- 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 | 9.91 (-0.06) | 0.15 (0.0) | 3.39 (-0.04) | -53 | 6.06 | 1 | 0.11 | -39 | 4.46 | 875 | 99.2 | 100.0 | 101.0 | 98.6 |
| 2026-07-16 | 9.97 (-0.03) | 0.15 (0.0) | 3.43 (-0.01) | -122 | 22.3 | 0 | 0.0 | -3 | 0.55 | 547 | 101.5 | 102.0 | 104.0 | 101.0 |
| 2026-07-15 | 10.0 (-0.07) | 0.15 (0.0) | 3.44 (0.0) | -69 | 11.39 | 0 | 0.0 | -4 | 0.66 | 606 | 103.5 | 103.5 | 105.5 | 103.0 |
| 2026-07-14 | 10.07 (-0.03) | 0.15 (0.0) | 3.44 (-0.03) | -89 | 6.1 | 0 | 0.0 | -28 | 1.92 | 1458 | 103.0 | 107.0 | 108.0 | 98.7 |
| 2026-07-13 | 10.1 (-0.01) | 0.15 (0.0) | 3.47 (-0.02) | -101 | 12.24 | 0 | 0.0 | -22 | 2.67 | 825 | 107.0 | 111.0 | 111.5 | 107.0 |
| 2026-07-09 | 10.11 (-0.03) | 0.15 (0.0) | 3.49 (-0.01) | -49 | 11.92 | 0 | 0.0 | 0 | 0.0 | 411 | 110.5 | 112.0 | 113.5 | 110.5 |
| 2026-07-08 | 10.14 (+0.08) | 0.15 (0.0) | 3.5 (-0.03) | 58 | 7.91 | 0 | 0.0 | -30 | 4.09 | 733 | 112.0 | 114.5 | 114.5 | 109.5 |
| 2026-07-07 | 10.06 (+0.08) | 0.15 (0.0) | 3.53 (-0.03) | 14 | 1.63 | 0 | 0.0 | -26 | 3.03 | 859 | 114.0 | 120.0 | 120.0 | 113.0 |
| 2026-07-06 | 9.98 (+0.21) | 0.15 (0.0) | 3.56 (0.0) | 158 | 18.68 | 0 | 0.0 | 2 | 0.24 | 846 | 118.0 | 118.0 | 121.5 | 118.0 |
| 2026-07-03 | 9.77 (-0.07) | 0.15 (0.0) | 3.56 (+0.01) | -134 | 16.88 | 0 | 0.0 | 1 | 0.13 | 794 | 117.5 | 116.5 | 121.5 | 116.0 |
| 2026-07-02 | 9.84 (+0.03) | 0.15 (0.0) | 3.55 (0.0) | -19 | 3.27 | 0 | 0.0 | -2 | 0.34 | 581 | 118.0 | 116.5 | 118.0 | 114.0 |
| 2026-07-01 | 9.81 (+0.17) | 0.15 (0.0) | 3.55 (-0.01) | 1 | 0.11 | 5 | 0.54 | -1 | 0.11 | 922 | 116.5 | 118.0 | 119.5 | 115.5 |
| 2026-06-30 | 9.64 (+0.04) | 0.15 (+0.01) | 3.56 (+0.01) | -23 | 3.9 | 5 | 0.85 | 4 | 0.68 | 590 | 117.5 | 115.0 | 117.5 | 115.0 |
| 2026-06-29 | 9.6 (+0.01) | 0.14 (0.0) | 3.55 (-0.02) | -6 | 0.63 | 5 | 0.53 | -19 | 2.0 | 948 | 113.5 | 117.0 | 118.5 | 113.5 |
| 2026-06-26 | 9.59 (-0.14) | 0.14 (+0.01) | 3.57 (-0.05) | -194 | 7.93 | 2 | 0.08 | -41 | 1.68 | 2446 | 116.5 | 122.5 | 127.0 | 116.0 |
| 2026-06-25 | 9.73 (-0.56) | 0.13 (0.0) | 3.62 (-0.06) | -653 | 11.49 | 0 | 0.0 | -60 | 1.06 | 5684 | 124.5 | 134.0 | 135.0 | 123.5 |
| 2026-06-24 | 10.29 (+0.54) | 0.13 (0.0) | 3.68 (+0.12) | 369 | 7.36 | 5 | 0.1 | 112 | 2.23 | 5014 | 134.0 | 120.0 | 134.0 | 119.0 |
| 2026-06-23 | 9.75 (-0.45) | 0.13 (+0.01) | 3.56 (+0.05) | -600 | 14.1 | 5 | 0.12 | 50 | 1.17 | 4256 | 122.0 | 123.5 | 128.0 | 121.5 |
| 2026-06-22 | 10.2 (+0.08) | 0.12 (0.0) | 3.51 (+0.06) | 23 | 1.04 | 5 | 0.23 | 53 | 2.39 | 2214 | 122.0 | 116.0 | 122.5 | 115.5 |
| 2026-06-18 | 10.12 (+0.13) | 0.12 (0.0) | 3.45 (-0.01) | 15 | 1.82 | 0 | 0.0 | -15 | 1.82 | 822 | 114.0 | 113.5 | 116.0 | 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 | 9.99 (+0.14) | 0.12 (0.0) | 3.46 (-0.02) | 115 | 18.55 | 0 | 0.0 | -16 | 2.58 | 620 | 112.5 | 110.5 | 113.0 | 110.0 |
| 2026-06-16 | 9.85 (-10.57) | 0.12 (0.0) | 3.48 (0.0) | -137 | 27.45 | 0 | 0.0 | -2 | 0.4 | 499 | 111.0 | 115.0 | 115.0 | 111.0 |
| 2026-06-15 | 20.42 (+0.13) | 0.12 (0.0) | 3.48 (0.0) | 97 | 9.87 | 0 | 0.0 | 2 | 0.2 | 983 | 113.0 | 112.0 | 115.0 | 112.0 |
| 2026-06-12 | 20.29 (0.0) | 0.12 (0.0) | 3.48 (0.0) | -9 | 1.02 | 0 | 0.0 | 2 | 0.23 | 885 | 110.5 | 113.5 | 113.5 | 110.0 |
| 2026-06-11 | 20.29 (+0.06) | 0.12 (0.0) | 3.48 (0.0) | -33 | 2.49 | 0 | 0.0 | -3 | 0.23 | 1324 | 110.0 | 109.0 | 112.0 | 106.0 |
| 2026-06-10 | 20.23 (-0.06) | 0.12 (0.0) | 3.48 (-0.01) | -139 | 12.3 | 0 | 0.0 | -7 | 0.62 | 1130 | 107.5 | 109.0 | 114.5 | 107.5 |
| 2026-06-09 | 20.29 (-0.3) | 0.12 (+0.01) | 3.49 (0.0) | -357 | 35.95 | 5 | 0.5 | -5 | 0.5 | 993 | 112.0 | 111.0 | 114.0 | 109.5 |
| 2026-06-08 | 20.59 (-0.02) | 0.11 (0.0) | 3.49 (-0.16) | -60 | 3.57 | 0 | 0.0 | -143 | 8.51 | 1680 | 109.5 | 107.5 | 111.0 | 104.5 |
| 2026-06-05 | 20.61 (-0.01) | 0.11 (0.0) | 3.65 (-0.01) | -69 | 5.27 | 0 | 0.0 | -6 | 0.46 | 1310 | 116.0 | 118.0 | 119.0 | 114.5 |
| 2026-06-04 | 20.62 (-0.12) | 0.11 (0.0) | 3.66 (-0.01) | -293 | 21.72 | 0 | 0.0 | -15 | 1.11 | 1349 | 118.0 | 121.5 | 121.5 | 118.0 |
| 2026-06-03 | 20.74 (-0.49) | 0.11 (0.0) | 3.67 (-0.03) | -540 | 37.37 | 0 | 0.0 | -27 | 1.87 | 1445 | 122.0 | 125.0 | 125.0 | 121.0 |
| 2026-06-02 | 21.23 (-0.33) | 0.11 (0.0) | 3.7 (0.0) | -417 | 18.44 | 0 | 0.0 | 1 | 0.04 | 2262 | 122.5 | 123.0 | 125.0 | 121.0 |
| 2026-06-01 | 21.56 (+0.14) | 0.11 (0.0) | 3.7 (-0.03) | 26 | 1.16 | 0 | 0.0 | -28 | 1.25 | 2237 | 123.0 | 126.0 | 126.5 | 121.0 |
| 2026-05-29 | 21.42 (-0.44) | 0.11 (0.0) | 3.73 (+0.03) | -495 | 24.24 | 0 | 0.0 | 34 | 1.67 | 2042 | 125.0 | 126.0 | 126.5 | 122.0 |
| 2026-05-28 | 21.86 (+0.03) | 0.11 (0.0) | 3.7 (+0.01) | -96 | 2.43 | 0 | 0.0 | 5 | 0.13 | 3948 | 125.0 | 134.0 | 134.5 | 123.5 |
| 2026-05-27 | 21.83 (-0.36) | 0.11 (0.0) | 3.69 (-0.16) | -674 | 9.36 | 0 | 0.0 | -145 | 2.01 | 7202 | 133.0 | 152.0 | 153.0 | 132.0 |
| 2026-05-26 | 22.19 (-1.21) | 0.11 (0.0) | 3.85 (-0.14) | -1167 | 15.82 | 0 | 0.0 | -125 | 1.69 | 7379 | 146.5 | 158.5 | 160.5 | 141.5 |
| 2026-05-25 | 23.4 (+0.46) | 0.11 (0.0) | 3.99 (+0.27) | 404 | 5.66 | 0 | 0.0 | 242 | 3.39 | 7141 | 155.0 | 147.0 | 157.5 | 143.5 |
| 2026-05-22 | 22.94 (-0.42) | 0.11 (0.0) | 3.72 (+0.05) | -459 | 7.73 | 5 | 0.08 | 49 | 0.83 | 5935 | 144.5 | 148.5 | 150.0 | 140.0 |
| 2026-05-21 | 23.36 (+1.04) | 0.11 (+0.03) | 3.67 (-0.05) | 946 | 23.92 | 20 | 0.51 | -53 | 1.34 | 3955 | 140.5 | 140.0 | 144.0 | 137.0 |
| 2026-05-20 | 22.32 (+1.17) | 0.08 (+0.02) | 3.72 (+0.04) | 1032 | 28.85 | 20 | 0.56 | 38 | 1.06 | 3577 | 134.5 | 131.5 | 140.5 | 130.5 |
| 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 | 21.15 (-0.12) | 0.06 (+0.02) | 3.68 (-0.05) | -205 | 3.37 | 20 | 0.33 | -45 | 0.74 | 6088 | 131.0 | 137.0 | 143.5 | 130.5 |
| 2026-05-18 | 21.27 (+0.63) | 0.04 (0.0) | 3.73 (+0.05) | 544 | 18.27 | 0 | 0.0 | 46 | 1.54 | 2978 | 137.5 | 133.0 | 138.5 | 128.5 |
| 2026-05-15 | 20.64 (+1.35) | 0.04 (0.0) | 3.68 (+0.01) | 1196 | 22.54 | 0 | 0.0 | 9 | 0.17 | 5306 | 134.0 | 131.5 | 140.0 | 128.5 |
| 2026-05-14 | 19.29 (+0.36) | 0.04 (0.0) | 3.67 (-0.02) | 307 | 17.98 | 0 | 0.0 | -13 | 0.76 | 1707 | 131.5 | 131.0 | 133.0 | 129.5 |
| 2026-05-13 | 18.93 (+0.1) | 0.04 (0.0) | 3.69 (-0.05) | 69 | 3.19 | 3 | 0.14 | -46 | 2.13 | 2160 | 130.5 | 130.0 | 134.0 | 129.0 |
| 2026-05-12 | 18.83 (+0.35) | 0.04 (0.0) | 3.74 (-0.12) | 283 | 12.83 | 0 | 0.0 | -110 | 4.99 | 2206 | 131.0 | 132.0 | 132.5 | 127.5 |
| 2026-05-11 | 18.48 (+0.48) | 0.04 (0.0) | 3.86 (+0.17) | 411 | 19.36 | 2 | 0.09 | 150 | 7.07 | 2123 | 129.5 | 126.0 | 132.0 | 122.0 |
| 2026-05-08 | 18.0 (+0.23) | 0.04 (0.0) | 3.69 (+0.01) | 204 | 11.54 | 0 | 0.0 | 10 | 0.57 | 1767 | 126.5 | 127.0 | 131.5 | 125.0 |
| 2026-05-07 | 17.77 (+0.01) | 0.04 (0.0) | 3.68 (0.0) | -29 | 1.22 | 0 | 0.0 | 4 | 0.17 | 2381 | 126.5 | 129.0 | 133.5 | 126.0 |
| 2026-05-06 | 17.76 (0.0) | 0.04 (+0.01) | 3.68 (-0.05) | -73 | 2.65 | 2 | 0.07 | -43 | 1.56 | 2759 | 129.0 | 131.0 | 134.5 | 125.5 |
| 2026-05-05 | 17.76 (+0.31) | 0.03 (0.0) | 3.73 (+0.13) | 254 | 9.98 | 2 | 0.08 | 116 | 4.56 | 2545 | 130.0 | 124.5 | 131.0 | 123.5 |
| 2026-05-04 | 17.45 (+0.1) | 0.03 (0.0) | 3.6 (-0.01) | 63 | 4.54 | 0 | 0.0 | -10 | 0.72 | 1388 | 123.5 | 124.5 | 126.0 | 122.5 |
| 2026-04-30 | 17.35 (-0.06) | 0.03 (0.0) | 3.61 (+0.03) | -213 | 8.34 | 0 | 0.0 | 29 | 1.14 | 2555 | 122.0 | 120.0 | 129.0 | 120.0 |
| 2026-04-29 | 17.41 (-0.01) | 0.03 (0.0) | 3.58 (+0.03) | -105 | 6.11 | 0 | 0.0 | 24 | 1.4 | 1719 | 121.0 | 118.5 | 124.0 | 118.5 |
| 2026-04-28 | 17.42 (-0.32) | 0.03 (0.0) | 3.55 (0.0) | -479 | 30.22 | 0 | 0.0 | 1 | 0.06 | 1585 | 118.5 | 119.0 | 122.0 | 118.5 |
| 2026-04-27 | 17.74 (-0.12) | 0.03 (0.0) | 3.55 (-0.01) | -168 | 7.22 | 0 | 0.0 | -10 | 0.43 | 2327 | 120.0 | 123.0 | 125.0 | 117.0 |
| 2026-04-24 | 17.86 (-0.33) | 0.03 (0.0) | 3.56 (-0.04) | -314 | 5.85 | 0 | 0.0 | -31 | 0.58 | 5365 | 121.5 | 133.0 | 133.0 | 121.5 |
| 2026-04-23 | 18.19 (+0.86) | 0.03 (0.0) | 3.6 (-0.17) | 771 | 9.61 | 0 | 0.0 | -160 | 1.99 | 8022 | 129.5 | 144.0 | 144.5 | 129.5 |
| 2026-04-22 | 17.33 (-0.75) | 0.03 (0.0) | 3.77 (+0.09) | -685 | 10.8 | 0 | 0.0 | 84 | 1.32 | 6343 | 143.5 | 135.5 | 143.5 | 135.5 |
| 2026-04-21 | 18.08 (+1.53) | 0.03 (0.0) | 3.68 (+0.18) | 1156 | 19.62 | -1 | 0.02 | 159 | 2.7 | 5893 | 130.5 | 122.0 | 130.5 | 121.0 |
| 2026-04-20 | 16.55 (-0.51) | 0.03 (-0.01) | 3.5 (-0.05) | -564 | 14.78 | -1 | 0.03 | -39 | 1.02 | 3817 | 119.0 | 127.5 | 129.0 | 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 | |||
| 2026-04-17 | 17.06 (-0.23) | 0.04 (0.0) | 3.55 (+0.19) | -259 | 3.27 | -2 | 0.03 | 168 | 2.12 | 7924 | 122.5 | 121.5 | 122.5 | 116.5 |
| 2026-04-16 | 17.29 (-0.99) | 0.04 (0.0) | 3.36 (+0.04) | -962 | 27.49 | 0 | 0.0 | 36 | 1.03 | 3499 | 116.5 | 107.5 | 116.5 | 106.5 |
| 2026-04-15 | 18.28 (+0.03) | 0.04 (0.0) | 3.32 (-0.01) | 28 | 3.98 | 0 | 0.0 | -2 | 0.28 | 703 | 106.0 | 106.0 | 108.0 | 104.0 |
| 2026-04-14 | 18.25 (+0.02) | 0.04 (0.0) | 3.33 (+0.01) | -17 | 2.08 | 0 | 0.0 | 3 | 0.37 | 819 | 105.5 | 107.0 | 109.0 | 105.0 |
| 2026-04-13 | 18.23 (+0.06) | 0.04 (0.0) | 3.32 (-0.01) | 36 | 5.89 | 0 | 0.0 | -9 | 1.47 | 611 | 105.5 | 109.0 | 109.0 | 105.5 |
| 2026-04-10 | 18.17 (+0.01) | 0.04 (0.0) | 3.33 (0.0) | -20 | 2.67 | -1 | 0.13 | 0 | 0.0 | 748 | 105.0 | 104.5 | 106.5 | 103.0 |
| 2026-04-09 | 18.16 (+0.21) | 0.04 (0.0) | 3.33 (0.0) | 138 | 16.05 | 0 | 0.0 | -1 | 0.12 | 860 | 103.5 | 104.5 | 106.5 | 102.0 |
| 2026-04-08 | 17.95 (+0.53) | 0.04 (0.0) | 3.33 (0.0) | 396 | 30.14 | -5 | 0.38 | 7 | 0.53 | 1314 | 104.0 | 103.5 | 106.5 | 102.5 |
| 2026-04-07 | 17.42 (-0.16) | 0.04 (0.0) | 3.33 (+0.03) | -171 | 14.82 | 0 | 0.0 | 23 | 1.99 | 1154 | 101.0 | 109.0 | 110.5 | 101.0 |
| 2026-04-02 | 17.58 (+0.2) | 0.04 (0.0) | 3.3 (+0.04) | 182 | 9.47 | 0 | 0.0 | 40 | 2.08 | 1922 | 109.0 | 108.0 | 109.5 | 104.5 |
| 2026-04-01 | 17.38 (+0.46) | 0.04 (0.0) | 3.26 (+0.03) | 413 | 24.57 | 0 | 0.0 | 25 | 1.49 | 1681 | 107.5 | 101.0 | 107.5 | 99.4 |
| 2026-03-31 | 16.92 (-0.14) | 0.04 (0.0) | 3.23 (0.0) | -148 | 29.02 | 0 | 0.0 | 2 | 0.39 | 510 | 97.8 | 101.5 | 102.0 | 97.2 |
| 2026-03-30 | 17.06 (-0.03) | 0.04 (0.0) | 3.23 (-0.01) | -33 | 9.17 | 0 | 0.0 | -11 | 3.06 | 360 | 101.5 | 103.5 | 104.0 | 101.5 |
| 2026-03-27 | 17.09 (+0.13) | 0.04 (0.0) | 3.24 (-0.02) | 77 | 9.0 | 0 | 0.0 | -17 | 1.99 | 856 | 105.5 | 104.0 | 106.0 | 102.0 |
| 2026-03-26 | 16.96 (+0.23) | 0.04 (0.0) | 3.26 (+0.1) | 204 | 13.15 | 0 | 0.0 | 91 | 5.87 | 1551 | 105.5 | 99.8 | 107.5 | 99.8 |
| 2026-03-25 | 16.73 (+0.13) | 0.04 (0.0) | 3.16 (-0.01) | 88 | 24.51 | 0 | 0.0 | -14 | 3.9 | 359 | 99.3 | 98.5 | 100.5 | 98.5 |
| 2026-03-24 | 16.6 (+0.16) | 0.04 (-0.01) | 3.17 (+0.01) | 56 | 9.74 | -3 | 0.52 | 10 | 1.74 | 575 | 97.0 | 100.0 | 101.0 | 96.4 |
| 2026-03-23 | 16.44 (-0.19) | 0.05 (0.0) | 3.16 (-0.02) | -219 | 32.93 | 0 | 0.0 | -19 | 2.86 | 665 | 97.1 | 100.0 | 100.5 | 97.1 |
| 2026-03-20 | 16.63 (+0.59) | 0.05 (0.0) | 3.18 (+0.02) | 510 | 32.36 | 0 | 0.0 | 25 | 1.59 | 1576 | 101.5 | 100.0 | 104.0 | 98.8 |
| 2026-03-19 | 16.04 (-0.49) | 0.05 (0.0) | 3.16 (-0.02) | -513 | 49.71 | 0 | 0.0 | -19 | 1.84 | 1032 | 98.4 | 102.5 | 103.0 | 97.8 |
| 2026-03-18 | 16.53 (+0.36) | 0.05 (0.0) | 3.18 (+0.01) | 328 | 37.1 | -1 | 0.11 | 1 | 0.11 | 884 | 102.5 | 102.0 | 103.5 | 100.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 16.17 (-0.02) | 0.05 (0.0) | 3.17 (-0.1) | -34 | 2.76 | -1 | 0.08 | -85 | 6.89 | 1233 | 100.5 | 101.0 | 103.0 | 100.0 |
| 2026-03-16 | 16.19 (+0.04) | 0.05 (0.0) | 3.27 (-0.09) | 8 | 0.88 | 0 | 0.0 | -88 | 9.65 | 912 | 102.0 | 100.5 | 103.0 | 99.0 |
| 2026-03-13 | 16.15 (0.0) | 0.05 (0.0) | 3.36 (-0.12) | -12 | 1.03 | 0 | 0.0 | -104 | 8.97 | 1160 | 101.0 | 100.0 | 102.0 | 100.0 |
| 2026-03-12 | 16.15 (-0.02) | 0.05 (0.0) | 3.48 (0.0) | -22 | 7.05 | 0 | 0.0 | -4 | 1.28 | 312 | 104.5 | 105.0 | 106.5 | 103.5 |
| 2026-03-11 | 16.17 (+0.07) | 0.05 (0.0) | 3.48 (+0.04) | 66 | 12.48 | 0 | 0.0 | 36 | 6.81 | 529 | 106.5 | 104.5 | 106.5 | 104.0 |
| 2026-03-10 | 16.1 (+0.22) | 0.05 (0.0) | 3.44 (+0.02) | 163 | 24.36 | 0 | 0.0 | 19 | 2.84 | 669 | 102.5 | 102.0 | 104.0 | 101.0 |
| 2026-03-09 | 15.88 (+0.26) | 0.05 (0.0) | 3.42 (-0.01) | 101 | 8.57 | 0 | 0.0 | -10 | 0.85 | 1178 | 99.5 | 96.0 | 99.6 | 95.7 |
| 2026-03-06 | 15.62 (+0.09) | 0.05 (0.0) | 3.43 (0.0) | -58 | 12.61 | 0 | 0.0 | 3 | 0.65 | 460 | 105.5 | 105.0 | 107.5 | 104.5 |
| 2026-03-05 | 15.53 (+0.05) | 0.05 (0.0) | 3.43 (0.0) | -146 | 12.97 | 0 | 0.0 | 1 | 0.09 | 1126 | 106.0 | 107.5 | 108.5 | 105.0 |
| 2026-03-04 | 15.48 (-0.1) | 0.05 (-0.03) | 3.43 (-0.02) | -197 | 10.84 | -25 | 1.38 | -22 | 1.21 | 1818 | 104.5 | 111.0 | 113.0 | 103.0 |
| 2026-03-03 | 15.58 (+0.08) | 0.08 (0.0) | 3.45 (-0.01) | -78 | 5.98 | 0 | 0.0 | -9 | 0.69 | 1304 | 114.0 | 116.5 | 120.5 | 114.0 |
| 2026-03-02 | 15.5 (+0.19) | 0.08 (-0.03) | 3.46 (-0.03) | 61 | 6.19 | -26 | 2.64 | -27 | 2.74 | 986 | 116.0 | 115.0 | 118.0 | 115.0 |
| 2026-02-26 | 15.31 (-0.02) | 0.11 (-0.02) | 3.49 (-0.03) | -19 | 0.99 | -25 | 1.31 | -28 | 1.46 | 1912 | 120.0 | 120.5 | 124.5 | 119.5 |
| 2026-02-25 | 15.33 (+0.77) | 0.13 (0.0) | 3.52 (+0.09) | 651 | 21.05 | -2 | 0.06 | 85 | 2.75 | 3093 | 122.0 | 116.0 | 124.0 | 114.5 |
| 2026-02-24 | 14.56 (+0.23) | 0.13 (-0.01) | 3.43 (+0.02) | 129 | 14.4 | -1 | 0.11 | 17 | 1.9 | 896 | 114.0 | 112.5 | 116.0 | 111.5 |
| 2026-02-23 | 14.33 (+0.29) | 0.14 (0.0) | 3.41 (0.0) | 207 | 18.68 | 0 | 0.0 | 0 | 0.0 | 1108 | 112.5 | 109.0 | 113.0 | 107.0 |
| 2026-02-11 | 14.04 (-0.39) | 0.14 (0.0) | 3.41 (-0.17) | -463 | 24.36 | 0 | 0.0 | -154 | 8.1 | 1901 | 109.0 | 117.0 | 117.0 | 109.0 |
| 2026-02-10 | 14.43 (-0.14) | 0.14 (+0.01) | 3.58 (-0.2) | -158 | 6.42 | 5 | 0.2 | -182 | 7.39 | 2462 | 113.0 | 119.5 | 121.5 | 112.5 |
| 2026-02-09 | 14.57 (+0.78) | 0.13 (+0.02) | 3.78 (+0.37) | 682 | 23.51 | 20 | 0.69 | 340 | 11.72 | 2901 | 116.5 | 111.5 | 118.0 | 109.5 |
| 2026-02-06 | 13.79 (-0.04) | 0.11 (0.0) | 3.41 (-0.01) | -141 | 12.1 | 0 | 0.0 | -10 | 0.86 | 1165 | 107.5 | 114.0 | 114.0 | 105.5 |
| 2026-02-05 | 13.83 (+0.32) | 0.11 (0.0) | 3.42 (+0.08) | 233 | 16.44 | 0 | 0.0 | 70 | 4.94 | 1417 | 111.0 | 108.5 | 114.0 | 107.5 |
| 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 | 13.51 (+0.03) | 0.11 (0.0) | 3.34 (+0.02) | 17 | 4.49 | 0 | 0.0 | 17 | 4.49 | 379 | 109.0 | 107.0 | 109.5 | 107.0 |
| 2026-02-03 | 13.48 (+0.07) | 0.11 (0.0) | 3.32 (-0.01) | -10 | 1.26 | 0 | 0.0 | -3 | 0.38 | 793 | 108.0 | 110.0 | 111.0 | 106.0 |
| 2026-02-02 | 13.41 (-0.09) | 0.11 (0.0) | 3.33 (-0.04) | -207 | 12.79 | 0 | 0.0 | -44 | 2.72 | 1618 | 107.0 | 113.0 | 113.5 | 106.0 |
| 2026-01-30 | 13.5 (-0.4) | 0.11 (0.0) | 3.37 (0.0) | -494 | 16.86 | 0 | 0.0 | 2 | 0.07 | 2930 | 113.5 | 116.5 | 120.0 | 113.5 |
| 2026-01-29 | 13.9 (+0.13) | 0.11 (+0.03) | 3.37 (+0.02) | 76 | 4.92 | 25 | 1.62 | 23 | 1.49 | 1545 | 115.5 | 115.5 | 118.5 | 113.0 |
| 2026-01-28 | 13.77 (-0.16) | 0.08 (0.0) | 3.35 (+0.01) | -163 | 10.95 | 0 | 0.0 | 9 | 0.6 | 1488 | 115.5 | 116.0 | 117.5 | 113.0 |
| 2026-01-27 | 13.93 (+0.06) | 0.08 (+0.01) | 3.34 (-0.07) | 34 | 3.43 | 10 | 1.01 | -65 | 6.56 | 991 | 115.5 | 117.0 | 118.0 | 114.5 |
| 2026-01-26 | 13.87 (+0.12) | 0.07 (0.0) | 3.41 (-0.03) | 96 | 10.36 | 0 | 0.0 | -28 | 3.02 | 927 | 117.5 | 116.0 | 119.5 | 115.5 |
| 2026-01-23 | 13.75 (+0.13) | 0.07 (0.0) | 3.44 (+0.01) | 101 | 13.27 | 0 | 0.0 | 6 | 0.79 | 761 | 115.5 | 115.5 | 118.0 | 115.5 |
| 2026-01-22 | 13.62 (-0.07) | 0.07 (0.0) | 3.43 (-0.01) | -108 | 13.32 | 0 | 0.0 | -10 | 1.23 | 811 | 115.0 | 117.0 | 117.5 | 114.0 |
| 2026-01-21 | 13.69 (+0.02) | 0.07 (0.0) | 3.44 (0.0) | 9 | 1.31 | 0 | 0.0 | 7 | 1.02 | 685 | 115.5 | 115.5 | 118.0 | 115.0 |
| 2026-01-20 | 13.67 (-0.05) | 0.07 (0.0) | 3.44 (-0.02) | -60 | 8.44 | 0 | 0.0 | -20 | 2.81 | 711 | 117.0 | 119.0 | 119.0 | 116.0 |
| 2026-01-19 | 13.72 (+0.4) | 0.07 (0.0) | 3.46 (+0.02) | 355 | 35.68 | 0 | 0.0 | 17 | 1.71 | 995 | 119.0 | 118.0 | 120.0 | 115.5 |
| 2026-01-16 | 13.32 (+0.03) | 0.07 (0.0) | 3.44 (-0.01) | 8 | 0.89 | 0 | 0.0 | -8 | 0.89 | 894 | 116.5 | 119.0 | 120.5 | 116.5 |
| 2026-01-15 | 13.29 (-0.02) | 0.07 (0.0) | 3.45 (-0.01) | -28 | 5.58 | 0 | 0.0 | -16 | 3.19 | 502 | 117.0 | 115.0 | 117.0 | 114.5 |
| 2026-01-14 | 13.31 (+0.31) | 0.07 (0.0) | 3.46 (-0.01) | 181 | 25.42 | 0 | 0.0 | -4 | 0.56 | 712 | 116.0 | 113.5 | 117.0 | 113.5 |
| 2026-01-13 | 13.0 (-0.06) | 0.07 (0.0) | 3.47 (-0.06) | -208 | 25.21 | 0 | 0.0 | -51 | 6.18 | 825 | 113.5 | 117.5 | 117.5 | 113.0 |
| 2026-01-12 | 13.06 (+0.14) | 0.07 (0.0) | 3.53 (+0.06) | 120 | 14.17 | 0 | 0.0 | 54 | 6.38 | 847 | 117.5 | 118.5 | 118.5 | 116.0 |
| 2026-01-09 | 12.92 (-0.12) | 0.07 (0.0) | 3.47 (-0.04) | -169 | 14.35 | 0 | 0.0 | -39 | 3.31 | 1178 | 114.5 | 119.0 | 119.0 | 114.0 |
| 2026-01-08 | 13.04 (+0.54) | 0.07 (0.0) | 3.51 (+0.11) | 458 | 26.07 | 1 | 0.06 | 97 | 5.52 | 1757 | 118.0 | 113.0 | 119.0 | 113.0 |
| 2026-01-07 | 12.5 (+0.04) | 0.07 (+0.01) | 3.4 (-0.01) | -6 | 0.38 | 10 | 0.63 | -3 | 0.19 | 1583 | 112.0 | 114.5 | 115.5 | 111.0 |
| 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 | 12.46 (-0.04) | 0.06 (0.0) | 3.41 (-0.01) | -157 | 14.77 | 0 | 0.0 | -9 | 0.85 | 1063 | 114.0 | 113.5 | 115.5 | 113.0 |
| 2026-01-05 | 12.5 (-0.97) | 0.06 (0.0) | 3.42 (0.0) | -943 | 38.55 | 0 | 0.0 | -6 | 0.25 | 2446 | 113.5 | 121.5 | 122.0 | 113.5 |
| 2026-01-02 | 13.47 (-0.08) | 0.06 (0.0) | 3.42 (-0.02) | -124 | 12.98 | 0 | 0.0 | -18 | 1.88 | 955 | 119.5 | 120.5 | 123.0 | 119.0 |
| 2025-12-31 | 13.55 (-0.23) | 0.06 (0.0) | 3.44 (+0.02) | -272 | 23.29 | 0 | 0.0 | 17 | 1.46 | 1168 | 120.5 | 121.5 | 123.5 | 120.0 |
| 2025-12-30 | 13.78 (+0.11) | 0.06 (0.0) | 3.42 (0.0) | -53 | 6.17 | 0 | 0.0 | 0 | 0.0 | 859 | 121.0 | 122.0 | 122.5 | 120.0 |
| 2025-12-29 | 13.67 (-0.04) | 0.06 (0.0) | 3.42 (-0.04) | -139 | 15.69 | 0 | 0.0 | -31 | 3.5 | 886 | 121.5 | 124.5 | 125.0 | 121.5 |
| 2025-12-26 | 13.71 (-0.17) | 0.06 (0.0) | 3.46 (-0.01) | -234 | 27.05 | 0 | 0.0 | -9 | 1.04 | 865 | 123.5 | 124.5 | 125.5 | 123.5 |
| 2025-12-24 | 13.88 (-0.62) | 0.06 (0.0) | 3.47 (-0.03) | -861 | 55.3 | 0 | 0.0 | -34 | 2.18 | 1557 | 124.5 | 130.5 | 130.5 | 124.5 |
| 2025-12-23 | 14.5 (-0.38) | 0.06 (0.0) | 3.5 (-0.05) | -540 | 36.02 | 0 | 0.0 | -44 | 2.94 | 1499 | 129.0 | 133.5 | 133.5 | 127.5 |
| 2025-12-22 | 14.88 (+0.64) | 0.06 (0.0) | 3.55 (+0.07) | 561 | 27.92 | 0 | 0.0 | 67 | 3.33 | 2009 | 132.5 | 127.5 | 133.0 | 127.5 |
| 2025-12-19 | 14.24 (-0.02) | 0.06 (0.0) | 3.48 (+0.04) | -81 | 10.9 | 0 | 0.0 | 31 | 4.17 | 743 | 125.5 | 127.5 | 129.0 | 125.5 |
| 2025-12-18 | 14.26 (-0.1) | 0.06 (0.0) | 3.44 (-0.03) | -230 | 27.54 | 0 | 0.0 | -20 | 2.4 | 835 | 125.5 | 128.5 | 130.0 | 124.5 |
| 2025-12-17 | 14.36 (+0.36) | 0.06 (0.0) | 3.47 (+0.03) | 307 | 16.36 | 0 | 0.0 | 23 | 1.23 | 1876 | 129.0 | 125.5 | 131.5 | 125.5 |
| 2025-12-16 | 14.0 (-0.01) | 0.06 (0.0) | 3.44 (-0.01) | -13 | 1.84 | 0 | 0.0 | -3 | 0.43 | 705 | 125.0 | 126.5 | 127.5 | 122.5 |
| 2025-12-15 | 14.01 (+0.13) | 0.06 (0.0) | 3.45 (0.0) | 94 | 15.75 | 0 | 0.0 | -4 | 0.67 | 597 | 127.0 | 125.0 | 128.5 | 124.0 |
| 2025-12-12 | 13.88 (-0.18) | 0.06 (0.0) | 3.45 (-0.01) | -172 | 10.57 | 0 | 0.0 | -9 | 0.55 | 1627 | 127.5 | 131.0 | 134.0 | 127.0 |
| 2025-12-11 | 14.06 (-0.04) | 0.06 (0.0) | 3.46 (+0.04) | -203 | 8.76 | 0 | 0.0 | 34 | 1.47 | 2317 | 128.5 | 130.5 | 133.5 | 128.5 |
| 2025-12-10 | 14.1 (-0.03) | 0.06 (0.0) | 3.42 (-0.01) | -110 | 10.89 | -5 | 0.5 | -9 | 0.89 | 1010 | 128.5 | 133.0 | 134.5 | 128.0 |
| 2025-12-09 | 14.13 (-0.21) | 0.06 (0.0) | 3.43 (+0.01) | 75 | 7.0 | 0 | 0.0 | 13 | 1.21 | 1071 | 132.0 | 132.5 | 135.0 | 132.0 |
| 2025-12-08 | 14.34 (+0.22) | 0.06 (0.0) | 3.42 (+0.01) | 182 | 19.06 | 0 | 0.0 | 6 | 0.63 | 955 | 133.0 | 132.0 | 133.0 | 130.0 |
| 2025-12-05 | 14.12 (+0.39) | 0.06 (0.0) | 3.41 (0.0) | 325 | 21.97 | 0 | 0.0 | -4 | 0.27 | 1479 | 133.0 | 131.5 | 133.0 | 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 | |||
| 2025-12-04 | 13.73 (-0.26) | 0.06 (0.0) | 3.41 (+0.02) | -385 | 7.73 | 0 | 0.0 | 24 | 0.48 | 4979 | 132.0 | 130.0 | 135.5 | 130.0 |
| 2025-12-03 | 13.99 (-0.11) | 0.06 (0.0) | 3.39 (0.0) | -137 | 6.82 | 0 | 0.0 | -4 | 0.2 | 2010 | 130.0 | 130.5 | 135.5 | 129.5 |
| 2025-12-02 | 14.1 (+0.02) | 0.06 (0.0) | 3.39 (-0.03) | -25 | 2.15 | 0 | 0.0 | -28 | 2.41 | 1164 | 130.5 | 131.5 | 133.5 | 130.5 |
| 2025-12-01 | 14.08 (+0.19) | 0.06 (0.0) | 3.42 (+0.01) | 151 | 5.98 | 0 | 0.0 | 10 | 0.4 | 2527 | 132.0 | 129.5 | 135.5 | 128.0 |
| 2025-11-28 | 13.89 (+0.05) | 0.06 (0.0) | 3.41 (+0.14) | -8 | 0.23 | 0 | 0.0 | 126 | 3.67 | 3433 | 130.5 | 124.0 | 132.0 | 124.0 |
| 2025-11-27 | 13.84 (+0.15) | 0.06 (0.0) | 3.27 (0.0) | 111 | 13.07 | 0 | 0.0 | 3 | 0.35 | 849 | 124.0 | 124.0 | 125.5 | 123.5 |
| 2025-11-26 | 13.69 (+0.07) | 0.06 (0.0) | 3.27 (+0.01) | 29 | 1.71 | 0 | 0.0 | 14 | 0.83 | 1696 | 123.5 | 122.0 | 126.0 | 121.5 |
| 2025-11-25 | 13.62 (+0.04) | 0.06 (0.0) | 3.26 (0.0) | -3 | 0.39 | 0 | 0.0 | -2 | 0.26 | 774 | 121.5 | 122.0 | 123.5 | 120.0 |
| 2025-11-24 | 13.58 (+0.1) | 0.06 (0.0) | 3.26 (+0.04) | 70 | 8.18 | 0 | 0.0 | 37 | 4.32 | 856 | 120.5 | 120.5 | 122.0 | 118.5 |
| 2025-11-21 | 13.48 (+0.14) | 0.06 (0.0) | 3.22 (-0.04) | 82 | 6.59 | 0 | 0.0 | -39 | 3.13 | 1245 | 119.0 | 118.5 | 121.0 | 118.0 |
| 2025-11-20 | 13.34 (+0.06) | 0.06 (0.0) | 3.26 (0.0) | 14 | 1.26 | 0 | 0.0 | -2 | 0.18 | 1114 | 121.5 | 121.5 | 124.0 | 120.5 |
| 2025-11-19 | 13.28 (+0.1) | 0.06 (0.0) | 3.26 (-0.04) | 66 | 6.59 | 0 | 0.0 | -37 | 3.7 | 1001 | 119.0 | 121.5 | 122.5 | 118.5 |
| 2025-11-18 | 13.18 (+0.11) | 0.06 (0.0) | 3.3 (-0.16) | 74 | 2.99 | 0 | 0.0 | -143 | 5.78 | 2474 | 121.5 | 125.0 | 126.0 | 118.0 |
| 2025-11-17 | 13.07 (-0.12) | 0.06 (0.0) | 3.46 (+0.01) | -205 | 10.65 | 0 | 0.0 | 9 | 0.47 | 1924 | 127.0 | 126.0 | 131.0 | 126.0 |
| 2025-11-14 | 13.19 (+0.02) | 0.06 (0.0) | 3.45 (-0.08) | -10 | 0.45 | 0 | 0.0 | -77 | 3.45 | 2231 | 127.5 | 128.0 | 133.5 | 127.5 |
| 2025-11-13 | 13.17 (+0.47) | 0.06 (0.0) | 3.53 (+0.12) | 361 | 13.42 | 0 | 0.0 | 116 | 4.31 | 2690 | 132.5 | 128.0 | 134.5 | 126.0 |
| 2025-11-12 | 12.7 (-0.23) | 0.06 (0.0) | 3.41 (-0.12) | -243 | 10.97 | 0 | 0.0 | -114 | 5.14 | 2216 | 129.0 | 130.5 | 132.5 | 128.5 |
| 2025-11-11 | 12.93 (+0.34) | 0.06 (0.0) | 3.53 (-0.03) | 260 | 9.67 | 0 | 0.0 | -26 | 0.97 | 2689 | 130.5 | 128.5 | 133.0 | 127.5 |
| 2025-11-10 | 12.59 (-0.25) | 0.06 (0.0) | 3.56 (+0.09) | -312 | 5.82 | 0 | 0.0 | 88 | 1.64 | 5357 | 133.0 | 129.0 | 135.0 | 126.0 |
| 2025-11-07 | 12.84 (-1.0) | 0.06 (0.0) | 3.47 (+0.04) | -1259 | 16.33 | 0 | 0.0 | 32 | 0.42 | 7710 | 128.5 | 128.5 | 136.0 | 127.0 |
| 2025-11-06 | 13.84 (+0.02) | 0.06 (-0.01) | 3.43 (+0.04) | -40 | 2.76 | -5 | 0.34 | 40 | 2.76 | 1451 | 130.0 | 129.0 | 132.0 | 128.0 |
| 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 | 13.82 (+0.45) | 0.07 (0.0) | 3.39 (-0.08) | 405 | 19.38 | 0 | 0.0 | -81 | 3.88 | 2090 | 127.0 | 129.0 | 130.5 | 124.5 |
| 2025-11-04 | 13.37 (+0.19) | 0.07 (0.0) | 3.47 (-0.02) | 154 | 10.38 | 0 | 0.0 | -14 | 0.94 | 1483 | 131.5 | 136.0 | 137.0 | 131.5 |
| 2025-11-03 | 13.18 (+0.14) | 0.07 (0.0) | 3.49 (-0.03) | 125 | 7.12 | 0 | 0.0 | -31 | 1.77 | 1755 | 135.0 | 137.0 | 139.5 | 134.0 |
| 2025-10-31 | 13.04 (-0.57) | 0.07 (0.0) | 3.52 (+0.1) | -558 | 17.69 | 0 | 0.0 | 95 | 3.01 | 3155 | 137.5 | 134.0 | 138.0 | 132.0 |
| 2025-10-30 | 13.61 (+1.1) | 0.07 (0.0) | 3.42 (-0.53) | 1001 | 19.25 | 0 | 0.0 | -483 | 9.29 | 5200 | 134.0 | 139.5 | 141.5 | 132.0 |
| 2025-10-29 | 12.51 (-1.94) | 0.07 (0.0) | 3.95 (-0.21) | -2174 | 20.34 | 0 | 0.0 | -195 | 1.82 | 10690 | 141.0 | 153.0 | 153.5 | 141.0 |
| 2025-10-28 | 14.45 (+0.6) | 0.07 (0.0) | 4.16 (+0.45) | 297 | 2.92 | 0 | 0.0 | 413 | 4.06 | 10176 | 156.5 | 148.0 | 157.0 | 146.0 |
| 2025-10-27 | 13.85 (+0.33) | 0.07 (0.0) | 3.71 (+0.12) | 141 | 1.42 | 0 | 0.0 | 109 | 1.1 | 9915 | 148.5 | 145.0 | 150.0 | 141.0 |
| 2025-10-23 | 13.52 (-1.75) | 0.07 (0.0) | 3.59 (+0.44) | -1907 | 10.1 | 0 | 0.0 | 402 | 2.13 | 18889 | 145.0 | 140.0 | 153.0 | 138.5 |
| 2025-10-22 | 15.27 (+2.83) | 0.07 (0.0) | 3.15 (-0.01) | 2480 | 21.27 | 0 | 0.0 | -9 | 0.08 | 11662 | 141.5 | 144.0 | 144.5 | 138.0 |
| 2025-10-21 | 12.44 (+0.54) | 0.07 (0.0) | 3.16 (+0.06) | 493 | 11.64 | 0 | 0.0 | 60 | 1.42 | 4236 | 143.0 | 139.0 | 143.0 | 139.0 |
| 2025-10-20 | 11.9 (-0.31) | 0.07 (0.0) | 3.1 (+0.1) | -342 | 8.14 | 0 | 0.0 | 88 | 2.09 | 4201 | 130.0 | 129.0 | 134.0 | 127.5 |
| 2025-10-17 | 12.21 (-0.04) | 0.07 (0.0) | 3.0 (-0.06) | -34 | 1.45 | 0 | 0.0 | -54 | 2.3 | 2343 | 128.0 | 129.5 | 132.5 | 127.5 |
| 2025-10-16 | 12.25 (+1.5) | 0.07 (0.0) | 3.06 (-0.02) | 1345 | 20.16 | 0 | 0.0 | -25 | 0.37 | 6670 | 131.0 | 128.0 | 134.5 | 127.0 |
| 2025-10-15 | 10.75 (+0.15) | 0.07 (0.0) | 3.08 (+0.2) | 93 | 2.07 | 0 | 0.0 | 189 | 4.21 | 4487 | 128.0 | 120.5 | 129.5 | 117.0 |
| 2025-10-14 | 10.6 (+0.29) | 0.07 (0.0) | 2.88 (+0.04) | 64 | 1.1 | 0 | 0.0 | 32 | 0.55 | 5824 | 119.0 | 127.5 | 130.0 | 119.0 |
| 2025-10-13 | 10.31 (+0.4) | 0.07 (0.0) | 2.84 (+0.02) | 280 | 6.34 | 0 | 0.0 | 20 | 0.45 | 4414 | 127.0 | 117.5 | 129.0 | 115.5 |
| 2025-10-09 | 9.91 (-0.15) | 0.07 (0.0) | 2.82 (+0.07) | -230 | 11.15 | 0 | 0.0 | 66 | 3.2 | 2062 | 123.0 | 121.0 | 125.5 | 120.0 |
| 2025-10-08 | 10.06 (+0.04) | 0.07 (0.0) | 2.75 (-0.01) | 3 | 0.38 | -2 | 0.26 | -8 | 1.02 | 783 | 119.5 | 120.0 | 120.5 | 118.0 |
| 2025-10-07 | 10.02 (-0.06) | 0.07 (-0.01) | 2.76 (-0.03) | -109 | 13.18 | -4 | 0.48 | -30 | 3.63 | 827 | 120.5 | 121.5 | 122.5 | 120.0 |
| 2025-10-03 | 10.08 (-0.32) | 0.08 (0.0) | 2.79 (-0.02) | -384 | 17.13 | 0 | 0.0 | -15 | 0.67 | 2242 | 121.5 | 124.5 | 126.5 | 121.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 10.4 (-0.69) | 0.08 (0.0) | 2.81 (-0.12) | -695 | 15.19 | 0 | 0.0 | -108 | 2.36 | 4575 | 124.0 | 126.5 | 129.0 | 122.0 |
| 2025-10-01 | 11.09 (+0.27) | 0.08 (0.0) | 2.93 (+0.2) | 124 | 1.16 | 0 | 0.0 | 179 | 1.67 | 10723 | 127.0 | 127.0 | 137.0 | 126.5 |
| 2025-09-30 | 10.82 (+0.01) | 0.08 (0.0) | 2.73 (+0.09) | -27 | 1.07 | 0 | 0.0 | 78 | 3.1 | 2514 | 127.5 | 120.0 | 127.5 | 118.0 |
| 2025-09-26 | 10.81 (-0.3) | 0.08 (0.0) | 2.64 (-0.02) | -290 | 20.08 | 0 | 0.0 | -18 | 1.25 | 1444 | 116.0 | 122.0 | 123.0 | 116.0 |
| 2025-09-25 | 11.11 (-0.33) | 0.08 (0.0) | 2.66 (-0.04) | -247 | 21.52 | -1 | 0.09 | -30 | 2.61 | 1148 | 120.0 | 122.5 | 125.0 | 120.0 |
| 2025-09-24 | 11.44 (-0.34) | 0.08 (0.0) | 2.7 (-0.05) | -295 | 22.26 | 0 | 0.0 | -48 | 3.62 | 1325 | 122.5 | 127.5 | 128.0 | 122.5 |
| 2025-09-23 | 11.78 (-0.01) | 0.08 (0.0) | 2.75 (+0.05) | -3 | 0.3 | 0 | 0.0 | 49 | 4.89 | 1003 | 127.0 | 127.0 | 129.5 | 125.0 |
| 2025-09-22 | 11.79 (0.0) | 0.08 (0.0) | 2.7 (0.0) | 104 | 18.6 | 0 | 0.0 | -2 | 0.36 | 559 | 127.0 | 127.5 | 128.0 | 125.0 |
| 2025-09-19 | 11.79 (+0.08) | 0.08 (0.0) | 2.7 (-0.09) | 89 | 4.82 | -6 | 0.33 | -83 | 4.5 | 1845 | 127.5 | 129.5 | 130.5 | 127.0 |
| 2025-09-18 | 11.71 (+0.14) | 0.08 (0.0) | 2.79 (+0.06) | 149 | 8.88 | 0 | 0.0 | 53 | 3.16 | 1677 | 129.0 | 126.0 | 131.0 | 124.0 |
| 2025-09-17 | 11.57 (+0.39) | 0.08 (0.0) | 2.73 (+0.08) | 329 | 13.13 | 0 | 0.0 | 74 | 2.95 | 2506 | 126.0 | 121.0 | 128.0 | 121.0 |
| 2025-09-16 | 11.18 (+0.03) | 0.08 (0.0) | 2.65 (+0.01) | 46 | 10.11 | 0 | 0.0 | 8 | 1.76 | 455 | 120.0 | 118.0 | 121.0 | 118.0 |
| 2025-09-15 | 11.15 (-0.03) | 0.08 (-0.01) | 2.64 (-0.01) | -11 | 2.09 | -2 | 0.38 | -7 | 1.33 | 527 | 118.0 | 120.0 | 120.0 | 117.5 |
| 2025-09-12 | 11.18 (+0.24) | 0.09 (0.0) | 2.65 (+0.05) | 131 | 14.22 | -2 | 0.22 | 43 | 4.67 | 921 | 120.0 | 118.5 | 122.5 | 118.5 |
| 2025-09-11 | 10.94 (-0.17) | 0.09 (0.0) | 2.6 (-0.04) | -179 | 15.23 | 0 | 0.0 | -34 | 2.89 | 1175 | 117.0 | 124.0 | 124.0 | 116.5 |
| 2025-09-10 | 11.11 (+0.2) | 0.09 (0.0) | 2.64 (+0.02) | 98 | 23.17 | 0 | 0.0 | 11 | 2.6 | 423 | 123.0 | 123.0 | 124.0 | 122.5 |
| 2025-09-09 | 10.91 (+0.05) | 0.09 (0.0) | 2.62 (-0.01) | -4 | 0.77 | -3 | 0.57 | -3 | 0.57 | 522 | 122.5 | 124.0 | 124.5 | 122.5 |
| 2025-09-08 | 10.86 (+0.18) | 0.09 (0.0) | 2.63 (0.0) | 144 | 27.69 | 0 | 0.0 | -4 | 0.77 | 520 | 123.0 | 124.0 | 124.0 | 122.0 |
| 2025-09-05 | 10.68 (-0.06) | 0.09 (0.0) | 2.63 (0.0) | 12 | 1.81 | 0 | 0.0 | 0 | 0.0 | 662 | 122.5 | 122.5 | 124.0 | 121.0 |
| 2025-09-04 | 10.74 (-0.23) | 0.09 (0.0) | 2.63 (-0.02) | -161 | 17.16 | 0 | 0.0 | -15 | 1.6 | 938 | 121.5 | 124.5 | 125.0 | 121.0 |
| 2025-09-03 | 10.97 (+0.2) | 0.09 (0.0) | 2.65 (+0.03) | 195 | 19.68 | 0 | 0.0 | 22 | 2.22 | 991 | 124.0 | 122.0 | 126.5 | 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 | |||
| 2025-09-02 | 10.77 (-0.01) | 0.09 (0.0) | 2.62 (-0.06) | -75 | 8.0 | 0 | 0.0 | -46 | 4.91 | 937 | 121.5 | 123.0 | 125.0 | 120.5 |
| 2025-09-01 | 10.78 (-0.12) | 0.09 (0.0) | 2.68 (-0.04) | -127 | 11.63 | 0 | 0.0 | -36 | 3.3 | 1092 | 123.5 | 129.0 | 129.0 | 123.0 |
| 2025-08-29 | 10.9 (+0.04) | 0.09 (0.0) | 2.72 (0.0) | 35 | 2.33 | 0 | 0.0 | -7 | 0.47 | 1504 | 128.0 | 132.5 | 133.5 | 128.0 |
| 2025-08-28 | 10.86 (+0.37) | 0.09 (0.0) | 2.72 (+0.05) | 295 | 17.09 | 0 | 0.0 | 45 | 2.61 | 1726 | 131.5 | 133.0 | 134.0 | 130.5 |
| 2025-08-27 | 10.49 (-0.17) | 0.09 (0.0) | 2.67 (-0.09) | -207 | 3.58 | 0 | 0.0 | -80 | 1.38 | 5780 | 132.0 | 133.5 | 137.0 | 131.5 |
| 2025-08-26 | 10.66 (+0.29) | 0.09 (0.0) | 2.76 (+0.15) | 238 | 8.94 | 0 | 0.0 | 137 | 5.15 | 2662 | 130.5 | 125.0 | 132.5 | 123.5 |
| 2025-08-25 | 10.37 (+0.2) | 0.09 (0.0) | 2.61 (+0.01) | 214 | 30.23 | 0 | 0.0 | 11 | 1.55 | 708 | 125.0 | 123.0 | 125.0 | 123.0 |
| 2025-08-22 | 10.17 (+0.1) | 0.09 (0.0) | 2.6 (-0.04) | 88 | 7.2 | 0 | 0.0 | -34 | 2.78 | 1222 | 120.5 | 125.0 | 126.0 | 120.5 |
| 2025-08-21 | 10.07 (-0.12) | 0.09 (0.0) | 2.64 (-0.01) | -139 | 15.46 | 0 | 0.0 | -16 | 1.78 | 899 | 125.0 | 126.0 | 127.5 | 124.0 |
| 2025-08-20 | 10.19 (-0.02) | 0.09 (+0.03) | 2.65 (-0.02) | -31 | 2.3 | 30 | 2.23 | -13 | 0.96 | 1348 | 125.0 | 126.5 | 128.5 | 124.5 |
| 2025-08-19 | 10.21 (+0.12) | 0.06 (+0.02) | 2.67 (-0.05) | 79 | 2.86 | 20 | 0.72 | -47 | 1.7 | 2761 | 127.0 | 130.5 | 130.5 | 125.0 |
| 2025-08-18 | 10.09 (-0.71) | 0.04 (+0.03) | 2.72 (-0.11) | -613 | 13.66 | 20 | 0.45 | -96 | 2.14 | 4489 | 129.5 | 137.5 | 138.5 | 129.5 |
| 2025-08-15 | 10.8 (-0.27) | 0.01 (0.0) | 2.83 (-0.15) | -318 | 11.7 | 0 | 0.0 | -143 | 5.26 | 2719 | 137.5 | 139.5 | 140.0 | 135.0 |
| 2025-08-14 | 11.07 (+0.81) | 0.01 (0.0) | 2.98 (+0.18) | 692 | 9.59 | 0 | 0.0 | 164 | 2.27 | 7216 | 139.5 | 132.0 | 142.0 | 132.0 |
| 2025-08-13 | 10.26 (+0.04) | 0.01 (0.0) | 2.8 (-0.03) | 35 | 1.36 | 0 | 0.0 | -24 | 0.93 | 2575 | 133.0 | 137.5 | 139.0 | 133.0 |
| 2025-08-12 | 10.22 (+0.08) | 0.01 (0.0) | 2.83 (+0.05) | 14 | 0.58 | 0 | 0.0 | 47 | 1.94 | 2421 | 137.5 | 133.5 | 138.5 | 133.5 |
| 2025-08-11 | 10.14 (+0.08) | 0.01 (0.0) | 2.78 (+0.01) | 100 | 6.44 | 0 | 0.0 | 3 | 0.19 | 1552 | 134.0 | 132.5 | 134.5 | 131.5 |
| 2025-08-08 | 10.06 (+0.3) | 0.01 (0.0) | 2.77 (-0.01) | 199 | 5.79 | 0 | 0.0 | -6 | 0.17 | 3435 | 134.5 | 138.5 | 139.0 | 134.5 |
| 2025-08-07 | 9.76 (+0.38) | 0.01 (0.0) | 2.78 (0.0) | 254 | 4.05 | 0 | 0.0 | -2 | 0.03 | 6273 | 137.0 | 128.5 | 139.0 | 128.5 |
| 2025-08-06 | 9.38 (-0.15) | 0.01 (-0.01) | 2.78 (+0.02) | -162 | 10.14 | -2 | 0.13 | 24 | 1.5 | 1597 | 127.0 | 128.5 | 131.5 | 127.0 |
| 2025-08-05 | 9.53 (-0.43) | 0.02 (0.0) | 2.76 (0.0) | -356 | 13.51 | 0 | 0.0 | -7 | 0.27 | 2635 | 129.0 | 128.5 | 135.0 | 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 | |||
| 2025-08-04 | 9.96 (+0.04) | 0.02 (0.0) | 2.76 (-0.05) | -36 | 2.48 | 0 | 0.0 | -43 | 2.96 | 1454 | 127.0 | 128.0 | 129.0 | 127.0 |
| 2025-08-01 | 9.92 (+0.06) | 0.02 (0.0) | 2.81 (-0.01) | 78 | 3.3 | -1 | 0.04 | -13 | 0.55 | 2365 | 131.0 | 130.0 | 135.0 | 129.0 |
| 2025-07-31 | 9.86 (-0.06) | 0.02 (0.0) | 2.82 (-0.08) | -209 | 9.83 | 0 | 0.0 | -75 | 3.53 | 2126 | 134.0 | 136.5 | 138.5 | 134.0 |
| 2025-07-30 | 9.92 (+0.39) | 0.02 (0.0) | 2.9 (+0.06) | 281 | 11.22 | 0 | 0.0 | 59 | 2.36 | 2505 | 137.5 | 137.0 | 139.5 | 134.0 |
| 2025-07-29 | 9.53 (-0.27) | 0.02 (0.0) | 2.84 (-0.08) | -334 | 7.81 | -2 | 0.05 | -68 | 1.59 | 4279 | 137.5 | 141.5 | 141.5 | 133.5 |
| 2025-07-28 | 9.8 (+0.24) | 0.02 (0.0) | 2.92 (0.0) | 181 | 6.59 | 0 | 0.0 | -3 | 0.11 | 2748 | 139.0 | 136.5 | 140.0 | 136.0 |
| 2025-07-25 | 9.56 (+0.67) | 0.02 (0.0) | 2.92 (-0.04) | 473 | 10.76 | -2 | 0.05 | -33 | 0.75 | 4397 | 137.0 | 139.0 | 140.5 | 133.5 |
| 2025-07-24 | 8.89 (-0.57) | 0.02 (0.0) | 2.96 (+0.08) | -305 | 5.46 | 0 | 0.0 | 72 | 1.29 | 5583 | 141.0 | 143.0 | 144.5 | 138.5 |
| 2025-07-23 | 9.46 (-1.07) | 0.02 (0.0) | 2.88 (+0.01) | -917 | 10.9 | 0 | 0.0 | 9 | 0.11 | 8416 | 142.0 | 140.0 | 143.0 | 138.5 |
| 2025-07-22 | 10.53 (+1.59) | 0.02 (0.0) | 2.87 (-0.19) | 1476 | 4.8 | 0 | 0.0 | -172 | 0.56 | 30725 | 138.0 | 146.0 | 147.5 | 135.0 |
| 2025-07-21 | 8.94 (+0.49) | 0.02 (0.0) | 3.06 (+0.2) | 451 | 2.82 | 0 | 0.0 | 182 | 1.14 | 15980 | 140.0 | 127.5 | 140.0 | 127.0 |
| 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 | 9.91 (-0.2) | 0.15 (0.0) | 3.39 (-0.1) | -434 | 10.07 | 1 | 0.02 | -96 | 2.23 | 4311 | 99.2 | 111.0 | 111.5 | 98.6 |
| 2026-07-09 | 10.11 (+0.34) | 0.15 (0.0) | 3.49 (-0.07) | 181 | 6.35 | 0 | 0.0 | -54 | 1.9 | 2849 | 110.5 | 118.0 | 121.5 | 109.5 |
| 2026-07-03 | 9.77 (+0.18) | 0.15 (+0.01) | 3.56 (-0.01) | -181 | 4.72 | 15 | 0.39 | -17 | 0.44 | 3835 | 117.5 | 117.0 | 121.5 | 113.5 |
| 2026-06-26 | 9.59 (-0.53) | 0.14 (+0.02) | 3.57 (+0.12) | -1055 | 5.38 | 17 | 0.09 | 114 | 0.58 | 19614 | 116.5 | 116.0 | 135.0 | 115.5 |
| 2026-06-18 | 10.12 (-10.17) | 0.12 (0.0) | 3.45 (-0.03) | 90 | 3.08 | 0 | 0.0 | -31 | 1.06 | 2924 | 114.0 | 112.0 | 116.0 | 110.0 |
| 2026-06-12 | 20.29 (-0.32) | 0.12 (+0.01) | 3.48 (-0.17) | -598 | 9.95 | 5 | 0.08 | -156 | 2.59 | 6012 | 110.5 | 107.5 | 114.5 | 104.5 |
| 2026-06-05 | 20.61 (-0.81) | 0.11 (0.0) | 3.65 (-0.08) | -1293 | 15.03 | 0 | 0.0 | -75 | 0.87 | 8603 | 116.0 | 126.0 | 126.5 | 114.5 |
| 2026-05-29 | 21.42 (-1.52) | 0.11 (0.0) | 3.73 (+0.01) | -2028 | 7.32 | 0 | 0.0 | 11 | 0.04 | 27712 | 125.0 | 147.0 | 160.5 | 122.0 |
| 2026-05-22 | 22.94 (+2.3) | 0.11 (+0.07) | 3.72 (+0.04) | 1858 | 8.25 | 65 | 0.29 | 35 | 0.16 | 22533 | 144.5 | 133.0 | 150.0 | 128.5 |
| 2026-05-15 | 20.64 (+2.64) | 0.04 (0.0) | 3.68 (-0.01) | 2266 | 16.78 | 5 | 0.04 | -10 | 0.07 | 13502 | 134.0 | 126.0 | 140.0 | 122.0 |
| 2026-05-08 | 18.0 (+0.65) | 0.04 (+0.01) | 3.69 (+0.08) | 419 | 3.87 | 4 | 0.04 | 77 | 0.71 | 10840 | 126.5 | 124.5 | 134.5 | 122.5 |
| 2026-04-30 | 17.35 (-0.51) | 0.03 (0.0) | 3.61 (+0.05) | -965 | 11.79 | 0 | 0.0 | 44 | 0.54 | 8186 | 122.0 | 123.0 | 129.0 | 117.0 |
| 2026-04-24 | 17.86 (+0.8) | 0.03 (-0.01) | 3.56 (+0.01) | 364 | 1.24 | -2 | 0.01 | 13 | 0.04 | 29440 | 121.5 | 127.5 | 144.5 | 119.0 |
| 2026-04-17 | 17.06 (-1.11) | 0.04 (0.0) | 3.55 (+0.22) | -1174 | 8.66 | -2 | 0.01 | 196 | 1.45 | 13556 | 122.5 | 109.0 | 122.5 | 104.0 |
| 2026-04-10 | 18.17 (+0.59) | 0.04 (0.0) | 3.33 (+0.03) | 343 | 8.42 | -6 | 0.15 | 29 | 0.71 | 4076 | 105.0 | 109.0 | 110.5 | 101.0 |
| 2026-04-02 | 17.58 (+0.49) | 0.04 (0.0) | 3.3 (+0.06) | 414 | 9.26 | 0 | 0.0 | 56 | 1.25 | 4473 | 109.0 | 103.5 | 109.5 | 97.2 |
| 2026-03-27 | 17.09 (+0.46) | 0.04 (-0.01) | 3.24 (+0.06) | 206 | 5.14 | -3 | 0.07 | 51 | 1.27 | 4006 | 105.5 | 100.0 | 107.5 | 96.4 |
| 2026-03-20 | 16.63 (+0.48) | 0.05 (0.0) | 3.18 (-0.18) | 299 | 5.3 | -2 | 0.04 | -166 | 2.94 | 5637 | 101.5 | 100.5 | 104.0 | 97.8 |
| 2026-03-13 | 16.15 (+0.53) | 0.05 (0.0) | 3.36 (-0.07) | 296 | 7.69 | 0 | 0.0 | -63 | 1.64 | 3848 | 101.0 | 96.0 | 106.5 | 95.7 |
| 2026-03-06 | 15.62 (+0.31) | 0.05 (-0.06) | 3.43 (-0.06) | -418 | 7.34 | -51 | 0.9 | -54 | 0.95 | 5694 | 105.5 | 115.0 | 120.5 | 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 | |||
| 2026-02-26 | 15.31 (+1.27) | 0.11 (-0.03) | 3.49 (+0.08) | 968 | 13.81 | -28 | 0.4 | 74 | 1.06 | 7009 | 120.0 | 109.0 | 124.5 | 107.0 |
| 2026-02-11 | 14.04 (+0.25) | 0.14 (+0.03) | 3.41 (0.0) | 61 | 0.84 | 25 | 0.34 | 4 | 0.06 | 7264 | 109.0 | 111.5 | 121.5 | 109.0 |
| 2026-02-06 | 13.79 (+0.29) | 0.11 (0.0) | 3.41 (+0.04) | -108 | 2.01 | 0 | 0.0 | 30 | 0.56 | 5372 | 107.5 | 113.0 | 114.0 | 105.5 |
| 2026-01-30 | 13.5 (-0.25) | 0.11 (+0.04) | 3.37 (-0.07) | -451 | 5.72 | 35 | 0.44 | -59 | 0.75 | 7881 | 113.5 | 116.0 | 120.0 | 113.0 |
| 2026-01-23 | 13.75 (+0.43) | 0.07 (0.0) | 3.44 (0.0) | 297 | 7.49 | 0 | 0.0 | 0 | 0.0 | 3963 | 115.5 | 118.0 | 120.0 | 114.0 |
| 2026-01-16 | 13.32 (+0.4) | 0.07 (0.0) | 3.44 (-0.03) | 73 | 1.93 | 0 | 0.0 | -25 | 0.66 | 3780 | 116.5 | 118.5 | 120.5 | 113.0 |
| 2026-01-09 | 12.92 (-0.55) | 0.07 (+0.01) | 3.47 (+0.05) | -817 | 10.18 | 11 | 0.14 | 40 | 0.5 | 8027 | 114.5 | 121.5 | 122.0 | 111.0 |
| 2026-01-02 | 13.47 (-0.24) | 0.06 (0.0) | 3.42 (-0.04) | -588 | 15.2 | 0 | 0.0 | -32 | 0.83 | 3868 | 119.5 | 124.5 | 125.0 | 119.0 |
| 2025-12-26 | 13.71 (-0.53) | 0.06 (0.0) | 3.46 (-0.02) | -1074 | 18.11 | 0 | 0.0 | -20 | 0.34 | 5930 | 123.5 | 127.5 | 133.5 | 123.5 |
| 2025-12-19 | 14.24 (+0.36) | 0.06 (0.0) | 3.48 (+0.03) | 77 | 1.62 | 0 | 0.0 | 27 | 0.57 | 4756 | 125.5 | 125.0 | 131.5 | 122.5 |
| 2025-12-12 | 13.88 (-0.24) | 0.06 (0.0) | 3.45 (+0.04) | -228 | 3.27 | -5 | 0.07 | 35 | 0.5 | 6980 | 127.5 | 132.0 | 135.0 | 127.0 |
| 2025-12-05 | 14.12 (+0.23) | 0.06 (0.0) | 3.41 (0.0) | -71 | 0.58 | 0 | 0.0 | -2 | 0.02 | 12159 | 133.0 | 129.5 | 135.5 | 128.0 |
| 2025-11-28 | 13.89 (+0.41) | 0.06 (0.0) | 3.41 (+0.19) | 199 | 2.62 | 0 | 0.0 | 178 | 2.34 | 7608 | 130.5 | 120.5 | 132.0 | 118.5 |
| 2025-11-21 | 13.48 (+0.29) | 0.06 (0.0) | 3.22 (-0.23) | 31 | 0.4 | 0 | 0.0 | -212 | 2.73 | 7758 | 119.0 | 126.0 | 131.0 | 118.0 |
| 2025-11-14 | 13.19 (+0.35) | 0.06 (0.0) | 3.45 (-0.02) | 56 | 0.37 | 0 | 0.0 | -13 | 0.09 | 15183 | 127.5 | 129.0 | 135.0 | 126.0 |
| 2025-11-07 | 12.84 (-0.2) | 0.06 (-0.01) | 3.47 (-0.05) | -615 | 4.24 | -5 | 0.03 | -54 | 0.37 | 14489 | 128.5 | 137.0 | 139.5 | 124.5 |
| 2025-10-31 | 13.04 (-0.48) | 0.07 (0.0) | 3.52 (-0.07) | -1293 | 3.3 | 0 | 0.0 | -61 | 0.16 | 39136 | 137.5 | 145.0 | 157.0 | 132.0 |
| 2025-10-23 | 13.52 (+1.31) | 0.07 (0.0) | 3.59 (+0.59) | 724 | 1.86 | 0 | 0.0 | 541 | 1.39 | 38988 | 145.0 | 129.0 | 153.0 | 127.5 |
| 2025-10-17 | 12.21 (+2.3) | 0.07 (0.0) | 3.0 (+0.18) | 1748 | 7.36 | 0 | 0.0 | 162 | 0.68 | 23738 | 128.0 | 117.5 | 134.5 | 115.5 |
| 2025-10-09 | 9.91 (-0.17) | 0.07 (-0.01) | 2.82 (+0.03) | -336 | 9.15 | -6 | 0.16 | 28 | 0.76 | 3672 | 123.0 | 121.5 | 125.5 | 118.0 |
| 2025-10-03 | 10.08 (-0.73) | 0.08 (0.0) | 2.79 (+0.15) | -982 | 4.9 | 0 | 0.0 | 134 | 0.67 | 20054 | 121.5 | 120.0 | 137.0 | 118.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 10.81 (-0.98) | 0.08 (0.0) | 2.64 (-0.06) | -731 | 13.34 | -1 | 0.02 | -49 | 0.89 | 5479 | 116.0 | 127.5 | 129.5 | 116.0 |
| 2025-09-19 | 11.79 (+0.61) | 0.08 (-0.01) | 2.7 (+0.05) | 602 | 8.59 | -8 | 0.11 | 45 | 0.64 | 7010 | 127.5 | 120.0 | 131.0 | 117.5 |
| 2025-09-12 | 11.18 (+0.5) | 0.09 (0.0) | 2.65 (+0.02) | 190 | 5.34 | -5 | 0.14 | 13 | 0.37 | 3561 | 120.0 | 124.0 | 124.5 | 116.5 |
| 2025-09-05 | 10.68 (-0.22) | 0.09 (0.0) | 2.63 (-0.09) | -156 | 3.38 | 0 | 0.0 | -75 | 1.62 | 4620 | 122.5 | 129.0 | 129.0 | 120.5 |
| 2025-08-29 | 10.9 (+0.73) | 0.09 (0.0) | 2.72 (+0.12) | 575 | 4.64 | 0 | 0.0 | 106 | 0.86 | 12380 | 128.0 | 123.0 | 137.0 | 123.0 |
| 2025-08-22 | 10.17 (-0.63) | 0.09 (+0.08) | 2.6 (-0.23) | -616 | 5.75 | 70 | 0.65 | -206 | 1.92 | 10719 | 120.5 | 137.5 | 138.5 | 120.5 |
| 2025-08-15 | 10.8 (+0.74) | 0.01 (0.0) | 2.83 (+0.06) | 523 | 3.17 | 0 | 0.0 | 47 | 0.29 | 16483 | 137.5 | 132.5 | 142.0 | 131.5 |
| 2025-08-08 | 10.06 (+0.14) | 0.01 (-0.01) | 2.77 (-0.04) | -101 | 0.66 | -2 | 0.01 | -34 | 0.22 | 15394 | 134.5 | 128.0 | 139.0 | 127.0 |
| 2025-08-01 | 9.92 (+0.36) | 0.02 (0.0) | 2.81 (-0.11) | -3 | 0.02 | -3 | 0.02 | -100 | 0.71 | 14023 | 131.0 | 136.5 | 141.5 | 129.0 |
| 2025-07-25 | 9.56 (+1.11) | 0.02 (0.0) | 2.92 (+0.06) | 1178 | 1.81 | -2 | 0.0 | 58 | 0.09 | 65101 | 137.0 | 127.5 | 147.5 | 127.0 |
| 2025-07-18 | 8.45 (+0.44) | 0.02 (-0.01) | 2.86 (-0.03) | 252 | 1.99 | -4 | 0.03 | -36 | 0.28 | 12659 | 127.5 | 124.5 | 128.0 | 120.5 |
| 2025-07-11 | 8.01 (-0.51) | 0.03 (0.0) | 2.89 (+0.26) | -1091 | 3.16 | 0 | 0.0 | 247 | 0.72 | 34504 | 126.5 | 125.0 | 130.0 | 120.5 |
| 2025-07-04 | 8.52 (+0.21) | 0.03 (0.0) | 2.63 (+0.03) | 7 | 0.03 | 0 | 0.0 | 20 | 0.09 | 21345 | 119.0 | 121.5 | 130.5 | 116.5 |
| 2025-06-27 | 8.31 (-1.92) | 0.03 (0.0) | 2.6 (+0.16) | -2006 | 4.36 | 0 | 0.0 | 144 | 0.31 | 46007 | 120.0 | 113.0 | 137.5 | 112.5 |
| 2025-06-20 | 10.23 (+0.61) | 0.03 (0.0) | 2.44 (-0.03) | 169 | 0.48 | 0 | 0.0 | -25 | 0.07 | 35068 | 116.0 | 121.0 | 133.5 | 114.0 |
| 2025-06-13 | 9.62 (-0.6) | 0.03 (0.0) | 2.47 (+0.12) | -1285 | 2.72 | 0 | 0.0 | 114 | 0.24 | 47249 | 121.5 | 103.5 | 131.0 | 100.0 |
| 2025-06-06 | 10.22 (-0.52) | 0.03 (0.0) | 2.35 (+0.1) | -921 | 5.0 | 0 | 0.0 | 89 | 0.48 | 18435 | 103.0 | 93.9 | 106.0 | 91.6 |
| 2025-05-29 | 10.74 (+0.23) | 0.03 (0.0) | 2.25 (-0.05) | -344 | 8.11 | 0 | 0.0 | -43 | 1.01 | 4244 | 94.6 | 100.0 | 102.5 | 93.6 |
| 2025-05-23 | 10.51 (-2.38) | 0.03 (-0.09) | 2.3 (+0.09) | -2096 | 16.96 | -90 | 0.73 | 84 | 0.68 | 12359 | 100.5 | 107.0 | 109.5 | 100.5 |
| 2025-05-16 | 12.89 (+0.93) | 0.12 (0.0) | 2.21 (0.0) | 1015 | 9.6 | 0 | 0.0 | -1 | 0.01 | 10568 | 109.0 | 97.9 | 109.0 | 95.4 |
| 2025-05-09 | 11.96 (-1.88) | 0.12 (0.0) | 2.21 (-0.02) | -1487 | 11.27 | -1 | 0.01 | -18 | 0.14 | 13190 | 96.6 | 97.8 | 105.5 | 90.7 |
| 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 | 13.84 (0.0) | 0.12 (0.0) | 2.23 (+0.01) | 270 | 8.76 | 0 | 0.0 | 10 | 0.32 | 3083 | 98.4 | 95.0 | 102.0 | 94.3 |
| 2025-04-25 | 13.84 (+0.5) | 0.12 (0.0) | 2.22 (0.0) | 446 | 19.75 | 0 | 0.0 | 0 | 0.0 | 2258 | 93.8 | 96.5 | 98.2 | 90.4 |
| 2025-04-18 | 13.34 (-0.23) | 0.12 (0.0) | 2.22 (+0.02) | 0 | 0.0 | 0 | 0.0 | 20 | 0.38 | 5332 | 95.6 | 94.9 | 103.0 | 93.0 |
| 2025-04-11 | 13.57 (+0.43) | 0.12 (0.0) | 2.2 (+0.01) | 429 | 7.64 | 0 | 0.0 | 1 | 0.02 | 5615 | 91.8 | 101.0 | 101.0 | 81.2 |
| 2025-04-02 | 13.14 (+1.29) | 0.12 (0.0) | 2.19 (+0.02) | 1244 | 32.94 | 2 | 0.05 | 25 | 0.66 | 3776 | 112.0 | 106.0 | 112.5 | 105.0 |
| 2025-03-28 | 11.85 (+0.95) | 0.12 (0.0) | 2.17 (0.0) | 917 | 15.84 | 0 | 0.0 | -6 | 0.1 | 5788 | 112.0 | 123.5 | 124.5 | 112.0 |
| 2025-03-21 | 10.9 (-0.1) | 0.12 (0.0) | 2.17 (-0.01) | 405 | 9.85 | 0 | 0.0 | -7 | 0.17 | 4111 | 123.5 | 129.0 | 131.5 | 122.0 |
| 2025-03-14 | 11.0 (+0.64) | 0.12 (0.0) | 2.18 (+0.01) | 1008 | 12.55 | 0 | 0.0 | 2 | 0.02 | 8034 | 127.5 | 138.5 | 140.0 | 125.5 |
| 2025-03-07 | 10.36 (-0.64) | 0.12 (0.0) | 2.17 (-0.02) | 309 | 5.8 | 0 | 0.0 | -13 | 0.24 | 5327 | 136.5 | 138.0 | 140.0 | 127.0 |
| 2025-02-27 | 11.0 (-1.11) | 0.12 (-0.01) | 2.19 (-0.02) | -1094 | 22.87 | -3 | 0.06 | -17 | 0.36 | 4784 | 141.0 | 152.5 | 154.0 | 141.0 |
| 2025-02-21 | 12.11 (-0.8) | 0.13 (+0.01) | 2.21 (+0.01) | -664 | 10.09 | 5 | 0.08 | 7 | 0.11 | 6579 | 153.0 | 151.0 | 165.0 | 151.0 |
| 2025-02-14 | 12.91 (+0.31) | 0.12 (0.0) | 2.2 (+0.04) | -407 | 8.27 | -3 | 0.06 | 35 | 0.71 | 4919 | 151.0 | 159.5 | 160.0 | 147.0 |
| 2025-02-07 | 12.6 (-0.42) | 0.12 (0.0) | 2.16 (+0.04) | -622 | 5.76 | 0 | 0.0 | 42 | 0.39 | 10790 | 159.5 | 148.5 | 166.5 | 143.0 |
| 2025-01-22 | 13.02 (+0.1) | 0.12 (0.0) | 2.12 (+0.03) | 100 | 7.67 | 0 | 0.0 | 24 | 1.84 | 1303 | 154.5 | 153.0 | 155.5 | 150.5 |
| 2025-01-17 | 12.92 (+0.14) | 0.12 (0.0) | 2.09 (-0.01) | 508 | 9.81 | 0 | 0.0 | -8 | 0.15 | 5178 | 151.5 | 153.0 | 156.5 | 146.0 |
| 2025-01-10 | 12.78 (+0.21) | 0.12 (0.0) | 2.1 (-0.04) | 83 | 1.32 | -1 | 0.02 | -34 | 0.54 | 6297 | 153.5 | 173.0 | 174.5 | 153.0 |
| 2025-01-03 | 12.57 (-0.32) | 0.12 (-0.01) | 2.14 (-0.04) | -427 | 10.01 | -3 | 0.07 | -36 | 0.84 | 4265 | 171.0 | 180.0 | 181.0 | 169.5 |
| 2024-12-27 | 12.89 (-0.03) | 0.13 (0.0) | 2.18 (+0.01) | 205 | 2.17 | -3 | 0.03 | 3 | 0.03 | 9452 | 180.0 | 178.0 | 192.0 | 178.0 |
| 2024-12-20 | 12.92 (-0.96) | 0.13 (0.0) | 2.17 (-0.06) | -600 | 5.28 | -4 | 0.04 | -56 | 0.49 | 11364 | 175.5 | 187.5 | 195.0 | 175.5 |
| 2024-12-13 | 13.88 (-1.36) | 0.13 (-0.01) | 2.23 (+0.02) | -2392 | 5.88 | -1 | 0.0 | 83 | 0.2 | 40660 | 186.0 | 187.5 | 212.5 | 185.5 |
| 2024-12-06 | 15.24 (+0.13) | 0.14 (0.0) | 2.21 (+0.03) | 80 | 1.74 | -1 | 0.02 | 33 | 0.72 | 4587 | 183.0 | 181.0 | 187.5 | 178.0 |
| 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 | 15.11 (+0.98) | 0.14 (0.0) | 2.18 (-0.01) | 883 | 22.58 | 0 | 0.0 | -9 | 0.23 | 3910 | 179.0 | 180.5 | 185.5 | 169.0 |
| 2024-11-22 | 14.13 (+0.39) | 0.14 (+0.04) | 2.19 (-0.03) | 670 | 14.53 | 40 | 0.87 | -27 | 0.59 | 4611 | 179.5 | 181.0 | 182.0 | 173.5 |
| 2024-11-15 | 13.74 (+1.2) | 0.1 (0.0) | 2.22 (-0.01) | 863 | 13.78 | 0 | 0.0 | -8 | 0.13 | 6262 | 181.0 | 194.0 | 194.0 | 178.5 |
| 2024-11-08 | 12.54 (+0.1) | 0.1 (0.0) | 2.23 (+0.01) | -159 | 3.21 | 0 | 0.0 | 5 | 0.1 | 4955 | 190.0 | 192.0 | 198.0 | 188.0 |
| 2024-11-01 | 12.44 (+0.2) | 0.1 (0.0) | 2.22 (-0.05) | 43 | 0.98 | -1 | 0.02 | -41 | 0.94 | 4373 | 191.5 | 201.0 | 201.5 | 184.0 |
| 2024-10-25 | 12.24 (-0.34) | 0.1 (-0.01) | 2.27 (-0.03) | -525 | 8.46 | -5 | 0.08 | -30 | 0.48 | 6205 | 200.0 | 205.0 | 212.0 | 199.0 |
| 2024-10-18 | 12.58 (-0.89) | 0.11 (0.0) | 2.3 (-0.33) | -727 | 4.73 | -3 | 0.02 | -290 | 1.89 | 15362 | 203.5 | 210.0 | 230.0 | 203.5 |
| 2024-10-11 | 13.47 (+0.49) | 0.11 (-0.57) | 2.63 (+0.11) | 362 | 5.2 | -505 | 7.26 | 101 | 1.45 | 6956 | 208.5 | 204.0 | 214.0 | 197.5 |
| 2024-10-04 | 12.98 (-0.42) | 0.68 (-0.44) | 2.52 (-0.14) | -553 | 11.91 | -393 | 8.46 | -126 | 2.71 | 4645 | 202.0 | 216.5 | 216.5 | 200.0 |
| 2024-09-27 | 13.4 (+0.29) | 1.12 (0.0) | 2.66 (+0.31) | 444 | 3.7 | 0 | 0.0 | 272 | 2.27 | 11999 | 219.0 | 209.5 | 224.0 | 202.0 |
| 2024-09-20 | 13.11 (-0.03) | 1.12 (0.0) | 2.35 (-0.02) | -34 | 0.65 | 1 | 0.02 | -16 | 0.31 | 5227 | 209.0 | 218.0 | 218.5 | 208.0 |
| 2024-09-13 | 13.14 (+0.43) | 1.12 (0.0) | 2.37 (0.0) | 192 | 1.66 | 0 | 0.0 | -3 | 0.03 | 11556 | 218.0 | 207.0 | 218.5 | 199.5 |
| 2024-09-06 | 12.71 (+0.44) | 1.12 (0.0) | 2.37 (-0.12) | 463 | 5.07 | 0 | 0.0 | -99 | 1.08 | 9126 | 213.5 | 245.0 | 247.0 | 209.0 |
| 2024-08-30 | 12.27 (-1.22) | 1.12 (0.0) | 2.49 (+0.02) | -589 | 4.88 | 0 | 0.0 | 12 | 0.1 | 12078 | 243.0 | 254.0 | 255.0 | 234.0 |
| 2024-08-23 | 13.49 (+0.83) | 1.12 (+0.13) | 2.47 (-0.3) | 1010 | 2.92 | 115 | 0.33 | -262 | 0.76 | 34542 | 250.5 | 262.0 | 269.0 | 241.5 |
| 2024-08-16 | 12.66 (-0.18) | 0.99 (-0.16) | 2.77 (-0.1) | 1730 | 6.34 | 20 | 0.07 | 316 | 1.16 | 27279 | 257.0 | 210.0 | 261.5 | 208.0 |
| 2024-08-09 | 12.84 (+0.97) | 1.15 (-0.02) | 2.87 (-0.22) | 470 | 1.54 | -14 | 0.05 | -161 | 0.53 | 30498 | 207.5 | 213.0 | 221.0 | 189.0 |
| 2024-08-02 | 11.87 (-2.12) | 1.17 (+0.15) | 3.09 (-0.45) | -1802 | 4.58 | 114 | 0.29 | -338 | 0.86 | 39362 | 234.0 | 293.5 | 296.0 | 233.5 |
| 2024-07-26 | 13.99 (+0.14) | 1.02 (-0.1) | 3.54 (+0.34) | 57 | 0.18 | 1 | 0.0 | 253 | 0.82 | 30963 | 289.5 | 276.0 | 295.0 | 266.5 |
| 2024-07-19 | 13.85 (+0.39) | 1.12 (+0.28) | 3.2 (0.0) | 528 | 0.73 | 203 | 0.28 | -2 | 0.0 | 72374 | 277.0 | 282.5 | 310.0 | 274.5 |
| 2024-07-12 | 13.46 (+1.02) | 0.84 (+0.16) | 3.2 (+0.19) | 1057 | 2.64 | 122 | 0.31 | 145 | 0.36 | 39979 | 273.0 | 253.5 | 282.5 | 236.0 |
| 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 | 12.44 (+1.94) | 0.68 (0.0) | 3.01 (-0.01) | 1176 | 10.02 | 0 | 0.0 | -7 | 0.06 | 11732 | 254.0 | 247.5 | 263.0 | 243.0 |
| 2024-06-28 | 10.5 (-0.93) | 0.68 (0.0) | 3.02 (-0.02) | -1091 | 5.96 | 4 | 0.02 | -20 | 0.11 | 18310 | 249.5 | 255.0 | 272.0 | 245.0 |
| 2024-06-21 | 11.43 (-0.24) | 0.68 (+0.01) | 3.04 (+0.04) | -405 | 1.91 | 3 | 0.01 | 34 | 0.16 | 21214 | 256.5 | 253.0 | 271.5 | 250.5 |
| 2024-06-14 | 11.67 (+0.48) | 0.67 (+0.01) | 3.0 (+0.03) | 952 | 8.05 | 5 | 0.04 | 20 | 0.17 | 11820 | 254.5 | 253.0 | 262.0 | 241.0 |
| 2024-06-07 | 11.19 (+0.31) | 0.66 (-0.01) | 2.97 (+0.01) | 576 | 2.78 | 0 | 0.0 | 7 | 0.03 | 20742 | 253.0 | 256.0 | 279.0 | 250.5 |
| 2024-05-31 | 10.88 (-0.8) | 0.67 (+0.01) | 2.96 (+0.15) | -1303 | 2.67 | 0 | 0.0 | 115 | 0.24 | 48713 | 258.0 | 235.0 | 273.0 | 228.0 |
| 2024-05-24 | 11.68 (+1.07) | 0.66 (0.0) | 2.81 (0.0) | 761 | 6.66 | 0 | 0.0 | -1 | 0.01 | 11422 | 232.5 | 239.5 | 244.5 | 225.5 |
| 2024-05-17 | 10.61 (-1.84) | 0.66 (0.0) | 2.81 (+0.02) | -1269 | 4.78 | 0 | 0.0 | 11 | 0.04 | 26550 | 237.0 | 217.0 | 251.0 | 212.0 |
| 2024-05-10 | 12.45 (+2.12) | 0.66 (-0.01) | 2.79 (-0.09) | 973 | 6.67 | 0 | 0.0 | -61 | 0.42 | 14594 | 216.5 | 238.5 | 244.0 | 212.0 |
| 2024-05-03 | 10.33 (-0.1) | 0.67 (+0.01) | 2.88 (-0.08) | -763 | 7.68 | 0 | 0.0 | -63 | 0.63 | 9930 | 238.5 | 253.0 | 257.0 | 234.0 |
| 2024-04-26 | 10.43 (+0.01) | 0.66 (-0.01) | 2.96 (+0.07) | -8 | 0.04 | 0 | 0.0 | 55 | 0.25 | 22260 | 249.5 | 261.5 | 267.0 | 236.0 |
| 2024-04-19 | 10.42 (-0.71) | 0.67 (0.0) | 2.89 (-0.07) | -546 | 1.15 | 0 | 0.0 | -57 | 0.12 | 47304 | 257.0 | 249.0 | 277.5 | 241.0 |
| 2024-04-12 | 11.13 (+0.43) | 0.67 (0.0) | 2.96 (-0.12) | 348 | 1.02 | 0 | 0.0 | -90 | 0.26 | 34012 | 252.0 | 299.5 | 303.0 | 251.0 |
| 2024-04-03 | 10.7 (-1.51) | 0.67 (0.0) | 3.08 (+0.19) | -1103 | 2.19 | 0 | 0.0 | 147 | 0.29 | 50339 | 293.5 | 283.0 | 310.5 | 275.5 |
| 2024-03-29 | 12.21 (-0.03) | 0.67 (0.0) | 2.89 (+0.02) | 171 | 0.36 | 0 | 0.0 | 12 | 0.03 | 47629 | 272.5 | 255.5 | 278.0 | 244.0 |
| 2024-03-22 | 12.24 (-3.03) | 0.67 (+0.11) | 2.87 (+0.04) | -1798 | 3.3 | 77 | 0.14 | 33 | 0.06 | 54555 | 254.0 | 229.5 | 268.5 | 227.0 |
| 2024-03-15 | 15.27 (+1.48) | 0.56 (0.0) | 2.83 (-0.36) | 1297 | 2.84 | 0 | 0.0 | -270 | 0.59 | 45648 | 229.5 | 262.0 | 270.5 | 223.0 |
| 2024-03-08 | 13.79 (+2.22) | 0.56 (0.0) | 3.19 (-0.11) | 1536 | 2.4 | 0 | 0.0 | -84 | 0.13 | 63928 | 269.5 | 338.0 | 339.0 | 258.0 |
| 2024-03-01 | 11.57 (-2.16) | 0.56 (0.0) | 3.3 (-0.05) | -1609 | 4.71 | 0 | 0.0 | -34 | 0.1 | 34173 | 334.0 | 295.0 | 347.5 | 295.0 |
| 2024-02-23 | 13.73 (+1.53) | 0.56 (0.0) | 3.35 (-0.14) | 1249 | 6.58 | 0 | 0.0 | -109 | 0.57 | 18971 | 287.5 | 307.0 | 307.0 | 259.5 |
| 2024-02-16 | 12.2 (+1.06) | 0.56 (-0.29) | 3.49 (+0.28) | 954 | 9.18 | -216 | 2.08 | 215 | 2.07 | 10391 | 304.0 | 252.0 | 304.0 | 252.0 |
| 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 | 11.14 (+0.83) | 0.85 (0.0) | 3.21 (+0.04) | 680 | 10.44 | 0 | 0.0 | 22 | 0.34 | 6514 | 251.5 | 279.0 | 284.5 | 251.5 |
| 2024-02-02 | 10.31 (-1.69) | 0.85 (-0.42) | 3.17 (+0.17) | -1176 | 1.07 | -309 | 0.28 | 127 | 0.12 | 109486 | 279.0 | 210.0 | 284.5 | 206.5 |
| 2024-01-26 | 12.0 (+1.18) | 1.27 (+0.09) | 3.0 (+0.02) | 700 | 0.72 | -34 | 0.04 | 21 | 0.02 | 97039 | 205.5 | 172.0 | 208.0 | 165.5 |
| 2024-01-19 | 10.82 (+0.59) | 1.18 (+0.28) | 2.98 (-0.41) | 572 | 0.79 | 209 | 0.29 | -310 | 0.43 | 72648 | 174.0 | 162.5 | 182.5 | 162.5 |
| 2024-01-12 | 10.23 (-1.85) | 0.9 (0.0) | 3.39 (+0.86) | -1613 | 1.49 | 0 | 0.0 | 639 | 0.59 | 108370 | 148.0 | 149.0 | 159.5 | 134.5 |
| 2024-01-05 | 12.08 (+0.85) | 0.9 (0.0) | 2.53 (+0.11) | 602 | 2.12 | 0 | 0.0 | 80 | 0.28 | 28336 | 142.0 | 120.5 | 142.0 | 118.0 |
| 2023-12-29 | 11.23 (-0.96) | 0.9 (0.0) | 2.42 (-0.27) | -1099 | 3.2 | 0 | 0.0 | -199 | 0.58 | 34312 | 119.5 | 130.5 | 135.0 | 116.5 |
| 2023-12-22 | 12.19 (+0.6) | 0.9 (+0.12) | 2.69 (+0.11) | 348 | 1.59 | 86 | 0.39 | 85 | 0.39 | 21911 | 129.0 | 123.0 | 131.0 | 116.0 |
| 2023-12-15 | 11.59 (-0.14) | 0.78 (+0.78) | 2.58 (+0.18) | 96 | 0.23 | 581 | 1.39 | 127 | 0.3 | 41681 | 124.5 | 127.0 | 135.5 | 123.0 |
| 2023-12-08 | 11.73 (+1.69) | 0.0 (0.0) | 2.4 (-0.04) | 933 | 3.2 | 0 | 0.0 | -23 | 0.08 | 29152 | 124.5 | 110.0 | 124.5 | 105.0 |
| 2023-12-01 | 10.04 (-0.43) | 0.0 (0.0) | 2.44 (-0.11) | -335 | 1.18 | 0 | 0.0 | -88 | 0.31 | 28383 | 109.0 | 102.0 | 117.5 | 100.5 |
| 2023-11-24 | 10.47 (+0.01) | 0.0 (0.0) | 2.55 (+0.15) | -286 | 1.95 | 0 | 0.0 | 111 | 0.75 | 14703 | 101.5 | 91.9 | 103.5 | 88.3 |
| 2023-11-17 | 10.46 (+0.43) | 0.0 (0.0) | 2.4 (+0.08) | 316 | 12.13 | 0 | 0.0 | 61 | 2.34 | 2605 | 90.6 | 84.7 | 91.7 | 82.2 |
| 2023-11-10 | 10.03 (-0.29) | 0.0 (0.0) | 2.32 (+0.09) | -269 | 14.25 | 0 | 0.0 | 67 | 3.55 | 1888 | 83.8 | 85.2 | 88.2 | 83.4 |
| 2023-11-03 | 10.32 (-0.95) | 0.0 (0.0) | 2.23 (+0.02) | -772 | 19.91 | 0 | 0.0 | 12 | 0.31 | 3877 | 84.5 | 87.4 | 92.9 | 84.3 |
| 2023-10-27 | 11.27 (-0.38) | 0.0 (0.0) | 2.21 (0.0) | -316 | 11.93 | 0 | 0.0 | 2 | 0.08 | 2648 | 86.4 | 81.6 | 91.0 | 81.6 |
| 2023-10-20 | 11.65 (-0.11) | 0.0 (0.0) | 2.21 (-0.02) | -79 | 10.13 | 0 | 0.0 | -14 | 1.79 | 780 | 82.5 | 83.7 | 84.9 | 80.5 |
| 2023-10-13 | 11.76 (-0.03) | 0.0 (0.0) | 2.23 (+0.01) | 37 | 6.8 | 0 | 0.0 | 12 | 2.21 | 544 | 84.5 | 83.2 | 85.0 | 81.3 |
| 2023-10-06 | 11.79 (-0.24) | 0.0 (-0.17) | 2.22 (-0.01) | -192 | 16.67 | -155 | 13.45 | -8 | 0.69 | 1152 | 82.0 | 83.4 | 84.5 | 78.8 |
| 2023-09-28 | 12.03 (-0.01) | 0.17 (0.0) | 2.23 (0.0) | -41 | 7.65 | 0 | 0.0 | 0 | 0.0 | 536 | 83.4 | 84.0 | 85.6 | 82.0 |
| 2023-09-22 | 12.04 (-0.1) | 0.17 (0.0) | 2.23 (-0.02) | -64 | 10.16 | 0 | 0.0 | -18 | 2.86 | 630 | 83.9 | 87.1 | 88.8 | 83.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 12.14 (-0.07) | 0.17 (0.0) | 2.25 (+0.01) | -74 | 10.91 | 0 | 0.0 | 8 | 1.18 | 678 | 87.0 | 85.5 | 88.2 | 83.2 |
| 2023-09-08 | 12.21 (+0.02) | 0.17 (0.0) | 2.24 (-0.01) | 64 | 8.48 | 0 | 0.0 | -4 | 0.53 | 755 | 85.2 | 83.7 | 86.1 | 82.8 |
| 2023-09-01 | 12.19 (-0.04) | 0.17 (0.0) | 2.25 (0.0) | -14 | 1.39 | 0 | 0.0 | -1 | 0.1 | 1007 | 82.6 | 79.9 | 84.1 | 78.2 |
| 2023-08-25 | 12.23 (-0.48) | 0.17 (0.0) | 2.25 (-0.03) | -212 | 21.59 | 0 | 0.0 | -22 | 2.24 | 982 | 79.9 | 83.4 | 84.4 | 79.1 |
| 2023-08-18 | 12.71 (+0.39) | 0.17 (0.0) | 2.28 (-0.04) | 63 | 3.12 | 0 | 0.0 | -28 | 1.39 | 2019 | 83.4 | 87.0 | 87.0 | 79.7 |
| 2023-08-11 | 12.32 (-0.09) | 0.17 (0.0) | 2.32 (0.0) | -114 | 3.63 | 0 | 0.0 | 1 | 0.03 | 3139 | 87.0 | 100.5 | 104.0 | 83.5 |
| 2023-08-04 | 12.41 (-0.03) | 0.17 (+0.04) | 2.32 (-0.06) | -121 | 5.58 | 29 | 1.34 | -48 | 2.22 | 2167 | 99.9 | 103.0 | 107.0 | 96.4 |
| 2023-07-28 | 12.44 (+0.57) | 0.13 (0.0) | 2.38 (-0.04) | 313 | 16.62 | 0 | 0.0 | -25 | 1.33 | 1883 | 103.0 | 102.5 | 106.5 | 100.5 |
| 2023-07-21 | 11.87 (-0.87) | 0.13 (+0.02) | 2.42 (-0.06) | -669 | 9.12 | 17 | 0.23 | -43 | 0.59 | 7332 | 102.0 | 109.0 | 118.5 | 99.8 |
| 2023-07-14 | 12.74 (+1.16) | 0.11 (+0.02) | 2.48 (+0.08) | 1136 | 23.79 | 10 | 0.21 | 59 | 1.24 | 4775 | 111.5 | 112.5 | 113.0 | 106.5 |
| 2023-07-07 | 11.58 (+0.55) | 0.09 (+0.04) | 2.4 (+0.1) | 539 | 9.09 | 36 | 0.61 | 70 | 1.18 | 5927 | 112.0 | 108.0 | 114.0 | 104.5 |
| 2023-06-30 | 11.03 (+0.38) | 0.05 (+0.05) | 2.3 (-0.07) | 170 | 3.26 | 34 | 0.65 | -50 | 0.96 | 5208 | 107.0 | 105.0 | 110.0 | 99.8 |
| 2023-06-21 | 10.65 (+0.74) | 0.0 (0.0) | 2.37 (+0.07) | 591 | 6.42 | 0 | 0.0 | 49 | 0.53 | 9210 | 106.0 | 90.5 | 111.0 | 90.5 |
| 2023-06-16 | 9.91 (+0.53) | 0.0 (0.0) | 2.3 (+0.04) | 313 | 11.89 | 0 | 0.0 | 34 | 1.29 | 2633 | 91.6 | 89.9 | 92.8 | 88.3 |
| 2023-06-09 | 9.38 (-3.87) | 0.0 (0.0) | 2.26 (-0.2) | 314 | 12.43 | 0 | 0.0 | -28 | 1.11 | 2527 | 89.2 | 85.5 | 92.4 | 84.4 |
| 2023-06-02 | 13.25 (+0.06) | 0.0 (0.0) | 2.46 (0.0) | 66 | 10.91 | 0 | 0.0 | -1 | 0.17 | 605 | 84.3 | 84.1 | 87.0 | 84.1 |
| 2023-05-26 | 13.19 (+0.03) | 0.0 (0.0) | 2.46 (0.0) | 60 | 12.85 | 0 | 0.0 | 0 | 0.0 | 467 | 84.5 | 84.0 | 87.4 | 84.0 |
| 2023-05-19 | 13.16 (+0.77) | 0.0 (0.0) | 2.46 (0.0) | 477 | 38.53 | 0 | 0.0 | 3 | 0.24 | 1238 | 84.0 | 82.2 | 87.3 | 81.2 |
| 2023-05-12 | 12.39 (+0.24) | 0.0 (0.0) | 2.46 (0.0) | 69 | 12.97 | 0 | 0.0 | -2 | 0.38 | 532 | 82.0 | 83.7 | 84.1 | 80.2 |
| 2023-05-05 | 12.15 (-0.09) | 0.0 (0.0) | 2.46 (+0.01) | -16 | 4.76 | 0 | 0.0 | 5 | 1.49 | 336 | 83.5 | 85.4 | 85.6 | 82.3 |
| 2023-04-28 | 12.24 (+0.28) | 0.0 (0.0) | 2.45 (-0.01) | 334 | 35.42 | 0 | 0.0 | -2 | 0.21 | 943 | 85.1 | 79.6 | 85.8 | 79.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 11.96 (-0.28) | 0.0 (0.0) | 2.46 (+0.04) | -213 | 16.45 | 0 | 0.0 | 25 | 1.93 | 1295 | 81.8 | 88.7 | 89.1 | 81.7 |
| 2023-04-14 | 12.24 (+0.12) | 0.0 (0.0) | 2.42 (0.0) | -27 | 1.49 | 0 | 0.0 | 4 | 0.22 | 1807 | 87.5 | 87.0 | 90.6 | 85.7 |
| 2023-04-07 | 12.12 (+0.01) | 0.0 (0.0) | 2.42 (-0.09) | -13 | 2.2 | 0 | 0.0 | -68 | 11.51 | 591 | 86.8 | 87.9 | 88.7 | 86.0 |
| 2023-03-31 | 12.11 (-0.22) | 0.0 (0.0) | 2.51 (+0.04) | -282 | 9.03 | 0 | 0.0 | 27 | 0.86 | 3124 | 87.9 | 90.7 | 90.9 | 85.0 |
| 2023-03-24 | 12.33 (+0.6) | 0.0 (0.0) | 2.47 (+0.07) | 398 | 5.22 | 0 | 0.0 | 52 | 0.68 | 7618 | 89.9 | 80.4 | 95.7 | 80.4 |
| 2023-03-17 | 11.73 (+0.14) | 0.0 (0.0) | 2.4 (-0.05) | 133 | 11.53 | 0 | 0.0 | -34 | 2.95 | 1154 | 80.4 | 79.7 | 81.0 | 77.8 |
| 2023-03-10 | 11.59 (+0.05) | 0.0 (0.0) | 2.45 (+0.01) | -54 | 3.22 | 0 | 0.0 | 5 | 0.3 | 1676 | 79.3 | 80.9 | 81.0 | 76.9 |
| 2023-03-03 | 11.54 (+0.26) | 0.0 (0.0) | 2.44 (-0.08) | 99 | 10.49 | 0 | 0.0 | -55 | 5.83 | 944 | 80.4 | 80.0 | 81.0 | 78.5 |
| 2023-02-24 | 11.28 (0.0) | 0.0 (0.0) | 2.52 (+0.07) | -6 | 0.32 | 0 | 0.0 | 45 | 2.38 | 1893 | 79.2 | 80.0 | 80.9 | 78.3 |
| 2023-02-17 | 11.28 (+0.57) | 0.0 (0.0) | 2.45 (+0.11) | 286 | 10.8 | 0 | 0.0 | 77 | 2.91 | 2647 | 79.6 | 74.5 | 80.9 | 74.5 |
| 2023-02-10 | 10.71 (+0.02) | 0.0 (0.0) | 2.34 (0.0) | 6 | 0.25 | 0 | 0.0 | 5 | 0.21 | 2439 | 74.8 | 71.0 | 79.7 | 69.8 |
| 2023-02-03 | 10.69 (+0.43) | 0.0 (0.0) | 2.34 (+0.02) | 343 | 17.25 | 0 | 0.0 | 14 | 0.7 | 1988 | 70.7 | 63.5 | 73.0 | 63.5 |
| 2023-01-17 | 10.26 (+0.04) | 0.0 (0.0) | 2.32 (-0.01) | 66 | 46.48 | 0 | 0.0 | -7 | 4.93 | 142 | 63.1 | 63.1 | 63.3 | 62.6 |
| 2023-01-13 | 10.22 (+0.01) | 0.0 (0.0) | 2.33 (0.0) | 125 | 27.0 | 0 | 0.0 | -6 | 1.3 | 463 | 63.1 | 64.1 | 64.9 | 63.0 |
| 2023-01-06 | 10.21 (+0.15) | 0.0 (0.0) | 2.33 (+0.03) | 126 | 24.71 | 0 | 0.0 | 24 | 4.71 | 510 | 63.1 | 60.5 | 64.1 | 59.6 |
| 2022-12-30 | 10.06 (-0.07) | 0.0 (0.0) | 2.3 (0.0) | -13 | 3.01 | 0 | 0.0 | 0 | 0.0 | 432 | 60.5 | 62.7 | 63.9 | 60.1 |
| 2022-12-23 | 10.13 (-0.1) | 0.0 (0.0) | 2.3 (+0.02) | -66 | 12.52 | 0 | 0.0 | 16 | 3.04 | 527 | 62.9 | 64.0 | 64.3 | 61.3 |
| 2022-12-16 | 10.23 (-0.09) | 0.0 (0.0) | 2.28 (+0.02) | 5 | 0.9 | 0 | 0.0 | 15 | 2.7 | 555 | 64.0 | 63.6 | 65.8 | 63.0 |
| 2022-12-09 | 10.32 (-0.4) | 0.0 (0.0) | 2.26 (+0.01) | -221 | 32.08 | 0 | 0.0 | 3 | 0.44 | 689 | 63.7 | 66.7 | 68.1 | 63.0 |
| 2022-12-02 | 10.72 (+0.03) | 0.0 (0.0) | 2.25 (-0.01) | 43 | 8.62 | 0 | 0.0 | -4 | 0.8 | 499 | 66.8 | 63.0 | 67.5 | 63.0 |
| 2022-11-25 | 10.69 (+0.06) | 0.0 (0.0) | 2.26 (-0.02) | 45 | 8.96 | 0 | 0.0 | -14 | 2.79 | 502 | 63.6 | 63.3 | 64.6 | 61.4 |
| 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 | 10.63 (+0.24) | 0.0 (0.0) | 2.28 (0.0) | 183 | 24.76 | 0 | 0.0 | -4 | 0.54 | 739 | 64.1 | 62.0 | 65.6 | 61.8 |
| 2022-11-11 | 10.39 (0.0) | 0.0 (0.0) | 2.28 (-0.02) | 21 | 2.91 | 0 | 0.0 | -9 | 1.25 | 721 | 62.8 | 59.4 | 64.9 | 58.6 |
| 2022-11-04 | 10.39 (+0.03) | 0.0 (0.0) | 2.3 (0.0) | 26 | 5.04 | 0 | 0.0 | -2 | 0.39 | 516 | 59.4 | 55.6 | 61.5 | 55.6 |
| 2022-10-28 | 10.36 (+0.19) | 0.0 (0.0) | 2.3 (+0.01) | 132 | 17.08 | 0 | 0.0 | 4 | 0.52 | 773 | 55.0 | 56.3 | 58.0 | 54.8 |
| 2022-10-21 | 10.17 (+0.01) | 0.0 (0.0) | 2.29 (+0.01) | -10 | 1.36 | 0 | 0.0 | 8 | 1.09 | 734 | 56.2 | 60.2 | 62.1 | 56.1 |
| 2022-10-14 | 10.16 (+0.11) | 0.0 (0.0) | 2.28 (-0.03) | 105 | 13.78 | 0 | 0.0 | -16 | 2.1 | 762 | 60.9 | 65.5 | 66.2 | 59.7 |
| 2022-10-07 | 10.05 (+0.03) | 0.0 (0.0) | 2.31 (0.0) | 27 | 5.84 | 0 | 0.0 | -1 | 0.22 | 462 | 68.1 | 65.7 | 69.8 | 65.0 |
| 2022-09-30 | 10.02 (0.0) | 0.0 (0.0) | 2.31 (0.0) | 10 | 0.85 | 0 | 0.0 | 0 | 0.0 | 1180 | 65.7 | 71.4 | 71.8 | 63.2 |
| 2022-09-23 | 10.02 (-0.07) | 0.0 (0.0) | 2.31 (+0.03) | -71 | 15.14 | 0 | 0.0 | 19 | 4.05 | 469 | 72.6 | 77.1 | 77.1 | 72.5 |
| 2022-09-16 | 10.09 (+0.05) | 0.0 (0.0) | 2.28 (-0.01) | 46 | 12.23 | 0 | 0.0 | -8 | 2.13 | 376 | 77.1 | 75.9 | 78.6 | 75.4 |
| 2022-09-08 | 10.04 (-0.12) | 0.0 (0.0) | 2.29 (0.0) | -111 | 16.02 | 0 | 0.0 | -1 | 0.14 | 693 | 75.9 | 80.3 | 80.3 | 73.6 |
| 2022-09-02 | 10.16 (-0.01) | 0.0 (0.0) | 2.29 (0.0) | 105 | 16.1 | 0 | 0.0 | -1 | 0.15 | 652 | 80.0 | 78.2 | 81.2 | 78.2 |
| 2022-08-26 | 10.17 (-0.24) | 0.0 (0.0) | 2.29 (-0.01) | -191 | 17.02 | 0 | 0.0 | -5 | 0.45 | 1122 | 80.3 | 79.8 | 80.7 | 78.9 |
| 2022-08-19 | 10.41 (-0.28) | 0.0 (0.0) | 2.3 (+0.05) | -202 | 10.8 | 0 | 0.0 | 34 | 1.82 | 1871 | 79.8 | 84.3 | 85.9 | 78.0 |
| 2022-08-12 | 10.69 (+0.11) | 0.0 (0.0) | 2.25 (+0.02) | 72 | 9.9 | 0 | 0.0 | 18 | 2.48 | 727 | 83.9 | 81.1 | 83.9 | 80.8 |
| 2022-08-05 | 10.58 (+0.03) | 0.0 (0.0) | 2.23 (0.0) | 13 | 1.94 | 0 | 0.0 | -5 | 0.75 | 671 | 81.9 | 81.0 | 82.0 | 78.4 |
| 2022-07-29 | 10.55 (+0.1) | 0.0 (0.0) | 2.23 (0.0) | -16 | 2.42 | 0 | 0.0 | 0 | 0.0 | 660 | 80.9 | 82.6 | 82.9 | 79.7 |
| 2022-07-22 | 10.45 (+0.32) | 0.0 (0.0) | 2.23 (+0.03) | 141 | 13.38 | 0 | 0.0 | 22 | 2.09 | 1054 | 83.0 | 80.0 | 85.5 | 79.0 |
| 2022-07-15 | 10.13 (-0.48) | 0.0 (0.0) | 2.2 (-0.02) | -118 | 4.81 | 0 | 0.0 | -10 | 0.41 | 2455 | 79.2 | 89.4 | 89.4 | 74.5 |
| 2022-07-08 | 10.61 (+0.25) | 0.0 (0.0) | 2.22 (-0.01) | 213 | 6.63 | 0 | 0.0 | -8 | 0.25 | 3211 | 89.6 | 85.0 | 90.3 | 83.5 |
| 2022-07-01 | 10.36 (-0.43) | 0.0 (0.0) | 2.23 (-0.03) | -90 | 7.22 | 0 | 0.0 | -20 | 1.6 | 1247 | 85.0 | 91.5 | 94.3 | 84.8 |
| 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 | 10.79 (+0.24) | 0.0 (0.0) | 2.26 (+0.01) | -148 | 7.29 | 0 | 0.0 | 2 | 0.1 | 2029 | 90.6 | 99.0 | 99.0 | 89.1 |
| 2022-06-17 | 10.55 (-6.05) | 0.0 (0.0) | 2.25 (+0.02) | -152 | 10.72 | 0 | 0.0 | 19 | 1.34 | 1418 | 99.1 | 105.0 | 105.5 | 97.3 |
| 2022-06-10 | 16.6 (-0.43) | 0.0 (0.0) | 2.23 (-0.02) | 306 | 27.59 | 0 | 0.0 | -15 | 1.35 | 1109 | 107.0 | 105.5 | 109.0 | 104.0 |
| 2022-06-02 | 17.03 (-0.03) | 0.0 (0.0) | 2.25 (-0.02) | 117 | 14.25 | 0 | 0.0 | -15 | 1.83 | 821 | 105.5 | 104.5 | 107.5 | 103.5 |
| 2022-05-27 | 17.06 (-0.08) | 0.0 (0.0) | 2.27 (+0.05) | -90 | 4.19 | 0 | 0.0 | 36 | 1.68 | 2149 | 103.0 | 109.0 | 109.0 | 100.5 |
| 2022-05-20 | 17.14 (-0.78) | 0.0 (0.0) | 2.22 (-0.08) | -108 | 6.21 | 0 | 0.0 | -54 | 3.11 | 1739 | 108.0 | 113.5 | 114.5 | 108.0 |
| 2022-05-13 | 17.92 (+0.83) | 0.0 (0.0) | 2.3 (+0.01) | 587 | 30.16 | 0 | 0.0 | 3 | 0.15 | 1946 | 115.0 | 113.5 | 116.0 | 109.0 |
| 2022-05-06 | 17.09 (+0.13) | 0.0 (0.0) | 2.29 (+0.03) | 183 | 13.85 | 0 | 0.0 | 22 | 1.67 | 1321 | 114.0 | 111.5 | 116.5 | 110.0 |
| 2022-04-29 | 16.96 (+0.32) | 0.0 (0.0) | 2.26 (-0.02) | 273 | 12.4 | 0 | 0.0 | -10 | 0.45 | 2202 | 110.5 | 111.0 | 115.0 | 105.0 |
| 2022-04-22 | 16.64 (+0.08) | 0.0 (0.0) | 2.28 (-0.09) | 53 | 1.99 | 0 | 0.0 | -63 | 2.36 | 2668 | 113.0 | 117.0 | 118.5 | 113.0 |
| 2022-04-15 | 16.56 (-0.27) | 0.0 (0.0) | 2.37 (+0.09) | -246 | 3.7 | 0 | 0.0 | 60 | 0.9 | 6640 | 116.0 | 121.5 | 121.5 | 111.5 |
| 2022-04-08 | 16.83 (+0.31) | 0.0 (0.0) | 2.28 (+0.02) | 264 | 4.11 | 0 | 0.0 | 17 | 0.26 | 6417 | 117.5 | 115.5 | 122.5 | 114.0 |
| 2022-04-01 | 16.52 (-0.28) | 0.0 (0.0) | 2.26 (+0.01) | -261 | 2.55 | 0 | 0.0 | 7 | 0.07 | 10225 | 116.5 | 101.5 | 116.5 | 100.0 |
| 2022-03-25 | 16.8 (-0.47) | 0.0 (0.0) | 2.25 (+0.01) | -363 | 14.4 | 0 | 0.0 | 7 | 0.28 | 2520 | 103.0 | 98.5 | 108.0 | 97.2 |
| 2022-03-18 | 17.27 (-0.07) | 0.0 (0.0) | 2.24 (0.0) | 35 | 3.4 | 0 | 0.0 | -2 | 0.19 | 1029 | 96.6 | 96.5 | 97.5 | 93.0 |
| 2022-03-11 | 17.34 (+0.08) | 0.0 (0.0) | 2.24 (-0.04) | 65 | 3.34 | 0 | 0.0 | -26 | 1.34 | 1946 | 95.5 | 104.5 | 104.5 | 93.7 |
| 2022-03-04 | 17.26 (+0.01) | 0.0 (0.0) | 2.28 (-0.01) | 18 | 3.54 | 0 | 0.0 | -9 | 1.77 | 509 | 104.5 | 105.5 | 107.0 | 104.5 |
| 2022-02-25 | 17.25 (-0.19) | 0.0 (0.0) | 2.29 (-0.02) | -168 | 13.33 | 0 | 0.0 | -18 | 1.43 | 1260 | 104.5 | 112.5 | 113.0 | 104.0 |
| 2022-02-18 | 17.44 (-0.09) | 0.0 (0.0) | 2.31 (-0.01) | 169 | 13.91 | 0 | 0.0 | 0 | 0.0 | 1215 | 113.0 | 111.0 | 116.0 | 107.0 |
| 2022-02-11 | 17.53 (-0.1) | 0.0 (0.0) | 2.32 (0.0) | -55 | 6.32 | 0 | 0.0 | 0 | 0.0 | 870 | 111.0 | 109.0 | 115.0 | 109.0 |
| 2022-01-26 | 17.63 (-0.34) | 0.0 (0.0) | 2.32 (-0.01) | -21 | 4.02 | 0 | 0.0 | -6 | 1.15 | 522 | 109.0 | 111.5 | 111.5 | 108.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 17.97 (+0.14) | 0.0 (0.0) | 2.33 (0.0) | 93 | 10.84 | 0 | 0.0 | -3 | 0.35 | 858 | 112.0 | 111.5 | 114.5 | 111.0 |
| 2022-01-14 | 17.83 (+0.08) | 0.0 (0.0) | 2.33 (0.0) | 26 | 3.18 | 0 | 0.0 | 5 | 0.61 | 817 | 111.0 | 113.0 | 113.5 | 110.5 |
| 2022-01-07 | 17.75 (+0.02) | 0.0 (0.0) | 2.33 (-0.1) | -160 | 2.96 | 0 | 0.0 | -70 | 1.29 | 5414 | 112.0 | 118.0 | 118.0 | 111.0 |
| 2021-12-30 | 17.73 (-0.03) | 0.0 (0.0) | 2.43 (0.0) | -41 | 4.7 | 0 | 0.0 | -7 | 0.8 | 872 | 116.0 | 117.0 | 117.0 | 114.5 |
| 2021-12-24 | 17.76 (-1.1) | 0.0 (0.0) | 2.43 (+0.13) | -538 | 6.56 | 0 | 0.0 | 93 | 1.13 | 8203 | 116.5 | 110.0 | 124.5 | 109.5 |
| 2021-12-17 | 18.86 (+0.31) | 0.0 (0.0) | 2.3 (+0.03) | -8 | 0.95 | 0 | 0.0 | -10 | 1.19 | 841 | 110.5 | 112.0 | 112.5 | 109.0 |
| 2021-12-10 | 18.55 (-0.21) | 0.0 (0.0) | 2.27 (-0.02) | 27 | 3.11 | 0 | 0.0 | -16 | 1.85 | 867 | 112.0 | 112.0 | 112.0 | 109.5 |
| 2021-12-03 | 18.76 (-0.17) | 0.0 (0.0) | 2.29 (-0.01) | -188 | 7.53 | 0 | 0.0 | -5 | 0.2 | 2498 | 112.5 | 110.0 | 113.0 | 108.5 |
| 2021-11-26 | 18.93 (-0.55) | 0.0 (0.0) | 2.3 (0.0) | -484 | 34.18 | 0 | 0.0 | -6 | 0.42 | 1416 | 112.0 | 115.0 | 116.5 | 111.0 |
| 2021-11-19 | 19.48 (-0.4) | 0.0 (0.0) | 2.3 (+0.01) | -378 | 18.5 | 0 | 0.0 | 12 | 0.59 | 2043 | 115.5 | 115.0 | 119.0 | 114.0 |
| 2021-11-12 | 19.88 (-0.29) | 0.0 (0.0) | 2.29 (+0.01) | -207 | 10.25 | 0 | 0.0 | 6 | 0.3 | 2020 | 114.0 | 121.5 | 123.5 | 113.0 |
| 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 | 9.91 (+0.27) | 0.15 (0.0) | 3.39 (-0.17) | -405 | 4.28 | 6 | 0.06 | -152 | 1.61 | 9457 | 99.2 | 118.0 | 121.5 | 98.6 |
| 2026-06-30 | 9.64 (-11.78) | 0.15 (+0.04) | 3.56 (-0.17) | -2885 | 7.46 | 32 | 0.08 | -163 | 0.42 | 38691 | 117.5 | 126.0 | 135.0 | 104.5 |
| 2026-05-29 | 21.42 (+4.07) | 0.11 (+0.08) | 3.73 (+0.12) | 2515 | 3.37 | 74 | 0.1 | 113 | 0.15 | 74587 | 125.0 | 124.5 | 160.5 | 122.0 |
| 2026-04-30 | 17.35 (+0.43) | 0.03 (-0.01) | 3.61 (+0.38) | -837 | 1.42 | -10 | 0.02 | 347 | 0.59 | 58861 | 122.0 | 101.0 | 144.5 | 99.4 |
| 2026-03-31 | 16.92 (+1.61) | 0.04 (-0.07) | 3.23 (-0.26) | 202 | 1.01 | -56 | 0.28 | -241 | 1.2 | 20055 | 97.8 | 115.0 | 120.5 | 95.7 |
| 2026-02-26 | 15.31 (+1.81) | 0.11 (0.0) | 3.49 (+0.12) | 921 | 4.69 | -3 | 0.02 | 108 | 0.55 | 19645 | 120.0 | 113.0 | 124.5 | 105.5 |
| 2026-01-30 | 13.5 (-0.05) | 0.11 (+0.05) | 3.37 (-0.07) | -1022 | 4.15 | 46 | 0.19 | -62 | 0.25 | 24606 | 113.5 | 120.5 | 123.0 | 111.0 |
| 2025-12-31 | 13.55 (-0.34) | 0.06 (0.0) | 3.44 (+0.03) | -1760 | 5.38 | -5 | 0.02 | 26 | 0.08 | 32738 | 120.5 | 129.5 | 135.5 | 120.0 |
| 2025-11-28 | 13.89 (+0.85) | 0.06 (-0.01) | 3.41 (-0.11) | -329 | 0.73 | -5 | 0.01 | -101 | 0.22 | 45038 | 130.5 | 137.0 | 139.5 | 118.0 |
| 2025-10-31 | 13.04 (+2.22) | 0.07 (-0.01) | 3.52 (+0.79) | -112 | 0.09 | -6 | 0.0 | 726 | 0.59 | 123074 | 137.5 | 127.0 | 157.0 | 115.5 |
| 2025-09-30 | 10.82 (-0.08) | 0.08 (-0.01) | 2.73 (+0.01) | -122 | 0.53 | -14 | 0.06 | 12 | 0.05 | 23184 | 127.5 | 129.0 | 131.0 | 116.0 |
| 2025-08-29 | 10.9 (+1.04) | 0.09 (+0.07) | 2.72 (-0.1) | 459 | 0.8 | 67 | 0.12 | -100 | 0.17 | 57341 | 128.0 | 130.0 | 142.0 | 120.5 |
| 2025-07-31 | 9.86 (+1.6) | 0.02 (-0.01) | 2.82 (+0.22) | 417 | 0.29 | -8 | 0.01 | 204 | 0.14 | 142422 | 134.0 | 119.0 | 147.5 | 116.5 |
| 2025-06-30 | 8.26 (-2.48) | 0.03 (0.0) | 2.6 (+0.35) | -4195 | 2.8 | 0 | 0.0 | 320 | 0.21 | 149604 | 118.5 | 93.9 | 137.5 | 91.6 |
| 2025-05-29 | 10.74 (-3.17) | 0.03 (-0.09) | 2.25 (+0.02) | -2835 | 6.94 | -91 | 0.22 | 19 | 0.05 | 40850 | 94.6 | 97.6 | 109.5 | 90.7 |
| 2025-04-30 | 13.91 (+1.13) | 0.12 (0.0) | 2.23 (+0.04) | 1672 | 9.52 | 0 | 0.0 | 33 | 0.19 | 17571 | 97.3 | 108.0 | 112.5 | 81.2 |
| 2025-03-31 | 12.78 (+1.78) | 0.12 (0.0) | 2.19 (0.0) | 3279 | 12.98 | 2 | 0.01 | 2 | 0.01 | 25264 | 106.0 | 138.0 | 140.0 | 105.0 |
| 2025-02-27 | 11.0 (-2.02) | 0.12 (0.0) | 2.19 (+0.07) | -2787 | 10.29 | -1 | 0.0 | 67 | 0.25 | 27072 | 141.0 | 148.5 | 166.5 | 141.0 |
| 2025-01-22 | 13.02 (+0.38) | 0.12 (-0.01) | 2.12 (-0.04) | 558 | 3.78 | -4 | 0.03 | -38 | 0.26 | 14776 | 154.5 | 177.0 | 177.0 | 146.0 |
| 2024-12-31 | 12.64 (-2.47) | 0.13 (-0.01) | 2.16 (-0.02) | -3001 | 4.39 | -9 | 0.01 | 47 | 0.07 | 68333 | 176.5 | 181.0 | 212.5 | 174.0 |
| 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 | 15.11 (+2.85) | 0.14 (+0.04) | 2.18 (-0.06) | 2402 | 11.63 | 40 | 0.19 | -55 | 0.27 | 20645 | 179.0 | 186.0 | 198.0 | 169.0 |
| 2024-10-30 | 12.26 (-0.75) | 0.1 (-0.8) | 2.24 (-0.34) | -1141 | 3.27 | -705 | 2.02 | -298 | 0.85 | 34881 | 191.5 | 211.0 | 230.0 | 190.5 |
| 2024-09-30 | 13.01 (+0.74) | 0.9 (-0.22) | 2.58 (+0.09) | 661 | 1.67 | -201 | 0.51 | 82 | 0.21 | 39667 | 210.0 | 245.0 | 247.0 | 199.5 |
| 2024-08-30 | 12.27 (+0.3) | 1.12 (-0.05) | 2.49 (-0.59) | 2384 | 2.01 | 121 | 0.1 | -92 | 0.08 | 118532 | 243.0 | 250.0 | 269.0 | 189.0 |
| 2024-07-31 | 11.97 (+1.47) | 1.17 (+0.49) | 3.08 (+0.06) | 1253 | 0.7 | 440 | 0.24 | 48 | 0.03 | 180279 | 240.5 | 247.5 | 310.0 | 235.0 |
| 2024-06-28 | 10.5 (-0.38) | 0.68 (+0.01) | 3.02 (+0.06) | 32 | 0.04 | 12 | 0.02 | 41 | 0.06 | 72087 | 249.5 | 256.0 | 279.0 | 241.0 |
| 2024-05-31 | 10.88 (+0.46) | 0.67 (0.0) | 2.96 (-0.03) | -1319 | 1.24 | 0 | 0.0 | -20 | 0.02 | 106325 | 258.0 | 241.5 | 273.0 | 212.0 |
| 2024-04-30 | 10.42 (-1.79) | 0.67 (0.0) | 2.99 (+0.1) | -1591 | 1.0 | 0 | 0.0 | 76 | 0.05 | 158804 | 247.0 | 283.0 | 310.5 | 236.0 |
| 2024-03-29 | 12.21 (-0.84) | 0.67 (+0.11) | 2.89 (-0.42) | 129 | 0.06 | 77 | 0.03 | -317 | 0.14 | 223129 | 272.5 | 340.0 | 347.5 | 223.0 |
| 2024-02-29 | 13.05 (+3.36) | 0.56 (-0.29) | 3.31 (+0.11) | 2745 | 3.9 | -216 | 0.31 | 85 | 0.12 | 70332 | 336.0 | 266.0 | 338.0 | 251.5 |
| 2024-01-31 | 9.69 (-1.54) | 0.85 (-0.05) | 3.2 (+0.78) | -1309 | 0.32 | -134 | 0.03 | 574 | 0.14 | 404231 | 272.0 | 120.5 | 272.5 | 118.0 |
| 2023-12-29 | 11.23 (+0.67) | 0.9 (+0.9) | 2.42 (-0.02) | -180 | 0.14 | 667 | 0.51 | -13 | 0.01 | 130100 | 119.5 | 110.0 | 135.5 | 105.0 |
| 2023-11-30 | 10.56 (-0.14) | 0.0 (0.0) | 2.44 (+0.2) | -390 | 0.85 | 0 | 0.0 | 150 | 0.33 | 45669 | 109.0 | 87.5 | 117.5 | 82.2 |
| 2023-10-31 | 10.7 (-1.33) | 0.0 (-0.17) | 2.24 (+0.01) | -1048 | 13.31 | -155 | 1.97 | 8 | 0.1 | 7872 | 86.3 | 83.4 | 92.9 | 78.8 |
| 2023-09-28 | 12.03 (-0.23) | 0.17 (0.0) | 2.23 (-0.02) | -152 | 5.44 | 0 | 0.0 | -13 | 0.47 | 2795 | 83.4 | 81.7 | 88.8 | 81.7 |
| 2023-08-31 | 12.26 (-0.07) | 0.17 (+0.02) | 2.25 (-0.13) | -263 | 2.99 | 13 | 0.15 | -97 | 1.1 | 8791 | 82.0 | 103.0 | 107.0 | 78.2 |
| 2023-07-31 | 12.33 (+1.3) | 0.15 (+0.1) | 2.38 (+0.08) | 1221 | 6.03 | 79 | 0.39 | 59 | 0.29 | 20252 | 103.0 | 108.0 | 118.5 | 99.8 |
| 2023-06-30 | 11.03 (-2.25) | 0.05 (+0.05) | 2.3 (-0.16) | 1370 | 6.91 | 34 | 0.17 | 2 | 0.01 | 19834 | 107.0 | 86.3 | 111.0 | 84.2 |
| 2023-05-31 | 13.28 (+1.04) | 0.0 (0.0) | 2.46 (+0.01) | 674 | 23.05 | 0 | 0.0 | 8 | 0.27 | 2924 | 85.6 | 85.4 | 87.4 | 80.2 |
| 2023-04-28 | 12.24 (+0.13) | 0.0 (0.0) | 2.45 (-0.06) | 81 | 1.75 | 0 | 0.0 | -41 | 0.88 | 4637 | 85.1 | 87.9 | 90.6 | 79.6 |
| 2023-03-31 | 12.11 (+0.83) | 0.0 (0.0) | 2.51 (-0.01) | 294 | 2.03 | 0 | 0.0 | -5 | 0.03 | 14518 | 87.9 | 80.0 | 95.7 | 76.9 |
| 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 | 11.28 (+0.71) | 0.0 (0.0) | 2.52 (+0.2) | 415 | 4.86 | 0 | 0.0 | 138 | 1.62 | 8543 | 79.2 | 66.0 | 80.9 | 66.0 |
| 2023-01-31 | 10.57 (+0.51) | 0.0 (0.0) | 2.32 (+0.02) | 531 | 34.41 | 0 | 0.0 | 14 | 0.91 | 1543 | 65.5 | 60.5 | 66.0 | 59.6 |
| 2022-12-30 | 10.06 (-0.63) | 0.0 (0.0) | 2.3 (+0.04) | -278 | 11.2 | 0 | 0.0 | 26 | 1.05 | 2483 | 60.5 | 66.4 | 68.1 | 60.1 |
| 2022-11-30 | 10.69 (+0.32) | 0.0 (0.0) | 2.26 (-0.04) | 288 | 10.86 | 0 | 0.0 | -25 | 0.94 | 2652 | 65.1 | 57.7 | 66.0 | 57.0 |
| 2022-10-31 | 10.37 (+0.35) | 0.0 (0.0) | 2.3 (-0.01) | 267 | 9.6 | 0 | 0.0 | -5 | 0.18 | 2780 | 56.1 | 65.7 | 69.8 | 54.8 |
| 2022-09-30 | 10.02 (-0.11) | 0.0 (0.0) | 2.31 (+0.02) | -76 | 2.59 | 0 | 0.0 | 10 | 0.34 | 2934 | 65.7 | 80.6 | 81.2 | 63.2 |
| 2022-08-31 | 10.13 (-0.42) | 0.0 (0.0) | 2.29 (+0.06) | -253 | 5.24 | 0 | 0.0 | 41 | 0.85 | 4831 | 80.6 | 81.0 | 85.9 | 78.0 |
| 2022-07-29 | 10.55 (+0.04) | 0.0 (0.0) | 2.23 (-0.01) | 206 | 2.61 | 0 | 0.0 | -3 | 0.04 | 7906 | 80.9 | 90.0 | 90.3 | 74.5 |
| 2022-06-30 | 10.51 (-6.63) | 0.0 (0.0) | 2.24 (-0.03) | -10 | 0.18 | 0 | 0.0 | -18 | 0.32 | 5661 | 90.0 | 106.5 | 109.0 | 89.1 |
| 2022-05-31 | 17.14 (+0.18) | 0.0 (0.0) | 2.27 (+0.01) | 629 | 8.28 | 0 | 0.0 | 3 | 0.04 | 7595 | 106.0 | 111.5 | 116.5 | 100.5 |
| 2022-04-29 | 16.96 (+0.43) | 0.0 (0.0) | 2.26 (-0.02) | 308 | 1.19 | 0 | 0.0 | -15 | 0.06 | 25849 | 110.5 | 112.0 | 122.5 | 105.0 |
| 2022-03-31 | 16.53 (-0.72) | 0.0 (0.0) | 2.28 (-0.01) | -470 | 5.66 | 0 | 0.0 | -4 | 0.05 | 8310 | 112.0 | 105.5 | 112.0 | 93.0 |
| 2022-02-25 | 17.25 (-0.38) | 0.0 (0.0) | 2.29 (-0.03) | -54 | 1.61 | 0 | 0.0 | -18 | 0.54 | 3347 | 104.5 | 109.0 | 116.0 | 104.0 |
| 2022-01-26 | 17.63 (-0.1) | 0.0 (0.0) | 2.32 (-0.11) | -62 | 0.81 | 0 | 0.0 | -74 | 0.97 | 7612 | 109.0 | 118.0 | 118.0 | 108.0 |
| 2021-12-30 | 17.73 (-1.01) | 0.0 (0.0) | 2.43 (+0.13) | -536 | 4.73 | 0 | 0.0 | 49 | 0.43 | 11342 | 116.0 | 109.5 | 124.5 | 109.0 |
| 2021-11-30 | 18.74 (-1.42) | 0.0 (0.0) | 2.3 (+0.01) | -1499 | 15.85 | 0 | 0.0 | 8 | 0.08 | 9459 | 109.5 | 130.0 | 133.0 | 108.5 |
| 2021-10-29 | 20.16 (-0.53) | 0.0 (0.0) | 2.29 (+0.03) | 258 | 3.2 | 0 | 0.0 | 27 | 0.33 | 8065 | 132.5 | 119.0 | 135.0 | 110.0 |
| 2021-09-30 | 20.69 (+0.12) | 0.0 (0.0) | 2.26 (+0.05) | 572 | 8.87 | 0 | 0.0 | 31 | 0.48 | 6449 | 119.0 | 118.5 | 126.5 | 110.5 |
| 2021-08-31 | 20.57 () | 0.0 () | 2.21 () | -214 | 1.3 | 0 | 0.0 | -70 | 0.42 | 16471 | 119.5 | 145.5 | 146.0 | 107.0 |