- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 7.71 (-0.23) | 0.16 (0.0) | 4.96 (-0.02) | -1110 | 15.24 | 0 | 0.0 | -73 | 1.0 | 7284 | 65.6 | 67.4 | 67.5 | 65.2 |
| 2026-07-08 | 7.94 (-0.46) | 0.16 (+0.01) | 4.98 (-0.02) | -1498 | 12.52 | 20 | 0.17 | -93 | 0.78 | 11967 | 67.0 | 66.2 | 67.2 | 64.6 |
| 2026-07-07 | 8.4 (+0.37) | 0.15 (0.0) | 5.0 (-0.08) | 1682 | 11.7 | 0 | 0.0 | -435 | 3.03 | 14371 | 65.7 | 68.6 | 69.9 | 65.6 |
| 2026-07-06 | 8.03 (-0.78) | 0.15 (0.0) | 5.08 (-0.08) | -5339 | 26.5 | 0 | 0.0 | -414 | 2.05 | 20148 | 68.3 | 71.5 | 72.2 | 68.0 |
| 2026-07-03 | 8.81 (-1.01) | 0.15 (0.0) | 5.16 (-0.05) | -1403 | 10.77 | 0 | 0.0 | -246 | 1.89 | 13028 | 70.6 | 70.2 | 71.7 | 69.2 |
| 2026-07-02 | 9.82 (-1.82) | 0.15 (0.0) | 5.21 (-0.08) | -10034 | 33.89 | 0 | 0.0 | -401 | 1.35 | 29609 | 71.1 | 72.5 | 72.9 | 70.0 |
| 2026-07-01 | 11.64 (+3.72) | 0.15 (0.0) | 5.29 (+0.23) | 19230 | 23.21 | 0 | 0.0 | 1170 | 1.41 | 82848 | 73.5 | 71.2 | 75.9 | 71.2 |
| 2026-06-30 | 7.92 (-0.7) | 0.15 (0.0) | 5.06 (+0.01) | -5028 | 21.6 | 30 | 0.13 | 35 | 0.15 | 23281 | 69.0 | 70.1 | 71.0 | 68.2 |
| 2026-06-29 | 8.62 (-0.25) | 0.15 (+0.01) | 5.05 (0.0) | -551 | 3.03 | 25 | 0.14 | 17 | 0.09 | 18166 | 68.7 | 67.0 | 70.0 | 66.3 |
| 2026-06-26 | 8.87 (-1.04) | 0.14 (+0.01) | 5.05 (-0.19) | -6119 | 9.47 | 30 | 0.05 | -974 | 1.51 | 64633 | 68.6 | 74.0 | 74.2 | 68.5 |
| 2026-06-25 | 9.91 (+0.33) | 0.13 (0.0) | 5.24 (+0.11) | 1839 | 2.47 | 0 | 0.0 | 547 | 0.74 | 74310 | 76.1 | 72.0 | 76.1 | 70.9 |
| 2026-06-24 | 9.58 (+0.19) | 0.13 (0.0) | 5.13 (+0.11) | 1625 | 4.65 | 20 | 0.06 | 555 | 1.59 | 34979 | 69.2 | 65.5 | 72.0 | 65.2 |
| 2026-06-23 | 9.39 (+0.34) | 0.13 (+0.01) | 5.02 (-0.01) | 1057 | 2.28 | 50 | 0.11 | -20 | 0.04 | 46403 | 65.9 | 70.8 | 72.1 | 65.5 |
| 2026-06-22 | 9.05 (+0.31) | 0.12 (0.0) | 5.03 (+0.08) | 2455 | 16.47 | 0 | 0.0 | 384 | 2.58 | 14903 | 69.1 | 68.2 | 69.1 | 67.6 |
| 2026-06-18 | 8.74 (+0.4) | 0.12 (0.0) | 4.95 (0.0) | 2541 | 28.13 | 0 | 0.0 | 38 | 0.42 | 9034 | 62.9 | 59.5 | 63.4 | 59.3 |
| 2026-06-17 | 8.34 (-0.33) | 0.12 (0.0) | 4.95 (-0.01) | -752 | 24.45 | 0 | 0.0 | -82 | 2.67 | 3076 | 59.0 | 58.3 | 59.5 | 58.2 |
| 2026-06-16 | 8.67 (-0.06) | 0.12 (0.0) | 4.96 (-0.04) | -308 | 5.57 | 0 | 0.0 | -175 | 3.17 | 5529 | 59.0 | 61.9 | 61.9 | 59.0 |
| 2026-06-15 | 8.73 (+0.13) | 0.12 (0.0) | 5.0 (+0.08) | 1079 | 14.53 | 0 | 0.0 | 378 | 5.09 | 7424 | 61.3 | 60.0 | 61.8 | 59.6 |
| 2026-06-12 | 8.6 (+0.21) | 0.12 (0.0) | 4.92 (+0.01) | 989 | 11.47 | 0 | 0.0 | 91 | 1.06 | 8624 | 58.5 | 58.0 | 60.6 | 58.0 |
| 2026-06-11 | 8.39 (+0.01) | 0.12 (0.0) | 4.91 (-0.01) | -424 | 5.87 | 10 | 0.14 | -42 | 0.58 | 7225 | 56.4 | 54.5 | 56.5 | 53.6 |
| 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 | |||
| 2026-06-10 | 8.38 (-0.03) | 0.12 (0.0) | 4.92 (-0.03) | -357 | 5.07 | 0 | 0.0 | -173 | 2.46 | 7035 | 55.1 | 57.5 | 59.3 | 55.0 |
| 2026-06-09 | 8.41 (-0.08) | 0.12 (0.0) | 4.95 (-0.01) | -929 | 12.41 | 20 | 0.27 | -102 | 1.36 | 7483 | 58.3 | 57.5 | 58.7 | 56.3 |
| 2026-06-08 | 8.49 (+0.04) | 0.12 (0.0) | 4.96 (-0.06) | -505 | 5.83 | 0 | 0.0 | -250 | 2.88 | 8666 | 57.1 | 56.3 | 57.6 | 56.3 |
| 2026-06-05 | 8.45 (+0.15) | 0.12 (0.0) | 5.02 (-0.01) | 555 | 5.81 | 0 | 0.0 | -61 | 0.64 | 9558 | 62.5 | 62.6 | 64.0 | 61.3 |
| 2026-06-04 | 8.3 (-0.11) | 0.12 (0.0) | 5.03 (-0.03) | -606 | 7.26 | 0 | 0.0 | -149 | 1.79 | 8346 | 63.1 | 64.5 | 65.0 | 63.0 |
| 2026-06-03 | 8.41 (-0.13) | 0.12 (0.0) | 5.06 (-0.03) | -989 | 8.51 | 0 | 0.0 | -177 | 1.52 | 11617 | 65.4 | 67.5 | 68.3 | 65.4 |
| 2026-06-02 | 8.54 (+0.12) | 0.12 (0.0) | 5.09 (-0.02) | -133 | 0.73 | 0 | 0.0 | -106 | 0.58 | 18158 | 66.8 | 68.2 | 69.8 | 64.1 |
| 2026-06-01 | 8.42 (-0.25) | 0.12 (0.0) | 5.11 (-0.04) | -1081 | 6.67 | 0 | 0.0 | -184 | 1.14 | 16195 | 67.1 | 67.9 | 68.8 | 66.5 |
| 2026-05-29 | 8.67 (-0.16) | 0.12 (+0.01) | 5.15 (+0.08) | -1324 | 7.96 | 8 | 0.05 | 387 | 2.33 | 16639 | 66.9 | 66.1 | 67.5 | 63.6 |
| 2026-05-28 | 8.83 (+0.11) | 0.11 (0.0) | 5.07 (-0.03) | 691 | 3.78 | 0 | 0.0 | -134 | 0.73 | 18295 | 64.7 | 67.3 | 68.0 | 64.5 |
| 2026-05-27 | 8.72 (-0.3) | 0.11 (0.0) | 5.1 (-0.06) | -1833 | 6.76 | 0 | 0.0 | -319 | 1.18 | 27101 | 66.8 | 69.0 | 71.8 | 66.3 |
| 2026-05-26 | 9.02 (-0.17) | 0.11 (0.0) | 5.16 (-0.08) | -1226 | 4.94 | 0 | 0.0 | -391 | 1.57 | 24830 | 67.6 | 69.2 | 69.2 | 66.1 |
| 2026-05-25 | 9.19 (-1.35) | 0.11 (0.0) | 5.24 (+0.09) | -6957 | 15.58 | 0 | 0.0 | 466 | 1.04 | 44653 | 69.2 | 68.9 | 72.0 | 66.4 |
| 2026-05-22 | 10.54 (+0.59) | 0.11 (0.0) | 5.15 (+0.12) | 4140 | 9.05 | 4 | 0.01 | 597 | 1.31 | 45743 | 66.7 | 65.2 | 68.7 | 64.0 |
| 2026-05-21 | 9.95 (+1.03) | 0.11 (0.0) | 5.03 (+0.05) | 5436 | 28.01 | 5 | 0.03 | 258 | 1.33 | 19409 | 62.8 | 61.3 | 63.6 | 61.3 |
| 2026-05-20 | 8.92 (-0.18) | 0.11 (-0.01) | 4.98 (-0.04) | -1353 | 9.84 | -20 | 0.15 | -190 | 1.38 | 13754 | 60.1 | 60.8 | 62.1 | 59.4 |
| 2026-05-19 | 9.1 (+0.35) | 0.12 (0.0) | 5.02 (+0.08) | 2082 | 9.23 | -30 | 0.13 | 404 | 1.79 | 22568 | 60.5 | 60.8 | 64.7 | 60.3 |
| 2026-05-18 | 8.75 (-0.05) | 0.12 (0.0) | 4.94 (+0.01) | 1038 | 9.4 | 0 | 0.0 | 50 | 0.45 | 11037 | 61.4 | 59.7 | 61.5 | 57.5 |
| 2026-05-15 | 8.8 (-0.3) | 0.12 (0.0) | 4.93 (-0.08) | -1725 | 5.77 | 0 | 0.0 | -440 | 1.47 | 29878 | 60.5 | 63.1 | 64.3 | 59.7 |
| 2026-05-14 | 9.1 (+1.33) | 0.12 (0.0) | 5.01 (+0.08) | 7091 | 19.1 | 0 | 0.0 | 411 | 1.11 | 37135 | 63.0 | 60.5 | 64.5 | 58.9 |
| 2026-05-13 | 7.77 (-0.2) | 0.12 (0.0) | 4.93 (-0.09) | -250 | 1.38 | 26 | 0.14 | -443 | 2.45 | 18113 | 59.9 | 61.6 | 62.6 | 59.0 |
| 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 | |||
| 2026-05-12 | 7.97 (-0.49) | 0.12 (+0.01) | 5.02 (+0.05) | -36 | 0.08 | 20 | 0.05 | 268 | 0.63 | 42472 | 63.2 | 61.0 | 66.5 | 58.7 |
| 2026-05-11 | 8.46 (+0.36) | 0.11 (0.0) | 4.97 (+0.03) | 1722 | 6.68 | 35 | 0.14 | 122 | 0.47 | 25769 | 61.0 | 60.6 | 62.5 | 57.8 |
| 2026-05-08 | 8.1 (+1.63) | 0.11 (0.0) | 4.94 (+0.05) | 8514 | 24.66 | 0 | 0.0 | 263 | 0.76 | 34532 | 59.4 | 58.0 | 62.2 | 57.1 |
| 2026-05-07 | 6.47 (-0.26) | 0.11 (0.0) | 4.89 (-0.02) | -1473 | 5.43 | 0 | 0.0 | -99 | 0.36 | 27127 | 57.9 | 58.7 | 60.9 | 57.7 |
| 2026-05-06 | 6.73 (-0.08) | 0.11 (+0.01) | 4.91 (+0.03) | 774 | 3.23 | 35 | 0.15 | 179 | 0.75 | 23956 | 57.2 | 57.5 | 59.4 | 56.1 |
| 2026-05-05 | 6.81 (+0.16) | 0.1 (0.0) | 4.88 (+0.05) | 1173 | 10.51 | 10 | 0.09 | 217 | 1.94 | 11158 | 55.8 | 54.8 | 57.0 | 54.4 |
| 2026-05-04 | 6.65 (+0.48) | 0.1 (0.0) | 4.83 (+0.03) | 2246 | 21.02 | 0 | 0.0 | 150 | 1.4 | 10684 | 54.4 | 53.0 | 55.6 | 53.0 |
| 2026-04-30 | 6.17 (+0.04) | 0.1 (0.0) | 4.8 (-0.01) | 223 | 2.14 | 0 | 0.0 | -57 | 0.55 | 10426 | 52.0 | 53.9 | 54.9 | 52.0 |
| 2026-04-29 | 6.13 (-0.4) | 0.1 (0.0) | 4.81 (-0.03) | -109 | 1.99 | 0 | 0.0 | -138 | 2.52 | 5478 | 51.3 | 52.8 | 53.1 | 51.2 |
| 2026-04-28 | 6.53 (-0.06) | 0.1 (0.0) | 4.84 (+0.01) | -207 | 2.9 | 0 | 0.0 | 72 | 1.01 | 7135 | 53.1 | 52.6 | 55.0 | 51.8 |
| 2026-04-27 | 6.59 (0.0) | 0.1 (0.0) | 4.83 (-0.04) | 51 | 0.65 | 0 | 0.0 | -206 | 2.64 | 7813 | 53.0 | 55.3 | 56.3 | 53.0 |
| 2026-04-24 | 6.59 (-0.41) | 0.1 (0.0) | 4.87 (-0.01) | -1767 | 11.96 | 0 | 0.0 | -30 | 0.2 | 14775 | 55.0 | 54.1 | 56.6 | 54.1 |
| 2026-04-23 | 7.0 (-0.69) | 0.1 (+0.01) | 4.88 (-0.08) | -3285 | 12.14 | 20 | 0.07 | -431 | 1.59 | 27049 | 54.1 | 59.4 | 59.4 | 53.8 |
| 2026-04-22 | 7.69 (+0.45) | 0.09 (0.0) | 4.96 (+0.08) | 2373 | 7.14 | 0 | 0.0 | 376 | 1.13 | 33233 | 59.7 | 57.4 | 60.8 | 56.5 |
| 2026-04-21 | 7.24 (+0.89) | 0.09 (-0.01) | 4.88 (+0.01) | 4258 | 21.12 | -12 | 0.06 | 73 | 0.36 | 20159 | 57.2 | 56.3 | 58.5 | 56.0 |
| 2026-04-20 | 6.35 (+0.63) | 0.1 (0.0) | 4.87 (+0.04) | 2880 | 10.69 | -20 | 0.07 | 221 | 0.82 | 26947 | 55.6 | 56.0 | 59.3 | 55.4 |
| 2026-04-17 | 5.72 (+0.19) | 0.1 (0.0) | 4.83 (0.0) | -110 | 0.28 | 0 | 0.0 | 13 | 0.03 | 39440 | 54.4 | 52.3 | 57.2 | 51.6 |
| 2026-04-16 | 5.53 (-0.23) | 0.1 (0.0) | 4.83 (+0.12) | -1786 | 7.97 | -8 | 0.04 | 566 | 2.53 | 22414 | 53.3 | 49.0 | 53.3 | 49.0 |
| 2026-04-15 | 5.76 (+0.09) | 0.1 (0.0) | 4.71 (+0.01) | 328 | 7.88 | -15 | 0.36 | 39 | 0.94 | 4161 | 48.5 | 48.5 | 48.95 | 48.05 |
| 2026-04-14 | 5.67 (+0.28) | 0.1 (0.0) | 4.7 (+0.01) | 1679 | 39.83 | -5 | 0.12 | 93 | 2.21 | 4215 | 48.15 | 47.15 | 48.4 | 46.9 |
| 2026-04-13 | 5.39 (-0.04) | 0.1 (-0.01) | 4.69 (0.0) | -432 | 16.18 | -10 | 0.37 | -7 | 0.26 | 2670 | 46.75 | 47.2 | 47.2 | 46.5 |
| 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 | |||
| 2026-04-10 | 5.43 (+0.07) | 0.11 (0.0) | 4.69 (0.0) | 315 | 12.13 | -19 | 0.73 | 5 | 0.19 | 2596 | 47.2 | 47.05 | 48.1 | 47.05 |
| 2026-04-09 | 5.36 (-0.14) | 0.11 (0.0) | 4.69 (-0.01) | -816 | 26.05 | 0 | 0.0 | -86 | 2.75 | 3132 | 47.15 | 48.5 | 48.5 | 47.0 |
| 2026-04-08 | 5.5 (+0.09) | 0.11 (-0.01) | 4.7 (0.0) | 523 | 17.72 | -50 | 1.69 | 34 | 1.15 | 2952 | 48.45 | 48.05 | 48.75 | 48.05 |
| 2026-04-07 | 5.41 (+0.14) | 0.12 (0.0) | 4.7 (+0.01) | 251 | 5.49 | 0 | 0.0 | 23 | 0.5 | 4574 | 47.35 | 47.25 | 49.0 | 46.7 |
| 2026-04-02 | 5.27 (-0.07) | 0.12 (0.0) | 4.69 (-0.01) | -289 | 11.63 | 0 | 0.0 | -45 | 1.81 | 2486 | 46.3 | 48.2 | 48.55 | 46.3 |
| 2026-04-01 | 5.34 (+0.1) | 0.12 (0.0) | 4.7 (0.0) | 538 | 28.69 | 1 | 0.05 | 37 | 1.97 | 1875 | 47.65 | 48.0 | 48.3 | 47.35 |
| 2026-03-31 | 5.24 (-0.17) | 0.12 (0.0) | 4.7 (0.0) | -983 | 27.67 | 0 | 0.0 | -12 | 0.34 | 3553 | 46.3 | 48.15 | 48.5 | 46.2 |
| 2026-03-30 | 5.41 (-0.01) | 0.12 (0.0) | 4.7 (0.0) | -65 | 2.69 | 0 | 0.0 | -23 | 0.95 | 2412 | 48.6 | 47.9 | 48.85 | 47.75 |
| 2026-03-27 | 5.42 (-0.06) | 0.12 (0.0) | 4.7 (0.0) | 90 | 3.49 | 0 | 0.0 | -4 | 0.16 | 2578 | 48.9 | 48.1 | 49.2 | 47.9 |
| 2026-03-26 | 5.48 (-0.02) | 0.12 (0.0) | 4.7 (0.0) | -132 | 4.84 | 0 | 0.0 | 18 | 0.66 | 2725 | 48.65 | 50.5 | 51.5 | 48.65 |
| 2026-03-25 | 5.5 (+0.1) | 0.12 (0.0) | 4.7 (0.0) | 520 | 27.35 | 0 | 0.0 | 12 | 0.63 | 1901 | 50.0 | 50.3 | 50.5 | 49.8 |
| 2026-03-24 | 5.4 (-0.04) | 0.12 (-0.01) | 4.7 (0.0) | 44 | 2.02 | -51 | 2.34 | 0 | 0.0 | 2180 | 48.9 | 50.4 | 51.1 | 48.7 |
| 2026-03-23 | 5.44 (+0.05) | 0.13 (0.0) | 4.7 (-0.01) | 49 | 1.85 | 0 | 0.0 | -53 | 2.0 | 2648 | 49.1 | 49.15 | 50.2 | 48.4 |
| 2026-03-20 | 5.39 (+0.03) | 0.13 (0.0) | 4.71 (0.0) | 481 | 11.45 | -1 | 0.02 | 6 | 0.14 | 4202 | 50.6 | 51.1 | 52.7 | 50.4 |
| 2026-03-19 | 5.36 (-0.1) | 0.13 (0.0) | 4.71 (-0.01) | -155 | 4.46 | -8 | 0.23 | -49 | 1.41 | 3472 | 51.0 | 52.4 | 52.8 | 50.7 |
| 2026-03-18 | 5.46 (+0.02) | 0.13 (0.0) | 4.72 (+0.02) | 464 | 8.22 | -10 | 0.18 | 104 | 1.84 | 5644 | 52.8 | 51.3 | 53.6 | 51.3 |
| 2026-03-17 | 5.44 (+0.22) | 0.13 (-0.01) | 4.7 (+0.01) | 1068 | 34.86 | -16 | 0.52 | 6 | 0.2 | 3064 | 51.1 | 51.4 | 52.1 | 51.0 |
| 2026-03-16 | 5.22 (+0.01) | 0.14 (0.0) | 4.69 (0.0) | -441 | 18.04 | 0 | 0.0 | 17 | 0.7 | 2445 | 50.7 | 51.1 | 51.2 | 50.1 |
| 2026-03-13 | 5.21 (-0.11) | 0.14 (0.0) | 4.69 (0.0) | -112 | 5.5 | -10 | 0.49 | -3 | 0.15 | 2035 | 50.6 | 50.5 | 51.4 | 50.0 |
| 2026-03-12 | 5.32 (+0.01) | 0.14 (0.0) | 4.69 (-0.01) | 320 | 11.93 | 0 | 0.0 | -24 | 0.89 | 2682 | 51.0 | 51.5 | 51.7 | 50.5 |
| 2026-03-11 | 5.31 (+0.17) | 0.14 (0.0) | 4.7 (+0.01) | 1017 | 32.5 | 0 | 0.0 | 22 | 0.7 | 3129 | 51.5 | 50.7 | 51.8 | 50.4 |
| 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 | |||
| 2026-03-10 | 5.14 (+0.14) | 0.14 (0.0) | 4.69 (0.0) | 1027 | 26.84 | 0 | 0.0 | 19 | 0.5 | 3827 | 49.7 | 49.5 | 49.7 | 48.55 |
| 2026-03-09 | 5.0 (-0.17) | 0.14 (0.0) | 4.69 (-0.02) | -594 | 15.23 | 0 | 0.0 | -139 | 3.56 | 3900 | 47.0 | 45.75 | 47.4 | 45.65 |
| 2026-03-06 | 5.17 (+0.04) | 0.14 (0.0) | 4.71 (0.0) | 201 | 10.73 | 0 | 0.0 | -7 | 0.37 | 1873 | 50.7 | 49.8 | 50.7 | 49.45 |
| 2026-03-05 | 5.13 (+0.11) | 0.14 (0.0) | 4.71 (-0.01) | 1056 | 31.0 | 0 | 0.0 | -49 | 1.44 | 3407 | 50.3 | 50.0 | 50.8 | 49.35 |
| 2026-03-04 | 5.02 (-0.33) | 0.14 (0.0) | 4.72 (-0.04) | -996 | 17.22 | 0 | 0.0 | -196 | 3.39 | 5783 | 48.4 | 51.2 | 51.2 | 48.35 |
| 2026-03-03 | 5.35 (0.0) | 0.14 (0.0) | 4.76 (-0.02) | 796 | 15.37 | 0 | 0.0 | -87 | 1.68 | 5180 | 51.9 | 54.0 | 54.6 | 51.8 |
| 2026-03-02 | 5.35 (+0.01) | 0.14 (0.0) | 4.78 (-0.03) | 973 | 23.22 | 7 | 0.17 | -129 | 3.08 | 4190 | 53.8 | 53.5 | 54.4 | 52.5 |
| 2026-02-26 | 5.34 (+0.22) | 0.14 (+0.01) | 4.81 (+0.01) | 1441 | 26.87 | 20 | 0.37 | 49 | 0.91 | 5362 | 54.8 | 54.8 | 55.7 | 54.2 |
| 2026-02-25 | 5.12 (+0.07) | 0.13 (0.0) | 4.8 (-0.05) | 393 | 4.95 | -1 | 0.01 | -285 | 3.59 | 7943 | 54.6 | 56.1 | 56.6 | 54.3 |
| 2026-02-24 | 5.05 (-0.05) | 0.13 (0.0) | 4.85 (+0.01) | -5 | 0.04 | 0 | 0.0 | 76 | 0.67 | 11270 | 55.9 | 54.5 | 57.0 | 54.4 |
| 2026-02-23 | 5.1 (-0.03) | 0.13 (0.0) | 4.84 (+0.1) | 74 | 0.74 | 0 | 0.0 | 538 | 5.36 | 10034 | 54.9 | 55.9 | 56.5 | 53.8 |
| 2026-02-11 | 5.13 (-0.24) | 0.13 (0.0) | 4.74 (0.0) | -1312 | 6.34 | 0 | 0.0 | -56 | 0.27 | 20694 | 55.0 | 54.4 | 55.9 | 53.0 |
| 2026-02-10 | 5.37 (+0.56) | 0.13 (0.0) | 4.74 (+0.04) | 2911 | 15.7 | 0 | 0.0 | 201 | 1.08 | 18547 | 54.4 | 52.5 | 54.4 | 52.4 |
| 2026-02-09 | 4.81 (+0.03) | 0.13 (0.0) | 4.7 (0.0) | 138 | 4.88 | 0 | 0.0 | 26 | 0.92 | 2828 | 49.5 | 50.2 | 50.8 | 49.45 |
| 2026-02-06 | 4.78 (-0.04) | 0.13 (0.0) | 4.7 (-0.01) | -18 | 0.49 | 20 | 0.54 | -34 | 0.93 | 3673 | 49.15 | 50.0 | 50.3 | 48.15 |
| 2026-02-05 | 4.82 (-0.06) | 0.13 (0.0) | 4.71 (-0.02) | -333 | 9.91 | 0 | 0.0 | -86 | 2.56 | 3360 | 50.1 | 50.8 | 51.3 | 49.9 |
| 2026-02-04 | 4.88 (-0.06) | 0.13 (0.0) | 4.73 (+0.02) | -111 | 3.03 | 0 | 0.0 | 20 | 0.55 | 3659 | 51.1 | 50.0 | 51.1 | 49.7 |
| 2026-02-03 | 4.94 (-0.31) | 0.13 (0.0) | 4.71 (-0.01) | -888 | 16.48 | 0 | 0.0 | -17 | 0.32 | 5388 | 50.5 | 51.4 | 51.9 | 50.2 |
| 2026-02-02 | 5.25 (+0.08) | 0.13 (+0.01) | 4.72 (-0.03) | 484 | 7.63 | 30 | 0.47 | -137 | 2.16 | 6345 | 50.7 | 51.9 | 52.3 | 50.0 |
| 2026-01-30 | 5.17 (-0.01) | 0.12 (0.0) | 4.75 (-0.05) | 90 | 0.91 | 40 | 0.4 | -260 | 2.62 | 9913 | 52.9 | 55.5 | 55.5 | 52.1 |
| 2026-01-29 | 5.18 (+0.14) | 0.12 (+0.01) | 4.8 (-0.07) | 534 | 2.83 | 40 | 0.21 | -359 | 1.91 | 18842 | 55.3 | 56.5 | 57.4 | 54.0 |
| 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 | |||
| 2026-01-28 | 5.04 (-0.01) | 0.11 (+0.02) | 4.87 (-0.09) | -322 | 0.44 | 80 | 0.11 | -489 | 0.66 | 73537 | 58.2 | 62.0 | 63.5 | 57.3 |
| 2026-01-27 | 5.05 (+0.48) | 0.09 (0.0) | 4.96 (+0.13) | 2298 | 5.57 | 0 | 0.0 | 717 | 1.74 | 41256 | 60.5 | 57.0 | 60.5 | 56.2 |
| 2026-01-26 | 4.57 (-0.11) | 0.09 (0.0) | 4.83 (+0.04) | -574 | 5.66 | 0 | 0.0 | 159 | 1.57 | 10134 | 55.0 | 53.7 | 55.8 | 53.3 |
| 2026-01-23 | 4.68 (-0.01) | 0.09 (0.0) | 4.79 (-0.06) | -114 | 1.09 | 0 | 0.0 | -280 | 2.68 | 10464 | 53.5 | 55.1 | 55.8 | 53.5 |
| 2026-01-22 | 4.69 (-0.31) | 0.09 (0.0) | 4.85 (-0.38) | -2448 | 4.44 | 0 | 0.0 | -1959 | 3.55 | 55115 | 55.1 | 59.3 | 60.4 | 53.9 |
| 2026-01-21 | 5.0 (-0.05) | 0.09 (0.0) | 5.23 (+0.42) | -350 | 1.17 | 0 | 0.0 | 2158 | 7.2 | 29990 | 56.9 | 52.6 | 56.9 | 51.0 |
| 2026-01-20 | 5.05 (-0.21) | 0.09 (0.0) | 4.81 (+0.02) | -657 | 5.87 | 40 | 0.36 | 76 | 0.68 | 11183 | 51.8 | 51.4 | 53.0 | 50.5 |
| 2026-01-19 | 5.26 (+0.02) | 0.09 (+0.02) | 4.79 (+0.06) | 401 | 3.19 | 60 | 0.48 | 380 | 3.02 | 12573 | 52.0 | 50.8 | 52.6 | 49.75 |
| 2026-01-16 | 5.24 (+0.26) | 0.07 (0.0) | 4.73 (+0.02) | 1959 | 36.58 | 0 | 0.0 | 50 | 0.93 | 5355 | 49.5 | 48.95 | 49.8 | 48.75 |
| 2026-01-15 | 4.98 (-0.02) | 0.07 (0.0) | 4.71 (0.0) | -261 | 8.99 | 0 | 0.0 | -16 | 0.55 | 2902 | 48.8 | 49.45 | 49.5 | 48.6 |
| 2026-01-14 | 5.0 (+0.21) | 0.07 (0.0) | 4.71 (0.0) | 1351 | 33.36 | 5 | 0.12 | 10 | 0.25 | 4050 | 49.45 | 49.15 | 49.85 | 48.85 |
| 2026-01-13 | 4.79 (+0.04) | 0.07 (0.0) | 4.71 (0.0) | 1180 | 24.53 | 0 | 0.0 | -11 | 0.23 | 4810 | 49.05 | 50.0 | 50.0 | 48.6 |
| 2026-01-12 | 4.75 (-0.02) | 0.07 (0.0) | 4.71 (-0.01) | -145 | 3.35 | 0 | 0.0 | -28 | 0.65 | 4333 | 49.1 | 49.7 | 49.7 | 48.85 |
| 2026-01-09 | 4.77 (+0.08) | 0.07 (0.0) | 4.72 (0.0) | 230 | 3.59 | 0 | 0.0 | -29 | 0.45 | 6401 | 48.8 | 49.0 | 49.75 | 47.95 |
| 2026-01-08 | 4.69 (-0.3) | 0.07 (0.0) | 4.72 (+0.02) | -1785 | 15.29 | 10 | 0.09 | 106 | 0.91 | 11672 | 48.2 | 49.0 | 51.4 | 47.95 |
| 2026-01-07 | 4.99 (-0.07) | 0.07 (0.0) | 4.7 (+0.02) | -849 | 9.02 | 20 | 0.21 | 139 | 1.48 | 9415 | 48.4 | 46.75 | 49.3 | 46.75 |
| 2026-01-06 | 5.06 (+0.09) | 0.07 (0.0) | 4.68 (0.0) | 820 | 32.68 | 0 | 0.0 | 3 | 0.12 | 2509 | 46.5 | 46.3 | 46.9 | 46.15 |
| 2026-01-05 | 4.97 (+0.02) | 0.07 (0.0) | 4.68 (+0.01) | 302 | 10.03 | 0 | 0.0 | 12 | 0.4 | 3011 | 46.15 | 46.9 | 47.3 | 46.05 |
| 2026-01-02 | 4.95 (+0.01) | 0.07 (+0.01) | 4.67 (-0.01) | 185 | 8.66 | 10 | 0.47 | 6 | 0.28 | 2136 | 46.7 | 46.7 | 47.5 | 46.6 |
| 2025-12-31 | 4.94 (-0.01) | 0.06 (0.0) | 4.68 (0.0) | -274 | 15.76 | 0 | 0.0 | -7 | 0.4 | 1739 | 46.6 | 46.6 | 47.15 | 46.4 |
| 2025-12-30 | 4.95 (-0.22) | 0.06 (0.0) | 4.68 (0.0) | -8 | 0.55 | 0 | 0.0 | -8 | 0.55 | 1449 | 46.75 | 47.05 | 47.05 | 46.55 |
| 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 | |||
| 2025-12-29 | 5.17 (-0.02) | 0.06 (0.0) | 4.68 (0.0) | 31 | 2.25 | 0 | 0.0 | 0 | 0.0 | 1376 | 47.15 | 47.35 | 47.9 | 47.1 |
| 2025-12-26 | 5.19 (+0.1) | 0.06 (0.0) | 4.68 (0.0) | 460 | 29.49 | 0 | 0.0 | -31 | 1.99 | 1560 | 47.25 | 47.2 | 47.7 | 47.2 |
| 2025-12-24 | 5.09 (-0.04) | 0.06 (0.0) | 4.68 (-0.01) | -365 | 17.37 | 0 | 0.0 | -18 | 0.86 | 2101 | 47.15 | 48.15 | 48.25 | 47.1 |
| 2025-12-23 | 5.13 (-0.03) | 0.06 (0.0) | 4.69 (0.0) | -273 | 18.62 | 0 | 0.0 | -22 | 1.5 | 1466 | 47.9 | 48.8 | 48.85 | 47.9 |
| 2025-12-22 | 5.16 (+0.04) | 0.06 (0.0) | 4.69 (0.0) | 163 | 9.3 | 0 | 0.0 | 15 | 0.86 | 1752 | 48.6 | 48.3 | 48.9 | 48.25 |
| 2025-12-19 | 5.12 (+0.09) | 0.06 (0.0) | 4.69 (0.0) | 733 | 48.7 | 0 | 0.0 | 10 | 0.66 | 1505 | 48.1 | 47.6 | 48.1 | 47.4 |
| 2025-12-18 | 5.03 (-0.04) | 0.06 (0.0) | 4.69 (0.0) | -132 | 10.75 | 0 | 0.0 | 13 | 1.06 | 1228 | 47.25 | 48.0 | 48.0 | 47.2 |
| 2025-12-17 | 5.07 (+0.04) | 0.06 (0.0) | 4.69 (0.0) | 175 | 8.75 | 0 | 0.0 | -8 | 0.4 | 2001 | 47.95 | 47.05 | 48.3 | 47.05 |
| 2025-12-16 | 5.03 (-0.05) | 0.06 (0.0) | 4.69 (0.0) | -240 | 11.68 | 0 | 0.0 | -19 | 0.92 | 2055 | 46.9 | 47.3 | 47.4 | 46.35 |
| 2025-12-15 | 5.08 (+0.07) | 0.06 (0.0) | 4.69 (-0.01) | 223 | 12.76 | 0 | 0.0 | -42 | 2.4 | 1747 | 47.5 | 47.0 | 48.25 | 46.65 |
| 2025-12-12 | 5.01 (+0.02) | 0.06 (0.0) | 4.7 (-0.01) | -20 | 1.39 | 0 | 0.0 | -35 | 2.43 | 1438 | 47.95 | 48.65 | 48.8 | 47.85 |
| 2025-12-11 | 4.99 (+0.08) | 0.06 (0.0) | 4.71 (+0.01) | 334 | 12.63 | 0 | 0.0 | 18 | 0.68 | 2644 | 48.3 | 47.95 | 49.0 | 47.95 |
| 2025-12-10 | 4.91 (-0.12) | 0.06 (-0.01) | 4.7 (-0.02) | -524 | 10.2 | -14 | 0.27 | -114 | 2.22 | 5138 | 47.5 | 48.9 | 49.1 | 47.5 |
| 2025-12-09 | 5.03 (-0.35) | 0.07 (0.0) | 4.72 (-0.04) | -2550 | 32.26 | 0 | 0.0 | -185 | 2.34 | 7905 | 49.3 | 50.6 | 50.6 | 49.3 |
| 2025-12-08 | 5.38 (+0.18) | 0.07 (0.0) | 4.76 (+0.05) | 1174 | 20.36 | 0 | 0.0 | 221 | 3.83 | 5766 | 52.1 | 49.6 | 52.7 | 49.6 |
| 2025-12-05 | 5.2 (-0.07) | 0.07 (0.0) | 4.71 (+0.01) | -141 | 5.19 | 0 | 0.0 | 45 | 1.66 | 2716 | 49.55 | 49.4 | 50.1 | 49.2 |
| 2025-12-04 | 5.27 (+0.05) | 0.07 (0.0) | 4.7 (0.0) | 432 | 23.05 | 0 | 0.0 | 8 | 0.43 | 1874 | 49.2 | 49.45 | 50.0 | 49.2 |
| 2025-12-03 | 5.22 (+0.1) | 0.07 (0.0) | 4.7 (0.0) | 412 | 29.81 | 0 | 0.0 | -4 | 0.29 | 1382 | 49.15 | 48.95 | 49.45 | 48.95 |
| 2025-12-02 | 5.12 (0.0) | 0.07 (0.0) | 4.7 (0.0) | 192 | 9.57 | 0 | 0.0 | 19 | 0.95 | 2007 | 48.8 | 49.1 | 49.75 | 48.65 |
| 2025-12-01 | 5.12 (-0.03) | 0.07 (0.0) | 4.7 (0.0) | -38 | 1.81 | 0 | 0.0 | 44 | 2.1 | 2099 | 48.75 | 48.8 | 49.4 | 48.35 |
| 2025-11-28 | 5.15 (-0.11) | 0.07 (0.0) | 4.7 (+0.01) | -315 | 14.35 | 0 | 0.0 | 4 | 0.18 | 2195 | 48.5 | 48.75 | 49.2 | 48.35 |
| 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 | |||
| 2025-11-27 | 5.26 (-0.04) | 0.07 (0.0) | 4.69 (0.0) | 141 | 11.4 | 0 | 0.0 | 3 | 0.24 | 1237 | 48.75 | 48.45 | 48.95 | 48.4 |
| 2025-11-26 | 5.3 (-0.22) | 0.07 (0.0) | 4.69 (-0.02) | -1034 | 31.45 | 0 | 0.0 | -55 | 1.67 | 3288 | 48.3 | 48.3 | 49.3 | 48.25 |
| 2025-11-25 | 5.52 (-0.04) | 0.07 (0.0) | 4.71 (+0.02) | 231 | 13.6 | 0 | 0.0 | 92 | 5.41 | 1699 | 47.95 | 47.6 | 48.0 | 47.5 |
| 2025-11-24 | 5.56 (+0.15) | 0.07 (0.0) | 4.69 (0.0) | 296 | 16.78 | 0 | 0.0 | -20 | 1.13 | 1764 | 47.1 | 47.05 | 47.3 | 46.4 |
| 2025-11-21 | 5.41 (+0.05) | 0.07 (0.0) | 4.69 (0.0) | 263 | 10.63 | 0 | 0.0 | -24 | 0.97 | 2475 | 46.4 | 46.55 | 47.3 | 46.05 |
| 2025-11-20 | 5.36 (+0.04) | 0.07 (0.0) | 4.69 (0.0) | 658 | 29.83 | 0 | 0.0 | 18 | 0.82 | 2206 | 47.95 | 47.75 | 48.2 | 47.15 |
| 2025-11-19 | 5.32 (+0.01) | 0.07 (0.0) | 4.69 (0.0) | 275 | 9.37 | 0 | 0.0 | -28 | 0.95 | 2936 | 46.7 | 47.55 | 48.0 | 46.55 |
| 2025-11-18 | 5.31 (+0.09) | 0.07 (0.0) | 4.69 (-0.02) | 714 | 16.94 | 0 | 0.0 | -64 | 1.52 | 4214 | 47.6 | 49.0 | 49.4 | 47.5 |
| 2025-11-17 | 5.22 (+0.21) | 0.07 (0.0) | 4.71 (-0.01) | 1099 | 26.77 | 0 | 0.0 | -70 | 1.7 | 4106 | 49.0 | 50.3 | 50.5 | 49.0 |
| 2025-11-14 | 5.01 (-0.02) | 0.07 (0.0) | 4.72 (-0.01) | -191 | 5.01 | 0 | 0.0 | -75 | 1.97 | 3814 | 50.2 | 50.5 | 51.2 | 50.0 |
| 2025-11-13 | 5.03 (+0.03) | 0.07 (0.0) | 4.73 (-0.02) | 106 | 2.99 | 0 | 0.0 | -42 | 1.18 | 3549 | 51.6 | 52.3 | 52.6 | 51.4 |
| 2025-11-12 | 5.0 (-0.06) | 0.07 (0.0) | 4.75 (0.0) | 406 | 15.03 | 0 | 0.0 | 16 | 0.59 | 2701 | 52.3 | 52.4 | 53.2 | 52.3 |
| 2025-11-11 | 5.06 (+0.04) | 0.07 (0.0) | 4.75 (+0.02) | 477 | 19.35 | -6 | 0.24 | 15 | 0.61 | 2465 | 52.1 | 52.4 | 53.0 | 52.1 |
| 2025-11-10 | 5.02 (+0.24) | 0.07 (0.0) | 4.73 (-0.01) | 826 | 19.69 | 0 | 0.0 | -23 | 0.55 | 4195 | 51.9 | 52.4 | 52.6 | 51.0 |
| 2025-11-07 | 4.78 (+0.07) | 0.07 (0.0) | 4.74 (0.0) | 55 | 2.28 | 0 | 0.0 | -10 | 0.41 | 2417 | 52.6 | 53.6 | 53.6 | 52.3 |
| 2025-11-06 | 4.71 (-0.05) | 0.07 (0.0) | 4.74 (0.0) | 132 | 4.71 | 0 | 0.0 | 7 | 0.25 | 2801 | 53.8 | 53.2 | 54.1 | 52.9 |
| 2025-11-05 | 4.76 (+0.04) | 0.07 (0.0) | 4.74 (-0.02) | -479 | 10.72 | 0 | 0.0 | -86 | 1.92 | 4470 | 52.9 | 52.8 | 53.4 | 52.0 |
| 2025-11-04 | 4.72 (0.0) | 0.07 (0.0) | 4.76 (-0.02) | -442 | 6.36 | 0 | 0.0 | -105 | 1.51 | 6948 | 53.4 | 55.5 | 55.7 | 53.3 |
| 2025-11-03 | 4.72 (+0.06) | 0.07 (0.0) | 4.78 (0.0) | 107 | 2.84 | 0 | 0.0 | -13 | 0.34 | 3772 | 55.2 | 55.4 | 56.2 | 55.2 |
| 2025-10-31 | 4.66 (+0.01) | 0.07 (0.0) | 4.78 (0.0) | -187 | 5.0 | 0 | 0.0 | 6 | 0.16 | 3738 | 55.4 | 55.5 | 55.9 | 55.1 |
| 2025-10-30 | 4.65 (0.0) | 0.07 (0.0) | 4.78 (0.0) | -977 | 12.71 | 0 | 0.0 | -21 | 0.27 | 7685 | 55.3 | 56.9 | 57.2 | 55.3 |
| 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 | |||
| 2025-10-29 | 4.65 (-0.11) | 0.07 (0.0) | 4.78 (-0.01) | -876 | 13.12 | 0 | 0.0 | -58 | 0.87 | 6677 | 56.6 | 57.3 | 57.8 | 56.6 |
| 2025-10-28 | 4.76 (-0.97) | 0.07 (0.0) | 4.79 (-0.06) | -7259 | 27.23 | -20 | 0.08 | -303 | 1.14 | 26656 | 57.3 | 61.4 | 61.4 | 57.2 |
| 2025-10-27 | 5.73 (+0.41) | 0.07 (0.0) | 4.85 (+0.06) | 1969 | 12.99 | 0 | 0.0 | 344 | 2.27 | 15157 | 61.6 | 58.9 | 61.7 | 58.4 |
| 2025-10-23 | 5.32 (-0.22) | 0.07 (0.0) | 4.79 (+0.01) | -636 | 14.43 | 0 | 0.0 | 37 | 0.84 | 4407 | 58.0 | 57.7 | 58.0 | 57.0 |
| 2025-10-22 | 5.54 (-0.05) | 0.07 (0.0) | 4.78 (-0.04) | -392 | 7.81 | -8 | 0.16 | -203 | 4.04 | 5022 | 58.3 | 58.0 | 58.8 | 57.6 |
| 2025-10-21 | 5.59 (+0.28) | 0.07 (0.0) | 4.82 (+0.03) | 1234 | 13.45 | -2 | 0.02 | 142 | 1.55 | 9174 | 58.3 | 57.0 | 58.7 | 57.0 |
| 2025-10-20 | 5.31 (+0.3) | 0.07 (0.0) | 4.79 (+0.01) | 1489 | 29.89 | 0 | 0.0 | 83 | 1.67 | 4981 | 56.8 | 56.5 | 57.5 | 56.1 |
| 2025-10-17 | 5.01 (-0.2) | 0.07 (0.0) | 4.78 (0.0) | -1395 | 25.71 | 0 | 0.0 | -14 | 0.26 | 5425 | 56.0 | 56.3 | 57.1 | 55.8 |
| 2025-10-16 | 5.21 (+0.01) | 0.07 (0.0) | 4.78 (+0.01) | 9 | 0.17 | 0 | 0.0 | 50 | 0.97 | 5147 | 56.8 | 57.2 | 58.3 | 56.4 |
| 2025-10-15 | 5.2 (-0.17) | 0.07 (0.0) | 4.77 (-0.01) | -809 | 15.01 | 0 | 0.0 | -61 | 1.13 | 5390 | 56.9 | 57.0 | 57.8 | 56.0 |
| 2025-10-14 | 5.37 (+0.21) | 0.07 (-0.01) | 4.78 (-0.02) | 1544 | 14.51 | -20 | 0.19 | -74 | 0.7 | 10640 | 56.8 | 58.2 | 60.1 | 56.4 |
| 2025-10-13 | 5.16 (-0.11) | 0.08 (0.0) | 4.8 (0.0) | -398 | 5.24 | 0 | 0.0 | -4 | 0.05 | 7596 | 57.8 | 55.3 | 57.8 | 55.2 |
| 2025-10-09 | 5.27 (+0.26) | 0.08 (0.0) | 4.8 (+0.03) | 741 | 5.63 | -5 | 0.04 | 127 | 0.96 | 13170 | 58.7 | 59.0 | 60.4 | 58.5 |
| 2025-10-08 | 5.01 (-0.01) | 0.08 (0.0) | 4.77 (+0.02) | -2585 | 8.67 | -4 | 0.01 | 141 | 0.47 | 29806 | 58.8 | 59.0 | 61.2 | 58.5 |
| 2025-10-07 | 5.02 (+0.15) | 0.08 (0.0) | 4.75 (+0.02) | 649 | 12.94 | -15 | 0.3 | 107 | 2.13 | 5017 | 57.2 | 56.1 | 57.8 | 56.1 |
| 2025-10-03 | 4.87 (+0.04) | 0.08 (0.0) | 4.73 (+0.01) | -107 | 3.3 | 0 | 0.0 | -9 | 0.28 | 3239 | 55.9 | 55.8 | 56.3 | 55.3 |
| 2025-10-02 | 4.83 (-0.32) | 0.08 (0.0) | 4.72 (-0.02) | -493 | 12.31 | 0 | 0.0 | -29 | 0.72 | 4006 | 55.8 | 56.9 | 57.4 | 55.8 |
| 2025-10-01 | 5.15 (+0.08) | 0.08 (0.0) | 4.74 (0.0) | 379 | 7.62 | 0 | 0.0 | -73 | 1.47 | 4971 | 56.5 | 57.4 | 58.0 | 56.5 |
| 2025-09-30 | 5.07 (+0.28) | 0.08 (0.0) | 4.74 (+0.03) | 1040 | 15.67 | 0 | 0.0 | 212 | 3.2 | 6635 | 57.3 | 55.6 | 57.5 | 55.5 |
| 2025-09-26 | 4.79 (+0.01) | 0.08 (0.0) | 4.71 (-0.03) | -236 | 2.71 | 0 | 0.0 | -146 | 1.67 | 8723 | 55.2 | 57.4 | 58.1 | 55.1 |
| 2025-09-25 | 4.78 (-0.15) | 0.08 (0.0) | 4.74 (+0.01) | -1628 | 21.03 | -6 | 0.08 | 22 | 0.28 | 7742 | 57.6 | 58.3 | 59.3 | 57.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-24 | 4.93 (-0.25) | 0.08 (0.0) | 4.73 (-0.02) | -1195 | 16.35 | 0 | 0.0 | -79 | 1.08 | 7308 | 58.0 | 58.8 | 59.4 | 57.9 |
| 2025-09-23 | 5.18 (-0.43) | 0.08 (-0.01) | 4.75 (-0.01) | -1695 | 13.01 | -10 | 0.08 | -100 | 0.77 | 13025 | 58.6 | 60.1 | 60.5 | 58.6 |
| 2025-09-22 | 5.61 (-0.43) | 0.09 (0.0) | 4.76 (-0.04) | -1493 | 7.94 | -10 | 0.05 | -179 | 0.95 | 18812 | 60.0 | 62.6 | 62.6 | 59.6 |
| 2025-09-19 | 6.04 (-0.8) | 0.09 (0.0) | 4.8 (-0.01) | -5635 | 7.88 | 0 | 0.0 | -57 | 0.08 | 71495 | 63.2 | 64.4 | 66.6 | 61.9 |
| 2025-09-18 | 6.84 (+1.02) | 0.09 (0.0) | 4.81 (+0.09) | 5417 | 17.13 | -20 | 0.06 | 471 | 1.49 | 31630 | 61.4 | 56.2 | 61.4 | 56.2 |
| 2025-09-17 | 5.82 (+0.04) | 0.09 (-0.01) | 4.72 (+0.02) | 651 | 11.17 | -20 | 0.34 | 56 | 0.96 | 5830 | 55.9 | 55.4 | 56.5 | 55.4 |
| 2025-09-16 | 5.78 (+0.27) | 0.1 (0.0) | 4.7 (-0.01) | 1413 | 28.27 | 0 | 0.0 | 26 | 0.52 | 4998 | 55.5 | 55.4 | 56.1 | 55.0 |
| 2025-09-15 | 5.51 (+0.03) | 0.1 (0.0) | 4.71 (0.0) | 599 | 10.91 | 0 | 0.0 | -39 | 0.71 | 5492 | 54.8 | 55.3 | 56.5 | 54.7 |
| 2025-09-12 | 5.48 (+0.06) | 0.1 (0.0) | 4.71 (+0.01) | 359 | 6.72 | 0 | 0.0 | 40 | 0.75 | 5340 | 55.5 | 54.5 | 55.7 | 54.5 |
| 2025-09-11 | 5.42 (-0.16) | 0.1 (0.0) | 4.7 (-0.04) | -1383 | 14.29 | -10 | 0.1 | -159 | 1.64 | 9675 | 54.0 | 56.1 | 56.5 | 53.8 |
| 2025-09-10 | 5.58 (-0.7) | 0.1 (0.0) | 4.74 (-0.07) | -5000 | 32.18 | 0 | 0.0 | -402 | 2.59 | 15537 | 56.0 | 57.6 | 57.6 | 55.6 |
| 2025-09-09 | 6.28 (-0.02) | 0.1 (0.0) | 4.81 (+0.09) | -2089 | 6.26 | -10 | 0.03 | 479 | 1.44 | 33346 | 58.0 | 58.7 | 60.2 | 57.3 |
| 2025-09-08 | 6.3 (0.0) | 0.1 (0.0) | 4.72 (-0.02) | 452 | 6.04 | -7 | 0.09 | -104 | 1.39 | 7481 | 56.7 | 56.2 | 57.2 | 56.0 |
| 2025-09-05 | 6.3 (+0.06) | 0.1 (0.0) | 4.74 (+0.04) | 694 | 9.81 | 0 | 0.0 | 212 | 3.0 | 7075 | 56.3 | 55.9 | 56.7 | 54.8 |
| 2025-09-04 | 6.24 (+0.09) | 0.1 (0.0) | 4.7 (+0.01) | 803 | 6.95 | 0 | 0.0 | 47 | 0.41 | 11557 | 55.1 | 54.7 | 57.2 | 54.7 |
| 2025-09-03 | 6.15 (-0.01) | 0.1 (0.0) | 4.69 (+0.01) | 204 | 7.79 | 0 | 0.0 | 40 | 1.53 | 2618 | 54.5 | 53.4 | 54.5 | 53.4 |
| 2025-09-02 | 6.16 (-0.19) | 0.1 (0.0) | 4.68 (-0.02) | -914 | 16.87 | -1 | 0.02 | -114 | 2.1 | 5419 | 53.3 | 54.8 | 55.7 | 53.1 |
| 2025-09-01 | 6.35 (0.0) | 0.1 (0.0) | 4.7 (-0.02) | -1190 | 18.13 | 0 | 0.0 | -76 | 1.16 | 6563 | 54.6 | 56.1 | 56.1 | 54.0 |
| 2025-08-29 | 6.35 (+0.21) | 0.1 (0.0) | 4.72 (+0.02) | 1616 | 19.85 | -2 | 0.02 | 95 | 1.17 | 8142 | 56.0 | 55.5 | 56.4 | 55.3 |
| 2025-08-28 | 6.14 (+0.07) | 0.1 (0.0) | 4.7 (0.0) | 726 | 17.39 | 0 | 0.0 | 4 | 0.1 | 4174 | 55.1 | 55.4 | 55.8 | 54.5 |
| 2025-08-27 | 6.07 (+0.15) | 0.1 (0.0) | 4.7 (+0.01) | 1285 | 25.94 | 0 | 0.0 | 61 | 1.23 | 4954 | 55.4 | 54.8 | 55.7 | 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 | |||
| 2025-08-26 | 5.92 (+0.05) | 0.1 (0.0) | 4.69 (0.0) | 888 | 26.3 | 0 | 0.0 | 23 | 0.68 | 3376 | 54.7 | 54.4 | 55.0 | 53.8 |
| 2025-08-25 | 5.87 (+0.35) | 0.1 (0.0) | 4.69 (+0.01) | 1996 | 36.4 | 0 | 0.0 | -3 | 0.05 | 5484 | 54.4 | 53.8 | 55.0 | 53.7 |
| 2025-08-22 | 5.52 (+0.06) | 0.1 (0.0) | 4.68 (-0.02) | 269 | 4.09 | 0 | 0.0 | -94 | 1.43 | 6572 | 52.9 | 54.5 | 54.7 | 52.8 |
| 2025-08-21 | 5.46 (+0.06) | 0.1 (0.0) | 4.7 (-0.01) | 179 | 2.79 | 0 | 0.0 | -19 | 0.3 | 6423 | 54.3 | 54.5 | 54.9 | 53.7 |
| 2025-08-20 | 5.4 (-0.1) | 0.1 (-0.01) | 4.71 (0.0) | -986 | 10.85 | -20 | 0.22 | -2 | 0.02 | 9088 | 54.4 | 55.6 | 56.3 | 54.3 |
| 2025-08-19 | 5.5 (-0.2) | 0.11 (0.0) | 4.71 (+0.01) | -1852 | 14.54 | -30 | 0.24 | 29 | 0.23 | 12741 | 55.4 | 57.3 | 57.7 | 55.4 |
| 2025-08-18 | 5.7 (+0.05) | 0.11 (0.0) | 4.7 (+0.01) | 1252 | 20.65 | -20 | 0.33 | 43 | 0.71 | 6062 | 56.1 | 56.1 | 56.5 | 55.3 |
| 2025-08-15 | 5.65 (-0.27) | 0.11 (0.0) | 4.69 (+0.01) | -1521 | 18.53 | 0 | 0.0 | 52 | 0.63 | 8210 | 56.1 | 57.3 | 57.3 | 56.1 |
| 2025-08-14 | 5.92 (+0.05) | 0.11 (0.0) | 4.68 (-0.01) | 482 | 5.77 | 0 | 0.0 | -3 | 0.04 | 8350 | 56.4 | 57.0 | 57.1 | 55.6 |
| 2025-08-13 | 5.87 (+0.52) | 0.11 (0.0) | 4.69 (+0.01) | 2622 | 13.32 | 0 | 0.0 | 43 | 0.22 | 19687 | 55.9 | 55.2 | 57.8 | 55.2 |
| 2025-08-12 | 5.35 (+0.09) | 0.11 (0.0) | 4.68 (+0.01) | 599 | 12.14 | 0 | 0.0 | 21 | 0.43 | 4933 | 54.3 | 54.5 | 55.4 | 54.1 |
| 2025-08-11 | 5.26 (-0.09) | 0.11 (0.0) | 4.67 (0.0) | -942 | 13.34 | 0 | 0.0 | -26 | 0.37 | 7061 | 53.9 | 55.3 | 55.4 | 53.7 |
| 2025-08-08 | 5.35 (-0.43) | 0.11 (0.0) | 4.67 (-0.03) | -4188 | 27.65 | 0 | 0.0 | -162 | 1.07 | 15146 | 55.0 | 57.0 | 58.0 | 54.8 |
| 2025-08-07 | 5.78 (+0.2) | 0.11 (0.0) | 4.7 (+0.03) | 824 | 10.29 | 0 | 0.0 | 177 | 2.21 | 8005 | 55.9 | 55.0 | 56.1 | 54.7 |
| 2025-08-06 | 5.58 (-0.09) | 0.11 (-0.01) | 4.67 (-0.02) | -504 | 8.76 | -5 | 0.09 | -99 | 1.72 | 5756 | 54.5 | 55.3 | 55.5 | 54.2 |
| 2025-08-05 | 5.67 (+0.38) | 0.12 (0.0) | 4.69 (0.0) | 421 | 5.51 | -5 | 0.07 | -26 | 0.34 | 7642 | 55.3 | 54.8 | 55.8 | 54.8 |
| 2025-08-04 | 5.29 (+0.04) | 0.12 (0.0) | 4.69 (-0.01) | -704 | 10.11 | 0 | 0.0 | -7 | 0.1 | 6966 | 54.3 | 54.6 | 55.2 | 53.5 |
| 2025-08-01 | 5.25 (+0.57) | 0.12 (0.0) | 4.7 (+0.01) | -251 | 3.92 | -5 | 0.08 | 79 | 1.24 | 6396 | 55.3 | 54.3 | 55.7 | 53.6 |
| 2025-07-31 | 4.68 (-0.03) | 0.12 (0.0) | 4.69 (+0.03) | -101 | 1.44 | 0 | 0.0 | 86 | 1.22 | 7025 | 55.4 | 55.3 | 56.1 | 54.3 |
| 2025-07-30 | 4.71 (-0.24) | 0.12 (0.0) | 4.66 (-0.02) | -426 | 6.05 | 0 | 0.0 | -103 | 1.46 | 7039 | 54.8 | 56.3 | 56.3 | 54.7 |
| 2025-07-29 | 4.95 (-0.05) | 0.12 (0.0) | 4.68 (+0.01) | -547 | 2.31 | -10 | 0.04 | 108 | 0.46 | 23703 | 55.6 | 56.8 | 58.7 | 55.4 |
| 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 | |||
| 2025-07-28 | 5.0 (-0.03) | 0.12 (0.0) | 4.67 (+0.01) | -702 | 10.41 | 0 | 0.0 | 42 | 0.62 | 6746 | 54.5 | 55.5 | 55.8 | 54.2 |
| 2025-07-25 | 5.03 (-0.24) | 0.12 (0.0) | 4.66 (0.0) | -1442 | 17.06 | -5 | 0.06 | -36 | 0.43 | 8452 | 55.2 | 56.0 | 56.6 | 55.2 |
| 2025-07-24 | 5.27 (-0.41) | 0.12 (0.0) | 4.66 (-0.04) | -3643 | 17.87 | 0 | 0.0 | -206 | 1.01 | 20382 | 55.9 | 58.0 | 58.0 | 55.6 |
| 2025-07-23 | 5.68 (-0.78) | 0.12 (0.0) | 4.7 (-0.02) | -4812 | 8.42 | 0 | 0.0 | -104 | 0.18 | 57143 | 58.0 | 56.9 | 60.3 | 56.9 |
| 2025-07-22 | 6.46 (+0.17) | 0.12 (0.0) | 4.72 (+0.1) | 391 | 0.77 | 0 | 0.0 | 542 | 1.07 | 50789 | 56.4 | 52.5 | 57.2 | 52.2 |
| 2025-07-21 | 6.29 (-0.03) | 0.12 (0.0) | 4.62 (+0.01) | -112 | 1.39 | 0 | 0.0 | 50 | 0.62 | 8074 | 52.0 | 51.8 | 52.8 | 50.9 |
| 2025-07-18 | 6.32 (-0.19) | 0.12 (0.0) | 4.61 (0.0) | -1297 | 22.01 | -5 | 0.08 | 9 | 0.15 | 5893 | 51.1 | 52.1 | 52.3 | 50.7 |
| 2025-07-17 | 6.51 (-0.19) | 0.12 (0.0) | 4.61 (0.0) | -1357 | 17.39 | -5 | 0.06 | -26 | 0.33 | 7803 | 51.6 | 52.4 | 52.4 | 51.3 |
| 2025-07-16 | 6.7 (-0.66) | 0.12 (0.0) | 4.61 (+0.01) | -2325 | 10.8 | 0 | 0.0 | 72 | 0.33 | 21531 | 52.4 | 51.4 | 53.7 | 51.4 |
| 2025-07-15 | 7.36 (-0.36) | 0.12 (0.0) | 4.6 (0.0) | -2728 | 31.07 | 0 | 0.0 | 9 | 0.1 | 8781 | 51.1 | 51.6 | 52.0 | 50.7 |
| 2025-07-14 | 7.72 (-0.35) | 0.12 (0.0) | 4.6 (-0.01) | -2403 | 22.42 | 0 | 0.0 | -47 | 0.44 | 10719 | 51.6 | 52.4 | 53.5 | 51.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 7.71 (-1.1) | 0.16 (+0.01) | 4.96 (-0.2) | -6265 | 11.65 | 20 | 0.04 | -1015 | 1.89 | 53773 | 65.6 | 71.5 | 72.2 | 64.6 |
| 2026-07-03 | 8.81 (-0.06) | 0.15 (+0.01) | 5.16 (+0.11) | 2214 | 1.33 | 55 | 0.03 | 575 | 0.34 | 166934 | 70.6 | 67.0 | 75.9 | 66.3 |
| 2026-06-26 | 8.87 (+0.13) | 0.14 (+0.02) | 5.05 (+0.1) | 857 | 0.36 | 100 | 0.04 | 492 | 0.21 | 235230 | 68.6 | 68.2 | 76.1 | 65.2 |
| 2026-06-18 | 8.74 (+0.14) | 0.12 (0.0) | 4.95 (+0.03) | 2560 | 10.21 | 0 | 0.0 | 159 | 0.63 | 25065 | 62.9 | 60.0 | 63.4 | 58.2 |
| 2026-06-12 | 8.6 (+0.15) | 0.12 (0.0) | 4.92 (-0.1) | -1226 | 3.14 | 30 | 0.08 | -476 | 1.22 | 39036 | 58.5 | 56.3 | 60.6 | 53.6 |
| 2026-06-05 | 8.45 (-0.22) | 0.12 (0.0) | 5.02 (-0.13) | -2254 | 3.53 | 0 | 0.0 | -677 | 1.06 | 63876 | 62.5 | 67.9 | 69.8 | 61.3 |
| 2026-05-29 | 8.67 (-1.87) | 0.12 (+0.01) | 5.15 (0.0) | -10649 | 8.1 | 8 | 0.01 | 9 | 0.01 | 131520 | 66.9 | 68.9 | 72.0 | 63.6 |
| 2026-05-22 | 10.54 (+1.74) | 0.11 (-0.01) | 5.15 (+0.22) | 11343 | 10.08 | -41 | 0.04 | 1119 | 0.99 | 112513 | 66.7 | 59.7 | 68.7 | 57.5 |
| 2026-05-15 | 8.8 (+0.7) | 0.12 (+0.01) | 4.93 (-0.01) | 6802 | 4.44 | 81 | 0.05 | -82 | 0.05 | 153369 | 60.5 | 60.6 | 66.5 | 57.8 |
| 2026-05-08 | 8.1 (+1.93) | 0.11 (+0.01) | 4.94 (+0.14) | 11234 | 10.45 | 45 | 0.04 | 710 | 0.66 | 107459 | 59.4 | 53.0 | 62.2 | 53.0 |
| 2026-04-30 | 6.17 (-0.42) | 0.1 (0.0) | 4.8 (-0.07) | -42 | 0.14 | 0 | 0.0 | -329 | 1.07 | 30853 | 52.0 | 55.3 | 56.3 | 51.2 |
| 2026-04-24 | 6.59 (+0.87) | 0.1 (0.0) | 4.87 (+0.04) | 4459 | 3.65 | -12 | 0.01 | 209 | 0.17 | 122165 | 55.0 | 56.0 | 60.8 | 53.8 |
| 2026-04-17 | 5.72 (+0.29) | 0.1 (-0.01) | 4.83 (+0.14) | -321 | 0.44 | -38 | 0.05 | 704 | 0.97 | 72902 | 54.4 | 47.2 | 57.2 | 46.5 |
| 2026-04-10 | 5.43 (+0.16) | 0.11 (-0.01) | 4.69 (0.0) | 273 | 2.06 | -69 | 0.52 | -24 | 0.18 | 13255 | 47.2 | 47.25 | 49.0 | 46.7 |
| 2026-04-02 | 5.27 (-0.15) | 0.12 (0.0) | 4.69 (-0.01) | -799 | 7.74 | 1 | 0.01 | -43 | 0.42 | 10328 | 46.3 | 47.9 | 48.85 | 46.2 |
| 2026-03-27 | 5.42 (+0.03) | 0.12 (-0.01) | 4.7 (-0.01) | 571 | 4.74 | -51 | 0.42 | -27 | 0.22 | 12034 | 48.9 | 49.15 | 51.5 | 47.9 |
| 2026-03-20 | 5.39 (+0.18) | 0.13 (-0.01) | 4.71 (+0.02) | 1417 | 7.53 | -35 | 0.19 | 84 | 0.45 | 18829 | 50.6 | 51.1 | 53.6 | 50.1 |
| 2026-03-13 | 5.21 (+0.04) | 0.14 (0.0) | 4.69 (-0.02) | 1658 | 10.64 | -10 | 0.06 | -125 | 0.8 | 15576 | 50.6 | 45.75 | 51.8 | 45.65 |
| 2026-03-06 | 5.17 (-0.17) | 0.14 (0.0) | 4.71 (-0.1) | 2030 | 9.93 | 7 | 0.03 | -468 | 2.29 | 20435 | 50.7 | 53.5 | 54.6 | 48.35 |
| 2026-02-26 | 5.34 (+0.21) | 0.14 (+0.01) | 4.81 (+0.07) | 1903 | 5.5 | 19 | 0.05 | 378 | 1.09 | 34610 | 54.8 | 55.9 | 57.0 | 53.8 |
| 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 | |||
| 2026-02-11 | 5.13 (+0.35) | 0.13 (0.0) | 4.74 (+0.04) | 1737 | 4.13 | 0 | 0.0 | 171 | 0.41 | 42070 | 55.0 | 50.2 | 55.9 | 49.45 |
| 2026-02-06 | 4.78 (-0.39) | 0.13 (+0.01) | 4.7 (-0.05) | -866 | 3.86 | 50 | 0.22 | -254 | 1.13 | 22427 | 49.15 | 51.9 | 52.3 | 48.15 |
| 2026-01-30 | 5.17 (+0.49) | 0.12 (+0.03) | 4.75 (-0.04) | 2026 | 1.32 | 160 | 0.1 | -232 | 0.15 | 153684 | 52.9 | 53.7 | 63.5 | 52.1 |
| 2026-01-23 | 4.68 (-0.56) | 0.09 (+0.02) | 4.79 (+0.06) | -3168 | 2.65 | 100 | 0.08 | 375 | 0.31 | 119327 | 53.5 | 50.8 | 60.4 | 49.75 |
| 2026-01-16 | 5.24 (+0.47) | 0.07 (0.0) | 4.73 (+0.01) | 4084 | 19.04 | 5 | 0.02 | 5 | 0.02 | 21451 | 49.5 | 49.7 | 50.0 | 48.6 |
| 2026-01-09 | 4.77 (-0.18) | 0.07 (0.0) | 4.72 (+0.05) | -1282 | 3.88 | 30 | 0.09 | 231 | 0.7 | 33011 | 48.8 | 46.9 | 51.4 | 46.05 |
| 2026-01-02 | 4.95 (+0.01) | 0.07 (+0.01) | 4.67 (-0.01) | 185 | 8.66 | 10 | 0.47 | 6 | 0.28 | 2136 | 46.7 | 46.7 | 47.5 | 46.6 |
| 2025-12-31 | 4.94 (-0.25) | 0.06 (0.0) | 4.68 (0.0) | -2048 | 12.71 | -15 | 0.09 | -76 | 0.47 | 16117 | 69.9 | 47.35 | 73.0 | 46.4 |
| 2025-12-26 | 5.19 (+0.07) | 0.06 (0.0) | 4.68 (-0.01) | -15 | 0.22 | 0 | 0.0 | -56 | 0.81 | 6880 | 47.25 | 48.3 | 48.9 | 47.1 |
| 2025-12-19 | 5.12 (+0.11) | 0.06 (0.0) | 4.69 (-0.01) | 759 | 8.89 | 0 | 0.0 | -46 | 0.54 | 8537 | 48.1 | 47.0 | 48.3 | 46.35 |
| 2025-12-12 | 5.01 (-0.19) | 0.06 (-0.01) | 4.7 (-0.01) | -1586 | 6.93 | -14 | 0.06 | -95 | 0.41 | 22894 | 47.95 | 49.6 | 52.7 | 47.5 |
| 2025-12-05 | 5.2 (+0.05) | 0.07 (0.0) | 4.71 (+0.01) | 857 | 8.5 | 0 | 0.0 | 112 | 1.11 | 10079 | 49.55 | 48.8 | 50.1 | 48.35 |
| 2025-11-28 | 5.15 (-0.26) | 0.07 (0.0) | 4.7 (+0.01) | -681 | 6.69 | 0 | 0.0 | 24 | 0.24 | 10184 | 48.5 | 47.05 | 49.3 | 46.4 |
| 2025-11-21 | 5.41 (+0.4) | 0.07 (0.0) | 4.69 (-0.03) | 3009 | 18.88 | 0 | 0.0 | -168 | 1.05 | 15939 | 46.4 | 50.3 | 50.5 | 46.05 |
| 2025-11-14 | 5.01 (+0.23) | 0.07 (0.0) | 4.72 (-0.02) | 1624 | 9.71 | -6 | 0.04 | -109 | 0.65 | 16727 | 50.2 | 52.4 | 53.2 | 50.0 |
| 2025-11-07 | 4.78 (+0.12) | 0.07 (0.0) | 4.74 (-0.04) | -627 | 3.07 | 0 | 0.0 | -207 | 1.01 | 20410 | 52.6 | 55.4 | 56.2 | 52.0 |
| 2025-10-31 | 4.66 (-0.66) | 0.07 (0.0) | 4.78 (-0.01) | -7330 | 12.23 | -20 | 0.03 | -32 | 0.05 | 59916 | 55.4 | 58.9 | 61.7 | 55.1 |
| 2025-10-23 | 5.32 (+0.31) | 0.07 (0.0) | 4.79 (+0.01) | 1695 | 7.19 | -10 | 0.04 | 59 | 0.25 | 23585 | 58.0 | 56.5 | 58.8 | 56.1 |
| 2025-10-17 | 5.01 (-0.26) | 0.07 (-0.01) | 4.78 (-0.02) | -1049 | 3.07 | -20 | 0.06 | -103 | 0.3 | 34199 | 56.0 | 55.3 | 60.1 | 55.2 |
| 2025-10-09 | 5.27 (+0.4) | 0.08 (0.0) | 4.8 (+0.07) | -1195 | 2.49 | -24 | 0.05 | 375 | 0.78 | 47994 | 58.7 | 56.1 | 61.2 | 56.1 |
| 2025-10-03 | 4.87 (+0.08) | 0.08 (0.0) | 4.73 (+0.02) | 819 | 4.34 | 0 | 0.0 | 101 | 0.54 | 18853 | 55.9 | 55.6 | 58.0 | 55.3 |
| 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 | |||
| 2025-09-26 | 4.79 (-1.25) | 0.08 (-0.01) | 4.71 (-0.09) | -6247 | 11.23 | -26 | 0.05 | -482 | 0.87 | 55612 | 55.2 | 62.6 | 62.6 | 55.1 |
| 2025-09-19 | 6.04 (+0.56) | 0.09 (-0.01) | 4.8 (+0.09) | 2445 | 2.05 | -40 | 0.03 | 457 | 0.38 | 119448 | 63.2 | 55.3 | 66.6 | 54.7 |
| 2025-09-12 | 5.48 (-0.82) | 0.1 (0.0) | 4.71 (-0.03) | -7661 | 10.73 | -27 | 0.04 | -146 | 0.2 | 71381 | 55.5 | 56.2 | 60.2 | 53.8 |
| 2025-09-05 | 6.3 (-0.05) | 0.1 (0.0) | 4.74 (+0.02) | -403 | 1.21 | -1 | 0.0 | 109 | 0.33 | 33234 | 56.3 | 56.1 | 57.2 | 53.1 |
| 2025-08-29 | 6.35 (+0.83) | 0.1 (0.0) | 4.72 (+0.04) | 6511 | 24.92 | -2 | 0.01 | 180 | 0.69 | 26131 | 56.0 | 53.8 | 56.4 | 53.7 |
| 2025-08-22 | 5.52 (-0.13) | 0.1 (-0.01) | 4.68 (-0.01) | -1138 | 2.78 | -70 | 0.17 | -43 | 0.11 | 40889 | 52.9 | 56.1 | 57.7 | 52.8 |
| 2025-08-15 | 5.65 (+0.3) | 0.11 (0.0) | 4.69 (+0.02) | 1240 | 2.57 | 0 | 0.0 | 87 | 0.18 | 48243 | 56.1 | 55.3 | 57.8 | 53.7 |
| 2025-08-08 | 5.35 (+0.1) | 0.11 (-0.01) | 4.67 (-0.03) | -4151 | 9.54 | -10 | 0.02 | -117 | 0.27 | 43516 | 55.0 | 54.6 | 58.0 | 53.5 |
| 2025-08-01 | 5.25 (+0.22) | 0.12 (0.0) | 4.7 (+0.04) | -2027 | 3.98 | -15 | 0.03 | 212 | 0.42 | 50911 | 55.3 | 55.5 | 58.7 | 53.6 |
| 2025-07-25 | 5.03 (-1.29) | 0.12 (0.0) | 4.66 (+0.05) | -9618 | 6.64 | -5 | 0.0 | 246 | 0.17 | 144843 | 55.2 | 51.8 | 60.3 | 50.9 |
| 2025-07-18 | 6.32 (-1.75) | 0.12 (0.0) | 4.61 (0.0) | -10110 | 18.47 | -10 | 0.02 | 17 | 0.03 | 54729 | 51.1 | 52.4 | 53.7 | 50.7 |
| 2025-07-11 | 8.07 (-0.63) | 0.12 (-0.01) | 4.61 (+0.03) | -4845 | 5.99 | -24 | 0.03 | 153 | 0.19 | 80845 | 52.8 | 46.8 | 54.0 | 44.8 |
| 2025-07-04 | 8.7 (-0.47) | 0.13 (0.0) | 4.58 (+0.02) | -1936 | 15.92 | 0 | 0.0 | 58 | 0.48 | 12160 | 47.1 | 49.6 | 50.0 | 46.8 |
| 2025-06-27 | 9.17 (+0.45) | 0.13 (0.0) | 4.56 (-0.01) | 3101 | 16.91 | -20 | 0.11 | -31 | 0.17 | 18338 | 49.6 | 45.8 | 50.2 | 44.8 |
| 2025-06-20 | 8.72 (-0.16) | 0.13 (0.0) | 4.57 (-0.01) | -929 | 4.96 | 0 | 0.0 | -31 | 0.17 | 18734 | 46.4 | 47.6 | 51.1 | 46.4 |
| 2025-06-13 | 8.88 (-0.07) | 0.13 (0.0) | 4.58 (0.0) | -63 | 0.4 | 0 | 0.0 | 12 | 0.08 | 15752 | 47.65 | 48.15 | 49.35 | 46.7 |
| 2025-06-06 | 8.95 (+0.08) | 0.13 (0.0) | 4.58 (0.0) | 981 | 10.86 | 0 | 0.0 | -37 | 0.41 | 9034 | 47.3 | 47.5 | 47.95 | 45.6 |
| 2025-05-29 | 8.87 (+0.14) | 0.13 (0.0) | 4.58 (-0.02) | 447 | 5.98 | 0 | 0.0 | -87 | 1.16 | 7470 | 47.8 | 49.55 | 49.85 | 47.1 |
| 2025-05-23 | 8.73 (-0.01) | 0.13 (+0.01) | 4.6 (0.0) | 282 | 2.47 | 50 | 0.44 | -24 | 0.21 | 11406 | 49.45 | 51.0 | 51.6 | 49.45 |
| 2025-05-16 | 8.74 (0.0) | 0.12 (0.0) | 4.6 (+0.02) | 1825 | 12.21 | 0 | 0.0 | 112 | 0.75 | 14948 | 50.8 | 49.5 | 52.8 | 49.5 |
| 2025-05-09 | 8.74 (+0.21) | 0.12 (0.0) | 4.58 (0.0) | 1726 | 15.07 | -6 | 0.05 | -5 | 0.04 | 11457 | 49.35 | 50.7 | 50.7 | 47.5 |
| 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 | |||
| 2025-05-02 | 8.53 (+0.34) | 0.12 (0.0) | 4.58 (0.0) | 2256 | 16.84 | 0 | 0.0 | 18 | 0.13 | 13395 | 49.85 | 48.8 | 50.6 | 48.05 |
| 2025-04-25 | 8.19 (+0.4) | 0.12 (0.0) | 4.58 (-0.01) | 3777 | 18.97 | 0 | 0.0 | -47 | 0.24 | 19908 | 48.1 | 48.05 | 49.2 | 44.85 |
| 2025-04-18 | 7.79 (-0.14) | 0.12 (0.0) | 4.59 (+0.01) | 1513 | 6.62 | 0 | 0.0 | 8 | 0.04 | 22841 | 47.8 | 48.0 | 48.8 | 46.0 |
| 2025-04-11 | 7.93 (+0.84) | 0.12 (0.0) | 4.58 (0.0) | 4737 | 16.25 | 0 | 0.0 | 13 | 0.04 | 29145 | 45.75 | 48.45 | 48.45 | 39.2 |
| 2025-04-02 | 7.09 (+0.48) | 0.12 (0.0) | 4.58 (-0.02) | 3757 | 14.79 | 13 | 0.05 | -71 | 0.28 | 25394 | 53.8 | 51.3 | 55.8 | 51.0 |
| 2025-03-28 | 6.61 (+0.64) | 0.12 (0.0) | 4.6 (-0.02) | 2017 | 10.64 | 0 | 0.0 | -82 | 0.43 | 18962 | 55.0 | 61.3 | 61.6 | 55.0 |
| 2025-03-21 | 5.97 (+0.05) | 0.12 (0.0) | 4.62 (0.0) | 33 | 0.31 | 0 | 0.0 | -36 | 0.34 | 10662 | 61.1 | 61.8 | 61.9 | 60.3 |
| 2025-03-14 | 5.92 (+0.07) | 0.12 (0.0) | 4.62 (-0.03) | -10 | 0.07 | 0 | 0.0 | -145 | 0.97 | 15004 | 60.7 | 64.3 | 64.8 | 59.8 |
| 2025-03-07 | 5.85 (+0.18) | 0.12 (0.0) | 4.65 (-0.02) | 1091 | 7.66 | 0 | 0.0 | -109 | 0.77 | 14235 | 63.7 | 65.0 | 65.0 | 61.7 |
| 2025-02-27 | 5.67 (-0.01) | 0.12 (0.0) | 4.67 (0.0) | 845 | 8.63 | -8 | 0.08 | -8 | 0.08 | 9789 | 66.6 | 68.2 | 69.0 | 66.6 |
| 2025-02-21 | 5.68 (+0.27) | 0.12 (0.0) | 4.67 (-0.03) | 657 | 3.32 | 10 | 0.05 | -131 | 0.66 | 19787 | 68.5 | 68.5 | 69.8 | 67.5 |
| 2025-02-14 | 5.41 (-0.29) | 0.12 (0.0) | 4.7 (+0.04) | 2812 | 7.81 | -14 | 0.04 | 192 | 0.53 | 36000 | 68.2 | 67.0 | 70.6 | 65.0 |
| 2025-02-07 | 5.7 (+0.16) | 0.12 (0.0) | 4.66 (0.0) | 2667 | 12.13 | -2 | 0.01 | 24 | 0.11 | 21994 | 65.9 | 61.2 | 66.4 | 60.5 |
| 2025-01-22 | 5.54 (+0.07) | 0.12 (0.0) | 4.66 (-0.01) | 1102 | 12.59 | 0 | 0.0 | -47 | 0.54 | 8752 | 62.5 | 62.5 | 63.6 | 61.9 |
| 2025-01-17 | 5.47 (-0.02) | 0.12 (0.0) | 4.67 (-0.01) | 4357 | 21.51 | 0 | 0.0 | -70 | 0.35 | 20251 | 62.1 | 63.0 | 63.2 | 60.1 |
| 2025-01-10 | 5.49 (-0.08) | 0.12 (-0.01) | 4.68 (-0.06) | -1132 | 3.83 | -4 | 0.01 | -267 | 0.9 | 29563 | 63.4 | 70.7 | 71.2 | 62.9 |
| 2024-12-31 | 5.57 (-0.44) | 0.13 (0.0) | 4.74 (-0.31) | -1880 | 3.6 | -3 | 0.01 | -324 | 0.62 | 52244 | 45.25 | 45.8 | 46.9 | 45.0 |
| 2024-12-27 | 6.01 (+0.41) | 0.13 (-0.01) | 5.05 (+0.03) | 2075 | 6.46 | -17 | 0.05 | 138 | 0.43 | 32096 | 72.3 | 70.7 | 75.5 | 70.6 |
| 2024-12-20 | 5.6 (+0.07) | 0.14 (0.0) | 5.02 (-0.02) | 62 | 0.12 | -32 | 0.06 | -99 | 0.19 | 50853 | 70.1 | 71.8 | 73.7 | 69.2 |
| 2024-12-13 | 5.53 (-0.38) | 0.14 (-0.01) | 5.04 (+0.02) | -4753 | 5.62 | -9 | 0.01 | 94 | 0.11 | 84631 | 73.4 | 72.5 | 79.5 | 71.1 |
| 2024-12-06 | 5.91 (-0.38) | 0.15 (0.0) | 5.02 (+0.01) | 70 | 0.22 | -4 | 0.01 | 78 | 0.24 | 32152 | 72.4 | 69.7 | 73.6 | 69.1 |
| 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 | |||
| 2024-11-29 | 6.29 (+0.3) | 0.15 (0.0) | 5.01 (-0.02) | 1877 | 8.83 | -2 | 0.01 | -119 | 0.56 | 21264 | 69.0 | 71.8 | 72.5 | 67.5 |
| 2024-11-22 | 5.99 (+0.02) | 0.15 (+0.07) | 5.03 (-0.05) | 1144 | 3.61 | 305 | 0.96 | -201 | 0.63 | 31710 | 71.2 | 72.3 | 72.9 | 69.4 |
| 2024-11-15 | 5.97 (+0.11) | 0.08 (0.0) | 5.08 (-0.08) | 745 | 1.91 | 0 | 0.0 | -429 | 1.1 | 38988 | 72.3 | 76.7 | 77.1 | 72.0 |
| 2024-11-08 | 5.86 (-0.52) | 0.08 (0.0) | 5.16 (+0.02) | -2448 | 4.43 | -2 | 0.0 | 105 | 0.19 | 55308 | 76.7 | 77.6 | 81.2 | 76.0 |
| 2024-11-01 | 6.38 (+0.13) | 0.08 (-0.01) | 5.14 (-0.03) | 822 | 1.53 | -3 | 0.01 | -134 | 0.25 | 53882 | 77.3 | 78.1 | 79.5 | 75.7 |
| 2024-10-25 | 6.25 (-0.33) | 0.09 (-0.05) | 5.17 (-0.13) | -2787 | 1.6 | -20 | 0.01 | -648 | 0.37 | 173942 | 77.6 | 80.7 | 84.3 | 77.0 |
| 2024-10-18 | 6.58 (-1.17) | 0.14 (0.0) | 5.3 (+0.14) | -7681 | 3.93 | -6 | 0.0 | 666 | 0.34 | 195515 | 80.4 | 78.0 | 85.5 | 76.4 |
| 2024-10-11 | 7.75 (+0.76) | 0.14 (0.0) | 5.16 (+0.17) | 771 | 0.27 | -2 | 0.0 | 863 | 0.3 | 287076 | 78.0 | 68.8 | 84.8 | 68.5 |
| 2024-10-04 | 6.99 (-0.61) | 0.14 (0.0) | 4.99 (-0.03) | -5701 | 7.61 | 2 | 0.0 | -172 | 0.23 | 74908 | 68.5 | 70.0 | 74.6 | 68.1 |
| 2024-09-27 | 7.6 (-0.58) | 0.14 (0.0) | 5.02 (+0.05) | -4686 | 4.27 | 0 | 0.0 | 270 | 0.25 | 109853 | 71.0 | 63.5 | 74.5 | 62.5 |
| 2024-09-20 | 8.18 (-0.05) | 0.14 (0.0) | 4.97 (+0.04) | 720 | 4.99 | 15 | 0.1 | 184 | 1.28 | 14420 | 63.3 | 63.2 | 64.1 | 61.5 |
| 2024-09-13 | 8.23 (+0.24) | 0.14 (0.0) | 4.93 (0.0) | 2549 | 8.98 | 2 | 0.01 | -45 | 0.16 | 28396 | 63.0 | 60.9 | 63.4 | 59.3 |
| 2024-09-06 | 7.99 (+0.18) | 0.14 (0.0) | 4.93 (-0.11) | -205 | 0.6 | 0 | 0.0 | -498 | 1.46 | 34170 | 62.5 | 69.4 | 70.6 | 61.2 |
| 2024-08-30 | 7.81 (-0.75) | 0.14 (0.0) | 5.04 (-0.04) | -3334 | 9.24 | -4 | 0.01 | -183 | 0.51 | 36101 | 69.1 | 72.4 | 73.2 | 68.5 |
| 2024-08-23 | 8.56 (-0.88) | 0.14 (-0.02) | 5.08 (-0.03) | -4772 | 7.02 | -120 | 0.18 | -142 | 0.21 | 68009 | 72.2 | 73.1 | 74.9 | 71.1 |
| 2024-08-16 | 9.44 (+0.01) | 0.16 (-0.02) | 5.11 (+0.11) | -1571 | 2.27 | -98 | 0.14 | 494 | 0.71 | 69145 | 72.7 | 68.2 | 75.6 | 67.7 |
| 2024-08-09 | 9.43 (-0.04) | 0.18 (+0.01) | 5.0 (-0.12) | -1433 | 2.38 | 50 | 0.08 | -573 | 0.95 | 60241 | 68.4 | 72.0 | 73.4 | 66.7 |
| 2024-08-02 | 9.47 (+0.15) | 0.17 (0.0) | 5.12 (-0.14) | -8601 | 5.46 | 4 | 0.0 | -685 | 0.43 | 157589 | 74.1 | 85.5 | 87.7 | 69.2 |
| 2024-07-26 | 9.32 (-0.09) | 0.17 (+0.05) | 5.26 (+1.84) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-07-19 | 9.41 (-0.22) | 0.12 (0.0) | 3.42 (-0.03) | 107 | 0.14 | 9 | 0.01 | -189 | 0.24 | 78289 | 58.6 | 59.0 | 60.4 | 56.5 |
| 2024-07-12 | 9.63 (-1.09) | 0.12 (0.0) | 3.45 (-0.09) | 10410 | 4.1 | 0 | 0.0 | -709 | 0.28 | 254002 | 58.7 | 65.9 | 66.8 | 58.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 10.72 (+4.39) | 0.12 (0.0) | 3.54 (0.0) | 32051 | 15.02 | 16 | 0.01 | 17 | 0.01 | 213438 | 63.9 | 56.7 | 65.2 | 54.0 |
| 2024-06-28 | 6.33 (+0.12) | 0.12 (+0.02) | 3.54 (-0.11) | 2439 | 4.87 | 137 | 0.27 | -810 | 1.62 | 50131 | 56.5 | 59.0 | 59.9 | 56.4 |
| 2024-06-21 | 6.21 (+0.06) | 0.1 (+0.03) | 3.65 (+0.09) | 6720 | 4.67 | 244 | 0.17 | 644 | 0.45 | 143842 | 59.1 | 57.7 | 61.2 | 57.2 |
| 2024-06-14 | 6.15 (-0.76) | 0.07 (+0.06) | 3.56 (+0.09) | -3565 | 4.24 | 421 | 0.5 | 652 | 0.78 | 84018 | 57.6 | 56.6 | 59.6 | 55.5 |
| 2024-06-07 | 6.91 (+0.13) | 0.01 (0.0) | 3.47 (-0.02) | 1320 | 1.18 | 2 | 0.0 | -111 | 0.1 | 112229 | 56.5 | 57.6 | 59.3 | 55.5 |
| 2024-05-31 | 6.78 (-2.9) | 0.01 (0.0) | 3.49 (-0.21) | -27539 | 6.98 | 0 | 0.0 | -1607 | 0.41 | 394548 | 57.1 | 63.2 | 67.9 | 56.8 |
| 2024-05-24 | 9.68 (+1.24) | 0.01 (0.0) | 3.7 (+0.06) | 10071 | 2.89 | 0 | 0.0 | 507 | 0.15 | 347980 | 62.3 | 61.0 | 65.0 | 58.5 |
| 2024-05-17 | 8.44 (+0.61) | 0.01 (0.0) | 3.64 (+0.3) | 975 | 0.26 | 1 | 0.0 | 2190 | 0.59 | 372342 | 61.0 | 55.5 | 62.8 | 53.5 |
| 2024-05-10 | 7.83 (-1.01) | 0.01 (0.0) | 3.34 (-0.02) | -8692 | 3.21 | 0 | 0.0 | -146 | 0.05 | 270585 | 55.2 | 57.9 | 60.3 | 54.0 |
| 2024-05-03 | 8.84 (-3.55) | 0.01 (0.0) | 3.36 (-0.07) | -30910 | 7.66 | 0 | 0.0 | -492 | 0.12 | 403538 | 56.2 | 69.2 | 71.6 | 55.8 |
| 2024-04-26 | 12.39 (+0.97) | 0.01 (+0.01) | 3.43 (-0.13) | 8509 | 6.54 | 81 | 0.06 | -995 | 0.76 | 130103 | 68.6 | 69.4 | 76.0 | 61.3 |
| 2024-04-19 | 11.42 (+1.39) | 0.0 (0.0) | 3.56 (+0.1) | 18172 | 9.79 | 0 | 0.0 | 753 | 0.41 | 185611 | 68.2 | 60.5 | 73.5 | 59.4 |
| 2024-04-12 | 10.03 (+4.67) | 0.0 (0.0) | 3.46 (+0.36) | 31670 | 3.72 | 0 | 0.0 | 2743 | 0.32 | 851500 | 61.4 | 46.05 | 64.2 | 46.05 |
| 2024-04-03 | 5.36 (+0.36) | 0.0 (0.0) | 3.1 (+0.1) | 2734 | 11.07 | 0 | 0.0 | 690 | 2.79 | 24708 | 41.9 | 38.05 | 41.9 | 37.95 |
| 2024-03-29 | 5.0 (+0.12) | 0.0 (0.0) | 3.0 (0.0) | -1029 | 3.35 | 0 | 0.0 | 27 | 0.09 | 30740 | 37.85 | 40.2 | 40.5 | 37.4 |
| 2024-03-22 | 4.88 (+0.66) | 0.0 (0.0) | 3.0 (+0.01) | 5500 | 13.98 | 0 | 0.0 | 48 | 0.12 | 39330 | 40.2 | 39.3 | 40.4 | 38.45 |
| 2024-03-15 | 4.22 (+0.13) | 0.0 (0.0) | 2.99 (-0.06) | 184 | 0.41 | -1 | 0.0 | -389 | 0.86 | 45369 | 39.0 | 40.6 | 42.4 | 38.8 |
| 2024-03-08 | 4.09 (-0.59) | 0.0 (0.0) | 3.05 (-0.03) | -4541 | 6.09 | 0 | 0.0 | -274 | 0.37 | 74626 | 40.65 | 44.1 | 45.4 | 40.55 |
| 2024-03-01 | 4.68 (-0.4) | 0.0 (0.0) | 3.08 (+0.04) | -3187 | 1.74 | 0 | 0.0 | 272 | 0.15 | 182946 | 43.6 | 42.85 | 48.2 | 42.85 |
| 2024-02-23 | 5.08 (-1.26) | 0.0 (0.0) | 3.04 (-0.07) | -6039 | 10.25 | 0 | 0.0 | -477 | 0.81 | 58916 | 42.7 | 45.0 | 45.3 | 42.7 |
| 2024-02-16 | 6.34 (+1.32) | 0.0 (0.0) | 3.11 (+0.16) | 9819 | 15.91 | 1 | 0.0 | 1169 | 1.89 | 61698 | 44.95 | 41.6 | 45.8 | 41.3 |
| 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 | |||
| 2024-02-05 | 5.02 (-0.5) | 0.0 (0.0) | 2.95 (-0.01) | -2608 | 23.72 | -143 | 1.3 | -55 | 0.5 | 10994 | 40.85 | 41.65 | 41.95 | 40.85 |
| 2024-02-02 | 5.52 (0.0) | 0.0 (0.0) | 2.96 (-0.02) | 527 | 1.22 | 0 | 0.0 | -160 | 0.37 | 43297 | 41.7 | 42.1 | 43.4 | 41.1 |
| 2024-01-26 | 5.52 (-0.26) | 0.0 (0.0) | 2.98 (+0.03) | -1689 | 2.49 | 0 | 0.0 | 264 | 0.39 | 67915 | 42.15 | 42.3 | 45.0 | 42.15 |
| 2024-01-19 | 5.78 (+0.69) | 0.0 (0.0) | 2.95 (-0.01) | 5007 | 9.09 | 0 | 0.0 | -101 | 0.18 | 55092 | 42.25 | 42.75 | 43.25 | 40.95 |
| 2024-01-12 | 5.09 (+0.82) | 0.0 (0.0) | 2.96 (-0.09) | 7874 | 7.59 | 0 | 0.0 | -540 | 0.52 | 103786 | 42.55 | 45.4 | 45.7 | 40.75 |
| 2023-12-29 | 4.27 (-0.19) | 0.0 (0.0) | 3.05 (-0.06) | -3463 | 5.28 | 0 | 0.0 | -454 | 0.69 | 65638 | 45.6 | 46.45 | 47.2 | 45.35 |
| 2023-12-22 | 4.46 (-0.08) | 0.0 (0.0) | 3.11 (-0.08) | -140 | 0.12 | 0 | 0.0 | -645 | 0.54 | 119946 | 46.05 | 47.0 | 47.8 | 46.05 |
| 2023-12-15 | 4.54 (-0.29) | 0.0 (0.0) | 3.19 (+0.07) | -2905 | 0.57 | 0 | 0.0 | 558 | 0.11 | 506366 | 47.5 | 45.1 | 53.1 | 44.4 |
| 2023-12-08 | 4.83 (-1.4) | 0.0 (0.0) | 3.12 (-0.07) | -9749 | 8.01 | 0 | 0.0 | -517 | 0.43 | 121635 | 44.85 | 48.6 | 49.4 | 44.85 |
| 2023-12-01 | 6.23 (+0.6) | 0.0 (0.0) | 3.19 (+0.02) | 5230 | 3.09 | 0 | 0.0 | 148 | 0.09 | 168991 | 48.3 | 47.0 | 49.3 | 46.05 |
| 2023-11-24 | 5.63 (+0.43) | 0.0 (0.0) | 3.17 (-0.03) | 585 | 0.18 | 4 | 0.0 | -197 | 0.06 | 318353 | 47.0 | 49.2 | 51.5 | 47.0 |
| 2023-11-17 | 5.2 (+0.52) | 0.0 (0.0) | 3.2 (+0.01) | 3831 | 1.1 | -284 | 0.08 | 31 | 0.01 | 348121 | 49.0 | 45.35 | 49.8 | 44.1 |
| 2023-11-10 | 4.68 (-1.42) | 0.0 (0.0) | 3.19 (-0.3) | -12558 | 2.16 | 0 | 0.0 | -2218 | 0.38 | 582185 | 45.1 | 52.3 | 54.7 | 44.15 |
| 2023-11-03 | 6.1 (-5.66) | 0.0 (0.0) | 3.49 (+0.12) | -42883 | 13.83 | 0 | 0.0 | 887 | 0.29 | 309963 | 52.3 | 49.5 | 61.0 | 49.4 |
| 2023-10-27 | 11.76 (+0.22) | 0.0 (-0.06) | 3.37 (+0.17) | 1422 | 1.37 | 0 | 0.0 | 1285 | 1.24 | 103909 | 50.0 | 53.0 | 54.7 | 50.0 |
| 2023-10-20 | 11.54 (-1.26) | 0.06 (0.0) | 3.2 (+0.07) | -5816 | 0.96 | 0 | 0.0 | 524 | 0.09 | 608913 | 53.7 | 47.9 | 54.9 | 47.35 |
| 2023-10-13 | 12.8 (+4.58) | 0.06 (0.0) | 3.13 (+0.47) | 35081 | 5.48 | 0 | 0.0 | 3509 | 0.55 | 639746 | 47.7 | 38.75 | 48.35 | 38.2 |
| 2023-10-06 | 8.22 (+0.32) | 0.06 (0.0) | 2.66 (0.0) | 2324 | 0.8 | 0 | 0.0 | -5 | 0.0 | 290732 | 37.2 | 38.4 | 38.6 | 36.0 |
| 2023-09-28 | 7.9 (-1.49) | 0.06 (0.0) | 2.66 (+0.01) | -11002 | 3.87 | 0 | 0.0 | 117 | 0.04 | 284219 | 37.75 | 37.75 | 38.95 | 37.05 |
| 2023-09-22 | 9.39 (-0.8) | 0.06 (0.0) | 2.65 (-0.01) | -7710 | 1.7 | 0 | 0.0 | -62 | 0.01 | 454219 | 37.55 | 38.7 | 39.25 | 35.8 |
| 2023-09-15 | 10.19 (+2.2) | 0.06 (0.0) | 2.66 (+0.02) | 16778 | 2.95 | 0 | 0.0 | 110 | 0.02 | 568935 | 38.9 | 38.3 | 39.25 | 34.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 7.99 (-1.01) | 0.06 (0.0) | 2.64 (0.0) | -11218 | 2.02 | 2 | 0.0 | 36 | 0.01 | 555966 | 37.8 | 37.4 | 38.2 | 34.8 |
| 2023-09-01 | 9.0 (+0.53) | 0.06 (0.0) | 2.64 (-0.06) | 4265 | 0.49 | 0 | 0.0 | -473 | 0.05 | 871865 | 37.8 | 34.15 | 38.8 | 32.75 |
| 2023-08-25 | 8.47 (+2.04) | 0.06 (0.0) | 2.7 (+0.01) | 9333 | 0.95 | 0 | 0.0 | 49 | 0.01 | 977979 | 33.7 | 26.5 | 36.3 | 26.45 |
| 2023-08-18 | 6.43 (+0.24) | 0.06 (0.0) | 2.69 (-0.01) | 2367 | 0.43 | 0 | 0.0 | -51 | 0.01 | 553282 | 26.4 | 24.0 | 28.85 | 23.5 |
| 2023-08-11 | 6.19 (+0.94) | 0.06 (0.0) | 2.7 (+0.04) | 3572 | 1.44 | 7 | 0.0 | 267 | 0.11 | 248714 | 24.0 | 19.35 | 24.0 | 18.9 |
| 2023-08-04 | 5.25 (+0.19) | 0.06 (-0.01) | 2.66 (-0.01) | -120 | 0.11 | -72 | 0.07 | -43 | 0.04 | 104562 | 19.35 | 19.4 | 21.6 | 18.7 |
| 2023-07-28 | 5.06 (+0.39) | 0.07 (0.0) | 2.67 (+0.01) | 1953 | 8.83 | -12 | 0.05 | 53 | 0.24 | 22117 | 18.4 | 17.05 | 18.8 | 16.75 |
| 2023-07-21 | 4.67 (+0.2) | 0.07 (0.0) | 2.66 (-0.01) | -1425 | 5.81 | -6 | 0.02 | -69 | 0.28 | 24534 | 17.1 | 16.8 | 18.95 | 16.75 |
| 2023-07-14 | 4.47 (-0.04) | 0.07 (+0.01) | 2.67 (-0.01) | -2642 | 26.31 | 95 | 0.95 | -89 | 0.89 | 10041 | 16.75 | 17.55 | 17.6 | 16.6 |
| 2023-07-07 | 4.51 (-0.23) | 0.06 (+0.06) | 2.68 (0.0) | -610 | 2.65 | 412 | 1.79 | -2 | 0.01 | 23054 | 17.55 | 18.25 | 19.1 | 17.4 |
| 2023-06-30 | 4.74 (-0.23) | 0.0 (0.0) | 2.68 (+0.01) | -1060 | 15.88 | 0 | 0.0 | 68 | 1.02 | 6677 | 18.25 | 18.5 | 18.5 | 17.95 |
| 2023-06-21 | 4.97 (+0.06) | 0.0 (0.0) | 2.67 (+0.01) | 583 | 10.79 | 0 | 0.0 | 119 | 2.2 | 5401 | 18.5 | 18.2 | 18.65 | 18.2 |
| 2023-06-16 | 4.91 (-0.05) | 0.0 (0.0) | 2.66 (+0.01) | -962 | 7.74 | 0 | 0.0 | 39 | 0.31 | 12433 | 18.35 | 17.85 | 18.5 | 17.7 |
| 2023-06-09 | 4.96 (+0.02) | 0.0 (0.0) | 2.65 (0.0) | 144 | 2.48 | 0 | 0.0 | 35 | 0.6 | 5810 | 17.85 | 17.8 | 18.1 | 17.75 |
| 2023-06-02 | 4.94 (+0.08) | 0.0 (0.0) | 2.65 (+0.01) | 540 | 9.33 | -409 | 7.07 | 61 | 1.05 | 5789 | 17.7 | 17.75 | 18.05 | 17.55 |
| 2023-05-26 | 4.86 (+0.02) | 0.0 (0.0) | 2.64 (0.0) | 160 | 4.33 | -1 | 0.03 | 12 | 0.33 | 3691 | 17.55 | 17.45 | 17.75 | 17.4 |
| 2023-05-19 | 4.84 (-0.02) | 0.0 (0.0) | 2.64 (+0.07) | 212 | 4.32 | -12 | 0.24 | 486 | 9.9 | 4907 | 17.45 | 17.15 | 17.8 | 17.05 |
| 2023-05-12 | 4.86 (-0.06) | 0.0 (0.0) | 2.57 (0.0) | -473 | 12.69 | 0 | 0.0 | 5 | 0.13 | 3728 | 17.15 | 17.45 | 17.5 | 16.9 |
| 2023-05-05 | 4.92 (-0.09) | 0.0 (0.0) | 2.57 (0.0) | -456 | 16.84 | -1 | 0.04 | 18 | 0.66 | 2708 | 17.35 | 17.5 | 17.65 | 17.35 |
| 2023-04-28 | 5.01 (-0.09) | 0.0 (0.0) | 2.57 (0.0) | -878 | 16.66 | 0 | 0.0 | -21 | 0.4 | 5271 | 17.5 | 17.65 | 17.85 | 17.05 |
| 2023-04-21 | 5.1 (-0.17) | 0.0 (0.0) | 2.57 (-0.02) | -2300 | 23.65 | -11 | 0.11 | -112 | 1.15 | 9726 | 17.65 | 18.6 | 18.7 | 17.65 |
| 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 | |||
| 2023-04-14 | 5.27 (-0.07) | 0.0 (0.0) | 2.59 (+0.01) | -149 | 2.72 | 2 | 0.04 | 25 | 0.46 | 5482 | 18.6 | 19.0 | 19.0 | 18.6 |
| 2023-04-07 | 5.34 (+0.07) | 0.0 (0.0) | 2.58 (-0.01) | 630 | 36.48 | 3 | 0.17 | -22 | 1.27 | 1727 | 18.8 | 18.65 | 18.9 | 18.65 |
| 2023-03-31 | 5.27 (+0.07) | 0.0 (-0.02) | 2.59 (+0.02) | 659 | 12.27 | 9 | 0.17 | 118 | 2.2 | 5371 | 18.8 | 18.95 | 19.0 | 18.4 |
| 2023-03-24 | 5.2 (+0.13) | 0.02 (0.0) | 2.57 (-0.04) | 1558 | 18.66 | 4 | 0.05 | -255 | 3.05 | 8350 | 18.9 | 18.7 | 19.15 | 18.6 |
| 2023-03-17 | 5.07 (+0.17) | 0.02 (+0.01) | 2.61 (+0.03) | 1891 | 20.3 | 58 | 0.62 | 202 | 2.17 | 9315 | 18.75 | 18.4 | 18.85 | 18.0 |
| 2023-03-10 | 4.9 (+0.21) | 0.01 (+0.01) | 2.58 (0.0) | 2294 | 14.8 | 84 | 0.54 | -16 | 0.1 | 15503 | 18.55 | 18.95 | 19.2 | 18.5 |
| 2023-03-03 | 4.69 (+0.12) | 0.0 (0.0) | 2.58 (-0.01) | 1313 | 14.5 | 1 | 0.01 | -53 | 0.59 | 9058 | 18.7 | 18.3 | 18.85 | 18.15 |
| 2023-02-24 | 4.57 (-0.28) | 0.0 (0.0) | 2.59 (0.0) | -1468 | 7.03 | 0 | 0.0 | 0 | 0.0 | 20894 | 18.45 | 17.9 | 18.9 | 17.75 |
| 2023-02-17 | 4.85 (+0.15) | 0.0 (0.0) | 2.59 (0.0) | 1424 | 28.15 | 0 | 0.0 | -12 | 0.24 | 5058 | 17.9 | 17.6 | 17.95 | 17.4 |
| 2023-02-10 | 4.7 (+0.09) | 0.0 (0.0) | 2.59 (0.0) | 1070 | 9.9 | 0 | 0.0 | -13 | 0.12 | 10806 | 17.6 | 18.0 | 18.35 | 17.55 |
| 2023-02-03 | 4.61 (+0.26) | 0.0 (0.0) | 2.59 (+0.01) | 2394 | 9.37 | 13 | 0.05 | 47 | 0.18 | 25545 | 18.1 | 17.05 | 18.6 | 16.95 |
| 2023-01-17 | 4.35 (+0.05) | 0.0 (0.0) | 2.58 (0.0) | 408 | 23.78 | -1 | 0.06 | -7 | 0.41 | 1716 | 16.7 | 16.5 | 16.7 | 16.4 |
| 2023-01-13 | 4.3 (-0.02) | 0.0 (0.0) | 2.58 (-0.01) | 1154 | 13.95 | 0 | 0.0 | -30 | 0.36 | 8275 | 16.5 | 16.9 | 17.1 | 16.5 |
| 2023-01-06 | 4.32 (+0.07) | 0.0 (0.0) | 2.59 (0.0) | 373 | 6.47 | 1 | 0.02 | -20 | 0.35 | 5761 | 16.55 | 16.25 | 16.75 | 16.1 |
| 2022-12-30 | 4.25 (+0.03) | 0.0 (-0.03) | 2.59 (-0.01) | -296 | 1.71 | 1 | 0.01 | -5 | 0.03 | 17333 | 16.25 | 16.05 | 16.95 | 15.85 |
| 2022-12-23 | 4.22 (0.0) | 0.03 (0.0) | 2.6 (+0.01) | -844 | 12.46 | -2 | 0.03 | -31 | 0.46 | 6771 | 15.95 | 16.5 | 16.55 | 15.65 |
| 2022-12-16 | 4.22 (-0.26) | 0.03 (+0.03) | 2.59 (-0.02) | -2206 | 16.34 | 261 | 1.93 | -48 | 0.36 | 13502 | 16.6 | 16.6 | 17.35 | 16.35 |
| 2022-12-09 | 4.48 (-0.02) | 0.0 (0.0) | 2.61 (+0.01) | -1133 | 10.62 | 0 | 0.0 | 40 | 0.37 | 10670 | 16.7 | 17.7 | 17.85 | 16.4 |
| 2022-12-02 | 4.5 (-0.19) | 0.0 (0.0) | 2.6 (0.0) | -673 | 3.87 | 0 | 0.0 | -2 | 0.01 | 17380 | 17.8 | 16.9 | 18.1 | 16.7 |
| 2022-11-25 | 4.69 (+0.06) | 0.0 (0.0) | 2.6 (0.0) | 873 | 19.4 | 0 | 0.0 | 5 | 0.11 | 4501 | 16.9 | 16.9 | 17.15 | 16.65 |
| 2022-11-18 | 4.63 (+0.14) | 0.0 (0.0) | 2.6 (-0.01) | 1538 | 13.59 | 0 | 0.0 | -93 | 0.82 | 11313 | 16.85 | 16.5 | 17.4 | 16.5 |
| 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 | |||
| 2022-11-11 | 4.49 (-0.09) | 0.0 (0.0) | 2.61 (-0.04) | -1501 | 6.26 | 0 | 0.0 | -345 | 1.44 | 23974 | 16.65 | 15.9 | 17.6 | 15.85 |
| 2022-11-04 | 4.58 (+0.13) | 0.0 (0.0) | 2.65 (+0.01) | 958 | 14.5 | 0 | 0.0 | 103 | 1.56 | 6605 | 15.75 | 15.1 | 15.8 | 15.1 |
| 2022-10-28 | 4.45 (-0.01) | 0.0 (0.0) | 2.64 (+0.01) | -597 | 9.17 | 0 | 0.0 | 87 | 1.34 | 6512 | 14.95 | 15.4 | 15.7 | 14.9 |
| 2022-10-21 | 4.46 (-0.19) | 0.0 (0.0) | 2.63 (0.0) | -981 | 12.25 | 0 | 0.0 | 39 | 0.49 | 8007 | 15.05 | 15.25 | 15.95 | 14.8 |
| 2022-10-14 | 4.65 (+0.14) | 0.0 (0.0) | 2.63 (+0.01) | 516 | 5.32 | 0 | 0.0 | -12 | 0.12 | 9697 | 15.55 | 16.5 | 16.7 | 14.8 |
| 2022-10-07 | 4.51 (-0.12) | 0.0 (0.0) | 2.62 (-0.03) | -744 | 10.5 | 1 | 0.01 | -196 | 2.76 | 7089 | 17.1 | 16.5 | 17.7 | 16.4 |
| 2022-09-30 | 4.63 (+0.07) | 0.0 (0.0) | 2.65 (-0.01) | -383 | 3.88 | 0 | 0.0 | -50 | 0.51 | 9867 | 16.8 | 18.05 | 18.1 | 16.15 |
| 2022-09-23 | 4.56 (-0.03) | 0.0 (0.0) | 2.66 (+0.01) | -785 | 15.72 | 0 | 0.0 | 27 | 0.54 | 4993 | 18.3 | 18.85 | 19.05 | 18.1 |
| 2022-09-16 | 4.59 (-0.18) | 0.0 (0.0) | 2.65 (-0.27) | -1569 | 18.83 | 0 | 0.0 | 36 | 0.43 | 8334 | 18.9 | 18.9 | 19.75 | 18.5 |
| 2022-09-08 | 4.77 (-0.13) | 0.0 (0.0) | 2.92 (0.0) | -1925 | 24.61 | 0 | 0.0 | -18 | 0.23 | 7823 | 18.6 | 19.85 | 19.9 | 18.35 |
| 2022-09-02 | 4.9 (-0.08) | 0.0 (0.0) | 2.92 (-0.03) | -557 | 7.5 | 0 | 0.0 | -207 | 2.79 | 7427 | 19.9 | 20.05 | 20.4 | 19.8 |
| 2022-08-26 | 4.98 (-0.46) | 0.0 (0.0) | 2.95 (-0.01) | -1304 | 4.96 | 0 | 0.0 | -39 | 0.15 | 26266 | 20.65 | 23.7 | 23.95 | 20.35 |
| 2022-08-19 | 5.44 (+0.65) | 0.0 (0.0) | 2.96 (+0.03) | 5252 | 17.53 | 0 | 0.0 | 173 | 0.58 | 29952 | 23.7 | 22.05 | 23.8 | 22.05 |
| 2022-08-12 | 4.79 (-0.05) | 0.0 (0.0) | 2.93 (+0.04) | -106 | 0.55 | 0 | 0.0 | 274 | 1.43 | 19146 | 21.8 | 19.7 | 21.9 | 19.65 |
| 2022-08-05 | 4.84 (-0.27) | 0.0 (0.0) | 2.89 (0.0) | -341 | 4.29 | 0 | 0.0 | -22 | 0.28 | 7946 | 19.9 | 19.8 | 20.0 | 18.9 |
| 2022-07-29 | 5.11 (+0.13) | 0.0 (0.0) | 2.89 (0.0) | 1174 | 13.19 | 0 | 0.0 | -3 | 0.03 | 8903 | 19.8 | 20.0 | 20.15 | 19.2 |
| 2022-07-22 | 4.98 (-0.01) | 0.0 (0.0) | 2.89 (-0.01) | 678 | 4.53 | 0 | 0.0 | -36 | 0.24 | 14968 | 20.1 | 19.25 | 20.55 | 19.25 |
| 2022-07-15 | 4.99 (+0.13) | 0.0 (0.0) | 2.9 (0.0) | 680 | 6.37 | 0 | 0.0 | 27 | 0.25 | 10680 | 19.2 | 19.1 | 19.3 | 17.9 |
| 2022-07-08 | 4.86 (+0.2) | 0.0 (0.0) | 2.9 (+0.02) | 662 | 4.57 | 0 | 0.0 | 131 | 0.9 | 14497 | 19.25 | 18.2 | 19.35 | 17.8 |
| 2022-07-01 | 4.66 (+0.02) | 0.0 (0.0) | 2.88 (+0.01) | -1479 | 11.49 | 0 | 0.0 | 70 | 0.54 | 12873 | 18.3 | 20.8 | 21.0 | 18.3 |
| 2022-06-24 | 4.64 (-0.33) | 0.0 (0.0) | 2.87 (+0.02) | -3193 | 22.29 | 0 | 0.0 | 115 | 0.8 | 14322 | 20.3 | 21.85 | 22.05 | 20.1 |
| 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 | |||
| 2022-06-17 | 4.97 (-0.33) | 0.0 (0.0) | 2.85 (0.0) | -2484 | 22.67 | 0 | 0.0 | -42 | 0.38 | 10958 | 21.85 | 23.25 | 23.25 | 21.85 |
| 2022-06-10 | 5.3 (-0.02) | 0.0 (0.0) | 2.85 (-0.03) | 1361 | 18.48 | 0 | 0.0 | -129 | 1.75 | 7363 | 23.55 | 23.4 | 23.85 | 23.2 |
| 2022-06-02 | 5.32 (+0.08) | 0.0 (0.0) | 2.88 (+0.01) | 1028 | 18.69 | 0 | 0.0 | -5 | 0.09 | 5501 | 23.3 | 23.05 | 23.6 | 23.0 |
| 2022-05-27 | 5.24 (-0.09) | 0.0 (0.0) | 2.87 (-0.01) | -359 | 5.24 | 0 | 0.0 | -20 | 0.29 | 6847 | 22.85 | 23.45 | 23.55 | 22.8 |
| 2022-05-20 | 5.33 (+0.56) | 0.0 (0.0) | 2.88 (0.0) | 4349 | 38.57 | 0 | 0.0 | 11 | 0.1 | 11276 | 23.35 | 22.65 | 23.6 | 22.4 |
| 2022-05-13 | 4.77 (-0.05) | 0.0 (0.0) | 2.88 (0.0) | 408 | 4.27 | 0 | 0.0 | -14 | 0.15 | 9545 | 22.35 | 22.8 | 22.9 | 21.8 |
| 2022-05-06 | 4.82 (+0.26) | 0.0 (0.0) | 2.88 (0.0) | 1257 | 16.2 | 0 | 0.0 | 12 | 0.15 | 7757 | 22.9 | 22.4 | 23.2 | 22.2 |
| 2022-04-29 | 4.56 (-0.25) | 0.0 (0.0) | 2.88 (-0.01) | -2725 | 10.76 | 0 | 0.0 | -67 | 0.26 | 25320 | 22.4 | 22.8 | 23.35 | 21.05 |
| 2022-04-22 | 4.81 (+0.09) | 0.0 (0.0) | 2.89 (+0.01) | 341 | 4.33 | 0 | 0.0 | -4 | 0.05 | 7869 | 23.15 | 23.15 | 23.85 | 22.85 |
| 2022-04-15 | 4.72 (-0.04) | 0.0 (0.0) | 2.88 (-0.01) | -641 | 6.02 | 0 | 0.0 | -26 | 0.24 | 10652 | 23.25 | 23.75 | 23.75 | 22.65 |
| 2022-04-08 | 4.76 (-0.25) | 0.0 (0.0) | 2.89 (0.0) | -1151 | 21.47 | 0 | 0.0 | -18 | 0.34 | 5360 | 23.6 | 23.85 | 24.0 | 23.35 |
| 2022-04-01 | 5.01 (+0.16) | 0.0 (0.0) | 2.89 (-0.04) | 1361 | 14.15 | 0 | 0.0 | -223 | 2.32 | 9615 | 24.05 | 24.2 | 24.5 | 23.8 |
| 2022-03-25 | 4.85 (+0.01) | 0.0 (0.0) | 2.93 (0.0) | 956 | 4.33 | 0 | 0.0 | -19 | 0.09 | 22082 | 24.1 | 24.25 | 24.65 | 23.95 |
| 2022-03-18 | 4.84 (-0.11) | 0.0 (0.0) | 2.93 (-0.02) | 680 | 2.21 | 0 | 0.0 | -138 | 0.45 | 30734 | 24.05 | 23.75 | 24.2 | 23.2 |
| 2022-03-11 | 4.95 (+0.42) | 0.0 (0.0) | 2.95 (+0.02) | 2572 | 9.87 | 0 | 0.0 | 99 | 0.38 | 26050 | 23.4 | 22.85 | 23.5 | 21.2 |
| 2022-03-04 | 4.53 (+0.27) | 0.0 (0.0) | 2.93 (0.0) | 2667 | 20.36 | 0 | 0.0 | 18 | 0.14 | 13101 | 23.0 | 22.25 | 23.65 | 22.25 |
| 2022-02-25 | 4.26 (-0.15) | 0.0 (0.0) | 2.93 (-0.02) | -898 | 5.59 | 0 | 0.0 | -123 | 0.77 | 16055 | 22.15 | 23.05 | 23.35 | 21.95 |
| 2022-02-18 | 4.41 (-0.05) | 0.0 (-0.01) | 2.95 (+0.01) | 1955 | 11.01 | -63 | 0.35 | 29 | 0.16 | 17761 | 23.2 | 23.45 | 23.6 | 22.8 |
| 2022-02-11 | 4.46 (+0.49) | 0.01 (0.0) | 2.94 (0.0) | 3439 | 16.85 | 0 | 0.0 | 44 | 0.22 | 20412 | 23.8 | 22.65 | 24.25 | 22.15 |
| 2022-01-26 | 3.97 (0.0) | 0.01 (0.0) | 2.94 (-0.02) | 148 | 1.03 | 0 | 0.0 | -127 | 0.88 | 14427 | 22.35 | 23.4 | 23.45 | 22.0 |
| 2022-01-21 | 3.97 (+0.05) | 0.01 (0.0) | 2.96 (-0.01) | 484 | 2.16 | 0 | 0.0 | -41 | 0.18 | 22373 | 23.75 | 24.15 | 24.95 | 23.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-14 | 3.92 (-0.34) | 0.01 (0.0) | 2.97 (-0.01) | -1485 | 7.02 | 0 | 0.0 | -136 | 0.64 | 21162 | 24.05 | 24.3 | 24.55 | 23.8 |
| 2022-01-07 | 4.26 (-0.64) | 0.01 (0.0) | 2.98 (-0.07) | -5799 | 17.47 | 0 | 0.0 | -453 | 1.37 | 33185 | 24.45 | 26.5 | 26.55 | 24.3 |
| 2021-12-30 | 4.9 (+0.47) | 0.01 (0.0) | 3.05 (+0.04) | 3751 | 11.48 | 1 | 0.0 | 272 | 0.83 | 32687 | 26.3 | 25.65 | 26.4 | 25.45 |
| 2021-12-24 | 4.43 (+0.08) | 0.01 (0.0) | 3.01 (0.0) | 416 | 1.97 | 0 | 0.0 | 42 | 0.2 | 21125 | 25.5 | 25.35 | 25.9 | 25.0 |
| 2021-12-17 | 4.35 (-0.54) | 0.01 (0.0) | 3.01 (-0.02) | -3404 | 11.45 | 0 | 0.0 | -193 | 0.65 | 29721 | 25.2 | 25.8 | 26.15 | 25.05 |
| 2021-12-10 | 4.89 (-0.58) | 0.01 (0.0) | 3.03 (-0.08) | -3567 | 6.11 | 0 | 0.0 | -559 | 0.96 | 58394 | 25.55 | 26.8 | 27.0 | 25.5 |
| 2021-12-03 | 5.47 (+1.42) | 0.01 (0.0) | 3.11 (+0.03) | 9304 | 7.64 | 0 | 0.0 | 210 | 0.17 | 121774 | 26.75 | 24.35 | 27.5 | 24.15 |
| 2021-11-26 | 4.05 (-0.88) | 0.01 (0.0) | 3.08 (-0.22) | -8584 | 10.53 | 0 | 0.0 | -1438 | 1.76 | 81545 | 25.2 | 26.9 | 27.0 | 25.15 |
| 2021-11-19 | 4.93 (+0.6) | 0.01 (0.0) | 3.3 (+0.25) | 3524 | 1.92 | 0 | 0.0 | 1638 | 0.89 | 183602 | 26.6 | 25.3 | 28.6 | 25.05 |
| 2021-11-12 | 4.33 (-0.87) | 0.01 (0.0) | 3.05 (-0.02) | -6037 | 6.62 | 0 | 0.0 | -113 | 0.12 | 91235 | 25.0 | 25.15 | 26.4 | 24.65 |
| 2021-11-05 | 5.2 (+0.59) | 0.01 (+0.01) | 3.07 (+0.09) | 4998 | 6.52 | 62 | 0.08 | 591 | 0.77 | 76601 | 25.25 | 23.95 | 25.7 | 23.85 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 7.71 (-0.21) | 0.16 (+0.01) | 4.96 (-0.1) | 1528 | 0.85 | 20 | 0.01 | -492 | 0.27 | 179259 | 65.6 | 71.2 | 75.9 | 64.6 |
| 2026-06-30 | 7.92 (-0.75) | 0.15 (+0.03) | 5.06 (-0.09) | -5642 | 1.39 | 185 | 0.05 | -450 | 0.11 | 404657 | 69.0 | 67.9 | 76.1 | 53.6 |
| 2026-05-29 | 8.67 (+2.5) | 0.12 (+0.02) | 5.15 (+0.35) | 18730 | 3.71 | 93 | 0.02 | 1756 | 0.35 | 504863 | 66.9 | 53.0 | 72.0 | 53.0 |
| 2026-04-30 | 6.17 (+0.93) | 0.1 (-0.02) | 4.8 (+0.1) | 4618 | 1.9 | -118 | 0.05 | 552 | 0.23 | 243540 | 52.0 | 48.0 | 60.8 | 46.3 |
| 2026-03-31 | 5.24 (-0.1) | 0.12 (-0.02) | 4.7 (-0.11) | 4628 | 6.35 | -89 | 0.12 | -571 | 0.78 | 72842 | 46.3 | 53.5 | 54.6 | 45.65 |
| 2026-02-26 | 5.34 (+0.17) | 0.14 (+0.02) | 4.81 (+0.06) | 2774 | 2.8 | 69 | 0.07 | 295 | 0.3 | 99107 | 54.8 | 51.9 | 57.0 | 48.15 |
| 2026-01-30 | 5.17 (+0.23) | 0.12 (+0.06) | 4.75 (+0.07) | 1845 | 0.56 | 305 | 0.09 | 385 | 0.12 | 329610 | 52.9 | 46.7 | 63.5 | 46.05 |
| 2025-12-31 | 4.94 (-0.21) | 0.06 (-0.01) | 4.68 (-0.02) | -236 | 0.45 | -14 | 0.03 | -100 | 0.19 | 52958 | 46.6 | 48.8 | 52.7 | 46.35 |
| 2025-11-28 | 5.15 (+0.49) | 0.07 (0.0) | 4.7 (-0.08) | 3325 | 5.26 | -6 | 0.01 | -460 | 0.73 | 63261 | 48.5 | 55.4 | 56.2 | 46.05 |
| 2025-10-31 | 4.66 (-0.41) | 0.07 (-0.01) | 4.78 (+0.04) | -8100 | 4.55 | -74 | 0.04 | 188 | 0.11 | 177914 | 55.4 | 57.4 | 61.7 | 55.1 |
| 2025-09-30 | 5.07 (-1.28) | 0.08 (-0.02) | 4.74 (+0.02) | -10826 | 3.78 | -94 | 0.03 | 150 | 0.05 | 286312 | 57.3 | 56.1 | 66.6 | 53.1 |
| 2025-08-29 | 6.35 (+1.67) | 0.1 (-0.02) | 4.72 (+0.03) | 2211 | 1.34 | -87 | 0.05 | 186 | 0.11 | 165178 | 56.0 | 54.3 | 58.0 | 52.8 |
| 2025-07-31 | 4.68 (-4.22) | 0.12 (-0.01) | 4.69 (+0.12) | -27118 | 8.13 | -49 | 0.01 | 617 | 0.18 | 333720 | 55.4 | 48.5 | 60.3 | 44.8 |
| 2025-06-30 | 8.9 (+0.03) | 0.13 (0.0) | 4.57 (-0.01) | 1923 | 2.95 | -20 | 0.03 | -97 | 0.15 | 65232 | 48.4 | 47.5 | 51.1 | 44.8 |
| 2025-05-29 | 8.87 (+0.65) | 0.13 (+0.01) | 4.58 (0.0) | 6019 | 12.42 | 44 | 0.09 | -1 | 0.0 | 48469 | 47.8 | 49.0 | 52.8 | 47.1 |
| 2025-04-30 | 8.22 (+0.66) | 0.12 (0.0) | 4.58 (-0.01) | 9548 | 9.82 | 0 | 0.0 | -58 | 0.06 | 97223 | 48.55 | 53.2 | 55.8 | 39.2 |
| 2025-03-31 | 7.56 (+1.89) | 0.12 (0.0) | 4.59 (-0.08) | 7884 | 11.4 | 13 | 0.02 | -396 | 0.57 | 69141 | 51.1 | 65.0 | 65.0 | 51.0 |
| 2025-02-27 | 5.67 (+0.13) | 0.12 (0.0) | 4.67 (+0.01) | 6981 | 7.97 | -14 | 0.02 | 77 | 0.09 | 87571 | 66.6 | 61.2 | 70.6 | 60.5 |
| 2025-01-22 | 5.54 (-0.03) | 0.12 (-0.01) | 4.66 (-0.08) | 2530 | 3.61 | -19 | 0.03 | -445 | 0.63 | 70119 | 62.5 | 71.3 | 73.0 | 60.1 |
| 2024-12-31 | 5.57 (-0.72) | 0.13 (-0.02) | 4.74 (-0.27) | -3659 | 1.76 | -64 | 0.03 | 28 | 0.01 | 207950 | 71.2 | 69.7 | 79.5 | 69.1 |
| 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 | |||
| 2024-11-29 | 6.29 (-0.16) | 0.15 (+0.07) | 5.01 (-0.16) | 979 | 0.64 | 301 | 0.2 | -797 | 0.52 | 153723 | 69.0 | 75.8 | 81.2 | 67.5 |
| 2024-10-30 | 6.45 (-0.92) | 0.08 (-0.06) | 5.17 (+0.06) | -12286 | 1.67 | -31 | 0.0 | 268 | 0.04 | 737364 | 77.3 | 71.5 | 85.5 | 68.1 |
| 2024-09-30 | 7.37 (-0.44) | 0.14 (0.0) | 5.11 (+0.07) | -3573 | 1.56 | 19 | 0.01 | 371 | 0.16 | 228351 | 71.0 | 69.4 | 74.6 | 59.3 |
| 2024-08-30 | 7.81 (-2.49) | 0.14 (-0.03) | 5.04 (-0.12) | -19623 | 6.28 | -150 | 0.05 | -600 | 0.19 | 312402 | 69.1 | 79.7 | 83.5 | 66.7 |
| 2024-07-31 | 10.3 (+3.97) | 0.17 (+0.05) | 5.16 (+1.62) | 42480 | 6.8 | 7 | 0.0 | -1370 | 0.22 | 624413 | 78.1 | 56.7 | 87.7 | 54.0 |
| 2024-06-28 | 6.33 (-0.45) | 0.12 (+0.11) | 3.54 (+0.05) | 6914 | 1.77 | 804 | 0.21 | 375 | 0.1 | 390222 | 56.5 | 57.6 | 61.2 | 55.5 |
| 2024-05-31 | 6.78 (-2.3) | 0.01 (0.0) | 3.49 (+0.01) | -28011 | 1.81 | 1 | 0.0 | 81 | 0.01 | 1543916 | 57.1 | 61.8 | 67.9 | 53.5 |
| 2024-04-30 | 9.08 (+4.08) | 0.01 (+0.01) | 3.48 (+0.48) | 33001 | 2.3 | 81 | 0.01 | 3562 | 0.25 | 1437003 | 61.8 | 38.05 | 76.0 | 37.95 |
| 2024-03-29 | 5.0 (+0.12) | 0.0 (0.0) | 3.0 (-0.06) | 434 | 0.21 | -1 | 0.0 | -436 | 0.21 | 211138 | 37.85 | 43.55 | 45.4 | 37.4 |
| 2024-02-29 | 4.88 (-0.44) | 0.0 (0.0) | 3.06 (+0.09) | -370 | 0.12 | -142 | 0.04 | 681 | 0.21 | 318670 | 43.05 | 41.3 | 48.2 | 40.85 |
| 2024-01-31 | 5.32 (+1.05) | 0.0 (0.0) | 2.97 (-0.08) | 8987 | 3.02 | -1 | 0.0 | -602 | 0.2 | 297150 | 41.4 | 45.8 | 46.9 | 40.75 |
| 2023-12-29 | 4.27 (-1.79) | 0.0 (0.0) | 3.05 (-0.13) | -15355 | 1.81 | 0 | 0.0 | -1013 | 0.12 | 848104 | 45.6 | 48.5 | 53.1 | 44.4 |
| 2023-11-30 | 6.06 (-5.62) | 0.0 (0.0) | 3.18 (-0.24) | -45597 | 2.75 | -280 | 0.02 | -1756 | 0.11 | 1660544 | 48.5 | 51.0 | 61.0 | 44.1 |
| 2023-10-31 | 11.68 (+3.78) | 0.0 (-0.06) | 3.42 (+0.76) | 31911 | 1.9 | 0 | 0.0 | 5675 | 0.34 | 1675855 | 49.8 | 38.4 | 54.9 | 36.0 |
| 2023-09-28 | 7.9 (-2.02) | 0.06 (0.0) | 2.66 (-0.01) | -20328 | 0.97 | 2 | 0.0 | -62 | 0.0 | 2097564 | 37.75 | 36.1 | 39.25 | 34.4 |
| 2023-08-31 | 9.92 (+4.7) | 0.06 (0.0) | 2.67 (0.0) | 25593 | 1.02 | -61 | 0.0 | 14 | 0.0 | 2499388 | 35.5 | 21.6 | 36.3 | 18.7 |
| 2023-07-31 | 5.22 (+0.48) | 0.06 (+0.06) | 2.67 (-0.01) | -1724 | 1.68 | 485 | 0.47 | -109 | 0.11 | 102541 | 20.2 | 18.25 | 20.2 | 16.6 |
| 2023-06-30 | 4.74 (-0.15) | 0.0 (0.0) | 2.68 (+0.04) | -876 | 2.7 | -203 | 0.62 | 326 | 1.0 | 32504 | 18.25 | 17.7 | 18.65 | 17.55 |
| 2023-05-31 | 4.89 (-0.12) | 0.0 (0.0) | 2.64 (+0.07) | -436 | 2.34 | -220 | 1.18 | 517 | 2.77 | 18642 | 17.65 | 17.5 | 18.05 | 16.9 |
| 2023-04-28 | 5.01 (-0.26) | 0.0 (0.0) | 2.57 (-0.02) | -2697 | 12.14 | -6 | 0.03 | -130 | 0.59 | 22209 | 17.5 | 18.65 | 19.0 | 17.05 |
| 2023-03-31 | 5.27 (+0.7) | 0.0 (0.0) | 2.59 (0.0) | 7715 | 16.21 | 156 | 0.33 | -4 | 0.01 | 47600 | 18.8 | 18.3 | 19.2 | 18.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 4.57 (-0.06) | 0.0 (0.0) | 2.59 (0.0) | 1264 | 2.22 | 2 | 0.0 | -6 | 0.01 | 57036 | 18.45 | 17.45 | 18.9 | 17.2 |
| 2023-01-31 | 4.63 (+0.38) | 0.0 (0.0) | 2.59 (0.0) | 4091 | 19.46 | 11 | 0.05 | -29 | 0.14 | 21022 | 17.3 | 16.25 | 17.35 | 16.1 |
| 2022-12-30 | 4.25 (-0.32) | 0.0 (0.0) | 2.59 (-0.02) | -5076 | 9.15 | 260 | 0.47 | -82 | 0.15 | 55451 | 16.25 | 18.05 | 18.1 | 15.65 |
| 2022-11-30 | 4.57 (+0.07) | 0.0 (0.0) | 2.61 (-0.04) | 1401 | 2.54 | 0 | 0.0 | -321 | 0.58 | 55119 | 17.85 | 15.2 | 17.95 | 15.1 |
| 2022-10-31 | 4.5 (-0.13) | 0.0 (0.0) | 2.65 (0.0) | -1415 | 4.32 | 1 | 0.0 | -55 | 0.17 | 32788 | 15.2 | 16.5 | 17.7 | 14.8 |
| 2022-09-30 | 4.63 (-0.22) | 0.0 (0.0) | 2.65 (-0.3) | -4721 | 13.76 | 0 | 0.0 | -194 | 0.57 | 34316 | 16.8 | 20.15 | 20.3 | 16.15 |
| 2022-08-31 | 4.85 (-0.26) | 0.0 (0.0) | 2.95 (+0.06) | 3003 | 3.43 | 0 | 0.0 | 368 | 0.42 | 87442 | 20.15 | 19.8 | 23.95 | 18.9 |
| 2022-07-29 | 5.11 (+0.44) | 0.0 (0.0) | 2.89 (+0.02) | 2639 | 4.98 | 0 | 0.0 | 153 | 0.29 | 52963 | 19.8 | 19.2 | 20.55 | 17.8 |
| 2022-06-30 | 4.67 (-0.68) | 0.0 (0.0) | 2.87 (-0.01) | -4930 | 11.04 | 0 | 0.0 | -29 | 0.06 | 44645 | 19.2 | 23.25 | 23.85 | 19.2 |
| 2022-05-31 | 5.35 (+0.79) | 0.0 (0.0) | 2.88 (0.0) | 6373 | 16.82 | 0 | 0.0 | -7 | 0.02 | 37887 | 23.15 | 22.4 | 23.6 | 21.8 |
| 2022-04-29 | 4.56 (-0.46) | 0.0 (0.0) | 2.88 (-0.03) | -4228 | 8.34 | 0 | 0.0 | -240 | 0.47 | 50669 | 22.4 | 23.9 | 24.15 | 21.05 |
| 2022-03-31 | 5.02 (+0.76) | 0.0 (0.0) | 2.91 (-0.02) | 8288 | 8.28 | 0 | 0.0 | -138 | 0.14 | 100117 | 24.1 | 22.25 | 24.65 | 21.2 |
| 2022-02-25 | 4.26 (+0.29) | 0.0 (-0.01) | 2.93 (-0.01) | 4496 | 8.29 | -63 | 0.12 | -50 | 0.09 | 54229 | 22.15 | 22.65 | 24.25 | 21.95 |
| 2022-01-26 | 3.97 (-0.93) | 0.01 (0.0) | 2.94 (-0.11) | -6652 | 7.3 | 0 | 0.0 | -757 | 0.83 | 91148 | 22.35 | 26.5 | 26.55 | 22.0 |
| 2021-12-30 | 4.9 (-0.1) | 0.01 (0.0) | 3.05 (-0.04) | 327 | 0.14 | 1 | 0.0 | -274 | 0.12 | 231924 | 26.3 | 25.7 | 27.5 | 25.0 |
| 2021-11-30 | 5.0 (+0.39) | 0.01 (+0.01) | 3.09 (+0.11) | 74 | 0.02 | 62 | 0.01 | 724 | 0.16 | 464764 | 25.75 | 23.95 | 28.6 | 23.85 |
| 2021-10-29 | 4.61 (-0.05) | 0.0 (0.0) | 2.98 (-0.08) | 452 | 0.2 | 0 | 0.0 | -556 | 0.25 | 221087 | 23.9 | 24.9 | 25.2 | 22.2 |
| 2021-09-30 | 4.66 (+0.03) | 0.0 (0.0) | 3.06 (-0.3) | -6690 | 0.82 | 0 | 0.0 | -266 | 0.03 | 816833 | 25.3 | 25.7 | 30.6 | 24.55 |
| 2021-08-31 | 4.63 (-1.88) | 0.0 (0.0) | 3.36 (-0.11) | -10719 | 0.96 | 0 | 0.0 | -761 | 0.07 | 1121167 | 25.7 | 26.4 | 31.8 | 23.5 |
| 2021-07-30 | 6.51 () | 0.0 () | 3.47 () | 8282 | 3.79 | 0 | 0.0 | 1018 | 0.47 | 218253 | 25.6 | 25.2 | 27.1 | 22.5 |