- 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 | 8.94 (+0.05) | 5.34 (+0.03) | 0.54 (-0.01) | 55 | 4.75 | 30 | 2.59 | -20 | 1.73 | 1157 | 1095.0 | 1125.0 | 1175.0 | 1095.0 |
| 2026-07-16 | 8.89 (-0.01) | 5.31 (0.0) | 0.55 (+0.01) | -17 | 2.02 | 0 | 0.0 | 15 | 1.78 | 842 | 1175.0 | 1150.0 | 1190.0 | 1110.0 |
| 2026-07-15 | 8.9 (+0.13) | 5.31 (+0.01) | 0.54 (+0.01) | 132 | 14.67 | 14 | 1.56 | 7 | 0.78 | 900 | 1145.0 | 1160.0 | 1170.0 | 1130.0 |
| 2026-07-14 | 8.77 (+0.2) | 5.3 (0.0) | 0.53 (0.0) | 239 | 21.71 | 7 | 0.64 | -1 | 0.09 | 1101 | 1110.0 | 1140.0 | 1160.0 | 1065.0 |
| 2026-07-13 | 8.57 (+0.38) | 5.3 (-0.28) | 0.53 (-0.02) | 481 | 42.98 | -352 | 31.46 | -17 | 1.52 | 1119 | 1135.0 | 1185.0 | 1195.0 | 1115.0 |
| 2026-07-09 | 8.19 (-0.02) | 5.58 (0.0) | 0.55 (-0.01) | 33 | 5.57 | -3 | 0.51 | -8 | 1.35 | 592 | 1175.0 | 1200.0 | 1210.0 | 1175.0 |
| 2026-07-08 | 8.21 (-0.09) | 5.58 (-0.01) | 0.56 (-0.03) | -117 | 11.12 | -12 | 1.14 | -48 | 4.56 | 1052 | 1195.0 | 1230.0 | 1240.0 | 1175.0 |
| 2026-07-07 | 8.3 (-0.18) | 5.59 (-0.32) | 0.59 (+0.01) | -262 | 12.71 | -409 | 19.84 | 21 | 1.02 | 2062 | 1175.0 | 1240.0 | 1260.0 | 1170.0 |
| 2026-07-06 | 8.48 (-0.08) | 5.91 (0.0) | 0.58 (0.0) | -97 | 18.3 | 2 | 0.38 | -5 | 0.94 | 530 | 1290.0 | 1305.0 | 1315.0 | 1280.0 |
| 2026-07-03 | 8.56 (+0.1) | 5.91 (-0.15) | 0.58 (+0.01) | 104 | 15.23 | -194 | 28.4 | 14 | 2.05 | 683 | 1305.0 | 1285.0 | 1320.0 | 1270.0 |
| 2026-07-02 | 8.46 (+0.17) | 6.06 (-0.3) | 0.57 (+0.01) | 179 | 16.41 | -371 | 34.01 | 6 | 0.55 | 1091 | 1310.0 | 1275.0 | 1315.0 | 1265.0 |
| 2026-07-01 | 8.29 (-0.11) | 6.36 (+0.01) | 0.56 (-0.01) | -192 | 20.51 | 10 | 1.07 | -11 | 1.18 | 936 | 1295.0 | 1315.0 | 1325.0 | 1270.0 |
| 2026-06-30 | 8.4 (-0.08) | 6.35 (+0.02) | 0.57 (+0.03) | -131 | 17.26 | 34 | 4.48 | 40 | 5.27 | 759 | 1285.0 | 1240.0 | 1295.0 | 1240.0 |
| 2026-06-29 | 8.48 (+0.18) | 6.33 (-0.19) | 0.54 (-0.01) | 124 | 14.78 | -235 | 28.01 | -7 | 0.83 | 839 | 1215.0 | 1245.0 | 1250.0 | 1200.0 |
| 2026-06-26 | 8.3 (-0.1) | 6.52 (0.0) | 0.55 (0.0) | -112 | 12.1 | -18 | 1.94 | 0 | 0.0 | 926 | 1230.0 | 1290.0 | 1300.0 | 1225.0 |
| 2026-06-25 | 8.4 (-0.34) | 6.52 (-0.07) | 0.55 (0.0) | -398 | 47.1 | -78 | 9.23 | 2 | 0.24 | 845 | 1285.0 | 1330.0 | 1330.0 | 1285.0 |
| 2026-06-24 | 8.74 (+0.02) | 6.59 (-0.17) | 0.55 (+0.01) | 14 | 1.3 | -217 | 20.09 | 5 | 0.46 | 1080 | 1325.0 | 1310.0 | 1335.0 | 1285.0 |
| 2026-06-23 | 8.72 (-0.25) | 6.76 (-0.26) | 0.54 (-0.02) | -252 | 18.37 | -322 | 23.47 | -19 | 1.38 | 1372 | 1310.0 | 1370.0 | 1370.0 | 1300.0 |
| 2026-06-22 | 8.97 (+0.27) | 7.02 (-0.49) | 0.56 (+0.01) | 369 | 27.83 | -623 | 46.98 | 8 | 0.6 | 1326 | 1370.0 | 1400.0 | 1405.0 | 1345.0 |
| 2026-06-18 | 8.7 (+0.24) | 7.51 (-0.32) | 0.55 (0.0) | 300 | 26.18 | -391 | 34.12 | 1 | 0.09 | 1146 | 1365.0 | 1385.0 | 1385.0 | 1345.0 |
| 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 | 8.46 (-0.04) | 7.83 (-0.15) | 0.55 (0.0) | 40 | 4.56 | -189 | 21.55 | 6 | 0.68 | 877 | 1345.0 | 1330.0 | 1370.0 | 1330.0 |
| 2026-06-16 | 8.5 (-0.21) | 7.98 (-0.35) | 0.55 (-0.01) | -288 | 15.02 | -430 | 22.42 | -23 | 1.2 | 1918 | 1350.0 | 1440.0 | 1440.0 | 1330.0 |
| 2026-06-15 | 8.71 (-0.31) | 8.33 (+0.1) | 0.56 (-0.01) | -367 | 26.1 | 116 | 8.25 | -4 | 0.28 | 1406 | 1430.0 | 1510.0 | 1520.0 | 1425.0 |
| 2026-06-12 | 9.02 (-0.4) | 8.23 (+0.41) | 0.57 (0.0) | -501 | 24.96 | 510 | 25.41 | -8 | 0.4 | 2007 | 1475.0 | 1495.0 | 1520.0 | 1445.0 |
| 2026-06-11 | 9.42 (-0.31) | 7.82 (+0.21) | 0.57 (-0.01) | -386 | 25.96 | 271 | 18.22 | -11 | 0.74 | 1487 | 1440.0 | 1460.0 | 1460.0 | 1385.0 |
| 2026-06-10 | 9.73 (-0.33) | 7.61 (+0.32) | 0.58 (-0.07) | -426 | 11.86 | 396 | 11.02 | -79 | 2.2 | 3592 | 1445.0 | 1490.0 | 1565.0 | 1425.0 |
| 2026-06-09 | 10.06 (+0.24) | 7.29 (+0.2) | 0.65 (+0.05) | 363 | 12.25 | 254 | 8.57 | 55 | 1.86 | 2963 | 1510.0 | 1410.0 | 1510.0 | 1380.0 |
| 2026-06-08 | 9.82 (-0.32) | 7.09 (+0.03) | 0.6 (+0.01) | -562 | 24.19 | 29 | 1.25 | 10 | 0.43 | 2323 | 1375.0 | 1235.0 | 1405.0 | 1235.0 |
| 2026-06-05 | 10.14 (-0.23) | 7.06 (+0.01) | 0.59 (-0.03) | -498 | 28.84 | 15 | 0.87 | -31 | 1.8 | 1727 | 1370.0 | 1420.0 | 1420.0 | 1320.0 |
| 2026-06-04 | 10.37 (+0.07) | 7.05 (+0.01) | 0.62 (0.0) | 60 | 2.6 | 19 | 0.82 | -2 | 0.09 | 2305 | 1420.0 | 1440.0 | 1475.0 | 1380.0 |
| 2026-06-03 | 10.3 (+0.15) | 7.04 (-0.03) | 0.62 (+0.02) | 169 | 9.22 | -43 | 2.35 | 25 | 1.36 | 1832 | 1455.0 | 1390.0 | 1470.0 | 1380.0 |
| 2026-06-02 | 10.15 (+0.08) | 7.07 (-0.07) | 0.6 (-0.03) | 64 | 4.28 | -86 | 5.75 | -35 | 2.34 | 1496 | 1375.0 | 1410.0 | 1465.0 | 1350.0 |
| 2026-06-01 | 10.07 (-0.12) | 7.14 (0.0) | 0.63 (+0.02) | 66 | 7.35 | 1 | 0.11 | 20 | 2.23 | 898 | 1400.0 | 1395.0 | 1450.0 | 1375.0 |
| 2026-05-29 | 10.19 (-0.03) | 7.14 (-0.11) | 0.61 (+0.01) | -53 | 4.9 | -131 | 12.12 | 14 | 1.3 | 1081 | 1365.0 | 1360.0 | 1380.0 | 1335.0 |
| 2026-05-28 | 10.22 (-0.19) | 7.25 (-0.11) | 0.6 (-0.02) | -216 | 12.51 | -145 | 8.4 | -26 | 1.51 | 1726 | 1325.0 | 1400.0 | 1420.0 | 1315.0 |
| 2026-05-27 | 10.41 (-0.31) | 7.36 (+0.2) | 0.62 (-0.02) | -419 | 29.24 | 249 | 17.38 | -25 | 1.74 | 1433 | 1395.0 | 1470.0 | 1470.0 | 1385.0 |
| 2026-05-26 | 10.72 (-0.4) | 7.16 (+0.27) | 0.64 (-0.01) | -489 | 33.24 | 336 | 22.84 | -8 | 0.54 | 1471 | 1440.0 | 1470.0 | 1470.0 | 1410.0 |
| 2026-05-25 | 11.12 (-0.26) | 6.89 (+0.16) | 0.65 (+0.02) | -396 | 23.96 | 205 | 12.4 | 27 | 1.63 | 1653 | 1435.0 | 1400.0 | 1455.0 | 1380.0 |
| 2026-05-22 | 11.38 (-0.38) | 6.73 (+0.02) | 0.63 (+0.03) | -476 | 36.42 | 20 | 1.53 | 32 | 2.45 | 1307 | 1345.0 | 1350.0 | 1380.0 | 1330.0 |
| 2026-05-21 | 11.76 (-0.44) | 6.71 (+0.17) | 0.6 (+0.01) | -579 | 43.93 | 216 | 16.39 | 15 | 1.14 | 1318 | 1335.0 | 1340.0 | 1345.0 | 1295.0 |
| 2026-05-20 | 12.2 (+0.11) | 6.54 (-0.08) | 0.59 (-0.03) | 134 | 11.59 | -106 | 9.17 | -37 | 3.2 | 1156 | 1285.0 | 1330.0 | 1345.0 | 1270.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 12.09 (+0.01) | 6.62 (-0.05) | 0.62 (-0.05) | 21 | 1.69 | -53 | 4.26 | -65 | 5.23 | 1243 | 1325.0 | 1390.0 | 1400.0 | 1315.0 |
| 2026-05-18 | 12.08 (-0.04) | 6.67 (+0.14) | 0.67 (-0.02) | -38 | 2.97 | 178 | 13.9 | -28 | 2.19 | 1281 | 1380.0 | 1385.0 | 1410.0 | 1325.0 |
| 2026-05-15 | 12.12 (0.0) | 6.53 (+0.16) | 0.69 (0.0) | -6 | 0.36 | 200 | 11.97 | 8 | 0.48 | 1671 | 1410.0 | 1500.0 | 1500.0 | 1405.0 |
| 2026-05-14 | 12.12 (-0.39) | 6.37 (+0.17) | 0.69 (-0.02) | -527 | 22.8 | 216 | 9.35 | -28 | 1.21 | 2311 | 1460.0 | 1560.0 | 1560.0 | 1450.0 |
| 2026-05-13 | 12.51 (-0.46) | 6.2 (+0.62) | 0.71 (-0.01) | -715 | 19.75 | 763 | 21.08 | -19 | 0.52 | 3620 | 1520.0 | 1500.0 | 1530.0 | 1415.0 |
| 2026-05-12 | 12.97 (+0.01) | 5.58 (+0.29) | 0.72 (-0.1) | -563 | 11.36 | 381 | 7.69 | -124 | 2.5 | 4957 | 1550.0 | 1505.0 | 1590.0 | 1485.0 |
| 2026-05-11 | 12.96 (+0.22) | 5.29 (+0.69) | 0.82 (+0.03) | 305 | 8.28 | 854 | 23.19 | 39 | 1.06 | 3683 | 1555.0 | 1455.0 | 1555.0 | 1455.0 |
| 2026-05-08 | 12.74 (+0.58) | 4.6 (+0.83) | 0.79 (-0.01) | 766 | 12.45 | 1044 | 16.96 | -9 | 0.15 | 6155 | 1415.0 | 1345.0 | 1415.0 | 1335.0 |
| 2026-05-07 | 12.16 (-0.85) | 3.77 (+0.58) | 0.8 (-0.03) | -1150 | 14.04 | 732 | 8.94 | -45 | 0.55 | 8188 | 1290.0 | 1400.0 | 1450.0 | 1240.0 |
| 2026-05-06 | 13.01 (-0.61) | 3.19 (+0.52) | 0.83 (+0.01) | -643 | 12.39 | 642 | 12.37 | 19 | 0.37 | 5188 | 1325.0 | 1275.0 | 1350.0 | 1215.0 |
| 2026-05-05 | 13.62 (+0.31) | 2.67 (+0.26) | 0.82 (+0.1) | 375 | 15.33 | 329 | 13.45 | 130 | 5.31 | 2446 | 1265.0 | 1165.0 | 1265.0 | 1155.0 |
| 2026-05-04 | 13.31 (-0.12) | 2.41 (+0.04) | 0.72 (+0.01) | -93 | 6.22 | 47 | 3.14 | 5 | 0.33 | 1496 | 1150.0 | 1150.0 | 1170.0 | 1130.0 |
| 2026-04-30 | 13.43 (-0.43) | 2.37 (0.0) | 0.71 (+0.01) | -487 | 21.59 | -2 | 0.09 | 19 | 0.84 | 2256 | 1130.0 | 1150.0 | 1155.0 | 1110.0 |
| 2026-04-29 | 13.86 (-0.57) | 2.37 (+0.09) | 0.7 (-0.06) | -688 | 26.93 | 117 | 4.58 | -75 | 2.94 | 2555 | 1120.0 | 1160.0 | 1160.0 | 1115.0 |
| 2026-04-28 | 14.43 (-0.33) | 2.28 (+0.04) | 0.76 (+0.05) | -485 | 15.46 | 55 | 1.75 | 62 | 1.98 | 3137 | 1170.0 | 1150.0 | 1185.0 | 1105.0 |
| 2026-04-27 | 14.76 (-0.41) | 2.24 (+0.28) | 0.71 (-0.07) | -616 | 10.19 | 344 | 5.69 | -94 | 1.56 | 6043 | 1165.0 | 1300.0 | 1300.0 | 1110.0 |
| 2026-04-24 | 15.17 (+0.5) | 1.96 (+0.18) | 0.78 (+0.07) | 689 | 12.85 | 230 | 4.29 | 93 | 1.73 | 5363 | 1210.0 | 1165.0 | 1210.0 | 1130.0 |
| 2026-04-23 | 14.67 (+0.75) | 1.78 (+0.06) | 0.71 (-0.02) | 967 | 15.83 | 75 | 1.23 | -26 | 0.43 | 6110 | 1100.0 | 1095.0 | 1145.0 | 1050.0 |
| 2026-04-22 | 13.92 (+0.14) | 1.72 (+0.03) | 0.73 (+0.05) | 169 | 6.8 | 43 | 1.73 | 59 | 2.37 | 2486 | 1045.0 | 1030.0 | 1075.0 | 1020.0 |
| 2026-04-21 | 13.78 (+0.1) | 1.69 (0.0) | 0.68 (-0.04) | 135 | 7.14 | -4 | 0.21 | -53 | 2.8 | 1891 | 1020.0 | 1035.0 | 1035.0 | 992.0 |
| 2026-04-20 | 13.68 (-0.09) | 1.69 (-0.17) | 0.72 (-0.03) | -131 | 6.16 | 75 | 3.53 | -38 | 1.79 | 2127 | 1020.0 | 1040.0 | 1045.0 | 1005.0 |
| 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 | 13.77 (+0.38) | 1.86 (-0.01) | 0.75 (-0.03) | 466 | 18.51 | -14 | 0.56 | -32 | 1.27 | 2517 | 1020.0 | 1030.0 | 1050.0 | 1015.0 |
| 2026-04-16 | 13.39 (+0.8) | 1.87 (+0.07) | 0.78 (-0.02) | 1047 | 23.24 | 91 | 2.02 | -33 | 0.73 | 4506 | 1020.0 | 1010.0 | 1045.0 | 1005.0 |
| 2026-04-15 | 12.59 (-0.03) | 1.8 (+0.09) | 0.8 (+0.11) | -82 | 1.49 | 108 | 1.96 | 139 | 2.53 | 5500 | 992.0 | 987.0 | 1010.0 | 965.0 |
| 2026-04-14 | 12.62 (+0.12) | 1.71 (+0.59) | 0.69 (+0.04) | 25 | 0.45 | 742 | 13.33 | 54 | 0.97 | 5568 | 961.0 | 911.0 | 967.0 | 911.0 |
| 2026-04-13 | 12.5 (+0.17) | 1.12 (-0.04) | 0.65 (+0.02) | 240 | 10.89 | -51 | 2.32 | 27 | 1.23 | 2203 | 900.0 | 887.0 | 907.0 | 875.0 |
| 2026-04-10 | 12.33 (+0.04) | 1.16 (0.0) | 0.63 (+0.01) | 79 | 5.31 | 0 | 0.0 | 11 | 0.74 | 1488 | 890.0 | 893.0 | 901.0 | 885.0 |
| 2026-04-09 | 12.29 (-0.6) | 1.16 (-0.07) | 0.62 (-0.04) | -672 | 23.22 | -82 | 2.83 | -45 | 1.55 | 2894 | 880.0 | 901.0 | 905.0 | 878.0 |
| 2026-04-08 | 12.89 (+1.07) | 1.23 (-0.39) | 0.66 (+0.09) | 1362 | 33.65 | -489 | 12.08 | 109 | 2.69 | 4047 | 898.0 | 855.0 | 899.0 | 850.0 |
| 2026-04-07 | 11.82 (+0.17) | 1.62 (-0.81) | 0.57 (-0.03) | 186 | 5.68 | -1011 | 30.85 | -39 | 1.19 | 3277 | 830.0 | 857.0 | 857.0 | 827.0 |
| 2026-04-02 | 11.65 (-1.79) | 2.43 (-0.77) | 0.6 (-0.06) | -2391 | 42.52 | -974 | 17.32 | -74 | 1.32 | 5623 | 841.0 | 910.0 | 910.0 | 840.0 |
| 2026-04-01 | 13.44 (+0.52) | 3.2 (+0.01) | 0.66 (+0.03) | 681 | 27.36 | 16 | 0.64 | 36 | 1.45 | 2489 | 899.0 | 894.0 | 915.0 | 889.0 |
| 2026-03-31 | 12.92 (-0.79) | 3.19 (-0.16) | 0.63 (-0.08) | -982 | 31.27 | -200 | 6.37 | -103 | 3.28 | 3140 | 867.0 | 895.0 | 905.0 | 864.0 |
| 2026-03-30 | 13.71 (-0.46) | 3.35 (-0.23) | 0.71 (-0.03) | -629 | 22.85 | -296 | 10.75 | -36 | 1.31 | 2753 | 895.0 | 891.0 | 903.0 | 876.0 |
| 2026-03-27 | 14.17 (+0.04) | 3.58 (0.0) | 0.74 (+0.01) | 79 | 4.96 | 12 | 0.75 | 20 | 1.26 | 1593 | 909.0 | 896.0 | 912.0 | 884.0 |
| 2026-03-26 | 14.13 (-0.17) | 3.58 (-0.19) | 0.73 (-0.01) | -204 | 7.19 | -245 | 8.64 | -18 | 0.63 | 2837 | 903.0 | 916.0 | 923.0 | 893.0 |
| 2026-03-25 | 14.3 (+1.0) | 3.77 (-0.03) | 0.74 (+0.07) | 1251 | 40.06 | -34 | 1.09 | 83 | 2.66 | 3123 | 904.0 | 886.0 | 917.0 | 883.0 |
| 2026-03-24 | 13.3 (-0.74) | 3.8 (0.0) | 0.67 (-0.04) | -965 | 30.9 | 3 | 0.1 | -39 | 1.25 | 3123 | 868.0 | 908.0 | 915.0 | 865.0 |
| 2026-03-23 | 14.04 (-0.24) | 3.8 (0.0) | 0.71 (-0.01) | -299 | 17.2 | -8 | 0.46 | -16 | 0.92 | 1738 | 893.0 | 890.0 | 904.0 | 884.0 |
| 2026-03-20 | 14.28 (+0.32) | 3.8 (-0.22) | 0.72 (0.0) | 425 | 15.25 | -265 | 9.51 | 0 | 0.0 | 2786 | 912.0 | 900.0 | 912.0 | 885.0 |
| 2026-03-19 | 13.96 (+0.24) | 4.02 (-0.36) | 0.72 (+0.02) | 346 | 11.73 | -456 | 15.46 | 19 | 0.64 | 2949 | 892.0 | 883.0 | 910.0 | 883.0 |
| 2026-03-18 | 13.72 (+0.29) | 4.38 (-0.76) | 0.7 (+0.01) | 292 | 7.96 | -949 | 25.87 | 19 | 0.52 | 3669 | 890.0 | 891.0 | 896.0 | 872.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 13.43 (-0.55) | 5.14 (0.0) | 0.69 (0.0) | -594 | 25.54 | -2 | 0.09 | 4 | 0.17 | 2326 | 881.0 | 905.0 | 907.0 | 881.0 |
| 2026-03-16 | 13.98 (-0.12) | 5.14 (-0.12) | 0.69 (0.0) | -177 | 11.49 | -149 | 9.68 | -8 | 0.52 | 1540 | 888.0 | 901.0 | 903.0 | 881.0 |
| 2026-03-13 | 14.1 (+0.04) | 5.26 (0.0) | 0.69 (0.0) | 81 | 4.19 | -10 | 0.52 | -1 | 0.05 | 1934 | 894.0 | 873.0 | 901.0 | 865.0 |
| 2026-03-12 | 14.06 (-0.59) | 5.26 (+0.07) | 0.69 (-0.03) | -508 | 16.41 | 90 | 2.91 | -35 | 1.13 | 3095 | 881.0 | 891.0 | 912.0 | 878.0 |
| 2026-03-11 | 14.65 (-0.94) | 5.19 (-0.15) | 0.72 (-0.01) | -1585 | 29.38 | -181 | 3.36 | -13 | 0.24 | 5394 | 894.0 | 902.0 | 909.0 | 868.0 |
| 2026-03-10 | 15.59 (-0.13) | 5.34 (0.0) | 0.73 (-0.03) | -142 | 7.28 | 1 | 0.05 | -33 | 1.69 | 1951 | 887.0 | 902.0 | 908.0 | 877.0 |
| 2026-03-09 | 15.72 (-0.38) | 5.34 (+0.04) | 0.76 (-0.07) | -482 | 18.18 | 42 | 1.58 | -97 | 3.66 | 2651 | 871.0 | 874.0 | 887.0 | 861.0 |
| 2026-03-06 | 16.1 (+0.24) | 5.3 (+0.01) | 0.83 (+0.03) | 309 | 16.6 | 14 | 0.75 | 37 | 1.99 | 1861 | 939.0 | 935.0 | 950.0 | 919.0 |
| 2026-03-05 | 15.86 (+0.41) | 5.29 (+0.12) | 0.8 (+0.03) | 517 | 20.52 | 157 | 6.23 | 38 | 1.51 | 2520 | 930.0 | 915.0 | 950.0 | 914.0 |
| 2026-03-04 | 15.45 (-0.35) | 5.17 (+0.04) | 0.77 (-0.03) | -507 | 20.62 | 42 | 1.71 | -37 | 1.5 | 2459 | 880.0 | 900.0 | 913.0 | 866.0 |
| 2026-03-03 | 15.8 (+0.04) | 5.13 (-0.11) | 0.8 (-0.04) | 86 | 2.68 | -138 | 4.31 | -50 | 1.56 | 3204 | 912.0 | 939.0 | 970.0 | 912.0 |
| 2026-03-02 | 15.76 (+0.48) | 5.24 (+0.01) | 0.84 (+0.03) | 627 | 24.72 | 12 | 0.47 | 48 | 1.89 | 2536 | 934.0 | 894.0 | 940.0 | 888.0 |
| 2026-02-26 | 15.28 (-0.27) | 5.23 (-0.1) | 0.81 (0.0) | -170 | 4.36 | -123 | 3.15 | 0 | 0.0 | 3903 | 918.0 | 916.0 | 925.0 | 891.0 |
| 2026-02-25 | 15.55 (+0.65) | 5.33 (-0.3) | 0.81 (+0.05) | 737 | 18.97 | -378 | 9.73 | 59 | 1.52 | 3885 | 909.0 | 880.0 | 914.0 | 880.0 |
| 2026-02-24 | 14.9 (-0.89) | 5.63 (-1.68) | 0.76 (-0.03) | -1148 | 16.12 | -2100 | 29.49 | -36 | 0.51 | 7122 | 870.0 | 905.0 | 906.0 | 861.0 |
| 2026-02-23 | 15.79 (-2.53) | 7.31 (-0.78) | 0.79 (0.0) | -3280 | 43.25 | -983 | 12.96 | -3 | 0.04 | 7583 | 890.0 | 978.0 | 981.0 | 890.0 |
| 2026-02-11 | 18.32 (-0.22) | 8.09 (+0.37) | 0.79 (-0.04) | -255 | 10.47 | 468 | 19.22 | -51 | 2.09 | 2435 | 975.0 | 980.0 | 1000.0 | 966.0 |
| 2026-02-10 | 18.54 (+0.35) | 7.72 (+0.02) | 0.83 (+0.06) | 447 | 15.07 | 21 | 0.71 | 82 | 2.76 | 2967 | 983.0 | 942.0 | 990.0 | 926.0 |
| 2026-02-09 | 18.19 (-1.13) | 7.7 (-0.13) | 0.77 (-0.01) | -1419 | 28.96 | -162 | 3.31 | -21 | 0.43 | 4900 | 931.0 | 1000.0 | 1000.0 | 930.0 |
| 2026-02-06 | 19.32 (-0.32) | 7.83 (+0.07) | 0.78 (-0.09) | -393 | 11.97 | 94 | 2.86 | -107 | 3.26 | 3284 | 977.0 | 1035.0 | 1050.0 | 977.0 |
| 2026-02-05 | 19.64 (+1.56) | 7.76 (-0.1) | 0.87 (-0.03) | 1960 | 25.26 | -130 | 1.68 | -43 | 0.55 | 7760 | 1085.0 | 993.0 | 1085.0 | 993.0 |
| 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 | 18.08 (+0.7) | 7.86 (-0.19) | 0.9 (+0.05) | 871 | 21.01 | -243 | 5.86 | 69 | 1.66 | 4146 | 988.0 | 964.0 | 994.0 | 962.0 |
| 2026-02-03 | 17.38 (+0.64) | 8.05 (+0.04) | 0.85 (+0.03) | 818 | 37.7 | 59 | 2.72 | 35 | 1.61 | 2170 | 955.0 | 913.0 | 957.0 | 912.0 |
| 2026-02-02 | 16.74 (+0.09) | 8.01 (-0.12) | 0.82 (0.0) | 114 | 8.1 | -156 | 11.08 | 2 | 0.14 | 1408 | 900.0 | 891.0 | 921.0 | 884.0 |
| 2026-01-30 | 16.65 (-0.22) | 8.13 (-0.39) | 0.82 (-0.03) | -274 | 12.24 | -490 | 21.89 | -38 | 1.7 | 2238 | 905.0 | 930.0 | 931.0 | 892.0 |
| 2026-01-29 | 16.87 (+0.06) | 8.52 (-0.36) | 0.85 (-0.02) | 70 | 3.68 | -456 | 24.0 | -25 | 1.32 | 1900 | 930.0 | 951.0 | 963.0 | 929.0 |
| 2026-01-28 | 16.81 (-0.45) | 8.88 (-0.15) | 0.87 (-0.01) | -560 | 19.58 | -177 | 6.19 | -13 | 0.45 | 2860 | 948.0 | 972.0 | 986.0 | 943.0 |
| 2026-01-27 | 17.26 (+0.26) | 9.03 (-0.15) | 0.88 (+0.01) | 327 | 15.21 | -192 | 8.93 | 7 | 0.33 | 2150 | 965.0 | 976.0 | 995.0 | 963.0 |
| 2026-01-26 | 17.0 (-0.03) | 9.18 (-0.13) | 0.87 (+0.01) | 8 | 0.33 | -157 | 6.39 | 22 | 0.9 | 2458 | 971.0 | 980.0 | 994.0 | 949.0 |
| 2026-01-23 | 17.03 (+0.7) | 9.31 (+0.07) | 0.86 (0.0) | 898 | 33.01 | 80 | 2.94 | -3 | 0.11 | 2720 | 969.0 | 943.0 | 970.0 | 933.0 |
| 2026-01-22 | 16.33 (+0.31) | 9.24 (+0.01) | 0.86 (+0.02) | 406 | 19.16 | 8 | 0.38 | 18 | 0.85 | 2119 | 940.0 | 933.0 | 945.0 | 908.0 |
| 2026-01-21 | 16.02 (+0.23) | 9.23 (+0.17) | 0.84 (0.0) | 294 | 16.06 | -16 | 0.87 | 5 | 0.27 | 1831 | 909.0 | 896.0 | 940.0 | 895.0 |
| 2026-01-20 | 15.79 (-0.17) | 9.06 (-0.09) | 0.84 (+0.01) | -261 | 18.83 | -128 | 9.24 | 5 | 0.36 | 1386 | 900.0 | 903.0 | 911.0 | 892.0 |
| 2026-01-19 | 15.96 (-0.39) | 9.15 (-0.02) | 0.83 (-0.02) | -493 | 30.1 | -11 | 0.67 | -20 | 1.22 | 1638 | 903.0 | 930.0 | 930.0 | 903.0 |
| 2026-01-16 | 16.35 (-0.28) | 9.17 (-0.03) | 0.85 (-0.01) | -333 | 22.79 | -36 | 2.46 | -10 | 0.68 | 1461 | 928.0 | 942.0 | 949.0 | 924.0 |
| 2026-01-15 | 16.63 (-0.61) | 9.2 (-0.01) | 0.86 (-0.03) | -769 | 40.82 | -15 | 0.8 | -36 | 1.91 | 1884 | 933.0 | 977.0 | 977.0 | 933.0 |
| 2026-01-14 | 17.24 (-0.11) | 9.21 (+0.08) | 0.89 (+0.01) | -136 | 4.39 | 91 | 2.94 | 6 | 0.19 | 3099 | 979.0 | 971.0 | 998.0 | 965.0 |
| 2026-01-13 | 17.35 (+0.36) | 9.13 (+0.34) | 0.88 (+0.02) | 439 | 13.82 | 425 | 13.38 | 34 | 1.07 | 3177 | 952.0 | 927.0 | 965.0 | 920.0 |
| 2026-01-12 | 16.99 (-0.04) | 8.79 (-0.01) | 0.86 (+0.01) | -64 | 4.69 | -4 | 0.29 | 5 | 0.37 | 1364 | 911.0 | 923.0 | 933.0 | 902.0 |
| 2026-01-09 | 17.03 (-0.48) | 8.8 (+0.14) | 0.85 (+0.01) | -682 | 31.18 | 179 | 8.18 | 15 | 0.69 | 2187 | 910.0 | 927.0 | 940.0 | 905.0 |
| 2026-01-08 | 17.51 (-0.44) | 8.66 (-0.09) | 0.84 (+0.01) | -546 | 13.07 | -118 | 2.83 | 11 | 0.26 | 4176 | 921.0 | 969.0 | 969.0 | 919.0 |
| 2026-01-07 | 17.95 (-0.18) | 8.75 (+0.16) | 0.83 (+0.01) | -203 | 7.27 | 198 | 7.09 | 16 | 0.57 | 2794 | 975.0 | 999.0 | 1030.0 | 972.0 |
| 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 | 18.13 (+0.19) | 8.59 (-0.1) | 0.82 (+0.07) | 308 | 9.83 | -117 | 3.73 | 86 | 2.74 | 3134 | 990.0 | 961.0 | 1005.0 | 958.0 |
| 2026-01-05 | 17.94 (-0.1) | 8.69 (-0.01) | 0.75 (0.0) | -127 | 7.2 | -23 | 1.3 | 3 | 0.17 | 1764 | 957.0 | 979.0 | 984.0 | 941.0 |
| 2026-01-02 | 18.04 (-0.57) | 8.7 (+0.06) | 0.75 (+0.03) | -834 | 22.76 | 72 | 1.97 | 36 | 0.98 | 3664 | 954.0 | 1000.0 | 1010.0 | 939.0 |
| 2025-12-31 | 18.61 (-0.08) | 8.64 (+0.21) | 0.72 (-0.03) | -84 | 5.42 | 275 | 17.75 | -42 | 2.71 | 1549 | 1005.0 | 1005.0 | 1015.0 | 988.0 |
| 2025-12-30 | 18.69 (+0.06) | 8.43 (+0.18) | 0.75 (-0.01) | 81 | 6.42 | 220 | 17.45 | -7 | 0.56 | 1261 | 1000.0 | 981.0 | 1010.0 | 972.0 |
| 2025-12-29 | 18.63 (+0.12) | 8.25 (+0.08) | 0.76 (+0.02) | 150 | 11.96 | 104 | 8.29 | 23 | 1.83 | 1254 | 986.0 | 978.0 | 987.0 | 960.0 |
| 2025-12-26 | 18.51 (-0.17) | 8.17 (+0.17) | 0.74 (0.0) | -229 | 17.86 | 214 | 16.69 | -1 | 0.08 | 1282 | 973.0 | 980.0 | 986.0 | 971.0 |
| 2025-12-24 | 18.68 (-0.21) | 8.0 (+0.32) | 0.74 (+0.05) | -271 | 10.02 | 401 | 14.83 | 57 | 2.11 | 2704 | 964.0 | 972.0 | 992.0 | 963.0 |
| 2025-12-23 | 18.89 (-0.2) | 7.68 (+0.28) | 0.69 (+0.08) | -255 | 12.1 | 348 | 16.51 | 108 | 5.12 | 2108 | 955.0 | 949.0 | 976.0 | 947.0 |
| 2025-12-22 | 19.09 (-0.49) | 7.4 (+0.26) | 0.61 (+0.06) | -614 | 27.57 | 318 | 14.28 | 74 | 3.32 | 2227 | 942.0 | 951.0 | 970.0 | 935.0 |
| 2025-12-19 | 19.58 (+0.05) | 7.14 (+0.46) | 0.55 (+0.06) | 72 | 2.0 | 582 | 16.13 | 79 | 2.19 | 3608 | 943.0 | 900.0 | 945.0 | 900.0 |
| 2025-12-18 | 19.53 (-0.05) | 6.68 (-0.04) | 0.49 (-0.02) | -63 | 4.33 | -45 | 3.09 | -31 | 2.13 | 1454 | 886.0 | 892.0 | 900.0 | 872.0 |
| 2025-12-17 | 19.58 (-0.1) | 6.72 (+0.25) | 0.51 (+0.03) | -137 | 5.85 | 309 | 13.2 | 44 | 1.88 | 2341 | 894.0 | 870.0 | 908.0 | 864.0 |
| 2025-12-16 | 19.68 (-0.14) | 6.47 (+0.1) | 0.48 (0.0) | -140 | 14.26 | 127 | 12.93 | -9 | 0.92 | 982 | 862.0 | 869.0 | 884.0 | 860.0 |
| 2025-12-15 | 19.82 (-0.37) | 6.37 (-0.21) | 0.48 (-0.01) | -515 | 19.78 | -265 | 10.18 | -7 | 0.27 | 2604 | 875.0 | 899.0 | 899.0 | 866.0 |
| 2025-12-12 | 20.19 (-0.04) | 6.58 (+0.07) | 0.49 (+0.02) | -43 | 2.52 | 91 | 5.32 | 18 | 1.05 | 1709 | 915.0 | 920.0 | 931.0 | 906.0 |
| 2025-12-11 | 20.23 (+0.24) | 6.51 (+0.11) | 0.47 (0.0) | 265 | 11.77 | 132 | 5.86 | 5 | 0.22 | 2252 | 904.0 | 910.0 | 934.0 | 904.0 |
| 2025-12-10 | 19.99 (-0.09) | 6.4 (-0.06) | 0.47 (0.0) | -114 | 6.79 | -73 | 4.35 | -4 | 0.24 | 1680 | 899.0 | 920.0 | 921.0 | 895.0 |
| 2025-12-09 | 20.08 (-0.05) | 6.46 (-0.07) | 0.47 (-0.04) | -56 | 1.84 | -81 | 2.66 | -41 | 1.35 | 3047 | 911.0 | 933.0 | 945.0 | 895.0 |
| 2025-12-08 | 20.13 (+0.02) | 6.53 (+0.09) | 0.51 (+0.03) | 32 | 1.44 | 112 | 5.05 | 36 | 1.62 | 2217 | 936.0 | 899.0 | 941.0 | 892.0 |
| 2025-12-05 | 20.11 (+0.11) | 6.44 (-0.19) | 0.48 (0.0) | 207 | 24.13 | -236 | 27.51 | 1 | 0.12 | 858 | 891.0 | 893.0 | 903.0 | 890.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 20.0 (+0.1) | 6.63 (-0.18) | 0.48 (0.0) | 136 | 11.98 | -233 | 20.53 | 2 | 0.18 | 1135 | 892.0 | 898.0 | 912.0 | 882.0 |
| 2025-12-03 | 19.9 (+0.61) | 6.81 (-0.72) | 0.48 (+0.01) | 772 | 35.38 | -900 | 41.25 | 4 | 0.18 | 2182 | 895.0 | 910.0 | 913.0 | 883.0 |
| 2025-12-02 | 19.29 (+0.21) | 7.53 (-0.46) | 0.47 (0.0) | 261 | 13.59 | -585 | 30.47 | -3 | 0.16 | 1920 | 899.0 | 910.0 | 937.0 | 897.0 |
| 2025-12-01 | 19.08 (-0.25) | 7.99 (0.0) | 0.47 (-0.03) | -298 | 12.42 | 12 | 0.5 | -31 | 1.29 | 2399 | 911.0 | 963.0 | 963.0 | 907.0 |
| 2025-11-28 | 19.33 (0.0) | 7.99 (-0.01) | 0.5 (0.0) | -10 | 0.67 | -24 | 1.6 | -5 | 0.33 | 1503 | 963.0 | 963.0 | 981.0 | 951.0 |
| 2025-11-27 | 19.33 (-0.6) | 8.0 (-0.09) | 0.5 (+0.04) | -738 | 19.28 | -112 | 2.93 | 50 | 1.31 | 3827 | 965.0 | 930.0 | 999.0 | 928.0 |
| 2025-11-26 | 19.93 (-0.35) | 8.09 (+0.03) | 0.46 (+0.01) | -380 | 22.17 | 44 | 2.57 | 19 | 1.11 | 1714 | 920.0 | 896.0 | 923.0 | 883.0 |
| 2025-11-25 | 20.28 (-0.09) | 8.06 (-0.17) | 0.45 (+0.01) | 3 | 0.18 | -217 | 13.32 | 8 | 0.49 | 1629 | 891.0 | 898.0 | 899.0 | 861.0 |
| 2025-11-24 | 20.37 (+0.16) | 8.23 (-0.11) | 0.44 (-0.01) | 199 | 8.77 | -134 | 5.91 | -7 | 0.31 | 2269 | 880.0 | 913.0 | 914.0 | 860.0 |
| 2025-11-21 | 20.21 (+0.12) | 8.34 (-0.17) | 0.45 (-0.01) | 212 | 12.68 | -213 | 12.74 | -11 | 0.66 | 1672 | 894.0 | 925.0 | 931.0 | 889.0 |
| 2025-11-20 | 20.09 (-0.05) | 8.51 (+0.02) | 0.46 (+0.02) | -174 | 11.34 | 25 | 1.63 | 25 | 1.63 | 1534 | 956.0 | 969.0 | 970.0 | 936.0 |
| 2025-11-19 | 20.14 (+0.07) | 8.49 (+0.01) | 0.44 (-0.01) | 61 | 5.05 | 18 | 1.49 | -15 | 1.24 | 1208 | 908.0 | 927.0 | 942.0 | 906.0 |
| 2025-11-18 | 20.07 (+0.28) | 8.48 (+0.01) | 0.45 (-0.01) | 247 | 14.24 | 9 | 0.52 | -10 | 0.58 | 1735 | 933.0 | 965.0 | 982.0 | 926.0 |
| 2025-11-17 | 19.79 (+0.06) | 8.47 (+0.01) | 0.46 (-0.02) | 94 | 5.16 | 13 | 0.71 | -27 | 1.48 | 1820 | 970.0 | 1005.0 | 1015.0 | 967.0 |
| 2025-11-14 | 19.73 (+0.05) | 8.46 (+0.04) | 0.48 (-0.01) | 97 | 7.2 | 51 | 3.79 | -19 | 1.41 | 1347 | 993.0 | 995.0 | 1015.0 | 989.0 |
| 2025-11-13 | 19.68 (+0.11) | 8.42 (-0.01) | 0.49 (0.0) | 135 | 10.3 | -12 | 0.92 | 4 | 0.31 | 1311 | 1010.0 | 1000.0 | 1050.0 | 1000.0 |
| 2025-11-12 | 19.57 (-0.2) | 8.43 (+0.11) | 0.49 (-0.06) | -241 | 7.95 | 141 | 4.65 | -75 | 2.47 | 3032 | 1010.0 | 1080.0 | 1110.0 | 999.0 |
| 2025-11-11 | 19.77 (-0.87) | 8.32 (+0.41) | 0.55 (+0.02) | -1065 | 27.09 | 504 | 12.82 | 19 | 0.48 | 3931 | 1070.0 | 1030.0 | 1110.0 | 1025.0 |
| 2025-11-10 | 20.64 (-0.02) | 7.91 (+0.08) | 0.53 (-0.02) | 33 | 1.42 | 98 | 4.22 | -14 | 0.6 | 2324 | 1015.0 | 1025.0 | 1030.0 | 983.0 |
| 2025-11-07 | 20.66 (+0.29) | 7.83 (+0.01) | 0.55 (0.0) | 377 | 13.69 | 24 | 0.87 | -4 | 0.15 | 2753 | 1010.0 | 984.0 | 1025.0 | 984.0 |
| 2025-11-06 | 20.37 (+0.02) | 7.82 (+0.08) | 0.55 (+0.01) | -11 | 0.42 | 92 | 3.5 | 5 | 0.19 | 2629 | 995.0 | 999.0 | 1005.0 | 975.0 |
| 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 | 20.35 (+0.03) | 7.74 (+0.05) | 0.54 (-0.03) | 27 | 0.88 | 61 | 1.98 | -31 | 1.01 | 3076 | 983.0 | 950.0 | 984.0 | 932.0 |
| 2025-11-04 | 20.32 (-0.29) | 7.69 (+0.05) | 0.57 (0.0) | -336 | 9.02 | 71 | 1.91 | -4 | 0.11 | 3727 | 975.0 | 980.0 | 1005.0 | 966.0 |
| 2025-11-03 | 20.61 (+0.02) | 7.64 (+0.01) | 0.57 (+0.01) | 54 | 1.65 | 13 | 0.4 | 11 | 0.34 | 3280 | 975.0 | 936.0 | 981.0 | 935.0 |
| 2025-10-31 | 20.59 (+0.04) | 7.63 (-0.15) | 0.56 (0.0) | 21 | 0.59 | -185 | 5.16 | 0 | 0.0 | 3584 | 927.0 | 920.0 | 965.0 | 911.0 |
| 2025-10-30 | 20.55 (+0.41) | 7.78 (+0.11) | 0.56 (-0.04) | 535 | 13.7 | 128 | 3.28 | -41 | 1.05 | 3904 | 918.0 | 930.0 | 937.0 | 883.0 |
| 2025-10-29 | 20.14 (+0.06) | 7.67 (0.0) | 0.6 (-0.03) | 77 | 1.71 | -3 | 0.07 | -45 | 1.0 | 4500 | 918.0 | 936.0 | 950.0 | 910.0 |
| 2025-10-28 | 20.08 (-0.31) | 7.67 (+0.09) | 0.63 (+0.01) | -416 | 9.27 | 120 | 2.67 | 11 | 0.25 | 4488 | 904.0 | 827.0 | 904.0 | 824.0 |
| 2025-10-27 | 20.39 (-0.19) | 7.58 (+0.26) | 0.62 (+0.01) | -255 | 5.84 | 323 | 7.39 | 19 | 0.43 | 4369 | 822.0 | 791.0 | 828.0 | 784.0 |
| 2025-10-23 | 20.58 (-0.08) | 7.32 (-0.05) | 0.61 (+0.01) | -99 | 2.57 | -66 | 1.71 | 4 | 0.1 | 3855 | 772.0 | 764.0 | 780.0 | 749.0 |
| 2025-10-22 | 20.66 (-0.02) | 7.37 (+0.51) | 0.6 (+0.06) | -122 | 2.34 | 238 | 4.56 | 79 | 1.51 | 5222 | 764.0 | 712.0 | 776.0 | 710.0 |
| 2025-10-21 | 20.68 (+0.29) | 6.86 (-0.02) | 0.54 (-0.07) | 383 | 18.19 | -16 | 0.76 | -89 | 4.23 | 2106 | 714.0 | 733.0 | 738.0 | 712.0 |
| 2025-10-20 | 20.39 (-0.28) | 6.88 (+0.04) | 0.61 (0.0) | -367 | 8.6 | 45 | 1.05 | 3 | 0.07 | 4268 | 727.0 | 721.0 | 746.0 | 714.0 |
| 2025-10-17 | 20.67 (-0.04) | 6.84 (+0.7) | 0.61 (+0.02) | -56 | 0.59 | 873 | 9.13 | 19 | 0.2 | 9566 | 707.0 | 680.0 | 724.0 | 674.0 |
| 2025-10-16 | 20.71 (+0.41) | 6.14 (-0.01) | 0.59 (-0.01) | 487 | 10.75 | 0 | 0.0 | -2 | 0.04 | 4531 | 680.0 | 670.0 | 685.0 | 660.0 |
| 2025-10-15 | 20.3 (+0.81) | 6.15 (+0.12) | 0.6 (+0.12) | 1018 | 27.51 | 138 | 3.73 | 143 | 3.86 | 3700 | 651.0 | 609.0 | 652.0 | 606.0 |
| 2025-10-14 | 19.49 (-0.13) | 6.03 (-0.01) | 0.48 (-0.03) | -115 | 8.13 | -4 | 0.28 | -36 | 2.55 | 1414 | 599.0 | 616.0 | 629.0 | 597.0 |
| 2025-10-13 | 19.62 (-0.03) | 6.04 (0.0) | 0.51 (-0.01) | -19 | 1.83 | -7 | 0.67 | -16 | 1.54 | 1040 | 615.0 | 598.0 | 619.0 | 598.0 |
| 2025-10-09 | 19.65 (+0.36) | 6.04 (+0.01) | 0.52 (+0.03) | 466 | 25.95 | 13 | 0.72 | 41 | 2.28 | 1796 | 625.0 | 618.0 | 626.0 | 613.0 |
| 2025-10-08 | 19.29 (-0.16) | 6.03 (0.0) | 0.49 (-0.02) | -209 | 10.81 | -2 | 0.1 | -27 | 1.4 | 1933 | 614.0 | 628.0 | 633.0 | 613.0 |
| 2025-10-07 | 19.45 (+0.15) | 6.03 (-0.18) | 0.51 (-0.03) | 147 | 3.23 | -216 | 4.75 | -39 | 0.86 | 4551 | 621.0 | 645.0 | 686.0 | 617.0 |
| 2025-10-03 | 19.3 (+0.36) | 6.21 (-0.14) | 0.54 (+0.04) | 479 | 13.06 | -178 | 4.85 | 51 | 1.39 | 3668 | 626.0 | 620.0 | 630.0 | 611.0 |
| 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 | 18.94 (+0.27) | 6.35 (+0.08) | 0.5 (+0.08) | 334 | 10.47 | 95 | 2.98 | 98 | 3.07 | 3191 | 608.0 | 599.0 | 618.0 | 593.0 |
| 2025-10-01 | 18.67 (-0.06) | 6.27 (-0.01) | 0.42 (-0.01) | -42 | 3.66 | -9 | 0.78 | -6 | 0.52 | 1147 | 587.0 | 594.0 | 605.0 | 586.0 |
| 2025-09-30 | 18.73 (+0.05) | 6.28 (0.0) | 0.43 (+0.02) | 81 | 9.71 | 0 | 0.0 | 25 | 3.0 | 834 | 592.0 | 582.0 | 597.0 | 582.0 |
| 2025-09-26 | 18.68 (-0.81) | 6.28 (-0.34) | 0.41 (-0.02) | -278 | 20.34 | -180 | 13.17 | -15 | 1.1 | 1367 | 577.0 | 591.0 | 595.0 | 572.0 |
| 2025-09-25 | 19.49 (-0.26) | 6.62 (+0.08) | 0.43 (0.0) | -344 | 30.12 | 98 | 8.58 | 4 | 0.35 | 1142 | 593.0 | 599.0 | 605.0 | 588.0 |
| 2025-09-24 | 19.75 (-0.2) | 6.54 (-0.01) | 0.43 (0.0) | -180 | 15.28 | -7 | 0.59 | -3 | 0.25 | 1178 | 600.0 | 605.0 | 605.0 | 584.0 |
| 2025-09-23 | 19.95 (+0.16) | 6.55 (-0.15) | 0.43 (0.0) | 199 | 14.66 | -148 | 10.91 | 10 | 0.74 | 1357 | 600.0 | 601.0 | 612.0 | 597.0 |
| 2025-09-22 | 19.79 (+0.04) | 6.7 (-0.12) | 0.43 (+0.01) | 58 | 7.08 | -141 | 17.22 | 7 | 0.85 | 819 | 595.0 | 595.0 | 606.0 | 591.0 |
| 2025-09-19 | 19.75 (-0.68) | 6.82 (-0.13) | 0.42 (-0.01) | -835 | 39.97 | -162 | 7.75 | -11 | 0.53 | 2089 | 594.0 | 612.0 | 615.0 | 594.0 |
| 2025-09-18 | 20.43 (-0.01) | 6.95 (-0.03) | 0.43 (0.0) | 39 | 3.97 | -30 | 3.05 | -5 | 0.51 | 983 | 612.0 | 599.0 | 612.0 | 596.0 |
| 2025-09-17 | 20.44 (-0.08) | 6.98 (+0.02) | 0.43 (-0.02) | -153 | 14.02 | 17 | 1.56 | -17 | 1.56 | 1091 | 598.0 | 606.0 | 607.0 | 592.0 |
| 2025-09-16 | 20.52 (-0.27) | 6.96 (0.0) | 0.45 (0.0) | -335 | 30.62 | -1 | 0.09 | -3 | 0.27 | 1094 | 607.0 | 615.0 | 618.0 | 603.0 |
| 2025-09-15 | 20.79 (-0.23) | 6.96 (-0.04) | 0.45 (-0.01) | -96 | 7.55 | -44 | 3.46 | -10 | 0.79 | 1271 | 606.0 | 615.0 | 621.0 | 602.0 |
| 2025-09-12 | 21.02 (-0.73) | 7.0 (-0.07) | 0.46 (-0.07) | -908 | 24.94 | -82 | 2.25 | -85 | 2.33 | 3641 | 615.0 | 645.0 | 649.0 | 612.0 |
| 2025-09-11 | 21.75 (+0.18) | 7.07 (+0.21) | 0.53 (0.0) | 97 | 1.99 | 252 | 5.16 | 4 | 0.08 | 4884 | 640.0 | 645.0 | 666.0 | 628.0 |
| 2025-09-10 | 21.57 (+1.06) | 6.86 (0.0) | 0.53 (+0.08) | 1293 | 22.02 | 2 | 0.03 | 95 | 1.62 | 5871 | 636.0 | 609.0 | 641.0 | 606.0 |
| 2025-09-09 | 20.51 (-0.27) | 6.86 (-0.15) | 0.45 (0.0) | -335 | 16.63 | -183 | 9.08 | -1 | 0.05 | 2015 | 592.0 | 610.0 | 613.0 | 589.0 |
| 2025-09-08 | 20.78 (-0.14) | 7.01 (-0.01) | 0.45 (-0.07) | -150 | 11.9 | -12 | 0.95 | -90 | 7.14 | 1261 | 602.0 | 616.0 | 616.0 | 602.0 |
| 2025-09-05 | 20.92 (-0.03) | 7.02 (+0.02) | 0.52 (+0.1) | -44 | 1.44 | 26 | 0.85 | 121 | 3.96 | 3055 | 606.0 | 574.0 | 614.0 | 574.0 |
| 2025-09-04 | 20.95 (-0.08) | 7.0 (+0.01) | 0.42 (-0.01) | -86 | 11.08 | 3 | 0.39 | -6 | 0.77 | 776 | 569.0 | 578.0 | 580.0 | 566.0 |
| 2025-09-03 | 21.03 (+0.15) | 6.99 (0.0) | 0.43 (0.0) | 325 | 28.04 | 0 | 0.0 | 0 | 0.0 | 1159 | 571.0 | 572.0 | 579.0 | 566.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 20.88 (-0.07) | 6.99 (+0.01) | 0.43 (0.0) | -88 | 6.09 | 13 | 0.9 | -4 | 0.28 | 1446 | 570.0 | 588.0 | 588.0 | 561.0 |
| 2025-09-01 | 20.95 (-0.36) | 6.98 (+0.05) | 0.43 (-0.04) | -481 | 18.39 | 70 | 2.68 | -51 | 1.95 | 2615 | 578.0 | 611.0 | 611.0 | 574.0 |
| 2025-08-29 | 21.31 (0.0) | 6.93 (+0.01) | 0.47 (-0.01) | 5 | 0.27 | -2 | 0.11 | -2 | 0.11 | 1836 | 609.0 | 620.0 | 623.0 | 609.0 |
| 2025-08-28 | 21.31 (+0.07) | 6.92 (-0.03) | 0.48 (-0.04) | 117 | 7.59 | -35 | 2.27 | -49 | 3.18 | 1541 | 613.0 | 613.0 | 617.0 | 602.0 |
| 2025-08-27 | 21.24 (-0.35) | 6.95 (-0.01) | 0.52 (+0.07) | -415 | 15.92 | 0 | 0.0 | 81 | 3.11 | 2607 | 620.0 | 608.0 | 622.0 | 600.0 |
| 2025-08-26 | 21.59 (+0.21) | 6.96 (0.0) | 0.45 (-0.01) | 157 | 8.7 | 0 | 0.0 | -17 | 0.94 | 1805 | 601.0 | 603.0 | 603.0 | 582.0 |
| 2025-08-25 | 21.38 (-0.19) | 6.96 (+0.03) | 0.46 (0.0) | -326 | 15.12 | 31 | 1.44 | 0 | 0.0 | 2156 | 599.0 | 615.0 | 622.0 | 597.0 |
| 2025-08-22 | 21.57 (-0.02) | 6.93 (-0.06) | 0.46 (-0.02) | 16 | 1.31 | -74 | 6.06 | -23 | 1.88 | 1221 | 597.0 | 608.0 | 611.0 | 595.0 |
| 2025-08-21 | 21.59 (-0.24) | 6.99 (0.0) | 0.48 (-0.01) | -326 | 16.65 | 4 | 0.2 | -6 | 0.31 | 1958 | 606.0 | 608.0 | 615.0 | 598.0 |
| 2025-08-20 | 21.83 (+0.03) | 6.99 (-0.05) | 0.49 (+0.02) | 44 | 1.46 | -64 | 2.12 | 22 | 0.73 | 3012 | 599.0 | 608.0 | 623.0 | 599.0 |
| 2025-08-19 | 21.8 (-0.26) | 7.04 (+0.12) | 0.47 (-0.07) | -346 | 8.63 | 141 | 3.52 | -87 | 2.17 | 4011 | 608.0 | 636.0 | 647.0 | 606.0 |
| 2025-08-18 | 22.06 (+0.26) | 6.92 (+0.08) | 0.54 (+0.06) | 324 | 9.28 | 102 | 2.92 | 76 | 2.18 | 3490 | 625.0 | 601.0 | 633.0 | 591.0 |
| 2025-08-15 | 21.8 (+0.18) | 6.84 (-0.06) | 0.48 (0.0) | 261 | 14.29 | -70 | 3.83 | -1 | 0.05 | 1827 | 604.0 | 608.0 | 613.0 | 595.0 |
| 2025-08-14 | 21.62 (+0.16) | 6.9 (-0.19) | 0.48 (0.0) | 322 | 12.6 | -228 | 8.92 | 0 | 0.0 | 2556 | 602.0 | 606.0 | 615.0 | 598.0 |
| 2025-08-13 | 21.46 (-0.91) | 7.09 (+0.08) | 0.48 (-0.16) | -1044 | 24.05 | 95 | 2.19 | -197 | 4.54 | 4341 | 600.0 | 632.0 | 636.0 | 594.0 |
| 2025-08-12 | 22.37 (0.0) | 7.01 (+0.53) | 0.64 (+0.02) | 9 | 0.25 | 639 | 17.55 | 27 | 0.74 | 3642 | 617.0 | 602.0 | 620.0 | 588.0 |
| 2025-08-11 | 22.37 (-0.64) | 6.48 (-0.18) | 0.62 (-0.01) | -776 | 12.18 | -213 | 3.34 | -10 | 0.16 | 6371 | 602.0 | 605.0 | 620.0 | 584.0 |
| 2025-08-08 | 23.01 (+0.54) | 6.66 (+0.24) | 0.63 (+0.01) | 637 | 10.01 | 283 | 4.45 | 4 | 0.06 | 6361 | 583.0 | 562.0 | 583.0 | 552.0 |
| 2025-08-07 | 22.47 (-0.14) | 6.42 (+0.08) | 0.62 (+0.07) | -56 | 1.45 | 103 | 2.67 | 86 | 2.23 | 3853 | 530.0 | 510.0 | 542.0 | 505.0 |
| 2025-08-06 | 22.61 (+0.8) | 6.34 (-0.77) | 0.55 (-0.02) | 947 | 26.66 | -941 | 26.49 | -15 | 0.42 | 3552 | 499.0 | 495.0 | 502.0 | 480.0 |
| 2025-08-05 | 21.81 (+0.11) | 7.11 (+0.01) | 0.57 (+0.07) | 215 | 5.49 | 23 | 0.59 | 74 | 1.89 | 3918 | 491.5 | 484.5 | 497.5 | 473.5 |
| 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 | 21.7 (-1.05) | 7.1 (-0.29) | 0.5 (-0.05) | -1295 | 35.33 | -359 | 9.8 | -49 | 1.34 | 3665 | 476.5 | 528.0 | 528.0 | 476.5 |
| 2025-08-01 | 22.75 (+0.05) | 7.39 (+0.02) | 0.55 (0.0) | 55 | 8.68 | 24 | 3.79 | -3 | 0.47 | 634 | 529.0 | 512.0 | 529.0 | 512.0 |
| 2025-07-31 | 22.7 (-0.04) | 7.37 (-0.03) | 0.55 (0.0) | -50 | 7.95 | -32 | 5.09 | 0 | 0.0 | 629 | 513.0 | 514.0 | 530.0 | 513.0 |
| 2025-07-30 | 22.74 (-0.14) | 7.4 (+0.14) | 0.55 (0.0) | -179 | 24.86 | 170 | 23.61 | 4 | 0.56 | 720 | 507.0 | 493.5 | 512.0 | 493.5 |
| 2025-07-29 | 22.88 (+0.28) | 7.26 (-0.01) | 0.55 (0.0) | 146 | 14.72 | -15 | 1.51 | -10 | 1.01 | 992 | 508.0 | 508.0 | 508.0 | 485.5 |
| 2025-07-28 | 22.6 (-0.03) | 7.27 (-0.06) | 0.55 (0.0) | -34 | 4.9 | -74 | 10.66 | 0 | 0.0 | 694 | 513.0 | 530.0 | 530.0 | 513.0 |
| 2025-07-25 | 22.63 (+0.11) | 7.33 (-0.14) | 0.55 (-0.04) | 128 | 20.48 | -173 | 27.68 | -43 | 6.88 | 625 | 530.0 | 534.0 | 535.0 | 518.0 |
| 2025-07-24 | 22.52 (-0.03) | 7.47 (-0.02) | 0.59 (0.0) | -28 | 5.44 | -20 | 3.88 | 4 | 0.78 | 515 | 525.0 | 526.0 | 535.0 | 523.0 |
| 2025-07-23 | 22.55 (-0.09) | 7.49 (+0.01) | 0.59 (+0.03) | -120 | 15.83 | 19 | 2.51 | 36 | 4.75 | 758 | 526.0 | 541.0 | 545.0 | 525.0 |
| 2025-07-22 | 22.64 (+0.07) | 7.48 (-0.17) | 0.56 (-0.02) | 130 | 20.57 | 95 | 15.03 | -23 | 3.64 | 632 | 532.0 | 536.0 | 539.0 | 523.0 |
| 2025-07-21 | 22.57 (-0.02) | 7.65 (+0.03) | 0.58 (+0.01) | -23 | 3.78 | 29 | 4.76 | 2 | 0.33 | 609 | 540.0 | 536.0 | 540.0 | 525.0 |
| 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 | 8.94 (+0.75) | 5.34 (-0.24) | 0.54 (-0.01) | 890 | 17.38 | -301 | 5.88 | -16 | 0.31 | 5121 | 1095.0 | 1185.0 | 1195.0 | 1065.0 |
| 2026-07-09 | 8.19 (-0.37) | 5.58 (-0.33) | 0.55 (-0.03) | -443 | 10.45 | -422 | 9.96 | -40 | 0.94 | 4239 | 1175.0 | 1305.0 | 1315.0 | 1170.0 |
| 2026-07-03 | 8.56 (+0.26) | 5.91 (-0.61) | 0.58 (+0.03) | 84 | 1.95 | -756 | 17.54 | 42 | 0.97 | 4310 | 1305.0 | 1245.0 | 1325.0 | 1200.0 |
| 2026-06-26 | 8.3 (-0.4) | 6.52 (-0.99) | 0.55 (0.0) | -379 | 6.83 | -1258 | 22.67 | -4 | 0.07 | 5550 | 1230.0 | 1400.0 | 1405.0 | 1225.0 |
| 2026-06-18 | 8.7 (-0.32) | 7.51 (-0.72) | 0.55 (-0.02) | -315 | 5.89 | -894 | 16.71 | -20 | 0.37 | 5349 | 1365.0 | 1510.0 | 1520.0 | 1330.0 |
| 2026-06-12 | 9.02 (-1.12) | 8.23 (+1.17) | 0.57 (-0.02) | -1512 | 12.22 | 1460 | 11.8 | -33 | 0.27 | 12374 | 1475.0 | 1235.0 | 1565.0 | 1235.0 |
| 2026-06-05 | 10.14 (-0.05) | 7.06 (-0.08) | 0.59 (-0.02) | -139 | 1.68 | -94 | 1.14 | -23 | 0.28 | 8259 | 1370.0 | 1395.0 | 1475.0 | 1320.0 |
| 2026-05-29 | 10.19 (-1.19) | 7.14 (+0.41) | 0.61 (-0.02) | -1573 | 21.35 | 514 | 6.98 | -18 | 0.24 | 7367 | 1365.0 | 1400.0 | 1470.0 | 1315.0 |
| 2026-05-22 | 11.38 (-0.74) | 6.73 (+0.2) | 0.63 (-0.06) | -938 | 14.87 | 255 | 4.04 | -83 | 1.32 | 6308 | 1345.0 | 1385.0 | 1410.0 | 1270.0 |
| 2026-05-15 | 12.12 (-0.62) | 6.53 (+1.93) | 0.69 (-0.1) | -1506 | 9.27 | 2414 | 14.86 | -124 | 0.76 | 16242 | 1410.0 | 1455.0 | 1590.0 | 1405.0 |
| 2026-05-08 | 12.74 (-0.69) | 4.6 (+2.23) | 0.79 (+0.08) | -745 | 3.17 | 2794 | 11.9 | 100 | 0.43 | 23476 | 1415.0 | 1150.0 | 1450.0 | 1130.0 |
| 2026-04-30 | 13.43 (-1.74) | 2.37 (+0.41) | 0.71 (-0.07) | -2276 | 16.27 | 514 | 3.67 | -88 | 0.63 | 13993 | 1130.0 | 1300.0 | 1300.0 | 1105.0 |
| 2026-04-24 | 15.17 (+1.4) | 1.96 (+0.1) | 0.78 (+0.03) | 1829 | 10.17 | 419 | 2.33 | 35 | 0.19 | 17978 | 1210.0 | 1040.0 | 1210.0 | 992.0 |
| 2026-04-17 | 13.77 (+1.44) | 1.86 (+0.7) | 0.75 (+0.12) | 1696 | 8.36 | 876 | 4.32 | 155 | 0.76 | 20296 | 1020.0 | 887.0 | 1050.0 | 875.0 |
| 2026-04-10 | 12.33 (+0.68) | 1.16 (-1.27) | 0.63 (+0.03) | 955 | 8.16 | -1582 | 13.51 | 36 | 0.31 | 11707 | 890.0 | 857.0 | 905.0 | 827.0 |
| 2026-04-02 | 11.65 (-2.52) | 2.43 (-1.15) | 0.6 (-0.14) | -3321 | 23.71 | -1454 | 10.38 | -177 | 1.26 | 14007 | 841.0 | 891.0 | 915.0 | 840.0 |
| 2026-03-27 | 14.17 (-0.11) | 3.58 (-0.22) | 0.74 (+0.02) | -138 | 1.11 | -272 | 2.19 | 30 | 0.24 | 12416 | 909.0 | 890.0 | 923.0 | 865.0 |
| 2026-03-20 | 14.28 (+0.18) | 3.8 (-1.46) | 0.72 (+0.03) | 292 | 2.2 | -1821 | 13.72 | 34 | 0.26 | 13272 | 912.0 | 901.0 | 912.0 | 872.0 |
| 2026-03-13 | 14.1 (-2.0) | 5.26 (-0.04) | 0.69 (-0.14) | -2636 | 17.54 | -58 | 0.39 | -179 | 1.19 | 15028 | 894.0 | 874.0 | 912.0 | 861.0 |
| 2026-03-06 | 16.1 (+0.82) | 5.3 (+0.07) | 0.83 (+0.02) | 1032 | 8.2 | 87 | 0.69 | 36 | 0.29 | 12581 | 939.0 | 894.0 | 970.0 | 866.0 |
| 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 | 15.28 (-3.04) | 5.23 (-2.86) | 0.81 (+0.02) | -3861 | 17.16 | -3584 | 15.93 | 20 | 0.09 | 22494 | 918.0 | 978.0 | 981.0 | 861.0 |
| 2026-02-11 | 18.32 (-1.0) | 8.09 (+0.26) | 0.79 (+0.01) | -1227 | 11.91 | 327 | 3.17 | 10 | 0.1 | 10303 | 975.0 | 1000.0 | 1000.0 | 926.0 |
| 2026-02-06 | 19.32 (+2.67) | 7.83 (-0.3) | 0.78 (-0.04) | 3370 | 17.95 | -376 | 2.0 | -44 | 0.23 | 18770 | 977.0 | 891.0 | 1085.0 | 884.0 |
| 2026-01-30 | 16.65 (-0.38) | 8.13 (-1.18) | 0.82 (-0.04) | -429 | 3.7 | -1472 | 12.68 | -47 | 0.4 | 11608 | 905.0 | 980.0 | 995.0 | 892.0 |
| 2026-01-23 | 17.03 (+0.68) | 9.31 (+0.14) | 0.86 (+0.01) | 844 | 8.71 | -67 | 0.69 | 5 | 0.05 | 9695 | 969.0 | 930.0 | 970.0 | 892.0 |
| 2026-01-16 | 16.35 (-0.68) | 9.17 (+0.37) | 0.85 (0.0) | -863 | 7.85 | 461 | 4.2 | -1 | 0.01 | 10987 | 928.0 | 923.0 | 998.0 | 902.0 |
| 2026-01-09 | 17.03 (-1.01) | 8.8 (+0.1) | 0.85 (+0.1) | -1250 | 8.89 | 119 | 0.85 | 131 | 0.93 | 14057 | 910.0 | 979.0 | 1030.0 | 905.0 |
| 2026-01-02 | 18.04 (-0.47) | 8.7 (+0.53) | 0.75 (+0.01) | -687 | 8.89 | 671 | 8.68 | 10 | 0.13 | 7729 | 954.0 | 978.0 | 1015.0 | 939.0 |
| 2025-12-26 | 18.51 (-1.07) | 8.17 (+1.03) | 0.74 (+0.19) | -1369 | 16.45 | 1281 | 15.39 | 238 | 2.86 | 8322 | 973.0 | 951.0 | 992.0 | 935.0 |
| 2025-12-19 | 19.58 (-0.61) | 7.14 (+0.56) | 0.55 (+0.06) | -783 | 7.12 | 708 | 6.44 | 76 | 0.69 | 10990 | 943.0 | 899.0 | 945.0 | 860.0 |
| 2025-12-12 | 20.19 (+0.08) | 6.58 (+0.14) | 0.49 (+0.01) | 84 | 0.77 | 181 | 1.66 | 14 | 0.13 | 10906 | 915.0 | 899.0 | 945.0 | 892.0 |
| 2025-12-05 | 20.11 (+0.78) | 6.44 (-1.55) | 0.48 (-0.02) | 1078 | 12.69 | -1942 | 22.86 | -27 | 0.32 | 8496 | 891.0 | 963.0 | 963.0 | 882.0 |
| 2025-11-28 | 19.33 (-0.88) | 7.99 (-0.35) | 0.5 (+0.05) | -926 | 8.46 | -443 | 4.05 | 65 | 0.59 | 10945 | 963.0 | 913.0 | 999.0 | 860.0 |
| 2025-11-21 | 20.21 (+0.48) | 8.34 (-0.12) | 0.45 (-0.03) | 440 | 5.52 | -148 | 1.86 | -38 | 0.48 | 7970 | 894.0 | 1005.0 | 1015.0 | 889.0 |
| 2025-11-14 | 19.73 (-0.93) | 8.46 (+0.63) | 0.48 (-0.07) | -1041 | 8.71 | 782 | 6.55 | -85 | 0.71 | 11947 | 993.0 | 1025.0 | 1110.0 | 983.0 |
| 2025-11-07 | 20.66 (+0.07) | 7.83 (+0.2) | 0.55 (-0.01) | 111 | 0.72 | 261 | 1.69 | -23 | 0.15 | 15467 | 1010.0 | 936.0 | 1025.0 | 932.0 |
| 2025-10-31 | 20.59 (+0.01) | 7.63 (+0.31) | 0.56 (-0.05) | -38 | 0.18 | 383 | 1.84 | -56 | 0.27 | 20848 | 927.0 | 791.0 | 965.0 | 784.0 |
| 2025-10-23 | 20.58 (-0.09) | 7.32 (+0.48) | 0.61 (0.0) | -205 | 1.33 | 201 | 1.3 | -3 | 0.02 | 15453 | 772.0 | 721.0 | 780.0 | 710.0 |
| 2025-10-17 | 20.67 (+1.02) | 6.84 (+0.8) | 0.61 (+0.09) | 1315 | 6.49 | 1000 | 4.94 | 108 | 0.53 | 20251 | 707.0 | 598.0 | 724.0 | 597.0 |
| 2025-10-09 | 19.65 (+0.35) | 6.04 (-0.17) | 0.52 (-0.02) | 404 | 4.88 | -205 | 2.48 | -25 | 0.3 | 8281 | 625.0 | 645.0 | 686.0 | 613.0 |
| 2025-10-03 | 19.3 (+0.62) | 6.21 (-0.07) | 0.54 (+0.13) | 852 | 9.64 | -92 | 1.04 | 168 | 1.9 | 8841 | 626.0 | 582.0 | 630.0 | 582.0 |
| 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 | 18.68 (-1.07) | 6.28 (-0.54) | 0.41 (-0.01) | -545 | 9.29 | -378 | 6.45 | 3 | 0.05 | 5865 | 577.0 | 595.0 | 612.0 | 572.0 |
| 2025-09-19 | 19.75 (-1.27) | 6.82 (-0.18) | 0.42 (-0.04) | -1380 | 21.13 | -220 | 3.37 | -46 | 0.7 | 6530 | 594.0 | 615.0 | 621.0 | 592.0 |
| 2025-09-12 | 21.02 (+0.1) | 7.0 (-0.02) | 0.46 (-0.06) | -3 | 0.02 | -23 | 0.13 | -77 | 0.44 | 17674 | 615.0 | 616.0 | 666.0 | 589.0 |
| 2025-09-05 | 20.92 (-0.39) | 7.02 (+0.09) | 0.52 (+0.05) | -374 | 4.13 | 112 | 1.24 | 60 | 0.66 | 9054 | 606.0 | 611.0 | 614.0 | 561.0 |
| 2025-08-29 | 21.31 (-0.26) | 6.93 (0.0) | 0.47 (+0.01) | -462 | 4.64 | -6 | 0.06 | 13 | 0.13 | 9949 | 609.0 | 615.0 | 623.0 | 582.0 |
| 2025-08-22 | 21.57 (-0.23) | 6.93 (+0.09) | 0.46 (-0.02) | -288 | 2.1 | 109 | 0.8 | -18 | 0.13 | 13694 | 597.0 | 601.0 | 647.0 | 591.0 |
| 2025-08-15 | 21.8 (-1.21) | 6.84 (+0.18) | 0.48 (-0.15) | -1228 | 6.55 | 223 | 1.19 | -181 | 0.97 | 18739 | 604.0 | 605.0 | 636.0 | 584.0 |
| 2025-08-08 | 23.01 (+0.26) | 6.66 (-0.73) | 0.63 (+0.08) | 448 | 2.1 | -891 | 4.17 | 100 | 0.47 | 21350 | 583.0 | 528.0 | 583.0 | 473.5 |
| 2025-08-01 | 22.75 (+0.12) | 7.39 (+0.06) | 0.55 (0.0) | -62 | 1.69 | 73 | 1.99 | -9 | 0.25 | 3671 | 529.0 | 530.0 | 530.0 | 485.5 |
| 2025-07-25 | 22.63 (+0.04) | 7.33 (-0.29) | 0.55 (-0.02) | 87 | 2.77 | -50 | 1.59 | -24 | 0.76 | 3141 | 530.0 | 536.0 | 545.0 | 518.0 |
| 2025-07-18 | 22.59 (+1.42) | 7.62 (+0.14) | 0.57 (-0.07) | 1496 | 15.49 | 174 | 1.8 | -81 | 0.84 | 9655 | 542.0 | 530.0 | 549.0 | 525.0 |
| 2025-07-11 | 21.17 (+0.56) | 7.48 (-0.03) | 0.64 (+0.14) | 820 | 3.44 | -40 | 0.17 | 164 | 0.69 | 23859 | 527.0 | 490.5 | 552.0 | 487.5 |
| 2025-07-04 | 20.61 (+1.61) | 7.51 (-0.5) | 0.5 (-0.05) | 1915 | 16.46 | -606 | 5.21 | -59 | 0.51 | 11637 | 487.5 | 485.0 | 505.0 | 482.0 |
| 2025-06-27 | 19.0 (+1.88) | 8.01 (-0.47) | 0.55 (-0.02) | 2347 | 9.41 | -569 | 2.28 | -16 | 0.06 | 24939 | 483.5 | 470.0 | 514.0 | 461.5 |
| 2025-06-20 | 17.12 (-0.44) | 8.48 (+1.51) | 0.57 (-0.01) | -430 | 1.07 | 1835 | 4.55 | -18 | 0.04 | 40322 | 474.0 | 383.0 | 497.0 | 377.5 |
| 2025-06-13 | 17.56 (+1.55) | 6.97 (+0.6) | 0.58 (-0.16) | 1671 | 8.79 | 722 | 3.8 | -192 | 1.01 | 19008 | 383.0 | 334.0 | 396.5 | 325.5 |
| 2025-06-06 | 16.01 (+1.06) | 6.37 (+0.08) | 0.74 (+0.03) | 1191 | 11.18 | 94 | 0.88 | 32 | 0.3 | 10655 | 335.5 | 321.5 | 345.0 | 318.5 |
| 2025-05-29 | 14.95 (+0.52) | 6.29 (+0.15) | 0.71 (-0.01) | 766 | 5.91 | 180 | 1.39 | -3 | 0.02 | 12963 | 323.5 | 301.0 | 333.0 | 299.5 |
| 2025-05-23 | 14.43 (+0.72) | 6.14 (+0.75) | 0.72 (-0.01) | 1085 | 11.05 | 908 | 9.25 | -20 | 0.2 | 9815 | 301.0 | 292.5 | 312.5 | 287.0 |
| 2025-05-16 | 13.71 (+0.06) | 5.39 (-0.44) | 0.73 (-0.06) | 217 | 1.79 | -529 | 4.36 | -68 | 0.56 | 12140 | 293.5 | 295.0 | 308.0 | 290.0 |
| 2025-05-09 | 13.65 (+0.58) | 5.83 (+0.42) | 0.79 (+0.03) | 595 | 8.02 | 509 | 6.86 | 26 | 0.35 | 7422 | 287.0 | 264.5 | 295.0 | 251.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 13.07 (+0.28) | 5.41 (+0.15) | 0.76 (+0.01) | 279 | 6.37 | 179 | 4.09 | 20 | 0.46 | 4380 | 259.5 | 244.5 | 261.0 | 240.0 |
| 2025-04-25 | 12.79 (+0.91) | 5.26 (-0.18) | 0.75 (+0.02) | 1052 | 16.5 | 55 | 0.86 | 28 | 0.44 | 6377 | 242.5 | 229.5 | 248.0 | 218.5 |
| 2025-04-18 | 11.88 (0.0) | 5.44 (+0.06) | 0.73 (-0.01) | -18 | 0.39 | 80 | 1.73 | -20 | 0.43 | 4620 | 226.0 | 232.0 | 235.5 | 222.0 |
| 2025-04-11 | 11.88 (+0.51) | 5.38 (+0.03) | 0.74 (-0.01) | 652 | 16.21 | 29 | 0.72 | -8 | 0.2 | 4021 | 225.0 | 230.5 | 230.5 | 187.0 |
| 2025-04-02 | 11.37 (+0.18) | 5.35 (0.0) | 0.75 (-0.02) | 169 | 5.7 | 1 | 0.03 | -25 | 0.84 | 2965 | 256.0 | 269.0 | 271.0 | 248.5 |
| 2025-03-28 | 11.19 (-0.32) | 5.35 (+0.11) | 0.77 (-0.05) | -212 | 7.29 | 132 | 4.54 | -56 | 1.93 | 2908 | 278.0 | 295.0 | 295.0 | 275.0 |
| 2025-03-21 | 11.51 (0.0) | 5.24 (+0.08) | 0.82 (+0.01) | -33 | 0.86 | 101 | 2.63 | 11 | 0.29 | 3838 | 291.5 | 294.0 | 296.0 | 283.0 |
| 2025-03-14 | 11.51 (-0.14) | 5.16 (+0.11) | 0.81 (-0.03) | -204 | 3.18 | 131 | 2.04 | -36 | 0.56 | 6425 | 288.5 | 292.5 | 297.5 | 276.5 |
| 2025-03-07 | 11.65 (+0.05) | 5.05 (+0.56) | 0.84 (-0.01) | 113 | 2.43 | 682 | 14.68 | -17 | 0.37 | 4647 | 287.0 | 291.0 | 297.0 | 278.0 |
| 2025-02-27 | 11.6 (+0.3) | 4.49 (+0.01) | 0.85 (-0.15) | 528 | 10.25 | 5 | 0.1 | -180 | 3.49 | 5152 | 293.5 | 295.0 | 302.0 | 289.0 |
| 2025-02-21 | 11.3 (-0.13) | 4.48 (+2.81) | 1.0 (+0.01) | -16 | 0.1 | 3405 | 20.23 | 6 | 0.04 | 16835 | 301.5 | 284.0 | 310.0 | 283.0 |
| 2025-02-14 | 11.43 (-0.03) | 1.67 (+1.11) | 0.99 (+0.2) | -46 | 0.26 | 1340 | 7.64 | 251 | 1.43 | 17534 | 280.5 | 265.0 | 295.0 | 258.0 |
| 2025-02-07 | 11.46 (+0.35) | 0.56 (+0.27) | 0.79 (+0.04) | 171 | 1.92 | 333 | 3.75 | 44 | 0.49 | 8890 | 263.5 | 242.5 | 269.5 | 238.0 |
| 2025-01-22 | 11.11 (+0.51) | 0.29 (+0.24) | 0.75 (0.0) | 599 | 18.94 | -19 | 0.6 | 7 | 0.22 | 3163 | 265.0 | 251.5 | 265.0 | 250.0 |
| 2025-01-17 | 10.6 (-0.46) | 0.05 (+0.05) | 0.75 (-0.02) | -194 | 2.64 | -189 | 2.57 | -25 | 0.34 | 7347 | 246.0 | 260.5 | 260.5 | 237.0 |
| 2025-01-10 | 11.06 (-0.97) | 0.0 (0.0) | 0.77 (0.0) | -1223 | 25.23 | 0 | 0.0 | -1 | 0.02 | 4847 | 263.0 | 271.0 | 276.0 | 262.0 |
| 2025-01-03 | 12.03 (-0.57) | 0.0 (0.0) | 0.77 (-0.03) | -450 | 16.84 | 0 | 0.0 | -37 | 1.38 | 2673 | 267.0 | 269.5 | 271.5 | 262.0 |
| 2024-12-27 | 12.6 (-0.42) | 0.0 (0.0) | 0.8 (+0.01) | -477 | 18.84 | 0 | 0.0 | 14 | 0.55 | 2532 | 269.0 | 273.0 | 278.5 | 269.0 |
| 2024-12-20 | 13.02 (-0.33) | 0.0 (-0.01) | 0.79 (-0.01) | -489 | 9.45 | -30 | 0.58 | -11 | 0.21 | 5172 | 270.0 | 285.0 | 285.5 | 266.0 |
| 2024-12-13 | 13.35 (-1.56) | 0.01 (+0.01) | 0.8 (-0.1) | -1947 | 24.2 | -46 | 0.57 | -129 | 1.6 | 8047 | 282.5 | 304.5 | 304.5 | 281.0 |
| 2024-12-06 | 14.91 (+0.53) | 0.0 (0.0) | 0.9 (+0.07) | 874 | 11.11 | -39 | 0.5 | 86 | 1.09 | 7868 | 311.5 | 292.0 | 313.0 | 287.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 14.38 (+0.1) | 0.0 (-0.4) | 0.83 (-0.05) | -11 | 0.18 | -760 | 12.59 | -53 | 0.88 | 6037 | 289.0 | 299.5 | 307.0 | 280.5 |
| 2024-11-22 | 14.28 (-0.55) | 0.4 (-0.04) | 0.88 (+0.02) | -555 | 9.45 | -45 | 0.77 | 21 | 0.36 | 5871 | 298.0 | 297.0 | 302.0 | 286.5 |
| 2024-11-15 | 14.83 (+1.99) | 0.44 (-0.26) | 0.86 (-0.03) | 3017 | 14.22 | -316 | 1.49 | -41 | 0.19 | 21224 | 297.0 | 296.5 | 321.0 | 293.5 |
| 2024-11-08 | 12.84 (-0.38) | 0.7 (0.0) | 0.89 (-0.01) | -367 | 6.31 | 1 | 0.02 | -7 | 0.12 | 5812 | 290.0 | 289.0 | 297.0 | 278.0 |
| 2024-11-01 | 13.22 (-0.09) | 0.7 (0.0) | 0.9 (-0.07) | 101 | 2.78 | 0 | 0.0 | -86 | 2.37 | 3628 | 287.0 | 294.5 | 295.0 | 277.0 |
| 2024-10-25 | 13.31 (+0.99) | 0.7 (+0.11) | 0.97 (-0.01) | 1299 | 11.81 | -87 | 0.79 | -10 | 0.09 | 10996 | 292.5 | 295.5 | 306.0 | 288.0 |
| 2024-10-18 | 12.32 (+2.41) | 0.59 (+0.1) | 0.98 (+0.11) | 3061 | 16.02 | 115 | 0.6 | 127 | 0.66 | 19110 | 291.5 | 263.0 | 302.0 | 263.0 |
| 2024-10-11 | 9.91 (+0.01) | 0.49 (-0.36) | 0.87 (+0.01) | -72 | 1.77 | -434 | 10.69 | 12 | 0.3 | 4061 | 261.5 | 262.0 | 270.5 | 261.5 |
| 2024-10-04 | 9.9 (-0.4) | 0.85 (-0.92) | 0.86 (-0.05) | -548 | 10.34 | -1110 | 20.94 | -64 | 1.21 | 5300 | 258.5 | 273.0 | 274.0 | 258.0 |
| 2024-09-27 | 10.3 (-0.05) | 1.77 (-0.54) | 0.91 (-0.02) | -253 | 4.84 | -643 | 12.3 | -13 | 0.25 | 5228 | 275.0 | 284.0 | 286.0 | 273.0 |
| 2024-09-20 | 10.35 (+0.08) | 2.31 (0.0) | 0.93 (+0.02) | 162 | 5.83 | 0 | 0.0 | 19 | 0.68 | 2781 | 281.5 | 283.0 | 285.5 | 272.0 |
| 2024-09-13 | 10.27 (+0.52) | 2.31 (-0.01) | 0.91 (+0.04) | 798 | 8.7 | -20 | 0.22 | 49 | 0.53 | 9172 | 281.0 | 257.0 | 284.5 | 257.0 |
| 2024-09-06 | 9.75 (-1.02) | 2.32 (-0.17) | 0.87 (-0.2) | -1436 | 17.45 | -201 | 2.44 | -233 | 2.83 | 8230 | 267.0 | 295.0 | 297.0 | 266.5 |
| 2024-08-30 | 10.77 (-0.26) | 2.49 (-0.33) | 1.07 (-0.2) | -248 | 2.81 | -394 | 4.46 | -249 | 2.82 | 8832 | 292.5 | 306.0 | 308.0 | 292.5 |
| 2024-08-23 | 11.03 (+1.32) | 2.82 (-0.79) | 1.27 (+0.17) | 1724 | 12.34 | -961 | 6.88 | 212 | 1.52 | 13973 | 306.0 | 305.5 | 308.0 | 292.0 |
| 2024-08-16 | 9.71 (+1.69) | 3.61 (+0.95) | 1.1 (+0.03) | 2013 | 12.33 | 1144 | 7.01 | 28 | 0.17 | 16326 | 305.5 | 292.0 | 311.0 | 282.0 |
| 2024-08-09 | 8.02 (-0.79) | 2.66 (+1.04) | 1.07 (-0.07) | -1112 | 5.26 | 1258 | 5.95 | -75 | 0.35 | 21134 | 288.5 | 266.0 | 298.0 | 226.5 |
| 2024-08-02 | 8.81 (+0.16) | 1.62 (+0.78) | 1.14 (-0.01) | -128 | 0.85 | 941 | 6.26 | -11 | 0.07 | 15043 | 277.0 | 277.5 | 296.0 | 252.5 |
| 2024-07-26 | 8.65 (-0.63) | 0.84 (-0.56) | 1.15 (-0.01) | -881 | 9.91 | -50 | 0.56 | -16 | 0.18 | 8887 | 273.5 | 288.0 | 291.5 | 262.0 |
| 2024-07-19 | 9.28 (-0.22) | 1.4 (-0.01) | 1.16 (+0.06) | 294 | 1.04 | -12 | 0.04 | 77 | 0.27 | 28377 | 290.0 | 295.0 | 325.0 | 290.0 |
| 2024-07-12 | 9.5 (-0.98) | 1.41 (0.0) | 1.1 (-0.17) | -1501 | 12.99 | 3 | 0.03 | -218 | 1.89 | 11556 | 288.0 | 304.0 | 307.0 | 288.0 |
| 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 | 10.48 (+0.21) | 1.41 (-0.54) | 1.27 (-0.13) | -78 | 0.82 | -646 | 6.76 | -149 | 1.56 | 9551 | 302.0 | 304.0 | 306.0 | 289.0 |
| 2024-06-28 | 10.27 (+1.13) | 1.95 (+0.53) | 1.4 (+0.01) | 1433 | 9.26 | 634 | 4.1 | 6 | 0.04 | 15470 | 301.0 | 291.5 | 311.5 | 287.5 |
| 2024-06-21 | 9.14 (-0.96) | 1.42 (-1.83) | 1.39 (-0.1) | -1167 | 8.51 | -2206 | 16.08 | -120 | 0.87 | 13721 | 291.5 | 302.5 | 313.5 | 291.0 |
| 2024-06-14 | 10.1 (+0.17) | 3.25 (-1.05) | 1.49 (+0.05) | 318 | 2.75 | -1269 | 10.97 | 64 | 0.55 | 11569 | 304.0 | 312.0 | 313.0 | 296.5 |
| 2024-06-07 | 9.93 (+0.09) | 4.3 (-0.32) | 1.44 (+0.01) | 283 | 1.6 | -378 | 2.14 | 11 | 0.06 | 17641 | 310.0 | 309.5 | 328.0 | 304.0 |
| 2024-05-31 | 9.84 (+0.17) | 4.62 (-0.43) | 1.43 (-0.22) | 253 | 0.66 | -522 | 1.36 | -273 | 0.71 | 38333 | 305.0 | 317.0 | 347.5 | 303.5 |
| 2024-05-24 | 9.67 (-0.36) | 5.05 (+0.46) | 1.65 (+0.14) | -344 | 1.25 | 551 | 2.01 | 171 | 0.62 | 27458 | 310.0 | 303.0 | 316.0 | 293.0 |
| 2024-05-17 | 10.03 (+1.94) | 4.59 (+0.99) | 1.51 (+0.12) | 2401 | 6.01 | 1201 | 3.01 | 147 | 0.37 | 39961 | 303.0 | 291.0 | 308.5 | 285.5 |
| 2024-05-10 | 8.09 (-1.1) | 3.6 (+0.22) | 1.39 (+0.16) | -1507 | 7.62 | 261 | 1.32 | 194 | 0.98 | 19764 | 287.5 | 283.0 | 288.0 | 267.0 |
| 2024-05-03 | 9.19 (-0.73) | 3.38 (-0.12) | 1.23 (-0.21) | -872 | 4.1 | -144 | 0.68 | -248 | 1.17 | 21270 | 280.0 | 297.0 | 297.0 | 273.0 |
| 2024-04-26 | 9.92 (-0.01) | 3.5 (+1.05) | 1.44 (+0.21) | 577 | 1.17 | 1907 | 3.85 | 245 | 0.49 | 49505 | 288.5 | 273.5 | 303.0 | 251.0 |
| 2024-04-19 | 9.93 (+2.13) | 2.45 (+0.6) | 1.23 (-0.07) | 2410 | 10.0 | 726 | 3.01 | -84 | 0.35 | 24108 | 273.5 | 264.5 | 275.0 | 247.0 |
| 2024-04-12 | 7.8 (-2.36) | 1.85 (-0.25) | 1.3 (+0.16) | -3872 | 11.49 | -302 | 0.9 | 203 | 0.6 | 33685 | 264.5 | 273.5 | 284.0 | 254.0 |
| 2024-04-03 | 10.16 (+0.95) | 2.1 (+0.28) | 1.14 (+0.13) | 1013 | 11.73 | 340 | 3.94 | 157 | 1.82 | 8638 | 268.5 | 256.5 | 271.5 | 245.5 |
| 2024-03-29 | 9.21 (-0.26) | 1.82 (+0.01) | 1.01 (-0.11) | -500 | 4.36 | 2 | 0.02 | -133 | 1.16 | 11466 | 255.0 | 269.5 | 271.0 | 246.0 |
| 2024-03-22 | 9.47 (+2.16) | 1.81 (-0.44) | 1.12 (+0.12) | 2632 | 9.52 | -523 | 1.89 | 138 | 0.5 | 27656 | 268.5 | 240.0 | 276.0 | 238.0 |
| 2024-03-15 | 7.31 (-0.77) | 2.25 (-0.77) | 1.0 (+0.07) | -905 | 5.2 | -929 | 5.34 | 91 | 0.52 | 17406 | 239.5 | 253.5 | 269.0 | 238.0 |
| 2024-03-08 | 8.08 (-0.21) | 3.02 (-0.18) | 0.93 (-0.11) | -259 | 0.78 | -219 | 0.66 | -133 | 0.4 | 33267 | 258.0 | 275.0 | 288.5 | 256.0 |
| 2024-03-01 | 8.29 (-0.19) | 3.2 (-0.18) | 1.04 (-0.04) | -344 | 2.68 | -222 | 1.73 | -51 | 0.4 | 12822 | 269.5 | 274.0 | 274.5 | 256.0 |
| 2024-02-23 | 8.48 (-1.92) | 3.38 (+0.37) | 1.08 (+0.11) | -2530 | 9.95 | 453 | 1.78 | 129 | 0.51 | 25418 | 270.0 | 282.5 | 286.0 | 265.5 |
| 2024-02-16 | 10.4 (-0.55) | 3.01 (-0.25) | 0.97 (+0.28) | -675 | 3.26 | -299 | 1.44 | 342 | 1.65 | 20731 | 280.5 | 275.0 | 287.5 | 263.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 10.95 (-0.76) | 3.26 (-0.3) | 0.69 (+0.03) | -1197 | 8.71 | -362 | 2.63 | 38 | 0.28 | 13745 | 270.0 | 282.0 | 282.0 | 258.0 |
| 2024-02-02 | 11.71 (-3.21) | 3.56 (-0.93) | 0.66 (+0.17) | -4036 | 11.6 | -1131 | 3.25 | 198 | 0.57 | 34807 | 286.0 | 281.0 | 295.0 | 275.0 |
| 2024-01-26 | 14.92 (-1.94) | 4.49 (-1.15) | 0.49 (-0.21) | -2427 | 5.37 | -1788 | 3.95 | -244 | 0.54 | 45219 | 286.5 | 317.0 | 323.0 | 283.5 |
| 2024-01-19 | 16.86 (+1.42) | 5.64 (+0.95) | 0.7 (-0.34) | 1832 | 3.81 | 1148 | 2.39 | -415 | 0.86 | 48104 | 310.0 | 278.5 | 310.0 | 269.0 |
| 2024-01-12 | 15.44 (+3.87) | 4.69 (+0.89) | 1.04 (-0.13) | 4352 | 10.55 | 1079 | 2.62 | -152 | 0.37 | 41244 | 272.5 | 248.0 | 284.0 | 242.5 |
| 2024-01-05 | 11.57 (-0.19) | 3.8 (-0.95) | 1.17 (0.0) | -373 | 1.28 | -1151 | 3.96 | 1 | 0.0 | 29068 | 246.0 | 271.5 | 271.5 | 245.0 |
| 2023-12-29 | 11.76 (+0.2) | 4.75 (+0.17) | 1.17 (+0.01) | -30 | 0.11 | 205 | 0.74 | 6 | 0.02 | 27548 | 271.5 | 265.0 | 278.0 | 262.5 |
| 2023-12-22 | 11.56 (-0.22) | 4.58 (-0.85) | 1.16 (+0.08) | 70 | 0.38 | -1025 | 5.55 | 101 | 0.55 | 18483 | 260.0 | 259.0 | 268.5 | 249.0 |
| 2023-12-15 | 11.78 (-1.19) | 5.43 (-0.22) | 1.08 (-0.17) | -1147 | 2.69 | -270 | 0.63 | -203 | 0.48 | 42577 | 259.0 | 276.0 | 282.0 | 255.5 |
| 2023-12-08 | 12.97 (-2.01) | 5.65 (-1.26) | 1.25 (+0.04) | -1825 | 4.15 | -1510 | 3.43 | 39 | 0.09 | 44011 | 261.0 | 283.0 | 285.0 | 239.0 |
| 2023-12-01 | 14.98 (+1.48) | 6.91 (+1.06) | 1.21 (+0.21) | 2368 | 5.1 | 1272 | 2.74 | 259 | 0.56 | 46389 | 277.0 | 223.0 | 277.0 | 216.0 |
| 2023-11-24 | 13.5 (-0.64) | 5.85 (+0.28) | 1.0 (-0.01) | -672 | 4.6 | 342 | 2.34 | -12 | 0.08 | 14623 | 222.5 | 232.0 | 240.0 | 220.5 |
| 2023-11-17 | 14.14 (+2.99) | 5.57 (-1.19) | 1.01 (+0.04) | 3858 | 10.16 | -1436 | 3.78 | 42 | 0.11 | 37986 | 229.5 | 235.0 | 247.0 | 224.0 |
| 2023-11-10 | 11.15 (+1.9) | 6.76 (+0.51) | 0.97 (+0.06) | 2561 | 6.73 | 612 | 1.61 | 75 | 0.2 | 38042 | 230.0 | 213.0 | 230.0 | 209.0 |
| 2023-11-03 | 9.25 (-0.45) | 6.25 (+1.7) | 0.91 (+0.27) | -104 | 0.36 | 2045 | 6.99 | 326 | 1.11 | 29239 | 206.5 | 191.5 | 213.0 | 177.0 |
| 2023-10-27 | 9.7 (-0.34) | 4.55 (+0.79) | 0.64 (+0.1) | -329 | 1.03 | 1020 | 3.19 | 122 | 0.38 | 31947 | 190.0 | 175.0 | 206.5 | 174.5 |
| 2023-10-20 | 10.04 (+0.46) | 3.76 (-3.01) | 0.54 (-0.38) | 687 | 1.9 | -3633 | 10.03 | -450 | 1.24 | 36232 | 177.0 | 225.0 | 231.5 | 173.0 |
| 2023-10-13 | 9.58 (+1.07) | 6.77 (+0.1) | 0.92 (-0.02) | 1240 | 6.39 | 115 | 0.59 | -26 | 0.13 | 19398 | 227.5 | 234.5 | 237.0 | 220.5 |
| 2023-10-06 | 8.51 (-0.4) | 6.67 (+0.78) | 0.94 (+0.17) | -263 | 0.56 | 948 | 2.03 | 207 | 0.44 | 46805 | 230.0 | 222.0 | 239.0 | 219.0 |
| 2023-09-28 | 8.91 (-0.91) | 5.89 (+0.13) | 0.77 (+0.01) | -1024 | 4.44 | 156 | 0.68 | 7 | 0.03 | 23064 | 217.5 | 216.0 | 223.0 | 211.0 |
| 2023-09-22 | 9.82 (-1.18) | 5.76 (+0.02) | 0.76 (+0.04) | -1208 | 4.47 | 19 | 0.07 | 45 | 0.17 | 27041 | 213.5 | 221.0 | 222.0 | 195.0 |
| 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 | 11.0 (+4.41) | 5.74 (-0.48) | 0.72 (-0.09) | 5394 | 13.02 | -581 | 1.4 | -102 | 0.25 | 41429 | 224.5 | 216.5 | 224.5 | 188.0 |
| 2023-09-08 | 6.59 (+1.28) | 6.22 (-0.17) | 0.81 (+0.11) | 1207 | 4.13 | -195 | 0.67 | 132 | 0.45 | 29217 | 218.5 | 215.0 | 225.0 | 209.0 |
| 2023-09-01 | 5.31 (-0.14) | 6.39 (-2.8) | 0.7 (-0.06) | -890 | 2.07 | -3381 | 7.85 | -77 | 0.18 | 43090 | 216.5 | 230.0 | 234.0 | 215.0 |
| 2023-08-25 | 5.45 (+0.57) | 9.19 (+0.81) | 0.76 (-0.04) | 590 | 0.88 | 975 | 1.45 | -42 | 0.06 | 67394 | 226.5 | 235.0 | 248.0 | 218.5 |
| 2023-08-18 | 4.88 (-0.32) | 8.38 (+0.96) | 0.8 (+0.27) | -722 | 0.9 | 1150 | 1.44 | 317 | 0.4 | 79888 | 230.0 | 184.0 | 239.5 | 181.5 |
| 2023-08-11 | 5.2 (-1.83) | 7.42 (+0.68) | 0.53 (+0.03) | -2127 | 5.59 | 831 | 2.18 | 40 | 0.11 | 38055 | 192.0 | 192.0 | 215.0 | 184.0 |
| 2023-08-04 | 7.03 (+1.85) | 6.74 (-2.34) | 0.5 (-0.44) | 2264 | 16.95 | -2825 | 21.15 | -524 | 3.92 | 13360 | 189.0 | 221.5 | 222.0 | 176.0 |
| 2023-07-28 | 5.18 (-0.67) | 9.08 (-0.72) | 0.94 (+0.05) | -953 | 2.67 | -883 | 2.48 | 50 | 0.14 | 35627 | 219.0 | 235.5 | 249.0 | 204.0 |
| 2023-07-21 | 5.85 (+0.91) | 9.8 (+2.01) | 0.89 (-0.01) | 1046 | 1.35 | 2443 | 3.15 | -7 | 0.01 | 77503 | 225.5 | 194.0 | 229.5 | 188.5 |
| 2023-07-14 | 4.94 (+0.19) | 7.79 (+0.23) | 0.9 (+0.04) | 89 | 0.11 | 270 | 0.32 | 53 | 0.06 | 84749 | 196.0 | 180.0 | 226.0 | 176.0 |
| 2023-07-07 | 4.75 (-1.67) | 7.56 (+0.23) | 0.86 (-0.57) | -2379 | 3.32 | 690 | 0.96 | -699 | 0.97 | 71714 | 183.5 | 176.5 | 199.0 | 176.0 |
| 2023-06-30 | 6.42 (+0.65) | 7.33 (+1.97) | 1.43 (+0.1) | 455 | 0.58 | 2373 | 3.04 | 126 | 0.16 | 78186 | 168.0 | 152.0 | 168.0 | 137.0 |
| 2023-06-21 | 5.77 (-2.0) | 5.36 (+1.2) | 1.33 (-0.04) | -2271 | 5.85 | 1451 | 3.74 | -45 | 0.12 | 38802 | 150.5 | 139.5 | 159.5 | 135.0 |
| 2023-06-16 | 7.77 (-0.73) | 4.16 (+0.78) | 1.37 (+0.35) | -1039 | 1.53 | 953 | 1.4 | 421 | 0.62 | 67871 | 135.5 | 126.0 | 144.0 | 113.5 |
| 2023-06-09 | 8.5 (-1.07) | 3.38 (+0.63) | 1.02 (+0.18) | -1014 | 2.98 | 756 | 2.22 | 210 | 0.62 | 34052 | 125.5 | 115.0 | 128.0 | 111.5 |
| 2023-06-02 | 9.57 (+1.65) | 2.75 (+1.11) | 0.84 (-0.05) | 2198 | 3.35 | 1343 | 2.04 | -52 | 0.08 | 65681 | 114.5 | 97.2 | 118.5 | 96.3 |
| 2023-05-26 | 7.92 (-0.66) | 1.64 (+0.32) | 0.89 (+0.04) | -306 | 2.31 | 376 | 2.84 | 49 | 0.37 | 13257 | 94.7 | 92.0 | 98.5 | 90.6 |
| 2023-05-19 | 8.58 (+1.4) | 1.32 (+0.53) | 0.85 (+0.18) | 1795 | 14.78 | 642 | 5.28 | 209 | 1.72 | 12148 | 92.0 | 84.6 | 93.7 | 83.8 |
| 2023-05-12 | 7.18 (+0.29) | 0.79 (+0.12) | 0.67 (-0.01) | 274 | 3.03 | 145 | 1.6 | -3 | 0.03 | 9045 | 85.7 | 84.1 | 88.8 | 81.1 |
| 2023-05-05 | 6.89 (-0.18) | 0.67 (+0.13) | 0.68 (-0.01) | -232 | 10.81 | 160 | 7.45 | -12 | 0.56 | 2147 | 83.1 | 83.2 | 84.9 | 81.3 |
| 2023-04-28 | 7.07 (+0.35) | 0.54 (+0.09) | 0.69 (0.0) | 39 | 0.94 | 105 | 2.54 | -2 | 0.05 | 4129 | 83.2 | 80.9 | 84.0 | 78.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 6.72 (-1.79) | 0.45 (0.0) | 0.69 (-0.05) | -2714 | 14.69 | -2 | 0.01 | -67 | 0.36 | 18475 | 80.9 | 83.0 | 95.5 | 80.7 |
| 2023-04-14 | 8.51 (-0.29) | 0.45 (+0.04) | 0.74 (+0.02) | -223 | 6.28 | 60 | 1.69 | 29 | 0.82 | 3550 | 83.0 | 83.6 | 84.4 | 81.7 |
| 2023-04-07 | 8.8 (-0.12) | 0.41 (0.0) | 0.72 (0.0) | -162 | 15.67 | 0 | 0.0 | -2 | 0.19 | 1034 | 83.6 | 84.0 | 85.0 | 82.1 |
| 2023-03-31 | 8.92 (-0.19) | 0.41 (+0.21) | 0.72 (+0.06) | -279 | 5.52 | 37 | 0.73 | 79 | 1.56 | 5053 | 83.6 | 81.8 | 85.0 | 80.1 |
| 2023-03-24 | 9.11 (-1.55) | 0.2 (+0.2) | 0.66 (+0.15) | -2079 | 32.37 | 241 | 3.75 | 174 | 2.71 | 6423 | 80.5 | 78.2 | 81.4 | 76.5 |
| 2023-03-17 | 10.66 (-0.75) | 0.0 (-0.11) | 0.51 (+0.03) | -868 | 18.13 | -275 | 5.74 | 35 | 0.73 | 4788 | 79.5 | 87.1 | 87.7 | 78.9 |
| 2023-03-10 | 11.41 (+0.5) | 0.11 (+0.01) | 0.48 (-0.01) | 595 | 15.32 | 2 | 0.05 | -7 | 0.18 | 3885 | 87.8 | 90.6 | 91.9 | 87.7 |
| 2023-03-03 | 10.91 (+0.82) | 0.1 (0.0) | 0.49 (-0.15) | 916 | 19.29 | 0 | 0.0 | -181 | 3.81 | 4749 | 89.2 | 89.7 | 91.6 | 88.2 |
| 2023-02-24 | 10.09 (+0.04) | 0.1 (+0.1) | 0.64 (+0.03) | -30 | 0.52 | 17 | 0.3 | 38 | 0.66 | 5717 | 88.8 | 83.9 | 89.4 | 82.5 |
| 2023-02-17 | 10.05 (+0.44) | 0.0 (-0.23) | 0.61 (+0.07) | 539 | 20.83 | -391 | 15.11 | 80 | 3.09 | 2588 | 84.0 | 81.7 | 84.6 | 80.5 |
| 2023-02-10 | 9.61 (+0.31) | 0.23 (-0.17) | 0.54 (+0.05) | 385 | 11.99 | -197 | 6.14 | 60 | 1.87 | 3210 | 84.6 | 86.5 | 87.8 | 84.3 |
| 2023-02-03 | 9.3 (+0.69) | 0.4 (-0.1) | 0.49 (-0.13) | 828 | 9.73 | -131 | 1.54 | -155 | 1.82 | 8510 | 86.5 | 89.8 | 89.8 | 84.0 |
| 2023-01-17 | 8.61 (+0.32) | 0.5 (+0.18) | 0.62 (+0.01) | 351 | 6.72 | 224 | 4.29 | 8 | 0.15 | 5222 | 85.2 | 80.6 | 87.2 | 79.2 |
| 2023-01-13 | 8.29 (+0.59) | 0.32 (+0.11) | 0.61 (+0.01) | 705 | 15.72 | 133 | 2.97 | 12 | 0.27 | 4484 | 80.1 | 76.2 | 80.9 | 75.7 |
| 2023-01-06 | 7.7 (-0.02) | 0.21 (+0.04) | 0.6 (0.0) | -74 | 11.53 | 50 | 7.79 | 9 | 1.4 | 642 | 74.6 | 72.4 | 75.8 | 71.6 |
| 2022-12-30 | 7.72 (-0.07) | 0.17 (-0.44) | 0.6 (0.0) | -87 | 13.64 | 56 | 8.78 | -9 | 1.41 | 638 | 72.4 | 74.4 | 74.4 | 71.3 |
| 2022-12-23 | 7.79 (+0.02) | 0.61 (+0.09) | 0.6 (-0.02) | 66 | 7.47 | 107 | 12.1 | -18 | 2.04 | 884 | 74.2 | 75.0 | 75.6 | 72.5 |
| 2022-12-16 | 7.77 (-0.11) | 0.52 (+0.11) | 0.62 (0.0) | -119 | 8.16 | 131 | 8.98 | 3 | 0.21 | 1458 | 74.8 | 72.1 | 77.2 | 71.9 |
| 2022-12-09 | 7.88 (-0.13) | 0.41 (+0.11) | 0.62 (-0.03) | -173 | 8.17 | 141 | 6.66 | -45 | 2.12 | 2118 | 72.8 | 75.2 | 76.5 | 71.4 |
| 2022-12-02 | 8.01 (+0.04) | 0.3 (+0.04) | 0.65 (0.0) | 44 | 3.68 | 47 | 3.93 | 0 | 0.0 | 1195 | 74.9 | 72.2 | 75.3 | 72.0 |
| 2022-11-25 | 7.97 (-0.11) | 0.26 (+0.07) | 0.65 (+0.01) | -135 | 9.49 | 77 | 5.41 | 11 | 0.77 | 1423 | 72.6 | 73.2 | 74.8 | 71.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 8.08 (+0.05) | 0.19 (0.0) | 0.64 (-0.04) | 69 | 3.38 | 3 | 0.15 | -45 | 2.21 | 2039 | 73.2 | 71.8 | 75.1 | 71.0 |
| 2022-11-11 | 8.03 (0.0) | 0.19 (0.0) | 0.68 (+0.16) | -13 | 0.9 | 3 | 0.21 | 196 | 13.55 | 1446 | 71.0 | 69.8 | 72.5 | 69.8 |
| 2022-11-04 | 8.03 (+0.08) | 0.19 (+0.02) | 0.52 (+0.08) | 86 | 10.62 | 25 | 3.09 | 91 | 11.23 | 810 | 69.8 | 66.2 | 69.8 | 64.9 |
| 2022-10-28 | 7.95 (-0.16) | 0.17 (-0.07) | 0.44 (+0.14) | -92 | 11.53 | -86 | 10.78 | 170 | 21.3 | 798 | 64.6 | 64.3 | 65.8 | 63.0 |
| 2022-10-21 | 8.11 (-0.08) | 0.24 (-0.09) | 0.3 (-0.01) | -127 | 7.45 | -113 | 6.63 | -2 | 0.12 | 1705 | 63.9 | 61.1 | 65.5 | 60.3 |
| 2022-10-14 | 8.19 (-0.06) | 0.33 (-0.03) | 0.31 (+0.01) | -108 | 6.41 | -28 | 1.66 | 3 | 0.18 | 1685 | 63.3 | 72.5 | 73.0 | 61.9 |
| 2022-10-07 | 8.25 (-0.04) | 0.36 (-0.05) | 0.3 (-0.02) | -43 | 5.67 | 4 | 0.53 | -18 | 2.37 | 759 | 74.6 | 75.8 | 75.8 | 73.5 |
| 2022-09-30 | 8.29 (-0.11) | 0.41 (+0.04) | 0.32 (+0.09) | -128 | 11.53 | 51 | 4.59 | 110 | 9.91 | 1110 | 74.8 | 76.9 | 76.9 | 73.0 |
| 2022-09-23 | 8.4 (-0.06) | 0.37 (0.0) | 0.23 (0.0) | -120 | 9.25 | 2 | 0.15 | -8 | 0.62 | 1297 | 76.9 | 80.5 | 80.5 | 75.1 |
| 2022-09-16 | 8.46 (+0.05) | 0.37 (+0.04) | 0.23 (0.0) | 64 | 4.73 | 50 | 3.7 | 1 | 0.07 | 1353 | 80.5 | 79.7 | 81.0 | 76.4 |
| 2022-09-08 | 8.41 (+0.15) | 0.33 (+0.03) | 0.23 (-0.01) | 191 | 13.62 | 25 | 1.78 | -16 | 1.14 | 1402 | 76.7 | 80.9 | 82.0 | 75.1 |
| 2022-09-02 | 8.26 (-0.04) | 0.3 (+0.06) | 0.24 (-0.19) | 235 | 9.03 | 75 | 2.88 | -225 | 8.65 | 2601 | 79.4 | 78.5 | 81.7 | 78.1 |
| 2022-08-26 | 8.3 (+0.24) | 0.24 (+0.03) | 0.43 (-0.23) | 317 | 11.15 | 42 | 1.48 | -272 | 9.57 | 2843 | 81.2 | 78.0 | 82.4 | 77.0 |
| 2022-08-19 | 8.06 (+0.4) | 0.21 (+0.16) | 0.66 (-0.01) | 574 | 10.65 | 186 | 3.45 | -17 | 0.32 | 5389 | 79.0 | 75.9 | 80.5 | 75.6 |
| 2022-08-12 | 7.66 (+0.37) | 0.05 (-0.03) | 0.67 (-0.01) | 442 | 26.93 | -30 | 1.83 | -17 | 1.04 | 1641 | 75.5 | 71.0 | 75.5 | 70.0 |
| 2022-08-05 | 7.29 (+0.25) | 0.08 (-0.04) | 0.68 (0.0) | 359 | 30.9 | -49 | 4.22 | 10 | 0.86 | 1162 | 71.0 | 69.2 | 71.3 | 67.4 |
| 2022-07-29 | 7.04 (+0.13) | 0.12 (-0.06) | 0.68 (0.0) | 167 | 28.84 | -69 | 11.92 | 0 | 0.0 | 579 | 69.1 | 68.5 | 69.2 | 66.1 |
| 2022-07-22 | 6.91 (+0.11) | 0.18 (+0.01) | 0.68 (0.0) | 148 | 19.17 | 12 | 1.55 | -5 | 0.65 | 772 | 68.5 | 68.5 | 70.2 | 67.0 |
| 2022-07-15 | 6.8 (+0.09) | 0.17 (0.0) | 0.68 (0.0) | 115 | 12.91 | 0 | 0.0 | 6 | 0.67 | 891 | 68.0 | 65.3 | 68.5 | 63.1 |
| 2022-07-08 | 6.71 (+0.01) | 0.17 (0.0) | 0.68 (+0.05) | -82 | 8.6 | 0 | 0.0 | 52 | 5.46 | 953 | 64.8 | 60.5 | 66.8 | 59.4 |
| 2022-07-01 | 6.7 (-0.03) | 0.17 (+0.11) | 0.63 (+0.01) | -108 | 16.64 | 0 | 0.0 | 18 | 2.77 | 649 | 60.6 | 64.2 | 65.8 | 60.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 6.73 (-0.33) | 0.06 (0.0) | 0.62 (+0.07) | -274 | 20.31 | 0 | 0.0 | 80 | 5.93 | 1349 | 64.1 | 67.7 | 67.7 | 62.0 |
| 2022-06-17 | 7.06 (-0.15) | 0.06 (0.0) | 0.55 (+0.04) | -60 | 4.83 | 0 | 0.0 | 44 | 3.54 | 1242 | 67.0 | 70.5 | 71.2 | 65.7 |
| 2022-06-10 | 7.21 (+0.01) | 0.06 (0.0) | 0.51 (+0.07) | 6 | 0.52 | 0 | 0.0 | 87 | 7.56 | 1151 | 71.3 | 69.7 | 73.3 | 68.2 |
| 2022-06-02 | 7.2 (+0.11) | 0.06 (0.0) | 0.44 (+0.02) | 98 | 26.2 | 0 | 0.0 | 32 | 8.56 | 374 | 69.6 | 68.6 | 71.3 | 68.3 |
| 2022-05-27 | 7.09 (+0.13) | 0.06 (0.0) | 0.42 (+0.03) | -8 | 1.65 | 0 | 0.0 | 33 | 6.79 | 486 | 67.8 | 69.8 | 69.8 | 67.0 |
| 2022-05-20 | 6.96 (-0.05) | 0.06 (0.0) | 0.39 (+0.07) | 133 | 10.76 | 0 | 0.0 | 88 | 7.12 | 1236 | 68.8 | 65.4 | 69.7 | 63.0 |
| 2022-05-13 | 7.01 (+0.03) | 0.06 (0.0) | 0.32 (+0.14) | 33 | 3.15 | 0 | 0.0 | 159 | 15.19 | 1047 | 65.0 | 67.0 | 67.0 | 63.0 |
| 2022-05-06 | 6.98 (-0.01) | 0.06 (0.0) | 0.18 (0.0) | 2 | 0.52 | 0 | 0.0 | 1 | 0.26 | 388 | 67.0 | 67.2 | 68.3 | 66.1 |
| 2022-04-29 | 6.99 (-0.1) | 0.06 (0.0) | 0.18 (+0.07) | -89 | 6.04 | 0 | 0.0 | 88 | 5.97 | 1473 | 67.4 | 70.5 | 70.6 | 65.1 |
| 2022-04-22 | 7.09 (+0.21) | 0.06 (0.0) | 0.11 (+0.05) | 182 | 20.47 | 0 | 0.0 | 60 | 6.75 | 889 | 70.9 | 70.0 | 71.2 | 68.7 |
| 2022-04-15 | 6.88 (-0.06) | 0.06 (0.0) | 0.06 (0.0) | -177 | 13.76 | 0 | 0.0 | 0 | 0.0 | 1286 | 70.4 | 70.9 | 71.0 | 67.9 |
| 2022-04-08 | 6.94 (-0.2) | 0.06 (0.0) | 0.06 (-0.01) | -298 | 44.54 | 0 | 0.0 | -5 | 0.75 | 669 | 70.9 | 70.6 | 71.4 | 70.0 |
| 2022-04-01 | 7.14 (-0.29) | 0.06 (-0.41) | 0.07 (+0.01) | -573 | 34.69 | -370 | 22.4 | 6 | 0.36 | 1652 | 70.7 | 72.3 | 73.5 | 70.0 |
| 2022-03-25 | 7.43 (-0.83) | 0.47 (-0.05) | 0.06 (-0.01) | -1103 | 52.27 | -60 | 2.84 | -9 | 0.43 | 2110 | 72.3 | 74.9 | 75.9 | 72.2 |
| 2022-03-18 | 8.26 (-0.21) | 0.52 (0.0) | 0.07 (0.0) | -322 | 16.07 | 0 | 0.0 | 0 | 0.0 | 2004 | 74.0 | 75.9 | 76.6 | 72.8 |
| 2022-03-11 | 8.47 (-0.37) | 0.52 (-0.1) | 0.07 (-0.01) | -558 | 22.51 | -121 | 4.88 | -13 | 0.52 | 2479 | 75.9 | 79.8 | 79.8 | 74.8 |
| 2022-03-04 | 8.84 (-0.27) | 0.62 (0.0) | 0.08 (-0.01) | -390 | 26.19 | 0 | 0.0 | -7 | 0.47 | 1489 | 80.0 | 81.0 | 82.3 | 79.5 |
| 2022-02-25 | 9.11 (+0.02) | 0.62 (-0.06) | 0.09 (0.0) | 4 | 0.11 | -75 | 1.97 | -3 | 0.08 | 3804 | 80.5 | 86.9 | 87.0 | 80.1 |
| 2022-02-18 | 9.09 (+0.5) | 0.68 (-0.03) | 0.09 (-0.01) | 730 | 8.32 | -30 | 0.34 | -16 | 0.18 | 8771 | 86.8 | 90.5 | 93.4 | 86.0 |
| 2022-02-11 | 8.59 (+1.01) | 0.71 (+0.24) | 0.1 (-0.25) | 1227 | 7.47 | 286 | 1.74 | -304 | 1.85 | 16424 | 90.9 | 86.9 | 92.9 | 85.0 |
| 2022-01-26 | 7.58 (+0.6) | 0.47 (+0.26) | 0.35 (-0.01) | 760 | 11.16 | 320 | 4.7 | -4 | 0.06 | 6808 | 83.2 | 77.7 | 87.0 | 76.1 |
| 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 | |||
| 2022-01-21 | 6.98 (+0.04) | 0.21 (0.0) | 0.36 (0.0) | 14 | 2.19 | 0 | 0.0 | -8 | 1.25 | 639 | 77.7 | 77.7 | 79.6 | 76.7 |
| 2022-01-14 | 6.94 (+0.03) | 0.21 (0.0) | 0.36 (0.0) | 27 | 2.09 | 0 | 0.0 | 2 | 0.16 | 1289 | 77.5 | 77.5 | 80.0 | 76.8 |
| 2022-01-07 | 6.91 (+0.04) | 0.21 (0.0) | 0.36 (0.0) | 102 | 10.58 | 0 | 0.0 | -2 | 0.21 | 964 | 77.7 | 78.5 | 79.3 | 76.5 |
| 2021-12-30 | 6.87 (+0.18) | 0.21 (0.0) | 0.36 (0.0) | 234 | 14.89 | 0 | 0.0 | -1 | 0.06 | 1572 | 78.0 | 76.2 | 79.1 | 76.1 |
| 2021-12-24 | 6.69 (+0.09) | 0.21 (0.0) | 0.36 (0.0) | 142 | 20.4 | 0 | 0.0 | -1 | 0.14 | 696 | 75.6 | 73.5 | 76.4 | 73.0 |
| 2021-12-17 | 6.6 (0.0) | 0.21 (0.0) | 0.36 (0.0) | 42 | 8.33 | 0 | 0.0 | -1 | 0.2 | 504 | 73.2 | 73.6 | 73.6 | 72.0 |
| 2021-12-10 | 6.6 (-0.09) | 0.21 (0.0) | 0.36 (-0.02) | -1 | 0.16 | 0 | 0.0 | -21 | 3.34 | 628 | 73.2 | 74.1 | 74.5 | 72.9 |
| 2021-12-03 | 6.69 (-0.16) | 0.21 (0.0) | 0.38 (-0.02) | -124 | 17.49 | 0 | 0.0 | -25 | 3.53 | 709 | 74.2 | 74.3 | 75.7 | 73.5 |
| 2021-11-26 | 6.85 (-0.07) | 0.21 (0.0) | 0.4 (-0.04) | 24 | 2.99 | 0 | 0.0 | -46 | 5.73 | 803 | 74.9 | 77.3 | 77.6 | 74.8 |
| 2021-11-19 | 6.92 (+0.06) | 0.21 (0.0) | 0.44 (+0.06) | 134 | 21.75 | 0 | 0.0 | 71 | 11.53 | 616 | 76.7 | 75.4 | 77.2 | 74.7 |
| 2021-11-12 | 6.86 (+0.07) | 0.21 (0.0) | 0.38 (-0.02) | 193 | 14.83 | 0 | 0.0 | -24 | 1.84 | 1301 | 75.4 | 78.0 | 78.0 | 74.1 |
| 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 | 8.94 (+0.54) | 5.34 (-1.01) | 0.54 (-0.03) | 538 | 4.46 | -1278 | 10.59 | -47 | 0.39 | 12071 | 1095.0 | 1315.0 | 1325.0 | 1065.0 |
| 2026-06-30 | 8.4 (-1.79) | 6.35 (-0.79) | 0.57 (-0.04) | -2352 | 7.1 | -987 | 2.98 | -47 | 0.14 | 33133 | 1285.0 | 1395.0 | 1565.0 | 1200.0 |
| 2026-05-29 | 10.19 (-3.24) | 7.14 (+4.77) | 0.61 (-0.1) | -4762 | 8.92 | 5977 | 11.19 | -125 | 0.23 | 53394 | 1365.0 | 1150.0 | 1590.0 | 1130.0 |
| 2026-04-30 | 13.43 (+0.51) | 2.37 (-0.82) | 0.71 (+0.08) | 494 | 0.69 | -731 | 1.01 | 100 | 0.14 | 72088 | 1130.0 | 894.0 | 1300.0 | 827.0 |
| 2026-03-31 | 12.92 (-2.36) | 3.19 (-2.04) | 0.63 (-0.18) | -3061 | 5.17 | -2560 | 4.32 | -218 | 0.37 | 59193 | 867.0 | 894.0 | 970.0 | 861.0 |
| 2026-02-26 | 15.28 (-1.37) | 5.23 (-2.9) | 0.81 (-0.01) | -1718 | 3.33 | -3633 | 7.05 | -14 | 0.03 | 51568 | 918.0 | 891.0 | 1085.0 | 861.0 |
| 2026-01-30 | 16.65 (-1.96) | 8.13 (-0.51) | 0.82 (+0.1) | -2532 | 5.06 | -887 | 1.77 | 124 | 0.25 | 50012 | 905.0 | 1000.0 | 1030.0 | 892.0 |
| 2025-12-31 | 18.61 (-0.72) | 8.64 (+0.65) | 0.72 (+0.22) | -843 | 1.97 | 827 | 1.93 | 275 | 0.64 | 42782 | 1005.0 | 963.0 | 1015.0 | 860.0 |
| 2025-11-28 | 19.33 (-1.26) | 7.99 (+0.36) | 0.5 (-0.06) | -1416 | 3.06 | 452 | 0.98 | -81 | 0.17 | 46330 | 963.0 | 936.0 | 1110.0 | 860.0 |
| 2025-10-31 | 20.59 (+1.86) | 7.63 (+1.35) | 0.56 (+0.13) | 2247 | 3.08 | 1287 | 1.77 | 167 | 0.23 | 72842 | 927.0 | 594.0 | 965.0 | 586.0 |
| 2025-09-30 | 18.73 (-2.58) | 6.28 (-0.65) | 0.43 (-0.04) | -2221 | 5.56 | -509 | 1.27 | -35 | 0.09 | 39958 | 592.0 | 611.0 | 666.0 | 561.0 |
| 2025-08-29 | 21.31 (-1.39) | 6.93 (-0.44) | 0.47 (-0.08) | -1475 | 2.29 | -541 | 0.84 | -89 | 0.14 | 64368 | 609.0 | 512.0 | 647.0 | 473.5 |
| 2025-07-31 | 22.7 (+3.15) | 7.37 (-0.48) | 0.55 (-0.03) | 3575 | 7.37 | -272 | 0.56 | -37 | 0.08 | 48537 | 513.0 | 488.0 | 552.0 | 483.0 |
| 2025-06-30 | 19.55 (+4.6) | 7.85 (+1.56) | 0.58 (-0.13) | 5405 | 5.53 | 1881 | 1.92 | -163 | 0.17 | 97720 | 487.0 | 321.5 | 514.0 | 318.5 |
| 2025-05-29 | 14.95 (+2.08) | 6.29 (+0.91) | 0.71 (-0.04) | 2907 | 6.71 | 1102 | 2.54 | -47 | 0.11 | 43310 | 323.5 | 253.0 | 333.0 | 251.0 |
| 2025-04-30 | 12.87 (+1.45) | 5.38 (+0.02) | 0.75 (-0.01) | 1692 | 8.67 | 309 | 1.58 | -11 | 0.06 | 19525 | 245.5 | 253.0 | 260.0 | 187.0 |
| 2025-03-31 | 11.42 (-0.18) | 5.36 (+0.87) | 0.76 (-0.09) | -138 | 0.7 | 1047 | 5.32 | -110 | 0.56 | 19692 | 250.5 | 291.0 | 297.5 | 250.5 |
| 2025-02-27 | 11.6 (+0.49) | 4.49 (+4.2) | 0.85 (+0.1) | 637 | 1.32 | 5083 | 10.5 | 121 | 0.25 | 48412 | 293.5 | 242.5 | 310.0 | 238.0 |
| 2025-01-22 | 11.11 (-1.4) | 0.29 (+0.29) | 0.75 (-0.03) | -1167 | 6.89 | -208 | 1.23 | -33 | 0.19 | 16926 | 265.0 | 266.5 | 276.0 | 237.0 |
| 2024-12-31 | 12.51 (-1.87) | 0.0 (0.0) | 0.78 (-0.05) | -2140 | 8.65 | -115 | 0.47 | -63 | 0.25 | 24726 | 266.5 | 292.0 | 313.0 | 263.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 14.38 (+1.19) | 0.0 (-0.7) | 0.83 (-0.07) | 2378 | 5.96 | -1120 | 2.81 | -77 | 0.19 | 39884 | 289.0 | 278.0 | 321.0 | 277.0 |
| 2024-10-30 | 13.19 (+3.19) | 0.7 (-0.66) | 0.9 (+0.02) | 3883 | 9.66 | -1029 | 2.56 | 21 | 0.05 | 40190 | 284.0 | 269.0 | 306.0 | 258.0 |
| 2024-09-30 | 10.0 (-0.77) | 1.36 (-1.13) | 0.88 (-0.19) | -1065 | 3.89 | -1351 | 4.93 | -223 | 0.81 | 27381 | 265.5 | 295.0 | 297.0 | 257.0 |
| 2024-08-30 | 10.77 (+2.27) | 2.49 (+1.44) | 1.07 (-0.09) | 2513 | 3.69 | 1739 | 2.56 | -110 | 0.16 | 68040 | 292.5 | 290.0 | 311.0 | 226.5 |
| 2024-07-31 | 8.5 (-1.77) | 1.05 (-0.9) | 1.16 (-0.24) | -2430 | 3.7 | -456 | 0.69 | -291 | 0.44 | 65643 | 276.5 | 304.0 | 325.0 | 252.5 |
| 2024-06-28 | 10.27 (+0.43) | 1.95 (-2.67) | 1.4 (-0.03) | 867 | 1.48 | -3219 | 5.51 | -39 | 0.07 | 58402 | 301.0 | 309.5 | 328.0 | 287.5 |
| 2024-05-31 | 9.84 (+0.65) | 4.62 (+1.14) | 1.43 (+0.19) | 772 | 0.57 | 1366 | 1.01 | 222 | 0.16 | 135494 | 305.0 | 286.0 | 347.5 | 267.0 |
| 2024-04-30 | 9.19 (-0.02) | 3.48 (+1.66) | 1.24 (+0.23) | -713 | 0.56 | 2652 | 2.08 | 290 | 0.23 | 127231 | 288.0 | 256.5 | 303.0 | 245.5 |
| 2024-03-29 | 9.21 (+1.04) | 1.82 (-1.37) | 1.01 (+0.04) | 1046 | 1.13 | -1655 | 1.79 | 40 | 0.04 | 92534 | 255.0 | 267.0 | 288.5 | 238.0 |
| 2024-02-29 | 8.17 (-3.55) | 3.19 (-0.49) | 0.97 (+0.39) | -5150 | 6.27 | -594 | 0.72 | 480 | 0.58 | 82087 | 265.0 | 281.0 | 289.0 | 256.0 |
| 2024-01-31 | 11.72 (-0.04) | 3.68 (-1.07) | 0.58 (-0.59) | -326 | 0.17 | -1693 | 0.91 | -711 | 0.38 | 186337 | 280.0 | 271.5 | 323.0 | 242.5 |
| 2023-12-29 | 11.76 (-2.05) | 4.75 (-2.12) | 1.17 (+0.09) | -1483 | 1.01 | -2555 | 1.75 | 104 | 0.07 | 146322 | 271.5 | 252.5 | 285.0 | 239.0 |
| 2023-11-30 | 13.81 (+3.86) | 6.87 (+2.28) | 1.08 (+0.42) | 6281 | 4.33 | 2751 | 1.9 | 511 | 0.35 | 145104 | 252.0 | 182.0 | 263.0 | 177.0 |
| 2023-10-31 | 9.95 (+1.04) | 4.59 (-1.3) | 0.66 (-0.11) | 1616 | 1.14 | -1511 | 1.07 | -129 | 0.09 | 141859 | 180.0 | 222.0 | 239.0 | 173.0 |
| 2023-09-28 | 8.91 (+2.56) | 5.89 (-3.03) | 0.77 (-0.02) | 3049 | 2.3 | -3656 | 2.75 | -28 | 0.02 | 132792 | 217.5 | 229.5 | 230.0 | 188.0 |
| 2023-08-31 | 6.35 (+0.71) | 8.92 (+0.02) | 0.79 (-0.11) | -125 | 0.06 | 24 | 0.01 | -130 | 0.06 | 226532 | 231.5 | 205.0 | 248.0 | 176.0 |
| 2023-07-31 | 5.64 (-0.78) | 8.9 (+1.57) | 0.9 (-0.53) | -1637 | 0.6 | 2301 | 0.84 | -649 | 0.24 | 272814 | 203.0 | 176.5 | 249.0 | 176.0 |
| 2023-06-30 | 6.42 (-5.08) | 7.33 (+5.0) | 1.43 (+0.58) | -6026 | 2.58 | 6043 | 2.59 | 709 | 0.3 | 233646 | 168.0 | 115.0 | 168.0 | 111.5 |
| 2023-05-31 | 11.5 (+4.43) | 2.33 (+1.79) | 0.85 (+0.16) | 5886 | 6.72 | 2156 | 2.46 | 194 | 0.22 | 87547 | 116.0 | 83.2 | 118.5 | 81.1 |
| 2023-04-28 | 7.07 (-1.85) | 0.54 (+0.13) | 0.69 (-0.03) | -3060 | 11.25 | 163 | 0.6 | -42 | 0.15 | 27190 | 83.2 | 84.0 | 95.5 | 78.3 |
| 2023-03-31 | 8.92 (-1.17) | 0.41 (+0.31) | 0.72 (+0.08) | -1715 | 6.89 | 5 | 0.02 | 100 | 0.4 | 24900 | 83.6 | 89.7 | 91.9 | 76.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 10.09 (+1.19) | 0.1 (-0.45) | 0.64 (+0.15) | 1380 | 8.68 | -755 | 4.75 | 174 | 1.09 | 15895 | 88.8 | 86.5 | 89.4 | 80.5 |
| 2023-01-31 | 8.9 (+1.18) | 0.55 (+0.38) | 0.49 (-0.11) | 1324 | 9.14 | 460 | 3.18 | -122 | 0.84 | 14481 | 86.0 | 72.4 | 89.8 | 71.6 |
| 2022-12-30 | 7.72 (-0.26) | 0.17 (-0.1) | 0.6 (-0.05) | -275 | 4.75 | 469 | 8.1 | -66 | 1.14 | 5791 | 72.4 | 73.5 | 77.2 | 71.3 |
| 2022-11-30 | 7.98 (-0.01) | 0.27 (+0.1) | 0.65 (+0.22) | -27 | 0.45 | 121 | 2.0 | 262 | 4.33 | 6049 | 72.5 | 66.8 | 75.1 | 66.6 |
| 2022-10-31 | 7.99 (-0.3) | 0.17 (-0.24) | 0.43 (+0.11) | -330 | 6.44 | -223 | 4.35 | 141 | 2.75 | 5121 | 66.2 | 75.8 | 75.8 | 60.3 |
| 2022-09-30 | 8.29 (+0.13) | 0.41 (+0.17) | 0.32 (-0.04) | 136 | 2.17 | 203 | 3.24 | -55 | 0.88 | 6272 | 74.8 | 80.3 | 82.0 | 73.0 |
| 2022-08-31 | 8.16 (+1.12) | 0.24 (+0.12) | 0.36 (-0.32) | 1798 | 14.35 | 149 | 1.19 | -379 | 3.02 | 12529 | 81.4 | 69.2 | 82.4 | 67.4 |
| 2022-07-29 | 7.04 (+0.32) | 0.12 (-0.05) | 0.68 (+0.06) | 325 | 9.65 | -57 | 1.69 | 64 | 1.9 | 3367 | 69.1 | 65.5 | 70.2 | 59.4 |
| 2022-06-30 | 6.72 (-0.52) | 0.17 (+0.11) | 0.62 (+0.2) | -366 | 8.17 | 0 | 0.0 | 247 | 5.52 | 4478 | 64.0 | 69.5 | 73.3 | 62.0 |
| 2022-05-31 | 7.24 (+0.25) | 0.06 (0.0) | 0.42 (+0.24) | 211 | 6.44 | 0 | 0.0 | 284 | 8.67 | 3277 | 69.3 | 67.2 | 69.8 | 63.0 |
| 2022-04-29 | 6.99 (-0.25) | 0.06 (-0.17) | 0.18 (+0.11) | -477 | 9.91 | -205 | 4.26 | 142 | 2.95 | 4812 | 67.4 | 71.0 | 71.4 | 65.1 |
| 2022-03-31 | 7.24 (-1.87) | 0.23 (-0.39) | 0.07 (-0.02) | -2851 | 30.84 | -346 | 3.74 | -22 | 0.24 | 9244 | 71.4 | 81.0 | 82.3 | 71.0 |
| 2022-02-25 | 9.11 (+1.53) | 0.62 (+0.15) | 0.09 (-0.26) | 1961 | 6.76 | 181 | 0.62 | -323 | 1.11 | 29001 | 80.5 | 86.9 | 93.4 | 80.1 |
| 2022-01-26 | 7.58 (+0.71) | 0.47 (+0.26) | 0.35 (-0.01) | 903 | 9.31 | 320 | 3.3 | -12 | 0.12 | 9701 | 83.2 | 78.5 | 87.0 | 76.1 |
| 2021-12-30 | 6.87 (+0.08) | 0.21 (0.0) | 0.36 (-0.04) | 330 | 8.65 | 0 | 0.0 | -48 | 1.26 | 3816 | 78.0 | 75.0 | 79.1 | 72.0 |
| 2021-11-30 | 6.79 (+0.26) | 0.21 (0.0) | 0.4 (+0.05) | 692 | 15.79 | 0 | 0.0 | 68 | 1.55 | 4383 | 75.0 | 75.2 | 78.0 | 73.5 |
| 2021-10-29 | 6.53 (+0.65) | 0.21 (0.0) | 0.35 (-0.02) | 749 | 21.14 | 0 | 0.0 | -26 | 0.73 | 3543 | 75.2 | 74.7 | 77.8 | 72.0 |
| 2021-09-30 | 5.88 (+0.56) | 0.21 (+0.03) | 0.37 (0.0) | 617 | 25.67 | 0 | 0.0 | -10 | 0.42 | 2404 | 74.6 | 70.5 | 75.4 | 69.8 |
| 2021-08-31 | 5.32 () | 0.18 () | 0.37 () | 45 | 1.82 | 0 | 0.0 | -2 | 0.08 | 2468 | 70.5 | 75.9 | 76.2 | 68.0 |