- 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 | 20.22 (-0.08) | 3.13 (+0.05) | 1.0 (+0.01) | -111 | 11.65 | 74 | 7.76 | 10 | 1.05 | 953 | 454.5 | 473.0 | 473.0 | 454.5 |
| 2026-07-16 | 20.3 (-0.09) | 3.08 (0.0) | 0.99 (-0.01) | -131 | 22.9 | 10 | 1.75 | -19 | 3.32 | 572 | 505.0 | 514.0 | 530.0 | 505.0 |
| 2026-07-15 | 20.39 (+0.14) | 3.08 (+0.01) | 1.0 (+0.02) | 206 | 20.96 | 13 | 1.32 | 33 | 3.36 | 983 | 532.0 | 500.0 | 532.0 | 499.0 |
| 2026-07-14 | 20.25 (+0.09) | 3.07 (+0.01) | 0.98 (+0.09) | 137 | 12.47 | 10 | 0.91 | 124 | 11.28 | 1099 | 487.5 | 508.0 | 508.0 | 460.5 |
| 2026-07-13 | 20.16 (-0.02) | 3.06 (0.0) | 0.89 (+0.05) | 42 | 6.11 | 0 | 0.0 | 87 | 12.66 | 687 | 508.0 | 528.0 | 528.0 | 499.0 |
| 2026-07-09 | 20.18 (+0.04) | 3.06 (0.0) | 0.84 (+0.03) | 68 | 13.93 | 0 | 0.0 | 36 | 7.38 | 488 | 521.0 | 534.0 | 534.0 | 508.0 |
| 2026-07-08 | 20.14 (+0.16) | 3.06 (0.0) | 0.81 (-0.01) | 619 | 48.1 | 0 | 0.0 | -11 | 0.85 | 1287 | 518.0 | 506.0 | 520.0 | 500.0 |
| 2026-07-07 | 19.98 (+0.19) | 3.06 (0.0) | 0.82 (-0.02) | 282 | 18.8 | 0 | 0.0 | -31 | 2.07 | 1500 | 498.0 | 530.0 | 530.0 | 483.0 |
| 2026-07-06 | 19.79 (-0.13) | 3.06 (-0.01) | 0.84 (+0.01) | -100 | 14.27 | -11 | 1.57 | 13 | 1.85 | 701 | 530.0 | 569.0 | 569.0 | 530.0 |
| 2026-07-03 | 19.92 (+0.04) | 3.07 (-0.33) | 0.83 (+0.21) | 160 | 9.98 | -487 | 30.36 | 304 | 18.95 | 1604 | 558.0 | 529.0 | 558.0 | 520.0 |
| 2026-07-02 | 19.88 (-0.58) | 3.4 (+0.05) | 0.62 (-0.12) | -794 | 7.69 | 83 | 0.8 | -174 | 1.68 | 10328 | 544.0 | 548.0 | 584.0 | 531.0 |
| 2026-07-01 | 20.46 (+0.26) | 3.35 (+0.35) | 0.74 (-0.11) | 338 | 2.51 | 506 | 3.76 | -161 | 1.2 | 13463 | 561.0 | 591.0 | 623.0 | 556.0 |
| 2026-06-30 | 20.2 (+0.12) | 3.0 (0.0) | 0.85 (+0.02) | 177 | 8.93 | 0 | 0.0 | 33 | 1.66 | 1983 | 574.0 | 542.0 | 574.0 | 542.0 |
| 2026-06-29 | 20.08 (-0.21) | 3.0 (0.0) | 0.83 (+0.06) | -317 | 19.13 | 0 | 0.0 | 85 | 5.13 | 1657 | 522.0 | 545.0 | 545.0 | 515.0 |
| 2026-06-26 | 20.29 (+0.27) | 3.0 (0.0) | 0.77 (-0.01) | 403 | 19.12 | 1 | 0.05 | -19 | 0.9 | 2108 | 535.0 | 550.0 | 553.0 | 511.0 |
| 2026-06-25 | 20.02 (+0.01) | 3.0 (0.0) | 0.78 (-0.01) | 8 | 0.87 | 0 | 0.0 | -14 | 1.53 | 918 | 557.0 | 570.0 | 570.0 | 550.0 |
| 2026-06-24 | 20.01 (+0.02) | 3.0 (-0.12) | 0.79 (+0.03) | 72 | 4.41 | -180 | 11.02 | 55 | 3.37 | 1634 | 570.0 | 555.0 | 571.0 | 539.0 |
| 2026-06-23 | 19.99 (+0.23) | 3.12 (0.0) | 0.76 (+0.05) | 483 | 33.31 | 0 | 0.0 | 72 | 4.97 | 1450 | 567.0 | 581.0 | 581.0 | 559.0 |
| 2026-06-22 | 19.76 (+1.0) | 3.12 (0.0) | 0.71 (+0.09) | 1459 | 57.9 | 0 | 0.0 | 122 | 4.84 | 2520 | 581.0 | 551.0 | 581.0 | 551.0 |
| 2026-06-18 | 18.76 (+0.21) | 3.12 (0.0) | 0.62 (+0.01) | 234 | 19.7 | 0 | 0.0 | 19 | 1.6 | 1188 | 543.0 | 554.0 | 554.0 | 531.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 18.55 (+0.55) | 3.12 (0.0) | 0.61 (+0.1) | 955 | 39.25 | 0 | 0.0 | 136 | 5.59 | 2433 | 542.0 | 524.0 | 550.0 | 524.0 |
| 2026-06-16 | 18.0 (+0.45) | 3.12 (-0.07) | 0.51 (+0.17) | 604 | 29.71 | -100 | 4.92 | 250 | 12.3 | 2033 | 518.0 | 495.0 | 523.0 | 495.0 |
| 2026-06-15 | 17.55 (-2.23) | 3.19 (-0.25) | 0.34 (-0.12) | -3477 | 23.41 | -357 | 2.4 | -169 | 1.14 | 14855 | 506.0 | 528.0 | 529.0 | 503.0 |
| 2026-06-12 | 19.78 (-4.07) | 3.44 (+0.49) | 0.46 (+0.05) | -6288 | 23.32 | 707 | 2.62 | 77 | 0.29 | 26962 | 522.0 | 608.0 | 627.0 | 522.0 |
| 2026-06-11 | 23.85 (-0.08) | 2.95 (+0.51) | 0.41 (-0.13) | -325 | 1.14 | 732 | 2.57 | -195 | 0.69 | 28431 | 570.0 | 529.0 | 581.0 | 501.0 |
| 2026-06-10 | 23.93 (+2.08) | 2.44 (+0.16) | 0.54 (-0.16) | 3241 | 17.78 | 242 | 1.33 | -225 | 1.23 | 18225 | 556.0 | 519.0 | 556.0 | 517.0 |
| 2026-06-09 | 21.85 (-0.27) | 2.28 (+0.05) | 0.7 (+0.2) | -397 | 4.1 | 60 | 0.62 | 278 | 2.87 | 9684 | 506.0 | 500.0 | 506.0 | 470.0 |
| 2026-06-08 | 22.12 (+0.26) | 2.23 (+0.07) | 0.5 (-0.04) | 369 | 19.01 | 105 | 5.41 | -47 | 2.42 | 1941 | 460.0 | 412.5 | 460.0 | 412.5 |
| 2026-06-05 | 21.86 (+0.25) | 2.16 (0.0) | 0.54 (-0.02) | 379 | 38.99 | 0 | 0.0 | -39 | 4.01 | 972 | 458.0 | 430.0 | 458.0 | 415.0 |
| 2026-06-04 | 21.61 (-0.22) | 2.16 (0.0) | 0.56 (0.0) | -321 | 34.15 | 4 | 0.43 | 1 | 0.11 | 940 | 441.0 | 460.0 | 460.0 | 438.5 |
| 2026-06-03 | 21.83 (+0.47) | 2.16 (0.0) | 0.56 (+0.02) | 687 | 48.62 | -5 | 0.35 | 31 | 2.19 | 1413 | 470.0 | 461.5 | 470.0 | 458.0 |
| 2026-06-02 | 21.36 (+0.02) | 2.16 (0.0) | 0.54 (+0.04) | 35 | 3.6 | 3 | 0.31 | 64 | 6.58 | 973 | 445.0 | 476.5 | 476.5 | 440.0 |
| 2026-06-01 | 21.34 (+0.21) | 2.16 (+0.07) | 0.5 (+0.04) | 309 | 17.17 | 100 | 5.56 | 59 | 3.28 | 1800 | 464.0 | 466.0 | 475.0 | 463.5 |
| 2026-05-29 | 21.13 (+0.67) | 2.09 (-0.33) | 0.46 (0.0) | 1021 | 53.62 | -480 | 25.21 | -5 | 0.26 | 1904 | 450.0 | 438.0 | 450.0 | 438.0 |
| 2026-05-28 | 20.46 (+0.16) | 2.42 (0.0) | 0.46 (-0.01) | 226 | 15.95 | 0 | 0.0 | -18 | 1.27 | 1417 | 418.0 | 442.5 | 453.0 | 418.0 |
| 2026-05-27 | 20.3 (-0.48) | 2.42 (0.0) | 0.47 (+0.05) | -327 | 24.26 | 0 | 0.0 | 81 | 6.01 | 1348 | 436.0 | 468.0 | 468.0 | 436.0 |
| 2026-05-26 | 20.78 (+0.6) | 2.42 (0.0) | 0.42 (+0.01) | 779 | 27.49 | 0 | 0.0 | 14 | 0.49 | 2834 | 464.5 | 440.0 | 464.5 | 425.0 |
| 2026-05-25 | 20.18 (+1.62) | 2.42 (+0.51) | 0.41 (-0.17) | 2561 | 28.26 | 738 | 8.14 | -250 | 2.76 | 9062 | 464.0 | 445.0 | 464.0 | 441.0 |
| 2026-05-22 | 18.56 (+0.47) | 1.91 (+0.09) | 0.58 (+0.18) | 834 | 13.86 | 140 | 2.33 | 264 | 4.39 | 6017 | 422.0 | 396.5 | 422.0 | 396.0 |
| 2026-05-21 | 18.09 (-0.87) | 1.82 (-0.03) | 0.4 (+0.02) | -715 | 7.09 | -47 | 0.47 | 28 | 0.28 | 10079 | 384.0 | 378.5 | 389.0 | 372.5 |
| 2026-05-20 | 18.96 (+0.82) | 1.85 (-0.64) | 0.38 (-0.06) | 1097 | 6.76 | -929 | 5.72 | -82 | 0.51 | 16228 | 361.0 | 390.0 | 399.5 | 353.0 |
| 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 | 18.14 (+0.69) | 2.49 (-0.27) | 0.44 (-0.05) | 826 | 4.87 | -389 | 2.29 | -83 | 0.49 | 16978 | 392.0 | 408.0 | 410.0 | 368.0 |
| 2026-05-18 | 17.45 (-0.1) | 2.76 (+0.02) | 0.49 (0.0) | -159 | 1.34 | 24 | 0.2 | -2 | 0.02 | 11886 | 400.5 | 418.0 | 419.0 | 397.5 |
| 2026-05-15 | 17.55 (-1.78) | 2.74 (-0.2) | 0.49 (-0.3) | -2128 | 20.22 | -289 | 2.75 | -436 | 4.14 | 10524 | 441.5 | 470.0 | 472.5 | 441.5 |
| 2026-05-14 | 19.33 (+0.77) | 2.94 (0.0) | 0.79 (+0.16) | 1155 | 18.58 | -2 | 0.03 | 242 | 3.89 | 6217 | 490.5 | 490.0 | 490.5 | 480.5 |
| 2026-05-13 | 18.56 (-0.67) | 2.94 (-0.23) | 0.63 (-0.14) | -1104 | 4.48 | -333 | 1.35 | -206 | 0.84 | 24638 | 446.0 | 461.5 | 497.0 | 446.0 |
| 2026-05-12 | 19.23 (+0.68) | 3.17 (-0.26) | 0.77 (-0.02) | 920 | 10.53 | -382 | 4.37 | -31 | 0.35 | 8738 | 471.5 | 470.0 | 471.5 | 460.5 |
| 2026-05-11 | 18.55 (+0.02) | 3.43 (-0.01) | 0.79 (+0.01) | 6 | 0.3 | 0 | 0.0 | 9 | 0.44 | 2029 | 429.0 | 401.0 | 429.0 | 393.0 |
| 2026-05-08 | 18.53 (-0.12) | 3.44 (-0.04) | 0.78 (0.0) | -145 | 15.1 | -59 | 6.15 | 6 | 0.62 | 960 | 401.0 | 424.0 | 424.0 | 400.0 |
| 2026-05-07 | 18.65 (-0.04) | 3.48 (-0.01) | 0.78 (+0.02) | -48 | 8.15 | -16 | 2.72 | 24 | 4.07 | 589 | 425.5 | 428.0 | 428.0 | 420.0 |
| 2026-05-06 | 18.69 (-0.01) | 3.49 (-0.02) | 0.76 (-0.02) | 23 | 2.75 | -40 | 4.78 | -20 | 2.39 | 837 | 424.0 | 430.0 | 433.0 | 402.0 |
| 2026-05-05 | 18.7 (-0.05) | 3.51 (-0.1) | 0.78 (0.0) | 53 | 6.45 | -145 | 17.64 | -2 | 0.24 | 822 | 426.5 | 440.0 | 440.0 | 420.0 |
| 2026-05-04 | 18.75 (+0.12) | 3.61 (0.0) | 0.78 (+0.02) | 173 | 16.65 | 0 | 0.0 | 19 | 1.83 | 1039 | 425.0 | 416.0 | 425.0 | 405.0 |
| 2026-04-30 | 18.63 (+0.38) | 3.61 (-0.3) | 0.76 (+0.02) | 550 | 30.1 | -425 | 23.26 | 41 | 2.24 | 1827 | 402.5 | 391.0 | 409.0 | 390.0 |
| 2026-04-29 | 18.25 (+0.11) | 3.91 (-0.27) | 0.74 (+0.08) | 174 | 10.09 | -396 | 22.97 | 111 | 6.44 | 1724 | 383.0 | 378.0 | 398.0 | 378.0 |
| 2026-04-28 | 18.14 (-0.08) | 4.18 (-0.17) | 0.66 (+0.16) | -105 | 4.18 | -252 | 10.03 | 238 | 9.47 | 2513 | 399.5 | 404.0 | 404.0 | 378.0 |
| 2026-04-27 | 18.22 (+0.46) | 4.35 (-0.06) | 0.5 (-0.07) | 681 | 27.08 | -83 | 3.3 | -106 | 4.21 | 2515 | 406.0 | 435.0 | 435.0 | 406.0 |
| 2026-04-24 | 17.76 (-0.25) | 4.41 (-0.18) | 0.57 (+0.03) | -370 | 7.36 | -259 | 5.15 | 43 | 0.86 | 5026 | 451.0 | 490.0 | 490.0 | 448.5 |
| 2026-04-23 | 18.01 (+0.38) | 4.59 (-0.08) | 0.54 (-0.02) | 653 | 10.73 | -114 | 1.87 | -24 | 0.39 | 6086 | 471.5 | 468.0 | 488.0 | 438.0 |
| 2026-04-22 | 17.63 (+0.12) | 4.67 (-0.05) | 0.56 (-0.01) | 171 | 4.23 | -79 | 1.95 | -12 | 0.3 | 4042 | 445.5 | 424.5 | 445.5 | 424.0 |
| 2026-04-21 | 17.51 (+0.09) | 4.72 (+0.01) | 0.57 (-0.05) | 151 | 3.16 | 17 | 0.36 | -76 | 1.59 | 4771 | 405.0 | 418.0 | 420.0 | 397.0 |
| 2026-04-20 | 17.42 (+0.08) | 4.71 (+0.43) | 0.62 (-0.04) | 160 | 3.71 | -43 | 1.0 | -56 | 1.3 | 4317 | 418.0 | 402.0 | 429.5 | 402.0 |
| 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 | 17.34 (+0.16) | 4.28 (-0.01) | 0.66 (0.0) | 323 | 7.55 | -15 | 0.35 | -2 | 0.05 | 4277 | 390.5 | 364.0 | 390.5 | 363.0 |
| 2026-04-16 | 17.18 (-0.21) | 4.29 (-0.05) | 0.66 (0.0) | 356 | 7.16 | -79 | 1.59 | -2 | 0.04 | 4969 | 355.0 | 351.0 | 360.0 | 347.0 |
| 2026-04-15 | 17.39 (+0.04) | 4.34 (-0.61) | 0.66 (+0.04) | 24 | 0.62 | -872 | 22.49 | 60 | 1.55 | 3877 | 340.0 | 343.0 | 346.0 | 334.0 |
| 2026-04-14 | 17.35 (-0.91) | 4.95 (-0.06) | 0.62 (-0.15) | -1622 | 5.72 | -90 | 0.32 | -217 | 0.77 | 28344 | 350.0 | 370.0 | 371.0 | 337.0 |
| 2026-04-13 | 18.26 (+0.28) | 5.01 (-0.01) | 0.77 (-0.07) | 496 | 2.49 | -16 | 0.08 | -108 | 0.54 | 19897 | 349.0 | 346.0 | 349.0 | 323.0 |
| 2026-04-10 | 17.98 (+0.58) | 5.02 (0.0) | 0.84 (+0.13) | 943 | 16.79 | -3 | 0.05 | 187 | 3.33 | 5618 | 317.5 | 308.0 | 317.5 | 307.5 |
| 2026-04-09 | 17.4 (+2.65) | 5.02 (0.0) | 0.71 (-0.06) | 3629 | 12.96 | 0 | 0.0 | -87 | 0.31 | 27992 | 289.0 | 291.0 | 303.0 | 283.0 |
| 2026-04-08 | 14.75 (-0.43) | 5.02 (0.0) | 0.77 (+0.1) | -666 | 2.29 | -1 | 0.0 | 150 | 0.52 | 29101 | 293.0 | 276.0 | 293.0 | 272.0 |
| 2026-04-07 | 15.18 (+1.31) | 5.02 (+0.07) | 0.67 (+0.14) | 1990 | 14.58 | 103 | 0.75 | 203 | 1.49 | 13645 | 266.5 | 250.0 | 266.5 | 248.5 |
| 2026-04-02 | 13.87 (+0.42) | 4.95 (+0.01) | 0.53 (-0.01) | 665 | 5.0 | 11 | 0.08 | -9 | 0.07 | 13313 | 242.5 | 250.0 | 259.0 | 242.5 |
| 2026-04-01 | 13.45 (-1.35) | 4.94 (-0.15) | 0.54 (-0.02) | -2284 | 18.27 | -220 | 1.76 | -36 | 0.29 | 12503 | 248.0 | 257.0 | 257.5 | 244.0 |
| 2026-03-31 | 14.8 (-0.84) | 5.09 (-0.12) | 0.56 (-0.01) | -1357 | 8.79 | -164 | 1.06 | -13 | 0.08 | 15445 | 243.0 | 262.0 | 269.0 | 240.0 |
| 2026-03-30 | 15.64 (-0.33) | 5.21 (+0.06) | 0.57 (-0.02) | -272 | 1.69 | 85 | 0.53 | -35 | 0.22 | 16092 | 265.0 | 262.5 | 269.0 | 251.0 |
| 2026-03-27 | 15.97 (+1.78) | 5.15 (+0.02) | 0.59 (-0.06) | 2751 | 13.51 | 30 | 0.15 | -73 | 0.36 | 20357 | 268.0 | 253.0 | 275.0 | 252.0 |
| 2026-03-26 | 14.19 (+1.75) | 5.13 (0.0) | 0.65 (+0.1) | 2557 | 15.66 | -6 | 0.04 | 133 | 0.81 | 16326 | 256.5 | 252.0 | 268.0 | 250.0 |
| 2026-03-25 | 12.44 (+0.18) | 5.13 (+0.02) | 0.55 (+0.01) | 421 | 3.96 | 29 | 0.27 | 12 | 0.11 | 10639 | 247.5 | 242.0 | 250.0 | 239.5 |
| 2026-03-24 | 12.26 (+0.32) | 5.11 (0.0) | 0.54 (-0.05) | 472 | 3.99 | 0 | 0.0 | -66 | 0.56 | 11827 | 231.0 | 246.5 | 249.0 | 222.5 |
| 2026-03-23 | 11.94 (-2.55) | 5.11 (+0.04) | 0.59 (-0.02) | -3639 | 30.61 | 56 | 0.47 | -30 | 0.25 | 11890 | 238.5 | 252.0 | 256.0 | 238.5 |
| 2026-03-20 | 14.49 (+0.88) | 5.07 (+0.02) | 0.61 (-0.02) | 1155 | 3.1 | 22 | 0.06 | -32 | 0.09 | 37226 | 264.5 | 268.0 | 277.5 | 253.5 |
| 2026-03-19 | 13.61 (+0.16) | 5.05 (+0.03) | 0.63 (-0.11) | 244 | 0.61 | 54 | 0.14 | -159 | 0.4 | 39983 | 260.0 | 255.0 | 276.0 | 252.5 |
| 2026-03-18 | 13.45 (+2.7) | 5.02 (-0.01) | 0.74 (+0.11) | 3844 | 15.23 | -27 | 0.11 | 163 | 0.65 | 25233 | 260.5 | 240.5 | 260.5 | 239.5 |
| 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 | 10.75 (+0.23) | 5.03 (-0.01) | 0.63 (-0.01) | 487 | 6.16 | -4 | 0.05 | -14 | 0.18 | 7906 | 237.0 | 238.0 | 244.0 | 234.0 |
| 2026-03-16 | 10.52 (-2.08) | 5.04 (+0.04) | 0.64 (-0.02) | -3144 | 30.37 | 52 | 0.5 | -22 | 0.21 | 10351 | 236.0 | 247.0 | 247.0 | 233.0 |
| 2026-03-13 | 12.6 (+0.67) | 5.0 (-0.04) | 0.66 (-0.25) | 909 | 10.38 | -45 | 0.51 | -374 | 4.27 | 8761 | 243.5 | 230.0 | 246.0 | 228.0 |
| 2026-03-12 | 11.93 (-0.64) | 5.04 (+0.06) | 0.91 (-0.01) | -901 | 8.6 | 76 | 0.73 | -12 | 0.11 | 10481 | 236.5 | 242.5 | 248.0 | 235.0 |
| 2026-03-11 | 12.57 (+0.37) | 4.98 (-0.02) | 0.92 (+0.1) | 595 | 5.19 | -24 | 0.21 | 149 | 1.3 | 11472 | 242.0 | 236.0 | 245.0 | 234.5 |
| 2026-03-10 | 12.2 (+0.69) | 5.0 (-0.01) | 0.82 (-0.01) | 976 | 9.0 | -17 | 0.16 | -13 | 0.12 | 10850 | 227.5 | 220.0 | 232.5 | 216.0 |
| 2026-03-09 | 11.51 (-0.35) | 5.01 (0.0) | 0.83 (-0.02) | -445 | 13.53 | 0 | 0.0 | -32 | 0.97 | 3289 | 211.5 | 211.5 | 213.5 | 211.5 |
| 2026-03-06 | 11.86 (+0.32) | 5.01 (-0.01) | 0.85 (-0.02) | 268 | 3.66 | -14 | 0.19 | -27 | 0.37 | 7322 | 234.5 | 230.0 | 241.5 | 226.5 |
| 2026-03-05 | 11.54 (-1.34) | 5.02 (-0.1) | 0.87 (+0.01) | -2024 | 15.34 | -147 | 1.11 | 14 | 0.11 | 13192 | 231.0 | 245.0 | 248.0 | 227.0 |
| 2026-03-04 | 12.88 (+0.3) | 5.12 (-0.07) | 0.86 (-0.03) | 386 | 2.89 | -93 | 0.7 | -48 | 0.36 | 13368 | 230.5 | 243.5 | 252.0 | 230.5 |
| 2026-03-03 | 12.58 (-1.58) | 5.19 (+0.37) | 0.89 (+0.01) | -2183 | 8.05 | 525 | 1.94 | 14 | 0.05 | 27112 | 256.0 | 255.5 | 271.0 | 246.5 |
| 2026-03-02 | 14.16 (-0.4) | 4.82 (+0.03) | 0.88 (-0.01) | -316 | 2.61 | 50 | 0.41 | -7 | 0.06 | 12086 | 253.0 | 248.0 | 261.5 | 246.0 |
| 2026-02-26 | 14.56 (-1.12) | 4.79 (0.0) | 0.89 (-0.01) | -1607 | 10.34 | 0 | 0.0 | -17 | 0.11 | 15542 | 256.0 | 262.0 | 264.5 | 250.5 |
| 2026-02-25 | 15.68 (+2.28) | 4.79 (+0.34) | 0.9 (-0.04) | 3201 | 9.37 | 487 | 1.43 | -52 | 0.15 | 34152 | 264.5 | 251.0 | 268.0 | 237.0 |
| 2026-02-24 | 13.4 (+0.96) | 4.45 (+0.97) | 0.94 (-0.03) | 1307 | 7.66 | 1414 | 8.29 | -48 | 0.28 | 17058 | 245.0 | 227.0 | 245.0 | 226.5 |
| 2026-02-23 | 12.44 (+2.5) | 3.48 (+0.06) | 0.97 (+0.02) | 3642 | 31.38 | 79 | 0.68 | 33 | 0.28 | 11605 | 223.0 | 210.5 | 223.0 | 210.5 |
| 2026-02-11 | 9.94 (+0.03) | 3.42 (-0.1) | 0.95 (-0.02) | 40 | 0.28 | -136 | 0.96 | -42 | 0.3 | 14117 | 203.0 | 200.5 | 208.0 | 198.0 |
| 2026-02-10 | 9.91 (+0.88) | 3.52 (-1.75) | 0.97 (-0.14) | 1189 | 7.45 | -2542 | 15.93 | -195 | 1.22 | 15955 | 195.5 | 202.0 | 209.5 | 190.5 |
| 2026-02-09 | 9.03 (-1.65) | 5.27 (-0.01) | 1.11 (+0.04) | -2579 | 24.9 | -10 | 0.1 | 52 | 0.5 | 10359 | 198.5 | 212.5 | 216.0 | 196.0 |
| 2026-02-06 | 10.68 (-0.06) | 5.28 (-0.11) | 1.07 (+0.03) | -353 | 15.02 | 0 | 0.0 | 77 | 3.28 | 2350 | 201.0 | 198.5 | 203.0 | 190.5 |
| 2026-02-05 | 10.74 (-0.27) | 5.39 (0.0) | 1.04 (0.0) | -237 | 13.17 | -3 | 0.17 | 6 | 0.33 | 1800 | 209.0 | 210.0 | 215.5 | 209.0 |
| 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 | 11.01 (-0.18) | 5.39 (-0.01) | 1.04 (-0.01) | -282 | 11.59 | -12 | 0.49 | -12 | 0.49 | 2433 | 213.0 | 198.5 | 213.5 | 198.5 |
| 2026-02-03 | 11.19 (-0.18) | 5.4 (-0.34) | 1.05 (+0.07) | -168 | 4.27 | -486 | 12.34 | 94 | 2.39 | 3939 | 203.0 | 198.5 | 203.5 | 188.0 |
| 2026-02-02 | 11.37 (+0.59) | 5.74 (-0.02) | 0.98 (-0.03) | 915 | 19.2 | -30 | 0.63 | -37 | 0.78 | 4766 | 190.0 | 196.5 | 196.5 | 189.0 |
| 2026-01-30 | 10.78 (+0.12) | 5.76 (-0.05) | 1.01 (+0.01) | 167 | 2.63 | -69 | 1.09 | 4 | 0.06 | 6354 | 205.0 | 217.0 | 217.0 | 199.5 |
| 2026-01-29 | 10.66 (-0.3) | 5.81 (-0.01) | 1.0 (0.0) | -180 | 5.55 | -5 | 0.15 | 5 | 0.15 | 3241 | 221.0 | 233.5 | 233.5 | 220.0 |
| 2026-01-28 | 10.96 (+0.02) | 5.82 (+0.01) | 1.0 (0.0) | 111 | 5.64 | 5 | 0.25 | 6 | 0.3 | 1968 | 231.5 | 235.0 | 235.0 | 228.5 |
| 2026-01-27 | 10.94 (-0.04) | 5.81 (0.0) | 1.0 (-0.04) | 51 | 2.87 | 4 | 0.22 | -59 | 3.32 | 1779 | 231.0 | 230.0 | 235.0 | 230.0 |
| 2026-01-26 | 10.98 (-0.15) | 5.81 (0.0) | 1.04 (-0.01) | 47 | 1.78 | -4 | 0.15 | -14 | 0.53 | 2634 | 229.5 | 228.0 | 232.5 | 225.5 |
| 2026-01-23 | 11.13 (-4.53) | 5.81 (+0.02) | 1.05 (-0.12) | -6380 | 24.88 | 36 | 0.14 | -171 | 0.67 | 25642 | 233.0 | 243.5 | 247.5 | 230.0 |
| 2026-01-22 | 15.66 (+5.21) | 5.79 (+0.03) | 1.17 (+0.13) | 7294 | 23.6 | 27 | 0.09 | 185 | 0.6 | 30912 | 242.0 | 226.0 | 242.0 | 222.5 |
| 2026-01-21 | 10.45 (-1.36) | 5.76 (-0.83) | 1.04 (-0.03) | -1570 | 12.65 | 32 | 0.26 | -42 | 0.34 | 12415 | 220.0 | 222.5 | 226.5 | 217.5 |
| 2026-01-20 | 11.81 (+1.63) | 6.59 (+0.83) | 1.07 (-0.12) | 2220 | 7.7 | 1186 | 4.11 | -169 | 0.59 | 28826 | 225.0 | 220.5 | 238.0 | 219.5 |
| 2026-01-19 | 10.18 (-1.15) | 5.76 (+0.03) | 1.19 (0.0) | -1994 | 14.55 | 36 | 0.26 | -1 | 0.01 | 13707 | 219.0 | 223.5 | 228.0 | 218.0 |
| 2026-01-16 | 11.33 (-0.16) | 5.73 (0.0) | 1.19 (-0.01) | -373 | 2.33 | 3 | 0.02 | -16 | 0.1 | 15999 | 221.5 | 222.5 | 224.0 | 217.0 |
| 2026-01-15 | 11.49 (+2.06) | 5.73 (+0.44) | 1.2 (+0.04) | 2712 | 12.89 | 622 | 2.96 | 56 | 0.27 | 21038 | 222.5 | 216.0 | 225.0 | 215.0 |
| 2026-01-14 | 9.43 (+0.93) | 5.29 (+0.02) | 1.16 (-0.03) | 954 | 5.23 | 29 | 0.16 | -51 | 0.28 | 18240 | 214.5 | 212.0 | 224.0 | 209.5 |
| 2026-01-13 | 8.5 (-2.22) | 5.27 (+0.56) | 1.19 (-0.04) | -3160 | 12.57 | 803 | 3.19 | -54 | 0.21 | 25141 | 209.5 | 223.0 | 223.5 | 205.0 |
| 2026-01-12 | 10.72 (-2.6) | 4.71 (+0.56) | 1.23 (-0.18) | -3714 | 11.0 | 784 | 2.32 | -249 | 0.74 | 33767 | 218.0 | 218.5 | 228.0 | 214.0 |
| 2026-01-09 | 13.32 (+3.18) | 4.15 (+0.03) | 1.41 (+0.21) | 4620 | 12.93 | 47 | 0.13 | 289 | 0.81 | 35726 | 215.5 | 200.0 | 215.5 | 198.5 |
| 2026-01-08 | 10.14 (+1.23) | 4.12 (+0.24) | 1.2 (+0.09) | 1949 | 6.13 | 344 | 1.08 | 133 | 0.42 | 31790 | 196.0 | 198.0 | 209.5 | 194.5 |
| 2026-01-07 | 8.91 (+0.31) | 3.88 (-0.03) | 1.11 (+0.03) | 798 | 2.37 | -41 | 0.12 | 47 | 0.14 | 33642 | 193.0 | 188.0 | 198.5 | 183.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 8.6 (-0.32) | 3.91 (0.0) | 1.08 (+0.03) | -413 | 3.7 | -4 | 0.04 | 34 | 0.3 | 11163 | 183.5 | 182.5 | 187.5 | 182.0 |
| 2026-01-05 | 8.92 (-1.56) | 3.91 (+0.58) | 1.05 (+0.04) | -1700 | 8.7 | 829 | 4.24 | 70 | 0.36 | 19549 | 181.0 | 192.5 | 193.0 | 180.0 |
| 2026-01-02 | 10.48 (-1.04) | 3.33 (+0.03) | 1.01 (-0.05) | -1374 | 6.84 | 37 | 0.18 | -74 | 0.37 | 20081 | 189.5 | 193.5 | 195.0 | 186.0 |
| 2025-12-31 | 11.52 (-1.04) | 3.3 (+0.01) | 1.06 (+0.03) | -641 | 2.14 | 11 | 0.04 | 35 | 0.12 | 29956 | 190.0 | 188.0 | 196.0 | 187.0 |
| 2025-12-30 | 12.56 (+0.94) | 3.29 (-0.01) | 1.03 (-0.07) | 2029 | 4.33 | 0 | 0.0 | -101 | 0.22 | 46881 | 186.5 | 186.0 | 191.5 | 183.0 |
| 2025-12-29 | 11.62 (+5.31) | 3.3 (+0.63) | 1.1 (+0.14) | 7200 | 15.59 | 880 | 1.91 | 210 | 0.45 | 46187 | 185.0 | 169.5 | 185.0 | 167.0 |
| 2025-12-26 | 6.31 (-3.98) | 2.67 (-0.01) | 0.96 (+0.03) | -5816 | 17.62 | -1 | 0.0 | 33 | 0.1 | 33000 | 168.5 | 174.5 | 176.5 | 168.0 |
| 2025-12-24 | 10.29 (+1.72) | 2.68 (-0.04) | 0.93 (-0.01) | 2406 | 7.9 | -72 | 0.24 | -9 | 0.03 | 30462 | 170.0 | 166.0 | 173.0 | 165.0 |
| 2025-12-23 | 8.57 (+2.04) | 2.72 (-0.01) | 0.94 (0.0) | 2626 | 6.53 | 0 | 0.0 | -3 | 0.01 | 40234 | 165.5 | 165.0 | 173.5 | 164.0 |
| 2025-12-22 | 6.53 (-1.74) | 2.73 (-0.36) | 0.94 (0.0) | -2629 | 14.03 | -524 | 2.8 | 5 | 0.03 | 18740 | 164.0 | 165.0 | 167.0 | 162.5 |
| 2025-12-19 | 8.27 (-1.76) | 3.09 (-0.55) | 0.94 (+0.04) | -2541 | 5.74 | -782 | 1.77 | 47 | 0.11 | 44272 | 163.0 | 165.5 | 171.0 | 160.5 |
| 2025-12-18 | 10.03 (+0.9) | 3.64 (0.0) | 0.9 (0.0) | 1356 | 10.7 | 0 | 0.0 | -1 | 0.01 | 12676 | 162.0 | 159.0 | 162.0 | 156.0 |
| 2025-12-17 | 9.13 (-0.27) | 3.64 (+0.01) | 0.9 (-0.01) | -685 | 2.61 | 21 | 0.08 | -7 | 0.03 | 26254 | 160.5 | 159.5 | 164.5 | 159.5 |
| 2025-12-16 | 9.4 (-2.9) | 3.63 (0.0) | 0.91 (-0.02) | -1618 | 4.79 | 0 | 0.0 | -34 | 0.1 | 33756 | 158.5 | 166.0 | 167.0 | 155.0 |
| 2025-12-15 | 12.3 (-2.41) | 3.63 (+0.02) | 0.93 (-0.07) | -2373 | 5.02 | 25 | 0.05 | -94 | 0.2 | 47230 | 167.0 | 159.0 | 168.0 | 158.5 |
| 2025-12-12 | 14.71 (+2.26) | 3.61 (-0.01) | 1.0 (-0.07) | 3285 | 3.26 | -2 | 0.0 | -101 | 0.1 | 100720 | 162.5 | 167.5 | 171.0 | 162.0 |
| 2025-12-11 | 12.45 (+1.65) | 3.62 (+0.05) | 1.07 (-0.07) | 2627 | 3.52 | 60 | 0.08 | -97 | 0.13 | 74575 | 166.5 | 156.0 | 166.5 | 154.0 |
| 2025-12-10 | 10.8 (+5.35) | 3.57 (+1.07) | 1.14 (+0.15) | 7579 | 10.21 | 1517 | 2.04 | 208 | 0.28 | 74215 | 151.5 | 139.5 | 151.5 | 138.5 |
| 2025-12-09 | 5.45 (+1.38) | 2.5 (-0.04) | 0.99 (+0.02) | 2032 | 11.11 | -45 | 0.25 | 30 | 0.16 | 18289 | 138.0 | 136.5 | 140.0 | 134.5 |
| 2025-12-08 | 4.07 (-0.06) | 2.54 (-0.01) | 0.97 (-0.03) | -165 | 1.7 | -6 | 0.06 | -38 | 0.39 | 9692 | 135.5 | 135.5 | 136.0 | 133.5 |
| 2025-12-05 | 4.13 (+1.43) | 2.55 (0.0) | 1.0 (-0.05) | 1824 | 12.8 | 0 | 0.0 | -65 | 0.46 | 14253 | 135.0 | 133.0 | 135.5 | 130.0 |
| 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 | 2.7 (-0.08) | 2.55 (0.0) | 1.05 (+0.02) | -234 | 1.22 | 0 | 0.0 | 20 | 0.1 | 19177 | 132.5 | 133.5 | 138.0 | 132.5 |
| 2025-12-03 | 2.78 (+0.97) | 2.55 (+0.01) | 1.03 (+0.02) | 1223 | 13.36 | 0 | 0.0 | 31 | 0.34 | 9154 | 133.5 | 134.0 | 135.5 | 132.5 |
| 2025-12-02 | 1.81 (-1.88) | 2.54 (-2.1) | 1.01 (+0.03) | -2750 | 9.11 | -2955 | 9.79 | 48 | 0.16 | 30178 | 134.0 | 139.5 | 141.0 | 132.0 |
| 2025-12-01 | 3.69 (+0.45) | 4.64 (+0.06) | 0.98 (+0.01) | 610 | 6.0 | 49 | 0.48 | -1 | 0.01 | 10172 | 134.5 | 135.5 | 135.5 | 130.0 |
| 2025-11-28 | 3.24 (-1.73) | 4.58 (0.0) | 0.97 (+0.01) | -2298 | 10.72 | 0 | 0.0 | 22 | 0.1 | 21442 | 135.5 | 134.5 | 137.5 | 133.0 |
| 2025-11-27 | 4.97 (-1.83) | 4.58 (0.0) | 0.96 (0.0) | -2222 | 8.1 | 0 | 0.0 | 0 | 0.0 | 27417 | 133.5 | 137.0 | 138.0 | 132.5 |
| 2025-11-26 | 6.8 (-3.53) | 4.58 (+0.21) | 0.96 (-0.14) | -5004 | 7.08 | 304 | 0.43 | -200 | 0.28 | 70646 | 134.5 | 145.5 | 147.0 | 133.0 |
| 2025-11-25 | 10.33 (+5.45) | 4.37 (+0.15) | 1.1 (+0.14) | 7732 | 14.08 | 199 | 0.36 | 193 | 0.35 | 54934 | 139.5 | 132.0 | 139.5 | 131.0 |
| 2025-11-24 | 4.88 (+0.6) | 4.22 (+0.25) | 0.96 (0.0) | 920 | 2.94 | 358 | 1.15 | 8 | 0.03 | 31249 | 127.0 | 122.0 | 129.0 | 118.5 |
| 2025-11-21 | 4.28 (-0.31) | 3.97 (-0.15) | 0.96 (-0.03) | -445 | 2.1 | -221 | 1.04 | -50 | 0.24 | 21210 | 119.0 | 122.0 | 123.5 | 116.5 |
| 2025-11-20 | 4.59 (+1.78) | 4.12 (-1.35) | 0.99 (+0.02) | 2533 | 8.94 | -1907 | 6.73 | 29 | 0.1 | 28332 | 126.5 | 126.5 | 130.0 | 123.0 |
| 2025-11-19 | 2.81 (-0.26) | 5.47 (-1.17) | 0.97 (-0.01) | -529 | 1.93 | -1669 | 6.09 | -9 | 0.03 | 27387 | 119.0 | 124.0 | 128.0 | 119.0 |
| 2025-11-18 | 3.07 (-2.32) | 6.64 (-1.32) | 0.98 (0.0) | -3217 | 9.78 | -1880 | 5.72 | -10 | 0.03 | 32877 | 124.5 | 133.0 | 133.5 | 122.0 |
| 2025-11-17 | 5.39 (+0.28) | 7.96 (+0.87) | 0.98 (-0.01) | 721 | 2.08 | 1240 | 3.58 | -3 | 0.01 | 34660 | 133.0 | 130.5 | 135.5 | 128.5 |
| 2025-11-14 | 5.11 (-2.02) | 7.09 (+0.24) | 0.99 (-0.02) | -2872 | 9.09 | 352 | 1.11 | -36 | 0.11 | 31587 | 126.5 | 130.5 | 133.5 | 126.0 |
| 2025-11-13 | 7.13 (-4.15) | 6.85 (+0.03) | 1.01 (+0.01) | -6402 | 8.96 | 47 | 0.07 | 26 | 0.04 | 71465 | 136.5 | 135.5 | 140.5 | 133.0 |
| 2025-11-12 | 11.28 (+7.27) | 6.82 (+0.67) | 1.0 (+0.03) | 10273 | 15.06 | 940 | 1.38 | 38 | 0.06 | 68217 | 132.5 | 124.0 | 132.5 | 123.0 |
| 2025-11-11 | 4.01 (+1.04) | 6.15 (+0.04) | 0.97 (0.0) | 1455 | 3.27 | 34 | 0.08 | -4 | 0.01 | 44462 | 120.5 | 121.0 | 128.0 | 120.5 |
| 2025-11-10 | 2.97 (-3.58) | 6.11 (+0.03) | 0.97 (-0.03) | -5078 | 12.29 | 74 | 0.18 | -49 | 0.12 | 41316 | 119.5 | 125.0 | 125.5 | 116.0 |
| 2025-11-07 | 6.55 (+2.24) | 6.08 (+0.21) | 1.0 (+0.14) | 3246 | 3.37 | 300 | 0.31 | 203 | 0.21 | 96233 | 128.5 | 123.5 | 131.5 | 123.5 |
| 2025-11-06 | 4.31 (+0.44) | 5.87 (+0.08) | 0.86 (-0.08) | -177 | 0.58 | 102 | 0.34 | -119 | 0.39 | 30400 | 122.0 | 123.5 | 125.0 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 3.87 (-0.72) | 5.79 (+0.35) | 0.94 (+0.05) | -1053 | 3.12 | 498 | 1.48 | 77 | 0.23 | 33760 | 122.5 | 113.0 | 122.5 | 113.0 |
| 2025-11-04 | 4.59 (-1.47) | 5.44 (+0.3) | 0.89 (-0.01) | -2184 | 4.09 | 428 | 0.8 | -12 | 0.02 | 53404 | 117.5 | 127.5 | 131.5 | 117.5 |
| 2025-11-03 | 6.06 (+1.08) | 5.14 (+0.84) | 0.9 (+0.03) | 1247 | 3.33 | 1195 | 3.19 | 41 | 0.11 | 37456 | 123.5 | 119.5 | 125.0 | 117.0 |
| 2025-10-31 | 4.98 (+0.71) | 4.3 (+0.04) | 0.87 (0.0) | 815 | 1.93 | 55 | 0.13 | 5 | 0.01 | 42190 | 118.5 | 114.5 | 122.0 | 113.0 |
| 2025-10-30 | 4.27 (+1.47) | 4.26 (0.0) | 0.87 (+0.01) | 1479 | 4.3 | -1 | 0.0 | 9 | 0.03 | 34359 | 113.5 | 115.5 | 119.5 | 113.0 |
| 2025-10-29 | 2.8 (-2.11) | 4.26 (+0.04) | 0.86 (-0.06) | -3454 | 5.07 | 66 | 0.1 | -85 | 0.12 | 68083 | 114.0 | 121.5 | 128.0 | 113.0 |
| 2025-10-28 | 4.91 (-0.51) | 4.22 (0.0) | 0.92 (+0.05) | -1648 | 3.68 | 1 | 0.0 | 72 | 0.16 | 44753 | 122.0 | 116.5 | 123.0 | 112.5 |
| 2025-10-27 | 5.42 (+2.69) | 4.22 (+0.02) | 0.87 (+0.04) | 3426 | 6.35 | 14 | 0.03 | 62 | 0.12 | 53912 | 115.5 | 113.0 | 121.0 | 110.5 |
| 2025-10-23 | 2.73 (-1.97) | 4.2 (+0.02) | 0.83 (+0.01) | -593 | 1.99 | 29 | 0.1 | 8 | 0.03 | 29810 | 111.0 | 109.5 | 116.0 | 109.0 |
| 2025-10-22 | 4.7 (-1.39) | 4.18 (-0.42) | 0.82 (-0.09) | -2147 | 8.04 | 13 | 0.05 | -122 | 0.46 | 26716 | 110.0 | 111.0 | 114.5 | 108.0 |
| 2025-10-21 | 6.09 (-3.46) | 4.6 (+0.01) | 0.91 (-0.04) | -5764 | 15.75 | 25 | 0.07 | -56 | 0.15 | 36600 | 110.0 | 113.0 | 115.0 | 108.0 |
| 2025-10-20 | 9.55 (-0.65) | 4.59 (0.0) | 0.95 (+0.07) | -1159 | 8.9 | 0 | 0.0 | 99 | 0.76 | 13016 | 109.5 | 106.0 | 109.5 | 103.0 |
| 2025-10-17 | 10.2 (+1.1) | 4.59 (-0.32) | 0.88 (-0.03) | 1623 | 10.53 | -453 | 2.94 | -47 | 0.3 | 15418 | 99.9 | 103.5 | 104.0 | 98.6 |
| 2025-10-16 | 9.1 (-0.89) | 4.91 (-0.15) | 0.91 (+0.03) | -452 | 3.84 | -225 | 1.91 | 39 | 0.33 | 11780 | 104.5 | 104.0 | 106.5 | 103.0 |
| 2025-10-15 | 9.99 (-1.81) | 5.06 (-0.63) | 0.88 (+0.03) | -2390 | 13.11 | -890 | 4.88 | 41 | 0.22 | 18232 | 104.5 | 106.0 | 109.5 | 102.5 |
| 2025-10-14 | 11.8 (+1.51) | 5.69 (0.0) | 0.85 (-0.02) | 2281 | 8.75 | 6 | 0.02 | -27 | 0.1 | 26063 | 104.5 | 113.5 | 114.5 | 103.5 |
| 2025-10-13 | 10.29 (-0.08) | 5.69 (+0.01) | 0.87 (0.0) | -122 | 0.68 | 0 | 0.0 | 2 | 0.01 | 18054 | 112.0 | 106.5 | 113.5 | 106.5 |
| 2025-10-09 | 10.37 (+2.07) | 5.68 (-0.03) | 0.87 (-0.04) | 2925 | 12.11 | -43 | 0.18 | -57 | 0.24 | 24158 | 116.0 | 118.0 | 118.5 | 111.0 |
| 2025-10-08 | 8.3 (-3.9) | 5.71 (0.0) | 0.91 (-0.01) | -6222 | 14.16 | 6 | 0.01 | -14 | 0.03 | 43933 | 116.5 | 118.0 | 124.5 | 114.0 |
| 2025-10-07 | 12.2 (-3.66) | 5.71 (-0.06) | 0.92 (-0.12) | -3671 | 9.71 | -72 | 0.19 | -167 | 0.44 | 37800 | 117.0 | 120.5 | 121.0 | 113.5 |
| 2025-10-03 | 15.86 (+0.68) | 5.77 (+0.09) | 1.04 (+0.05) | 1269 | 2.15 | 121 | 0.21 | 72 | 0.12 | 58929 | 120.0 | 118.5 | 123.0 | 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 | 15.18 (+3.48) | 5.68 (+0.14) | 0.99 (+0.12) | 5061 | 4.5 | 192 | 0.17 | 168 | 0.15 | 112407 | 118.0 | 115.5 | 118.5 | 110.0 |
| 2025-10-01 | 11.7 (+2.36) | 5.54 (+0.03) | 0.87 (+0.08) | 3660 | 11.09 | 39 | 0.12 | 108 | 0.33 | 32990 | 111.0 | 105.0 | 111.0 | 104.5 |
| 2025-09-30 | 9.34 (+1.92) | 5.51 (0.0) | 0.79 (+0.07) | 3126 | 6.57 | 0 | 0.0 | 104 | 0.22 | 47560 | 101.0 | 95.4 | 101.0 | 94.0 |
| 2025-09-26 | 7.42 (-3.08) | 5.51 (+0.59) | 0.72 (+0.13) | -4506 | 4.85 | 841 | 0.9 | 179 | 0.19 | 92986 | 92.2 | 99.1 | 102.5 | 89.8 |
| 2025-09-25 | 10.5 (+7.73) | 4.92 (+0.48) | 0.59 (-0.04) | 10823 | 16.58 | 684 | 1.05 | -59 | 0.09 | 65284 | 98.6 | 89.7 | 98.6 | 88.6 |
| 2025-09-24 | 2.77 (-0.49) | 4.44 (-0.03) | 0.63 (-0.07) | -1164 | 5.5 | -42 | 0.2 | -99 | 0.47 | 21153 | 89.7 | 93.5 | 94.0 | 89.5 |
| 2025-09-23 | 3.26 (-0.93) | 4.47 (-0.04) | 0.7 (-0.18) | -1381 | 1.85 | -62 | 0.08 | -246 | 0.33 | 74805 | 92.9 | 94.5 | 102.5 | 92.8 |
| 2025-09-22 | 4.19 (+0.2) | 4.51 (-0.01) | 0.88 (-0.06) | 105 | 0.61 | -1 | 0.01 | -93 | 0.54 | 17110 | 93.4 | 93.0 | 95.6 | 92.1 |
| 2025-09-19 | 3.99 (-1.91) | 4.52 (+0.01) | 0.94 (-0.06) | -3337 | 14.64 | 0 | 0.0 | -80 | 0.35 | 22796 | 92.0 | 94.9 | 95.2 | 91.6 |
| 2025-09-18 | 5.9 (+3.33) | 4.51 (-0.01) | 1.0 (+0.06) | 4404 | 10.76 | -2 | 0.0 | 80 | 0.2 | 40924 | 94.0 | 93.0 | 97.2 | 89.8 |
| 2025-09-17 | 2.57 (-2.19) | 4.52 (0.0) | 0.94 (+0.09) | -2600 | 3.41 | -1 | 0.0 | 134 | 0.18 | 76259 | 93.4 | 93.4 | 98.9 | 93.3 |
| 2025-09-16 | 4.76 (-1.79) | 4.52 (0.0) | 0.85 (+0.04) | -2728 | 12.81 | -1 | 0.0 | 54 | 0.25 | 21299 | 91.9 | 84.3 | 91.9 | 82.4 |
| 2025-09-15 | 6.55 (+2.35) | 4.52 (0.0) | 0.81 (0.0) | 3255 | 23.62 | 0 | 0.0 | -2 | 0.01 | 13783 | 83.6 | 85.1 | 85.6 | 81.4 |
| 2025-09-12 | 4.2 (-0.69) | 4.52 (0.0) | 0.81 (-0.16) | -1289 | 4.64 | -1 | 0.0 | -226 | 0.81 | 27800 | 85.3 | 91.7 | 93.0 | 85.1 |
| 2025-09-11 | 4.89 (+0.49) | 4.52 (0.0) | 0.97 (-0.16) | 19 | 0.06 | 1 | 0.0 | -230 | 0.74 | 31058 | 90.4 | 97.3 | 98.7 | 88.0 |
| 2025-09-10 | 4.4 (-0.86) | 4.52 (+0.01) | 1.13 (-0.73) | -1716 | 2.6 | 0 | 0.0 | -1042 | 1.58 | 65996 | 96.0 | 102.0 | 105.0 | 94.0 |
| 2025-09-09 | 5.26 (-4.0) | 4.51 (-0.27) | 1.86 (-0.28) | -5955 | 9.15 | -368 | 0.57 | -382 | 0.59 | 65117 | 99.2 | 94.0 | 99.2 | 92.2 |
| 2025-09-08 | 9.26 (+0.14) | 4.78 (0.0) | 2.14 (-0.01) | 270 | 5.43 | 0 | 0.0 | -28 | 0.56 | 4972 | 90.2 | 84.4 | 90.2 | 84.4 |
| 2025-09-05 | 9.12 (+0.43) | 4.78 (0.0) | 2.15 (+0.01) | 666 | 30.08 | 0 | 0.0 | 21 | 0.95 | 2214 | 82.0 | 81.0 | 82.0 | 80.5 |
| 2025-09-04 | 8.69 (-0.11) | 4.78 (+0.01) | 2.14 (-0.04) | -135 | 5.2 | 17 | 0.65 | -58 | 2.23 | 2596 | 79.0 | 82.3 | 83.1 | 79.0 |
| 2025-09-03 | 8.8 (+0.19) | 4.77 (0.0) | 2.18 (+0.22) | 392 | 20.25 | 0 | 0.0 | 308 | 15.91 | 1936 | 84.0 | 81.7 | 84.8 | 81.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 8.61 (+0.86) | 4.77 (+0.01) | 1.96 (+0.2) | 1286 | 25.71 | 0 | 0.0 | 294 | 5.88 | 5001 | 81.5 | 83.5 | 83.5 | 75.0 |
| 2025-09-01 | 7.75 (-0.05) | 4.76 (+0.07) | 1.76 (+0.01) | -66 | 2.14 | 113 | 3.66 | 4 | 0.13 | 3088 | 81.5 | 88.0 | 90.0 | 81.5 |
| 2025-08-29 | 7.8 (+0.56) | 4.69 (+0.01) | 1.75 (+0.16) | 733 | 25.25 | -1 | 0.03 | 227 | 7.82 | 2903 | 90.5 | 87.8 | 91.0 | 86.7 |
| 2025-08-28 | 7.24 (+0.17) | 4.68 (-0.01) | 1.59 (+0.07) | 199 | 7.93 | -2 | 0.08 | 109 | 4.35 | 2508 | 86.5 | 87.7 | 87.7 | 85.2 |
| 2025-08-27 | 7.07 (+0.52) | 4.69 (0.0) | 1.52 (+0.1) | 685 | 19.66 | 0 | 0.0 | 144 | 4.13 | 3484 | 87.6 | 84.6 | 87.6 | 84.6 |
| 2025-08-26 | 6.55 (+0.32) | 4.69 (0.0) | 1.42 (+0.1) | 265 | 4.53 | 0 | 0.0 | 137 | 2.34 | 5855 | 83.4 | 89.2 | 89.2 | 83.4 |
| 2025-08-25 | 6.23 (-2.75) | 4.69 (+2.3) | 1.32 (-0.07) | -4376 | 7.73 | 3264 | 5.77 | -96 | 0.17 | 56596 | 91.3 | 91.9 | 95.0 | 89.6 |
| 2025-08-22 | 8.98 (-0.79) | 2.39 (+0.07) | 1.39 (0.0) | -1064 | 14.79 | 100 | 1.39 | -7 | 0.1 | 7192 | 89.2 | 92.2 | 93.0 | 89.0 |
| 2025-08-21 | 9.77 (+0.24) | 2.32 (+0.13) | 1.39 (+0.02) | 435 | 5.41 | 186 | 2.31 | 38 | 0.47 | 8043 | 94.2 | 93.3 | 95.0 | 92.0 |
| 2025-08-20 | 9.53 (+0.09) | 2.19 (+0.07) | 1.37 (-0.48) | 681 | 6.26 | 100 | 0.92 | -694 | 6.38 | 10872 | 89.2 | 88.0 | 92.5 | 84.1 |
| 2025-08-19 | 9.44 (-0.95) | 2.12 (+0.73) | 1.85 (-0.04) | -1365 | 13.58 | 1049 | 10.44 | -46 | 0.46 | 10052 | 93.4 | 104.0 | 105.0 | 91.0 |
| 2025-08-18 | 10.39 (-0.31) | 1.39 (+1.11) | 1.89 (+0.12) | -109 | 1.08 | 1573 | 15.54 | 164 | 1.62 | 10125 | 101.0 | 92.1 | 101.0 | 90.6 |
| 2025-08-15 | 10.7 (+0.25) | 0.28 (0.0) | 1.77 (+0.12) | 593 | 9.51 | -1 | 0.02 | 173 | 2.78 | 6233 | 92.0 | 92.7 | 92.9 | 88.6 |
| 2025-08-14 | 10.45 (+0.27) | 0.28 (0.0) | 1.65 (-0.02) | 669 | 11.13 | 0 | 0.0 | -24 | 0.4 | 6010 | 92.0 | 91.0 | 93.1 | 90.4 |
| 2025-08-13 | 10.18 (-0.01) | 0.28 (0.0) | 1.67 (+0.16) | -314 | 2.97 | 0 | 0.0 | 221 | 2.09 | 10560 | 88.0 | 86.5 | 92.0 | 85.0 |
| 2025-08-12 | 10.19 (+0.03) | 0.28 (0.0) | 1.51 (+0.02) | 705 | 8.88 | 0 | 0.0 | 28 | 0.35 | 7936 | 84.0 | 82.3 | 84.9 | 82.0 |
| 2025-08-11 | 10.16 (-0.24) | 0.28 (0.0) | 1.49 (+0.1) | -567 | 5.19 | -3 | 0.03 | 142 | 1.3 | 10933 | 81.5 | 81.0 | 82.0 | 78.5 |
| 2025-08-08 | 10.4 (-1.0) | 0.28 (0.0) | 1.39 (+0.19) | -1873 | 1.58 | 1 | 0.0 | 273 | 0.23 | 118202 | 82.6 | 80.2 | 83.9 | 78.8 |
| 2025-08-07 | 11.4 (+3.78) | 0.28 (0.0) | 1.2 (-0.03) | 6551 | 12.71 | 0 | 0.0 | -44 | 0.09 | 51524 | 78.1 | 72.8 | 78.1 | 72.4 |
| 2025-08-06 | 7.62 (+0.32) | 0.28 (0.0) | 1.23 (-0.03) | 460 | 0.89 | 1 | 0.0 | -33 | 0.06 | 51515 | 71.0 | 68.0 | 74.0 | 67.5 |
| 2025-08-05 | 7.3 (-2.52) | 0.28 (0.0) | 1.26 (+0.05) | -3645 | 7.88 | 0 | 0.0 | 71 | 0.15 | 46280 | 68.1 | 69.8 | 71.1 | 67.5 |
| 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 | 9.82 (-0.23) | 0.28 (0.0) | 1.21 (-0.27) | -443 | 0.54 | 0 | 0.0 | -389 | 0.47 | 82309 | 69.1 | 66.0 | 72.0 | 64.6 |
| 2025-08-01 | 10.05 (-1.88) | 0.28 (0.0) | 1.48 (+0.24) | -3244 | 3.14 | 0 | 0.0 | 346 | 0.33 | 103394 | 66.0 | 61.9 | 69.0 | 61.8 |
| 2025-07-31 | 11.93 (+3.06) | 0.28 (0.0) | 1.24 (+0.05) | 3823 | 8.15 | 2 | 0.0 | 59 | 0.13 | 46907 | 63.2 | 57.8 | 63.2 | 56.8 |
| 2025-07-30 | 8.87 (-1.33) | 0.28 (0.0) | 1.19 (-0.02) | -2409 | 7.42 | 0 | 0.0 | -19 | 0.06 | 32460 | 57.5 | 58.9 | 59.8 | 57.0 |
| 2025-07-29 | 10.2 (-5.49) | 0.28 (0.0) | 1.21 (+0.09) | -8410 | 9.94 | 0 | 0.0 | 123 | 0.15 | 84577 | 58.8 | 58.7 | 62.0 | 58.0 |
| 2025-07-28 | 15.69 (+3.31) | 0.28 (0.0) | 1.12 (-0.17) | 4727 | 10.52 | 0 | 0.0 | -240 | 0.53 | 44921 | 57.7 | 54.0 | 57.7 | 54.0 |
| 2025-07-25 | 12.38 (-0.55) | 0.28 (0.0) | 1.29 (+0.42) | -874 | 7.16 | 0 | 0.0 | 600 | 4.91 | 12209 | 52.5 | 52.6 | 53.1 | 51.5 |
| 2025-07-24 | 12.93 (-0.28) | 0.28 (0.0) | 0.87 (+0.07) | -586 | 2.48 | 0 | 0.0 | 96 | 0.41 | 23673 | 53.0 | 51.2 | 54.1 | 50.5 |
| 2025-07-23 | 13.21 (+0.69) | 0.28 (0.0) | 0.8 (-0.09) | 794 | 5.96 | 2 | 0.02 | -123 | 0.92 | 13323 | 50.7 | 50.7 | 52.1 | 50.0 |
| 2025-07-22 | 12.52 (+0.03) | 0.28 (+0.05) | 0.89 (-0.06) | -644 | 2.04 | 74 | 0.23 | -84 | 0.27 | 31605 | 49.75 | 51.9 | 54.2 | 49.6 |
| 2025-07-21 | 12.49 (-1.96) | 0.23 (+0.06) | 0.95 (0.0) | -3470 | 15.6 | 78 | 0.35 | -14 | 0.06 | 22247 | 52.0 | 53.5 | 54.2 | 51.3 |
| 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 | 20.22 (+0.04) | 3.13 (+0.07) | 1.0 (+0.16) | 143 | 3.33 | 107 | 2.49 | 235 | 5.47 | 4297 | 454.5 | 528.0 | 532.0 | 454.5 |
| 2026-07-09 | 20.18 (+0.26) | 3.06 (-0.01) | 0.84 (+0.01) | 869 | 21.85 | -11 | 0.28 | 7 | 0.18 | 3977 | 521.0 | 569.0 | 569.0 | 483.0 |
| 2026-07-03 | 19.92 (-0.37) | 3.07 (+0.07) | 0.83 (+0.06) | -436 | 1.5 | 102 | 0.35 | 87 | 0.3 | 29037 | 558.0 | 545.0 | 623.0 | 515.0 |
| 2026-06-26 | 20.29 (+1.53) | 3.0 (-0.12) | 0.77 (+0.15) | 2425 | 28.1 | -179 | 2.07 | 216 | 2.5 | 8630 | 535.0 | 551.0 | 581.0 | 511.0 |
| 2026-06-18 | 18.76 (-1.02) | 3.12 (-0.32) | 0.62 (+0.16) | -1684 | 8.21 | -457 | 2.23 | 236 | 1.15 | 20512 | 543.0 | 528.0 | 554.0 | 495.0 |
| 2026-06-12 | 19.78 (-2.08) | 3.44 (+1.28) | 0.46 (-0.08) | -3400 | 3.99 | 1846 | 2.17 | -112 | 0.13 | 85244 | 522.0 | 412.5 | 627.0 | 412.5 |
| 2026-06-05 | 21.86 (+0.73) | 2.16 (+0.07) | 0.54 (+0.08) | 1089 | 17.85 | 102 | 1.67 | 116 | 1.9 | 6101 | 458.0 | 466.0 | 476.5 | 415.0 |
| 2026-05-29 | 21.13 (+2.57) | 2.09 (+0.18) | 0.46 (-0.12) | 4260 | 25.72 | 258 | 1.56 | -178 | 1.07 | 16566 | 450.0 | 445.0 | 468.0 | 418.0 |
| 2026-05-22 | 18.56 (+1.01) | 1.91 (-0.83) | 0.58 (+0.09) | 1883 | 3.08 | -1201 | 1.96 | 125 | 0.2 | 61188 | 422.0 | 418.0 | 422.0 | 353.0 |
| 2026-05-15 | 17.55 (-0.98) | 2.74 (-0.7) | 0.49 (-0.29) | -1151 | 2.21 | -1006 | 1.93 | -422 | 0.81 | 52147 | 441.5 | 401.0 | 497.0 | 393.0 |
| 2026-05-08 | 18.53 (-0.1) | 3.44 (-0.17) | 0.78 (+0.02) | 56 | 1.32 | -260 | 6.12 | 27 | 0.64 | 4248 | 401.0 | 416.0 | 440.0 | 400.0 |
| 2026-04-30 | 18.63 (+0.87) | 3.61 (-0.8) | 0.76 (+0.19) | 1300 | 15.15 | -1156 | 13.47 | 284 | 3.31 | 8581 | 402.5 | 435.0 | 435.0 | 378.0 |
| 2026-04-24 | 17.76 (+0.42) | 4.41 (+0.13) | 0.57 (-0.09) | 765 | 3.16 | -478 | 1.97 | -125 | 0.52 | 24245 | 451.0 | 402.0 | 490.0 | 397.0 |
| 2026-04-17 | 17.34 (-0.64) | 4.28 (-0.74) | 0.66 (-0.18) | -423 | 0.69 | -1072 | 1.75 | -269 | 0.44 | 61367 | 390.5 | 346.0 | 390.5 | 323.0 |
| 2026-04-10 | 17.98 (+4.11) | 5.02 (+0.07) | 0.84 (+0.31) | 5896 | 7.72 | 99 | 0.13 | 453 | 0.59 | 76358 | 317.5 | 250.0 | 317.5 | 248.5 |
| 2026-04-02 | 13.87 (-2.1) | 4.95 (-0.2) | 0.53 (-0.06) | -3248 | 5.66 | -288 | 0.5 | -93 | 0.16 | 57354 | 242.5 | 262.5 | 269.0 | 240.0 |
| 2026-03-27 | 15.97 (+1.48) | 5.15 (+0.08) | 0.59 (-0.02) | 2562 | 3.61 | 109 | 0.15 | -24 | 0.03 | 71041 | 268.0 | 252.0 | 275.0 | 222.5 |
| 2026-03-20 | 14.49 (+1.89) | 5.07 (+0.07) | 0.61 (-0.05) | 2586 | 2.14 | 97 | 0.08 | -64 | 0.05 | 120702 | 264.5 | 247.0 | 277.5 | 233.0 |
| 2026-03-13 | 12.6 (+0.74) | 5.0 (-0.01) | 0.66 (-0.19) | 1134 | 2.53 | -10 | 0.02 | -282 | 0.63 | 44855 | 243.5 | 211.5 | 248.0 | 211.5 |
| 2026-03-06 | 11.86 (-2.7) | 5.01 (+0.22) | 0.85 (-0.04) | -3869 | 5.29 | 321 | 0.44 | -54 | 0.07 | 73082 | 234.5 | 248.0 | 271.0 | 226.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 14.56 (+4.62) | 4.79 (+1.37) | 0.89 (-0.06) | 6543 | 8.35 | 1980 | 2.53 | -84 | 0.11 | 78359 | 256.0 | 210.5 | 268.0 | 210.5 |
| 2026-02-11 | 9.94 (-0.74) | 3.42 (-1.86) | 0.95 (-0.12) | -1350 | 3.34 | -2688 | 6.65 | -185 | 0.46 | 40433 | 203.0 | 212.5 | 216.0 | 190.5 |
| 2026-02-06 | 10.68 (-0.1) | 5.28 (-0.48) | 1.07 (+0.06) | -125 | 0.82 | -531 | 3.47 | 128 | 0.84 | 15290 | 201.0 | 196.5 | 215.5 | 188.0 |
| 2026-01-30 | 10.78 (-0.35) | 5.76 (-0.05) | 1.01 (-0.04) | 196 | 1.23 | -69 | 0.43 | -58 | 0.36 | 15977 | 205.0 | 228.0 | 235.0 | 199.5 |
| 2026-01-23 | 11.13 (-0.2) | 5.81 (+0.08) | 1.05 (-0.14) | -430 | 0.39 | 1317 | 1.18 | -198 | 0.18 | 111505 | 233.0 | 223.5 | 247.5 | 217.5 |
| 2026-01-16 | 11.33 (-1.99) | 5.73 (+1.58) | 1.19 (-0.22) | -3581 | 3.14 | 2241 | 1.96 | -314 | 0.27 | 114187 | 221.5 | 218.5 | 228.0 | 205.0 |
| 2026-01-09 | 13.32 (+2.84) | 4.15 (+0.82) | 1.41 (+0.4) | 5254 | 3.98 | 1175 | 0.89 | 573 | 0.43 | 131871 | 215.5 | 192.5 | 215.5 | 180.0 |
| 2026-01-02 | 10.48 (+4.17) | 3.33 (+0.66) | 1.01 (+0.05) | 7214 | 5.04 | 928 | 0.65 | 70 | 0.05 | 143107 | 189.5 | 169.5 | 196.0 | 167.0 |
| 2025-12-26 | 6.31 (-1.96) | 2.67 (-0.42) | 0.96 (+0.02) | -3413 | 2.79 | -597 | 0.49 | 26 | 0.02 | 122437 | 168.5 | 165.0 | 176.5 | 162.5 |
| 2025-12-19 | 8.27 (-6.44) | 3.09 (-0.52) | 0.94 (-0.06) | -5861 | 3.57 | -736 | 0.45 | -89 | 0.05 | 164191 | 163.0 | 159.0 | 171.0 | 155.0 |
| 2025-12-12 | 14.71 (+10.58) | 3.61 (+1.06) | 1.0 (0.0) | 15358 | 5.53 | 1524 | 0.55 | 2 | 0.0 | 277493 | 162.5 | 135.5 | 171.0 | 133.5 |
| 2025-12-05 | 4.13 (+0.89) | 2.55 (-2.03) | 1.0 (+0.03) | 673 | 0.81 | -2906 | 3.5 | 33 | 0.04 | 82936 | 135.0 | 135.5 | 141.0 | 130.0 |
| 2025-11-28 | 3.24 (-1.04) | 4.58 (+0.61) | 0.97 (+0.01) | -872 | 0.42 | 861 | 0.42 | 23 | 0.01 | 205690 | 135.5 | 122.0 | 147.0 | 118.5 |
| 2025-11-21 | 4.28 (-0.83) | 3.97 (-3.12) | 0.96 (-0.03) | -937 | 0.65 | -4437 | 3.07 | -43 | 0.03 | 144468 | 119.0 | 130.5 | 135.5 | 116.5 |
| 2025-11-14 | 5.11 (-1.44) | 7.09 (+1.01) | 0.99 (-0.01) | -2624 | 1.02 | 1447 | 0.56 | -25 | 0.01 | 257048 | 126.5 | 125.0 | 140.5 | 116.0 |
| 2025-11-07 | 6.55 (+1.57) | 6.08 (+1.78) | 1.0 (+0.13) | 1079 | 0.43 | 2523 | 1.0 | 190 | 0.08 | 251255 | 128.5 | 119.5 | 131.5 | 113.0 |
| 2025-10-31 | 4.98 (+2.25) | 4.3 (+0.1) | 0.87 (+0.04) | 618 | 0.25 | 135 | 0.06 | 63 | 0.03 | 243299 | 118.5 | 113.0 | 128.0 | 110.5 |
| 2025-10-23 | 2.73 (-7.47) | 4.2 (-0.39) | 0.83 (-0.05) | -9663 | 9.1 | 67 | 0.06 | -71 | 0.07 | 106144 | 111.0 | 106.0 | 116.0 | 103.0 |
| 2025-10-17 | 10.2 (-0.17) | 4.59 (-1.09) | 0.88 (+0.01) | 940 | 1.05 | -1562 | 1.74 | 8 | 0.01 | 89549 | 99.9 | 106.5 | 114.5 | 98.6 |
| 2025-10-09 | 10.37 (-5.49) | 5.68 (-0.09) | 0.87 (-0.17) | -6968 | 6.58 | -109 | 0.1 | -238 | 0.22 | 105892 | 116.0 | 120.5 | 124.5 | 111.0 |
| 2025-10-03 | 15.86 (+8.44) | 5.77 (+0.26) | 1.04 (+0.32) | 13116 | 5.21 | 352 | 0.14 | 452 | 0.18 | 251887 | 120.0 | 95.4 | 123.0 | 94.0 |
| 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 | 7.42 (+3.43) | 5.51 (+0.99) | 0.72 (-0.22) | 3877 | 1.43 | 1420 | 0.52 | -318 | 0.12 | 271339 | 92.2 | 93.0 | 102.5 | 88.6 |
| 2025-09-19 | 3.99 (-0.21) | 4.52 (0.0) | 0.94 (+0.13) | -1006 | 0.57 | -4 | 0.0 | 186 | 0.11 | 175062 | 92.0 | 85.1 | 98.9 | 81.4 |
| 2025-09-12 | 4.2 (-4.92) | 4.52 (-0.26) | 0.81 (-1.34) | -8671 | 4.45 | -368 | 0.19 | -1908 | 0.98 | 194946 | 85.3 | 84.4 | 105.0 | 84.4 |
| 2025-09-05 | 9.12 (+1.32) | 4.78 (+0.09) | 2.15 (+0.4) | 2143 | 14.44 | 130 | 0.88 | 569 | 3.83 | 14838 | 82.0 | 88.0 | 90.0 | 75.0 |
| 2025-08-29 | 7.8 (-1.18) | 4.69 (+2.3) | 1.75 (+0.36) | -2494 | 3.5 | 3261 | 4.57 | 521 | 0.73 | 71348 | 90.5 | 91.9 | 95.0 | 83.4 |
| 2025-08-22 | 8.98 (-1.72) | 2.39 (+2.11) | 1.39 (-0.38) | -1422 | 3.07 | 3008 | 6.5 | -545 | 1.18 | 46286 | 89.2 | 92.1 | 105.0 | 84.1 |
| 2025-08-15 | 10.7 (+0.3) | 0.28 (0.0) | 1.77 (+0.38) | 1086 | 2.61 | -4 | 0.01 | 540 | 1.3 | 41673 | 92.0 | 81.0 | 93.1 | 78.5 |
| 2025-08-08 | 10.4 (+0.35) | 0.28 (0.0) | 1.39 (-0.09) | 1050 | 0.3 | 2 | 0.0 | -122 | 0.03 | 349832 | 82.6 | 66.0 | 83.9 | 64.6 |
| 2025-08-01 | 10.05 (-2.33) | 0.28 (0.0) | 1.48 (+0.19) | -5513 | 1.77 | 2 | 0.0 | 269 | 0.09 | 312262 | 66.0 | 54.0 | 69.0 | 54.0 |
| 2025-07-25 | 12.38 (-2.07) | 0.28 (+0.11) | 1.29 (+0.34) | -4780 | 4.64 | 154 | 0.15 | 475 | 0.46 | 103059 | 52.5 | 53.5 | 54.2 | 49.6 |
| 2025-07-18 | 14.45 (+0.8) | 0.17 (+0.17) | 0.95 (+0.15) | 128 | 0.08 | 240 | 0.15 | 225 | 0.15 | 154991 | 53.4 | 53.3 | 56.5 | 49.2 |
| 2025-07-11 | 13.65 (-1.71) | 0.0 (0.0) | 0.8 (+0.09) | -3174 | 1.79 | 0 | 0.0 | 126 | 0.07 | 177470 | 53.3 | 50.0 | 55.5 | 47.5 |
| 2025-07-04 | 15.36 (+2.27) | 0.0 (0.0) | 0.71 (+0.23) | 3155 | 2.15 | 0 | 0.0 | 329 | 0.22 | 146801 | 49.75 | 41.7 | 50.9 | 41.1 |
| 2025-06-27 | 13.09 (+3.47) | 0.0 (0.0) | 0.48 (+0.22) | 5066 | 6.13 | 0 | 0.0 | 304 | 0.37 | 82638 | 41.85 | 34.3 | 43.0 | 34.15 |
| 2025-06-20 | 9.62 (+0.48) | 0.0 (0.0) | 0.26 (-0.02) | 589 | 5.2 | 0 | 0.0 | -26 | 0.23 | 11320 | 35.0 | 32.1 | 35.65 | 31.85 |
| 2025-06-13 | 9.14 (-0.09) | 0.0 (0.0) | 0.28 (-0.09) | -130 | 1.99 | 0 | 0.0 | -125 | 1.91 | 6538 | 32.2 | 29.25 | 32.4 | 28.85 |
| 2025-06-06 | 9.23 (-0.24) | 0.0 (0.0) | 0.37 (0.0) | -169 | 14.93 | 0 | 0.0 | 4 | 0.35 | 1132 | 28.85 | 28.65 | 29.4 | 28.3 |
| 2025-05-29 | 9.47 (-0.27) | 0.0 (0.0) | 0.37 (0.0) | -269 | 10.21 | 0 | 0.0 | -7 | 0.27 | 2635 | 28.95 | 28.25 | 30.25 | 28.2 |
| 2025-05-23 | 9.74 (-0.15) | 0.0 (0.0) | 0.37 (0.0) | 75 | 6.6 | 0 | 0.0 | -3 | 0.26 | 1137 | 28.35 | 29.15 | 29.15 | 28.1 |
| 2025-05-16 | 9.89 (-0.05) | 0.0 (0.0) | 0.37 (-0.01) | -88 | 5.1 | 0 | 0.0 | -10 | 0.58 | 1727 | 29.05 | 27.65 | 29.5 | 27.6 |
| 2025-05-09 | 9.94 (-0.01) | 0.0 (0.0) | 0.38 (+0.01) | -20 | 1.65 | 0 | 0.0 | 14 | 1.15 | 1214 | 27.55 | 27.3 | 27.75 | 25.95 |
| 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 | 9.95 (0.0) | 0.0 (0.0) | 0.37 (0.0) | -7 | 0.55 | 0 | 0.0 | -3 | 0.24 | 1264 | 27.3 | 26.3 | 27.6 | 26.3 |
| 2025-04-25 | 9.95 (+0.04) | 0.0 (0.0) | 0.37 (0.0) | 67 | 4.84 | 0 | 0.0 | 6 | 0.43 | 1384 | 26.3 | 26.25 | 26.6 | 25.1 |
| 2025-04-18 | 9.91 (-0.27) | 0.0 (0.0) | 0.37 (0.0) | -444 | 21.47 | 0 | 0.0 | 5 | 0.24 | 2068 | 25.95 | 25.2 | 26.6 | 25.0 |
| 2025-04-11 | 10.18 (-0.1) | 0.0 (0.0) | 0.37 (+0.01) | -136 | 2.7 | 0 | 0.0 | 9 | 0.18 | 5040 | 24.55 | 26.15 | 26.15 | 21.4 |
| 2025-04-02 | 10.28 (-0.11) | 0.0 (0.0) | 0.36 (+0.04) | -196 | 14.69 | 0 | 0.0 | 53 | 3.97 | 1334 | 29.05 | 29.1 | 29.2 | 28.4 |
| 2025-03-28 | 10.39 (-0.27) | 0.0 (0.0) | 0.32 (-0.09) | -401 | 16.86 | 0 | 0.0 | -121 | 5.09 | 2378 | 29.6 | 31.1 | 31.2 | 29.4 |
| 2025-03-21 | 10.66 (-0.03) | 0.0 (0.0) | 0.41 (-0.03) | -35 | 2.69 | 0 | 0.0 | -48 | 3.68 | 1303 | 31.15 | 31.25 | 31.8 | 31.05 |
| 2025-03-14 | 10.69 (-0.12) | 0.0 (0.0) | 0.44 (-0.01) | -145 | 5.33 | 0 | 0.0 | -12 | 0.44 | 2719 | 31.3 | 31.75 | 32.1 | 30.5 |
| 2025-03-07 | 10.81 (-0.61) | 0.0 (0.0) | 0.45 (-0.01) | -908 | 25.67 | 0 | 0.0 | -12 | 0.34 | 3537 | 31.75 | 32.55 | 33.0 | 31.55 |
| 2025-02-27 | 11.42 (-0.38) | 0.0 (0.0) | 0.46 (+0.03) | -539 | 18.4 | 0 | 0.0 | 35 | 1.19 | 2929 | 33.25 | 35.25 | 35.25 | 33.25 |
| 2025-02-21 | 11.8 (+0.36) | 0.0 (0.0) | 0.43 (0.0) | 673 | 20.39 | 0 | 0.0 | 8 | 0.24 | 3301 | 35.35 | 34.5 | 35.7 | 34.15 |
| 2025-02-14 | 11.44 (+0.31) | 0.0 (0.0) | 0.43 (+0.02) | 570 | 19.13 | 0 | 0.0 | 27 | 0.91 | 2979 | 34.3 | 33.45 | 34.55 | 33.45 |
| 2025-02-07 | 11.13 (+0.12) | 0.0 (0.0) | 0.41 (0.0) | 213 | 11.47 | 0 | 0.0 | 0 | 0.0 | 1857 | 33.5 | 32.45 | 33.7 | 31.0 |
| 2025-01-22 | 11.01 (+0.06) | 0.0 (0.0) | 0.41 (-0.01) | 214 | 21.99 | 0 | 0.0 | -14 | 1.44 | 973 | 32.9 | 32.6 | 32.9 | 32.05 |
| 2025-01-17 | 10.95 (-0.2) | 0.0 (0.0) | 0.42 (-0.02) | 3 | 0.11 | 0 | 0.0 | -25 | 0.92 | 2722 | 32.35 | 32.65 | 32.75 | 31.1 |
| 2025-01-10 | 11.15 (-0.07) | 0.0 (0.0) | 0.44 (0.0) | -145 | 4.23 | 0 | 0.0 | -11 | 0.32 | 3431 | 33.05 | 33.1 | 34.5 | 32.85 |
| 2025-01-03 | 11.22 (-0.14) | 0.0 (0.0) | 0.44 (-0.01) | -151 | 8.96 | 0 | 0.0 | -12 | 0.71 | 1686 | 33.1 | 33.5 | 34.1 | 32.8 |
| 2024-12-27 | 11.36 (+0.1) | 0.0 (0.0) | 0.45 (+0.01) | 313 | 11.2 | 0 | 0.0 | 20 | 0.72 | 2794 | 33.65 | 34.05 | 34.95 | 33.6 |
| 2024-12-20 | 11.26 (+0.08) | 0.0 (0.0) | 0.44 (-0.03) | 339 | 6.07 | 0 | 0.0 | -39 | 0.7 | 5586 | 33.6 | 32.6 | 34.85 | 32.0 |
| 2024-12-13 | 11.18 (-0.21) | 0.0 (0.0) | 0.47 (+0.01) | -302 | 10.03 | 0 | 0.0 | 8 | 0.27 | 3012 | 32.65 | 34.15 | 34.75 | 32.5 |
| 2024-12-06 | 11.39 (+0.07) | 0.0 (0.0) | 0.46 (+0.02) | -120 | 3.84 | 0 | 0.0 | 30 | 0.96 | 3124 | 33.9 | 33.2 | 34.3 | 32.6 |
| 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 | |||
| 2024-11-29 | 11.32 (-0.46) | 0.0 (0.0) | 0.44 (0.0) | -464 | 10.8 | 0 | 0.0 | -8 | 0.19 | 4298 | 33.0 | 34.5 | 34.7 | 32.45 |
| 2024-11-22 | 11.78 (-0.71) | 0.0 (0.0) | 0.44 (+0.12) | -1017 | 16.98 | 0 | 0.0 | 173 | 2.89 | 5991 | 34.25 | 34.2 | 35.25 | 33.5 |
| 2024-11-15 | 12.49 (-2.06) | 0.0 (0.0) | 0.32 (-0.08) | -3258 | 20.45 | 0 | 0.0 | -109 | 0.68 | 15930 | 34.1 | 39.1 | 39.1 | 34.1 |
| 2024-11-08 | 14.55 (+0.43) | 0.0 (0.0) | 0.4 (+0.02) | 345 | 1.4 | 0 | 0.0 | 22 | 0.09 | 24728 | 39.4 | 40.05 | 41.2 | 38.65 |
| 2024-11-01 | 14.12 (-1.88) | 0.0 (0.0) | 0.38 (+0.05) | -2963 | 13.23 | 0 | 0.0 | 72 | 0.32 | 22398 | 39.9 | 41.15 | 41.15 | 38.35 |
| 2024-10-25 | 16.0 (+2.85) | 0.0 (-0.01) | 0.33 (0.0) | 4013 | 8.91 | 0 | 0.0 | 2 | 0.0 | 45039 | 40.55 | 37.3 | 41.4 | 37.15 |
| 2024-10-18 | 13.15 (+0.41) | 0.01 (0.0) | 0.33 (+0.01) | 444 | 3.15 | 0 | 0.0 | 17 | 0.12 | 14097 | 37.0 | 34.15 | 37.95 | 34.0 |
| 2024-10-11 | 12.74 (-0.25) | 0.01 (0.0) | 0.32 (0.0) | -492 | 7.79 | 0 | 0.0 | 6 | 0.09 | 6317 | 34.15 | 34.25 | 35.45 | 33.55 |
| 2024-10-04 | 12.99 (-0.32) | 0.01 (0.0) | 0.32 (0.0) | -385 | 8.17 | 0 | 0.0 | -2 | 0.04 | 4711 | 33.85 | 36.0 | 36.05 | 33.7 |
| 2024-09-27 | 13.31 (+0.49) | 0.01 (0.0) | 0.32 (0.0) | 777 | 6.04 | 0 | 0.0 | -9 | 0.07 | 12869 | 36.0 | 36.1 | 39.0 | 35.6 |
| 2024-09-20 | 12.82 (+0.08) | 0.01 (0.0) | 0.32 (0.0) | 120 | 2.68 | 0 | 0.0 | 10 | 0.22 | 4481 | 36.05 | 35.85 | 36.5 | 35.0 |
| 2024-09-13 | 12.74 (+0.59) | 0.01 (0.0) | 0.32 (+0.01) | 905 | 8.65 | 0 | 0.0 | 14 | 0.13 | 10464 | 35.5 | 36.45 | 37.2 | 33.45 |
| 2024-09-06 | 12.15 (-0.44) | 0.01 (0.0) | 0.31 (-0.03) | -682 | 4.14 | 0 | 0.0 | -40 | 0.24 | 16485 | 37.3 | 38.3 | 39.5 | 34.15 |
| 2024-08-30 | 12.59 (+0.4) | 0.01 (0.0) | 0.34 (+0.02) | 444 | 1.5 | 0 | 0.0 | 22 | 0.07 | 29638 | 37.8 | 41.8 | 41.85 | 37.75 |
| 2024-08-23 | 12.19 (+2.16) | 0.01 (0.0) | 0.32 (+0.03) | 3710 | 9.29 | 0 | 0.0 | 45 | 0.11 | 39922 | 40.6 | 37.8 | 41.8 | 36.65 |
| 2024-08-16 | 10.03 (+2.95) | 0.01 (0.0) | 0.29 (-0.01) | 4232 | 23.1 | 0 | 0.0 | -23 | 0.13 | 18319 | 37.2 | 33.05 | 38.1 | 32.3 |
| 2024-08-09 | 7.08 (-0.5) | 0.01 (0.0) | 0.3 (-0.05) | -892 | 5.32 | 0 | 0.0 | -60 | 0.36 | 16756 | 32.9 | 32.5 | 33.65 | 27.75 |
| 2024-08-02 | 7.58 (-0.11) | 0.01 (0.0) | 0.35 (+0.02) | -353 | 3.43 | 0 | 0.0 | 30 | 0.29 | 10300 | 34.2 | 36.4 | 36.95 | 34.2 |
| 2024-07-26 | 7.69 (-0.33) | 0.01 (+0.01) | 0.33 (-0.03) | -615 | 5.15 | 0 | 0.0 | -52 | 0.44 | 11939 | 36.2 | 35.0 | 37.05 | 33.6 |
| 2024-07-19 | 8.02 (-2.28) | 0.0 (0.0) | 0.36 (-0.01) | -3641 | 13.78 | 0 | 0.0 | -12 | 0.05 | 26420 | 35.15 | 36.4 | 39.4 | 34.9 |
| 2024-07-12 | 10.3 (-0.04) | 0.0 (0.0) | 0.37 (-0.01) | -168 | 0.8 | 0 | 0.0 | -6 | 0.03 | 20878 | 35.6 | 35.0 | 37.2 | 33.0 |
| 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 | 10.34 (+1.46) | 0.0 (-0.27) | 0.38 (+0.01) | 2115 | 16.67 | -374 | 2.95 | 14 | 0.11 | 12686 | 33.2 | 31.45 | 33.6 | 30.5 |
| 2024-06-28 | 8.88 (-0.33) | 0.27 (0.0) | 0.37 (+0.02) | -241 | 10.33 | 0 | 0.0 | 26 | 1.11 | 2332 | 31.25 | 32.45 | 32.45 | 31.2 |
| 2024-06-21 | 9.21 (+0.81) | 0.27 (0.0) | 0.35 (+0.04) | 1138 | 12.04 | -7 | 0.07 | 60 | 0.63 | 9453 | 32.45 | 31.85 | 32.5 | 30.95 |
| 2024-06-14 | 8.4 (-0.16) | 0.27 (-0.01) | 0.31 (-0.03) | -78 | 1.21 | -13 | 0.2 | -43 | 0.67 | 6442 | 32.1 | 31.95 | 33.75 | 31.95 |
| 2024-06-07 | 8.56 (-0.22) | 0.28 (0.0) | 0.34 (-0.03) | -311 | 4.08 | -3 | 0.04 | -54 | 0.71 | 7622 | 31.85 | 31.15 | 32.8 | 29.95 |
| 2024-05-31 | 8.78 (+0.76) | 0.28 (0.0) | 0.37 (0.0) | 1069 | 26.11 | 0 | 0.0 | 9 | 0.22 | 4094 | 31.0 | 31.0 | 32.0 | 30.5 |
| 2024-05-24 | 8.02 (+0.24) | 0.28 (+0.01) | 0.37 (+0.02) | 319 | 17.67 | 17 | 0.94 | 19 | 1.05 | 1805 | 30.75 | 30.45 | 30.75 | 29.85 |
| 2024-05-17 | 7.78 (+0.06) | 0.27 (+0.01) | 0.35 (0.0) | 86 | 4.46 | 12 | 0.62 | 13 | 0.67 | 1927 | 30.25 | 31.3 | 31.3 | 30.05 |
| 2024-05-10 | 7.72 (+0.49) | 0.26 (0.0) | 0.35 (+0.01) | 713 | 26.8 | 9 | 0.34 | 11 | 0.41 | 2660 | 30.7 | 30.0 | 30.95 | 29.85 |
| 2024-05-03 | 7.23 (-0.02) | 0.26 (0.0) | 0.34 (0.0) | -36 | 3.06 | 0 | 0.0 | 3 | 0.25 | 1177 | 29.8 | 29.35 | 30.05 | 29.35 |
| 2024-04-26 | 7.25 (+0.03) | 0.26 (+0.01) | 0.34 (+0.01) | 159 | 8.64 | 0 | 0.0 | 2 | 0.11 | 1841 | 29.35 | 29.25 | 29.8 | 28.85 |
| 2024-04-19 | 7.22 (-0.21) | 0.25 (-0.01) | 0.33 (+0.02) | 82 | 2.96 | -7 | 0.25 | 29 | 1.05 | 2772 | 29.25 | 30.6 | 30.6 | 28.65 |
| 2024-04-12 | 7.43 (+0.7) | 0.26 (0.0) | 0.31 (-0.01) | 996 | 14.98 | -3 | 0.05 | -2 | 0.03 | 6647 | 30.6 | 29.25 | 31.4 | 29.2 |
| 2024-04-03 | 6.73 (+0.2) | 0.26 (0.0) | 0.32 (+0.01) | 309 | 27.76 | -2 | 0.18 | 3 | 0.27 | 1113 | 29.2 | 28.6 | 29.55 | 28.6 |
| 2024-03-29 | 6.53 (+0.25) | 0.26 (0.0) | 0.31 (+0.07) | 275 | 15.53 | -3 | 0.17 | 100 | 5.65 | 1771 | 28.6 | 29.0 | 29.25 | 28.4 |
| 2024-03-22 | 6.28 (+0.13) | 0.26 (+0.03) | 0.24 (0.0) | 158 | 9.97 | 53 | 3.35 | 1 | 0.06 | 1584 | 28.8 | 27.5 | 28.8 | 27.3 |
| 2024-03-15 | 6.15 (+0.03) | 0.23 (0.0) | 0.24 (0.0) | -20 | 1.2 | 0 | 0.0 | 2 | 0.12 | 1673 | 27.6 | 28.05 | 28.55 | 27.45 |
| 2024-03-08 | 6.12 (-0.15) | 0.23 (-0.02) | 0.24 (-0.01) | -247 | 10.09 | -33 | 1.35 | -7 | 0.29 | 2447 | 28.05 | 28.7 | 29.25 | 27.7 |
| 2024-03-01 | 6.27 (+0.1) | 0.25 (0.0) | 0.25 (+0.02) | 140 | 8.14 | -3 | 0.17 | 26 | 1.51 | 1719 | 28.7 | 29.4 | 29.9 | 28.65 |
| 2024-02-23 | 6.17 (+0.28) | 0.25 (-0.01) | 0.23 (0.0) | 511 | 13.55 | -6 | 0.16 | 1 | 0.03 | 3771 | 29.4 | 29.45 | 30.65 | 28.75 |
| 2024-02-16 | 5.89 (+0.38) | 0.26 (0.0) | 0.23 (0.0) | 545 | 41.41 | -3 | 0.23 | 0 | 0.0 | 1316 | 29.0 | 28.2 | 29.15 | 28.0 |
| 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 | 5.51 (+0.05) | 0.26 (0.0) | 0.23 (0.0) | 70 | 30.3 | 0 | 0.0 | 0 | 0.0 | 231 | 28.2 | 28.2 | 28.2 | 27.95 |
| 2024-02-02 | 5.46 (-0.05) | 0.26 (+0.01) | 0.23 (0.0) | 84 | 6.33 | 19 | 1.43 | 1 | 0.08 | 1327 | 28.15 | 28.0 | 28.75 | 27.9 |
| 2024-01-26 | 5.51 (+0.01) | 0.25 (0.0) | 0.23 (+0.01) | -8 | 0.32 | -2 | 0.08 | 7 | 0.28 | 2501 | 28.25 | 27.85 | 29.15 | 27.55 |
| 2024-01-19 | 5.5 (-0.58) | 0.25 (+0.02) | 0.22 (+0.02) | -999 | 5.11 | 35 | 0.18 | 30 | 0.15 | 19537 | 27.85 | 26.95 | 31.1 | 26.65 |
| 2024-01-12 | 6.08 (-0.11) | 0.23 (+0.01) | 0.2 (0.0) | -161 | 19.21 | 9 | 1.07 | 1 | 0.12 | 838 | 26.9 | 27.8 | 27.8 | 26.9 |
| 2024-01-05 | 6.19 (-0.09) | 0.22 (+0.02) | 0.2 (0.0) | -63 | 12.96 | 23 | 4.73 | -5 | 1.03 | 486 | 27.65 | 28.0 | 28.15 | 27.6 |
| 2023-12-29 | 6.28 (-0.02) | 0.2 (+0.01) | 0.2 (0.0) | 16 | 2.12 | 20 | 2.65 | 0 | 0.0 | 754 | 28.0 | 27.75 | 28.35 | 27.6 |
| 2023-12-22 | 6.3 (-0.15) | 0.19 (0.0) | 0.2 (-0.01) | 93 | 10.48 | 5 | 0.56 | -5 | 0.56 | 887 | 27.75 | 28.55 | 28.65 | 27.65 |
| 2023-12-15 | 6.45 (+0.17) | 0.19 (+0.01) | 0.21 (0.0) | 255 | 25.15 | 2 | 0.2 | 0 | 0.0 | 1014 | 28.5 | 28.1 | 28.65 | 28.0 |
| 2023-12-08 | 6.28 (-0.04) | 0.18 (0.0) | 0.21 (-0.01) | -59 | 3.39 | 6 | 0.35 | -23 | 1.32 | 1739 | 28.1 | 28.05 | 28.5 | 27.9 |
| 2023-12-01 | 6.32 (+0.14) | 0.18 (0.0) | 0.22 (0.0) | 214 | 18.99 | 0 | 0.0 | 11 | 0.98 | 1127 | 28.0 | 27.25 | 28.05 | 27.05 |
| 2023-11-24 | 6.18 (+0.13) | 0.18 (0.0) | 0.22 (0.0) | 159 | 13.03 | -2 | 0.16 | 0 | 0.0 | 1220 | 27.25 | 26.7 | 27.55 | 26.7 |
| 2023-11-17 | 6.05 (+0.16) | 0.18 (-0.01) | 0.22 (+0.02) | 238 | 15.26 | -16 | 1.03 | 27 | 1.73 | 1560 | 26.7 | 26.6 | 27.05 | 26.35 |
| 2023-11-10 | 5.89 (-0.04) | 0.19 (-0.01) | 0.2 (0.0) | -83 | 11.2 | -7 | 0.94 | 4 | 0.54 | 741 | 26.5 | 27.3 | 27.3 | 26.35 |
| 2023-11-03 | 5.93 (+0.04) | 0.2 (0.0) | 0.2 (0.0) | 52 | 10.59 | -3 | 0.61 | -5 | 1.02 | 491 | 27.3 | 27.1 | 27.3 | 26.35 |
| 2023-10-27 | 5.89 (+0.07) | 0.2 (0.0) | 0.2 (0.0) | 81 | 12.78 | -2 | 0.32 | -6 | 0.95 | 634 | 26.8 | 26.4 | 27.3 | 26.1 |
| 2023-10-20 | 5.82 (-0.05) | 0.2 (0.0) | 0.2 (0.0) | -118 | 20.42 | 0 | 0.0 | 4 | 0.69 | 578 | 26.4 | 27.25 | 27.5 | 26.15 |
| 2023-10-13 | 5.87 (-0.01) | 0.2 (0.0) | 0.2 (0.0) | -17 | 3.05 | 0 | 0.0 | 5 | 0.9 | 558 | 27.25 | 27.55 | 27.75 | 26.9 |
| 2023-10-06 | 5.88 (0.0) | 0.2 (0.0) | 0.2 (0.0) | -33 | 6.43 | 0 | 0.0 | -4 | 0.78 | 513 | 27.2 | 27.3 | 27.7 | 27.0 |
| 2023-09-28 | 5.88 (-0.1) | 0.2 (0.0) | 0.2 (-0.01) | -165 | 30.67 | 0 | 0.0 | -12 | 2.23 | 538 | 27.1 | 27.2 | 27.55 | 26.85 |
| 2023-09-22 | 5.98 (0.0) | 0.2 (0.0) | 0.21 (0.0) | -62 | 6.13 | 0 | 0.0 | -3 | 0.3 | 1011 | 27.05 | 27.95 | 28.35 | 26.85 |
| 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 | 5.98 (+0.07) | 0.2 (0.0) | 0.21 (0.0) | 101 | 11.79 | 0 | 0.0 | -2 | 0.23 | 857 | 27.95 | 28.0 | 28.25 | 27.25 |
| 2023-09-08 | 5.91 (+0.08) | 0.2 (-0.01) | 0.21 (-0.01) | 78 | 7.35 | -17 | 1.6 | -9 | 0.85 | 1061 | 27.95 | 28.45 | 28.55 | 27.85 |
| 2023-09-01 | 5.83 (+0.12) | 0.21 (-0.01) | 0.22 (+0.01) | 195 | 17.57 | -12 | 1.08 | 2 | 0.18 | 1110 | 28.4 | 27.6 | 28.5 | 27.0 |
| 2023-08-25 | 5.71 (+0.05) | 0.22 (0.0) | 0.21 (-0.01) | 28 | 2.4 | 0 | 0.0 | -1 | 0.09 | 1169 | 27.4 | 27.05 | 27.95 | 26.9 |
| 2023-08-18 | 5.66 (-0.21) | 0.22 (+0.01) | 0.22 (-0.07) | -305 | 13.79 | 11 | 0.5 | -99 | 4.48 | 2211 | 27.05 | 27.15 | 27.6 | 26.3 |
| 2023-08-11 | 5.87 (-0.43) | 0.21 (0.0) | 0.29 (-0.03) | -1208 | 18.4 | 3 | 0.05 | -51 | 0.78 | 6566 | 27.1 | 30.1 | 30.1 | 27.0 |
| 2023-08-04 | 6.3 (-0.96) | 0.21 (+0.12) | 0.32 (0.0) | -1032 | 10.24 | 168 | 1.67 | 3 | 0.03 | 10081 | 31.25 | 34.0 | 35.2 | 30.9 |
| 2023-07-28 | 7.26 (+0.75) | 0.09 (0.0) | 0.32 (+0.02) | 1096 | 14.26 | 0 | 0.0 | 22 | 0.29 | 7686 | 33.8 | 34.35 | 35.0 | 33.15 |
| 2023-07-21 | 6.51 (-0.31) | 0.09 (0.0) | 0.3 (-0.01) | -524 | 2.94 | 0 | 0.0 | -12 | 0.07 | 17799 | 34.6 | 33.6 | 35.95 | 33.0 |
| 2023-07-14 | 6.82 (+0.21) | 0.09 (+0.09) | 0.31 (-0.03) | 537 | 5.05 | 122 | 1.15 | -41 | 0.39 | 10636 | 33.95 | 30.35 | 34.2 | 30.05 |
| 2023-07-07 | 6.61 (+0.04) | 0.0 (0.0) | 0.34 (0.0) | 54 | 3.35 | 0 | 0.0 | -3 | 0.19 | 1611 | 30.15 | 30.3 | 30.75 | 30.05 |
| 2023-06-30 | 6.57 (-0.18) | 0.0 (0.0) | 0.34 (+0.02) | -229 | 19.0 | 0 | 0.0 | 30 | 2.49 | 1205 | 30.25 | 30.8 | 30.8 | 30.15 |
| 2023-06-21 | 6.75 (-0.02) | 0.0 (0.0) | 0.32 (0.0) | -12 | 1.38 | 0 | 0.0 | 0 | 0.0 | 870 | 30.8 | 30.85 | 31.4 | 30.75 |
| 2023-06-16 | 6.77 (+0.1) | 0.0 (0.0) | 0.32 (0.0) | 158 | 3.52 | 0 | 0.0 | 6 | 0.13 | 4485 | 31.0 | 31.65 | 32.3 | 31.0 |
| 2023-06-09 | 6.67 (-0.14) | 0.0 (0.0) | 0.32 (+0.06) | -37 | 0.72 | 0 | 0.0 | 82 | 1.6 | 5129 | 31.2 | 32.45 | 32.7 | 30.6 |
| 2023-06-02 | 6.81 (+0.15) | 0.0 (0.0) | 0.26 (+0.03) | 256 | 3.97 | 0 | 0.0 | 46 | 0.71 | 6444 | 32.5 | 29.9 | 32.65 | 29.7 |
| 2023-05-26 | 6.66 (+0.16) | 0.0 (0.0) | 0.23 (+0.01) | 292 | 24.29 | 0 | 0.0 | 15 | 1.25 | 1202 | 29.9 | 29.65 | 30.2 | 29.6 |
| 2023-05-19 | 6.5 (-0.03) | 0.0 (0.0) | 0.22 (+0.07) | -75 | 6.88 | 0 | 0.0 | 106 | 9.72 | 1090 | 29.65 | 29.15 | 30.3 | 28.9 |
| 2023-05-12 | 6.53 (-0.13) | 0.0 (0.0) | 0.15 (-0.01) | -258 | 10.71 | 0 | 0.0 | -23 | 0.95 | 2409 | 29.15 | 29.25 | 30.55 | 28.8 |
| 2023-05-05 | 6.66 (+0.1) | 0.0 (0.0) | 0.16 (0.0) | 142 | 22.43 | 0 | 0.0 | 2 | 0.32 | 633 | 29.6 | 29.2 | 29.9 | 29.05 |
| 2023-04-28 | 6.56 (-0.16) | 0.0 (0.0) | 0.16 (+0.02) | -228 | 20.05 | 0 | 0.0 | 35 | 3.08 | 1137 | 28.95 | 29.0 | 29.15 | 28.25 |
| 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 | 6.72 (-0.18) | 0.0 (0.0) | 0.14 (+0.01) | -318 | 21.56 | 0 | 0.0 | 6 | 0.41 | 1475 | 29.0 | 29.65 | 30.35 | 28.9 |
| 2023-04-14 | 6.9 (-0.07) | 0.0 (0.0) | 0.13 (0.0) | -98 | 11.5 | 0 | 0.0 | 3 | 0.35 | 852 | 29.6 | 29.7 | 29.9 | 29.4 |
| 2023-04-07 | 6.97 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 22 | 8.46 | 0 | 0.0 | 0 | 0.0 | 260 | 29.6 | 29.8 | 29.9 | 29.35 |
| 2023-03-31 | 6.96 (-0.04) | 0.0 (0.0) | 0.13 (0.0) | -40 | 4.96 | 0 | 0.0 | 2 | 0.25 | 806 | 29.5 | 30.1 | 30.1 | 29.3 |
| 2023-03-24 | 7.0 (+0.13) | 0.0 (0.0) | 0.13 (0.0) | 215 | 19.96 | 0 | 0.0 | 1 | 0.09 | 1077 | 30.05 | 29.25 | 30.15 | 29.1 |
| 2023-03-17 | 6.87 (-0.16) | 0.0 (0.0) | 0.13 (-0.01) | -191 | 15.63 | 0 | 0.0 | -10 | 0.82 | 1222 | 29.25 | 29.35 | 29.5 | 28.7 |
| 2023-03-10 | 7.03 (+0.05) | 0.0 (0.0) | 0.14 (+0.01) | 34 | 1.78 | 0 | 0.0 | 13 | 0.68 | 1911 | 29.65 | 30.2 | 30.5 | 29.55 |
| 2023-03-03 | 6.98 (+0.14) | 0.0 (0.0) | 0.13 (0.0) | 207 | 17.38 | 0 | 0.0 | -5 | 0.42 | 1191 | 29.9 | 29.45 | 30.0 | 29.1 |
| 2023-02-24 | 6.84 (-0.03) | 0.0 (0.0) | 0.13 (-0.01) | 23 | 0.7 | 0 | 0.0 | -9 | 0.27 | 3290 | 29.4 | 29.4 | 30.1 | 29.1 |
| 2023-02-17 | 6.87 (+0.19) | 0.0 (0.0) | 0.14 (0.0) | 328 | 27.27 | 0 | 0.0 | -1 | 0.08 | 1203 | 29.2 | 29.6 | 29.75 | 29.1 |
| 2023-02-10 | 6.68 (+0.06) | 0.0 (0.0) | 0.14 (0.0) | 117 | 13.13 | 0 | 0.0 | -1 | 0.11 | 891 | 29.6 | 29.4 | 30.15 | 29.25 |
| 2023-02-03 | 6.62 (+0.11) | 0.0 (0.0) | 0.14 (0.0) | 217 | 22.08 | 0 | 0.0 | 0 | 0.0 | 983 | 29.5 | 29.6 | 29.85 | 29.1 |
| 2023-01-17 | 6.51 (-0.03) | 0.0 (0.0) | 0.14 (0.0) | -54 | 21.51 | 0 | 0.0 | 1 | 0.4 | 251 | 28.9 | 29.05 | 29.05 | 28.8 |
| 2023-01-13 | 6.54 (+0.03) | 0.0 (0.0) | 0.14 (0.0) | 17 | 1.82 | 0 | 0.0 | 0 | 0.0 | 932 | 29.05 | 30.5 | 30.9 | 29.05 |
| 2023-01-06 | 6.51 (-0.08) | 0.0 (0.0) | 0.14 (0.0) | -11 | 1.82 | 0 | 0.0 | -2 | 0.33 | 605 | 30.4 | 30.75 | 31.1 | 30.3 |
| 2022-12-30 | 6.59 (-0.04) | 0.0 (0.0) | 0.14 (-0.01) | 3 | 0.12 | 0 | 0.0 | -11 | 0.45 | 2462 | 30.75 | 30.2 | 31.35 | 29.8 |
| 2022-12-23 | 6.63 (+0.1) | 0.0 (0.0) | 0.15 (-0.01) | 144 | 8.59 | 0 | 0.0 | -20 | 1.19 | 1676 | 30.15 | 29.7 | 30.5 | 29.3 |
| 2022-12-16 | 6.53 (-0.01) | 0.0 (0.0) | 0.16 (-0.01) | -16 | 1.34 | 0 | 0.0 | -10 | 0.84 | 1190 | 29.95 | 28.9 | 30.15 | 28.45 |
| 2022-12-09 | 6.54 (+0.04) | 0.0 (0.0) | 0.17 (0.0) | 25 | 2.52 | 0 | 0.0 | -4 | 0.4 | 993 | 28.95 | 29.75 | 30.2 | 28.35 |
| 2022-12-02 | 6.5 (+0.13) | 0.0 (0.0) | 0.17 (-0.01) | 227 | 16.95 | 0 | 0.0 | -14 | 1.05 | 1339 | 29.85 | 28.8 | 30.25 | 28.8 |
| 2022-11-25 | 6.37 (+0.07) | 0.0 (0.0) | 0.18 (0.0) | 133 | 16.71 | 0 | 0.0 | 6 | 0.75 | 796 | 29.2 | 29.2 | 29.6 | 28.7 |
| 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 | |||
| 2022-11-18 | 6.3 (+0.22) | 0.0 (0.0) | 0.18 (-0.01) | 379 | 25.91 | 0 | 0.0 | -15 | 1.03 | 1463 | 29.15 | 29.3 | 30.2 | 29.15 |
| 2022-11-11 | 6.08 (-0.11) | 0.0 (0.0) | 0.19 (-0.04) | -390 | 6.22 | 0 | 0.0 | -62 | 0.99 | 6266 | 29.2 | 28.9 | 31.1 | 28.2 |
| 2022-11-04 | 6.19 (-0.42) | 0.0 (0.0) | 0.23 (0.0) | -826 | 19.62 | 0 | 0.0 | 8 | 0.19 | 4210 | 29.15 | 28.05 | 30.1 | 27.8 |
| 2022-10-28 | 6.61 (-0.81) | 0.0 (0.0) | 0.23 (+0.03) | -1228 | 14.02 | 0 | 0.0 | 43 | 0.49 | 8757 | 28.0 | 26.0 | 30.2 | 25.5 |
| 2022-10-21 | 7.42 (+0.08) | 0.0 (0.0) | 0.2 (+0.01) | 117 | 9.09 | 0 | 0.0 | 12 | 0.93 | 1287 | 25.5 | 24.2 | 25.7 | 23.85 |
| 2022-10-14 | 7.34 (+0.04) | 0.0 (0.0) | 0.19 (-0.01) | 12 | 0.83 | 0 | 0.0 | -13 | 0.9 | 1448 | 24.6 | 25.05 | 25.05 | 23.5 |
| 2022-10-07 | 7.3 (+0.06) | 0.0 (0.0) | 0.2 (-0.09) | 127 | 14.72 | 0 | 0.0 | -132 | 15.3 | 863 | 25.6 | 25.0 | 26.15 | 24.9 |
| 2022-09-30 | 7.24 (-0.05) | 0.0 (0.0) | 0.29 (0.0) | -101 | 4.43 | 0 | 0.0 | 1 | 0.04 | 2282 | 25.2 | 26.2 | 26.3 | 23.6 |
| 2022-09-23 | 7.29 (-0.15) | 0.0 (0.0) | 0.29 (-0.01) | -263 | 24.76 | 0 | 0.0 | -9 | 0.85 | 1062 | 26.7 | 27.9 | 27.9 | 26.6 |
| 2022-09-16 | 7.44 (-0.02) | 0.0 (0.0) | 0.3 (+0.02) | -42 | 3.81 | 0 | 0.0 | 26 | 2.36 | 1101 | 27.95 | 28.1 | 28.55 | 27.55 |
| 2022-09-08 | 7.46 (+0.21) | 0.0 (0.0) | 0.28 (-0.08) | -230 | 17.09 | 0 | 0.0 | -113 | 8.4 | 1346 | 27.75 | 28.5 | 28.5 | 27.2 |
| 2022-09-02 | 7.25 (-0.18) | 0.0 (0.0) | 0.36 (-0.02) | -269 | 22.87 | 0 | 0.0 | -28 | 2.38 | 1176 | 28.65 | 28.6 | 29.3 | 28.4 |
| 2022-08-26 | 7.43 (-0.16) | 0.0 (0.0) | 0.38 (0.0) | -283 | 17.88 | 0 | 0.0 | 0 | 0.0 | 1583 | 29.35 | 29.8 | 29.8 | 28.85 |
| 2022-08-19 | 7.59 (-0.1) | 0.0 (0.0) | 0.38 (+0.05) | -122 | 3.73 | 0 | 0.0 | 63 | 1.93 | 3272 | 30.05 | 29.0 | 30.25 | 28.95 |
| 2022-08-12 | 7.69 (-0.09) | 0.0 (0.0) | 0.33 (-0.15) | -136 | 7.88 | 0 | 0.0 | -200 | 11.59 | 1726 | 28.85 | 28.3 | 29.25 | 28.2 |
| 2022-08-05 | 7.78 (-0.11) | 0.0 (0.0) | 0.48 (0.0) | -112 | 7.5 | 0 | 0.0 | -6 | 0.4 | 1493 | 28.3 | 28.5 | 28.95 | 27.65 |
| 2022-07-29 | 7.89 (+0.14) | 0.0 (0.0) | 0.48 (0.0) | -69 | 5.37 | 0 | 0.0 | 0 | 0.0 | 1285 | 28.5 | 28.3 | 28.7 | 27.5 |
| 2022-07-22 | 7.75 (-0.26) | 0.0 (0.0) | 0.48 (0.0) | -19 | 0.81 | 0 | 0.0 | 0 | 0.0 | 2343 | 28.1 | 29.3 | 30.55 | 27.9 |
| 2022-07-15 | 8.01 (-0.38) | 0.0 (0.0) | 0.48 (+0.03) | -552 | 19.07 | 0 | 0.0 | 36 | 1.24 | 2895 | 29.2 | 30.3 | 31.15 | 26.35 |
| 2022-07-08 | 8.39 (-0.24) | 0.0 (0.0) | 0.45 (+0.01) | -25 | 1.15 | 0 | 0.0 | 21 | 0.97 | 2174 | 30.65 | 29.3 | 30.95 | 29.05 |
| 2022-07-01 | 8.63 (-0.34) | 0.0 (0.0) | 0.44 (+0.05) | -543 | 26.21 | 0 | 0.0 | 62 | 2.99 | 2072 | 29.25 | 31.5 | 31.95 | 29.25 |
| 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 | 8.97 (-0.03) | 0.0 (0.0) | 0.39 (+0.05) | -84 | 3.18 | 0 | 0.0 | 76 | 2.88 | 2641 | 31.05 | 32.0 | 32.0 | 29.95 |
| 2022-06-17 | 9.0 (-0.37) | 0.0 (0.0) | 0.34 (0.0) | -548 | 22.45 | -1 | 0.04 | -2 | 0.08 | 2441 | 32.05 | 33.6 | 33.6 | 31.7 |
| 2022-06-10 | 9.37 (-0.12) | 0.0 (0.0) | 0.34 (0.0) | -187 | 17.73 | 0 | 0.0 | 8 | 0.76 | 1055 | 34.25 | 34.85 | 34.85 | 34.1 |
| 2022-06-02 | 9.49 (+0.13) | 0.0 (0.0) | 0.34 (0.0) | 215 | 11.89 | 0 | 0.0 | 0 | 0.0 | 1808 | 34.8 | 34.1 | 35.3 | 34.05 |
| 2022-05-27 | 9.36 (-0.06) | 0.0 (0.0) | 0.34 (+0.01) | -99 | 7.71 | 0 | 0.0 | 17 | 1.32 | 1284 | 33.85 | 34.0 | 34.35 | 33.35 |
| 2022-05-20 | 9.42 (+0.12) | 0.0 (0.0) | 0.33 (+0.13) | 306 | 13.49 | 0 | 0.0 | 179 | 7.89 | 2268 | 33.9 | 33.65 | 34.7 | 33.3 |
| 2022-05-13 | 9.3 (-0.04) | 0.0 (0.0) | 0.2 (+0.12) | -217 | 8.55 | 0 | 0.0 | 174 | 6.85 | 2539 | 33.45 | 33.7 | 33.8 | 32.0 |
| 2022-05-06 | 9.34 (+0.11) | 0.0 (0.0) | 0.08 (0.0) | 139 | 9.49 | 0 | 0.0 | 0 | 0.0 | 1465 | 34.2 | 33.2 | 34.5 | 33.1 |
| 2022-04-29 | 9.23 (-0.49) | 0.0 (0.0) | 0.08 (0.0) | -670 | 18.58 | 0 | 0.0 | -6 | 0.17 | 3606 | 33.35 | 33.95 | 34.4 | 32.5 |
| 2022-04-22 | 9.72 (-0.24) | 0.0 (0.0) | 0.08 (-0.01) | -307 | 16.43 | 0 | 0.0 | -3 | 0.16 | 1868 | 34.05 | 33.5 | 34.45 | 32.9 |
| 2022-04-15 | 9.96 (-0.67) | 0.0 (0.0) | 0.09 (+0.01) | -962 | 30.61 | 0 | 0.0 | 8 | 0.25 | 3143 | 33.7 | 35.4 | 35.6 | 33.4 |
| 2022-04-08 | 10.63 (-0.64) | 0.0 (0.0) | 0.08 (0.0) | -896 | 47.38 | 0 | 0.0 | 0 | 0.0 | 1891 | 35.55 | 36.6 | 36.6 | 35.15 |
| 2022-04-01 | 11.27 (-0.2) | 0.0 (-0.01) | 0.08 (+0.01) | -295 | 14.11 | -17 | 0.81 | 11 | 0.53 | 2090 | 36.4 | 37.1 | 37.2 | 36.1 |
| 2022-03-25 | 11.47 (-0.02) | 0.01 (0.0) | 0.07 (0.0) | 28 | 1.28 | 0 | 0.0 | 8 | 0.37 | 2186 | 37.2 | 36.7 | 37.7 | 36.7 |
| 2022-03-18 | 11.49 (-0.39) | 0.01 (0.0) | 0.07 (0.0) | -564 | 15.19 | 0 | 0.0 | 0 | 0.0 | 3713 | 36.65 | 36.5 | 36.85 | 35.3 |
| 2022-03-11 | 11.88 (-1.23) | 0.01 (0.0) | 0.07 (0.0) | -1840 | 33.18 | 0 | 0.0 | -12 | 0.22 | 5545 | 36.4 | 38.25 | 38.25 | 35.8 |
| 2022-03-04 | 13.11 (-0.37) | 0.01 (0.0) | 0.07 (0.0) | -559 | 20.06 | 0 | 0.0 | 5 | 0.18 | 2787 | 38.3 | 38.8 | 39.05 | 38.3 |
| 2022-02-25 | 13.48 (-0.71) | 0.01 (0.0) | 0.07 (0.0) | -1176 | 15.78 | 0 | 0.0 | -4 | 0.05 | 7451 | 38.6 | 39.95 | 40.5 | 38.25 |
| 2022-02-18 | 14.19 (-0.24) | 0.01 (0.0) | 0.07 (0.0) | -245 | 7.89 | 0 | 0.0 | 1 | 0.03 | 3107 | 39.45 | 38.8 | 39.75 | 38.2 |
| 2022-02-11 | 14.43 (-0.55) | 0.01 (0.0) | 0.07 (0.0) | -769 | 18.37 | 0 | 0.0 | 5 | 0.12 | 4187 | 39.15 | 38.25 | 40.0 | 38.25 |
| 2022-01-26 | 14.98 (-0.83) | 0.01 (0.0) | 0.07 (0.0) | -1225 | 31.87 | 0 | 0.0 | -7 | 0.18 | 3844 | 38.1 | 39.25 | 39.9 | 37.8 |
| 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 | |||
| 2022-01-21 | 15.81 (-0.12) | 0.01 (0.0) | 0.07 (-0.01) | -156 | 3.73 | 0 | 0.0 | -11 | 0.26 | 4187 | 40.05 | 40.85 | 42.2 | 40.0 |
| 2022-01-14 | 15.93 (-0.68) | 0.01 (0.0) | 0.08 (-0.01) | -877 | 11.77 | 0 | 0.0 | -5 | 0.07 | 7452 | 40.75 | 40.25 | 42.55 | 39.75 |
| 2022-01-07 | 16.61 (-0.25) | 0.01 (0.0) | 0.09 (0.0) | -423 | 5.56 | 0 | 0.0 | -1 | 0.01 | 7605 | 40.3 | 42.4 | 43.0 | 40.0 |
| 2021-12-30 | 16.86 (+1.68) | 0.01 (0.0) | 0.09 (+0.01) | 3011 | 42.49 | 0 | 0.0 | 4 | 0.06 | 7086 | 42.25 | 41.75 | 42.6 | 41.45 |
| 2021-12-24 | 15.18 (+0.19) | 0.01 (0.0) | 0.08 (-0.01) | 322 | 5.74 | 0 | 0.0 | -12 | 0.21 | 5613 | 41.1 | 40.1 | 41.9 | 39.4 |
| 2021-12-17 | 14.99 (-1.77) | 0.01 (0.0) | 0.09 (-0.01) | -2034 | 13.47 | 0 | 0.0 | -13 | 0.09 | 15103 | 40.75 | 42.1 | 43.3 | 40.75 |
| 2021-12-10 | 16.76 (+1.42) | 0.01 (0.0) | 0.1 (+0.01) | 1827 | 25.33 | 0 | 0.0 | 15 | 0.21 | 7214 | 41.95 | 42.1 | 42.8 | 41.6 |
| 2021-12-03 | 15.34 (+1.09) | 0.01 (0.0) | 0.09 (+0.01) | 1585 | 13.14 | 0 | 0.0 | 9 | 0.07 | 12059 | 41.85 | 39.35 | 42.8 | 39.0 |
| 2021-11-26 | 14.25 (+0.17) | 0.01 (0.0) | 0.08 (0.0) | 786 | 11.78 | 0 | 0.0 | 3 | 0.04 | 6672 | 40.3 | 41.1 | 42.2 | 40.2 |
| 2021-11-19 | 14.08 (-0.86) | 0.01 (0.0) | 0.08 (0.0) | -1367 | 6.63 | 0 | 0.0 | 3 | 0.01 | 20610 | 41.05 | 40.5 | 43.4 | 40.5 |
| 2021-11-12 | 14.94 (-3.31) | 0.01 (0.0) | 0.08 (-0.1) | -5529 | 26.03 | 0 | 0.0 | -142 | 0.67 | 21244 | 40.65 | 43.05 | 43.1 | 40.0 |
| 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 | 20.22 (+0.02) | 3.13 (+0.13) | 1.0 (+0.15) | 716 | 2.13 | 198 | 0.59 | 211 | 0.63 | 33671 | 454.5 | 591.0 | 623.0 | 454.5 |
| 2026-06-30 | 20.2 (-0.93) | 3.0 (+0.91) | 0.85 (+0.39) | -1710 | 1.38 | 1312 | 1.06 | 574 | 0.46 | 124130 | 574.0 | 466.0 | 627.0 | 412.5 |
| 2026-05-29 | 21.13 (+2.5) | 2.09 (-1.52) | 0.46 (-0.3) | 5048 | 3.76 | -2209 | 1.65 | -448 | 0.33 | 134151 | 450.0 | 416.0 | 497.0 | 353.0 |
| 2026-04-30 | 18.63 (+3.83) | 3.61 (-1.48) | 0.76 (+0.2) | 5919 | 3.01 | -2816 | 1.43 | 298 | 0.15 | 196369 | 402.5 | 257.0 | 490.0 | 242.5 |
| 2026-03-31 | 14.8 (+0.24) | 5.09 (+0.3) | 0.56 (-0.33) | 784 | 0.23 | 438 | 0.13 | -472 | 0.14 | 341219 | 243.0 | 248.0 | 277.5 | 211.5 |
| 2026-02-26 | 14.56 (+3.78) | 4.79 (-0.97) | 0.89 (-0.12) | 5068 | 3.78 | -1239 | 0.92 | -141 | 0.11 | 134083 | 256.0 | 196.5 | 268.0 | 188.0 |
| 2026-01-30 | 10.78 (-0.74) | 5.76 (+2.46) | 1.01 (-0.05) | 65 | 0.02 | 4701 | 1.19 | -71 | 0.02 | 393623 | 205.0 | 193.5 | 247.5 | 180.0 |
| 2025-12-31 | 11.52 (+8.28) | 3.3 (-1.28) | 1.06 (+0.09) | 15345 | 1.99 | -1824 | 0.24 | 116 | 0.02 | 770083 | 190.0 | 135.5 | 196.0 | 130.0 |
| 2025-11-28 | 3.24 (-1.74) | 4.58 (+0.28) | 0.97 (+0.1) | -3354 | 0.39 | 394 | 0.05 | 145 | 0.02 | 858463 | 135.5 | 119.5 | 147.0 | 113.0 |
| 2025-10-31 | 4.98 (-4.36) | 4.3 (-1.21) | 0.87 (+0.08) | -5083 | 0.68 | -1117 | 0.15 | 110 | 0.01 | 749213 | 118.5 | 105.0 | 128.0 | 98.6 |
| 2025-09-30 | 9.34 (+1.54) | 5.51 (+0.82) | 0.79 (-0.96) | -531 | 0.08 | 1178 | 0.17 | -1367 | 0.19 | 703747 | 101.0 | 88.0 | 105.0 | 75.0 |
| 2025-08-29 | 7.8 (-4.13) | 4.69 (+4.41) | 1.75 (+0.51) | -5024 | 0.82 | 6267 | 1.02 | 740 | 0.12 | 612536 | 90.5 | 61.9 | 105.0 | 61.8 |
| 2025-07-31 | 11.93 (-1.68) | 0.28 (+0.28) | 1.24 (+0.78) | -7654 | 1.0 | 396 | 0.05 | 1095 | 0.14 | 766775 | 63.2 | 46.0 | 63.2 | 43.6 |
| 2025-06-30 | 13.61 (+4.14) | 0.0 (0.0) | 0.46 (+0.09) | 6070 | 4.82 | 0 | 0.0 | 140 | 0.11 | 126044 | 45.7 | 28.65 | 46.0 | 28.3 |
| 2025-05-29 | 9.47 (-0.48) | 0.0 (0.0) | 0.37 (0.0) | -312 | 4.46 | 0 | 0.0 | -6 | 0.09 | 7003 | 28.95 | 27.0 | 30.25 | 25.95 |
| 2025-04-30 | 9.95 (-0.33) | 0.0 (0.0) | 0.37 (+0.01) | -524 | 5.26 | 0 | 0.0 | 11 | 0.11 | 9968 | 26.75 | 28.5 | 29.2 | 21.4 |
| 2025-03-31 | 10.28 (-1.14) | 0.0 (0.0) | 0.36 (-0.1) | -1671 | 15.51 | 0 | 0.0 | -134 | 1.24 | 10775 | 28.45 | 32.55 | 33.0 | 28.4 |
| 2025-02-27 | 11.42 (+0.41) | 0.0 (0.0) | 0.46 (+0.05) | 917 | 8.29 | 0 | 0.0 | 70 | 0.63 | 11067 | 33.25 | 32.45 | 35.7 | 31.0 |
| 2025-01-22 | 11.01 (-0.22) | 0.0 (0.0) | 0.41 (-0.04) | 43 | 0.54 | 0 | 0.0 | -61 | 0.77 | 7915 | 32.9 | 33.6 | 34.5 | 31.1 |
| 2024-12-31 | 11.23 (-0.09) | 0.0 (0.0) | 0.45 (+0.01) | 108 | 0.7 | 0 | 0.0 | 18 | 0.12 | 15416 | 33.45 | 33.2 | 34.95 | 32.0 |
| 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 | 11.32 (-2.63) | 0.0 (0.0) | 0.44 (+0.12) | -4287 | 7.99 | 0 | 0.0 | 163 | 0.3 | 53658 | 33.0 | 38.35 | 41.2 | 32.45 |
| 2024-10-30 | 13.95 (+0.63) | 0.0 (-0.01) | 0.32 (0.0) | 492 | 0.56 | 0 | 0.0 | 7 | 0.01 | 88217 | 39.45 | 35.2 | 41.4 | 33.55 |
| 2024-09-30 | 13.32 (+0.73) | 0.01 (0.0) | 0.32 (-0.02) | 1138 | 2.48 | 0 | 0.0 | -22 | 0.05 | 45938 | 35.15 | 38.3 | 39.5 | 33.45 |
| 2024-08-30 | 12.59 (+5.1) | 0.01 (0.0) | 0.34 (+0.01) | 7501 | 6.94 | 0 | 0.0 | 13 | 0.01 | 108039 | 37.8 | 35.9 | 41.85 | 27.75 |
| 2024-07-31 | 7.49 (-1.39) | 0.01 (-0.26) | 0.33 (-0.04) | -2669 | 3.39 | -374 | 0.47 | -55 | 0.07 | 78822 | 35.3 | 31.45 | 39.4 | 30.5 |
| 2024-06-28 | 8.88 (+0.1) | 0.27 (-0.01) | 0.37 (0.0) | 508 | 1.97 | -23 | 0.09 | -11 | 0.04 | 25851 | 31.25 | 31.15 | 33.75 | 29.95 |
| 2024-05-31 | 8.78 (+1.51) | 0.28 (+0.02) | 0.37 (+0.03) | 2117 | 18.97 | 38 | 0.34 | 49 | 0.44 | 11159 | 31.0 | 29.75 | 32.0 | 29.5 |
| 2024-04-30 | 7.27 (+0.74) | 0.26 (0.0) | 0.34 (+0.03) | 1580 | 12.27 | -12 | 0.09 | 38 | 0.3 | 12881 | 29.75 | 28.6 | 31.4 | 28.6 |
| 2024-03-29 | 6.53 (+0.18) | 0.26 (+0.01) | 0.31 (+0.08) | 54 | 0.69 | 17 | 0.22 | 111 | 1.42 | 7790 | 28.6 | 29.3 | 29.3 | 27.3 |
| 2024-02-29 | 6.35 (+0.84) | 0.25 (0.0) | 0.23 (+0.01) | 1483 | 20.43 | 7 | 0.1 | 20 | 0.28 | 7260 | 28.95 | 28.2 | 30.65 | 27.9 |
| 2024-01-31 | 5.51 (-0.77) | 0.25 (+0.05) | 0.22 (+0.02) | -1252 | 5.18 | 65 | 0.27 | 26 | 0.11 | 24156 | 28.0 | 28.0 | 31.1 | 26.65 |
| 2023-12-29 | 6.28 (-0.03) | 0.2 (+0.02) | 0.2 (-0.03) | 342 | 7.03 | 33 | 0.68 | -30 | 0.62 | 4862 | 28.0 | 27.35 | 28.65 | 27.35 |
| 2023-11-30 | 6.31 (+0.41) | 0.18 (-0.02) | 0.23 (+0.03) | 541 | 11.97 | -28 | 0.62 | 39 | 0.86 | 4519 | 27.35 | 26.4 | 27.55 | 26.35 |
| 2023-10-31 | 5.9 (+0.02) | 0.2 (0.0) | 0.2 (0.0) | -85 | 3.48 | -2 | 0.08 | -1 | 0.04 | 2440 | 26.55 | 27.3 | 27.75 | 26.1 |
| 2023-09-28 | 5.88 (+0.07) | 0.2 (-0.01) | 0.2 (-0.02) | -8 | 0.21 | -25 | 0.65 | -28 | 0.73 | 3828 | 27.1 | 28.2 | 28.55 | 26.85 |
| 2023-08-31 | 5.81 (-0.96) | 0.21 (+0.12) | 0.22 (-0.1) | -1899 | 9.97 | 178 | 0.93 | -147 | 0.77 | 19040 | 27.95 | 34.2 | 35.2 | 26.3 |
| 2023-07-31 | 6.77 (+0.2) | 0.09 (+0.09) | 0.32 (-0.02) | 700 | 1.77 | 122 | 0.31 | -31 | 0.08 | 39471 | 33.75 | 30.3 | 35.95 | 30.05 |
| 2023-06-30 | 6.57 (+0.03) | 0.0 (0.0) | 0.34 (+0.1) | 158 | 0.93 | 0 | 0.0 | 152 | 0.89 | 16999 | 30.25 | 30.6 | 32.7 | 30.15 |
| 2023-05-31 | 6.54 (-0.02) | 0.0 (0.0) | 0.24 (+0.08) | 79 | 1.22 | 0 | 0.0 | 112 | 1.73 | 6470 | 30.4 | 29.2 | 30.55 | 28.8 |
| 2023-04-28 | 6.56 (-0.4) | 0.0 (0.0) | 0.16 (+0.03) | -622 | 16.69 | 0 | 0.0 | 44 | 1.18 | 3726 | 28.95 | 29.8 | 30.35 | 28.25 |
| 2023-03-31 | 6.96 (+0.12) | 0.0 (0.0) | 0.13 (0.0) | 225 | 3.62 | 0 | 0.0 | 1 | 0.02 | 6208 | 29.5 | 29.45 | 30.5 | 28.7 |
| 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 | |||
| 2023-02-24 | 6.84 (+0.29) | 0.0 (0.0) | 0.13 (-0.01) | 621 | 10.17 | 0 | 0.0 | -11 | 0.18 | 6105 | 29.4 | 29.7 | 30.15 | 29.1 |
| 2023-01-31 | 6.55 (-0.04) | 0.0 (0.0) | 0.14 (0.0) | 16 | 0.78 | 0 | 0.0 | -1 | 0.05 | 2052 | 29.4 | 30.75 | 31.1 | 28.8 |
| 2022-12-30 | 6.59 (+0.12) | 0.0 (0.0) | 0.14 (-0.04) | 218 | 3.18 | 0 | 0.0 | -56 | 0.82 | 6860 | 30.75 | 30.15 | 31.35 | 28.35 |
| 2022-11-30 | 6.47 (-0.12) | 0.0 (0.0) | 0.18 (-0.05) | -465 | 3.63 | 0 | 0.0 | -68 | 0.53 | 12827 | 29.85 | 28.1 | 31.1 | 27.9 |
| 2022-10-31 | 6.59 (-0.65) | 0.0 (0.0) | 0.23 (-0.06) | -1046 | 8.0 | 0 | 0.0 | -88 | 0.67 | 13069 | 28.4 | 25.0 | 30.2 | 23.5 |
| 2022-09-30 | 7.24 (-0.13) | 0.0 (0.0) | 0.29 (-0.08) | -814 | 12.99 | 0 | 0.0 | -116 | 1.85 | 6265 | 25.2 | 29.2 | 29.3 | 23.6 |
| 2022-08-31 | 7.37 (-0.52) | 0.0 (0.0) | 0.37 (-0.11) | -744 | 8.47 | 0 | 0.0 | -150 | 1.71 | 8780 | 29.3 | 28.5 | 30.25 | 27.65 |
| 2022-07-29 | 7.89 (-0.9) | 0.0 (0.0) | 0.48 (+0.05) | -948 | 9.98 | 0 | 0.0 | 70 | 0.74 | 9496 | 28.5 | 30.75 | 31.15 | 26.35 |
| 2022-06-30 | 8.79 (-0.61) | 0.0 (0.0) | 0.43 (+0.09) | -935 | 10.86 | -1 | 0.01 | 130 | 1.51 | 8609 | 30.8 | 34.45 | 35.3 | 29.95 |
| 2022-05-31 | 9.4 (+0.17) | 0.0 (0.0) | 0.34 (+0.26) | 200 | 2.45 | 0 | 0.0 | 371 | 4.54 | 8169 | 34.45 | 33.2 | 34.7 | 32.0 |
| 2022-04-29 | 9.23 (-2.06) | 0.0 (0.0) | 0.08 (0.0) | -2876 | 26.6 | 0 | 0.0 | -2 | 0.02 | 10811 | 33.35 | 36.4 | 36.6 | 32.5 |
| 2022-03-31 | 11.29 (-2.19) | 0.0 (-0.01) | 0.08 (+0.01) | -3189 | 19.91 | -17 | 0.11 | 13 | 0.08 | 16020 | 36.6 | 38.8 | 39.05 | 35.3 |
| 2022-02-25 | 13.48 (-1.5) | 0.01 (0.0) | 0.07 (0.0) | -2190 | 14.85 | 0 | 0.0 | 2 | 0.01 | 14747 | 38.6 | 38.25 | 40.5 | 38.2 |
| 2022-01-26 | 14.98 (-1.88) | 0.01 (0.0) | 0.07 (-0.02) | -2681 | 11.61 | 0 | 0.0 | -24 | 0.1 | 23089 | 38.1 | 42.4 | 43.0 | 37.8 |
| 2021-12-30 | 16.86 (+1.88) | 0.01 (0.0) | 0.09 (0.0) | 3699 | 8.85 | 0 | 0.0 | 1 | 0.0 | 41780 | 42.25 | 42.0 | 43.3 | 39.4 |
| 2021-11-30 | 14.98 (-2.22) | 0.01 (0.0) | 0.09 (+0.02) | -3229 | 3.32 | 0 | 0.0 | 21 | 0.02 | 97382 | 41.75 | 41.9 | 46.9 | 39.0 |
| 2021-10-29 | 17.2 (-0.13) | 0.01 (+0.01) | 0.07 (0.0) | -340 | 1.01 | 2 | 0.01 | 1 | 0.0 | 33685 | 41.55 | 39.4 | 42.2 | 35.05 |
| 2021-09-30 | 17.33 (-0.84) | 0.0 (0.0) | 0.07 (-0.05) | -958 | 2.27 | 0 | 0.0 | -65 | 0.15 | 42244 | 39.9 | 41.4 | 43.5 | 39.55 |
| 2021-08-31 | 18.17 () | 0.0 () | 0.12 () | -920 | 1.95 | 0 | 0.0 | -417 | 0.88 | 47275 | 41.2 | 45.1 | 45.1 | 36.75 |