 2026-05-28 | 24.93 (-0.16) | 9.24 (0.0) | 1.12 (-0.03) | -575 | 1.87 | 21 | 0.07 | -166 | 0.54 | 30735 | 304.0 | 324.0 | 336.5 | 302.0 |
| 2026-05-27 | 25.09 (+0.76) | 9.24 (+0.19) | 1.15 (+0.03) | 4212 | 14.37 | 901 | 3.07 | 153 | 0.52 | 29309 | 311.5 | 309.0 | 320.0 | 305.0 |
| 2026-05-26 | 24.33 (+1.03) | 9.05 (+0.04) | 1.12 (+0.02) | 4958 | 22.81 | 215 | 0.99 | 101 | 0.46 | 21738 | 304.5 | 302.0 | 308.5 | 290.0 |
| 2026-05-25 | 23.3 (-0.83) | 9.01 (-0.33) | 1.1 (-0.02) | -4242 | 12.02 | -1589 | 4.5 | -107 | 0.3 | 35285 | 298.0 | 303.0 | 317.0 | 297.5 |
| 2026-05-22 | 24.13 (+1.23) | 9.34 (-0.33) | 1.12 (+0.14) | 6023 | 19.5 | -1623 | 5.26 | 688 | 2.23 | 30884 | 296.0 | 281.0 | 298.0 | 279.0 |
| 2026-05-21 | 22.9 (-0.45) | 9.67 (-0.35) | 0.98 (-0.03) | -2169 | 8.71 | -1700 | 6.83 | -135 | 0.54 | 24906 | 280.5 | 287.0 | 293.0 | 276.0 |
| 2026-05-20 | 23.35 (-1.04) | 10.02 (-0.53) | 1.01 (-0.1) | -4627 | 10.7 | -2555 | 5.91 | -506 | 1.17 | 43247 | 279.0 | 296.0 | 302.5 | 278.0 |
| 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 | 24.39 (+0.29) | 10.55 (+0.05) | 1.11 (-0.11) | 1619 | 2.93 | 229 | 0.41 | -529 | 0.96 | 55259 | 292.0 | 290.5 | 310.0 | 287.5 |
| 2026-05-18 | 24.1 (+0.87) | 10.5 (-0.02) | 1.22 (+0.01) | 4764 | 12.27 | -101 | 0.26 | 83 | 0.21 | 38831 | 286.0 | 254.0 | 286.0 | 254.0 |
| 2026-05-15 | 23.23 (+0.69) | 10.52 (-0.02) | 1.21 (-0.06) | 3510 | 16.95 | -60 | 0.29 | -330 | 1.59 | 20712 | 260.0 | 265.5 | 271.0 | 258.0 |
| 2026-05-14 | 22.54 (-0.44) | 10.54 (-0.03) | 1.27 (-0.16) | -2056 | 5.73 | -141 | 0.39 | -765 | 2.13 | 35882 | 262.0 | 280.0 | 286.0 | 260.0 |
| 2026-05-13 | 22.98 (+0.38) | 10.57 (-0.1) | 1.43 (-0.12) | 1733 | 7.61 | -503 | 2.21 | -570 | 2.5 | 22772 | 270.5 | 276.0 | 281.5 | 268.0 |
| 2026-05-12 | 22.6 (+1.25) | 10.67 (+0.11) | 1.55 (+0.06) | 6668 | 14.03 | 539 | 1.13 | 316 | 0.66 | 47530 | 282.0 | 266.0 | 282.5 | 262.0 |
| 2026-05-11 | 21.35 (+0.71) | 10.56 (0.0) | 1.49 (+0.02) | 3996 | 14.94 | -27 | 0.1 | 57 | 0.21 | 26743 | 259.0 | 253.0 | 266.5 | 250.5 |
| 2026-05-08 | 20.64 (+0.2) | 10.56 (+0.05) | 1.47 (-0.06) | 1580 | 3.17 | 287 | 0.58 | -255 | 0.51 | 49912 | 247.5 | 250.0 | 270.0 | 241.5 |
| 2026-05-07 | 20.44 (+2.48) | 10.51 (+0.49) | 1.53 (+0.12) | 11623 | 25.05 | 2359 | 5.08 | 550 | 1.19 | 46404 | 256.0 | 240.5 | 256.0 | 237.0 |
| 2026-05-06 | 17.96 (+0.31) | 10.02 (-0.08) | 1.41 (-0.04) | 1216 | 3.84 | -377 | 1.19 | -176 | 0.56 | 31647 | 233.0 | 235.0 | 238.5 | 222.0 |
| 2026-05-05 | 17.65 (+0.45) | 10.1 (-0.11) | 1.45 (-0.02) | 1113 | 4.62 | -562 | 2.33 | -88 | 0.37 | 24099 | 233.0 | 228.0 | 233.0 | 221.5 |
| 2026-05-04 | 17.2 (-0.78) | 10.21 (+0.05) | 1.47 (-0.01) | -3974 | 16.24 | 238 | 0.97 | -63 | 0.26 | 24467 | 226.5 | 221.0 | 233.0 | 217.5 |
| 2026-04-30 | 17.98 (+0.13) | 10.16 (-0.01) | 1.48 (-0.01) | 314 | 1.88 | -35 | 0.21 | -51 | 0.31 | 16699 | 216.0 | 214.5 | 222.5 | 212.5 |
| 2026-04-29 | 17.85 (-0.06) | 10.17 (+0.11) | 1.49 (-0.04) | -93 | 0.81 | 507 | 4.43 | -178 | 1.55 | 11447 | 213.0 | 215.0 | 216.0 | 208.5 |
| 2026-04-28 | 17.91 (-0.4) | 10.06 (+0.05) | 1.53 (-0.03) | -1687 | 6.52 | 254 | 0.98 | -143 | 0.55 | 25868 | 217.5 | 212.5 | 222.0 | 209.5 |
| 2026-04-27 | 18.31 (-0.5) | 10.01 (-0.01) | 1.56 (+0.04) | -2470 | 8.37 | -65 | 0.22 | 157 | 0.53 | 29501 | 211.5 | 212.5 | 214.0 | 200.0 |
| 2026-04-24 | 18.81 (+0.75) | 10.02 (-0.36) | 1.52 (+0.04) | 5099 | 17.95 | -1716 | 6.04 | 199 | 0.7 | 28404 | 208.5 | 217.0 | 217.0 | 203.5 |
| 2026-04-23 | 18.06 (+0.62) | 10.38 (-0.33) | 1.48 (-0.1) | 2988 | 7.27 | -1617 | 3.94 | -479 | 1.17 | 41075 | 217.5 | 241.0 | 241.0 | 217.5 |
| 2026-04-22 | 17.44 (-0.05) | 10.71 (-0.08) | 1.58 (-0.06) | -399 | 1.8 | -392 | 1.77 | -272 | 1.23 | 22137 | 241.5 | 251.5 | 251.5 | 240.0 |
| 2026-04-21 | 17.49 (+0.84) | 10.79 (-0.52) | 1.64 (+0.12) | 3879 | 10.34 | -2516 | 6.71 | 587 | 1.56 | 37520 | 249.5 | 254.5 | 261.5 | 241.0 |
| 2026-04-20 | 16.65 (-1.4) | 11.31 (-0.23) | 1.52 (-0.08) | -7000 | 21.18 | -75 | 0.23 | -419 | 1.27 | 33051 | 251.5 | 265.5 | 266.5 | 251.0 |
| 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 | 18.05 (-0.62) | 11.54 (-0.22) | 1.6 (-0.13) | -2844 | 5.38 | -1096 | 2.07 | -593 | 1.12 | 52865 | 264.5 | 268.0 | 274.5 | 259.0 |
| 2026-04-16 | 18.67 (-0.78) | 11.76 (+0.47) | 1.73 (0.0) | -3007 | 5.63 | 2271 | 4.25 | -14 | 0.03 | 53385 | 267.0 | 251.0 | 267.0 | 244.0 |
| 2026-04-15 | 19.45 (+2.53) | 11.29 (+0.18) | 1.73 (+0.04) | 12518 | 24.23 | 877 | 1.7 | 194 | 0.38 | 51673 | 243.0 | 231.0 | 245.0 | 230.0 |
| 2026-04-14 | 16.92 (-1.45) | 11.11 (-0.03) | 1.69 (-0.2) | -8499 | 14.12 | -162 | 0.27 | -951 | 1.58 | 60205 | 224.0 | 251.0 | 251.0 | 224.0 |
| 2026-04-13 | 18.37 (-0.09) | 11.14 (-0.01) | 1.89 (+0.04) | -225 | 0.74 | -17 | 0.06 | 189 | 0.62 | 30392 | 248.0 | 227.0 | 248.0 | 226.0 |
| 2026-04-10 | 18.46 (-0.21) | 11.15 (+0.19) | 1.85 (+0.06) | -957 | 3.01 | 929 | 2.92 | 277 | 0.87 | 31774 | 225.5 | 229.5 | 233.0 | 220.5 |
| 2026-04-09 | 18.67 (-0.24) | 10.96 (+0.77) | 1.79 (-0.01) | -1016 | 1.76 | 3731 | 6.47 | -68 | 0.12 | 57691 | 226.0 | 223.0 | 229.0 | 213.5 |
| 2026-04-08 | 18.91 (+0.89) | 10.19 (+0.68) | 1.8 (+0.29) | 4401 | 6.54 | 3278 | 4.87 | 1416 | 2.11 | 67261 | 216.5 | 212.0 | 216.5 | 201.5 |
| 2026-04-07 | 18.02 (+0.56) | 9.51 (+0.1) | 1.51 (+0.23) | 2941 | 7.81 | 473 | 1.26 | 1092 | 2.9 | 37637 | 197.0 | 185.0 | 197.0 | 181.5 |
| 2026-04-02 | 17.46 (-0.43) | 9.41 (+0.16) | 1.28 (-0.02) | -2077 | 7.79 | 775 | 2.91 | -47 | 0.18 | 26648 | 179.5 | 181.5 | 185.0 | 176.0 |
| 2026-04-01 | 17.89 (+0.36) | 9.25 (-0.07) | 1.3 (+0.07) | 1056 | 4.23 | -337 | 1.35 | 318 | 1.27 | 24963 | 178.0 | 180.0 | 184.5 | 176.0 |
| 2026-03-31 | 17.53 (+0.07) | 9.32 (+0.18) | 1.23 (-0.03) | -47 | 0.23 | 862 | 4.16 | -170 | 0.82 | 20739 | 170.0 | 174.0 | 179.5 | 168.0 |
| 2026-03-30 | 17.46 (-1.15) | 9.14 (0.0) | 1.26 (-0.15) | -5553 | 16.53 | 29 | 0.09 | -705 | 2.1 | 33593 | 179.0 | 186.0 | 188.0 | 172.0 |
| 2026-03-27 | 18.61 (+2.28) | 9.14 (+0.04) | 1.41 (+0.18) | 10708 | 22.81 | 159 | 0.34 | 856 | 1.82 | 46939 | 188.5 | 169.0 | 189.0 | 168.5 |
| 2026-03-26 | 16.33 (-1.17) | 9.1 (0.0) | 1.23 (-0.01) | -5547 | 14.91 | -2 | 0.01 | -20 | 0.05 | 37200 | 172.0 | 183.0 | 190.0 | 172.0 |
| 2026-03-25 | 17.5 (+0.55) | 9.1 (0.0) | 1.24 (+0.13) | 2935 | 15.02 | -23 | 0.12 | 605 | 3.1 | 19546 | 180.0 | 173.5 | 183.0 | 173.5 |
| 2026-03-24 | 16.95 (+0.39) | 9.1 (+0.14) | 1.11 (-0.06) | 1884 | 11.28 | 691 | 4.14 | -267 | 1.6 | 16696 | 167.0 | 171.0 | 175.0 | 165.0 |
| 2026-03-23 | 16.56 (+0.34) | 8.96 (-0.01) | 1.17 (-0.06) | 1661 | 14.41 | -28 | 0.24 | -323 | 2.8 | 11529 | 166.0 | 166.0 | 171.0 | 164.0 |
| 2026-03-20 | 16.22 (-0.12) | 8.97 (0.0) | 1.23 (+0.14) | -1145 | 4.01 | -10 | 0.04 | 693 | 2.43 | 28519 | 173.5 | 177.5 | 183.0 | 170.5 |
| 2026-03-19 | 16.34 (+0.06) | 8.97 (+0.03) | 1.09 (+0.02) | 545 | 4.88 | 130 | 1.16 | 93 | 0.83 | 11164 | 173.0 | 173.0 | 178.0 | 171.5 |
| 2026-03-18 | 16.28 (+0.33) | 8.94 (-0.24) | 1.07 (+0.03) | 1158 | 8.42 | -1184 | 8.61 | 138 | 1.0 | 13757 | 173.5 | 179.5 | 181.0 | 172.5 |
| 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 | 15.95 (-0.96) | 9.18 (+0.1) | 1.04 (-0.03) | -4678 | 24.12 | 477 | 2.46 | -113 | 0.58 | 19394 | 176.5 | 181.0 | 181.5 | 172.5 |
| 2026-03-16 | 16.91 (-0.03) | 9.08 (+0.18) | 1.07 (+0.02) | -84 | 0.49 | 927 | 5.37 | 76 | 0.44 | 17271 | 175.0 | 171.5 | 175.0 | 168.0 |
| 2026-03-13 | 16.94 (+0.22) | 8.9 (-0.11) | 1.05 (+0.03) | 932 | 6.11 | -526 | 3.45 | 159 | 1.04 | 15266 | 167.5 | 162.5 | 172.0 | 160.0 |
| 2026-03-12 | 16.72 (+0.03) | 9.01 (+0.08) | 1.02 (+0.02) | 250 | 1.77 | 376 | 2.66 | 66 | 0.47 | 14135 | 167.5 | 164.0 | 170.0 | 162.5 |
| 2026-03-11 | 16.69 (-0.41) | 8.93 (+0.01) | 1.0 (+0.1) | -520 | 3.37 | 28 | 0.18 | 489 | 3.17 | 15434 | 163.5 | 158.5 | 168.5 | 158.0 |
| 2026-03-10 | 17.1 (+0.03) | 8.92 (-0.26) | 0.9 (+0.04) | 839 | 5.89 | -1241 | 8.72 | 209 | 1.47 | 14236 | 156.5 | 159.0 | 159.5 | 151.0 |
| 2026-03-09 | 17.07 (+0.43) | 9.18 (-0.15) | 0.86 (-0.05) | 2291 | 15.7 | -752 | 5.15 | -227 | 1.56 | 14590 | 152.0 | 150.0 | 153.0 | 149.5 |
| 2026-03-06 | 16.64 (+0.28) | 9.33 (-0.14) | 0.91 (+0.05) | 1873 | 15.17 | -689 | 5.58 | 228 | 1.85 | 12349 | 166.0 | 164.0 | 167.5 | 161.0 |
| 2026-03-05 | 16.36 (+0.12) | 9.47 (-0.22) | 0.86 (-0.03) | 1467 | 7.39 | -1069 | 5.39 | -147 | 0.74 | 19845 | 164.5 | 170.5 | 172.5 | 162.5 |
| 2026-03-04 | 16.24 (+1.1) | 9.69 (0.0) | 0.89 (-0.23) | 5395 | 18.98 | 36 | 0.13 | -1112 | 3.91 | 28420 | 159.5 | 169.5 | 174.5 | 159.0 |
| 2026-03-03 | 15.14 (-0.56) | 9.69 (+0.19) | 1.12 (-0.31) | -3099 | 6.86 | 901 | 1.99 | -1492 | 3.3 | 45201 | 176.5 | 186.5 | 195.0 | 174.5 |
| 2026-03-02 | 15.7 (-1.09) | 9.5 (-0.01) | 1.43 (-0.03) | -4992 | 13.41 | -12 | 0.03 | -164 | 0.44 | 37222 | 184.5 | 177.5 | 194.5 | 177.5 |
| 2026-02-26 | 16.79 (-0.55) | 9.51 (-0.01) | 1.46 (-0.1) | -3145 | 14.17 | -90 | 0.41 | -456 | 2.05 | 22191 | 187.0 | 188.0 | 191.5 | 184.0 |
| 2026-02-25 | 17.34 (+0.31) | 9.52 (+0.05) | 1.56 (-0.09) | 1733 | 5.35 | 252 | 0.78 | -436 | 1.35 | 32398 | 190.0 | 190.0 | 192.0 | 182.0 |
| 2026-02-24 | 17.03 (-0.78) | 9.47 (+0.13) | 1.65 (+0.29) | -4533 | 8.67 | 622 | 1.19 | 1388 | 2.65 | 52290 | 188.5 | 182.5 | 197.5 | 178.5 |
| 2026-02-23 | 17.81 (-0.68) | 9.34 (+0.06) | 1.36 (+0.14) | -3380 | 8.78 | 306 | 0.79 | 689 | 1.79 | 38508 | 180.5 | 171.5 | 188.0 | 169.5 |
| 2026-02-11 | 18.49 (-0.48) | 9.28 (-0.02) | 1.22 (-0.03) | -1913 | 8.7 | -110 | 0.5 | -139 | 0.63 | 21985 | 172.0 | 173.5 | 177.5 | 169.0 |
| 2026-02-10 | 18.97 (+0.03) | 9.3 (-0.01) | 1.25 (-0.09) | 433 | 1.14 | -36 | 0.1 | -460 | 1.21 | 37893 | 172.5 | 179.0 | 180.0 | 167.5 |
| 2026-02-09 | 18.94 (-0.65) | 9.31 (-0.04) | 1.34 (+0.03) | -3524 | 9.29 | -203 | 0.53 | 163 | 0.43 | 37952 | 173.0 | 190.0 | 190.0 | 172.5 |
| 2026-02-06 | 19.59 (+1.64) | 9.35 (-0.02) | 1.31 (-0.25) | 8053 | 18.38 | -86 | 0.2 | -1217 | 2.78 | 43814 | 175.0 | 172.0 | 178.0 | 168.5 |
| 2026-02-05 | 17.95 (-1.95) | 9.37 (0.0) | 1.56 (-0.23) | -10006 | 29.35 | 18 | 0.05 | -1137 | 3.33 | 34095 | 187.0 | 201.0 | 202.5 | 187.0 |
| 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 | 19.9 (-0.15) | 9.37 (+0.04) | 1.79 (+0.06) | -1053 | 2.41 | 160 | 0.37 | 320 | 0.73 | 43658 | 207.5 | 196.0 | 207.5 | 186.5 |
| 2026-02-03 | 20.05 (+0.23) | 9.33 (+0.5) | 1.73 (-0.16) | 1113 | 2.19 | 2443 | 4.8 | -777 | 1.53 | 50911 | 196.0 | 190.5 | 201.0 | 190.5 |
| 2026-02-02 | 19.82 (-0.3) | 8.83 (+0.3) | 1.89 (-0.12) | -1473 | 2.56 | 1451 | 2.53 | -573 | 1.0 | 57456 | 183.0 | 190.5 | 197.5 | 179.0 |
| 2026-01-30 | 20.12 (+0.48) | 8.53 (-0.04) | 2.01 (+0.13) | 1183 | 2.04 | -227 | 0.39 | 584 | 1.01 | 57983 | 185.0 | 176.5 | 192.0 | 175.0 |
| 2026-01-29 | 19.64 (+1.12) | 8.57 (+0.28) | 1.88 (-0.03) | 5895 | 10.81 | 1385 | 2.54 | -128 | 0.23 | 54548 | 176.5 | 171.5 | 183.5 | 171.0 |
| 2026-01-28 | 18.52 (-0.36) | 8.29 (+0.19) | 1.91 (+0.22) | -1769 | 4.52 | 931 | 2.38 | 1085 | 2.77 | 39156 | 167.0 | 162.0 | 173.5 | 159.5 |
| 2026-01-27 | 18.88 (+0.04) | 8.1 (-0.09) | 1.69 (+0.24) | 890 | 2.38 | -438 | 1.17 | 1155 | 3.09 | 37338 | 160.0 | 157.5 | 165.0 | 152.0 |
| 2026-01-26 | 18.84 (-0.81) | 8.19 (+0.02) | 1.45 (+0.04) | -3968 | 6.24 | 72 | 0.11 | 175 | 0.28 | 63600 | 157.5 | 157.0 | 166.0 | 152.5 |
| 2026-01-23 | 19.65 (+2.43) | 8.17 (-0.05) | 1.41 (+0.16) | 12047 | 18.08 | -212 | 0.32 | 795 | 1.19 | 66634 | 155.0 | 151.5 | 155.0 | 147.5 |
| 2026-01-22 | 17.22 (+0.17) | 8.22 (-0.16) | 1.25 (+0.13) | 1772 | 8.02 | -784 | 3.55 | 643 | 2.91 | 22104 | 141.0 | 141.0 | 141.0 | 138.0 |
| 2026-01-21 | 17.05 (+1.02) | 8.38 (+0.23) | 1.12 (+0.02) | 5069 | 14.3 | 88 | 0.25 | 80 | 0.23 | 35449 | 128.5 | 134.0 | 137.0 | 128.0 |
| 2026-01-20 | 16.03 (+2.57) | 8.15 (+0.05) | 1.1 (+0.12) | 12302 | 30.28 | 200 | 0.49 | 596 | 1.47 | 40623 | 130.0 | 124.5 | 130.0 | 124.0 |
| 2026-01-19 | 13.46 (+0.54) | 8.1 (-0.03) | 0.98 (+0.07) | 2639 | 21.85 | -98 | 0.81 | 326 | 2.7 | 12079 | 118.5 | 118.0 | 118.5 | 117.0 |
| 2026-01-16 | 12.92 (-0.17) | 8.13 (-0.02) | 0.91 (-0.01) | -1011 | 20.65 | -120 | 2.45 | -36 | 0.74 | 4897 | 108.0 | 111.0 | 111.0 | 107.0 |
| 2026-01-15 | 13.09 (+0.01) | 8.15 (0.0) | 0.92 (+0.01) | 14 | 0.3 | 10 | 0.22 | 30 | 0.65 | 4596 | 108.5 | 108.0 | 109.0 | 107.0 |
| 2026-01-14 | 13.08 (-0.35) | 8.15 (+0.01) | 0.91 (0.0) | -1822 | 28.19 | 9 | 0.14 | -1 | 0.02 | 6463 | 107.0 | 108.0 | 109.0 | 107.0 |
| 2026-01-13 | 13.43 (-0.15) | 8.14 (-0.04) | 0.91 (-0.06) | -1113 | 8.38 | -170 | 1.28 | -267 | 2.01 | 13282 | 107.0 | 112.5 | 113.0 | 106.5 |
| 2026-01-12 | 13.58 (+0.02) | 8.18 (+0.01) | 0.97 (+0.12) | -139 | 0.75 | 37 | 0.2 | 582 | 3.14 | 18527 | 111.0 | 105.0 | 112.5 | 104.0 |
| 2026-01-09 | 13.56 (-0.21) | 8.17 (0.0) | 0.85 (+0.01) | -1015 | 21.9 | -4 | 0.09 | 14 | 0.3 | 4635 | 103.5 | 103.0 | 104.5 | 101.5 |
| 2026-01-08 | 13.77 (-0.5) | 8.17 (0.0) | 0.84 (-0.01) | -2921 | 42.98 | 2 | 0.03 | -20 | 0.29 | 6796 | 102.5 | 105.0 | 105.0 | 102.0 |
| 2026-01-07 | 14.27 (-0.35) | 8.17 (0.0) | 0.85 (+0.02) | -2363 | 23.63 | 0 | 0.0 | 71 | 0.71 | 9998 | 105.5 | 107.5 | 107.5 | 103.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 14.62 (-1.07) | 8.17 (0.0) | 0.83 (+0.01) | -4647 | 21.22 | -8 | 0.04 | 44 | 0.2 | 21904 | 107.5 | 112.5 | 113.0 | 105.0 |
| 2026-01-05 | 15.69 (+0.23) | 8.17 (-0.04) | 0.82 (+0.03) | 1092 | 9.16 | -169 | 1.42 | 161 | 1.35 | 11920 | 110.0 | 102.5 | 110.0 | 102.5 |
| 2026-01-02 | 15.46 (+0.06) | 8.21 (0.0) | 0.79 (+0.01) | 288 | 11.03 | -4 | 0.15 | 29 | 1.11 | 2612 | 100.0 | 99.6 | 101.0 | 99.1 |
| 2025-12-31 | 15.4 (-0.13) | 8.21 (+0.01) | 0.78 (0.0) | -715 | 23.21 | 46 | 1.49 | 15 | 0.49 | 3081 | 99.0 | 100.0 | 101.0 | 98.6 |
| 2025-12-30 | 15.53 (-0.18) | 8.2 (-0.03) | 0.78 (+0.01) | -1047 | 32.29 | -153 | 4.72 | 65 | 2.0 | 3242 | 99.4 | 101.5 | 101.5 | 99.4 |
| 2025-12-29 | 15.71 (-0.06) | 8.23 (+0.01) | 0.77 (+0.01) | -622 | 20.79 | 48 | 1.6 | 14 | 0.47 | 2992 | 100.0 | 102.5 | 103.0 | 100.0 |
| 2025-12-26 | 15.77 (-0.15) | 8.22 (0.0) | 0.76 (0.0) | -822 | 38.25 | 0 | 0.0 | 38 | 1.77 | 2149 | 101.0 | 103.0 | 104.0 | 101.0 |
| 2025-12-24 | 15.92 (-0.05) | 8.22 (0.0) | 0.76 (+0.05) | -266 | 13.5 | -12 | 0.61 | 217 | 11.01 | 1971 | 102.0 | 103.0 | 104.0 | 102.0 |
| 2025-12-23 | 15.97 (-0.19) | 8.22 (-0.01) | 0.71 (0.0) | -882 | 31.77 | -15 | 0.54 | 4 | 0.14 | 2776 | 102.0 | 104.5 | 105.0 | 101.5 |
| 2025-12-22 | 16.16 (-0.04) | 8.23 (0.0) | 0.71 (0.0) | -159 | 5.15 | -1 | 0.03 | 13 | 0.42 | 3090 | 103.5 | 102.0 | 103.5 | 101.0 |
| 2025-12-19 | 16.2 (+0.07) | 8.23 (0.0) | 0.71 (+0.01) | 276 | 8.08 | -4 | 0.12 | 25 | 0.73 | 3417 | 101.0 | 100.0 | 102.5 | 99.7 |
| 2025-12-18 | 16.13 (-0.03) | 8.23 (+0.01) | 0.7 (+0.01) | -610 | 17.83 | 59 | 1.72 | 58 | 1.69 | 3422 | 99.5 | 100.5 | 101.0 | 99.3 |
| 2025-12-17 | 16.16 (-0.33) | 8.22 (+0.01) | 0.69 (0.0) | -2030 | 33.28 | 53 | 0.87 | 1 | 0.02 | 6100 | 101.0 | 102.5 | 106.5 | 101.0 |
| 2025-12-16 | 16.49 (-0.28) | 8.21 (-0.01) | 0.69 (+0.02) | -1050 | 31.07 | -69 | 2.04 | 105 | 3.11 | 3380 | 101.0 | 103.5 | 104.0 | 100.5 |
| 2025-12-15 | 16.77 (-0.17) | 8.22 (0.0) | 0.67 (+0.02) | -645 | 17.67 | -16 | 0.44 | 74 | 2.03 | 3650 | 103.0 | 99.6 | 104.5 | 99.3 |
| 2025-12-12 | 16.94 (0.0) | 8.22 (-0.02) | 0.65 (0.0) | -77 | 4.52 | -50 | 2.94 | 28 | 1.64 | 1703 | 100.5 | 101.0 | 102.0 | 100.0 |
| 2025-12-11 | 16.94 (+0.03) | 8.24 (0.0) | 0.65 (0.0) | 0 | 0.0 | 0 | 0.0 | -15 | 0.78 | 1914 | 100.0 | 99.6 | 100.5 | 98.9 |
| 2025-12-10 | 16.91 (+0.01) | 8.24 (+0.02) | 0.65 (-0.01) | -217 | 8.79 | 40 | 1.62 | -37 | 1.5 | 2468 | 99.0 | 99.8 | 100.5 | 98.2 |
| 2025-12-09 | 16.9 (-0.28) | 8.22 (0.0) | 0.66 (+0.01) | -2026 | 34.96 | 38 | 0.66 | 19 | 0.33 | 5795 | 99.8 | 101.5 | 101.5 | 98.8 |
| 2025-12-08 | 17.18 (+0.05) | 8.22 (+0.01) | 0.65 (0.0) | 77 | 4.71 | 41 | 2.51 | 12 | 0.73 | 1636 | 104.0 | 102.0 | 104.5 | 102.0 |
| 2025-12-05 | 17.13 (-0.17) | 8.21 (+0.01) | 0.65 (0.0) | -776 | 35.68 | 42 | 1.93 | 13 | 0.6 | 2175 | 102.0 | 103.0 | 103.5 | 101.0 |
| 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 | 17.3 (-0.2) | 8.2 (+0.07) | 0.65 (0.0) | -1107 | 39.81 | 353 | 12.69 | -20 | 0.72 | 2781 | 103.5 | 105.5 | 105.5 | 102.0 |
| 2025-12-03 | 17.5 (+0.07) | 8.13 (+0.06) | 0.65 (0.0) | 247 | 5.71 | 274 | 6.34 | 14 | 0.32 | 4322 | 105.0 | 103.0 | 106.5 | 103.0 |
| 2025-12-02 | 17.43 (-0.01) | 8.07 (+0.03) | 0.65 (0.0) | -105 | 6.07 | 127 | 7.34 | 21 | 1.21 | 1731 | 102.0 | 102.5 | 103.0 | 101.5 |
| 2025-12-01 | 17.44 (-0.03) | 8.04 (+0.02) | 0.65 (0.0) | -159 | 16.63 | 140 | 14.64 | -3 | 0.31 | 956 | 101.5 | 102.0 | 103.0 | 101.5 |
| 2025-11-28 | 17.47 (-0.02) | 8.02 (-0.02) | 0.65 (+0.01) | -104 | 5.99 | -132 | 7.61 | 30 | 1.73 | 1735 | 102.0 | 102.5 | 104.0 | 102.0 |
| 2025-11-27 | 17.49 (+0.01) | 8.04 (+0.03) | 0.64 (0.0) | 89 | 4.4 | 153 | 7.56 | -12 | 0.59 | 2024 | 102.5 | 101.5 | 102.5 | 101.0 |
| 2025-11-26 | 17.48 (-0.03) | 8.01 (0.0) | 0.64 (0.0) | -146 | 6.54 | 4 | 0.18 | 12 | 0.54 | 2232 | 101.5 | 100.0 | 102.0 | 100.0 |
| 2025-11-25 | 17.51 (+0.08) | 8.01 (0.0) | 0.64 (+0.01) | 332 | 17.41 | -2 | 0.1 | 42 | 2.2 | 1907 | 99.5 | 98.3 | 99.8 | 98.2 |
| 2025-11-24 | 17.43 (-0.13) | 8.01 (-0.02) | 0.63 (0.0) | -616 | 17.88 | -91 | 2.64 | 32 | 0.93 | 3446 | 97.0 | 98.4 | 99.1 | 97.0 |
| 2025-11-21 | 17.56 (-0.05) | 8.03 (0.0) | 0.63 (+0.03) | -309 | 12.9 | 6 | 0.25 | 109 | 4.55 | 2395 | 97.5 | 97.2 | 99.0 | 97.0 |
| 2025-11-20 | 17.61 (-0.04) | 8.03 (+0.06) | 0.6 (0.0) | -142 | 5.23 | 273 | 10.06 | 37 | 1.36 | 2713 | 98.2 | 97.9 | 98.8 | 96.6 |
| 2025-11-19 | 17.65 (-0.44) | 7.97 (+0.07) | 0.6 (-0.04) | -1357 | 25.78 | 365 | 6.93 | -195 | 3.7 | 5264 | 96.0 | 98.9 | 100.5 | 96.0 |
| 2025-11-18 | 18.09 (-0.28) | 7.9 (+0.05) | 0.64 (+0.03) | -1600 | 30.41 | 237 | 4.5 | 138 | 2.62 | 5261 | 98.2 | 101.0 | 102.0 | 97.6 |
| 2025-11-17 | 18.37 (-0.1) | 7.85 (-0.01) | 0.61 (+0.02) | -504 | 19.3 | -70 | 2.68 | 81 | 3.1 | 2611 | 100.5 | 102.5 | 102.5 | 100.0 |
| 2025-11-14 | 18.47 (-0.09) | 7.86 (0.0) | 0.59 (0.0) | -437 | 10.8 | 0 | 0.0 | 14 | 0.35 | 4047 | 101.5 | 101.5 | 104.5 | 101.5 |
| 2025-11-13 | 18.56 (-0.56) | 7.86 (-0.02) | 0.59 (0.0) | -2328 | 52.15 | -116 | 2.6 | 4 | 0.09 | 4464 | 103.0 | 105.0 | 106.0 | 103.0 |
| 2025-11-12 | 19.12 (-0.46) | 7.88 (-0.01) | 0.59 (+0.01) | -2004 | 40.27 | -17 | 0.34 | 28 | 0.56 | 4977 | 103.5 | 104.0 | 105.5 | 103.0 |
| 2025-11-11 | 19.58 (-0.28) | 7.89 (0.0) | 0.58 (0.0) | -1996 | 36.81 | 8 | 0.15 | -5 | 0.09 | 5422 | 103.0 | 104.5 | 106.0 | 103.0 |
| 2025-11-10 | 19.86 (-0.21) | 7.89 (-0.1) | 0.58 (-0.01) | -1357 | 15.38 | -524 | 5.94 | -46 | 0.52 | 8825 | 105.0 | 111.5 | 111.5 | 105.0 |
| 2025-11-07 | 20.07 (-0.34) | 7.99 (-0.08) | 0.59 (-0.03) | -2222 | 22.08 | -382 | 3.8 | -146 | 1.45 | 10063 | 111.5 | 116.0 | 116.5 | 111.0 |
| 2025-11-06 | 20.41 (-1.36) | 8.07 (-0.01) | 0.62 (-0.03) | -6934 | 40.67 | -40 | 0.23 | -141 | 0.83 | 17050 | 117.5 | 125.0 | 125.0 | 116.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 21.77 (-0.04) | 8.08 (-0.01) | 0.65 (+0.04) | -165 | 4.67 | -11 | 0.31 | 204 | 5.77 | 3536 | 128.5 | 124.5 | 129.0 | 122.5 |
| 2025-11-04 | 21.81 (-0.07) | 8.09 (0.0) | 0.61 (-0.02) | -344 | 10.97 | -44 | 1.4 | -90 | 2.87 | 3137 | 126.5 | 128.0 | 129.0 | 125.5 |
| 2025-11-03 | 21.88 (+0.29) | 8.09 (-0.02) | 0.63 (+0.02) | 1400 | 21.25 | -51 | 0.77 | 64 | 0.97 | 6588 | 128.0 | 128.5 | 132.0 | 127.5 |
| 2025-10-31 | 21.59 (+0.03) | 8.11 (-0.03) | 0.61 (+0.01) | 95 | 2.86 | -160 | 4.82 | 49 | 1.48 | 3318 | 125.5 | 127.5 | 127.5 | 124.0 |
| 2025-10-30 | 21.56 (+0.2) | 8.14 (-0.04) | 0.6 (0.0) | 944 | 16.19 | -197 | 3.38 | 40 | 0.69 | 5832 | 126.0 | 125.0 | 128.5 | 124.5 |
| 2025-10-29 | 21.36 (-0.1) | 8.18 (-0.06) | 0.6 (+0.01) | -425 | 10.75 | -311 | 7.87 | 43 | 1.09 | 3953 | 124.5 | 124.5 | 127.0 | 123.0 |
| 2025-10-28 | 21.46 (+0.08) | 8.24 (0.0) | 0.59 (+0.01) | 519 | 22.24 | 20 | 0.86 | 8 | 0.34 | 2334 | 123.5 | 123.0 | 124.0 | 122.0 |
| 2025-10-27 | 21.38 (-0.06) | 8.24 (-0.02) | 0.58 (+0.01) | -205 | 10.05 | -91 | 4.46 | 62 | 3.04 | 2039 | 122.0 | 123.0 | 124.0 | 121.5 |
| 2025-10-23 | 21.44 (+0.05) | 8.26 (-0.02) | 0.57 (+0.03) | 291 | 16.47 | -117 | 6.62 | 172 | 9.73 | 1767 | 123.0 | 122.0 | 123.5 | 121.5 |
| 2025-10-22 | 21.39 (-0.05) | 8.28 (+0.1) | 0.54 (+0.03) | -297 | 19.24 | 14 | 0.91 | 132 | 8.55 | 1544 | 122.5 | 123.0 | 123.0 | 121.0 |
| 2025-10-21 | 21.44 (+0.68) | 8.18 (0.0) | 0.51 (+0.03) | 2973 | 50.38 | -22 | 0.37 | 156 | 2.64 | 5901 | 122.5 | 117.5 | 123.0 | 117.5 |
| 2025-10-20 | 20.76 (-0.29) | 8.18 (-0.01) | 0.48 (-0.01) | -1441 | 50.03 | -32 | 1.11 | -39 | 1.35 | 2880 | 116.5 | 116.0 | 117.0 | 115.5 |
| 2025-10-17 | 21.05 (-0.06) | 8.19 (-0.01) | 0.49 (-0.01) | -259 | 19.49 | -44 | 3.31 | -89 | 6.7 | 1329 | 118.5 | 120.0 | 120.5 | 118.0 |
| 2025-10-16 | 21.11 (+0.17) | 8.2 (-0.01) | 0.5 (+0.01) | 793 | 27.67 | -68 | 2.37 | 55 | 1.92 | 2866 | 120.5 | 118.0 | 121.0 | 118.0 |
| 2025-10-15 | 20.94 (-0.07) | 8.21 (-0.04) | 0.49 (0.0) | -227 | 16.97 | -145 | 10.84 | 27 | 2.02 | 1338 | 117.5 | 117.5 | 118.0 | 116.5 |
| 2025-10-14 | 21.01 (-0.07) | 8.25 (-0.04) | 0.49 (+0.03) | -265 | 8.98 | -220 | 7.45 | 132 | 4.47 | 2952 | 116.5 | 121.0 | 121.5 | 116.5 |
| 2025-10-13 | 21.08 (-0.01) | 8.29 (-0.01) | 0.46 (+0.03) | -52 | 2.78 | -48 | 2.57 | 119 | 6.37 | 1868 | 120.0 | 118.0 | 120.5 | 117.0 |
| 2025-10-09 | 21.09 (+0.35) | 8.3 (-0.02) | 0.43 (0.0) | 1800 | 42.0 | -84 | 1.96 | 21 | 0.49 | 4286 | 121.0 | 120.0 | 122.5 | 119.5 |
| 2025-10-08 | 20.74 (+0.02) | 8.32 (-0.01) | 0.43 (-0.01) | 63 | 5.94 | -70 | 6.6 | -35 | 3.3 | 1061 | 118.5 | 118.0 | 118.5 | 116.0 |
| 2025-10-07 | 20.72 (+0.05) | 8.33 (-0.02) | 0.44 (0.0) | 266 | 14.88 | -85 | 4.75 | 12 | 0.67 | 1788 | 118.0 | 116.5 | 118.5 | 116.0 |
| 2025-10-03 | 20.67 (-0.06) | 8.35 (0.0) | 0.44 (0.0) | -49 | 6.68 | 4 | 0.54 | -3 | 0.41 | 734 | 115.5 | 116.0 | 116.0 | 115.0 |
| 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 | 20.73 (+0.01) | 8.35 (0.0) | 0.44 (0.0) | -43 | 3.36 | -1 | 0.08 | -6 | 0.47 | 1280 | 115.5 | 116.0 | 117.0 | 115.0 |
| 2025-10-01 | 20.72 (-0.05) | 8.35 (0.0) | 0.44 (0.0) | -139 | 12.94 | 6 | 0.56 | -11 | 1.02 | 1074 | 116.0 | 117.0 | 117.0 | 115.5 |
| 2025-09-30 | 20.77 (0.0) | 8.35 (0.0) | 0.44 (+0.01) | 141 | 6.08 | 6 | 0.26 | 26 | 1.12 | 2318 | 116.5 | 116.0 | 117.0 | 115.0 |
| 2025-09-26 | 20.77 (-0.18) | 8.35 (0.0) | 0.43 (-0.01) | -972 | 34.93 | 0 | 0.0 | -47 | 1.69 | 2783 | 115.0 | 118.5 | 118.5 | 115.0 |
| 2025-09-25 | 20.95 (-0.03) | 8.35 (-0.02) | 0.44 (-0.01) | -268 | 10.27 | -94 | 3.6 | -50 | 1.92 | 2610 | 118.5 | 121.0 | 121.5 | 118.0 |
| 2025-09-24 | 20.98 (+0.14) | 8.37 (-0.02) | 0.45 (-0.08) | 650 | 32.55 | -98 | 4.91 | -360 | 18.03 | 1997 | 120.5 | 121.0 | 121.0 | 119.0 |
| 2025-09-23 | 20.84 (-0.12) | 8.39 (-0.01) | 0.53 (+0.06) | -726 | 21.88 | -86 | 2.59 | 285 | 8.59 | 3318 | 121.0 | 122.5 | 123.0 | 119.5 |
| 2025-09-22 | 20.96 (-0.12) | 8.4 (-0.09) | 0.47 (+0.01) | -623 | 22.23 | -437 | 15.6 | 33 | 1.18 | 2802 | 121.0 | 121.0 | 121.5 | 119.0 |
| 2025-09-19 | 21.08 (+0.14) | 8.49 (-0.14) | 0.46 (-0.01) | 635 | 22.84 | -635 | 22.84 | -46 | 1.65 | 2780 | 120.5 | 120.0 | 120.5 | 118.5 |
| 2025-09-18 | 20.94 (+0.02) | 8.63 (-0.12) | 0.47 (0.0) | 145 | 6.93 | -585 | 27.96 | -2 | 0.1 | 2092 | 119.0 | 120.0 | 120.5 | 118.5 |
| 2025-09-17 | 20.92 (-0.05) | 8.75 (-0.12) | 0.47 (-0.01) | -254 | 7.74 | -595 | 18.12 | -35 | 1.07 | 3283 | 118.5 | 118.0 | 121.0 | 118.0 |
| 2025-09-16 | 20.97 (-0.05) | 8.87 (-0.08) | 0.48 (-0.01) | 11 | 0.61 | -379 | 20.9 | -33 | 1.82 | 1813 | 118.5 | 117.0 | 118.5 | 116.5 |
| 2025-09-15 | 21.02 (0.0) | 8.95 (-0.14) | 0.49 (0.0) | 41 | 2.49 | -683 | 41.55 | -37 | 2.25 | 1644 | 116.5 | 117.5 | 117.5 | 116.0 |
| 2025-09-12 | 21.02 (+0.04) | 9.09 (-0.12) | 0.49 (-0.01) | 242 | 12.9 | -605 | 32.25 | -16 | 0.85 | 1876 | 117.5 | 116.5 | 118.0 | 116.5 |
| 2025-09-11 | 20.98 (-0.22) | 9.21 (-0.1) | 0.5 (-0.02) | -1044 | 32.55 | -485 | 15.12 | -89 | 2.78 | 3207 | 116.0 | 119.0 | 119.5 | 116.0 |
| 2025-09-10 | 21.2 (-0.01) | 9.31 (-0.14) | 0.52 (-0.01) | -46 | 1.77 | -657 | 25.22 | -82 | 3.15 | 2605 | 119.0 | 118.5 | 120.0 | 118.0 |
| 2025-09-09 | 21.21 (-0.3) | 9.45 (-0.12) | 0.53 (-0.02) | -2018 | 42.0 | -602 | 12.53 | -88 | 1.83 | 4805 | 119.0 | 122.5 | 123.0 | 118.5 |
| 2025-09-08 | 21.51 (+0.06) | 9.57 (-0.13) | 0.55 (0.0) | 281 | 14.35 | -600 | 30.64 | 4 | 0.2 | 1958 | 122.5 | 123.0 | 123.5 | 121.5 |
| 2025-09-05 | 21.45 (-0.04) | 9.7 (-0.09) | 0.55 (0.0) | -133 | 8.93 | -466 | 31.3 | 23 | 1.54 | 1489 | 122.0 | 124.0 | 124.0 | 121.5 |
| 2025-09-04 | 21.49 (-0.04) | 9.79 (0.0) | 0.55 (0.0) | -145 | 8.57 | 5 | 0.3 | -27 | 1.6 | 1692 | 123.0 | 124.5 | 125.0 | 122.0 |
| 2025-09-03 | 21.53 (-0.05) | 9.79 (0.0) | 0.55 (+0.01) | -233 | 21.67 | 16 | 1.49 | 31 | 2.88 | 1075 | 123.0 | 122.0 | 124.5 | 122.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 21.58 (-0.03) | 9.79 (0.0) | 0.54 (-0.04) | -208 | 12.22 | 0 | 0.0 | -158 | 9.28 | 1702 | 122.0 | 123.0 | 123.5 | 120.5 |
| 2025-09-01 | 21.61 (-0.21) | 9.79 (+0.01) | 0.58 (-0.01) | -1155 | 38.44 | 47 | 1.56 | -44 | 1.46 | 3005 | 122.0 | 126.5 | 127.0 | 121.5 |
| 2025-08-29 | 21.82 (-0.13) | 9.78 (0.0) | 0.59 (0.0) | -671 | 29.22 | -2 | 0.09 | -31 | 1.35 | 2296 | 127.0 | 129.5 | 130.0 | 127.0 |
| 2025-08-28 | 21.95 (-0.12) | 9.78 (0.0) | 0.59 (-0.01) | -561 | 16.4 | -1 | 0.03 | -21 | 0.61 | 3420 | 127.0 | 129.0 | 129.5 | 127.0 |
| 2025-08-27 | 22.07 (-0.36) | 9.78 (0.0) | 0.6 (-0.04) | -1797 | 24.95 | -15 | 0.21 | -196 | 2.72 | 7201 | 129.0 | 133.5 | 134.0 | 128.5 |
| 2025-08-26 | 22.43 (+0.36) | 9.78 (+0.02) | 0.64 (+0.1) | 1722 | 17.96 | 92 | 0.96 | 469 | 4.89 | 9590 | 130.0 | 123.5 | 131.5 | 122.5 |
| 2025-08-25 | 22.07 (+0.16) | 9.76 (+0.09) | 0.54 (+0.01) | 913 | 34.77 | 457 | 17.4 | 41 | 1.56 | 2626 | 123.0 | 119.5 | 123.5 | 119.0 |
| 2025-08-22 | 21.91 (-0.15) | 9.67 (+0.03) | 0.53 (0.0) | -741 | 28.91 | 128 | 4.99 | 10 | 0.39 | 2563 | 118.0 | 120.5 | 121.5 | 118.0 |
| 2025-08-21 | 22.06 (+0.07) | 9.64 (+0.03) | 0.53 (0.0) | 322 | 21.83 | 131 | 8.88 | 0 | 0.0 | 1475 | 121.0 | 120.0 | 122.0 | 119.5 |
| 2025-08-20 | 21.99 (-0.05) | 9.61 (+0.03) | 0.53 (-0.01) | -256 | 5.86 | 178 | 4.08 | -31 | 0.71 | 4365 | 119.5 | 118.0 | 121.5 | 117.5 |
| 2025-08-19 | 22.04 (-0.09) | 9.58 (0.0) | 0.54 (-0.01) | -620 | 23.06 | -3 | 0.11 | -46 | 1.71 | 2689 | 119.5 | 122.5 | 123.0 | 119.5 |
| 2025-08-18 | 22.13 (-0.04) | 9.58 (0.0) | 0.55 (0.0) | -172 | 8.12 | 0 | 0.0 | 4 | 0.19 | 2118 | 123.0 | 125.5 | 125.5 | 122.5 |
| 2025-08-15 | 22.17 (-0.13) | 9.58 (0.0) | 0.55 (0.0) | -652 | 22.08 | -19 | 0.64 | -26 | 0.88 | 2953 | 125.5 | 125.0 | 126.0 | 123.5 |
| 2025-08-14 | 22.3 (-0.05) | 9.58 (-0.01) | 0.55 (+0.02) | 1238 | 25.97 | -1 | 0.02 | 84 | 1.76 | 4767 | 125.0 | 122.5 | 126.0 | 122.0 |
| 2025-08-13 | 22.35 (+0.17) | 9.59 (+0.01) | 0.53 (-0.06) | 805 | 22.19 | 0 | 0.0 | -264 | 7.28 | 3628 | 121.5 | 122.0 | 124.5 | 120.0 |
| 2025-08-12 | 22.18 (+0.03) | 9.58 (0.0) | 0.59 (-0.08) | 128 | 3.75 | 0 | 0.0 | -387 | 11.33 | 3416 | 120.5 | 120.0 | 122.0 | 119.0 |
| 2025-08-11 | 22.15 (-0.1) | 9.58 (0.0) | 0.67 (+0.02) | -496 | 24.89 | -10 | 0.5 | 69 | 3.46 | 1993 | 119.0 | 118.5 | 119.5 | 117.0 |
| 2025-08-08 | 22.25 (-0.19) | 9.58 (0.0) | 0.65 (+0.07) | -1072 | 40.99 | -5 | 0.19 | 349 | 13.35 | 2615 | 118.5 | 119.5 | 120.5 | 118.5 |
| 2025-08-07 | 22.44 (-1.21) | 9.58 (-0.06) | 0.58 (+0.1) | -6325 | 64.04 | -250 | 2.53 | 472 | 4.78 | 9877 | 118.5 | 120.5 | 122.0 | 116.5 |
| 2025-08-06 | 23.65 (-0.16) | 9.64 (+0.01) | 0.48 (0.0) | -1051 | 38.84 | 59 | 2.18 | -2 | 0.07 | 2706 | 122.5 | 123.5 | 124.0 | 122.0 |
| 2025-08-05 | 23.81 (-0.42) | 9.63 (0.0) | 0.48 (0.0) | -2335 | 46.39 | -6 | 0.12 | 10 | 0.2 | 5033 | 125.0 | 125.0 | 126.5 | 124.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 24.23 (-0.13) | 9.63 (0.0) | 0.48 (-0.06) | -853 | 23.66 | 0 | 0.0 | -257 | 7.13 | 3605 | 124.0 | 124.5 | 126.0 | 122.0 |
| 2025-08-01 | 24.36 (+0.27) | 9.63 (0.0) | 0.54 (+0.1) | 1271 | 17.0 | -10 | 0.13 | 448 | 5.99 | 7477 | 126.0 | 116.5 | 127.5 | 116.0 |
| 2025-07-31 | 24.09 (-0.06) | 9.63 (0.0) | 0.44 (0.0) | -272 | 22.39 | -1 | 0.08 | 2 | 0.16 | 1215 | 118.0 | 119.0 | 120.0 | 118.0 |
| 2025-07-30 | 24.15 (-0.01) | 9.63 (0.0) | 0.44 (+0.01) | -43 | 1.7 | 0 | 0.0 | 77 | 3.05 | 2526 | 119.0 | 118.5 | 122.0 | 118.5 |
| 2025-07-29 | 24.16 (-0.1) | 9.63 (0.0) | 0.43 (0.0) | -447 | 35.25 | -7 | 0.55 | -14 | 1.1 | 1268 | 117.0 | 119.0 | 120.0 | 117.0 |
| 2025-07-28 | 24.26 (+0.03) | 9.63 (0.0) | 0.43 (0.0) | 174 | 14.87 | 6 | 0.51 | 16 | 1.37 | 1170 | 119.0 | 119.0 | 120.0 | 117.5 |
| 2025-07-25 | 24.23 (+0.12) | 9.63 (+0.01) | 0.43 (+0.02) | 613 | 39.63 | 36 | 2.33 | 59 | 3.81 | 1547 | 118.0 | 117.0 | 119.5 | 117.0 |
| 2025-07-24 | 24.11 (-0.05) | 9.62 (0.0) | 0.41 (0.0) | -249 | 17.51 | -1 | 0.07 | 13 | 0.91 | 1422 | 117.0 | 117.5 | 118.0 | 116.5 |
| 2025-07-23 | 24.16 (+0.12) | 9.62 (0.0) | 0.41 (-0.01) | 583 | 45.4 | -3 | 0.23 | -39 | 3.04 | 1284 | 117.5 | 115.5 | 117.5 | 115.0 |
| 2025-07-22 | 24.04 (-0.17) | 9.62 (+0.05) | 0.42 (+0.01) | -814 | 25.78 | -2 | 0.06 | 49 | 1.55 | 3158 | 114.0 | 117.0 | 118.5 | 114.0 |
| 2025-07-21 | 24.21 (+0.07) | 9.57 (0.0) | 0.41 (+0.01) | 297 | 11.05 | 0 | 0.0 | 57 | 2.12 | 2688 | 118.0 | 117.0 | 119.5 | 116.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 23.22 (-0.39) | 6.63 (-0.43) | 0.93 (+0.05) | -1725 | 3.16 | -2105 | 3.86 | 268 | 0.49 | 54554 | 234.5 | 265.0 | 271.5 | 232.5 |
| 2026-07-09 | 23.61 (+0.43) | 7.06 (-0.03) | 0.88 (-0.03) | 1641 | 3.58 | -135 | 0.29 | -162 | 0.35 | 45869 | 260.5 | 261.0 | 276.5 | 237.5 |
| 2026-07-03 | 23.18 (-0.09) | 7.09 (-0.02) | 0.91 (+0.08) | -886 | 2.27 | -71 | 0.18 | 373 | 0.96 | 38951 | 258.0 | 238.5 | 262.5 | 233.5 |
| 2026-06-26 | 23.27 (-0.62) | 7.11 (-0.65) | 0.83 (-0.17) | -2462 | 4.2 | -3169 | 5.4 | -790 | 1.35 | 58671 | 236.0 | 277.5 | 277.5 | 236.0 |
| 2026-06-18 | 23.89 (+0.73) | 7.76 (-1.82) | 1.0 (+0.04) | 3834 | 5.01 | -8772 | 11.46 | 207 | 0.27 | 76522 | 274.0 | 277.5 | 281.0 | 258.0 |
| 2026-06-12 | 23.16 (-1.6) | 9.58 (+0.21) | 0.96 (-0.07) | -8954 | 10.59 | 1012 | 1.2 | -349 | 0.41 | 84570 | 270.0 | 263.0 | 296.0 | 263.0 |
| 2026-06-05 | 24.76 (-0.49) | 9.37 (+0.1) | 1.03 (-0.12) | -2503 | 3.87 | 469 | 0.72 | -571 | 0.88 | 64733 | 292.0 | 321.0 | 321.0 | 284.0 |
| 2026-05-29 | 25.25 (+1.12) | 9.27 (-0.07) | 1.15 (+0.03) | 5861 | 4.09 | -313 | 0.22 | 103 | 0.07 | 143401 | 319.0 | 303.0 | 336.5 | 290.0 |
| 2026-05-22 | 24.13 (+0.9) | 9.34 (-1.18) | 1.12 (-0.09) | 5610 | 2.9 | -5750 | 2.98 | -399 | 0.21 | 193128 | 296.0 | 254.0 | 310.0 | 254.0 |
| 2026-05-15 | 23.23 (+2.59) | 10.52 (-0.04) | 1.21 (-0.26) | 13851 | 9.02 | -192 | 0.12 | -1292 | 0.84 | 153642 | 260.0 | 253.0 | 286.0 | 250.5 |
| 2026-05-08 | 20.64 (+2.66) | 10.56 (+0.4) | 1.47 (-0.01) | 11558 | 6.55 | 1945 | 1.1 | -32 | 0.02 | 176531 | 247.5 | 221.0 | 270.0 | 217.5 |
| 2026-04-30 | 17.98 (-0.83) | 10.16 (+0.14) | 1.48 (-0.04) | -3936 | 4.71 | 661 | 0.79 | -215 | 0.26 | 83516 | 216.0 | 212.5 | 222.5 | 200.0 |
| 2026-04-24 | 18.81 (+0.76) | 10.02 (-1.52) | 1.52 (-0.08) | 4567 | 2.82 | -6316 | 3.89 | -384 | 0.24 | 162189 | 208.5 | 265.5 | 266.5 | 203.5 |
| 2026-04-17 | 18.05 (-0.41) | 11.54 (+0.39) | 1.6 (-0.25) | -2057 | 0.83 | 1873 | 0.75 | -1175 | 0.47 | 248523 | 264.5 | 227.0 | 274.5 | 224.0 |
| 2026-04-10 | 18.46 (+1.0) | 11.15 (+1.74) | 1.85 (+0.57) | 5369 | 2.76 | 8411 | 4.33 | 2717 | 1.4 | 194365 | 225.5 | 185.0 | 233.0 | 181.5 |
| 2026-04-02 | 17.46 (-1.15) | 9.41 (+0.27) | 1.28 (-0.13) | -6621 | 6.25 | 1329 | 1.25 | -604 | 0.57 | 105944 | 179.5 | 186.0 | 188.0 | 168.0 |
| 2026-03-27 | 18.61 (+2.39) | 9.14 (+0.17) | 1.41 (+0.18) | 11641 | 8.82 | 797 | 0.6 | 851 | 0.65 | 131912 | 188.5 | 166.0 | 190.0 | 164.0 |
| 2026-03-20 | 16.22 (-0.72) | 8.97 (+0.07) | 1.23 (+0.18) | -4204 | 4.67 | 340 | 0.38 | 887 | 0.98 | 90107 | 173.5 | 171.5 | 183.0 | 168.0 |
| 2026-03-13 | 16.94 (+0.3) | 8.9 (-0.43) | 1.05 (+0.14) | 3792 | 5.15 | -2115 | 2.87 | 696 | 0.94 | 73663 | 167.5 | 150.0 | 172.0 | 149.5 |
| 2026-03-06 | 16.64 (-0.15) | 9.33 (-0.18) | 0.91 (-0.55) | 644 | 0.45 | -833 | 0.58 | -2687 | 1.88 | 143039 | 166.0 | 177.5 | 195.0 | 159.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 16.79 (-1.7) | 9.51 (+0.23) | 1.46 (+0.24) | -9325 | 6.41 | 1090 | 0.75 | 1185 | 0.82 | 145389 | 187.0 | 171.5 | 197.5 | 169.5 |
| 2026-02-11 | 18.49 (-1.1) | 9.28 (-0.07) | 1.22 (-0.09) | -5004 | 5.11 | -349 | 0.36 | -436 | 0.45 | 97832 | 172.0 | 190.0 | 190.0 | 167.5 |
| 2026-02-06 | 19.59 (-0.53) | 9.35 (+0.82) | 1.31 (-0.7) | -3366 | 1.46 | 3986 | 1.73 | -3384 | 1.47 | 229935 | 175.0 | 190.5 | 207.5 | 168.5 |
| 2026-01-30 | 20.12 (+0.47) | 8.53 (+0.36) | 2.01 (+0.6) | 2231 | 0.88 | 1723 | 0.68 | 2871 | 1.14 | 252627 | 185.0 | 157.0 | 192.0 | 152.0 |
| 2026-01-23 | 19.65 (+6.73) | 8.17 (+0.04) | 1.41 (+0.5) | 33829 | 19.12 | -806 | 0.46 | 2440 | 1.38 | 176891 | 155.0 | 118.0 | 155.0 | 117.0 |
| 2026-01-16 | 12.92 (-0.64) | 8.13 (-0.04) | 0.91 (+0.06) | -4071 | 8.52 | -234 | 0.49 | 308 | 0.64 | 47767 | 108.0 | 105.0 | 113.0 | 104.0 |
| 2026-01-09 | 13.56 (-1.9) | 8.17 (-0.04) | 0.85 (+0.06) | -9854 | 17.83 | -179 | 0.32 | 270 | 0.49 | 55255 | 103.5 | 102.5 | 113.0 | 101.5 |
| 2026-01-02 | 15.46 (-0.31) | 8.21 (-0.01) | 0.79 (+0.03) | -2096 | 17.57 | -63 | 0.53 | 123 | 1.03 | 11928 | 100.0 | 102.5 | 103.0 | 98.6 |
| 2025-12-26 | 15.77 (-0.43) | 8.22 (-0.01) | 0.76 (+0.05) | -2129 | 21.32 | -28 | 0.28 | 272 | 2.72 | 9987 | 101.0 | 102.0 | 105.0 | 101.0 |
| 2025-12-19 | 16.2 (-0.74) | 8.23 (+0.01) | 0.71 (+0.06) | -4059 | 20.32 | 23 | 0.12 | 263 | 1.32 | 19971 | 101.0 | 99.6 | 106.5 | 99.3 |
| 2025-12-12 | 16.94 (-0.19) | 8.22 (+0.01) | 0.65 (0.0) | -2243 | 16.59 | 69 | 0.51 | 7 | 0.05 | 13517 | 100.5 | 102.0 | 104.5 | 98.2 |
| 2025-12-05 | 17.13 (-0.34) | 8.21 (+0.19) | 0.65 (0.0) | -1900 | 15.88 | 936 | 7.82 | 25 | 0.21 | 11966 | 102.0 | 102.0 | 106.5 | 101.0 |
| 2025-11-28 | 17.47 (-0.09) | 8.02 (-0.01) | 0.65 (+0.02) | -445 | 3.92 | -68 | 0.6 | 104 | 0.92 | 11346 | 102.0 | 98.4 | 104.0 | 97.0 |
| 2025-11-21 | 17.56 (-0.91) | 8.03 (+0.17) | 0.63 (+0.04) | -3912 | 21.44 | 811 | 4.45 | 170 | 0.93 | 18245 | 97.5 | 102.5 | 102.5 | 96.0 |
| 2025-11-14 | 18.47 (-1.6) | 7.86 (-0.13) | 0.59 (0.0) | -8122 | 29.28 | -649 | 2.34 | -5 | 0.02 | 27737 | 101.5 | 111.5 | 111.5 | 101.5 |
| 2025-11-07 | 20.07 (-1.52) | 7.99 (-0.12) | 0.59 (-0.02) | -8265 | 20.47 | -528 | 1.31 | -109 | 0.27 | 40376 | 111.5 | 128.5 | 132.0 | 111.0 |
| 2025-10-31 | 21.59 (+0.15) | 8.11 (-0.15) | 0.61 (+0.04) | 928 | 5.31 | -739 | 4.23 | 202 | 1.16 | 17477 | 125.5 | 123.0 | 128.5 | 121.5 |
| 2025-10-23 | 21.44 (+0.39) | 8.26 (+0.07) | 0.57 (+0.08) | 1526 | 12.62 | -157 | 1.3 | 421 | 3.48 | 12093 | 123.0 | 116.0 | 123.5 | 115.5 |
| 2025-10-17 | 21.05 (-0.04) | 8.19 (-0.11) | 0.49 (+0.06) | -10 | 0.1 | -525 | 5.07 | 244 | 2.36 | 10355 | 118.5 | 118.0 | 121.5 | 116.5 |
| 2025-10-09 | 21.09 (+0.42) | 8.3 (-0.05) | 0.43 (-0.01) | 2129 | 29.84 | -239 | 3.35 | -2 | 0.03 | 7135 | 121.0 | 116.5 | 122.5 | 116.0 |
| 2025-10-03 | 20.67 (-0.1) | 8.35 (0.0) | 0.44 (+0.01) | -90 | 1.66 | 15 | 0.28 | 6 | 0.11 | 5408 | 115.5 | 116.0 | 117.0 | 115.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 20.77 (-0.31) | 8.35 (-0.14) | 0.43 (-0.03) | -1939 | 14.35 | -715 | 5.29 | -139 | 1.03 | 13511 | 115.0 | 121.0 | 123.0 | 115.0 |
| 2025-09-19 | 21.08 (+0.06) | 8.49 (-0.6) | 0.46 (-0.03) | 578 | 4.98 | -2877 | 24.77 | -153 | 1.32 | 11614 | 120.5 | 117.5 | 121.0 | 116.0 |
| 2025-09-12 | 21.02 (-0.43) | 9.09 (-0.61) | 0.49 (-0.06) | -2585 | 17.88 | -2949 | 20.4 | -271 | 1.87 | 14454 | 117.5 | 123.0 | 123.5 | 116.0 |
| 2025-09-05 | 21.45 (-0.37) | 9.7 (-0.08) | 0.55 (-0.04) | -1874 | 20.9 | -398 | 4.44 | -175 | 1.95 | 8965 | 122.0 | 126.5 | 127.0 | 120.5 |
| 2025-08-29 | 21.82 (-0.09) | 9.78 (+0.11) | 0.59 (+0.06) | -394 | 1.57 | 531 | 2.11 | 262 | 1.04 | 25136 | 127.0 | 119.5 | 134.0 | 119.0 |
| 2025-08-22 | 21.91 (-0.26) | 9.67 (+0.09) | 0.53 (-0.02) | -1467 | 11.1 | 434 | 3.28 | -63 | 0.48 | 13212 | 118.0 | 125.5 | 125.5 | 117.5 |
| 2025-08-15 | 22.17 (-0.08) | 9.58 (0.0) | 0.55 (-0.1) | 1023 | 6.1 | -30 | 0.18 | -524 | 3.13 | 16759 | 125.5 | 118.5 | 126.0 | 117.0 |
| 2025-08-08 | 22.25 (-2.11) | 9.58 (-0.05) | 0.65 (+0.11) | -11636 | 48.81 | -202 | 0.85 | 572 | 2.4 | 23838 | 118.5 | 124.5 | 126.5 | 116.5 |
| 2025-08-01 | 24.36 (+0.13) | 9.63 (0.0) | 0.54 (+0.11) | 683 | 5.0 | -12 | 0.09 | 529 | 3.87 | 13659 | 126.0 | 119.0 | 127.5 | 116.0 |
| 2025-07-25 | 24.23 (+0.09) | 9.63 (+0.06) | 0.43 (+0.03) | 430 | 4.26 | 30 | 0.3 | 139 | 1.38 | 10101 | 118.0 | 117.0 | 119.5 | 114.0 |
| 2025-07-18 | 24.14 (0.0) | 9.57 (-0.06) | 0.4 (+0.01) | -31 | 0.42 | -300 | 4.09 | 27 | 0.37 | 7335 | 116.5 | 117.0 | 118.0 | 114.0 |
| 2025-07-11 | 24.14 (+0.03) | 9.63 (-0.04) | 0.39 (0.0) | 261 | 2.59 | -152 | 1.51 | -10 | 0.1 | 10071 | 116.5 | 117.0 | 119.0 | 115.0 |
| 2025-07-04 | 24.11 (+3.28) | 9.67 (-3.44) | 0.39 (+0.18) | 15808 | 40.99 | -16671 | 43.23 | -106 | 0.27 | 38566 | 116.0 | 122.5 | 123.0 | 111.0 |
| 2025-06-27 | 20.83 (+0.07) | 13.11 (-0.07) | 0.21 (-0.03) | 466 | 3.97 | -320 | 2.73 | -146 | 1.24 | 11737 | 122.5 | 117.0 | 124.5 | 114.0 |
| 2025-06-20 | 20.76 (+0.19) | 13.18 (-0.31) | 0.24 (+0.04) | 1791 | 13.86 | -1533 | 11.86 | 197 | 1.52 | 12922 | 118.0 | 121.0 | 124.0 | 116.5 |
| 2025-06-13 | 20.57 (-0.37) | 13.49 (-0.02) | 0.2 (-0.03) | -1361 | 14.38 | -103 | 1.09 | -159 | 1.68 | 9462 | 121.5 | 120.5 | 126.5 | 120.0 |
| 2025-06-06 | 20.94 (+0.2) | 13.51 (-0.28) | 0.23 (+0.02) | 569 | 3.88 | -1329 | 9.07 | 90 | 0.61 | 14658 | 122.5 | 120.0 | 123.0 | 115.5 |
| 2025-05-29 | 20.74 (+0.01) | 13.79 (-0.15) | 0.21 (-0.02) | 111 | 1.38 | -769 | 9.57 | -67 | 0.83 | 8035 | 123.0 | 123.0 | 124.5 | 119.0 |
| 2025-05-23 | 20.73 (+0.36) | 13.94 (-0.35) | 0.23 (+0.02) | 1438 | 12.24 | -1649 | 14.04 | 66 | 0.56 | 11745 | 122.5 | 128.0 | 129.5 | 122.0 |
| 2025-05-16 | 20.37 (-0.08) | 14.29 (-0.3) | 0.21 (+0.01) | -385 | 3.18 | -1469 | 12.12 | 55 | 0.45 | 12120 | 128.0 | 129.0 | 131.0 | 125.5 |
| 2025-05-09 | 20.45 (+0.26) | 14.59 (-0.12) | 0.2 (-0.03) | 1116 | 8.29 | -582 | 4.33 | -140 | 1.04 | 13454 | 128.5 | 128.5 | 130.0 | 119.0 |
| 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 | 20.19 (+0.31) | 14.71 (+0.03) | 0.23 (-0.02) | 1496 | 13.58 | 172 | 1.56 | -96 | 0.87 | 11015 | 127.5 | 123.0 | 130.0 | 122.5 |
| 2025-04-25 | 19.88 (+0.4) | 14.68 (-0.28) | 0.25 (+0.02) | 2048 | 11.01 | -1137 | 6.11 | 109 | 0.59 | 18595 | 121.5 | 118.5 | 124.5 | 113.5 |
| 2025-04-18 | 19.48 (+0.14) | 14.96 (-0.64) | 0.23 (-0.04) | 2015 | 6.52 | -3161 | 10.23 | -210 | 0.68 | 30898 | 118.5 | 124.0 | 130.0 | 117.5 |
| 2025-04-11 | 19.34 (+0.34) | 15.6 (-0.76) | 0.27 (-0.07) | 1657 | 9.52 | -3619 | 20.8 | -342 | 1.97 | 17401 | 119.0 | 125.0 | 125.0 | 101.5 |
| 2025-04-02 | 19.0 (+0.5) | 16.36 (-0.03) | 0.34 (0.0) | 2545 | 20.65 | -176 | 1.43 | 2 | 0.02 | 12322 | 138.5 | 141.0 | 144.5 | 137.5 |
| 2025-03-28 | 18.5 (+0.77) | 16.39 (-0.11) | 0.34 (-0.13) | 3777 | 10.88 | -529 | 1.52 | -642 | 1.85 | 34707 | 146.5 | 157.0 | 160.5 | 144.5 |
| 2025-03-21 | 17.73 (+1.29) | 16.5 (+0.36) | 0.47 (+0.11) | 6184 | 18.75 | 1739 | 5.27 | 566 | 1.72 | 32977 | 155.0 | 145.0 | 163.5 | 143.5 |
| 2025-03-14 | 16.44 (+0.79) | 16.14 (-0.17) | 0.36 (-0.08) | 4133 | 26.52 | -970 | 6.22 | -395 | 2.53 | 15584 | 143.5 | 150.0 | 151.5 | 137.0 |
| 2025-03-07 | 15.65 (+0.89) | 16.31 (+0.08) | 0.44 (+0.02) | 4486 | 19.21 | 330 | 1.41 | 77 | 0.33 | 23351 | 149.0 | 147.0 | 153.5 | 142.0 |
| 2025-02-27 | 14.76 (+0.15) | 16.23 (+0.13) | 0.42 (+0.01) | 644 | 6.07 | 680 | 6.41 | 50 | 0.47 | 10607 | 147.0 | 148.0 | 149.5 | 142.0 |
| 2025-02-21 | 14.61 (+0.83) | 16.1 (-0.32) | 0.41 (+0.08) | 5272 | 21.04 | -1596 | 6.37 | 414 | 1.65 | 25057 | 148.5 | 140.5 | 149.5 | 140.5 |
| 2025-02-14 | 13.78 (+0.3) | 16.42 (-0.22) | 0.33 (-0.09) | 2244 | 9.17 | -1054 | 4.31 | -479 | 1.96 | 24466 | 141.5 | 146.0 | 150.0 | 140.0 |
| 2025-02-07 | 13.48 (+1.45) | 16.64 (-0.24) | 0.42 (+0.04) | 7902 | 15.99 | -1150 | 2.33 | 223 | 0.45 | 49425 | 146.0 | 142.0 | 151.0 | 139.5 |
| 2025-01-22 | 12.03 (+1.8) | 16.88 (-0.15) | 0.38 (-0.01) | 9150 | 29.07 | -609 | 1.93 | -35 | 0.11 | 31477 | 142.0 | 135.0 | 145.0 | 135.0 |
| 2025-01-17 | 10.23 (-0.09) | 17.03 (-0.24) | 0.39 (0.0) | -679 | 3.41 | -1152 | 5.78 | -34 | 0.17 | 19927 | 131.5 | 128.0 | 135.5 | 122.5 |
| 2025-01-10 | 10.32 (+0.27) | 17.27 (-0.49) | 0.39 (-0.06) | 3122 | 17.48 | -2387 | 13.37 | -285 | 1.6 | 17858 | 129.5 | 136.0 | 136.5 | 126.0 |
| 2025-01-03 | 10.05 (+0.69) | 17.76 (-0.74) | 0.45 (-0.02) | 3176 | 17.42 | -3570 | 19.58 | -87 | 0.48 | 18234 | 134.5 | 137.5 | 141.5 | 134.0 |
| 2024-12-27 | 9.36 (-0.86) | 18.5 (+0.54) | 0.47 (+0.01) | -3844 | 5.82 | 2615 | 3.96 | 69 | 0.1 | 65996 | 137.5 | 140.5 | 146.0 | 132.5 |
| 2024-12-20 | 10.22 (+1.79) | 17.96 (+1.64) | 0.46 (+0.12) | 8196 | 12.6 | 7963 | 12.24 | 567 | 0.87 | 65067 | 137.5 | 119.0 | 139.5 | 119.0 |
| 2024-12-13 | 8.43 (-0.24) | 16.32 (+0.04) | 0.34 (+0.02) | -1089 | 12.11 | 153 | 1.7 | 88 | 0.98 | 8991 | 118.5 | 121.0 | 122.5 | 118.0 |
| 2024-12-06 | 8.67 (-0.17) | 16.28 (-0.2) | 0.32 (0.0) | -898 | 5.29 | -898 | 5.29 | -10 | 0.06 | 16988 | 120.0 | 117.0 | 124.5 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 8.84 (+0.16) | 16.48 (+0.03) | 0.32 (-0.02) | 1313 | 12.13 | 107 | 0.99 | -94 | 0.87 | 10820 | 116.0 | 115.0 | 121.5 | 114.0 |
| 2024-11-22 | 8.68 (-0.3) | 16.45 (-0.16) | 0.34 (-0.02) | -563 | 3.7 | -775 | 5.09 | -105 | 0.69 | 15236 | 113.5 | 120.0 | 120.5 | 110.5 |
| 2024-11-15 | 8.98 (-0.51) | 16.61 (-0.04) | 0.36 (-0.05) | -2870 | 16.46 | -191 | 1.1 | -207 | 1.19 | 17440 | 120.5 | 120.0 | 124.5 | 119.5 |
| 2024-11-08 | 9.49 (-0.44) | 16.65 (-0.02) | 0.41 (+0.02) | -2645 | 14.23 | -90 | 0.48 | 82 | 0.44 | 18593 | 119.0 | 122.5 | 126.0 | 119.0 |
| 2024-11-01 | 9.93 (-0.53) | 16.67 (+0.05) | 0.39 (+0.03) | -3849 | 16.48 | 226 | 0.97 | 138 | 0.59 | 23360 | 121.5 | 124.5 | 127.0 | 119.0 |
| 2024-10-25 | 10.46 (-0.44) | 16.62 (+0.86) | 0.36 (+0.06) | -2382 | 13.53 | 224 | 1.27 | 306 | 1.74 | 17601 | 124.5 | 116.5 | 124.5 | 115.0 |
| 2024-10-18 | 10.9 (+0.12) | 15.76 (0.0) | 0.3 (0.0) | 177 | 2.09 | -3 | 0.04 | 1 | 0.01 | 8476 | 115.0 | 114.0 | 118.0 | 111.0 |
| 2024-10-11 | 10.78 (-0.17) | 15.76 (+0.05) | 0.3 (0.0) | -864 | 15.19 | 217 | 3.82 | 9 | 0.16 | 5688 | 114.0 | 115.5 | 117.0 | 113.0 |
| 2024-10-04 | 10.95 (-0.31) | 15.71 (+0.02) | 0.3 (-0.02) | -1182 | 19.29 | 126 | 2.06 | -101 | 1.65 | 6129 | 114.0 | 117.0 | 118.0 | 113.0 |
| 2024-09-27 | 11.26 (+0.62) | 15.69 (-0.74) | 0.32 (+0.04) | 2832 | 22.42 | -3616 | 28.63 | 197 | 1.56 | 12629 | 117.0 | 118.0 | 122.0 | 117.0 |
| 2024-09-20 | 10.64 (+0.34) | 16.43 (-0.08) | 0.28 (0.0) | 836 | 6.43 | -425 | 3.27 | -39 | 0.3 | 12999 | 118.0 | 114.0 | 120.0 | 114.0 |
| 2024-09-13 | 10.3 (+0.15) | 16.51 (-0.07) | 0.28 (+0.02) | 912 | 11.18 | -343 | 4.2 | 122 | 1.5 | 8159 | 114.0 | 109.0 | 115.0 | 108.5 |
| 2024-09-06 | 10.15 (-0.43) | 16.58 (+0.17) | 0.26 (-0.1) | -1856 | 15.5 | 822 | 6.87 | -511 | 4.27 | 11973 | 112.5 | 122.5 | 123.5 | 110.5 |
| 2024-08-30 | 10.58 (+0.42) | 16.41 (+0.03) | 0.36 (-0.05) | 1642 | 14.84 | 191 | 1.73 | -207 | 1.87 | 11064 | 122.0 | 124.5 | 126.0 | 120.5 |
| 2024-08-23 | 10.16 (-0.14) | 16.38 (+0.17) | 0.41 (-0.04) | -24 | 0.16 | 830 | 5.38 | -220 | 1.43 | 15421 | 124.0 | 123.0 | 126.0 | 120.5 |
| 2024-08-16 | 10.3 (-0.28) | 16.21 (-0.39) | 0.45 (+0.05) | -2435 | 10.62 | -1933 | 8.43 | 248 | 1.08 | 22925 | 122.0 | 121.0 | 123.0 | 117.0 |
| 2024-08-09 | 10.58 (-0.66) | 16.6 (+0.42) | 0.4 (-0.21) | -5292 | 18.45 | 2090 | 7.28 | -1020 | 3.56 | 28690 | 121.5 | 133.0 | 133.0 | 114.0 |
| 2024-08-02 | 11.24 (-0.13) | 16.18 (+0.23) | 0.61 (-0.03) | -757 | 4.54 | 1098 | 6.59 | -161 | 0.97 | 16674 | 138.0 | 146.0 | 146.0 | 135.0 |
| 2024-07-26 | 11.37 (+0.05) | 15.95 (-0.3) | 0.64 (-0.01) | 313 | 3.32 | -118 | 1.25 | -9 | 0.1 | 9438 | 140.0 | 146.0 | 146.0 | 136.5 |
| 2024-07-19 | 11.32 (-0.38) | 16.25 (-0.3) | 0.65 (+0.01) | -2403 | 11.97 | -1410 | 7.02 | 36 | 0.18 | 20081 | 145.5 | 147.5 | 149.5 | 143.0 |
| 2024-07-12 | 11.7 (-0.64) | 16.55 (-0.22) | 0.64 (+0.02) | -3318 | 20.15 | -1095 | 6.65 | 73 | 0.44 | 16463 | 147.0 | 148.0 | 151.0 | 146.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 12.34 (+0.52) | 16.77 (-3.3) | 0.62 (+0.13) | 1524 | 3.52 | -16023 | 37.03 | 643 | 1.49 | 43266 | 147.5 | 162.5 | 162.5 | 142.0 |
| 2024-06-28 | 11.82 (-1.63) | 20.07 (+0.55) | 0.49 (-0.07) | -4969 | 16.22 | 2672 | 8.72 | -330 | 1.08 | 30632 | 161.0 | 172.5 | 174.5 | 161.0 |
| 2024-06-21 | 13.45 (+1.43) | 19.52 (-0.05) | 0.56 (+0.21) | 7467 | 32.06 | -232 | 1.0 | 1036 | 4.45 | 23289 | 170.0 | 156.0 | 171.5 | 156.0 |
| 2024-06-14 | 12.02 (-0.42) | 19.57 (-0.07) | 0.35 (-0.04) | -2059 | 17.78 | -334 | 2.88 | -221 | 1.91 | 11580 | 154.5 | 159.0 | 161.5 | 153.0 |
| 2024-06-07 | 12.44 (-0.31) | 19.64 (+0.31) | 0.39 (+0.04) | -764 | 3.42 | 1514 | 6.78 | 193 | 0.86 | 22332 | 157.5 | 158.0 | 166.5 | 156.0 |
| 2024-05-31 | 12.75 (+1.63) | 19.33 (-1.04) | 0.35 (-0.04) | 9403 | 29.14 | -4474 | 13.87 | -182 | 0.56 | 32264 | 156.0 | 160.5 | 166.5 | 155.5 |
| 2024-05-24 | 11.12 (+1.11) | 20.37 (-0.12) | 0.39 (+0.05) | 6281 | 26.82 | -643 | 2.75 | 257 | 1.1 | 23419 | 160.0 | 156.5 | 162.0 | 154.5 |
| 2024-05-17 | 10.01 (+1.27) | 20.49 (+0.05) | 0.34 (-0.02) | 6528 | 35.82 | 284 | 1.56 | -102 | 0.56 | 18223 | 155.0 | 146.0 | 156.5 | 145.0 |
| 2024-05-10 | 8.74 (-0.7) | 20.44 (-0.09) | 0.36 (-0.13) | -3595 | 16.5 | -420 | 1.93 | -626 | 2.87 | 21785 | 146.0 | 153.5 | 155.5 | 144.5 |
| 2024-05-03 | 9.44 (-0.19) | 20.53 (+0.11) | 0.49 (+0.03) | -457 | 4.89 | 543 | 5.81 | 134 | 1.43 | 9345 | 152.0 | 147.5 | 154.5 | 147.5 |
| 2024-04-26 | 9.63 (-0.69) | 20.42 (+0.86) | 0.46 (0.0) | -4509 | 26.38 | 3177 | 18.59 | 28 | 0.16 | 17093 | 147.5 | 147.5 | 150.5 | 144.0 |
| 2024-04-19 | 10.32 (-1.18) | 19.56 (+1.12) | 0.46 (+0.07) | -7216 | 26.5 | 5428 | 19.93 | 322 | 1.18 | 27230 | 147.0 | 153.0 | 154.5 | 143.0 |
| 2024-04-12 | 11.5 (-0.26) | 18.44 (+0.25) | 0.39 (+0.02) | -1371 | 7.62 | 1261 | 7.01 | 106 | 0.59 | 17998 | 154.5 | 158.5 | 159.5 | 153.5 |
| 2024-04-03 | 11.76 (-0.13) | 18.19 (+0.41) | 0.37 (0.0) | -1217 | 12.61 | 1873 | 19.41 | -1 | 0.01 | 9651 | 157.5 | 156.0 | 158.0 | 154.0 |
| 2024-03-29 | 11.89 (-1.0) | 17.78 (+1.57) | 0.37 (-0.3) | -5044 | 11.74 | 7621 | 17.74 | -1474 | 3.43 | 42957 | 155.0 | 155.0 | 157.5 | 146.5 |
| 2024-03-22 | 12.89 (-0.08) | 16.21 (-0.06) | 0.67 (+0.07) | 876 | 1.36 | -258 | 0.4 | 351 | 0.55 | 64262 | 154.0 | 156.5 | 165.0 | 152.5 |
| 2024-03-15 | 12.97 (+0.52) | 16.27 (+1.16) | 0.6 (+0.16) | 1664 | 2.44 | 5561 | 8.17 | 767 | 1.13 | 68061 | 154.5 | 142.0 | 163.5 | 142.0 |
| 2024-03-08 | 12.45 (-0.38) | 15.11 (-0.07) | 0.44 (-0.02) | -1421 | 3.52 | -298 | 0.74 | -72 | 0.18 | 40388 | 143.5 | 154.5 | 159.5 | 143.5 |
| 2024-03-01 | 12.83 (-0.55) | 15.18 (+0.26) | 0.46 (-0.06) | -3718 | 11.66 | 1239 | 3.89 | -282 | 0.88 | 31876 | 152.5 | 157.0 | 161.5 | 150.0 |
| 2024-02-23 | 13.38 (-1.16) | 14.92 (+0.67) | 0.52 (+0.29) | -7424 | 13.3 | 3244 | 5.81 | 1399 | 2.51 | 55802 | 156.0 | 144.5 | 160.0 | 144.0 |
| 2024-02-16 | 14.54 (-0.17) | 14.25 (-0.12) | 0.23 (0.0) | -917 | 12.85 | -589 | 8.25 | -22 | 0.31 | 7137 | 143.0 | 142.0 | 143.5 | 140.5 |
| 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 | |||
| 2024-02-05 | 14.71 (-0.19) | 14.37 (-0.06) | 0.23 (-0.02) | -828 | 22.2 | -324 | 8.69 | -111 | 2.98 | 3730 | 141.5 | 144.0 | 144.5 | 141.0 |
| 2024-02-02 | 14.9 (-0.01) | 14.43 (-0.64) | 0.25 (-0.09) | 48 | 0.31 | -3065 | 19.53 | -440 | 2.8 | 15690 | 144.0 | 145.0 | 147.0 | 142.0 |
| 2024-01-26 | 14.91 (-0.14) | 15.07 (+0.6) | 0.34 (+0.08) | 344 | 1.16 | -2114 | 7.14 | 405 | 1.37 | 29603 | 144.5 | 143.5 | 149.5 | 142.5 |
| 2024-01-19 | 15.05 (-1.85) | 14.47 (-0.11) | 0.26 (+0.24) | -10288 | 23.24 | -541 | 1.22 | 1177 | 2.66 | 44274 | 143.0 | 149.5 | 157.5 | 142.0 |
| 2024-01-12 | 16.9 (-0.56) | 14.58 (-0.09) | 0.02 (+0.02) | -1865 | 10.21 | -392 | 2.15 | 25 | 0.14 | 18269 | 148.5 | 153.0 | 156.0 | 147.5 |
| 2024-01-05 | 17.46 (-0.49) | 14.67 (+0.47) | 0.0 (0.0) | -1066 | 6.12 | 2264 | 13.0 | -38 | 0.22 | 17411 | 152.5 | 155.5 | 158.0 | 151.5 |
| 2023-12-29 | 17.95 (-0.33) | 14.2 (-0.25) | 0.0 (-0.11) | -234 | 0.78 | -1266 | 4.23 | -758 | 2.54 | 29900 | 156.0 | 154.5 | 162.0 | 152.0 |
| 2023-12-22 | 18.28 (-2.27) | 14.45 (+1.97) | 0.11 (+0.11) | -12501 | 17.68 | 10786 | 15.25 | -199 | 0.28 | 70724 | 153.0 | 168.0 | 168.0 | 150.5 |
| 2023-12-15 | 20.55 (+2.44) | 12.48 (+2.52) | 0.0 (-0.09) | 11469 | 6.88 | 11893 | 7.14 | -1164 | 0.7 | 166648 | 165.5 | 142.0 | 173.5 | 140.5 |
| 2023-12-08 | 18.11 (-0.04) | 9.96 (+0.15) | 0.09 (+0.04) | -364 | 0.75 | 731 | 1.51 | 188 | 0.39 | 48254 | 140.5 | 141.0 | 145.5 | 136.0 |
| 2023-12-01 | 18.15 (-0.24) | 9.81 (-1.04) | 0.05 (0.0) | 709 | 3.46 | -553 | 2.7 | -212 | 1.04 | 20476 | 136.5 | 136.5 | 138.5 | 131.5 |
| 2023-11-24 | 18.39 (+0.18) | 10.85 (-0.56) | 0.05 (+0.02) | 420 | 1.18 | -708 | 1.99 | 94 | 0.26 | 35561 | 136.5 | 136.5 | 144.5 | 136.5 |
| 2023-11-17 | 18.21 (-0.1) | 11.41 (-0.03) | 0.03 (+0.03) | -594 | 2.26 | -141 | 0.54 | 128 | 0.49 | 26269 | 136.5 | 139.5 | 140.0 | 134.5 |
| 2023-11-10 | 18.31 (-0.67) | 11.44 (+0.36) | 0.0 (-0.06) | -2634 | 6.39 | 1492 | 3.62 | -1142 | 2.77 | 41207 | 137.0 | 142.0 | 144.0 | 136.0 |
| 2023-11-03 | 18.98 (+0.59) | 11.08 (+0.02) | 0.06 (+0.01) | 3042 | 5.71 | 104 | 0.2 | -764 | 1.43 | 53308 | 139.0 | 129.5 | 141.0 | 120.0 |
| 2023-10-27 | 18.39 (-0.88) | 11.06 (-0.25) | 0.05 (+0.05) | -2663 | 13.89 | 1845 | 9.62 | 154 | 0.8 | 19177 | 129.0 | 125.0 | 133.5 | 125.0 |
| 2023-10-20 | 19.27 (-0.73) | 11.31 (+0.29) | 0.0 (-0.25) | -2721 | 10.3 | 1218 | 4.61 | -1470 | 5.56 | 26421 | 126.0 | 135.5 | 135.5 | 124.0 |
| 2023-10-13 | 20.0 (-0.77) | 11.02 (+0.8) | 0.25 (+0.25) | -4829 | 16.9 | 3340 | 11.69 | 770 | 2.7 | 28571 | 135.5 | 130.5 | 138.0 | 128.0 |
| 2023-10-06 | 20.77 (+1.22) | 10.22 (-1.37) | 0.0 (0.0) | 4289 | 9.9 | -5727 | 13.22 | -996 | 2.3 | 43315 | 130.0 | 139.0 | 139.5 | 129.0 |
| 2023-09-28 | 19.55 (+0.64) | 11.59 (-0.28) | 0.0 (-0.04) | 3332 | 10.57 | -1150 | 3.65 | -708 | 2.25 | 31515 | 138.0 | 138.0 | 143.0 | 135.0 |
| 2023-09-22 | 18.91 (+0.22) | 11.87 (+0.99) | 0.04 (+0.04) | 1931 | 2.07 | 4147 | 4.45 | -898 | 0.96 | 93104 | 139.0 | 145.0 | 154.5 | 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 | |||
| 2023-09-15 | 18.69 (+1.14) | 10.88 (+1.28) | 0.0 (-0.14) | 3903 | 5.32 | 5302 | 7.23 | -977 | 1.33 | 73356 | 147.0 | 144.5 | 148.5 | 136.5 |
| 2023-09-08 | 17.55 (-0.01) | 9.6 (+1.58) | 0.14 (-0.15) | 862 | 1.06 | 6628 | 8.15 | -643 | 0.79 | 81311 | 143.0 | 129.0 | 144.0 | 128.0 |
| 2023-09-01 | 17.56 (-0.18) | 8.02 (+0.71) | 0.29 (-0.14) | -816 | 1.02 | 2939 | 3.68 | -595 | 0.74 | 79923 | 129.5 | 129.0 | 135.5 | 126.0 |
| 2023-08-25 | 17.74 (+0.94) | 7.31 (+0.54) | 0.43 (+0.13) | 4259 | 3.33 | 2238 | 1.75 | 573 | 0.45 | 127918 | 128.0 | 119.0 | 134.5 | 118.0 |
| 2023-08-18 | 16.8 (-0.6) | 6.77 (+0.57) | 0.3 (+0.15) | 1275 | 1.56 | 2404 | 2.95 | -447 | 0.55 | 81594 | 117.5 | 118.5 | 124.0 | 115.5 |
| 2023-08-11 | 17.4 (+0.11) | 6.2 (+0.99) | 0.15 (+0.13) | -446 | 0.49 | 4123 | 4.52 | 505 | 0.55 | 91218 | 119.0 | 120.0 | 123.5 | 114.5 |
| 2023-08-04 | 17.29 (-0.43) | 5.21 (+0.49) | 0.02 (-0.32) | -3280 | 2.28 | 2064 | 1.43 | -2141 | 1.49 | 143903 | 118.0 | 112.0 | 122.5 | 109.0 |
| 2023-07-28 | 17.72 (-0.45) | 4.72 (-0.34) | 0.34 (-0.19) | -3066 | 6.94 | -1420 | 3.22 | -770 | 1.74 | 44166 | 109.5 | 111.0 | 114.0 | 106.5 |
| 2023-07-21 | 18.17 (+1.91) | 5.06 (+0.63) | 0.53 (-1.7) | 7563 | 6.49 | 2648 | 2.27 | -7112 | 6.11 | 116468 | 109.0 | 117.0 | 124.5 | 106.0 |
| 2023-07-14 | 16.26 (+2.07) | 4.43 (+1.92) | 2.23 (+0.33) | 7759 | 4.51 | 7987 | 4.64 | 1397 | 0.81 | 172096 | 117.0 | 109.0 | 123.0 | 108.0 |
| 2023-07-07 | 14.19 (+0.58) | 2.51 (+0.52) | 1.9 (+0.88) | 2639 | 2.04 | 2873 | 2.22 | 3665 | 2.83 | 129666 | 107.0 | 96.4 | 111.0 | 95.9 |
| 2023-06-30 | 13.61 (-0.18) | 1.99 (+0.12) | 1.02 (+0.29) | -672 | 1.06 | 472 | 0.75 | 1218 | 1.92 | 63292 | 95.3 | 94.1 | 98.4 | 92.3 |
| 2023-06-21 | 13.79 (-0.65) | 1.87 (+0.51) | 0.73 (-0.05) | -2605 | 9.38 | 2129 | 7.66 | -221 | 0.8 | 27785 | 94.2 | 95.0 | 96.7 | 93.6 |
| 2023-06-16 | 14.44 (-1.47) | 1.36 (+0.34) | 0.78 (+0.14) | -5258 | 13.57 | 1443 | 3.72 | 579 | 1.49 | 38741 | 94.0 | 91.0 | 94.4 | 90.3 |
| 2023-06-09 | 15.91 (-2.95) | 1.02 (-0.07) | 0.64 (+0.08) | -10322 | 20.49 | -169 | 0.34 | 410 | 0.81 | 50386 | 90.3 | 88.8 | 93.7 | 87.2 |
| 2023-06-02 | 18.86 (-0.93) | 1.09 (-0.02) | 0.56 (-0.11) | -2822 | 8.95 | -57 | 0.18 | -431 | 1.37 | 31538 | 88.5 | 86.7 | 88.8 | 86.6 |
| 2023-05-26 | 19.79 (-1.71) | 1.11 (-0.06) | 0.67 (-0.14) | -6836 | 23.81 | -252 | 0.88 | -597 | 2.08 | 28715 | 86.0 | 84.1 | 86.6 | 83.9 |
| 2023-05-19 | 21.5 (-1.99) | 1.17 (-0.47) | 0.81 (+0.06) | -10055 | 22.77 | -1911 | 4.33 | 277 | 0.63 | 44155 | 84.1 | 83.0 | 86.7 | 83.0 |
| 2023-05-12 | 23.49 (-3.67) | 1.64 (-0.89) | 0.75 (-0.06) | -14487 | 21.33 | -3593 | 5.29 | -273 | 0.4 | 67915 | 84.1 | 95.6 | 97.5 | 81.9 |
| 2023-05-05 | 27.16 (+0.34) | 2.53 (-0.13) | 0.81 (-0.12) | 1716 | 8.74 | -550 | 2.8 | -487 | 2.48 | 19625 | 95.3 | 92.9 | 96.3 | 92.6 |
| 2023-04-28 | 26.82 (+0.01) | 2.66 (-0.22) | 0.93 (-0.1) | 301 | 1.17 | -877 | 3.39 | -404 | 1.56 | 25836 | 92.4 | 92.5 | 93.2 | 88.4 |
| 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 | 26.81 (-1.07) | 2.88 (-0.1) | 1.03 (-0.25) | -4838 | 8.13 | -391 | 0.66 | -979 | 1.64 | 59528 | 92.5 | 98.9 | 101.5 | 92.2 |
| 2023-04-14 | 27.88 (-1.25) | 2.98 (-0.37) | 1.28 (+0.42) | -4630 | 8.45 | -1497 | 2.73 | 1666 | 3.04 | 54814 | 99.2 | 102.0 | 102.0 | 95.9 |
| 2023-04-07 | 29.13 (-0.73) | 3.35 (+0.01) | 0.86 (+0.06) | -3042 | 15.69 | 35 | 0.18 | 266 | 1.37 | 19394 | 99.9 | 104.5 | 104.5 | 99.9 |
| 2023-03-31 | 29.86 (+3.17) | 3.34 (+0.36) | 0.8 (-0.17) | 15045 | 15.9 | 872 | 0.92 | -611 | 0.65 | 94603 | 103.5 | 90.0 | 104.5 | 89.7 |
| 2023-03-24 | 26.69 (+0.67) | 2.98 (-0.17) | 0.97 (-0.03) | 2620 | 20.8 | -660 | 5.24 | -115 | 0.91 | 12594 | 89.6 | 87.0 | 90.5 | 86.2 |
| 2023-03-17 | 26.02 (+0.14) | 3.15 (-0.08) | 1.0 (-0.15) | 557 | 2.86 | -312 | 1.6 | -609 | 3.13 | 19448 | 86.6 | 86.7 | 89.1 | 85.1 |
| 2023-03-10 | 25.88 (+0.76) | 3.23 (-0.11) | 1.15 (+0.18) | 2764 | 7.51 | -453 | 1.23 | 725 | 1.97 | 36811 | 86.5 | 85.6 | 90.9 | 85.6 |
| 2023-03-03 | 25.12 (-0.27) | 3.34 (-0.13) | 0.97 (+0.14) | -1114 | 11.49 | -488 | 5.03 | 558 | 5.76 | 9693 | 85.0 | 83.3 | 85.5 | 82.0 |
| 2023-02-24 | 25.39 (-0.65) | 3.47 (-0.41) | 0.83 (+0.06) | -2775 | 11.38 | -1632 | 6.69 | 217 | 0.89 | 24394 | 84.4 | 87.7 | 88.1 | 83.6 |
| 2023-02-17 | 26.04 (+0.33) | 3.88 (-0.07) | 0.77 (+0.06) | 1587 | 6.98 | -258 | 1.13 | 262 | 1.15 | 22749 | 87.6 | 83.5 | 88.1 | 83.3 |
| 2023-02-10 | 25.71 (+0.41) | 3.95 (-0.39) | 0.71 (+0.33) | 1609 | 9.59 | -1567 | 9.34 | 1305 | 7.78 | 16771 | 83.3 | 85.0 | 86.7 | 82.8 |
| 2023-02-03 | 25.3 (+0.1) | 4.34 (-0.43) | 0.38 (+0.38) | 529 | 1.99 | -1706 | 6.41 | 1496 | 5.62 | 26621 | 85.3 | 83.2 | 85.9 | 81.2 |
| 2023-01-17 | 25.2 (+0.05) | 4.77 (0.0) | 0.0 (-0.02) | 127 | 6.2 | 7 | 0.34 | -119 | 5.81 | 2048 | 81.6 | 81.1 | 82.1 | 81.1 |
| 2023-01-13 | 25.15 (-0.2) | 4.77 (+0.09) | 0.02 (+0.01) | -563 | 4.59 | 368 | 3.0 | 25 | 0.2 | 12255 | 81.2 | 82.6 | 82.7 | 80.5 |
| 2023-01-06 | 25.35 (-0.08) | 4.68 (0.0) | 0.01 (+0.01) | -361 | 3.63 | -13 | 0.13 | 33 | 0.33 | 9947 | 81.0 | 78.6 | 81.4 | 78.0 |
| 2022-12-30 | 25.43 (-0.03) | 4.68 (+0.12) | 0.0 (0.0) | 61 | 0.33 | 248 | 1.34 | -722 | 3.89 | 18554 | 78.4 | 81.0 | 81.7 | 77.2 |
| 2022-12-23 | 25.46 (-0.17) | 4.56 (-0.09) | 0.0 (-0.27) | -1004 | 5.89 | -350 | 2.05 | -1220 | 7.15 | 17060 | 80.8 | 84.6 | 84.8 | 80.7 |
| 2022-12-16 | 25.63 (+0.02) | 4.65 (-0.09) | 0.27 (-0.05) | 115 | 0.69 | -384 | 2.29 | -205 | 1.22 | 16772 | 84.8 | 86.7 | 87.7 | 84.5 |
| 2022-12-09 | 25.61 (+0.1) | 4.74 (-0.15) | 0.32 (-0.04) | 1233 | 2.52 | -590 | 1.21 | -163 | 0.33 | 48902 | 86.7 | 92.6 | 95.5 | 86.0 |
| 2022-12-02 | 25.51 (+2.25) | 4.89 (0.0) | 0.36 (-0.26) | 9164 | 15.64 | -10 | 0.02 | -1002 | 1.71 | 58578 | 92.2 | 83.9 | 93.7 | 83.2 |
| 2022-11-25 | 23.26 (+1.09) | 4.89 (+0.02) | 0.62 (+0.12) | 4054 | 11.27 | 76 | 0.21 | 461 | 1.28 | 35958 | 84.0 | 82.4 | 86.5 | 81.4 |
| 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 | 22.17 (-1.01) | 4.87 (-0.22) | 0.5 (+0.15) | -5106 | 13.91 | -893 | 2.43 | 579 | 1.58 | 36717 | 82.1 | 82.1 | 83.7 | 80.1 |
| 2022-11-11 | 23.18 (-2.75) | 5.09 (-0.54) | 0.35 (+0.25) | -11079 | 11.81 | -2143 | 2.28 | 1001 | 1.07 | 93796 | 82.6 | 84.0 | 93.0 | 82.5 |
| 2022-11-04 | 25.93 (-0.01) | 5.63 (-0.11) | 0.1 (-0.02) | -77 | 0.25 | -426 | 1.38 | -82 | 0.27 | 30883 | 83.7 | 82.7 | 88.5 | 82.5 |
| 2022-10-28 | 25.94 (+0.75) | 5.74 (0.0) | 0.12 (+0.11) | 3001 | 11.39 | 5 | 0.02 | 438 | 1.66 | 26355 | 81.5 | 83.0 | 84.9 | 79.0 |
| 2022-10-21 | 25.19 (-1.73) | 5.74 (+0.15) | 0.01 (+0.01) | -6963 | 19.72 | 580 | 1.64 | -479 | 1.36 | 35302 | 81.8 | 86.5 | 87.3 | 81.2 |
| 2022-10-14 | 26.92 (+0.14) | 5.59 (+0.02) | 0.0 (-0.11) | 460 | 1.34 | 100 | 0.29 | -483 | 1.4 | 34453 | 87.6 | 86.5 | 91.5 | 82.5 |
| 2022-10-07 | 26.78 (+0.1) | 5.57 (+0.15) | 0.11 (+0.09) | 395 | 1.29 | 1611 | 5.25 | 363 | 1.18 | 30659 | 87.6 | 80.9 | 89.2 | 80.6 |
| 2022-09-30 | 26.68 (+0.64) | 5.42 (+0.38) | 0.02 (+0.02) | 2696 | 7.25 | 1506 | 4.05 | -37 | 0.1 | 37177 | 81.8 | 82.3 | 86.3 | 78.4 |
| 2022-09-23 | 26.04 (+0.64) | 5.04 (+0.35) | 0.0 (-0.42) | 2534 | 9.52 | 1375 | 5.16 | -2133 | 8.01 | 26628 | 83.2 | 83.5 | 86.8 | 81.1 |
| 2022-09-16 | 25.4 (-1.08) | 4.69 (+0.45) | 0.42 (+0.09) | -3830 | 7.94 | 1792 | 3.71 | 360 | 0.75 | 48243 | 83.7 | 85.0 | 89.8 | 83.3 |
| 2022-09-08 | 26.48 (+0.53) | 4.24 (+0.2) | 0.33 (+0.05) | 1904 | 13.81 | 805 | 5.84 | 185 | 1.34 | 13783 | 83.2 | 84.5 | 85.5 | 80.7 |
| 2022-09-02 | 25.95 (+0.77) | 4.04 (+0.18) | 0.28 (-0.04) | 3067 | 19.14 | 692 | 4.32 | -166 | 1.04 | 16026 | 83.5 | 80.4 | 85.1 | 80.2 |
| 2022-08-26 | 25.18 (+0.84) | 3.86 (+0.46) | 0.32 (-0.05) | 3164 | 12.03 | 1820 | 6.92 | -195 | 0.74 | 26298 | 83.8 | 81.6 | 85.5 | 80.2 |
| 2022-08-19 | 24.34 (+0.87) | 3.4 (-0.05) | 0.37 (+0.02) | 3137 | 11.39 | -166 | 0.6 | 69 | 0.25 | 27547 | 82.2 | 81.4 | 84.7 | 80.1 |
| 2022-08-12 | 23.47 (+3.69) | 3.45 (+0.37) | 0.35 (-0.11) | 14036 | 22.14 | 1456 | 2.3 | -431 | 0.68 | 63383 | 81.3 | 79.0 | 84.9 | 78.6 |
| 2022-08-05 | 19.78 (+5.34) | 3.08 (+0.33) | 0.46 (+0.06) | 21112 | 43.18 | 1302 | 2.66 | 243 | 0.5 | 48888 | 79.0 | 74.9 | 79.6 | 72.6 |
| 2022-07-29 | 14.44 (+1.5) | 2.75 (-0.04) | 0.4 (+0.09) | 6123 | 49.62 | -162 | 1.31 | 373 | 3.02 | 12340 | 75.0 | 72.5 | 75.0 | 71.5 |
| 2022-07-22 | 12.94 (+0.93) | 2.79 (+0.27) | 0.31 (+0.03) | 3391 | 23.07 | 1085 | 7.38 | 97 | 0.66 | 14698 | 72.5 | 70.5 | 73.5 | 70.1 |
| 2022-07-15 | 12.01 (+0.34) | 2.52 (+0.06) | 0.28 (-0.01) | 1643 | 8.22 | 213 | 1.07 | -24 | 0.12 | 19980 | 69.9 | 70.5 | 73.5 | 65.0 |
| 2022-07-08 | 11.67 (+0.05) | 2.46 (+0.05) | 0.29 (+0.06) | 518 | 4.67 | 194 | 1.75 | 225 | 2.03 | 11086 | 69.2 | 63.8 | 71.0 | 62.2 |
| 2022-07-01 | 11.62 (+0.18) | 2.41 (+0.15) | 0.23 (-0.09) | 2062 | 18.53 | 242 | 2.17 | -353 | 3.17 | 11130 | 63.8 | 70.5 | 71.3 | 63.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 11.44 (+0.59) | 2.26 (+0.29) | 0.32 (+0.11) | 2292 | 17.07 | 1176 | 8.76 | 427 | 3.18 | 13426 | 69.9 | 68.0 | 71.8 | 66.1 |
| 2022-06-17 | 10.85 (+0.58) | 1.97 (+0.13) | 0.21 (-0.01) | 2794 | 19.38 | 524 | 3.64 | -50 | 0.35 | 14415 | 67.6 | 65.8 | 70.5 | 65.6 |
| 2022-06-10 | 10.27 (+0.39) | 1.84 (-0.06) | 0.22 (+0.03) | 1712 | 19.16 | -261 | 2.92 | 153 | 1.71 | 8936 | 66.9 | 65.0 | 67.5 | 64.2 |
| 2022-06-02 | 9.88 (+0.31) | 1.9 (-0.12) | 0.19 (0.0) | 1029 | 20.27 | -475 | 9.36 | -3 | 0.06 | 5077 | 64.6 | 63.5 | 65.0 | 63.5 |
| 2022-05-27 | 9.57 (-0.03) | 2.02 (0.0) | 0.19 (+0.01) | -112 | 1.84 | 0 | 0.0 | 46 | 0.76 | 6071 | 63.1 | 63.0 | 64.1 | 62.2 |
| 2022-05-20 | 9.6 (-0.02) | 2.02 (-0.16) | 0.18 (-0.02) | -7 | 0.06 | -624 | 5.33 | -104 | 0.89 | 11706 | 62.5 | 65.4 | 65.5 | 62.3 |
| 2022-05-13 | 9.62 (-0.8) | 2.18 (-0.15) | 0.2 (-0.09) | -3476 | 15.36 | -625 | 2.76 | -367 | 1.62 | 22631 | 64.9 | 64.2 | 65.2 | 60.7 |
| 2022-05-06 | 10.42 (-0.41) | 2.33 (-1.04) | 0.29 (-0.11) | -1428 | 4.26 | -4097 | 12.21 | -402 | 1.2 | 33546 | 65.6 | 77.0 | 77.8 | 65.3 |
| 2022-04-29 | 10.83 (+0.53) | 3.37 (+2.32) | 0.4 (-0.02) | 1432 | 3.15 | 9200 | 20.25 | -89 | 0.2 | 45436 | 76.7 | 76.5 | 78.5 | 74.3 |
| 2022-04-22 | 10.3 (+0.68) | 1.05 (+0.79) | 0.42 (+0.21) | 2442 | 13.19 | 3135 | 16.93 | 807 | 4.36 | 18520 | 77.1 | 71.1 | 77.2 | 70.6 |
| 2022-04-15 | 9.62 (-0.04) | 0.26 (0.0) | 0.21 (0.0) | -245 | 4.74 | 2 | 0.04 | 21 | 0.41 | 5167 | 71.1 | 74.0 | 74.0 | 70.6 |
| 2022-04-08 | 9.66 (+0.1) | 0.26 (+0.05) | 0.21 (+0.02) | 374 | 12.93 | 201 | 6.95 | 59 | 2.04 | 2893 | 72.1 | 70.9 | 73.3 | 70.7 |
| 2022-04-01 | 9.56 (+0.12) | 0.21 (+0.06) | 0.19 (0.0) | 507 | 15.73 | 0 | 0.0 | 2 | 0.06 | 3224 | 71.9 | 71.1 | 72.5 | 70.3 |
| 2022-03-25 | 9.44 (+0.12) | 0.15 (0.0) | 0.19 (0.0) | 727 | 16.99 | 1 | 0.02 | 30 | 0.7 | 4279 | 71.5 | 69.1 | 72.2 | 69.1 |
| 2022-03-18 | 9.32 (-0.18) | 0.15 (0.0) | 0.19 (0.0) | -823 | 19.85 | 2 | 0.05 | 0 | 0.0 | 4147 | 68.5 | 69.9 | 70.3 | 67.5 |
| 2022-03-11 | 9.5 (+0.05) | 0.15 (0.0) | 0.19 (-0.01) | 321 | 5.51 | 7 | 0.12 | -76 | 1.3 | 5829 | 69.9 | 70.4 | 70.4 | 67.6 |
| 2022-03-04 | 9.45 (+0.03) | 0.15 (0.0) | 0.2 (+0.01) | 50 | 2.23 | 2 | 0.09 | 44 | 1.96 | 2242 | 71.0 | 71.4 | 72.2 | 70.4 |
| 2022-02-25 | 9.42 (-0.09) | 0.15 (0.0) | 0.19 (-0.03) | -96 | 2.02 | 1 | 0.02 | -88 | 1.85 | 4751 | 70.6 | 73.8 | 73.8 | 70.2 |
| 2022-02-18 | 9.51 (-0.02) | 0.15 (-0.04) | 0.22 (+0.01) | 928 | 20.5 | -175 | 3.87 | 39 | 0.86 | 4527 | 73.8 | 73.1 | 74.0 | 72.4 |
| 2022-02-11 | 9.53 (+0.45) | 0.19 (0.0) | 0.21 (+0.02) | 1928 | 29.8 | 22 | 0.34 | 59 | 0.91 | 6469 | 73.9 | 70.5 | 74.4 | 70.5 |
| 2022-01-26 | 9.08 (+0.06) | 0.19 (0.0) | 0.19 (-0.02) | 563 | 10.99 | 2 | 0.04 | -79 | 1.54 | 5121 | 70.1 | 69.5 | 70.7 | 68.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 9.02 (-0.55) | 0.19 (-0.09) | 0.21 (-0.12) | -3492 | 24.08 | -393 | 2.71 | -478 | 3.3 | 14503 | 69.9 | 73.9 | 75.5 | 69.8 |
| 2022-01-14 | 9.57 (-0.32) | 0.28 (+0.07) | 0.33 (-0.04) | -2301 | 27.35 | 294 | 3.49 | -165 | 1.96 | 8414 | 73.9 | 75.1 | 75.3 | 73.0 |
| 2022-01-07 | 9.89 (-0.5) | 0.21 (0.0) | 0.37 (-0.01) | -1769 | 15.73 | -2 | 0.02 | -36 | 0.32 | 11246 | 74.1 | 78.6 | 78.6 | 74.1 |
| 2021-12-30 | 10.39 (+0.15) | 0.21 (-0.01) | 0.38 (+0.09) | 693 | 4.06 | -45 | 0.26 | 353 | 2.07 | 17069 | 78.0 | 76.0 | 78.3 | 75.9 |
| 2021-12-24 | 10.24 (+0.23) | 0.22 (-0.01) | 0.29 (+0.07) | 1115 | 14.94 | -27 | 0.36 | 281 | 3.76 | 7465 | 75.7 | 75.0 | 75.8 | 74.3 |
| 2021-12-17 | 10.01 (+0.26) | 0.23 (+0.11) | 0.22 (+0.01) | 769 | 2.85 | 431 | 1.6 | 39 | 0.14 | 27015 | 75.5 | 75.5 | 79.0 | 74.5 |
| 2021-12-10 | 9.75 (-0.33) | 0.12 (0.0) | 0.21 (+0.01) | -946 | 9.37 | 1 | 0.01 | 57 | 0.56 | 10093 | 75.0 | 73.0 | 76.2 | 72.3 |
| 2021-12-03 | 10.08 (-0.15) | 0.12 (0.0) | 0.2 (-0.01) | -631 | 6.65 | 3 | 0.03 | -56 | 0.59 | 9489 | 73.2 | 74.0 | 75.6 | 72.8 |
| 2021-11-26 | 10.23 (-0.24) | 0.12 (+0.01) | 0.21 (-0.04) | -996 | 9.12 | 27 | 0.25 | -130 | 1.19 | 10922 | 75.0 | 76.0 | 77.6 | 74.3 |
| 2021-11-19 | 10.47 (-0.24) | 0.11 (-0.07) | 0.25 (-0.01) | -1311 | 7.38 | -278 | 1.57 | -79 | 0.44 | 17756 | 75.8 | 75.0 | 77.9 | 74.2 |
| 2021-11-12 | 10.71 (-0.44) | 0.18 (-0.05) | 0.26 (-0.13) | -1614 | 5.39 | -202 | 0.68 | -494 | 1.65 | 29921 | 74.5 | 79.8 | 79.8 | 73.5 |
| 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 | 23.22 (-0.62) | 6.63 (-0.46) | 0.93 (-0.01) | -4040 | 3.26 | -2228 | 1.8 | -19 | 0.02 | 123748 | 234.5 | 260.0 | 276.5 | 232.5 |
| 2026-06-30 | 23.84 (-1.41) | 7.09 (-2.18) | 0.94 (-0.21) | -7015 | 2.34 | -10543 | 3.51 | -1005 | 0.33 | 300124 | 259.5 | 321.0 | 321.0 | 233.5 |
| 2026-05-29 | 25.25 (+7.27) | 9.27 (-0.89) | 1.15 (-0.33) | 36880 | 5.53 | -4310 | 0.65 | -1620 | 0.24 | 666704 | 319.0 | 221.0 | 336.5 | 217.5 |
| 2026-04-30 | 17.98 (+0.45) | 10.16 (+0.84) | 1.48 (+0.25) | 2922 | 0.39 | 5067 | 0.68 | 1214 | 0.16 | 740206 | 216.0 | 180.0 | 274.5 | 176.0 |
| 2026-03-31 | 17.53 (+0.74) | 9.32 (-0.19) | 1.23 (-0.23) | 6273 | 1.27 | -920 | 0.19 | -1128 | 0.23 | 493056 | 170.0 | 177.5 | 195.0 | 149.5 |
| 2026-02-26 | 16.79 (-3.33) | 9.51 (+0.98) | 1.46 (-0.55) | -17695 | 3.74 | 4727 | 1.0 | -2635 | 0.56 | 473157 | 187.0 | 190.5 | 207.5 | 167.5 |
| 2026-01-30 | 20.12 (+4.72) | 8.53 (+0.32) | 2.01 (+1.23) | 22423 | 4.19 | 500 | 0.09 | 5918 | 1.11 | 535154 | 185.0 | 99.6 | 192.0 | 99.1 |
| 2025-12-31 | 15.4 (-2.07) | 8.21 (+0.19) | 0.78 (+0.13) | -12715 | 19.63 | 941 | 1.45 | 661 | 1.02 | 64760 | 99.0 | 102.0 | 106.5 | 98.2 |
| 2025-11-28 | 17.47 (-4.12) | 8.02 (-0.09) | 0.65 (+0.04) | -20744 | 21.23 | -434 | 0.44 | 160 | 0.16 | 97706 | 102.0 | 128.5 | 132.0 | 96.0 |
| 2025-10-31 | 21.59 (+0.82) | 8.11 (-0.24) | 0.61 (+0.17) | 4342 | 8.66 | -1651 | 3.29 | 845 | 1.68 | 50152 | 125.5 | 117.0 | 128.5 | 115.0 |
| 2025-09-30 | 20.77 (-1.05) | 8.35 (-1.43) | 0.44 (-0.15) | -5679 | 11.17 | -6933 | 13.63 | -712 | 1.4 | 50864 | 116.5 | 126.5 | 127.0 | 115.0 |
| 2025-08-29 | 21.82 (-2.27) | 9.78 (+0.15) | 0.59 (+0.15) | -11203 | 12.96 | 723 | 0.84 | 695 | 0.8 | 86424 | 127.0 | 116.5 | 134.0 | 116.0 |
| 2025-07-31 | 24.09 (+3.17) | 9.63 (-3.48) | 0.44 (+0.33) | 15429 | 22.36 | -17097 | 24.78 | 595 | 0.86 | 68992 | 118.0 | 123.0 | 123.0 | 111.0 |
| 2025-06-30 | 20.92 (+0.18) | 13.11 (-0.68) | 0.11 (-0.1) | 1916 | 3.68 | -3283 | 6.31 | -482 | 0.93 | 52045 | 121.5 | 120.0 | 126.5 | 114.0 |
| 2025-05-29 | 20.74 (+0.59) | 13.79 (-0.92) | 0.21 (-0.02) | 2436 | 5.06 | -4486 | 9.33 | -108 | 0.22 | 48106 | 123.0 | 128.5 | 131.0 | 119.0 |
| 2025-04-30 | 20.15 (+1.27) | 14.71 (-1.67) | 0.23 (-0.09) | 7784 | 9.46 | -7857 | 9.55 | -421 | 0.51 | 82303 | 126.0 | 141.5 | 142.5 | 101.5 |
| 2025-03-31 | 18.88 (+4.12) | 16.38 (+0.15) | 0.32 (-0.1) | 20401 | 18.25 | 523 | 0.47 | -488 | 0.44 | 111802 | 139.5 | 147.0 | 163.5 | 137.0 |
| 2025-02-27 | 14.76 (+2.73) | 16.23 (-0.65) | 0.42 (+0.04) | 16062 | 14.66 | -3120 | 2.85 | 208 | 0.19 | 109557 | 147.0 | 142.0 | 151.0 | 139.5 |
| 2025-01-22 | 12.03 (+2.16) | 16.88 (-1.13) | 0.38 (-0.09) | 12568 | 16.25 | -5378 | 6.95 | -436 | 0.56 | 77328 | 142.0 | 137.5 | 145.0 | 122.5 |
| 2024-12-31 | 9.87 (+1.03) | 18.01 (+1.53) | 0.47 (+0.15) | 4566 | 2.73 | 7493 | 4.48 | 709 | 0.42 | 167213 | 137.5 | 117.0 | 146.0 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 8.84 (-1.12) | 16.48 (-0.17) | 0.32 (-0.08) | -4969 | 7.52 | -902 | 1.37 | -362 | 0.55 | 66056 | 116.0 | 119.5 | 126.0 | 110.5 |
| 2024-10-30 | 9.96 (-1.26) | 16.65 (+0.96) | 0.4 (+0.09) | -7752 | 13.84 | 746 | 1.33 | 411 | 0.73 | 56005 | 122.0 | 116.5 | 127.0 | 111.0 |
| 2024-09-30 | 11.22 (+0.64) | 15.69 (-0.72) | 0.31 (-0.05) | 2580 | 5.48 | -3565 | 7.58 | -251 | 0.53 | 47046 | 116.0 | 122.5 | 123.5 | 108.5 |
| 2024-08-30 | 10.58 (-0.8) | 16.41 (+0.38) | 0.36 (-0.3) | -6885 | 7.9 | 1894 | 2.17 | -1443 | 1.66 | 87132 | 122.0 | 143.5 | 144.0 | 114.0 |
| 2024-07-31 | 11.38 (-0.44) | 16.03 (-4.04) | 0.66 (+0.17) | -3865 | 3.99 | -18264 | 18.85 | 826 | 0.85 | 96893 | 140.5 | 162.5 | 162.5 | 136.5 |
| 2024-06-28 | 11.82 (-0.93) | 20.07 (+0.74) | 0.49 (+0.14) | -325 | 0.37 | 3620 | 4.12 | 678 | 0.77 | 87835 | 161.0 | 158.0 | 174.5 | 153.0 |
| 2024-05-31 | 12.75 (+3.32) | 19.33 (-1.11) | 0.35 (-0.14) | 19004 | 18.88 | -4854 | 4.82 | -638 | 0.63 | 100641 | 156.0 | 149.5 | 166.5 | 144.5 |
| 2024-04-30 | 9.43 (-2.46) | 20.44 (+2.66) | 0.49 (+0.12) | -15157 | 19.85 | 11883 | 15.56 | 574 | 0.75 | 76371 | 150.5 | 156.0 | 159.5 | 143.0 |
| 2024-03-29 | 11.89 (-0.91) | 17.78 (+2.64) | 0.37 (-0.12) | -3889 | 1.77 | 12775 | 5.81 | -597 | 0.27 | 219863 | 155.0 | 154.0 | 165.0 | 142.0 |
| 2024-02-29 | 12.8 (-2.22) | 15.14 (+0.55) | 0.49 (+0.22) | -13594 | 13.39 | 2689 | 2.65 | 1089 | 1.07 | 101486 | 153.5 | 142.5 | 161.5 | 140.5 |
| 2024-01-31 | 15.02 (-2.93) | 14.59 (+0.39) | 0.27 (+0.27) | -12156 | 10.29 | -3116 | 2.64 | 1193 | 1.01 | 118115 | 143.0 | 155.5 | 158.0 | 142.0 |
| 2023-12-29 | 17.95 (-0.68) | 14.2 (+3.48) | 0.0 (0.0) | -1684 | 0.53 | 22143 | 6.95 | -1715 | 0.54 | 318560 | 156.0 | 136.0 | 173.5 | 135.0 |
| 2023-11-30 | 18.63 (+0.49) | 10.72 (-0.35) | 0.0 (0.0) | 1771 | 1.09 | 162 | 0.1 | -1837 | 1.13 | 162345 | 136.5 | 128.0 | 144.5 | 120.0 |
| 2023-10-31 | 18.14 (-1.41) | 11.07 (-0.52) | 0.0 (0.0) | -6698 | 5.19 | 709 | 0.55 | -1819 | 1.41 | 128932 | 127.5 | 139.0 | 139.5 | 124.0 |
| 2023-09-28 | 19.55 (+1.17) | 11.59 (+3.67) | 0.0 (-0.33) | 7057 | 2.4 | 15324 | 5.21 | -3385 | 1.15 | 293957 | 138.0 | 134.5 | 154.5 | 128.0 |
| 2023-08-31 | 18.38 (+2.56) | 7.92 (+3.07) | 0.33 (+0.09) | 12784 | 2.67 | 12821 | 2.68 | -1502 | 0.31 | 478603 | 134.0 | 116.5 | 135.5 | 111.0 |
| 2023-07-31 | 15.82 (+2.21) | 4.85 (+2.86) | 0.24 (-0.78) | 6074 | 1.23 | 12638 | 2.56 | -3264 | 0.66 | 493681 | 111.5 | 96.4 | 124.5 | 95.9 |
| 2023-06-30 | 13.61 (-6.07) | 1.99 (+0.9) | 1.02 (+0.43) | -21892 | 11.33 | 3864 | 2.0 | 1852 | 0.96 | 193184 | 95.3 | 88.1 | 98.4 | 87.0 |
| 2023-05-31 | 19.68 (-7.14) | 1.09 (-1.57) | 0.59 (-0.34) | -29449 | 16.45 | -6352 | 3.55 | -1377 | 0.77 | 178970 | 87.5 | 92.9 | 97.5 | 81.9 |
| 2023-04-28 | 26.82 (-3.04) | 2.66 (-0.68) | 0.93 (+0.13) | -12209 | 7.65 | -2730 | 1.71 | 549 | 0.34 | 159573 | 92.4 | 104.5 | 104.5 | 88.4 |
| 2023-03-31 | 29.86 (+4.47) | 3.34 (-0.13) | 0.8 (-0.03) | 19872 | 11.48 | -1041 | 0.6 | -52 | 0.03 | 173151 | 103.5 | 83.3 | 104.5 | 82.0 |
| 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 | 25.39 (+0.15) | 3.47 (-1.2) | 0.83 (+0.68) | 605 | 0.74 | -4738 | 5.76 | 2696 | 3.28 | 82270 | 84.4 | 82.3 | 88.1 | 81.7 |
| 2023-01-31 | 25.24 (-0.19) | 4.67 (-0.01) | 0.15 (+0.15) | -452 | 1.39 | -63 | 0.19 | 523 | 1.61 | 32516 | 81.6 | 78.6 | 83.5 | 78.0 |
| 2022-12-30 | 25.43 (+1.41) | 4.68 (-0.17) | 0.0 (-0.38) | 6522 | 4.64 | -903 | 0.64 | -2362 | 1.68 | 140661 | 78.4 | 87.4 | 95.5 | 77.2 |
| 2022-11-30 | 24.02 (-2.15) | 4.85 (-0.84) | 0.38 (+0.28) | -10123 | 4.74 | -3371 | 1.58 | 1090 | 0.51 | 213484 | 86.3 | 82.8 | 93.0 | 80.1 |
| 2022-10-31 | 26.17 (-0.51) | 5.69 (+0.27) | 0.1 (+0.08) | -2145 | 1.65 | 2098 | 1.62 | -242 | 0.19 | 129847 | 83.7 | 80.9 | 91.5 | 79.0 |
| 2022-09-30 | 26.68 (+0.81) | 5.42 (+1.57) | 0.02 (-0.31) | 3657 | 2.78 | 6246 | 4.74 | -1816 | 1.38 | 131710 | 81.8 | 85.0 | 89.8 | 78.4 |
| 2022-08-31 | 25.87 (+11.43) | 3.85 (+1.1) | 0.33 (-0.07) | 44163 | 25.05 | 4336 | 2.46 | -289 | 0.16 | 176267 | 85.0 | 74.9 | 85.5 | 72.6 |
| 2022-07-29 | 14.44 (+2.91) | 2.75 (+0.33) | 0.4 (+0.16) | 12017 | 19.62 | 1331 | 2.17 | 613 | 1.0 | 61254 | 75.0 | 69.2 | 75.0 | 62.2 |
| 2022-06-30 | 11.53 (+1.79) | 2.42 (+0.43) | 0.24 (+0.05) | 8930 | 18.95 | 1324 | 2.81 | 233 | 0.49 | 47135 | 69.2 | 64.4 | 71.8 | 64.0 |
| 2022-05-31 | 9.74 (-1.09) | 1.99 (-1.38) | 0.19 (-0.21) | -4406 | 5.75 | -5465 | 7.13 | -828 | 1.08 | 76660 | 64.8 | 77.0 | 77.8 | 60.7 |
| 2022-04-29 | 10.83 (+1.29) | 3.37 (+3.16) | 0.4 (+0.21) | 4099 | 5.65 | 12538 | 17.29 | 798 | 1.1 | 72512 | 76.7 | 71.5 | 78.5 | 70.6 |
| 2022-03-31 | 9.54 (+0.12) | 0.21 (+0.06) | 0.19 (0.0) | 686 | 3.57 | 12 | 0.06 | 0 | 0.0 | 19228 | 71.6 | 71.4 | 72.5 | 67.5 |
| 2022-02-25 | 9.42 (+0.34) | 0.15 (-0.04) | 0.19 (0.0) | 2760 | 17.53 | -152 | 0.97 | 10 | 0.06 | 15747 | 70.6 | 70.5 | 74.4 | 70.2 |
| 2022-01-26 | 9.08 (-1.31) | 0.19 (-0.02) | 0.19 (-0.19) | -6999 | 17.82 | -99 | 0.25 | -758 | 1.93 | 39285 | 70.1 | 78.6 | 78.6 | 68.3 |
| 2021-12-30 | 10.39 (+0.07) | 0.21 (+0.09) | 0.38 (+0.17) | 583 | 0.86 | 360 | 0.53 | 695 | 1.03 | 67507 | 78.0 | 74.1 | 79.0 | 72.3 |
| 2021-11-30 | 10.32 (-0.52) | 0.12 (-0.12) | 0.21 (-0.04) | -1765 | 1.63 | -474 | 0.44 | -158 | 0.15 | 108380 | 74.3 | 78.3 | 80.6 | 72.8 |
| 2021-10-29 | 10.84 (+2.35) | 0.24 (-0.35) | 0.25 (+0.11) | 11147 | 18.13 | -1391 | 2.26 | 442 | 0.72 | 61488 | 77.5 | 72.5 | 78.4 | 69.2 |
| 2021-09-30 | 8.49 (+0.04) | 0.59 (+0.22) | 0.14 (-0.04) | -932 | 2.01 | 807 | 1.74 | -193 | 0.42 | 46365 | 73.1 | 72.5 | 77.3 | 68.2 |
| 2021-08-31 | 8.45 () | 0.37 () | 0.18 () | -1107 | 4.05 | -686 | 2.51 | -403 | 1.47 | 27357 | 72.4 | 73.4 | 73.4 | 67.6 |