- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 3.86 (+0.09) | 4.97 (-0.05) | 0.66 (0.0) | 411 | 25.43 | -163 | 10.09 | 11 | 0.68 | 1616 | 95.0 | 93.7 | 95.0 | 92.7 |
| 2026-06-02 | 3.77 (+0.02) | 5.02 (-0.19) | 0.66 (0.0) | 2 | 0.1 | -825 | 39.61 | 4 | 0.19 | 2083 | 93.8 | 93.1 | 93.8 | 91.6 |
| 2026-06-01 | 3.75 (+0.06) | 5.21 (-0.06) | 0.66 (0.0) | 433 | 36.76 | -213 | 18.08 | 0 | 0.0 | 1178 | 93.9 | 92.9 | 93.9 | 92.4 |
| 2026-05-29 | 3.69 (+0.06) | 5.27 (-0.05) | 0.66 (0.0) | 215 | 26.67 | -232 | 28.78 | -8 | 0.99 | 806 | 93.2 | 91.5 | 93.2 | 91.5 |
| 2026-05-28 | 3.63 (+0.04) | 5.32 (-0.01) | 0.66 (0.0) | -10 | 1.66 | -8 | 1.33 | -3 | 0.5 | 601 | 91.4 | 92.4 | 92.9 | 91.4 |
| 2026-05-27 | 3.59 (-0.06) | 5.33 (+0.01) | 0.66 (0.0) | -272 | 32.89 | -16 | 1.93 | 10 | 1.21 | 827 | 91.7 | 92.7 | 92.7 | 91.5 |
| 2026-05-26 | 3.65 (-0.1) | 5.32 (-0.01) | 0.66 (0.0) | -405 | 65.64 | -3 | 0.49 | 1 | 0.16 | 617 | 92.2 | 93.0 | 93.1 | 92.0 |
| 2026-05-25 | 3.75 (+0.03) | 5.33 (0.0) | 0.66 (0.0) | -265 | 28.93 | -28 | 3.06 | 3 | 0.33 | 916 | 92.9 | 91.7 | 93.5 | 91.3 |
| 2026-05-22 | 3.72 (+0.04) | 5.33 (-0.01) | 0.66 (0.0) | -229 | 28.73 | -3 | 0.38 | 0 | 0.0 | 797 | 92.0 | 91.8 | 92.2 | 91.5 |
| 2026-05-21 | 3.68 (+0.03) | 5.34 (-0.01) | 0.66 (0.0) | -3 | 0.57 | -55 | 10.38 | -1 | 0.19 | 530 | 92.0 | 91.5 | 92.1 | 91.0 |
| 2026-05-20 | 3.65 (-0.03) | 5.35 (-0.01) | 0.66 (0.0) | -226 | 22.58 | -42 | 4.2 | -4 | 0.4 | 1001 | 91.4 | 92.8 | 93.4 | 91.0 |
| 2026-05-19 | 3.68 (+0.02) | 5.36 (-0.02) | 0.66 (0.0) | -119 | 16.6 | -94 | 13.11 | 1 | 0.14 | 717 | 92.8 | 93.2 | 93.6 | 92.2 |
| 2026-05-18 | 3.66 (0.0) | 5.38 (-0.01) | 0.66 (0.0) | -146 | 21.66 | -23 | 3.41 | -1 | 0.15 | 674 | 93.2 | 92.7 | 93.4 | 92.2 |
| 2026-05-15 | 3.66 (-0.11) | 5.39 (0.0) | 0.66 (0.0) | -525 | 30.79 | -1 | 0.06 | -1 | 0.06 | 1705 | 93.9 | 96.1 | 96.1 | 92.8 |
| 2026-05-14 | 3.77 (-0.11) | 5.39 (0.0) | 0.66 (0.0) | -188 | 37.08 | -10 | 1.97 | -7 | 1.38 | 507 | 96.8 | 96.1 | 96.8 | 96.1 |
| 2026-05-13 | 3.88 (-0.06) | 5.39 (0.0) | 0.66 (0.0) | -157 | 22.14 | -8 | 1.13 | 1 | 0.14 | 709 | 96.4 | 96.6 | 96.7 | 96.1 |
| 2026-05-12 | 3.94 (-0.13) | 5.39 (0.0) | 0.66 (0.0) | -548 | 44.63 | -12 | 0.98 | -7 | 0.57 | 1228 | 96.6 | 97.7 | 97.7 | 96.5 |
| 2026-05-11 | 4.07 (-0.07) | 5.39 (0.0) | 0.66 (-0.01) | -385 | 48.12 | -12 | 1.5 | -6 | 0.75 | 800 | 97.7 | 98.6 | 98.6 | 97.7 |
| 2026-05-08 | 4.14 (-0.09) | 5.39 (-0.01) | 0.67 (0.0) | -305 | 49.76 | -7 | 1.14 | 0 | 0.0 | 613 | 98.5 | 99.6 | 99.6 | 98.0 |
| 2026-05-07 | 4.23 (+0.07) | 5.4 (-0.02) | 0.67 (0.0) | 204 | 35.85 | -74 | 13.01 | -27 | 4.75 | 569 | 99.1 | 98.5 | 99.3 | 98.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 4.16 (+0.12) | 5.42 (0.0) | 0.67 (0.0) | 82 | 15.98 | -39 | 7.6 | 1 | 0.19 | 513 | 98.7 | 99.4 | 99.4 | 98.4 |
| 2026-05-05 | 4.04 (-0.01) | 5.42 (+0.01) | 0.67 (0.0) | -53 | 11.55 | 28 | 6.1 | -11 | 2.4 | 459 | 98.7 | 98.2 | 98.8 | 98.1 |
| 2026-05-04 | 4.05 (+0.01) | 5.41 (0.0) | 0.67 (-0.01) | 37 | 6.28 | 26 | 4.41 | -9 | 1.53 | 589 | 98.1 | 97.4 | 98.5 | 97.4 |
| 2026-04-30 | 4.04 (-0.07) | 5.41 (-0.01) | 0.68 (-0.01) | -371 | 40.28 | -11 | 1.19 | -50 | 5.43 | 921 | 97.5 | 98.5 | 99.0 | 97.5 |
| 2026-04-29 | 4.11 (-0.02) | 5.42 (0.0) | 0.69 (0.0) | 80 | 13.47 | -1 | 0.17 | -15 | 2.53 | 594 | 99.0 | 98.1 | 99.0 | 97.9 |
| 2026-04-28 | 4.13 (+0.02) | 5.42 (0.0) | 0.69 (-0.02) | 57 | 8.51 | -2 | 0.3 | -87 | 12.99 | 670 | 98.0 | 96.5 | 98.4 | 96.2 |
| 2026-04-27 | 4.11 (-0.04) | 5.42 (-0.01) | 0.71 (-0.04) | -285 | 14.63 | -12 | 0.62 | -161 | 8.26 | 1948 | 97.5 | 97.9 | 98.2 | 96.7 |
| 2026-04-24 | 4.15 (-0.05) | 5.43 (+0.01) | 0.75 (0.0) | -221 | 31.71 | -5 | 0.72 | -5 | 0.72 | 697 | 99.0 | 100.0 | 100.0 | 98.6 |
| 2026-04-23 | 4.2 (-0.04) | 5.42 (0.0) | 0.75 (-0.01) | -234 | 29.92 | -7 | 0.9 | -17 | 2.17 | 782 | 100.0 | 101.0 | 101.0 | 99.3 |
| 2026-04-22 | 4.24 (+0.02) | 5.42 (-0.01) | 0.76 (0.0) | 139 | 33.41 | -9 | 2.16 | -12 | 2.88 | 416 | 101.0 | 101.0 | 101.5 | 100.5 |
| 2026-04-21 | 4.22 (+0.01) | 5.43 (0.0) | 0.76 (0.0) | 99 | 27.05 | -14 | 3.83 | -3 | 0.82 | 366 | 101.0 | 101.0 | 101.0 | 100.0 |
| 2026-04-20 | 4.21 (-0.04) | 5.43 (+0.04) | 0.76 (0.0) | 308 | 55.4 | -24 | 4.32 | 0 | 0.0 | 556 | 100.5 | 100.0 | 101.5 | 100.0 |
| 2026-04-17 | 4.25 (0.0) | 5.39 (-0.01) | 0.76 (0.0) | 7 | 1.76 | -27 | 6.78 | -9 | 2.26 | 398 | 100.0 | 100.5 | 101.0 | 100.0 |
| 2026-04-16 | 4.25 (+0.06) | 5.4 (0.0) | 0.76 (-0.01) | 235 | 48.16 | -12 | 2.46 | -11 | 2.25 | 488 | 100.5 | 100.5 | 101.5 | 100.0 |
| 2026-04-15 | 4.19 (+0.01) | 5.4 (0.0) | 0.77 (+0.01) | 66 | 12.04 | -10 | 1.82 | 10 | 1.82 | 548 | 100.0 | 100.5 | 101.0 | 100.0 |
| 2026-04-14 | 4.18 (+0.01) | 5.4 (0.0) | 0.76 (0.0) | 7 | 1.82 | -16 | 4.17 | 4 | 1.04 | 384 | 100.0 | 100.0 | 101.0 | 99.8 |
| 2026-04-13 | 4.17 (-0.02) | 5.4 (-0.01) | 0.76 (0.0) | -182 | 29.93 | -9 | 1.48 | -2 | 0.33 | 608 | 99.7 | 101.0 | 101.0 | 99.7 |
| 2026-04-10 | 4.19 (-0.03) | 5.41 (-0.01) | 0.76 (0.0) | -209 | 40.82 | -38 | 7.42 | 5 | 0.98 | 512 | 100.0 | 100.5 | 101.0 | 99.5 |
| 2026-04-09 | 4.22 (-0.01) | 5.42 (0.0) | 0.76 (0.0) | -33 | 9.43 | -48 | 13.71 | 0 | 0.0 | 350 | 100.0 | 101.5 | 101.5 | 100.0 |
| 2026-04-08 | 4.23 (+0.05) | 5.42 (-0.02) | 0.76 (0.0) | 209 | 34.21 | -53 | 8.67 | 22 | 3.6 | 611 | 100.5 | 99.8 | 102.0 | 99.5 |
| 2026-04-07 | 4.18 (-0.05) | 5.44 (0.0) | 0.76 (0.0) | -318 | 44.66 | -2 | 0.28 | -6 | 0.84 | 712 | 99.4 | 99.7 | 100.0 | 99.0 |
| 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 | |||
| 2026-04-02 | 4.23 (-0.05) | 5.44 (+0.01) | 0.76 (0.0) | -250 | 52.3 | 68 | 14.23 | -4 | 0.84 | 478 | 99.0 | 100.0 | 100.0 | 98.5 |
| 2026-04-01 | 4.28 (0.0) | 5.43 (+0.01) | 0.76 (0.0) | -98 | 8.45 | 50 | 4.31 | 16 | 1.38 | 1160 | 100.0 | 98.1 | 100.5 | 98.1 |
| 2026-03-31 | 4.28 (-0.07) | 5.42 (+0.01) | 0.76 (+0.01) | -417 | 42.68 | 30 | 3.07 | 12 | 1.23 | 977 | 96.8 | 98.9 | 99.0 | 96.8 |
| 2026-03-30 | 4.35 (-0.15) | 5.41 (+0.02) | 0.75 (-0.01) | -748 | 64.21 | 99 | 8.5 | -13 | 1.12 | 1165 | 98.7 | 100.0 | 100.5 | 98.5 |
| 2026-03-27 | 4.5 (-0.05) | 5.39 (+0.03) | 0.76 (0.0) | -143 | 29.24 | 100 | 20.45 | -3 | 0.61 | 489 | 101.0 | 100.5 | 101.5 | 100.0 |
| 2026-03-26 | 4.55 (+0.01) | 5.36 (+0.01) | 0.76 (0.0) | -12 | 4.05 | 67 | 22.64 | 2 | 0.68 | 296 | 101.5 | 102.0 | 102.0 | 101.0 |
| 2026-03-25 | 4.54 (-0.03) | 5.35 (+0.01) | 0.76 (+0.02) | -127 | 26.57 | 40 | 8.37 | 68 | 14.23 | 478 | 102.0 | 102.5 | 102.5 | 100.5 |
| 2026-03-24 | 4.57 (+0.01) | 5.34 (+0.02) | 0.74 (0.0) | -13 | 3.58 | 100 | 27.55 | 4 | 1.1 | 363 | 101.5 | 102.0 | 102.0 | 100.5 |
| 2026-03-23 | 4.56 (+0.07) | 5.32 (+0.1) | 0.74 (0.0) | 250 | 19.36 | 395 | 30.6 | 10 | 0.77 | 1291 | 101.0 | 99.6 | 102.5 | 99.3 |
| 2026-03-20 | 4.49 (+0.08) | 5.22 (0.0) | 0.74 (0.0) | 363 | 41.34 | 3 | 0.34 | 3 | 0.34 | 878 | 100.5 | 100.0 | 102.5 | 100.0 |
| 2026-03-19 | 4.41 (-0.06) | 5.22 (0.0) | 0.74 (0.0) | -156 | 26.17 | -7 | 1.17 | 2 | 0.34 | 596 | 100.0 | 101.5 | 101.5 | 100.0 |
| 2026-03-18 | 4.47 (+0.01) | 5.22 (+0.01) | 0.74 (+0.01) | -17 | 3.7 | -6 | 1.3 | 13 | 2.83 | 460 | 102.0 | 103.5 | 103.5 | 102.0 |
| 2026-03-17 | 4.46 (-0.05) | 5.21 (+0.06) | 0.73 (-0.01) | -174 | 20.02 | 295 | 33.95 | -15 | 1.73 | 869 | 103.0 | 102.5 | 103.0 | 101.5 |
| 2026-03-16 | 4.51 (-0.02) | 5.15 (+0.02) | 0.74 (0.0) | -77 | 8.87 | 48 | 5.53 | -5 | 0.58 | 868 | 103.0 | 103.0 | 104.5 | 102.0 |
| 2026-03-13 | 4.53 (+0.02) | 5.13 (0.0) | 0.74 (0.0) | 111 | 16.59 | -4 | 0.6 | -10 | 1.49 | 669 | 103.0 | 100.5 | 103.0 | 100.5 |
| 2026-03-12 | 4.51 (+0.02) | 5.13 (-0.02) | 0.74 (0.0) | 222 | 30.92 | -33 | 4.6 | -13 | 1.81 | 718 | 101.5 | 100.0 | 102.0 | 99.7 |
| 2026-03-11 | 4.49 (+0.04) | 5.15 (-0.01) | 0.74 (0.0) | 222 | 30.33 | -61 | 8.33 | -2 | 0.27 | 732 | 100.0 | 100.0 | 101.5 | 100.0 |
| 2026-03-10 | 4.45 (+0.08) | 5.16 (0.0) | 0.74 (0.0) | 258 | 38.57 | -7 | 1.05 | 8 | 1.2 | 669 | 101.0 | 100.0 | 101.0 | 99.3 |
| 2026-03-09 | 4.37 (-0.07) | 5.16 (0.0) | 0.74 (-0.01) | -363 | 35.41 | -1 | 0.1 | -39 | 3.8 | 1025 | 97.6 | 97.0 | 99.0 | 96.6 |
| 2026-03-06 | 4.44 (-0.13) | 5.16 (0.0) | 0.75 (0.0) | -188 | 31.81 | -3 | 0.51 | -4 | 0.68 | 591 | 100.0 | 102.5 | 102.5 | 99.9 |
| 2026-03-05 | 4.57 (-0.01) | 5.16 (-0.01) | 0.75 (0.0) | -85 | 14.58 | -28 | 4.8 | -5 | 0.86 | 583 | 102.5 | 102.0 | 102.5 | 101.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 4.58 (-0.11) | 5.17 (+0.1) | 0.75 (-0.01) | -603 | 34.3 | 392 | 22.3 | -15 | 0.85 | 1758 | 100.5 | 100.5 | 102.0 | 98.1 |
| 2026-03-03 | 4.69 (-0.03) | 5.07 (0.0) | 0.76 (+0.01) | -122 | 27.54 | -2 | 0.45 | 19 | 4.29 | 443 | 101.5 | 102.0 | 103.5 | 101.0 |
| 2026-03-02 | 4.72 (+0.03) | 5.07 (-0.05) | 0.75 (-0.01) | 91 | 9.35 | -186 | 19.12 | -47 | 4.83 | 973 | 103.5 | 103.0 | 103.5 | 101.5 |
| 2026-02-26 | 4.69 (-0.14) | 5.12 (-0.01) | 0.76 (0.0) | -326 | 34.32 | -16 | 1.68 | 0 | 0.0 | 950 | 103.0 | 102.5 | 103.5 | 101.5 |
| 2026-02-25 | 4.83 (-0.08) | 5.13 (-0.02) | 0.76 (0.0) | -348 | 43.5 | -100 | 12.5 | 3 | 0.38 | 800 | 102.5 | 104.0 | 104.0 | 102.0 |
| 2026-02-24 | 4.91 (+0.04) | 5.15 (0.0) | 0.76 (0.0) | 146 | 14.12 | -3 | 0.29 | 11 | 1.06 | 1034 | 104.0 | 102.0 | 104.0 | 101.5 |
| 2026-02-23 | 4.87 (+0.1) | 5.15 (0.0) | 0.76 (0.0) | 408 | 34.46 | -6 | 0.51 | -3 | 0.25 | 1184 | 102.0 | 101.0 | 102.0 | 99.8 |
| 2026-02-11 | 4.77 (-0.25) | 5.15 (0.0) | 0.76 (+0.01) | -1262 | 34.07 | 0 | 0.0 | 29 | 0.78 | 3704 | 100.5 | 101.5 | 101.5 | 96.8 |
| 2026-02-10 | 5.02 (-0.04) | 5.15 (0.0) | 0.75 (0.0) | -52 | 11.58 | 0 | 0.0 | 2 | 0.45 | 449 | 104.0 | 105.0 | 105.0 | 103.0 |
| 2026-02-09 | 5.06 (-0.03) | 5.15 (0.0) | 0.75 (0.0) | -180 | 26.51 | 0 | 0.0 | 4 | 0.59 | 679 | 104.0 | 105.0 | 105.5 | 103.5 |
| 2026-02-06 | 5.09 (+0.05) | 5.15 (0.0) | 0.75 (0.0) | 253 | 25.02 | -3 | 0.3 | -6 | 0.59 | 1011 | 104.0 | 103.0 | 105.5 | 102.5 |
| 2026-02-05 | 5.04 (+0.03) | 5.15 (0.0) | 0.75 (0.0) | 113 | 14.93 | 4 | 0.53 | -2 | 0.26 | 757 | 103.5 | 102.5 | 103.5 | 101.5 |
| 2026-02-04 | 5.01 (+0.08) | 5.15 (0.0) | 0.75 (0.0) | 332 | 50.69 | 1 | 0.15 | -1 | 0.15 | 655 | 102.5 | 102.0 | 102.5 | 101.5 |
| 2026-02-03 | 4.93 (-0.05) | 5.15 (0.0) | 0.75 (0.0) | -223 | 32.13 | 7 | 1.01 | 1 | 0.14 | 694 | 102.0 | 101.0 | 102.0 | 100.5 |
| 2026-02-02 | 4.98 (-0.01) | 5.15 (+0.01) | 0.75 (-0.01) | -192 | 20.56 | 7 | 0.75 | -46 | 4.93 | 934 | 101.0 | 101.5 | 102.5 | 100.0 |
| 2026-01-30 | 4.99 (-0.06) | 5.14 (-0.03) | 0.76 (-0.01) | -261 | 22.33 | -64 | 5.47 | 0 | 0.0 | 1169 | 103.0 | 103.0 | 103.0 | 101.5 |
| 2026-01-29 | 5.05 (0.0) | 5.17 (+0.01) | 0.77 (0.0) | 95 | 6.05 | -3 | 0.19 | -1 | 0.06 | 1569 | 103.0 | 101.0 | 103.0 | 101.0 |
| 2026-01-28 | 5.05 (+0.01) | 5.16 (-0.01) | 0.77 (0.0) | 42 | 4.99 | -6 | 0.71 | -3 | 0.36 | 841 | 101.5 | 101.0 | 101.5 | 100.0 |
| 2026-01-27 | 5.04 (-0.09) | 5.17 (+0.01) | 0.77 (0.0) | -330 | 48.46 | 0 | 0.0 | -2 | 0.29 | 681 | 100.5 | 102.5 | 103.0 | 100.5 |
| 2026-01-26 | 5.13 (+0.08) | 5.16 (-0.01) | 0.77 (0.0) | 369 | 48.17 | -5 | 0.65 | 6 | 0.78 | 766 | 101.5 | 101.0 | 102.5 | 100.5 |
| 2026-01-23 | 5.05 (+0.09) | 5.17 (-0.03) | 0.77 (+0.01) | 414 | 48.36 | -147 | 17.17 | 0 | 0.0 | 856 | 100.5 | 100.5 | 102.0 | 100.0 |
| 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 | |||
| 2026-01-22 | 4.96 (+0.03) | 5.2 (-0.04) | 0.76 (-0.01) | 119 | 19.87 | -157 | 26.21 | 0 | 0.0 | 599 | 100.0 | 100.0 | 101.0 | 100.0 |
| 2026-01-21 | 4.93 (+0.03) | 5.24 (+0.62) | 0.77 (+0.01) | 66 | 6.47 | -163 | 15.98 | -2 | 0.2 | 1020 | 99.4 | 99.6 | 100.0 | 99.3 |
| 2026-01-20 | 4.9 (-0.1) | 4.62 (-0.08) | 0.76 (0.0) | -421 | 34.79 | -293 | 24.21 | 4 | 0.33 | 1210 | 100.0 | 102.5 | 102.5 | 100.0 |
| 2026-01-19 | 5.0 (-0.15) | 4.7 (+0.17) | 0.76 (-0.01) | -661 | 34.32 | 679 | 35.25 | -4 | 0.21 | 1926 | 102.0 | 102.5 | 103.0 | 101.0 |
| 2026-01-16 | 5.15 (-0.02) | 4.53 (-0.01) | 0.77 (0.0) | -194 | 19.15 | -25 | 2.47 | -3 | 0.3 | 1013 | 102.5 | 103.5 | 103.5 | 101.5 |
| 2026-01-15 | 5.17 (+0.07) | 4.54 (-0.01) | 0.77 (+0.01) | 182 | 11.18 | -28 | 1.72 | 10 | 0.61 | 1628 | 103.0 | 101.0 | 103.5 | 101.0 |
| 2026-01-14 | 5.1 (+0.02) | 4.55 (-0.01) | 0.76 (0.0) | 136 | 14.95 | -36 | 3.96 | 10 | 1.1 | 910 | 100.5 | 101.0 | 101.5 | 100.5 |
| 2026-01-13 | 5.08 (-0.04) | 4.56 (-0.01) | 0.76 (0.0) | -146 | 12.24 | -70 | 5.87 | 0 | 0.0 | 1193 | 100.5 | 101.5 | 101.5 | 99.6 |
| 2026-01-12 | 5.12 (-0.09) | 4.57 (-0.02) | 0.76 (0.0) | -78 | 7.05 | -57 | 5.15 | 2 | 0.18 | 1107 | 101.0 | 102.0 | 102.0 | 100.0 |
| 2026-01-09 | 5.21 (+0.03) | 4.59 (0.0) | 0.76 (0.0) | 84 | 10.92 | -28 | 3.64 | 0 | 0.0 | 769 | 102.0 | 102.5 | 102.5 | 101.0 |
| 2026-01-08 | 5.18 (-0.03) | 4.59 (-0.01) | 0.76 (0.0) | 78 | 6.53 | -34 | 2.85 | -1 | 0.08 | 1195 | 101.5 | 102.5 | 103.0 | 101.0 |
| 2026-01-07 | 5.21 (-0.06) | 4.6 (-0.01) | 0.76 (0.0) | -96 | 8.05 | -22 | 1.84 | 0 | 0.0 | 1193 | 102.0 | 102.0 | 102.5 | 101.0 |
| 2026-01-06 | 5.27 (+0.02) | 4.61 (0.0) | 0.76 (0.0) | 131 | 10.45 | -19 | 1.52 | -5 | 0.4 | 1254 | 101.0 | 99.5 | 101.5 | 99.2 |
| 2026-01-05 | 5.25 (+0.07) | 4.61 (+0.01) | 0.76 (0.0) | 331 | 12.73 | 47 | 1.81 | 1 | 0.04 | 2601 | 99.1 | 98.8 | 101.0 | 98.8 |
| 2026-01-02 | 5.18 (-0.06) | 4.6 (+0.02) | 0.76 (0.0) | -278 | 19.79 | 56 | 3.99 | 14 | 1.0 | 1405 | 98.4 | 97.3 | 98.7 | 97.2 |
| 2025-12-31 | 5.24 (-0.09) | 4.58 (-0.02) | 0.76 (+0.01) | -359 | 24.24 | -35 | 2.36 | 22 | 1.49 | 1481 | 96.6 | 98.1 | 98.1 | 96.0 |
| 2025-12-30 | 5.33 (-0.15) | 4.6 (0.0) | 0.75 (0.0) | -1113 | 46.39 | -30 | 1.25 | -2 | 0.08 | 2399 | 97.6 | 99.5 | 99.6 | 97.2 |
| 2025-12-29 | 5.48 (-0.43) | 4.6 (-0.01) | 0.75 (-0.01) | -2214 | 63.26 | -13 | 0.37 | -8 | 0.23 | 3500 | 99.7 | 103.0 | 103.5 | 99.3 |
| 2025-12-26 | 5.91 (-0.53) | 4.61 (+0.54) | 0.76 (-0.01) | -2252 | 44.32 | 2251 | 44.3 | -65 | 1.28 | 5081 | 103.0 | 102.0 | 104.5 | 101.5 |
| 2025-12-24 | 6.44 (-0.65) | 4.07 (+0.54) | 0.77 (0.0) | -2677 | 54.23 | 2259 | 45.77 | 1 | 0.02 | 4936 | 102.0 | 102.0 | 103.0 | 100.5 |
| 2025-12-23 | 7.09 (-0.73) | 3.53 (+0.54) | 0.77 (0.0) | -3096 | 67.35 | 2260 | 49.16 | -9 | 0.2 | 4597 | 102.0 | 103.5 | 104.0 | 102.0 |
| 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 | |||
| 2025-12-22 | 7.82 (-0.75) | 2.99 (+0.54) | 0.77 (-0.01) | -3359 | 64.63 | 2245 | 43.2 | -21 | 0.4 | 5197 | 103.0 | 105.5 | 107.5 | 103.0 |
| 2025-12-19 | 8.57 (-0.57) | 2.45 (+0.54) | 0.78 (-0.01) | -2415 | 48.12 | 2256 | 44.95 | -34 | 0.68 | 5019 | 105.0 | 103.0 | 107.5 | 102.5 |
| 2025-12-18 | 9.14 (-0.57) | 1.91 (+0.54) | 0.79 (+0.01) | -2278 | 40.26 | 2259 | 39.93 | 47 | 0.83 | 5658 | 102.5 | 102.5 | 104.5 | 100.0 |
| 2025-12-17 | 9.71 (-1.18) | 1.37 (+0.54) | 0.78 (0.0) | -4954 | 57.01 | 2256 | 25.96 | -25 | 0.29 | 8689 | 102.5 | 111.5 | 111.5 | 102.5 |
| 2025-12-16 | 10.89 (-0.48) | 0.83 (+0.55) | 0.78 (0.0) | -2465 | 46.96 | 2257 | 43.0 | -3 | 0.06 | 5249 | 111.0 | 112.0 | 115.5 | 111.0 |
| 2025-12-15 | 11.37 (-0.05) | 0.28 (0.0) | 0.78 (0.0) | -269 | 24.93 | 0 | 0.0 | 7 | 0.65 | 1079 | 112.5 | 113.0 | 114.0 | 111.0 |
| 2025-12-12 | 11.42 (+0.01) | 0.28 (-0.01) | 0.78 (0.0) | -30 | 3.18 | -6 | 0.64 | 3 | 0.32 | 944 | 113.0 | 113.5 | 114.5 | 111.0 |
| 2025-12-11 | 11.41 (+0.14) | 0.29 (-0.03) | 0.78 (0.0) | 587 | 24.21 | -163 | 6.72 | 1 | 0.04 | 2425 | 112.5 | 113.5 | 114.5 | 111.0 |
| 2025-12-10 | 11.27 (+0.03) | 0.32 (-0.01) | 0.78 (0.0) | 151 | 12.92 | -10 | 0.86 | 5 | 0.43 | 1169 | 114.5 | 116.0 | 117.0 | 114.0 |
| 2025-12-09 | 11.24 (-0.14) | 0.33 (0.0) | 0.78 (0.0) | -595 | 39.22 | -8 | 0.53 | -2 | 0.13 | 1517 | 116.5 | 119.0 | 119.5 | 116.5 |
| 2025-12-08 | 11.38 (-0.11) | 0.33 (0.0) | 0.78 (-0.03) | -449 | 31.22 | -8 | 0.56 | -115 | 8.0 | 1438 | 120.5 | 118.0 | 120.5 | 117.5 |
| 2025-12-05 | 11.49 (-0.01) | 0.33 (0.0) | 0.81 (0.0) | -9 | 1.77 | -1 | 0.2 | 7 | 1.38 | 509 | 118.5 | 119.5 | 120.0 | 118.5 |
| 2025-12-04 | 11.5 (+0.03) | 0.33 (0.0) | 0.81 (+0.01) | 83 | 10.61 | -11 | 1.41 | 3 | 0.38 | 782 | 119.5 | 119.0 | 121.5 | 118.5 |
| 2025-12-03 | 11.47 (+0.06) | 0.33 (0.0) | 0.8 (0.0) | 257 | 25.0 | -1 | 0.1 | 3 | 0.29 | 1028 | 120.0 | 119.5 | 121.0 | 118.0 |
| 2025-12-02 | 11.41 (+0.01) | 0.33 (0.0) | 0.8 (0.0) | -6 | 0.6 | -2 | 0.2 | 2 | 0.2 | 1000 | 119.5 | 119.5 | 121.0 | 117.0 |
| 2025-12-01 | 11.4 (+0.1) | 0.33 (0.0) | 0.8 (-0.02) | 424 | 15.6 | 0 | 0.0 | -84 | 3.09 | 2718 | 119.5 | 118.0 | 119.5 | 116.0 |
| 2025-11-28 | 11.3 (+0.2) | 0.33 (0.0) | 0.82 (0.0) | 807 | 36.12 | 0 | 0.0 | 15 | 0.67 | 2234 | 118.0 | 118.5 | 120.0 | 117.5 |
| 2025-11-27 | 11.1 (-0.12) | 0.33 (-0.01) | 0.82 (+0.01) | -488 | 24.65 | -10 | 0.51 | 32 | 1.62 | 1980 | 118.5 | 119.5 | 120.0 | 116.5 |
| 2025-11-26 | 11.22 (-0.15) | 0.34 (0.0) | 0.81 (-0.01) | -618 | 34.93 | 0 | 0.0 | -28 | 1.58 | 1769 | 120.5 | 121.0 | 121.0 | 119.0 |
| 2025-11-25 | 11.37 (+0.15) | 0.34 (0.0) | 0.82 (0.0) | 592 | 17.61 | -1 | 0.03 | 3 | 0.09 | 3361 | 121.0 | 117.0 | 121.5 | 116.0 |
| 2025-11-24 | 11.22 (+0.03) | 0.34 (0.0) | 0.82 (0.0) | 123 | 5.5 | -2 | 0.09 | -4 | 0.18 | 2238 | 116.5 | 115.0 | 117.5 | 113.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 11.19 (+0.18) | 0.34 (0.0) | 0.82 (0.0) | 776 | 37.85 | -7 | 0.34 | 2 | 0.1 | 2050 | 114.0 | 110.0 | 114.5 | 110.0 |
| 2025-11-20 | 11.01 (+0.19) | 0.34 (+0.02) | 0.82 (0.0) | 811 | 53.29 | 95 | 6.24 | 6 | 0.39 | 1522 | 111.5 | 109.5 | 112.0 | 109.0 |
| 2025-11-19 | 10.82 (-0.08) | 0.32 (+0.02) | 0.82 (+0.01) | -435 | 30.48 | 75 | 5.26 | 8 | 0.56 | 1427 | 108.0 | 108.5 | 108.5 | 106.0 |
| 2025-11-18 | 10.9 (-0.01) | 0.3 (+0.02) | 0.81 (0.0) | 32 | 1.78 | 70 | 3.9 | 12 | 0.67 | 1794 | 110.0 | 106.5 | 110.0 | 106.0 |
| 2025-11-17 | 10.91 (-0.02) | 0.28 (0.0) | 0.81 (-0.01) | 59 | 6.16 | 26 | 2.71 | -19 | 1.98 | 958 | 107.5 | 108.5 | 108.5 | 106.0 |
| 2025-11-14 | 10.93 (-0.07) | 0.28 (+0.01) | 0.82 (0.0) | -332 | 28.28 | 34 | 2.9 | -13 | 1.11 | 1174 | 109.0 | 111.5 | 111.5 | 108.0 |
| 2025-11-13 | 11.0 (+0.27) | 0.27 (0.0) | 0.82 (0.0) | 1028 | 37.93 | 0 | 0.0 | -2 | 0.07 | 2710 | 112.5 | 111.0 | 115.5 | 110.0 |
| 2025-11-12 | 10.73 (-0.09) | 0.27 (0.0) | 0.82 (0.0) | -411 | 21.91 | -6 | 0.32 | -12 | 0.64 | 1876 | 106.5 | 111.5 | 112.0 | 106.5 |
| 2025-11-11 | 10.82 (+0.03) | 0.27 (0.0) | 0.82 (-0.01) | 90 | 7.51 | -1 | 0.08 | -31 | 2.59 | 1199 | 110.5 | 113.0 | 113.0 | 110.5 |
| 2025-11-10 | 10.79 (-0.07) | 0.27 (0.0) | 0.83 (0.0) | -313 | 31.39 | 0 | 0.0 | 3 | 0.3 | 997 | 112.0 | 114.0 | 114.0 | 111.0 |
| 2025-11-07 | 10.86 (+0.06) | 0.27 (-0.01) | 0.83 (0.0) | 228 | 21.61 | -54 | 5.12 | 13 | 1.23 | 1055 | 113.0 | 113.0 | 114.5 | 112.5 |
| 2025-11-06 | 10.8 (+0.09) | 0.28 (-0.01) | 0.83 (+0.01) | 394 | 42.5 | -52 | 5.61 | 15 | 1.62 | 927 | 113.0 | 111.5 | 113.0 | 111.0 |
| 2025-11-05 | 10.71 (+0.1) | 0.29 (-0.02) | 0.82 (0.0) | 427 | 39.98 | -48 | 4.49 | -6 | 0.56 | 1068 | 111.0 | 109.0 | 111.0 | 108.0 |
| 2025-11-04 | 10.61 (+0.11) | 0.31 (-0.09) | 0.82 (-0.01) | 397 | 30.75 | -379 | 29.36 | -14 | 1.08 | 1291 | 109.5 | 110.0 | 111.5 | 108.5 |
| 2025-11-03 | 10.5 (+0.03) | 0.4 (-0.09) | 0.83 (+0.01) | 123 | 10.07 | -372 | 30.47 | 29 | 2.38 | 1221 | 109.5 | 107.5 | 109.5 | 106.5 |
| 2025-10-31 | 10.47 (+0.07) | 0.49 (-0.08) | 0.82 (0.0) | 287 | 28.79 | -333 | 33.4 | 10 | 1.0 | 997 | 106.5 | 108.0 | 108.0 | 105.5 |
| 2025-10-30 | 10.4 (+0.04) | 0.57 (-0.08) | 0.82 (0.0) | 128 | 11.09 | -355 | 30.76 | 0 | 0.0 | 1154 | 106.5 | 108.5 | 108.5 | 106.0 |
| 2025-10-29 | 10.36 (+0.03) | 0.65 (-0.08) | 0.82 (0.0) | 337 | 23.02 | -323 | 22.06 | 2 | 0.14 | 1464 | 108.5 | 108.5 | 109.5 | 106.0 |
| 2025-10-28 | 10.33 (+0.08) | 0.73 (-0.09) | 0.82 (0.0) | 336 | 21.47 | -361 | 23.07 | 1 | 0.06 | 1565 | 108.0 | 110.0 | 111.0 | 107.0 |
| 2025-10-27 | 10.25 (+0.04) | 0.82 (+0.04) | 0.82 (0.0) | 157 | 8.65 | 157 | 8.65 | 12 | 0.66 | 1815 | 110.0 | 112.0 | 112.0 | 108.0 |
| 2025-10-23 | 10.21 (-0.03) | 0.78 (-0.01) | 0.82 (+0.01) | -120 | 10.39 | -54 | 4.68 | 0 | 0.0 | 1155 | 112.0 | 113.0 | 113.5 | 110.0 |
| 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 | |||
| 2025-10-22 | 10.24 (+0.04) | 0.79 (-0.26) | 0.81 (0.0) | 166 | 14.12 | 181 | 15.39 | 6 | 0.51 | 1176 | 113.0 | 112.5 | 113.5 | 111.5 |
| 2025-10-21 | 10.2 (+0.12) | 1.05 (-0.01) | 0.81 (0.0) | 505 | 29.12 | -13 | 0.75 | 3 | 0.17 | 1734 | 112.0 | 112.0 | 113.5 | 110.0 |
| 2025-10-20 | 10.08 (+0.01) | 1.06 (+0.02) | 0.81 (+0.01) | 68 | 4.71 | 79 | 5.47 | 38 | 2.63 | 1443 | 112.0 | 112.5 | 114.0 | 111.0 |
| 2025-10-17 | 10.07 (+0.15) | 1.04 (-0.05) | 0.8 (0.0) | 628 | 40.28 | -197 | 12.64 | 11 | 0.71 | 1559 | 112.0 | 111.5 | 114.0 | 110.5 |
| 2025-10-16 | 9.92 (+0.17) | 1.09 (0.0) | 0.8 (0.0) | 676 | 43.0 | -9 | 0.57 | -3 | 0.19 | 1572 | 111.5 | 112.0 | 113.0 | 110.5 |
| 2025-10-15 | 9.75 (+0.1) | 1.09 (-0.02) | 0.8 (0.0) | 357 | 14.78 | -89 | 3.69 | -10 | 0.41 | 2415 | 112.0 | 110.5 | 112.0 | 108.0 |
| 2025-10-14 | 9.65 (+0.24) | 1.11 (0.0) | 0.8 (0.0) | 998 | 21.68 | 6 | 0.13 | 0 | 0.0 | 4603 | 109.5 | 107.5 | 111.5 | 105.0 |
| 2025-10-13 | 9.41 (+0.27) | 1.11 (0.0) | 0.8 (+0.01) | 1121 | 32.07 | 4 | 0.11 | 65 | 1.86 | 3495 | 104.0 | 98.2 | 105.5 | 98.0 |
| 2025-10-09 | 9.14 (+0.03) | 1.11 (0.0) | 0.79 (0.0) | 131 | 20.4 | -6 | 0.93 | -2 | 0.31 | 642 | 97.9 | 98.5 | 98.5 | 97.5 |
| 2025-10-08 | 9.11 (0.0) | 1.11 (0.0) | 0.79 (0.0) | -27 | 3.28 | 9 | 1.09 | 1 | 0.12 | 823 | 98.1 | 98.6 | 99.1 | 97.4 |
| 2025-10-07 | 9.11 (+0.14) | 1.11 (0.0) | 0.79 (+0.01) | 599 | 47.02 | -14 | 1.1 | 15 | 1.18 | 1274 | 98.8 | 96.9 | 98.8 | 96.9 |
| 2025-10-03 | 8.97 (+0.06) | 1.11 (0.0) | 0.78 (0.0) | 255 | 42.43 | 2 | 0.33 | 4 | 0.67 | 601 | 96.9 | 96.5 | 97.2 | 96.1 |
| 2025-10-02 | 8.91 (+0.15) | 1.11 (-0.03) | 0.78 (0.0) | 604 | 61.38 | -117 | 11.89 | 4 | 0.41 | 984 | 96.5 | 94.8 | 96.5 | 94.4 |
| 2025-10-01 | 8.76 (-0.17) | 1.14 (+0.01) | 0.78 (0.0) | -633 | 27.25 | 33 | 1.42 | 24 | 1.03 | 2323 | 94.8 | 96.5 | 96.7 | 94.8 |
| 2025-09-30 | 8.93 (-0.04) | 1.13 (0.0) | 0.78 (+0.01) | -217 | 21.51 | 0 | 0.0 | 14 | 1.39 | 1009 | 96.7 | 97.7 | 97.7 | 95.2 |
| 2025-09-26 | 8.97 (+0.07) | 1.13 (0.0) | 0.77 (0.0) | 267 | 28.74 | 0 | 0.0 | 3 | 0.32 | 929 | 96.8 | 97.1 | 97.6 | 96.0 |
| 2025-09-25 | 8.9 (-0.01) | 1.13 (0.0) | 0.77 (0.0) | 26 | 1.98 | 0 | 0.0 | 13 | 0.99 | 1311 | 97.5 | 96.2 | 98.8 | 96.2 |
| 2025-09-24 | 8.91 (+0.09) | 1.13 (0.0) | 0.77 (+0.01) | 459 | 31.46 | -17 | 1.17 | 37 | 2.54 | 1459 | 96.4 | 94.6 | 96.7 | 94.6 |
| 2025-09-23 | 8.82 (+0.04) | 1.13 (-0.01) | 0.76 (0.0) | 117 | 20.42 | -13 | 2.27 | 6 | 1.05 | 573 | 94.1 | 93.9 | 94.3 | 93.3 |
| 2025-09-22 | 8.78 (+0.06) | 1.14 (0.0) | 0.76 (0.0) | 190 | 48.35 | -7 | 1.78 | 4 | 1.02 | 393 | 93.9 | 93.7 | 94.2 | 93.4 |
| 2025-09-19 | 8.72 (-0.04) | 1.14 (0.0) | 0.76 (0.0) | -265 | 33.5 | 2 | 0.25 | 5 | 0.63 | 791 | 93.5 | 95.5 | 95.5 | 93.0 |
| 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 | |||
| 2025-09-18 | 8.76 (+0.03) | 1.14 (0.0) | 0.76 (0.0) | 125 | 14.5 | -5 | 0.58 | 2 | 0.23 | 862 | 95.4 | 94.5 | 95.4 | 94.0 |
| 2025-09-17 | 8.73 (-0.01) | 1.14 (-0.01) | 0.76 (0.0) | -23 | 1.77 | -30 | 2.31 | -19 | 1.46 | 1299 | 94.3 | 94.2 | 95.8 | 94.2 |
| 2025-09-16 | 8.74 (+0.01) | 1.15 (0.0) | 0.76 (-0.01) | 34 | 3.48 | -1 | 0.1 | -43 | 4.4 | 977 | 94.0 | 94.0 | 94.5 | 93.2 |
| 2025-09-15 | 8.73 (+0.04) | 1.15 (0.0) | 0.77 (0.0) | 201 | 31.11 | -6 | 0.93 | 7 | 1.08 | 646 | 93.8 | 93.0 | 94.0 | 93.0 |
| 2025-09-12 | 8.69 (+0.03) | 1.15 (0.0) | 0.77 (0.0) | 130 | 26.92 | -24 | 4.97 | 2 | 0.41 | 483 | 93.1 | 93.3 | 93.3 | 92.6 |
| 2025-09-11 | 8.66 (+0.04) | 1.15 (0.0) | 0.77 (-0.01) | 193 | 19.22 | -4 | 0.4 | -28 | 2.79 | 1004 | 92.5 | 93.7 | 94.1 | 92.2 |
| 2025-09-10 | 8.62 (-0.01) | 1.15 (-0.01) | 0.78 (-0.01) | -44 | 5.63 | -11 | 1.41 | -43 | 5.5 | 782 | 93.3 | 93.5 | 93.6 | 92.2 |
| 2025-09-09 | 8.63 (+0.06) | 1.16 (0.0) | 0.79 (0.0) | 233 | 22.87 | -14 | 1.37 | -20 | 1.96 | 1019 | 93.5 | 93.3 | 94.0 | 92.7 |
| 2025-09-08 | 8.57 (+0.19) | 1.16 (0.0) | 0.79 (0.0) | 800 | 50.03 | -2 | 0.13 | -11 | 0.69 | 1599 | 92.9 | 90.7 | 93.3 | 90.7 |
| 2025-09-05 | 8.38 (-0.01) | 1.16 (0.0) | 0.79 (0.0) | -35 | 5.21 | -6 | 0.89 | 12 | 1.79 | 672 | 90.9 | 90.9 | 91.4 | 90.1 |
| 2025-09-04 | 8.39 (+0.06) | 1.16 (0.0) | 0.79 (0.0) | 236 | 29.5 | 0 | 0.0 | 6 | 0.75 | 800 | 90.5 | 89.0 | 90.5 | 89.0 |
| 2025-09-03 | 8.33 (0.0) | 1.16 (-0.01) | 0.79 (0.0) | -16 | 4.19 | -17 | 4.45 | 13 | 3.4 | 382 | 89.0 | 88.6 | 89.3 | 88.4 |
| 2025-09-02 | 8.33 (0.0) | 1.17 (0.0) | 0.79 (0.0) | 9 | 0.93 | -18 | 1.86 | -11 | 1.14 | 966 | 88.9 | 88.5 | 89.0 | 87.3 |
| 2025-09-01 | 8.33 (0.0) | 1.17 (-0.01) | 0.79 (0.0) | -1 | 0.16 | -34 | 5.31 | 1 | 0.16 | 640 | 88.5 | 89.5 | 89.8 | 88.3 |
| 2025-08-29 | 8.33 (-0.04) | 1.18 (0.0) | 0.79 (0.0) | -199 | 28.97 | -15 | 2.18 | 10 | 1.46 | 687 | 89.5 | 90.3 | 90.5 | 89.5 |
| 2025-08-28 | 8.37 (-0.01) | 1.18 (0.0) | 0.79 (0.0) | -44 | 8.49 | -10 | 1.93 | -1 | 0.19 | 518 | 90.3 | 90.5 | 90.7 | 89.8 |
| 2025-08-27 | 8.38 (+0.02) | 1.18 (-0.01) | 0.79 (0.0) | 88 | 14.1 | -7 | 1.12 | -6 | 0.96 | 624 | 90.4 | 90.3 | 91.4 | 90.3 |
| 2025-08-26 | 8.36 (-0.07) | 1.19 (0.0) | 0.79 (0.0) | -303 | 33.55 | 0 | 0.0 | 4 | 0.44 | 903 | 90.7 | 90.6 | 91.6 | 90.1 |
| 2025-08-25 | 8.43 (+0.07) | 1.19 (0.0) | 0.79 (-0.01) | 303 | 23.88 | -4 | 0.32 | -38 | 2.99 | 1269 | 91.0 | 91.0 | 91.3 | 89.1 |
| 2025-08-22 | 8.36 (+0.1) | 1.19 (0.0) | 0.8 (-0.01) | 455 | 29.26 | -9 | 0.58 | -62 | 3.99 | 1555 | 89.5 | 90.8 | 91.0 | 89.5 |
| 2025-08-21 | 8.26 (+0.12) | 1.19 (0.0) | 0.81 (-0.02) | 509 | 31.15 | -19 | 1.16 | -62 | 3.79 | 1634 | 91.0 | 91.1 | 92.0 | 90.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 8.14 (+0.01) | 1.19 (0.0) | 0.83 (-0.01) | 29 | 2.84 | -4 | 0.39 | -48 | 4.7 | 1021 | 91.2 | 92.9 | 92.9 | 90.5 |
| 2025-08-19 | 8.13 (+0.1) | 1.19 (-0.01) | 0.84 (0.0) | 369 | 33.21 | -8 | 0.72 | -4 | 0.36 | 1111 | 92.4 | 92.7 | 93.0 | 90.6 |
| 2025-08-18 | 8.03 (-0.04) | 1.2 (0.0) | 0.84 (0.0) | 117 | 10.98 | -3 | 0.28 | 13 | 1.22 | 1066 | 92.6 | 92.4 | 93.3 | 92.2 |
| 2025-08-15 | 8.07 (+0.19) | 1.2 (0.0) | 0.84 (+0.02) | 787 | 35.06 | 3 | 0.13 | 79 | 3.52 | 2245 | 92.3 | 91.5 | 92.5 | 91.3 |
| 2025-08-14 | 7.88 (+0.61) | 1.2 (0.0) | 0.82 (+0.01) | 2534 | 48.93 | -8 | 0.15 | 19 | 0.37 | 5179 | 90.5 | 87.5 | 92.0 | 87.5 |
| 2025-08-13 | 7.27 (-0.04) | 1.2 (-0.01) | 0.81 (0.0) | -180 | 20.81 | -58 | 6.71 | -9 | 1.04 | 865 | 86.2 | 86.3 | 86.3 | 85.1 |
| 2025-08-12 | 7.31 (+0.17) | 1.21 (0.0) | 0.81 (0.0) | 734 | 58.25 | 0 | 0.0 | -1 | 0.08 | 1260 | 86.2 | 86.2 | 87.0 | 86.2 |
| 2025-08-11 | 7.14 (+0.01) | 1.21 (+0.01) | 0.81 (0.0) | 25 | 5.58 | 34 | 7.59 | 3 | 0.67 | 448 | 86.1 | 85.6 | 86.1 | 85.2 |
| 2025-08-08 | 7.13 (+0.04) | 1.2 (+0.01) | 0.81 (0.0) | 190 | 26.24 | 53 | 7.32 | 11 | 1.52 | 724 | 85.6 | 84.5 | 85.8 | 84.5 |
| 2025-08-07 | 7.09 (+0.02) | 1.19 (0.0) | 0.81 (0.0) | 9 | 1.3 | 15 | 2.17 | 4 | 0.58 | 692 | 84.1 | 84.8 | 84.9 | 83.1 |
| 2025-08-06 | 7.07 (+0.03) | 1.19 (-0.01) | 0.81 (0.0) | 110 | 12.85 | -32 | 3.74 | 0 | 0.0 | 856 | 84.2 | 83.9 | 85.0 | 83.6 |
| 2025-08-05 | 7.04 (+0.12) | 1.2 (-0.01) | 0.81 (0.0) | 507 | 56.9 | -40 | 4.49 | -2 | 0.22 | 891 | 83.5 | 82.5 | 83.6 | 82.2 |
| 2025-08-04 | 6.92 (+0.04) | 1.21 (-0.01) | 0.81 (0.0) | 169 | 23.47 | -78 | 10.83 | -7 | 0.97 | 720 | 82.0 | 80.5 | 82.4 | 79.7 |
| 2025-08-01 | 6.88 (+0.01) | 1.22 (-0.01) | 0.81 (0.0) | 100 | 17.04 | -28 | 4.77 | 13 | 2.21 | 587 | 81.2 | 80.1 | 81.8 | 79.3 |
| 2025-07-31 | 6.87 (-0.02) | 1.23 (+0.01) | 0.81 (0.0) | -98 | 16.75 | 48 | 8.21 | 0 | 0.0 | 585 | 80.9 | 81.6 | 82.2 | 80.3 |
| 2025-07-30 | 6.89 (0.0) | 1.22 (0.0) | 0.81 (0.0) | 30 | 5.03 | 5 | 0.84 | 10 | 1.68 | 596 | 81.6 | 81.3 | 82.3 | 81.2 |
| 2025-07-29 | 6.89 (-0.05) | 1.22 (+0.08) | 0.81 (0.0) | -215 | 25.9 | 304 | 36.63 | 5 | 0.6 | 830 | 81.0 | 81.0 | 82.4 | 80.9 |
| 2025-07-28 | 6.94 (-0.03) | 1.14 (+0.01) | 0.81 (0.0) | 17 | 4.94 | 60 | 17.44 | 4 | 1.16 | 344 | 81.0 | 81.4 | 81.5 | 80.4 |
| 2025-07-25 | 6.97 (+0.01) | 1.13 (+0.07) | 0.81 (0.0) | 40 | 4.98 | 298 | 37.11 | -6 | 0.75 | 803 | 80.8 | 79.9 | 81.2 | 79.9 |
| 2025-07-24 | 6.96 (+0.01) | 1.06 (0.0) | 0.81 (0.0) | 36 | 5.21 | 16 | 2.32 | 3 | 0.43 | 691 | 80.2 | 81.0 | 81.1 | 79.5 |
| 2025-07-23 | 6.95 (+0.18) | 1.06 (0.0) | 0.81 (+0.01) | 726 | 60.4 | 0 | 0.0 | 39 | 3.24 | 1202 | 80.4 | 78.5 | 80.8 | 78.5 |
| 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 | |||
| 2025-07-22 | 6.77 (-0.05) | 1.06 (+0.05) | 0.8 (0.0) | -203 | 15.17 | 4 | 0.3 | -4 | 0.3 | 1338 | 77.7 | 78.6 | 79.5 | 77.7 |
| 2025-07-21 | 6.82 (+0.01) | 1.01 (+0.01) | 0.8 (0.0) | -115 | 12.43 | 34 | 3.68 | 2 | 0.22 | 925 | 78.4 | 77.6 | 78.6 | 77.4 |
| 2025-07-18 | 6.81 (-0.25) | 1.0 (-0.02) | 0.8 (0.0) | -1019 | 36.16 | -94 | 3.34 | -1 | 0.04 | 2818 | 77.6 | 78.6 | 81.0 | 77.4 |
| 2025-07-17 | 7.06 (+0.1) | 1.02 (-0.22) | 0.8 (-0.27) | 434 | 7.12 | -907 | 14.87 | -1140 | 18.69 | 6098 | 76.5 | 77.2 | 77.6 | 76.0 |
| 2025-07-16 | 6.96 (-0.12) | 1.24 (-0.09) | 1.07 (+0.14) | -506 | 16.09 | -379 | 12.05 | 577 | 18.35 | 3144 | 82.0 | 81.6 | 83.3 | 81.4 |
| 2025-07-15 | 7.08 (-0.19) | 1.33 (-0.16) | 0.93 (-0.01) | -795 | 35.13 | -681 | 30.09 | -42 | 1.86 | 2263 | 81.8 | 82.4 | 82.7 | 81.6 |
| 2025-07-14 | 7.27 (-0.25) | 1.49 (-0.27) | 0.94 (-0.02) | -1050 | 36.84 | -1107 | 38.84 | -69 | 2.42 | 2850 | 82.0 | 85.6 | 85.9 | 82.0 |
| 2025-07-11 | 7.52 (-0.15) | 1.76 (-0.01) | 0.96 (+0.09) | -597 | 32.95 | -43 | 2.37 | 389 | 21.47 | 1812 | 85.1 | 85.9 | 86.6 | 85.1 |
| 2025-07-10 | 7.67 (-0.19) | 1.77 (-0.05) | 0.87 (+0.09) | -813 | 43.15 | -212 | 11.25 | 366 | 19.43 | 1884 | 85.1 | 85.7 | 86.3 | 84.8 |
| 2025-07-09 | 7.86 (-0.1) | 1.82 (-0.06) | 0.78 (+0.1) | -414 | 37.03 | -234 | 20.93 | 403 | 36.05 | 1118 | 86.3 | 86.1 | 87.2 | 86.1 |
| 2025-07-08 | 7.96 (-0.08) | 1.88 (-0.05) | 0.68 (+0.05) | -322 | 37.1 | -201 | 23.16 | 213 | 24.54 | 868 | 86.2 | 85.7 | 86.5 | 85.4 |
| 2025-07-07 | 8.04 (+0.1) | 1.93 (-0.07) | 0.63 (+0.01) | 45 | 7.6 | -320 | 54.05 | 37 | 6.25 | 592 | 86.0 | 86.4 | 86.4 | 85.7 |
| 2025-07-04 | 7.94 (-0.01) | 2.0 (-0.09) | 0.62 (0.0) | -40 | 4.32 | -353 | 38.16 | 20 | 2.16 | 925 | 86.8 | 88.5 | 88.5 | 86.6 |
| 2025-07-03 | 7.95 (+0.07) | 2.09 (-0.08) | 0.62 (+0.01) | 306 | 29.06 | -354 | 33.62 | 12 | 1.14 | 1053 | 87.8 | 86.5 | 88.6 | 86.5 |
| 2025-07-02 | 7.88 (+0.03) | 2.17 (-0.07) | 0.61 (-0.01) | 127 | 21.06 | -287 | 47.6 | -12 | 1.99 | 603 | 86.4 | 86.1 | 86.6 | 85.8 |
| 2025-07-01 | 7.85 (+0.07) | 2.24 (-0.06) | 0.62 (+0.04) | 337 | 43.94 | -270 | 35.2 | 133 | 17.34 | 767 | 86.1 | 85.1 | 86.7 | 85.1 |
| 2025-06-30 | 7.78 (-0.01) | 2.3 (-0.11) | 0.58 (+0.03) | 75 | 8.78 | -424 | 49.65 | 162 | 18.97 | 854 | 85.0 | 85.3 | 86.1 | 85.0 |
| 2025-06-27 | 7.79 (+0.15) | 2.41 (-0.22) | 0.55 (+0.02) | 639 | 42.4 | -919 | 60.98 | 84 | 5.57 | 1507 | 85.1 | 85.2 | 86.5 | 84.8 |
| 2025-06-26 | 7.64 (+0.19) | 2.63 (-0.22) | 0.53 (+0.02) | 821 | 60.5 | -913 | 67.28 | 65 | 4.79 | 1357 | 85.0 | 86.0 | 86.5 | 85.0 |
| 2025-06-25 | 7.45 (+0.14) | 2.85 (-0.22) | 0.51 (+0.03) | 602 | 44.04 | -924 | 67.59 | 117 | 8.56 | 1367 | 85.0 | 86.2 | 86.2 | 84.7 |
| 2025-06-24 | 7.31 (+0.19) | 3.07 (-0.21) | 0.48 (+0.02) | 985 | 59.81 | -918 | 55.74 | 109 | 6.62 | 1647 | 85.7 | 84.4 | 86.8 | 84.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 7.12 (+0.13) | 3.28 (-0.2) | 0.46 (+0.01) | 699 | 42.99 | -794 | 48.83 | 14 | 0.86 | 1626 | 84.2 | 82.8 | 84.2 | 82.0 |
| 2025-06-20 | 6.99 (+0.2) | 3.48 (-0.22) | 0.45 (-0.01) | 949 | 27.41 | -937 | 27.07 | -14 | 0.4 | 3462 | 83.6 | 83.5 | 84.0 | 82.6 |
| 2025-06-19 | 6.79 (+0.16) | 3.7 (-0.23) | 0.46 (+0.02) | 462 | 14.0 | -965 | 29.24 | 45 | 1.36 | 3300 | 83.5 | 86.0 | 86.5 | 83.1 |
| 2025-06-18 | 6.63 (+0.13) | 3.93 (-0.17) | 0.44 (-0.01) | 358 | 14.21 | -720 | 28.57 | -30 | 1.19 | 2520 | 86.3 | 87.0 | 87.3 | 85.6 |
| 2025-06-17 | 6.5 (+0.01) | 4.1 (-0.13) | 0.45 (+0.01) | 175 | 13.29 | -527 | 40.02 | 36 | 2.73 | 1317 | 88.0 | 88.0 | 88.7 | 86.2 |
| 2025-06-16 | 6.49 (+0.03) | 4.23 (-0.04) | 0.44 (0.0) | 115 | 32.3 | -160 | 44.94 | 9 | 2.53 | 356 | 88.0 | 87.8 | 88.8 | 87.6 |
| 2025-06-13 | 6.46 (-0.03) | 4.27 (0.0) | 0.44 (0.0) | -92 | 31.94 | 4 | 1.39 | -2 | 0.69 | 288 | 88.1 | 88.3 | 88.9 | 88.1 |
| 2025-06-12 | 6.49 (0.0) | 4.27 (0.0) | 0.44 (0.0) | -5 | 2.42 | -5 | 2.42 | 3 | 1.45 | 207 | 88.8 | 88.9 | 89.3 | 88.7 |
| 2025-06-11 | 6.49 (-0.05) | 4.27 (0.0) | 0.44 (+0.01) | -207 | 25.46 | 1 | 0.12 | 49 | 6.03 | 813 | 88.9 | 89.5 | 89.5 | 88.3 |
| 2025-06-10 | 6.54 (-0.03) | 4.27 (0.0) | 0.43 (+0.01) | -145 | 33.88 | -1 | 0.23 | 44 | 10.28 | 428 | 90.8 | 92.0 | 92.1 | 90.7 |
| 2025-06-09 | 6.57 (0.0) | 4.27 (0.0) | 0.42 (+0.01) | 21 | 7.32 | 4 | 1.39 | 15 | 5.23 | 287 | 91.5 | 91.8 | 92.3 | 91.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 3.86 (+0.17) | 4.97 (-0.3) | 0.66 (0.0) | 846 | 17.34 | -1201 | 24.62 | 15 | 0.31 | 4878 | 95.0 | 92.9 | 95.0 | 91.6 |
| 2026-05-29 | 3.69 (-0.03) | 5.27 (-0.06) | 0.66 (0.0) | -737 | 19.55 | -287 | 7.61 | 3 | 0.08 | 3769 | 93.2 | 91.7 | 93.5 | 91.3 |
| 2026-05-22 | 3.72 (+0.06) | 5.33 (-0.06) | 0.66 (0.0) | -723 | 19.43 | -217 | 5.83 | -5 | 0.13 | 3721 | 92.0 | 92.7 | 93.6 | 91.0 |
| 2026-05-15 | 3.66 (-0.48) | 5.39 (0.0) | 0.66 (-0.01) | -1803 | 36.41 | -43 | 0.87 | -20 | 0.4 | 4952 | 93.9 | 98.6 | 98.6 | 92.8 |
| 2026-05-08 | 4.14 (+0.1) | 5.39 (-0.02) | 0.67 (-0.01) | -35 | 1.28 | -66 | 2.41 | -46 | 1.68 | 2744 | 98.5 | 97.4 | 99.6 | 97.4 |
| 2026-04-30 | 4.04 (-0.11) | 5.41 (-0.02) | 0.68 (-0.07) | -519 | 12.55 | -26 | 0.63 | -313 | 7.57 | 4134 | 97.5 | 97.9 | 99.0 | 96.2 |
| 2026-04-24 | 4.15 (-0.1) | 5.43 (+0.04) | 0.75 (-0.01) | 91 | 3.23 | -59 | 2.09 | -37 | 1.31 | 2819 | 99.0 | 100.0 | 101.5 | 98.6 |
| 2026-04-17 | 4.25 (+0.06) | 5.39 (-0.02) | 0.76 (0.0) | 133 | 5.48 | -74 | 3.05 | -8 | 0.33 | 2428 | 100.0 | 101.0 | 101.5 | 99.7 |
| 2026-04-10 | 4.19 (-0.04) | 5.41 (-0.03) | 0.76 (0.0) | -351 | 16.06 | -141 | 6.45 | 21 | 0.96 | 2185 | 100.0 | 99.7 | 102.0 | 99.0 |
| 2026-04-02 | 4.23 (-0.27) | 5.44 (+0.05) | 0.76 (0.0) | -1513 | 40.02 | 247 | 6.53 | 11 | 0.29 | 3781 | 99.0 | 100.0 | 100.5 | 96.8 |
| 2026-03-27 | 4.5 (+0.01) | 5.39 (+0.17) | 0.76 (+0.02) | -45 | 1.54 | 702 | 24.06 | 81 | 2.78 | 2918 | 101.0 | 99.6 | 102.5 | 99.3 |
| 2026-03-20 | 4.49 (-0.04) | 5.22 (+0.09) | 0.74 (0.0) | -61 | 1.66 | 333 | 9.07 | -2 | 0.05 | 3673 | 100.5 | 103.0 | 104.5 | 100.0 |
| 2026-03-13 | 4.53 (+0.09) | 5.13 (-0.03) | 0.74 (-0.01) | 450 | 11.79 | -106 | 2.78 | -56 | 1.47 | 3816 | 103.0 | 97.0 | 103.0 | 96.6 |
| 2026-03-06 | 4.44 (-0.25) | 5.16 (+0.04) | 0.75 (-0.01) | -907 | 20.85 | 173 | 3.98 | -52 | 1.2 | 4350 | 100.0 | 103.0 | 103.5 | 98.1 |
| 2026-02-26 | 4.69 (-0.08) | 5.12 (-0.03) | 0.76 (0.0) | -120 | 3.02 | -125 | 3.15 | 11 | 0.28 | 3969 | 103.0 | 101.0 | 104.0 | 99.8 |
| 2026-02-11 | 4.77 (-0.32) | 5.15 (0.0) | 0.76 (+0.01) | -1494 | 30.91 | 0 | 0.0 | 35 | 0.72 | 4833 | 100.5 | 105.0 | 105.5 | 96.8 |
| 2026-02-06 | 5.09 (+0.1) | 5.15 (+0.01) | 0.75 (-0.01) | 283 | 6.98 | 16 | 0.39 | -54 | 1.33 | 4053 | 104.0 | 101.5 | 105.5 | 100.0 |
| 2026-01-30 | 4.99 (-0.06) | 5.14 (-0.03) | 0.76 (-0.01) | -85 | 1.69 | -78 | 1.55 | 0 | 0.0 | 5028 | 103.0 | 101.0 | 103.0 | 100.0 |
| 2026-01-23 | 5.05 (-0.1) | 5.17 (+0.64) | 0.77 (0.0) | -483 | 8.61 | -81 | 1.44 | -2 | 0.04 | 5612 | 100.5 | 102.5 | 103.0 | 99.3 |
| 2026-01-16 | 5.15 (-0.06) | 4.53 (-0.06) | 0.77 (+0.01) | -100 | 1.71 | -216 | 3.69 | 19 | 0.32 | 5853 | 102.5 | 102.0 | 103.5 | 99.6 |
| 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 | |||
| 2026-01-09 | 5.21 (+0.03) | 4.59 (-0.01) | 0.76 (0.0) | 528 | 7.53 | -56 | 0.8 | -5 | 0.07 | 7013 | 102.0 | 98.8 | 103.0 | 98.8 |
| 2026-01-02 | 5.18 (-0.06) | 4.6 (+0.02) | 0.76 (0.0) | -278 | 19.79 | 56 | 3.99 | 14 | 1.0 | 1405 | 98.4 | 97.3 | 98.7 | 97.2 |
| 2025-12-31 | 5.24 (-0.67) | 4.58 (-0.03) | 0.76 (0.0) | -4307 | 26.96 | -1748 | 10.94 | 395 | 2.47 | 15978 | 90.5 | 103.0 | 103.5 | 88.7 |
| 2025-12-26 | 5.91 (-2.66) | 4.61 (+2.16) | 0.76 (-0.02) | -11384 | 57.46 | 9015 | 45.5 | -94 | 0.47 | 19813 | 103.0 | 105.5 | 107.5 | 100.5 |
| 2025-12-19 | 8.57 (-2.85) | 2.45 (+2.17) | 0.78 (0.0) | -12381 | 48.18 | 9028 | 35.14 | -8 | 0.03 | 25695 | 105.0 | 113.0 | 115.5 | 100.0 |
| 2025-12-12 | 11.42 (-0.07) | 0.28 (-0.05) | 0.78 (-0.03) | -336 | 4.48 | -195 | 2.6 | -108 | 1.44 | 7495 | 113.0 | 118.0 | 120.5 | 111.0 |
| 2025-12-05 | 11.49 (+0.19) | 0.33 (0.0) | 0.81 (-0.01) | 749 | 12.4 | -15 | 0.25 | -69 | 1.14 | 6039 | 118.5 | 118.0 | 121.5 | 116.0 |
| 2025-11-28 | 11.3 (+0.11) | 0.33 (-0.01) | 0.82 (0.0) | 416 | 3.59 | -13 | 0.11 | 18 | 0.16 | 11585 | 118.0 | 115.0 | 121.5 | 113.0 |
| 2025-11-21 | 11.19 (+0.26) | 0.34 (+0.06) | 0.82 (0.0) | 1243 | 16.03 | 259 | 3.34 | 9 | 0.12 | 7755 | 114.0 | 108.5 | 114.5 | 106.0 |
| 2025-11-14 | 10.93 (+0.07) | 0.28 (+0.01) | 0.82 (-0.01) | 62 | 0.78 | 27 | 0.34 | -55 | 0.69 | 7959 | 109.0 | 114.0 | 115.5 | 106.5 |
| 2025-11-07 | 10.86 (+0.39) | 0.27 (-0.22) | 0.83 (+0.01) | 1569 | 28.2 | -905 | 16.27 | 37 | 0.66 | 5564 | 113.0 | 107.5 | 114.5 | 106.5 |
| 2025-10-31 | 10.47 (+0.26) | 0.49 (-0.29) | 0.82 (0.0) | 1245 | 17.79 | -1215 | 17.36 | 25 | 0.36 | 6997 | 106.5 | 112.0 | 112.0 | 105.5 |
| 2025-10-23 | 10.21 (+0.14) | 0.78 (-0.26) | 0.82 (+0.02) | 619 | 11.23 | 193 | 3.5 | 47 | 0.85 | 5510 | 112.0 | 112.5 | 114.0 | 110.0 |
| 2025-10-17 | 10.07 (+0.93) | 1.04 (-0.07) | 0.8 (+0.01) | 3780 | 27.7 | -285 | 2.09 | 63 | 0.46 | 13645 | 112.0 | 98.2 | 114.0 | 98.0 |
| 2025-10-09 | 9.14 (+0.17) | 1.11 (0.0) | 0.79 (+0.01) | 703 | 25.67 | -11 | 0.4 | 14 | 0.51 | 2739 | 97.9 | 96.9 | 99.1 | 96.9 |
| 2025-10-03 | 8.97 (0.0) | 1.11 (-0.02) | 0.78 (+0.01) | 9 | 0.18 | -82 | 1.67 | 46 | 0.94 | 4917 | 96.9 | 97.7 | 97.7 | 94.4 |
| 2025-09-26 | 8.97 (+0.25) | 1.13 (-0.01) | 0.77 (+0.01) | 1059 | 22.7 | -37 | 0.79 | 63 | 1.35 | 4666 | 96.8 | 93.7 | 98.8 | 93.3 |
| 2025-09-19 | 8.72 (+0.03) | 1.14 (-0.01) | 0.76 (-0.01) | 72 | 1.57 | -40 | 0.87 | -48 | 1.05 | 4576 | 93.5 | 93.0 | 95.8 | 93.0 |
| 2025-09-12 | 8.69 (+0.31) | 1.15 (-0.01) | 0.77 (-0.02) | 1312 | 26.83 | -55 | 1.12 | -100 | 2.04 | 4890 | 93.1 | 90.7 | 94.1 | 90.7 |
| 2025-09-05 | 8.38 (+0.05) | 1.16 (-0.02) | 0.79 (0.0) | 193 | 5.57 | -75 | 2.17 | 21 | 0.61 | 3462 | 90.9 | 89.5 | 91.4 | 87.3 |
| 2025-08-29 | 8.33 (-0.03) | 1.18 (-0.01) | 0.79 (-0.01) | -155 | 3.87 | -36 | 0.9 | -31 | 0.77 | 4004 | 89.5 | 91.0 | 91.6 | 89.1 |
| 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 | |||
| 2025-08-22 | 8.36 (+0.29) | 1.19 (-0.01) | 0.8 (-0.04) | 1479 | 23.15 | -43 | 0.67 | -163 | 2.55 | 6390 | 89.5 | 92.4 | 93.3 | 89.5 |
| 2025-08-15 | 8.07 (+0.94) | 1.2 (0.0) | 0.84 (+0.03) | 3900 | 39.0 | -29 | 0.29 | 91 | 0.91 | 9999 | 92.3 | 85.6 | 92.5 | 85.1 |
| 2025-08-08 | 7.13 (+0.25) | 1.2 (-0.02) | 0.81 (0.0) | 985 | 25.35 | -82 | 2.11 | 6 | 0.15 | 3885 | 85.6 | 80.5 | 85.8 | 79.7 |
| 2025-08-01 | 6.88 (-0.09) | 1.22 (+0.09) | 0.81 (0.0) | -166 | 5.64 | 389 | 13.21 | 32 | 1.09 | 2944 | 81.2 | 81.4 | 82.4 | 79.3 |
| 2025-07-25 | 6.97 (+0.16) | 1.13 (+0.13) | 0.81 (+0.01) | 484 | 9.76 | 352 | 7.1 | 34 | 0.69 | 4960 | 80.8 | 77.6 | 81.2 | 77.4 |
| 2025-07-18 | 6.81 (-0.71) | 1.0 (-0.76) | 0.8 (-0.16) | -2936 | 17.09 | -3168 | 18.44 | -675 | 3.93 | 17176 | 77.6 | 85.6 | 85.9 | 76.0 |
| 2025-07-11 | 7.52 (-0.42) | 1.76 (-0.24) | 0.96 (+0.34) | -2101 | 33.48 | -1010 | 16.09 | 1408 | 22.43 | 6276 | 85.1 | 86.4 | 87.2 | 84.8 |
| 2025-07-04 | 7.94 (+0.15) | 2.0 (-0.41) | 0.62 (+0.07) | 805 | 19.15 | -1688 | 40.15 | 315 | 7.49 | 4204 | 86.8 | 85.3 | 88.6 | 85.0 |
| 2025-06-27 | 7.79 (+0.8) | 2.41 (-1.07) | 0.55 (+0.1) | 3746 | 49.91 | -4468 | 59.53 | 389 | 5.18 | 7506 | 85.1 | 82.8 | 86.8 | 82.0 |
| 2025-06-20 | 6.99 (+0.53) | 3.48 (-0.79) | 0.45 (+0.01) | 2059 | 18.79 | -3309 | 30.2 | 46 | 0.42 | 10956 | 83.6 | 87.8 | 88.8 | 82.6 |
| 2025-06-13 | 6.46 (-0.11) | 4.27 (0.0) | 0.44 (+0.03) | -428 | 21.13 | 3 | 0.15 | 109 | 5.38 | 2026 | 88.1 | 91.8 | 92.3 | 88.1 |
| 2025-06-06 | 6.57 (-0.38) | 4.27 (+0.16) | 0.41 (+0.05) | -1476 | 30.17 | 654 | 13.37 | 213 | 4.35 | 4893 | 91.5 | 89.5 | 94.1 | 88.7 |
| 2025-05-29 | 6.95 (-0.06) | 4.11 (0.0) | 0.36 (+0.01) | -802 | 21.47 | -10 | 0.27 | 63 | 1.69 | 3735 | 90.5 | 89.7 | 90.5 | 87.5 |
| 2025-05-23 | 7.01 (-0.24) | 4.11 (0.0) | 0.35 (+0.07) | -1001 | 23.0 | 14 | 0.32 | 280 | 6.43 | 4353 | 89.7 | 89.4 | 90.2 | 86.4 |
| 2025-05-16 | 7.25 (-0.14) | 4.11 (0.0) | 0.28 (+0.05) | -578 | 12.85 | 11 | 0.24 | 213 | 4.73 | 4499 | 89.0 | 88.5 | 90.2 | 86.4 |
| 2025-05-09 | 7.39 (-0.15) | 4.11 (+0.16) | 0.23 (+0.04) | -675 | 13.27 | 634 | 12.46 | 149 | 2.93 | 5087 | 84.6 | 83.5 | 86.7 | 81.0 |
| 2025-05-02 | 7.54 (-0.03) | 3.95 (+0.05) | 0.19 (0.0) | -112 | 5.09 | 242 | 10.99 | 2 | 0.09 | 2202 | 83.6 | 80.5 | 84.4 | 80.1 |
| 2025-04-25 | 7.57 (+0.05) | 3.9 (+0.01) | 0.19 (-0.01) | 164 | 5.02 | -464 | 14.21 | -11 | 0.34 | 3265 | 80.0 | 80.0 | 80.5 | 75.9 |
| 2025-04-18 | 7.52 (-0.16) | 3.89 (-0.04) | 0.2 (-0.01) | -689 | 22.97 | -173 | 5.77 | -39 | 1.3 | 3000 | 79.6 | 82.5 | 84.0 | 79.6 |
| 2025-04-11 | 7.68 (-0.05) | 3.93 (+0.06) | 0.21 (0.0) | -215 | 3.11 | 299 | 4.32 | -16 | 0.23 | 6914 | 81.5 | 83.6 | 83.6 | 73.2 |
| 2025-04-02 | 7.73 (-0.08) | 3.87 (+0.09) | 0.21 (+0.01) | -280 | 13.67 | 346 | 16.89 | 23 | 1.12 | 2049 | 92.8 | 86.9 | 92.9 | 86.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 7.81 (-0.24) | 3.78 (+0.12) | 0.2 (0.0) | -954 | 32.82 | 520 | 17.89 | 1 | 0.03 | 2907 | 90.6 | 93.9 | 95.1 | 90.5 |
| 2025-03-21 | 8.05 (-0.21) | 3.66 (+0.09) | 0.2 (0.0) | -809 | 17.96 | 369 | 8.19 | -1 | 0.02 | 4505 | 93.9 | 94.5 | 95.3 | 91.3 |
| 2025-03-14 | 8.26 (-0.29) | 3.57 (+0.04) | 0.2 (0.0) | -1320 | 15.53 | 157 | 1.85 | 27 | 0.32 | 8500 | 94.0 | 96.4 | 102.0 | 93.6 |
| 2025-03-07 | 8.55 (-0.05) | 3.53 (+0.05) | 0.2 (+0.01) | 177 | 6.37 | 204 | 7.34 | 15 | 0.54 | 2778 | 96.3 | 95.1 | 96.9 | 92.8 |
| 2025-02-27 | 8.6 (-0.03) | 3.48 (-0.05) | 0.19 (+0.01) | -57 | 1.92 | -179 | 6.02 | 52 | 1.75 | 2975 | 95.5 | 96.0 | 97.5 | 94.7 |
| 2025-02-21 | 8.63 (-0.08) | 3.53 (+0.05) | 0.18 (0.0) | 0 | 0.0 | 187 | 4.97 | -3 | 0.08 | 3759 | 96.2 | 95.6 | 96.6 | 93.6 |
| 2025-02-14 | 8.71 (+0.06) | 3.48 (+0.05) | 0.18 (0.0) | 222 | 2.98 | 194 | 2.6 | -7 | 0.09 | 7453 | 94.1 | 88.5 | 96.3 | 88.5 |
| 2025-02-07 | 8.65 (-0.02) | 3.43 (-0.06) | 0.18 (-0.01) | 54 | 1.05 | -229 | 4.44 | -16 | 0.31 | 5156 | 89.2 | 88.4 | 90.1 | 86.8 |
| 2025-01-22 | 8.67 (+0.09) | 3.49 (+0.3) | 0.19 (0.0) | 207 | 9.48 | -40 | 1.83 | -13 | 0.6 | 2184 | 88.4 | 87.7 | 88.6 | 86.1 |
| 2025-01-17 | 8.58 (-0.1) | 3.19 (-0.06) | 0.19 (-0.03) | -430 | 6.95 | -263 | 4.25 | -105 | 1.7 | 6189 | 87.6 | 84.6 | 87.8 | 82.2 |
| 2025-01-10 | 8.68 (-0.33) | 3.25 (-1.03) | 0.22 (+0.11) | 60 | 0.44 | -2618 | 19.02 | 48 | 0.35 | 13761 | 85.1 | 89.9 | 90.0 | 81.1 |
| 2024-12-31 | 9.01 (+0.8) | 4.28 (-2.7) | 0.11 (0.0) | 2952 | 42.96 | -9396 | 136.73 | 10 | 0.15 | 6872 | 102.5 | 104.5 | 107.5 | 102.5 |
| 2024-12-27 | 8.21 (+2.55) | 6.98 (-4.21) | 0.11 (+0.03) | 12329 | 26.61 | -17604 | 37.99 | 144 | 0.31 | 46333 | 100.0 | 116.0 | 119.5 | 100.0 |
| 2024-12-20 | 5.66 (+0.99) | 11.19 (-0.6) | 0.08 (-0.01) | 4650 | 19.09 | -2527 | 10.38 | -47 | 0.19 | 24355 | 117.0 | 107.5 | 118.0 | 104.0 |
| 2024-12-13 | 4.67 (+0.14) | 11.79 (+0.04) | 0.09 (0.0) | 262 | 7.02 | 228 | 6.11 | -29 | 0.78 | 3730 | 106.0 | 99.4 | 106.5 | 99.0 |
| 2024-12-06 | 4.53 (+0.15) | 11.75 (-0.07) | 0.09 (-0.01) | 71 | 2.13 | -353 | 10.61 | -13 | 0.39 | 3326 | 98.6 | 99.3 | 101.0 | 95.7 |
| 2024-11-29 | 4.38 (-0.19) | 11.82 (-0.03) | 0.1 (+0.01) | -792 | 19.28 | -97 | 2.36 | 42 | 1.02 | 4107 | 98.7 | 104.0 | 105.5 | 98.5 |
| 2024-11-22 | 4.57 (-0.1) | 11.85 (-0.19) | 0.09 (+0.02) | -320 | 11.03 | -803 | 27.69 | 62 | 2.14 | 2900 | 103.0 | 105.5 | 105.5 | 102.0 |
| 2024-11-15 | 4.67 (+0.12) | 12.04 (-0.03) | 0.07 (-0.02) | 272 | 7.09 | -169 | 4.41 | -56 | 1.46 | 3835 | 106.5 | 103.5 | 107.0 | 102.0 |
| 2024-11-08 | 4.55 (-0.09) | 12.07 (-0.06) | 0.09 (0.0) | -387 | 12.69 | -147 | 4.82 | -1 | 0.03 | 3050 | 102.5 | 107.0 | 107.0 | 102.0 |
| 2024-11-01 | 4.64 (+0.01) | 12.13 (+0.06) | 0.09 (+0.01) | -66 | 2.39 | 237 | 8.59 | 43 | 1.56 | 2760 | 105.5 | 104.5 | 106.5 | 101.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 4.63 (+0.25) | 12.07 (-0.1) | 0.08 (-0.01) | 1104 | 24.12 | -269 | 5.88 | -45 | 0.98 | 4578 | 104.5 | 108.0 | 108.0 | 103.0 |
| 2024-10-18 | 4.38 (+0.08) | 12.17 (-0.05) | 0.09 (+0.01) | -69 | 1.67 | -324 | 7.83 | 30 | 0.72 | 4140 | 106.5 | 110.0 | 110.5 | 106.5 |
| 2024-10-11 | 4.3 (-0.14) | 12.22 (+0.15) | 0.08 (-0.01) | -971 | 25.0 | 651 | 16.76 | -40 | 1.03 | 3884 | 109.5 | 116.0 | 116.5 | 108.0 |
| 2024-10-04 | 4.44 (-0.16) | 12.07 (+0.12) | 0.09 (-0.01) | -715 | 23.24 | 474 | 15.41 | -43 | 1.4 | 3076 | 116.5 | 120.5 | 122.0 | 114.0 |
| 2024-09-27 | 4.6 (-0.25) | 11.95 (+0.09) | 0.1 (0.0) | -730 | 23.47 | 484 | 15.56 | 11 | 0.35 | 3111 | 120.5 | 124.0 | 127.0 | 120.5 |
| 2024-09-20 | 4.85 (+0.16) | 11.86 (0.0) | 0.1 (+0.03) | 501 | 21.1 | -54 | 2.27 | 94 | 3.96 | 2374 | 123.0 | 123.0 | 125.5 | 120.0 |
| 2024-09-13 | 4.69 (-0.1) | 11.86 (+0.27) | 0.07 (-0.01) | -1060 | 26.28 | 1148 | 28.47 | -31 | 0.77 | 4033 | 123.0 | 120.5 | 124.0 | 120.0 |
| 2024-09-06 | 4.79 (-0.13) | 11.59 (+0.41) | 0.08 (-0.02) | -711 | 12.22 | 1717 | 29.51 | -69 | 1.19 | 5818 | 124.0 | 124.5 | 126.5 | 119.0 |
| 2024-08-30 | 4.92 (-0.06) | 11.18 (+0.2) | 0.1 (0.0) | -368 | 14.93 | 774 | 31.4 | -19 | 0.77 | 2465 | 124.0 | 123.0 | 124.5 | 119.0 |
| 2024-08-23 | 4.98 (-0.36) | 10.98 (+0.49) | 0.1 (0.0) | -1555 | 32.97 | 2133 | 45.22 | -2 | 0.04 | 4717 | 124.0 | 119.0 | 125.0 | 117.5 |
| 2024-08-16 | 5.34 (-0.22) | 10.49 (+0.21) | 0.1 (-0.01) | -629 | 25.87 | 796 | 32.74 | -11 | 0.45 | 2431 | 118.0 | 117.0 | 121.5 | 116.0 |
| 2024-08-09 | 5.56 (+0.17) | 10.28 (+0.2) | 0.11 (-0.09) | 674 | 13.66 | 884 | 17.91 | -414 | 8.39 | 4935 | 117.5 | 115.5 | 119.5 | 106.0 |
| 2024-08-02 | 5.39 (+0.13) | 10.08 (+0.26) | 0.2 (-0.06) | -57 | 1.28 | 1035 | 23.25 | -228 | 5.12 | 4452 | 119.0 | 122.5 | 122.5 | 117.5 |
| 2024-07-26 | 5.26 (+0.06) | 9.82 (-0.67) | 0.26 (-0.01) | 92 | 3.34 | 516 | 18.73 | -54 | 1.96 | 2755 | 121.0 | 122.5 | 123.0 | 117.0 |
| 2024-07-19 | 5.2 (-0.74) | 10.49 (+0.47) | 0.27 (-0.56) | -3763 | 28.16 | 2028 | 15.18 | -2319 | 17.35 | 13364 | 122.5 | 138.5 | 140.5 | 119.5 |
| 2024-07-12 | 5.94 (-0.22) | 10.02 (+0.14) | 0.83 (+0.01) | -937 | 18.63 | 524 | 10.42 | 28 | 0.56 | 5030 | 138.5 | 136.5 | 138.5 | 132.0 |
| 2024-07-05 | 6.16 (+0.26) | 9.88 (-1.13) | 0.82 (-0.01) | 2102 | 18.02 | -4712 | 40.39 | -20 | 0.17 | 11667 | 136.0 | 139.5 | 141.5 | 135.0 |
| 2024-06-28 | 5.9 (+0.13) | 11.01 (-0.73) | 0.83 (-0.01) | 1919 | 14.97 | -2990 | 23.32 | -55 | 0.43 | 12819 | 139.5 | 141.0 | 149.0 | 137.5 |
| 2024-06-21 | 5.77 (+1.15) | 11.74 (-1.67) | 0.84 (+0.03) | 5179 | 40.68 | -6985 | 54.87 | 103 | 0.81 | 12731 | 141.0 | 147.0 | 151.0 | 140.5 |
| 2024-06-14 | 4.62 (-0.32) | 13.41 (+0.69) | 0.81 (-0.02) | -1742 | 18.19 | 2885 | 30.13 | -51 | 0.53 | 9576 | 147.0 | 149.0 | 156.0 | 143.5 |
| 2024-06-07 | 4.94 (-0.46) | 12.72 (+1.7) | 0.83 (+0.04) | -2651 | 16.01 | 7044 | 42.55 | 131 | 0.79 | 16556 | 149.0 | 142.0 | 152.0 | 138.5 |
| 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 | |||
| 2024-05-31 | 5.4 (-0.3) | 11.02 (+0.3) | 0.79 (+0.01) | -1065 | 16.48 | 1292 | 19.99 | 84 | 1.3 | 6463 | 142.0 | 140.0 | 142.0 | 134.0 |
| 2024-05-24 | 5.7 (-1.11) | 10.72 (+0.07) | 0.78 (-0.02) | -4845 | 41.81 | 279 | 2.41 | -124 | 1.07 | 11587 | 139.0 | 147.0 | 148.0 | 133.0 |
| 2024-05-17 | 6.81 (+0.35) | 10.65 (+0.31) | 0.8 (+0.03) | 1055 | 8.83 | 1314 | 10.99 | 126 | 1.05 | 11953 | 148.0 | 140.0 | 158.5 | 133.5 |
| 2024-05-10 | 6.46 (+0.12) | 10.34 (-0.07) | 0.77 (-0.03) | 508 | 5.44 | -319 | 3.42 | -111 | 1.19 | 9331 | 140.5 | 148.0 | 152.5 | 136.5 |
| 2024-05-03 | 6.34 (+0.14) | 10.41 (+0.08) | 0.8 (0.0) | 639 | 12.38 | 373 | 7.23 | -12 | 0.23 | 5162 | 147.0 | 143.5 | 152.5 | 143.5 |
| 2024-04-26 | 6.2 (-0.07) | 10.33 (+0.22) | 0.8 (-0.03) | -361 | 3.92 | 913 | 9.93 | -91 | 0.99 | 9198 | 143.0 | 142.0 | 149.0 | 140.0 |
| 2024-04-19 | 6.27 (+0.12) | 10.11 (+0.39) | 0.83 (-0.01) | 948 | 6.23 | 1591 | 10.46 | -58 | 0.38 | 15215 | 140.0 | 135.5 | 152.0 | 133.5 |
| 2024-04-12 | 6.15 (+0.1) | 9.72 (+0.22) | 0.84 (+0.01) | 637 | 6.63 | 906 | 9.42 | 20 | 0.21 | 9613 | 135.0 | 130.0 | 140.0 | 126.5 |
| 2024-04-03 | 6.05 (+0.13) | 9.5 (+0.01) | 0.83 (+0.04) | 330 | 7.46 | 54 | 1.22 | 175 | 3.96 | 4423 | 130.0 | 124.5 | 130.0 | 123.0 |
| 2024-03-29 | 5.92 (+0.11) | 9.49 (+0.27) | 0.79 (-0.04) | -268 | 3.1 | 1136 | 13.15 | -165 | 1.91 | 8638 | 124.5 | 124.0 | 131.0 | 121.5 |
| 2024-03-22 | 5.81 (-0.02) | 9.22 (+0.12) | 0.83 (0.0) | 292 | 2.51 | 479 | 4.12 | 14 | 0.12 | 11618 | 124.0 | 119.5 | 128.5 | 118.0 |
| 2024-03-15 | 5.83 (-0.17) | 9.1 (+0.5) | 0.83 (+0.01) | -596 | 3.44 | 2115 | 12.22 | 28 | 0.16 | 17304 | 119.5 | 121.5 | 132.5 | 114.0 |
| 2024-03-08 | 6.0 (-0.14) | 8.6 (+0.9) | 0.82 (+0.04) | -383 | 2.18 | 3759 | 21.38 | 169 | 0.96 | 17581 | 122.5 | 107.5 | 123.5 | 107.5 |
| 2024-03-01 | 6.14 (0.0) | 7.7 (-0.02) | 0.78 (0.0) | -170 | 3.46 | -123 | 2.5 | 8 | 0.16 | 4915 | 105.0 | 103.0 | 108.0 | 102.5 |
| 2024-02-23 | 6.14 (-0.16) | 7.72 (-0.02) | 0.78 (-0.02) | -849 | 13.61 | -72 | 1.15 | -76 | 1.22 | 6237 | 103.5 | 105.0 | 107.5 | 102.0 |
| 2024-02-16 | 6.3 (0.0) | 7.74 (+0.03) | 0.8 (-0.01) | -308 | 7.34 | 131 | 3.12 | -32 | 0.76 | 4197 | 105.0 | 112.0 | 112.5 | 102.5 |
| 2024-02-05 | 6.3 (-0.03) | 7.71 (+0.01) | 0.81 (0.0) | -79 | 12.38 | 61 | 9.56 | -2 | 0.31 | 638 | 111.5 | 111.0 | 113.0 | 110.0 |
| 2024-02-02 | 6.33 (-0.05) | 7.7 (+0.09) | 0.81 (+0.03) | -275 | 2.8 | 382 | 3.89 | 122 | 1.24 | 9812 | 111.0 | 106.5 | 120.0 | 106.5 |
| 2024-01-26 | 6.38 (+0.13) | 7.61 (+0.11) | 0.78 (+0.01) | 716 | 18.42 | 425 | 10.93 | 49 | 1.26 | 3887 | 106.5 | 102.0 | 107.0 | 101.5 |
| 2024-01-19 | 6.25 (-0.1) | 7.5 (+0.2) | 0.77 (-0.01) | -237 | 4.45 | 846 | 15.89 | -39 | 0.73 | 5323 | 102.5 | 103.5 | 105.0 | 101.0 |
| 2024-01-12 | 6.35 (-0.23) | 7.3 (+0.67) | 0.78 (-0.01) | 23 | 0.43 | 910 | 16.86 | -62 | 1.15 | 5397 | 103.5 | 102.0 | 107.0 | 101.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 6.58 (-0.67) | 6.63 (+1.28) | 0.79 (-0.01) | -2034 | 14.92 | 5360 | 39.32 | -40 | 0.29 | 13631 | 104.0 | 102.0 | 104.5 | 99.0 |
| 2023-12-22 | 7.25 (-1.46) | 5.35 (+2.76) | 0.8 (-0.05) | -7736 | 23.15 | 11524 | 34.48 | -192 | 0.57 | 33420 | 103.5 | 99.9 | 107.0 | 96.8 |
| 2023-12-15 | 8.71 (+0.15) | 2.59 (+0.61) | 0.85 (+0.09) | 587 | 3.04 | 2535 | 13.14 | 351 | 1.82 | 19297 | 99.0 | 88.1 | 104.5 | 87.0 |
| 2023-12-08 | 8.56 (+0.51) | 1.98 (0.0) | 0.76 (+0.04) | 2094 | 13.92 | -3 | 0.02 | 157 | 1.04 | 15041 | 89.1 | 84.0 | 93.0 | 83.7 |
| 2023-12-01 | 8.05 (+0.22) | 1.98 (-0.01) | 0.72 (+0.02) | 1257 | 13.13 | -16 | 0.17 | 95 | 0.99 | 9574 | 83.4 | 77.6 | 84.5 | 77.6 |
| 2023-11-24 | 7.83 (+0.25) | 1.99 (-0.01) | 0.7 (+0.01) | 1236 | 21.33 | -36 | 0.62 | 35 | 0.6 | 5794 | 77.4 | 74.9 | 78.0 | 74.7 |
| 2023-11-17 | 7.58 (+0.06) | 2.0 (-0.04) | 0.69 (-0.04) | 266 | 4.73 | -175 | 3.11 | -153 | 2.72 | 5620 | 74.3 | 73.5 | 75.0 | 72.0 |
| 2023-11-10 | 7.52 (-0.07) | 2.04 (+0.04) | 0.73 (+0.01) | -345 | 10.11 | 144 | 4.22 | 31 | 0.91 | 3411 | 72.8 | 74.2 | 74.5 | 71.7 |
| 2023-11-03 | 7.59 (+0.33) | 2.0 (+0.34) | 0.72 (-0.01) | 1530 | 21.75 | 1418 | 20.16 | -22 | 0.31 | 7035 | 74.0 | 71.0 | 75.8 | 70.2 |
| 2023-10-27 | 7.26 (+0.15) | 1.66 (+0.01) | 0.73 (+0.01) | 603 | 22.56 | 74 | 2.77 | 14 | 0.52 | 2673 | 70.8 | 69.0 | 71.2 | 69.0 |
| 2023-10-20 | 7.11 (-0.1) | 1.65 (+0.04) | 0.72 (-0.01) | -274 | 9.46 | 159 | 5.49 | -7 | 0.24 | 2897 | 69.5 | 69.2 | 70.3 | 68.6 |
| 2023-10-13 | 7.21 (-0.11) | 1.61 (0.0) | 0.73 (0.0) | -86 | 3.0 | 25 | 0.87 | -31 | 1.08 | 2865 | 69.5 | 69.6 | 70.3 | 69.0 |
| 2023-10-06 | 7.32 (-0.1) | 1.61 (+0.03) | 0.73 (0.0) | -430 | 12.77 | 129 | 3.83 | 18 | 0.53 | 3368 | 70.6 | 71.0 | 71.4 | 69.6 |
| 2023-09-28 | 7.42 (+0.03) | 1.58 (+0.04) | 0.73 (-0.08) | 247 | 6.8 | 159 | 4.38 | -351 | 9.66 | 3633 | 71.0 | 70.5 | 72.5 | 69.9 |
| 2023-09-22 | 7.39 (+0.44) | 1.54 (-0.01) | 0.81 (+0.02) | 2514 | 21.71 | -29 | 0.25 | 108 | 0.93 | 11581 | 70.6 | 68.0 | 73.3 | 68.0 |
| 2023-09-15 | 6.95 (-0.09) | 1.55 (+0.04) | 0.79 (-0.03) | -1626 | 12.42 | 135 | 1.03 | -129 | 0.98 | 13097 | 67.7 | 70.2 | 70.6 | 67.5 |
| 2023-09-08 | 7.04 (+0.11) | 1.51 (+0.02) | 0.82 (+0.01) | 485 | 10.42 | 97 | 2.08 | 18 | 0.39 | 4656 | 69.8 | 69.4 | 70.7 | 68.8 |
| 2023-09-01 | 6.93 (+0.01) | 1.49 (+0.02) | 0.81 (-0.01) | 21 | 0.52 | 91 | 2.25 | -27 | 0.67 | 4048 | 69.1 | 67.7 | 69.2 | 67.3 |
| 2023-08-25 | 6.92 (+0.84) | 1.47 (+0.02) | 0.82 (-0.07) | 3062 | 21.44 | 80 | 0.56 | -284 | 1.99 | 14282 | 67.7 | 67.2 | 70.8 | 66.8 |
| 2023-08-18 | 6.08 (+0.08) | 1.45 (+0.07) | 0.89 (+0.1) | 256 | 3.15 | 285 | 3.51 | 388 | 4.78 | 8115 | 66.8 | 66.1 | 67.4 | 63.9 |
| 2023-08-11 | 6.0 (+0.81) | 1.38 (+0.03) | 0.79 (-0.01) | 3412 | 22.45 | 124 | 0.82 | -9 | 0.06 | 15200 | 66.2 | 65.9 | 69.2 | 64.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 5.19 (+0.89) | 1.35 (+0.08) | 0.8 (+0.03) | 3410 | 26.83 | 335 | 2.64 | 119 | 0.94 | 12712 | 65.4 | 60.7 | 65.6 | 60.0 |
| 2023-07-28 | 4.3 (-10.2) | 1.27 (0.0) | 0.77 (+0.01) | -42316 | 75.81 | 2 | 0.0 | 26 | 0.05 | 55816 | 60.5 | 56.6 | 60.7 | 55.9 |
| 2023-07-21 | 14.5 (-0.73) | 1.27 (-0.12) | 0.76 (-0.15) | -3651 | 20.4 | -512 | 2.86 | -593 | 3.31 | 17899 | 56.6 | 63.6 | 65.0 | 56.0 |
| 2023-07-14 | 15.23 (-1.36) | 1.39 (0.0) | 0.91 (+0.2) | -5642 | 46.26 | 26 | 0.21 | 810 | 6.64 | 12197 | 63.0 | 65.1 | 65.8 | 62.9 |
| 2023-07-07 | 16.59 (-0.86) | 1.39 (0.0) | 0.71 (+0.11) | -3335 | 28.47 | 98 | 0.84 | 455 | 3.88 | 11716 | 65.0 | 67.0 | 67.6 | 64.2 |
| 2023-06-30 | 17.45 (-0.22) | 1.39 (+0.02) | 0.6 (+0.24) | -575 | 4.9 | 70 | 0.6 | 1026 | 8.75 | 11727 | 67.0 | 66.4 | 67.9 | 65.5 |
| 2023-06-21 | 17.67 (-1.15) | 1.37 (+1.12) | 0.36 (+0.06) | -4991 | 42.05 | 4690 | 39.51 | 226 | 1.9 | 11869 | 66.5 | 67.2 | 68.6 | 66.3 |
| 2023-06-16 | 18.82 (+0.35) | 0.25 (+0.23) | 0.3 (+0.14) | 1612 | 13.27 | 937 | 7.71 | 595 | 4.9 | 12152 | 66.6 | 64.1 | 69.3 | 63.3 |
| 2023-06-09 | 18.47 (+0.9) | 0.02 (0.0) | 0.16 (+0.04) | 3813 | 34.29 | 0 | 0.0 | 182 | 1.64 | 11120 | 64.2 | 62.2 | 65.4 | 62.1 |
| 2023-06-02 | 17.57 (-0.09) | 0.02 (+0.02) | 0.12 (+0.01) | -457 | 5.25 | 102 | 1.17 | 39 | 0.45 | 8701 | 62.1 | 60.7 | 64.0 | 60.4 |
| 2023-05-26 | 17.66 (+0.14) | 0.0 (0.0) | 0.11 (+0.01) | 263 | 9.89 | 0 | 0.0 | 13 | 0.49 | 2660 | 60.7 | 60.7 | 61.5 | 60.5 |
| 2023-05-19 | 17.52 (+0.08) | 0.0 (0.0) | 0.1 (+0.05) | 403 | 11.23 | 0 | 0.0 | 227 | 6.32 | 3589 | 60.6 | 61.8 | 61.8 | 60.5 |
| 2023-05-12 | 17.44 (+0.15) | 0.0 (0.0) | 0.05 (0.0) | 737 | 16.12 | 0 | 0.0 | -1 | 0.02 | 4572 | 60.7 | 61.2 | 61.8 | 59.7 |
| 2023-05-05 | 17.29 (+0.11) | 0.0 (0.0) | 0.05 (+0.01) | 473 | 8.63 | 0 | 0.0 | 36 | 0.66 | 5478 | 60.4 | 59.5 | 61.6 | 58.8 |
| 2023-04-28 | 17.18 (+0.13) | 0.0 (0.0) | 0.04 (-0.04) | 562 | 15.42 | 0 | 0.0 | -183 | 5.02 | 3644 | 59.0 | 58.5 | 59.9 | 57.6 |
| 2023-04-21 | 17.05 (-0.15) | 0.0 (0.0) | 0.08 (-0.07) | -629 | 12.45 | 0 | 0.0 | -275 | 5.44 | 5054 | 58.3 | 60.6 | 60.7 | 58.0 |
| 2023-04-14 | 17.2 (+0.18) | 0.0 (0.0) | 0.15 (-0.01) | 747 | 7.68 | 0 | 0.0 | -38 | 0.39 | 9724 | 60.2 | 56.5 | 60.7 | 56.3 |
| 2023-04-07 | 17.02 (+0.11) | 0.0 (0.0) | 0.16 (+0.01) | 446 | 25.16 | 0 | 0.0 | 28 | 1.58 | 1773 | 56.5 | 56.0 | 56.7 | 55.6 |
| 2023-03-31 | 16.91 (+0.21) | 0.0 (0.0) | 0.15 (+0.01) | 913 | 20.11 | 0 | 0.0 | 43 | 0.95 | 4541 | 55.8 | 55.9 | 56.4 | 55.5 |
| 2023-03-24 | 16.7 (+0.08) | 0.0 (0.0) | 0.14 (+0.07) | 407 | 8.2 | 0 | 0.0 | 304 | 6.13 | 4962 | 55.7 | 56.3 | 56.5 | 55.6 |
| 2023-03-17 | 16.62 (-0.06) | 0.0 (0.0) | 0.07 (+0.07) | -336 | 2.15 | 0 | 0.0 | 283 | 1.81 | 15607 | 55.8 | 54.8 | 57.8 | 54.5 |
| 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 | |||
| 2023-03-10 | 16.68 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 220 | 7.71 | 0 | 0.0 | 0 | 0.0 | 2853 | 52.2 | 52.6 | 53.4 | 52.0 |
| 2023-03-03 | 16.61 (+0.09) | 0.0 (0.0) | 0.0 (-0.01) | 385 | 18.21 | 0 | 0.0 | -44 | 2.08 | 2114 | 52.2 | 52.8 | 53.2 | 52.0 |
| 2023-02-24 | 16.52 (+0.1) | 0.0 (0.0) | 0.01 (0.0) | 411 | 16.04 | 0 | 0.0 | -2 | 0.08 | 2562 | 52.6 | 53.3 | 53.5 | 52.0 |
| 2023-02-17 | 16.42 (-0.03) | 0.0 (0.0) | 0.01 (-0.01) | -132 | 25.19 | 0 | 0.0 | -13 | 2.48 | 524 | 53.3 | 52.9 | 53.4 | 52.2 |
| 2023-02-10 | 16.45 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 12 | 1.34 | 0 | 0.0 | -7 | 0.78 | 898 | 53.1 | 54.0 | 54.0 | 53.0 |
| 2023-02-03 | 16.45 (+0.14) | 0.0 (0.0) | 0.02 (+0.01) | 605 | 39.21 | 0 | 0.0 | 12 | 0.78 | 1543 | 53.6 | 52.1 | 53.8 | 52.1 |
| 2023-01-17 | 16.31 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -103 | 35.76 | 0 | 0.0 | 4 | 1.39 | 288 | 52.0 | 52.1 | 52.2 | 51.7 |
| 2023-01-13 | 16.35 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -9 | 1.15 | 0 | 0.0 | -1 | 0.13 | 785 | 52.0 | 52.6 | 53.2 | 51.9 |
| 2023-01-06 | 16.36 (+2.46) | 0.0 (0.0) | 0.01 (-0.01) | 10183 | 92.67 | 0 | 0.0 | -13 | 0.12 | 10988 | 52.4 | 51.7 | 52.9 | 51.1 |
| 2022-12-30 | 13.9 (+9.09) | 0.0 (0.0) | 0.02 (0.0) | 38107 | 95.92 | 0 | 0.0 | -2 | 0.01 | 39728 | 51.6 | 53.4 | 53.5 | 51.3 |
| 2022-12-23 | 4.81 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 10 | 0.51 | 0 | 0.0 | -10 | 0.51 | 1943 | 52.4 | 52.0 | 54.1 | 51.0 |
| 2022-12-16 | 4.82 (+0.03) | 0.0 (-0.01) | 0.02 (0.0) | 98 | 9.12 | -54 | 5.02 | 4 | 0.37 | 1075 | 52.2 | 51.2 | 52.9 | 51.1 |
| 2022-12-09 | 4.79 (-0.06) | 0.01 (0.0) | 0.02 (0.0) | -239 | 35.2 | 1 | 0.15 | -3 | 0.44 | 679 | 51.7 | 52.5 | 52.9 | 51.4 |
| 2022-12-02 | 4.85 (-0.02) | 0.01 (0.0) | 0.02 (0.0) | -138 | 15.94 | 0 | 0.0 | -24 | 2.77 | 866 | 52.9 | 52.1 | 52.9 | 51.3 |
| 2022-11-25 | 4.87 (-0.02) | 0.01 (0.0) | 0.02 (0.0) | -88 | 15.2 | 0 | 0.0 | 6 | 1.04 | 579 | 52.0 | 51.4 | 52.8 | 51.1 |
| 2022-11-18 | 4.89 (-0.03) | 0.01 (0.0) | 0.02 (-0.04) | -109 | 14.25 | 2 | 0.26 | -141 | 18.43 | 765 | 51.3 | 52.0 | 53.0 | 51.3 |
| 2022-11-11 | 4.92 (-0.08) | 0.01 (0.0) | 0.06 (0.0) | -365 | 26.32 | 1 | 0.07 | -4 | 0.29 | 1387 | 51.6 | 50.0 | 52.6 | 49.5 |
| 2022-11-04 | 5.0 (-0.02) | 0.01 (0.0) | 0.06 (+0.01) | -97 | 0.12 | 0 | 0.0 | 22 | 0.03 | 79730 | 48.2 | 48.0 | 49.2 | 47.6 |
| 2022-10-28 | 5.02 (-0.04) | 0.01 (0.0) | 0.05 (+0.01) | -148 | 29.54 | 0 | 0.0 | 47 | 9.38 | 501 | 47.9 | 47.85 | 48.95 | 47.0 |
| 2022-10-21 | 5.06 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -102 | 13.58 | 1 | 0.13 | 16 | 2.13 | 751 | 47.75 | 48.7 | 48.95 | 46.6 |
| 2022-10-14 | 5.08 (-0.06) | 0.01 (0.0) | 0.04 (0.0) | -246 | 20.33 | 0 | 0.0 | -5 | 0.41 | 1210 | 48.55 | 51.0 | 51.0 | 46.95 |
| 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 | |||
| 2022-10-07 | 5.14 (-0.06) | 0.01 (+0.01) | 0.04 (-0.01) | -310 | 36.69 | 49 | 5.8 | -59 | 6.98 | 845 | 51.6 | 52.5 | 53.4 | 51.4 |
| 2022-09-30 | 5.2 (-0.05) | 0.0 (0.0) | 0.05 (0.0) | -464 | 28.89 | 1 | 0.06 | 4 | 0.25 | 1606 | 53.3 | 58.0 | 58.0 | 53.2 |
| 2022-09-23 | 5.25 (+0.07) | 0.0 (0.0) | 0.05 (0.0) | 86 | 7.36 | 0 | 0.0 | -5 | 0.43 | 1169 | 58.4 | 59.7 | 60.1 | 57.7 |
| 2022-09-16 | 5.18 (+0.09) | 0.0 (0.0) | 0.05 (0.0) | 277 | 32.59 | 0 | 0.0 | 9 | 1.06 | 850 | 60.1 | 60.4 | 60.9 | 59.3 |
| 2022-09-08 | 5.09 (+0.07) | 0.0 (0.0) | 0.05 (-0.01) | 245 | 27.16 | 0 | 0.0 | -24 | 2.66 | 902 | 60.5 | 61.3 | 62.0 | 60.0 |
| 2022-09-02 | 5.02 (+0.23) | 0.0 (0.0) | 0.06 (-0.05) | 713 | 38.98 | 0 | 0.0 | -213 | 11.65 | 1829 | 61.5 | 60.5 | 61.9 | 60.3 |
| 2022-08-26 | 4.79 (-0.02) | 0.0 (0.0) | 0.11 (+0.03) | 257 | 13.83 | 0 | 0.0 | 112 | 6.03 | 1858 | 64.2 | 63.1 | 64.3 | 63.1 |
| 2022-08-19 | 4.81 (+0.06) | 0.0 (0.0) | 0.08 (+0.04) | 180 | 11.83 | 0 | 0.0 | 166 | 10.91 | 1521 | 63.5 | 64.0 | 64.5 | 63.0 |
| 2022-08-12 | 4.75 (+0.22) | 0.0 (0.0) | 0.04 (-0.01) | 959 | 40.83 | 0 | 0.0 | -21 | 0.89 | 2349 | 63.8 | 63.3 | 65.6 | 62.7 |
| 2022-08-05 | 4.53 (+0.19) | 0.0 (0.0) | 0.05 (0.0) | 822 | 56.3 | 0 | 0.0 | 3 | 0.21 | 1460 | 63.3 | 62.8 | 63.6 | 62.4 |
| 2022-07-29 | 4.34 (+0.18) | 0.0 (0.0) | 0.05 (0.0) | 793 | 31.71 | 0 | 0.0 | -2 | 0.08 | 2501 | 63.2 | 62.4 | 63.3 | 61.6 |
| 2022-07-22 | 4.16 (+0.32) | 0.0 (0.0) | 0.05 (0.0) | 1376 | 44.82 | 0 | 0.0 | 2 | 0.07 | 3070 | 62.2 | 61.5 | 63.8 | 60.7 |
| 2022-07-15 | 3.84 (+0.24) | 0.0 (0.0) | 0.05 (0.0) | 1029 | 49.28 | 0 | 0.0 | -30 | 1.44 | 2088 | 61.5 | 60.3 | 61.5 | 59.6 |
| 2022-07-08 | 3.6 (+0.22) | 0.0 (0.0) | 0.05 (+0.01) | 843 | 45.3 | 0 | 0.0 | 52 | 2.79 | 1861 | 59.8 | 58.5 | 61.2 | 58.5 |
| 2022-07-01 | 3.38 (+0.25) | 0.0 (0.0) | 0.04 (+0.01) | 1061 | 54.13 | 0 | 0.0 | 59 | 3.01 | 1960 | 58.9 | 60.6 | 61.2 | 58.9 |
| 2022-06-24 | 3.13 (+0.36) | 0.0 (0.0) | 0.03 (+0.02) | 1443 | 44.98 | 0 | 0.0 | 74 | 2.31 | 3208 | 60.2 | 59.2 | 61.2 | 58.6 |
| 2022-06-17 | 2.77 (+0.09) | 0.0 (0.0) | 0.01 (0.0) | 612 | 27.48 | 0 | 0.0 | -6 | 0.27 | 2227 | 59.2 | 58.9 | 60.1 | 58.5 |
| 2022-06-10 | 2.68 (+0.17) | 0.0 (0.0) | 0.01 (0.0) | 926 | 48.03 | 0 | 0.0 | 3 | 0.16 | 1928 | 60.1 | 60.7 | 61.1 | 59.9 |
| 2022-06-02 | 2.51 (+0.04) | 0.0 (0.0) | 0.01 (+0.01) | -54 | 1.2 | 0 | 0.0 | 35 | 0.78 | 4510 | 60.2 | 62.3 | 62.8 | 59.6 |
| 2022-05-27 | 2.47 (+0.18) | 0.0 (0.0) | 0.0 (-0.01) | 791 | 22.63 | 0 | 0.0 | -18 | 0.52 | 3495 | 62.2 | 61.6 | 63.0 | 61.2 |
| 2022-05-20 | 2.29 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 1215 | 26.74 | 0 | 0.0 | -22 | 0.48 | 4544 | 61.6 | 61.2 | 62.5 | 59.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 2.29 (+0.12) | 0.0 (0.0) | 0.01 (+0.01) | 495 | 7.36 | 0 | 0.0 | 26 | 0.39 | 6727 | 61.0 | 58.1 | 61.5 | 57.8 |
| 2022-05-06 | 2.17 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -114 | 7.39 | 0 | 0.0 | -1 | 0.06 | 1543 | 58.8 | 58.8 | 59.8 | 57.9 |
| 2022-04-29 | 2.2 (-0.08) | 0.0 (0.0) | 0.0 (-0.01) | -551 | 17.92 | 0 | 0.0 | -12 | 0.39 | 3075 | 58.9 | 59.0 | 59.3 | 57.7 |
| 2022-04-22 | 2.28 (-0.26) | 0.0 (0.0) | 0.01 (+0.01) | -1162 | 36.3 | 0 | 0.0 | 25 | 0.78 | 3201 | 59.5 | 59.8 | 59.9 | 58.3 |
| 2022-04-15 | 2.54 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -374 | 7.41 | 0 | 0.0 | -19 | 0.38 | 5048 | 59.8 | 61.6 | 62.7 | 59.1 |
| 2022-04-08 | 2.66 (+0.44) | 0.0 (0.0) | 0.0 (0.0) | 2065 | 22.89 | 0 | 0.0 | -1 | 0.01 | 9022 | 62.0 | 62.1 | 64.9 | 61.5 |
| 2022-04-01 | 2.22 (+0.54) | 0.0 (0.0) | 0.0 (0.0) | 2191 | 19.42 | 0 | 0.0 | -1 | 0.01 | 11280 | 62.1 | 59.9 | 63.4 | 58.5 |
| 2022-03-25 | 1.68 (-0.31) | 0.0 (0.0) | 0.0 (0.0) | -1126 | 13.86 | 0 | 0.0 | -3 | 0.04 | 8125 | 60.0 | 59.4 | 62.6 | 58.9 |
| 2022-03-18 | 1.99 (-0.16) | 0.0 (0.0) | 0.0 (0.0) | -773 | 7.7 | 0 | 0.0 | -7 | 0.07 | 10039 | 58.5 | 58.0 | 60.4 | 56.5 |
| 2022-03-11 | 2.15 (-0.22) | 0.0 (0.0) | 0.0 (0.0) | -975 | 7.94 | 0 | 0.0 | -11 | 0.09 | 12285 | 58.0 | 61.0 | 61.0 | 55.4 |
| 2022-03-04 | 2.37 (+0.28) | 0.0 (0.0) | 0.0 (-0.02) | 912 | 2.76 | 0 | 0.0 | -89 | 0.27 | 33102 | 61.0 | 59.0 | 65.0 | 58.7 |
| 2022-02-25 | 2.09 (+0.73) | 0.0 (0.0) | 0.02 (0.0) | 2751 | 11.82 | 0 | 0.0 | -25 | 0.11 | 23265 | 57.8 | 56.8 | 61.5 | 56.0 |
| 2022-02-18 | 1.36 (+0.09) | 0.0 (0.0) | 0.02 (0.0) | 401 | 10.43 | 0 | 0.0 | 15 | 0.39 | 3843 | 56.6 | 54.9 | 57.5 | 54.4 |
| 2022-02-11 | 1.27 (+0.14) | 0.0 (0.0) | 0.02 (0.0) | 609 | 19.66 | 0 | 0.0 | -10 | 0.32 | 3098 | 55.2 | 51.9 | 55.8 | 51.9 |
| 2022-01-26 | 1.13 (-0.04) | 0.0 (0.0) | 0.02 (+0.02) | -190 | 10.14 | 0 | 0.0 | 91 | 4.86 | 1874 | 51.8 | 52.7 | 52.7 | 50.9 |
| 2022-01-21 | 1.17 (-0.11) | 0.0 (0.0) | 0.0 (0.0) | -488 | 18.09 | 0 | 0.0 | -4 | 0.15 | 2697 | 52.9 | 53.3 | 54.8 | 52.8 |
| 2022-01-14 | 1.28 (-0.11) | 0.0 (0.0) | 0.0 (0.0) | -481 | 13.44 | 0 | 0.0 | -50 | 1.4 | 3579 | 53.3 | 55.8 | 55.9 | 53.3 |
| 2022-01-07 | 1.39 (+0.32) | 0.0 (0.0) | 0.0 (0.0) | 1406 | 25.64 | 0 | 0.0 | -10 | 0.18 | 5483 | 55.7 | 55.3 | 57.0 | 54.8 |
| 2021-12-30 | 1.07 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -34 | 2.19 | 0 | 0.0 | 2 | 0.13 | 1554 | 55.0 | 55.5 | 55.5 | 54.2 |
| 2021-12-24 | 1.08 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -111 | 2.99 | 0 | 0.0 | -8 | 0.22 | 3718 | 55.0 | 55.7 | 56.3 | 54.0 |
| 2021-12-17 | 1.08 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -150 | 2.86 | 0 | 0.0 | 10 | 0.19 | 5238 | 55.1 | 56.5 | 56.5 | 54.8 |
| 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 | |||
| 2021-12-10 | 1.12 (+0.19) | 0.0 (0.0) | 0.0 (0.0) | 856 | 11.98 | 0 | 0.0 | -6 | 0.08 | 7143 | 55.9 | 52.7 | 56.5 | 52.4 |
| 2021-12-03 | 0.93 (+0.11) | 0.0 (0.0) | 0.0 (0.0) | 451 | 15.46 | 0 | 0.0 | -4 | 0.14 | 2917 | 52.7 | 51.3 | 53.6 | 50.7 |
| 2021-11-26 | 0.82 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -226 | 3.12 | 0 | 0.0 | -6 | 0.08 | 7237 | 52.0 | 51.2 | 54.8 | 50.5 |
| 2021-11-19 | 0.87 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 107 | 3.26 | 0 | 0.0 | -10 | 0.31 | 3278 | 50.8 | 51.3 | 52.0 | 50.4 |
| 2021-11-12 | 0.83 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 112 | 3.44 | 0 | 0.0 | -16 | 0.49 | 3253 | 50.9 | 50.2 | 52.8 | 50.2 |
| 2021-11-05 | 0.8 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 239 | 17.53 | 0 | 0.0 | 0 | 0.0 | 1363 | 49.75 | 49.0 | 50.4 | 49.0 |
| 2021-10-29 | 0.75 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 201 | 9.41 | 0 | 0.0 | -1 | 0.05 | 2136 | 48.9 | 49.25 | 50.2 | 48.4 |
| 2021-10-22 | 0.68 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 148 | 9.92 | 0 | 0.0 | 0 | 0.0 | 1492 | 49.2 | 47.55 | 49.75 | 47.55 |
| 2021-10-15 | 0.64 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -22 | 1.73 | 0 | 0.0 | 0 | 0.0 | 1274 | 47.7 | 48.5 | 48.5 | 47.1 |
| 2021-10-08 | 0.65 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -52 | 2.5 | 0 | 0.0 | 1 | 0.05 | 2077 | 48.6 | 49.2 | 49.5 | 47.0 |
| 2021-10-01 | 0.66 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -128 | 4.97 | 0 | 0.0 | 0 | 0.0 | 2578 | 49.15 | 50.3 | 50.6 | 49.1 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 3.86 (+0.17) | 4.97 (-0.3) | 0.66 (0.0) | 846 | 17.34 | -1201 | 24.62 | 15 | 0.31 | 4878 | 95.0 | 92.9 | 95.0 | 91.6 |
| 2026-05-29 | 3.69 (-0.35) | 5.27 (-0.14) | 0.66 (-0.02) | -3298 | 21.72 | -613 | 4.04 | -68 | 0.45 | 15187 | 93.2 | 97.4 | 99.6 | 91.0 |
| 2026-04-30 | 4.04 (-0.24) | 5.41 (-0.01) | 0.68 (-0.08) | -994 | 7.53 | -182 | 1.38 | -325 | 2.46 | 13207 | 97.5 | 98.1 | 102.0 | 96.2 |
| 2026-03-31 | 4.28 (-0.41) | 5.42 (+0.3) | 0.76 (0.0) | -1728 | 10.22 | 1231 | 7.28 | -30 | 0.18 | 16902 | 96.8 | 103.0 | 104.5 | 96.6 |
| 2026-02-26 | 4.69 (-0.3) | 5.12 (-0.02) | 0.76 (0.0) | -1331 | 10.35 | -109 | 0.85 | -8 | 0.06 | 12855 | 103.0 | 101.5 | 105.5 | 96.8 |
| 2026-01-30 | 4.99 (-0.25) | 5.14 (+0.56) | 0.76 (0.0) | -418 | 1.68 | -375 | 1.51 | 26 | 0.1 | 24913 | 103.0 | 97.3 | 103.5 | 97.2 |
| 2025-12-31 | 5.24 (-6.06) | 4.58 (+4.25) | 0.76 (-0.06) | -27038 | 40.71 | 17755 | 26.73 | -267 | 0.4 | 66424 | 96.6 | 118.0 | 121.5 | 96.0 |
| 2025-11-28 | 11.3 (+0.83) | 0.33 (-0.16) | 0.82 (0.0) | 3290 | 10.01 | -632 | 1.92 | 9 | 0.03 | 32864 | 118.0 | 107.5 | 121.5 | 106.0 |
| 2025-10-31 | 10.47 (+1.54) | 0.49 (-0.64) | 0.82 (+0.04) | 6573 | 20.04 | -1400 | 4.27 | 181 | 0.55 | 32802 | 106.5 | 96.5 | 114.0 | 94.4 |
| 2025-09-30 | 8.93 (+0.6) | 1.13 (-0.05) | 0.78 (-0.01) | 2419 | 13.0 | -207 | 1.11 | -50 | 0.27 | 18604 | 96.7 | 89.5 | 98.8 | 87.3 |
| 2025-08-29 | 8.33 (+1.46) | 1.18 (-0.05) | 0.79 (-0.02) | 6309 | 25.37 | -218 | 0.88 | -84 | 0.34 | 24866 | 89.5 | 80.1 | 93.3 | 79.3 |
| 2025-07-31 | 6.87 (-0.91) | 1.23 (-1.07) | 0.81 (+0.23) | -4089 | 11.98 | -4673 | 13.7 | 939 | 2.75 | 34120 | 80.9 | 85.1 | 88.6 | 76.0 |
| 2025-06-30 | 7.78 (+0.83) | 2.3 (-1.81) | 0.58 (+0.22) | 3976 | 15.15 | -7544 | 28.75 | 919 | 3.5 | 26238 | 85.0 | 89.5 | 94.1 | 82.0 |
| 2025-05-29 | 6.95 (-0.6) | 4.11 (+0.18) | 0.36 (+0.16) | -3155 | 17.15 | 763 | 4.15 | 701 | 3.81 | 18401 | 90.5 | 82.8 | 90.5 | 81.0 |
| 2025-04-30 | 7.55 (-0.19) | 3.93 (+0.13) | 0.2 (-0.01) | -759 | 4.85 | 56 | 0.36 | -58 | 0.37 | 15654 | 82.5 | 88.2 | 92.9 | 73.2 |
| 2025-03-31 | 7.74 (-0.86) | 3.8 (+0.32) | 0.21 (+0.02) | -3180 | 16.11 | 1330 | 6.74 | 63 | 0.32 | 19743 | 88.0 | 95.1 | 102.0 | 86.9 |
| 2025-02-27 | 8.6 (-0.07) | 3.48 (-0.01) | 0.19 (0.0) | 219 | 1.13 | -27 | 0.14 | 26 | 0.13 | 19345 | 95.5 | 88.4 | 97.5 | 86.8 |
| 2025-01-22 | 8.67 (-0.34) | 3.49 (-0.79) | 0.19 (+0.08) | -784 | 2.55 | -4591 | 14.94 | 313 | 1.02 | 30733 | 88.4 | 89.1 | 93.2 | 81.1 |
| 2024-12-31 | 9.01 (+4.63) | 4.28 (-7.54) | 0.11 (+0.01) | 21617 | 21.52 | -31527 | 31.39 | 63 | 0.06 | 100430 | 89.2 | 99.3 | 119.5 | 87.6 |
| 2024-11-29 | 4.38 (-0.33) | 11.82 (-0.24) | 0.1 (+0.02) | -1343 | 8.89 | -972 | 6.43 | 66 | 0.44 | 15111 | 98.7 | 101.0 | 107.0 | 98.5 |
| 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 | |||
| 2024-10-30 | 4.71 (+0.16) | 12.06 (+0.06) | 0.08 (-0.01) | -323 | 2.0 | 419 | 2.59 | -47 | 0.29 | 16159 | 102.5 | 118.5 | 119.5 | 101.5 |
| 2024-09-30 | 4.55 (-0.37) | 12.0 (+0.82) | 0.09 (-0.01) | -2278 | 13.89 | 3401 | 20.74 | -22 | 0.13 | 16402 | 118.5 | 124.5 | 127.0 | 116.5 |
| 2024-08-30 | 4.92 (-0.42) | 11.18 (+1.17) | 0.1 (-0.14) | -1944 | 11.95 | 4870 | 29.95 | -607 | 3.73 | 16263 | 124.0 | 122.5 | 125.0 | 106.0 |
| 2024-07-31 | 5.34 (-0.56) | 10.01 (-1.0) | 0.24 (-0.59) | -2497 | 7.02 | -892 | 2.51 | -2432 | 6.84 | 35557 | 122.0 | 139.5 | 141.5 | 117.0 |
| 2024-06-28 | 5.9 (+0.5) | 11.01 (-0.01) | 0.83 (+0.04) | 2705 | 5.23 | -46 | 0.09 | 128 | 0.25 | 51684 | 139.5 | 142.0 | 156.0 | 137.5 |
| 2024-05-31 | 5.4 (-1.01) | 11.02 (+0.56) | 0.79 (-0.02) | -4375 | 10.49 | 2385 | 5.72 | -42 | 0.1 | 41717 | 142.0 | 148.5 | 158.5 | 133.0 |
| 2024-04-30 | 6.41 (+0.49) | 10.46 (+0.97) | 0.81 (+0.02) | 2221 | 5.39 | 4018 | 9.75 | 51 | 0.12 | 41231 | 148.5 | 124.5 | 152.0 | 123.0 |
| 2024-03-29 | 5.92 (-0.29) | 9.49 (+1.78) | 0.79 (+0.02) | -1351 | 2.38 | 7423 | 13.1 | 86 | 0.15 | 56660 | 124.5 | 107.5 | 132.5 | 105.0 |
| 2024-02-29 | 6.21 (-0.19) | 7.71 (+0.02) | 0.77 (-0.05) | -1323 | 7.96 | 109 | 0.66 | -203 | 1.22 | 16620 | 108.0 | 113.0 | 114.0 | 102.0 |
| 2024-01-31 | 6.4 (-0.18) | 7.69 (+1.06) | 0.82 (+0.03) | -813 | 2.79 | 4392 | 15.07 | 133 | 0.46 | 29144 | 113.0 | 104.5 | 120.0 | 101.0 |
| 2023-12-29 | 6.58 (-1.44) | 6.63 (+4.65) | 0.79 (+0.06) | -6953 | 8.3 | 19416 | 23.17 | 271 | 0.32 | 83812 | 104.0 | 82.0 | 107.0 | 81.9 |
| 2023-11-30 | 8.02 (+0.72) | 1.98 (+0.3) | 0.73 (0.0) | 3596 | 12.88 | 1262 | 4.52 | -10 | 0.04 | 27910 | 81.2 | 70.6 | 81.9 | 70.6 |
| 2023-10-31 | 7.3 (-0.12) | 1.68 (+0.1) | 0.73 (0.0) | 25 | 0.19 | 460 | 3.56 | -5 | 0.04 | 12909 | 70.5 | 71.0 | 71.4 | 68.6 |
| 2023-09-28 | 7.42 (+0.62) | 1.58 (+0.09) | 0.73 (-0.08) | 2138 | 6.3 | 366 | 1.08 | -320 | 0.94 | 33939 | 71.0 | 68.3 | 73.3 | 67.5 |
| 2023-08-31 | 6.8 (+2.56) | 1.49 (+0.22) | 0.81 (+0.02) | 9900 | 18.94 | 911 | 1.74 | 64 | 0.12 | 52277 | 68.3 | 60.6 | 70.8 | 60.4 |
| 2023-07-31 | 4.24 (-13.21) | 1.27 (-0.12) | 0.79 (+0.19) | -55201 | 55.91 | -386 | 0.39 | 787 | 0.8 | 98740 | 60.6 | 67.0 | 67.6 | 55.9 |
| 2023-06-30 | 17.45 (-0.35) | 1.39 (+1.38) | 0.6 (+0.49) | -1147 | 2.17 | 5748 | 10.86 | 2055 | 3.88 | 52906 | 67.0 | 62.3 | 69.3 | 61.7 |
| 2023-05-31 | 17.8 (+0.62) | 0.01 (+0.01) | 0.11 (+0.07) | 2425 | 12.79 | 51 | 0.27 | 288 | 1.52 | 18964 | 62.0 | 59.5 | 62.0 | 58.8 |
| 2023-04-28 | 17.18 (+0.27) | 0.0 (0.0) | 0.04 (-0.11) | 1126 | 5.58 | 0 | 0.0 | -468 | 2.32 | 20196 | 59.0 | 56.0 | 60.7 | 55.6 |
| 2023-03-31 | 16.91 (+0.39) | 0.0 (0.0) | 0.15 (+0.14) | 1589 | 5.28 | 0 | 0.0 | 586 | 1.95 | 30080 | 55.8 | 52.8 | 57.8 | 52.0 |
| 2023-02-24 | 16.52 (+0.17) | 0.0 (0.0) | 0.01 (-0.01) | 733 | 14.47 | 0 | 0.0 | -32 | 0.63 | 5066 | 52.6 | 53.2 | 54.0 | 52.0 |
| 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 | |||
| 2023-01-31 | 16.35 (+2.45) | 0.0 (0.0) | 0.02 (0.0) | 10234 | 81.7 | 0 | 0.0 | 12 | 0.1 | 12526 | 53.2 | 51.7 | 53.5 | 51.1 |
| 2022-12-30 | 13.9 (+9.05) | 0.0 (-0.01) | 0.02 (0.0) | 37935 | 86.48 | -53 | 0.12 | -15 | 0.03 | 43867 | 51.6 | 52.7 | 54.1 | 51.0 |
| 2022-11-30 | 4.85 (-0.17) | 0.01 (0.0) | 0.02 (-0.03) | -754 | 0.91 | 3 | 0.0 | -143 | 0.17 | 82841 | 52.6 | 48.0 | 53.0 | 47.7 |
| 2022-10-31 | 5.02 (-0.18) | 0.01 (+0.01) | 0.05 (0.0) | -808 | 24.08 | 50 | 1.49 | 5 | 0.15 | 3355 | 48.2 | 52.5 | 53.4 | 46.6 |
| 2022-09-30 | 5.2 (+0.33) | 0.0 (0.0) | 0.05 (-0.04) | 619 | 11.7 | 1 | 0.02 | -138 | 2.61 | 5291 | 53.3 | 61.1 | 62.0 | 53.2 |
| 2022-08-31 | 4.87 (+0.53) | 0.0 (0.0) | 0.09 (+0.04) | 2456 | 29.74 | 0 | 0.0 | 169 | 2.05 | 8257 | 61.5 | 62.8 | 65.6 | 60.3 |
| 2022-07-29 | 4.34 (+1.0) | 0.0 (0.0) | 0.05 (+0.02) | 4217 | 42.17 | 0 | 0.0 | 54 | 0.54 | 9999 | 63.2 | 60.0 | 63.8 | 58.5 |
| 2022-06-30 | 3.34 (+0.83) | 0.0 (0.0) | 0.03 (+0.02) | 3888 | 37.72 | 0 | 0.0 | 85 | 0.82 | 10307 | 60.3 | 61.0 | 61.4 | 58.5 |
| 2022-05-31 | 2.51 (+0.31) | 0.0 (0.0) | 0.01 (+0.01) | 2311 | 11.94 | 0 | 0.0 | 33 | 0.17 | 19359 | 60.8 | 58.8 | 63.0 | 57.8 |
| 2022-04-29 | 2.2 (+0.29) | 0.0 (0.0) | 0.0 (0.0) | 1273 | 5.28 | 0 | 0.0 | -7 | 0.03 | 24088 | 58.9 | 61.2 | 64.9 | 57.7 |
| 2022-03-31 | 1.91 (-0.18) | 0.0 (0.0) | 0.0 (-0.02) | -1066 | 1.5 | 0 | 0.0 | -111 | 0.16 | 71093 | 61.7 | 59.0 | 65.0 | 55.4 |
| 2022-02-25 | 2.09 (+0.96) | 0.0 (0.0) | 0.02 (0.0) | 3761 | 12.45 | 0 | 0.0 | -20 | 0.07 | 30207 | 57.8 | 51.9 | 61.5 | 51.9 |
| 2022-01-26 | 1.13 (+0.06) | 0.0 (0.0) | 0.02 (+0.02) | 247 | 1.81 | 0 | 0.0 | 27 | 0.2 | 13634 | 51.8 | 55.3 | 57.0 | 50.9 |
| 2021-12-30 | 1.07 (+0.16) | 0.0 (0.0) | 0.0 (0.0) | 627 | 3.23 | 0 | 0.0 | -4 | 0.02 | 19416 | 55.0 | 52.3 | 56.5 | 51.8 |
| 2021-11-30 | 0.91 (+0.16) | 0.0 (0.0) | 0.0 (0.0) | 617 | 3.79 | 0 | 0.0 | -34 | 0.21 | 16289 | 52.3 | 49.0 | 54.8 | 49.0 |
| 2021-10-29 | 0.75 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 92 | 1.19 | 0 | 0.0 | 0 | 0.0 | 7738 | 48.9 | 50.0 | 50.2 | 47.0 |
| 2021-09-30 | 0.7 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 157 | 1.54 | 0 | 0.0 | 0 | 0.0 | 10206 | 50.2 | 51.9 | 52.5 | 49.9 |
| 2021-08-31 | 0.66 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -96 | 0.61 | 0 | 0.0 | 0 | 0.0 | 15769 | 52.0 | 55.4 | 56.5 | 50.0 |
| 2021-07-30 | 0.69 (+0.13) | 0.0 (0.0) | 0.0 (0.0) | 518 | 1.07 | 0 | 0.0 | 0 | 0.0 | 48231 | 55.3 | 71.0 | 71.0 | 53.5 |
| 2021-06-30 | 0.56 () | 0.0 () | 0.0 () | -584 | 1.66 | 0 | 0.0 | 0 | 0.0 | 35175 | 69.7 | 71.0 | 73.8 | 67.0 |