- 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 | 10.09 (-0.09) | 4.08 (-0.01) | 6.45 (+0.02) | -541 | 6.35 | -80 | 0.94 | 69 | 0.81 | 8526 | 137.0 | 135.5 | 140.0 | 134.0 |
| 2026-06-02 | 10.18 (+0.21) | 4.09 (+0.04) | 6.43 (-0.05) | 1682 | 15.17 | 218 | 1.97 | -271 | 2.44 | 11087 | 134.0 | 136.0 | 137.5 | 129.5 |
| 2026-06-01 | 9.97 (-0.34) | 4.05 (+0.07) | 6.48 (-0.05) | -1324 | 8.84 | 406 | 2.71 | -291 | 1.94 | 14977 | 137.5 | 143.0 | 143.0 | 135.0 |
| 2026-05-29 | 10.31 (-0.7) | 3.98 (0.0) | 6.53 (0.0) | -4357 | 27.74 | -11 | 0.07 | -10 | 0.06 | 15708 | 141.5 | 143.5 | 146.5 | 139.5 |
| 2026-05-28 | 11.01 (+0.05) | 3.98 (0.0) | 6.53 (-0.02) | 133 | 0.64 | -11 | 0.05 | -63 | 0.3 | 20880 | 141.0 | 135.5 | 148.0 | 135.5 |
| 2026-05-27 | 10.96 (0.0) | 3.98 (0.0) | 6.55 (-0.09) | -246 | 1.26 | 17 | 0.09 | -519 | 2.66 | 19478 | 136.0 | 139.0 | 139.0 | 132.5 |
| 2026-05-26 | 10.96 (-0.6) | 3.98 (+0.09) | 6.64 (-0.01) | -3709 | 11.14 | 521 | 1.57 | -89 | 0.27 | 33284 | 136.0 | 130.5 | 137.5 | 125.0 |
| 2026-05-25 | 11.56 (-0.06) | 3.89 (0.0) | 6.65 (+0.05) | -127 | 0.51 | -11 | 0.04 | 308 | 1.24 | 24752 | 128.5 | 125.0 | 128.5 | 122.5 |
| 2026-05-22 | 11.62 (+0.5) | 3.89 (0.0) | 6.6 (+0.07) | 2927 | 17.94 | -18 | 0.11 | 412 | 2.52 | 16320 | 117.0 | 110.5 | 117.0 | 110.5 |
| 2026-05-21 | 11.12 (+0.18) | 3.89 (-0.01) | 6.53 (+0.04) | 781 | 5.04 | -39 | 0.25 | 243 | 1.57 | 15482 | 106.5 | 104.5 | 108.0 | 104.5 |
| 2026-05-20 | 10.94 (-0.24) | 3.9 (-0.01) | 6.49 (-0.04) | -1806 | 16.77 | -38 | 0.35 | -285 | 2.65 | 10769 | 102.5 | 102.5 | 105.0 | 100.5 |
| 2026-05-19 | 11.18 (-0.86) | 3.91 (-0.06) | 6.53 (-0.08) | -4413 | 28.76 | -357 | 2.33 | -442 | 2.88 | 15343 | 102.0 | 103.0 | 105.5 | 102.0 |
| 2026-05-18 | 12.04 (-0.42) | 3.97 (0.0) | 6.61 (-0.04) | -3769 | 21.22 | -2 | 0.01 | -209 | 1.18 | 17761 | 103.5 | 104.0 | 105.0 | 101.5 |
| 2026-05-15 | 12.46 (-0.02) | 3.97 (-0.04) | 6.65 (+0.04) | -146 | 0.39 | -211 | 0.57 | 229 | 0.62 | 37141 | 106.5 | 101.5 | 109.5 | 101.0 |
| 2026-05-14 | 12.48 (-0.22) | 4.01 (-0.06) | 6.61 (+0.06) | -1654 | 5.62 | -362 | 1.23 | 347 | 1.18 | 29415 | 101.0 | 97.9 | 104.0 | 97.0 |
| 2026-05-13 | 12.7 (-0.84) | 4.07 (-0.05) | 6.55 (-0.04) | -6168 | 25.92 | -269 | 1.13 | -222 | 0.93 | 23794 | 97.3 | 96.0 | 98.8 | 95.0 |
| 2026-05-12 | 13.54 (+0.06) | 4.12 (-0.03) | 6.59 (+0.03) | 257 | 1.35 | -162 | 0.85 | 123 | 0.65 | 19024 | 96.5 | 93.0 | 97.2 | 91.8 |
| 2026-05-11 | 13.48 (+0.05) | 4.15 (0.0) | 6.56 (+0.01) | 169 | 2.89 | 8 | 0.14 | 92 | 1.57 | 5850 | 92.4 | 91.0 | 93.7 | 90.4 |
| 2026-05-08 | 13.43 (-0.41) | 4.15 (0.0) | 6.55 (-0.03) | -2295 | 29.7 | -24 | 0.31 | -159 | 2.06 | 7727 | 90.5 | 93.5 | 93.9 | 88.6 |
| 2026-05-07 | 13.84 (-0.04) | 4.15 (-0.02) | 6.58 (+0.01) | 181 | 3.33 | -96 | 1.77 | 7 | 0.13 | 5439 | 93.4 | 94.0 | 94.2 | 92.6 |
| 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 | |||
| 2026-05-06 | 13.88 (-0.27) | 4.17 (-0.09) | 6.57 (-0.01) | -1247 | 7.38 | -539 | 3.19 | -13 | 0.08 | 16894 | 93.2 | 96.1 | 97.6 | 92.1 |
| 2026-05-05 | 14.15 (+0.29) | 4.26 (-0.02) | 6.58 (0.0) | 1650 | 9.07 | -93 | 0.51 | -22 | 0.12 | 18195 | 94.0 | 94.0 | 96.2 | 92.4 |
| 2026-05-04 | 13.86 (+1.52) | 4.28 (-0.05) | 6.58 (+0.05) | 8702 | 48.58 | -310 | 1.73 | 325 | 1.81 | 17911 | 92.4 | 85.5 | 92.4 | 85.5 |
| 2026-04-30 | 12.34 (-0.76) | 4.33 (-0.04) | 6.53 (-0.04) | -4797 | 39.92 | -201 | 1.67 | -226 | 1.88 | 12017 | 84.0 | 87.9 | 88.4 | 83.7 |
| 2026-04-29 | 13.1 (-0.16) | 4.37 (0.0) | 6.57 (+0.01) | -1087 | 11.45 | 0 | 0.0 | 5 | 0.05 | 9493 | 87.9 | 89.2 | 90.0 | 86.0 |
| 2026-04-28 | 13.26 (+0.1) | 4.37 (0.0) | 6.56 (-0.01) | 631 | 8.29 | 0 | 0.0 | -8 | 0.11 | 7611 | 89.3 | 89.7 | 90.7 | 88.0 |
| 2026-04-27 | 13.16 (0.0) | 4.37 (0.0) | 6.57 (0.0) | -93 | 1.1 | -9 | 0.11 | -19 | 0.23 | 8421 | 89.7 | 89.2 | 90.2 | 85.7 |
| 2026-04-24 | 13.16 (+0.05) | 4.37 (0.0) | 6.57 (-0.02) | 473 | 3.93 | -2 | 0.02 | -107 | 0.89 | 12039 | 88.3 | 90.0 | 92.3 | 86.3 |
| 2026-04-23 | 13.11 (+0.11) | 4.37 (-0.03) | 6.59 (-0.08) | 1214 | 5.01 | -188 | 0.78 | -448 | 1.85 | 24215 | 88.5 | 98.8 | 98.9 | 86.9 |
| 2026-04-22 | 13.0 (-0.09) | 4.4 (-0.09) | 6.67 (+0.05) | -537 | 2.65 | -520 | 2.57 | 272 | 1.34 | 20243 | 96.5 | 96.3 | 99.3 | 93.5 |
| 2026-04-21 | 13.09 (-0.03) | 4.49 (-0.01) | 6.62 (+0.08) | -15 | 0.06 | -18 | 0.07 | 428 | 1.59 | 26848 | 94.3 | 92.7 | 97.6 | 89.0 |
| 2026-04-20 | 13.12 (+0.5) | 4.5 (+0.03) | 6.54 (+0.05) | 2870 | 34.12 | -205 | 2.44 | 338 | 4.02 | 8411 | 90.3 | 89.2 | 93.2 | 87.9 |
| 2026-04-17 | 12.62 (+0.02) | 4.47 (-0.03) | 6.49 (+0.01) | 253 | 5.61 | -155 | 3.44 | 31 | 0.69 | 4512 | 88.4 | 89.9 | 91.1 | 87.9 |
| 2026-04-16 | 12.6 (-0.11) | 4.5 (0.0) | 6.48 (0.0) | -600 | 9.55 | 0 | 0.0 | -1 | 0.02 | 6281 | 89.5 | 89.9 | 93.1 | 88.8 |
| 2026-04-15 | 12.71 (+0.09) | 4.5 (0.0) | 6.48 (-0.18) | 469 | 6.14 | -11 | 0.14 | -1059 | 13.85 | 7644 | 88.7 | 91.1 | 91.3 | 88.2 |
| 2026-04-14 | 12.62 (-0.71) | 4.5 (+0.03) | 6.66 (-0.05) | -3819 | 35.88 | 166 | 1.56 | -251 | 2.36 | 10644 | 90.8 | 96.6 | 97.4 | 89.9 |
| 2026-04-13 | 13.33 (+0.2) | 4.47 (-0.07) | 6.71 (+0.05) | 1150 | 13.14 | -413 | 4.72 | 260 | 2.97 | 8753 | 95.1 | 92.8 | 96.3 | 91.5 |
| 2026-04-10 | 13.13 (-0.02) | 4.54 (0.0) | 6.66 (-0.01) | -84 | 1.79 | 5 | 0.11 | -32 | 0.68 | 4696 | 92.8 | 95.0 | 96.6 | 91.9 |
| 2026-04-09 | 13.15 (-0.3) | 4.54 (0.0) | 6.67 (+0.05) | -1688 | 25.15 | 1 | 0.01 | 274 | 4.08 | 6713 | 94.0 | 94.7 | 95.0 | 92.0 |
| 2026-04-08 | 13.45 (+1.09) | 4.54 (-0.86) | 6.62 (+0.16) | 6185 | 28.38 | -4904 | 22.51 | 927 | 4.25 | 21790 | 94.5 | 89.0 | 94.6 | 88.5 |
| 2026-04-07 | 12.36 (+0.49) | 5.4 (-0.73) | 6.46 (+0.02) | 3111 | 40.84 | -4125 | 54.15 | 113 | 1.48 | 7618 | 86.0 | 86.7 | 88.0 | 83.4 |
| 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 | |||
| 2026-04-02 | 11.87 (-0.04) | 6.13 (+0.01) | 6.44 (-0.02) | -188 | 6.41 | 11 | 0.37 | -118 | 4.02 | 2934 | 85.0 | 88.8 | 89.9 | 84.8 |
| 2026-04-01 | 11.91 (-0.06) | 6.12 (-0.01) | 6.46 (+0.01) | -325 | 7.08 | -51 | 1.11 | 35 | 0.76 | 4591 | 88.4 | 87.5 | 89.2 | 86.0 |
| 2026-03-31 | 11.97 (+0.42) | 6.13 (+0.02) | 6.45 (-0.04) | 1861 | 18.48 | 146 | 1.45 | -187 | 1.86 | 10072 | 84.5 | 91.3 | 92.7 | 84.5 |
| 2026-03-30 | 11.55 (-0.07) | 6.11 (0.0) | 6.49 (-0.02) | -566 | 11.2 | -1 | 0.02 | -122 | 2.41 | 5052 | 93.8 | 92.4 | 94.5 | 90.2 |
| 2026-03-27 | 11.62 (-0.13) | 6.11 (-0.13) | 6.51 (0.0) | 15 | 0.31 | -749 | 15.31 | -31 | 0.63 | 4891 | 95.5 | 93.2 | 96.1 | 92.6 |
| 2026-03-26 | 11.75 (+0.24) | 6.24 (0.0) | 6.51 (+0.05) | 1304 | 13.01 | -3 | 0.03 | 271 | 2.7 | 10021 | 95.5 | 93.9 | 98.6 | 93.7 |
| 2026-03-25 | 11.51 (+0.08) | 6.24 (-0.13) | 6.46 (+0.01) | 439 | 9.81 | -749 | 16.74 | 88 | 1.97 | 4473 | 93.1 | 94.0 | 96.0 | 92.3 |
| 2026-03-24 | 11.43 (-0.02) | 6.37 (0.0) | 6.45 (0.0) | -111 | 2.0 | 0 | 0.0 | -49 | 0.88 | 5548 | 90.2 | 94.3 | 97.6 | 90.0 |
| 2026-03-23 | 11.45 (+0.03) | 6.37 (0.0) | 6.45 (-0.1) | -196 | 3.15 | -2 | 0.03 | -554 | 8.91 | 6216 | 90.8 | 90.0 | 93.6 | 88.5 |
| 2026-03-20 | 11.42 (-0.16) | 6.37 (0.0) | 6.55 (+0.05) | -1195 | 7.47 | 1 | 0.01 | 298 | 1.86 | 16006 | 95.2 | 95.9 | 100.5 | 92.2 |
| 2026-03-19 | 11.58 (-0.06) | 6.37 (-0.19) | 6.5 (+0.04) | -448 | 4.08 | -1049 | 9.55 | 232 | 2.11 | 10986 | 95.3 | 87.7 | 96.1 | 87.0 |
| 2026-03-18 | 11.64 (-0.05) | 6.56 (-0.02) | 6.46 (+0.11) | -255 | 3.92 | -116 | 1.78 | 605 | 9.3 | 6506 | 89.5 | 86.6 | 92.7 | 85.6 |
| 2026-03-17 | 11.69 (+0.02) | 6.58 (0.0) | 6.35 (0.0) | 119 | 8.46 | -1 | 0.07 | 19 | 1.35 | 1406 | 85.0 | 85.1 | 87.5 | 84.7 |
| 2026-03-16 | 11.67 (0.0) | 6.58 (0.0) | 6.35 (0.0) | -81 | 4.59 | 4 | 0.23 | -11 | 0.62 | 1766 | 84.3 | 85.8 | 86.8 | 84.0 |
| 2026-03-13 | 11.67 (-0.14) | 6.58 (0.0) | 6.35 (-0.01) | -775 | 27.93 | -3 | 0.11 | -23 | 0.83 | 2775 | 85.0 | 83.0 | 85.6 | 82.8 |
| 2026-03-12 | 11.81 (-0.07) | 6.58 (-0.05) | 6.36 (-0.01) | -412 | 16.19 | -308 | 12.1 | -90 | 3.54 | 2545 | 85.4 | 86.2 | 88.9 | 85.4 |
| 2026-03-11 | 11.88 (-0.14) | 6.63 (0.0) | 6.37 (0.0) | -776 | 17.31 | 0 | 0.0 | 46 | 1.03 | 4483 | 87.8 | 82.6 | 89.4 | 82.5 |
| 2026-03-10 | 12.02 (-0.03) | 6.63 (0.0) | 6.37 (0.0) | -265 | 6.82 | -2 | 0.05 | -17 | 0.44 | 3886 | 81.9 | 81.5 | 84.5 | 79.7 |
| 2026-03-09 | 12.05 (-0.04) | 6.63 (0.0) | 6.37 (-0.05) | -200 | 7.44 | 0 | 0.0 | -320 | 11.9 | 2688 | 79.1 | 79.1 | 80.2 | 79.1 |
| 2026-03-06 | 12.09 (+0.04) | 6.63 (0.0) | 6.42 (0.0) | 394 | 19.35 | -2 | 0.1 | 21 | 1.03 | 2036 | 87.8 | 88.0 | 89.1 | 87.0 |
| 2026-03-05 | 12.05 (+0.18) | 6.63 (-0.02) | 6.42 (0.0) | 1098 | 31.5 | -77 | 2.21 | 6 | 0.17 | 3486 | 88.1 | 88.1 | 89.7 | 86.8 |
| 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 | |||
| 2026-03-04 | 11.87 (+0.13) | 6.65 (0.0) | 6.42 (-0.05) | 635 | 14.48 | -6 | 0.14 | -267 | 6.09 | 4386 | 84.6 | 88.0 | 89.2 | 84.4 |
| 2026-03-03 | 11.74 (+0.14) | 6.65 (+0.01) | 6.47 (-0.02) | 1005 | 17.75 | 22 | 0.39 | -134 | 2.37 | 5663 | 90.1 | 94.1 | 95.4 | 90.0 |
| 2026-03-02 | 11.6 (-0.19) | 6.64 (+0.03) | 6.49 (-0.05) | -575 | 11.82 | 199 | 4.09 | -262 | 5.38 | 4866 | 93.9 | 92.3 | 94.6 | 91.5 |
| 2026-02-26 | 11.79 (+0.31) | 6.61 (0.0) | 6.54 (+0.06) | 1951 | 21.32 | -6 | 0.07 | 357 | 3.9 | 9151 | 95.9 | 94.0 | 96.7 | 92.2 |
| 2026-02-25 | 11.48 (+0.13) | 6.61 (+0.02) | 6.48 (+0.01) | 988 | 23.63 | 74 | 1.77 | -3 | 0.07 | 4182 | 93.2 | 94.4 | 94.5 | 92.0 |
| 2026-02-24 | 11.35 (+0.24) | 6.59 (+0.01) | 6.47 (+0.01) | 1054 | 21.48 | 71 | 1.45 | 93 | 1.9 | 4907 | 93.3 | 90.9 | 93.3 | 90.4 |
| 2026-02-23 | 11.11 (+0.28) | 6.58 (-0.01) | 6.46 (-0.03) | 1881 | 22.24 | -2 | 0.02 | -190 | 2.25 | 8457 | 90.9 | 89.6 | 93.2 | 88.8 |
| 2026-02-11 | 10.83 (-0.09) | 6.59 (+0.01) | 6.49 (0.0) | -140 | 3.78 | 0 | 0.0 | -14 | 0.38 | 3708 | 88.6 | 87.0 | 89.0 | 87.0 |
| 2026-02-10 | 10.92 (-0.21) | 6.58 (-0.01) | 6.49 (-0.04) | -1601 | 22.26 | 0 | 0.0 | -167 | 2.32 | 7192 | 87.9 | 90.6 | 90.6 | 87.8 |
| 2026-02-09 | 11.13 (+0.53) | 6.59 (+0.01) | 6.53 (-0.06) | 2790 | 27.67 | 0 | 0.0 | -392 | 3.89 | 10083 | 89.7 | 87.3 | 91.4 | 87.0 |
| 2026-02-06 | 10.6 (+0.01) | 6.58 (+0.06) | 6.59 (-0.03) | 8 | 0.15 | 391 | 7.45 | -187 | 3.57 | 5245 | 83.8 | 85.9 | 86.9 | 82.3 |
| 2026-02-05 | 10.59 (-0.32) | 6.52 (+0.03) | 6.62 (-0.01) | -1396 | 14.72 | 148 | 1.56 | -46 | 0.48 | 9485 | 86.2 | 85.4 | 89.9 | 84.4 |
| 2026-02-04 | 10.91 (-0.09) | 6.49 (0.0) | 6.63 (-0.01) | -222 | 5.1 | 0 | 0.0 | -10 | 0.23 | 4357 | 85.7 | 85.7 | 87.0 | 85.3 |
| 2026-02-03 | 11.0 (-0.07) | 6.49 (-0.12) | 6.64 (-0.01) | -165 | 2.1 | -686 | 8.72 | -103 | 1.31 | 7870 | 86.4 | 87.4 | 89.0 | 84.1 |
| 2026-02-02 | 11.07 (+0.54) | 6.61 (-0.03) | 6.65 (-0.13) | 3264 | 42.03 | -150 | 1.93 | -737 | 9.49 | 7765 | 86.3 | 87.4 | 88.8 | 85.2 |
| 2026-01-30 | 10.53 (+0.24) | 6.64 (0.0) | 6.78 (-0.09) | 1290 | 15.14 | -1 | 0.01 | -515 | 6.04 | 8523 | 89.4 | 91.9 | 94.0 | 88.8 |
| 2026-01-29 | 10.29 (+0.07) | 6.64 (0.0) | 6.87 (-0.13) | 597 | 3.53 | 0 | 0.0 | -705 | 4.17 | 16919 | 91.9 | 94.5 | 98.2 | 91.5 |
| 2026-01-28 | 10.22 (-1.37) | 6.64 (-0.22) | 7.0 (+0.06) | -9367 | 27.4 | -1258 | 3.68 | 303 | 0.89 | 34181 | 94.0 | 97.7 | 97.7 | 92.7 |
| 2026-01-27 | 11.59 (+0.1) | 6.86 (+0.01) | 6.94 (+0.05) | 711 | 6.16 | 29 | 0.25 | 308 | 2.67 | 11544 | 103.0 | 103.5 | 105.5 | 101.5 |
| 2026-01-26 | 11.49 (+0.18) | 6.85 (-0.1) | 6.89 (+0.07) | 1456 | 10.59 | -518 | 3.77 | 433 | 3.15 | 13752 | 102.5 | 100.0 | 103.5 | 97.7 |
| 2026-01-23 | 11.31 (+0.19) | 6.95 (-0.03) | 6.82 (-0.05) | 1140 | 10.75 | -223 | 2.1 | -322 | 3.04 | 10604 | 99.6 | 100.5 | 102.0 | 97.0 |
| 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 | 11.12 (+0.24) | 6.98 (-0.05) | 6.87 (+0.01) | 1287 | 9.27 | -268 | 1.93 | 89 | 0.64 | 13887 | 99.6 | 100.0 | 103.5 | 99.5 |
| 2026-01-21 | 10.88 (-0.87) | 7.03 (-0.06) | 6.86 (-0.21) | -6014 | 21.43 | -23 | 0.08 | -1208 | 4.3 | 28065 | 98.7 | 107.0 | 107.5 | 98.3 |
| 2026-01-20 | 11.75 (+0.12) | 7.09 (-0.17) | 7.07 (+0.2) | 1098 | 4.75 | -1008 | 4.36 | 1091 | 4.72 | 23119 | 107.5 | 99.8 | 111.0 | 98.6 |
| 2026-01-19 | 11.63 (-0.19) | 7.26 (-0.03) | 6.87 (-0.03) | -1057 | 6.7 | -176 | 1.12 | -171 | 1.08 | 15777 | 102.0 | 103.5 | 105.0 | 99.8 |
| 2026-01-16 | 11.82 (+0.43) | 7.29 (-0.01) | 6.9 (+0.1) | 2760 | 9.65 | -51 | 0.18 | 596 | 2.08 | 28611 | 102.0 | 98.8 | 105.5 | 95.2 |
| 2026-01-15 | 11.39 (+0.05) | 7.3 (+0.05) | 6.8 (+0.01) | 262 | 2.79 | 314 | 3.34 | 38 | 0.4 | 9404 | 96.2 | 95.7 | 96.9 | 93.6 |
| 2026-01-14 | 11.34 (+0.37) | 7.25 (0.0) | 6.79 (+0.01) | 1754 | 11.37 | -13 | 0.08 | 81 | 0.52 | 15429 | 95.8 | 94.0 | 96.5 | 91.7 |
| 2026-01-13 | 10.97 (-0.36) | 7.25 (0.0) | 6.78 (-0.04) | -1931 | 6.77 | 27 | 0.09 | -228 | 0.8 | 28514 | 93.0 | 95.3 | 97.9 | 92.0 |
| 2026-01-12 | 11.33 (-0.69) | 7.25 (-0.04) | 6.82 (+0.06) | -3030 | 12.59 | -226 | 0.94 | 323 | 1.34 | 24060 | 93.9 | 91.6 | 97.0 | 90.2 |
| 2026-01-09 | 12.02 (+0.53) | 7.29 (+0.01) | 6.76 (+0.1) | 3185 | 16.0 | 8 | 0.04 | 576 | 2.89 | 19901 | 91.5 | 87.6 | 93.8 | 86.2 |
| 2026-01-08 | 11.49 (+0.27) | 7.28 (-0.02) | 6.66 (-0.02) | 2043 | 36.59 | -78 | 1.4 | -101 | 1.81 | 5583 | 87.6 | 88.4 | 88.8 | 87.0 |
| 2026-01-07 | 11.22 (+0.13) | 7.3 (+0.02) | 6.68 (-0.03) | 736 | 8.49 | 52 | 0.6 | -171 | 1.97 | 8668 | 88.5 | 90.2 | 91.5 | 87.9 |
| 2026-01-06 | 11.09 (+0.59) | 7.28 (-0.02) | 6.71 (+0.02) | 3520 | 32.26 | -57 | 0.52 | 113 | 1.04 | 10911 | 89.7 | 89.0 | 90.7 | 87.9 |
| 2026-01-05 | 10.5 (-0.39) | 7.3 (+0.02) | 6.69 (-0.03) | -2829 | 15.68 | 69 | 0.38 | -212 | 1.18 | 18041 | 88.7 | 92.1 | 92.3 | 87.3 |
| 2026-01-02 | 10.89 (-0.17) | 7.28 (+0.66) | 6.72 (-0.03) | -1380 | 9.15 | 3760 | 24.93 | -150 | 0.99 | 15084 | 90.2 | 89.5 | 91.0 | 86.1 |
| 2025-12-31 | 11.06 (-0.06) | 6.62 (0.0) | 6.75 (0.0) | -475 | 2.86 | -3 | 0.02 | 11 | 0.07 | 16637 | 89.0 | 88.7 | 92.6 | 88.7 |
| 2025-12-30 | 11.12 (-0.14) | 6.62 (-0.02) | 6.75 (+0.02) | -544 | 5.25 | -67 | 0.65 | 88 | 0.85 | 10354 | 88.5 | 89.3 | 90.7 | 87.7 |
| 2025-12-29 | 11.26 (-0.12) | 6.64 (+0.02) | 6.73 (+0.05) | -1001 | 8.52 | 112 | 0.95 | 293 | 2.49 | 11745 | 88.4 | 89.6 | 90.8 | 87.6 |
| 2025-12-26 | 11.38 (+0.01) | 6.62 (+0.04) | 6.68 (+0.08) | -236 | 1.64 | 220 | 1.53 | 492 | 3.42 | 14391 | 88.9 | 87.1 | 90.4 | 86.1 |
| 2025-12-24 | 11.37 (-0.14) | 6.58 (+0.15) | 6.6 (-0.03) | -731 | 5.59 | 824 | 6.3 | -196 | 1.5 | 13086 | 86.3 | 87.8 | 90.4 | 85.2 |
| 2025-12-23 | 11.51 (-0.2) | 6.43 (+0.17) | 6.63 (+0.03) | -1212 | 11.34 | 985 | 9.22 | 149 | 1.39 | 10684 | 87.4 | 88.8 | 89.0 | 86.4 |
| 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 | |||
| 2025-12-22 | 11.71 (-0.96) | 6.26 (+0.14) | 6.6 (+0.08) | -5760 | 20.3 | 829 | 2.92 | 495 | 1.74 | 28368 | 88.2 | 88.7 | 92.8 | 87.6 |
| 2025-12-19 | 12.67 (-0.14) | 6.12 (+0.12) | 6.52 (+0.16) | -994 | 3.83 | 681 | 2.62 | 893 | 3.44 | 25959 | 88.7 | 85.6 | 90.3 | 83.9 |
| 2025-12-18 | 12.81 (-0.52) | 6.0 (+0.14) | 6.36 (+0.04) | -3684 | 26.95 | 746 | 5.46 | 233 | 1.7 | 13671 | 83.4 | 85.4 | 85.8 | 82.0 |
| 2025-12-17 | 13.33 (-0.52) | 5.86 (+0.27) | 6.32 (+0.15) | -3258 | 11.14 | 1579 | 5.4 | 833 | 2.85 | 29255 | 86.2 | 83.7 | 88.5 | 80.7 |
| 2025-12-16 | 13.85 (-0.81) | 5.59 (+0.37) | 6.17 (+0.03) | -4676 | 17.71 | 2084 | 7.89 | 201 | 0.76 | 26403 | 82.3 | 83.8 | 85.7 | 78.5 |
| 2025-12-15 | 14.66 (-0.13) | 5.22 (+0.02) | 6.14 (+0.05) | -1031 | 5.09 | 144 | 0.71 | 269 | 1.33 | 20262 | 83.8 | 80.0 | 85.1 | 78.5 |
| 2025-12-12 | 14.79 (-0.41) | 5.2 (+0.19) | 6.09 (-0.02) | -2577 | 19.32 | 1068 | 8.01 | -73 | 0.55 | 13338 | 80.8 | 84.4 | 84.9 | 80.3 |
| 2025-12-11 | 15.2 (+0.01) | 5.01 (+0.07) | 6.11 (+0.18) | 426 | 0.86 | 373 | 0.75 | 967 | 1.95 | 49479 | 83.8 | 80.0 | 87.0 | 74.2 |
| 2025-12-10 | 15.19 (-0.1) | 4.94 (0.0) | 5.93 (+0.01) | -292 | 1.92 | -11 | 0.07 | 53 | 0.35 | 15196 | 79.7 | 72.8 | 79.7 | 71.1 |
| 2025-12-09 | 15.29 (+0.16) | 4.94 (0.0) | 5.92 (+0.04) | 927 | 25.61 | -4 | 0.11 | 236 | 6.52 | 3619 | 72.5 | 70.1 | 72.5 | 69.5 |
| 2025-12-08 | 15.13 (+0.09) | 4.94 (-0.02) | 5.88 (-0.01) | 599 | 41.83 | -70 | 4.89 | -59 | 4.12 | 1432 | 69.7 | 68.1 | 70.2 | 68.0 |
| 2025-12-05 | 15.04 (+0.01) | 4.96 (-0.01) | 5.89 (0.0) | 340 | 22.38 | -65 | 4.28 | 29 | 1.91 | 1519 | 68.1 | 68.8 | 68.9 | 67.7 |
| 2025-12-04 | 15.03 (-0.05) | 4.97 (-0.03) | 5.89 (0.0) | -185 | 14.25 | -179 | 13.79 | -15 | 1.16 | 1298 | 68.9 | 70.8 | 70.8 | 68.7 |
| 2025-12-03 | 15.08 (+0.03) | 5.0 (-0.03) | 5.89 (0.0) | 119 | 11.81 | -176 | 17.46 | -13 | 1.29 | 1008 | 70.5 | 70.8 | 71.6 | 70.5 |
| 2025-12-02 | 15.05 (+0.04) | 5.03 (+0.01) | 5.89 (-0.01) | 297 | 16.53 | 63 | 3.51 | -34 | 1.89 | 1797 | 70.5 | 70.6 | 72.5 | 70.5 |
| 2025-12-01 | 15.01 (+0.07) | 5.02 (+0.02) | 5.9 (-0.01) | 152 | 12.54 | 118 | 9.74 | -89 | 7.34 | 1212 | 69.9 | 70.5 | 71.3 | 69.6 |
| 2025-11-28 | 14.94 (+0.07) | 5.0 (0.0) | 5.91 (0.0) | 470 | 39.36 | 0 | 0.0 | 20 | 1.68 | 1194 | 70.7 | 69.8 | 71.0 | 69.5 |
| 2025-11-27 | 14.87 (+0.1) | 5.0 (0.0) | 5.91 (0.0) | 312 | 29.21 | 0 | 0.0 | -13 | 1.22 | 1068 | 69.8 | 68.8 | 70.4 | 68.8 |
| 2025-11-26 | 14.77 (-0.06) | 5.0 (0.0) | 5.91 (-0.01) | -165 | 10.06 | 0 | 0.0 | -49 | 2.99 | 1640 | 69.0 | 71.2 | 71.5 | 68.7 |
| 2025-11-25 | 14.83 (+0.06) | 5.0 (0.0) | 5.92 (-0.01) | 512 | 30.15 | 0 | 0.0 | -57 | 3.36 | 1698 | 71.0 | 69.6 | 71.4 | 69.6 |
| 2025-11-24 | 14.77 (0.0) | 5.0 (0.0) | 5.93 (-0.01) | 162 | 7.13 | 0 | 0.0 | -40 | 1.76 | 2273 | 68.9 | 69.2 | 69.5 | 68.2 |
| 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 | 14.77 (-0.29) | 5.0 (0.0) | 5.94 (0.0) | -1747 | 31.09 | 10 | 0.18 | 3 | 0.05 | 5619 | 69.0 | 74.0 | 74.3 | 69.0 |
| 2025-11-20 | 15.06 (-0.22) | 5.0 (+0.45) | 5.94 (0.0) | -1688 | 19.99 | 2534 | 30.01 | 32 | 0.38 | 8444 | 76.6 | 74.0 | 77.0 | 73.7 |
| 2025-11-19 | 15.28 (-0.35) | 4.55 (+0.51) | 5.94 (0.0) | -2304 | 37.37 | 2943 | 47.73 | -48 | 0.78 | 6166 | 72.6 | 72.2 | 74.4 | 71.1 |
| 2025-11-18 | 15.63 (0.0) | 4.04 (+0.51) | 5.94 (-0.01) | -253 | 3.68 | 2895 | 42.07 | -16 | 0.23 | 6881 | 72.5 | 71.1 | 74.5 | 70.5 |
| 2025-11-17 | 15.63 (+0.11) | 3.53 (0.0) | 5.95 (0.0) | 587 | 44.27 | -2 | 0.15 | -42 | 3.17 | 1326 | 72.2 | 72.5 | 73.2 | 71.8 |
| 2025-11-14 | 15.52 (+0.03) | 3.53 (0.0) | 5.95 (-0.03) | 164 | 4.91 | -1 | 0.03 | -167 | 5.0 | 3341 | 72.1 | 74.2 | 74.3 | 71.7 |
| 2025-11-13 | 15.49 (+0.02) | 3.53 (-0.01) | 5.98 (0.0) | 129 | 8.05 | -71 | 4.43 | -13 | 0.81 | 1603 | 76.5 | 76.1 | 77.0 | 75.3 |
| 2025-11-12 | 15.47 (0.0) | 3.54 (+0.02) | 5.98 (0.0) | 92 | 4.6 | 99 | 4.95 | 50 | 2.5 | 1998 | 76.1 | 75.5 | 76.7 | 75.2 |
| 2025-11-11 | 15.47 (-0.04) | 3.52 (0.0) | 5.98 (+0.01) | -224 | 6.26 | -4 | 0.11 | 65 | 1.82 | 3576 | 75.4 | 78.2 | 79.0 | 74.8 |
| 2025-11-10 | 15.51 (+0.26) | 3.52 (-0.07) | 5.97 (+0.01) | 1370 | 19.3 | -361 | 5.08 | 44 | 0.62 | 7100 | 77.4 | 73.6 | 79.5 | 72.3 |
| 2025-11-07 | 15.25 (+0.03) | 3.59 (0.0) | 5.96 (-0.01) | 204 | 7.95 | 0 | 0.0 | -62 | 2.42 | 2566 | 73.4 | 73.2 | 73.8 | 71.6 |
| 2025-11-06 | 15.22 (+0.12) | 3.59 (+0.01) | 5.97 (+0.01) | 662 | 19.98 | 10 | 0.3 | 33 | 1.0 | 3313 | 73.8 | 73.8 | 74.5 | 73.0 |
| 2025-11-05 | 15.1 (+0.22) | 3.58 (-0.04) | 5.96 (+0.01) | 1305 | 36.61 | -223 | 6.26 | 60 | 1.68 | 3565 | 73.0 | 70.0 | 73.0 | 69.0 |
| 2025-11-04 | 14.88 (+0.08) | 3.62 (-0.07) | 5.95 (-0.01) | 463 | 11.51 | -374 | 9.29 | -22 | 0.55 | 4024 | 70.5 | 73.1 | 74.0 | 70.5 |
| 2025-11-03 | 14.8 (+0.07) | 3.69 (-0.07) | 5.96 (+0.02) | 381 | 10.4 | -380 | 10.38 | 75 | 2.05 | 3662 | 72.0 | 70.7 | 73.0 | 69.7 |
| 2025-10-31 | 14.73 (+0.04) | 3.76 (-0.05) | 5.94 (+0.01) | 209 | 10.43 | -287 | 14.32 | 55 | 2.74 | 2004 | 70.5 | 71.0 | 72.0 | 70.4 |
| 2025-10-30 | 14.69 (+0.09) | 3.81 (-0.02) | 5.93 (-0.02) | 510 | 25.26 | -144 | 7.13 | -75 | 3.71 | 2019 | 70.7 | 72.0 | 72.7 | 70.0 |
| 2025-10-29 | 14.6 (+0.01) | 3.83 (0.0) | 5.95 (+0.01) | 32 | 0.97 | -1 | 0.03 | 3 | 0.09 | 3290 | 71.9 | 73.2 | 73.3 | 71.0 |
| 2025-10-28 | 14.59 (+0.04) | 3.83 (0.0) | 5.94 (+0.01) | 236 | 4.38 | -2 | 0.04 | 93 | 1.73 | 5383 | 71.3 | 68.0 | 71.3 | 67.7 |
| 2025-10-27 | 14.55 (+0.04) | 3.83 (0.0) | 5.93 (+0.01) | 201 | 13.73 | 0 | 0.0 | 52 | 3.55 | 1464 | 67.7 | 67.3 | 68.1 | 66.3 |
| 2025-10-23 | 14.51 (+0.04) | 3.83 (0.0) | 5.92 (0.0) | 218 | 16.35 | 0 | 0.0 | 3 | 0.23 | 1333 | 66.7 | 67.5 | 68.0 | 66.6 |
| 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 | |||
| 2025-10-22 | 14.47 (+0.04) | 3.83 (-0.03) | 5.92 (0.0) | 273 | 16.72 | -1 | 0.06 | 4 | 0.24 | 1633 | 67.6 | 67.4 | 68.2 | 67.1 |
| 2025-10-21 | 14.43 (-0.01) | 3.86 (0.0) | 5.92 (+0.01) | -48 | 2.08 | -1 | 0.04 | 54 | 2.34 | 2306 | 68.0 | 68.5 | 69.4 | 67.6 |
| 2025-10-20 | 14.44 (+0.08) | 3.86 (0.0) | 5.91 (0.0) | 466 | 20.29 | 1 | 0.04 | -26 | 1.13 | 2297 | 67.5 | 68.0 | 68.6 | 67.0 |
| 2025-10-17 | 14.36 (+0.14) | 3.86 (0.0) | 5.91 (+0.01) | 786 | 30.09 | 1 | 0.04 | 89 | 3.41 | 2612 | 66.7 | 65.5 | 67.0 | 65.1 |
| 2025-10-16 | 14.22 (+0.06) | 3.86 (0.0) | 5.9 (0.0) | 312 | 17.97 | 1 | 0.06 | 5 | 0.29 | 1736 | 65.5 | 63.8 | 65.6 | 63.8 |
| 2025-10-15 | 14.16 (+0.02) | 3.86 (+0.01) | 5.9 (-0.03) | 145 | 12.64 | 17 | 1.48 | -201 | 17.52 | 1147 | 63.8 | 63.3 | 63.8 | 62.9 |
| 2025-10-14 | 14.14 (+0.02) | 3.85 (0.0) | 5.93 (-0.01) | 127 | 8.61 | 18 | 1.22 | -36 | 2.44 | 1475 | 63.3 | 65.0 | 65.6 | 60.9 |
| 2025-10-13 | 14.12 (+0.01) | 3.85 (0.0) | 5.94 (0.0) | 38 | 2.49 | 11 | 0.72 | -4 | 0.26 | 1525 | 64.7 | 63.1 | 64.7 | 63.1 |
| 2025-10-09 | 14.11 (+0.08) | 3.85 (0.0) | 5.94 (0.0) | 412 | 31.52 | 3 | 0.23 | -7 | 0.54 | 1307 | 65.2 | 65.2 | 65.7 | 64.7 |
| 2025-10-08 | 14.03 (+0.04) | 3.85 (-0.04) | 5.94 (0.0) | 219 | 16.52 | -205 | 15.46 | 20 | 1.51 | 1326 | 65.1 | 64.4 | 65.5 | 64.0 |
| 2025-10-07 | 13.99 (+0.15) | 3.89 (0.0) | 5.94 (+0.01) | 804 | 43.41 | 0 | 0.0 | 19 | 1.03 | 1852 | 64.9 | 63.0 | 65.0 | 63.0 |
| 2025-10-03 | 13.84 (+0.03) | 3.89 (+0.01) | 5.93 (0.0) | 85 | 10.62 | 7 | 0.88 | 11 | 1.38 | 800 | 63.2 | 63.2 | 63.5 | 62.8 |
| 2025-10-02 | 13.81 (+0.04) | 3.88 (0.0) | 5.93 (0.0) | 248 | 26.84 | 45 | 4.87 | 2 | 0.22 | 924 | 62.9 | 62.6 | 63.4 | 62.4 |
| 2025-10-01 | 13.77 (-0.04) | 3.88 (+0.01) | 5.93 (-0.01) | -231 | 20.52 | 52 | 4.62 | -13 | 1.15 | 1126 | 62.1 | 63.1 | 63.4 | 61.7 |
| 2025-09-30 | 13.81 (0.0) | 3.87 (0.0) | 5.94 (+0.01) | -23 | 3.66 | -3 | 0.48 | 28 | 4.46 | 628 | 63.1 | 62.8 | 63.3 | 62.2 |
| 2025-09-26 | 13.81 (+0.05) | 3.87 (0.0) | 5.93 (0.0) | 290 | 22.98 | -1 | 0.08 | -33 | 2.61 | 1262 | 62.5 | 63.4 | 63.4 | 61.7 |
| 2025-09-25 | 13.76 (-0.03) | 3.87 (0.0) | 5.93 (0.0) | -166 | 15.51 | 0 | 0.0 | 9 | 0.84 | 1070 | 63.5 | 64.9 | 64.9 | 63.2 |
| 2025-09-24 | 13.79 (+0.01) | 3.87 (0.0) | 5.93 (0.0) | 40 | 2.81 | -1 | 0.07 | 25 | 1.76 | 1423 | 64.4 | 65.8 | 65.9 | 63.5 |
| 2025-09-23 | 13.78 (+0.32) | 3.87 (0.0) | 5.93 (-0.05) | 1824 | 30.9 | -35 | 0.59 | -267 | 4.52 | 5903 | 65.3 | 64.4 | 67.6 | 64.2 |
| 2025-09-22 | 13.46 (+0.06) | 3.87 (0.0) | 5.98 (+0.03) | 346 | 19.95 | -2 | 0.12 | 120 | 6.92 | 1734 | 64.1 | 64.8 | 64.9 | 63.7 |
| 2025-09-19 | 13.4 (+0.08) | 3.87 (0.0) | 5.95 (0.0) | 460 | 32.35 | 0 | 0.0 | 13 | 0.91 | 1422 | 64.3 | 64.2 | 64.5 | 63.6 |
| 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 | |||
| 2025-09-18 | 13.32 (+0.16) | 3.87 (-0.03) | 5.95 (+0.02) | 874 | 44.8 | -180 | 9.23 | 104 | 5.33 | 1951 | 63.9 | 63.4 | 64.4 | 63.3 |
| 2025-09-17 | 13.16 (+0.23) | 3.9 (-0.02) | 5.93 (-0.03) | 1416 | 50.5 | -65 | 2.32 | -141 | 5.03 | 2804 | 62.8 | 63.1 | 63.7 | 62.4 |
| 2025-09-16 | 12.93 (+0.31) | 3.92 (-0.01) | 5.96 (-0.02) | 1774 | 62.4 | -85 | 2.99 | -126 | 4.43 | 2843 | 63.3 | 62.2 | 63.6 | 62.0 |
| 2025-09-15 | 12.62 (+0.34) | 3.93 (-0.05) | 5.98 (-0.01) | 1901 | 62.97 | -307 | 10.17 | -34 | 1.13 | 3019 | 62.3 | 62.1 | 62.7 | 61.8 |
| 2025-09-12 | 12.28 (+0.11) | 3.98 (-0.07) | 5.99 (+0.01) | 659 | 56.52 | -369 | 31.65 | 25 | 2.14 | 1166 | 61.6 | 61.0 | 62.5 | 61.0 |
| 2025-09-11 | 12.17 (+0.1) | 4.05 (-0.08) | 5.98 (-0.01) | 551 | 43.11 | -466 | 36.46 | -29 | 2.27 | 1278 | 61.0 | 61.9 | 62.5 | 60.9 |
| 2025-09-10 | 12.07 (+0.05) | 4.13 (0.0) | 5.99 (+0.01) | 207 | 29.53 | -1 | 0.14 | 39 | 5.56 | 701 | 61.9 | 62.0 | 62.1 | 61.6 |
| 2025-09-09 | 12.02 (+0.08) | 4.13 (-0.01) | 5.98 (0.0) | 491 | 38.42 | -12 | 0.94 | 1 | 0.08 | 1278 | 62.1 | 62.2 | 62.4 | 61.5 |
| 2025-09-08 | 11.94 (+0.21) | 4.14 (+0.01) | 5.98 (+0.01) | 1168 | 54.33 | 0 | 0.0 | 39 | 1.81 | 2150 | 62.1 | 61.1 | 62.4 | 60.8 |
| 2025-09-05 | 11.73 (+0.03) | 4.13 (-0.01) | 5.97 (0.0) | 227 | 32.9 | -4 | 0.58 | 11 | 1.59 | 690 | 60.2 | 59.7 | 60.5 | 59.3 |
| 2025-09-04 | 11.7 (+0.04) | 4.14 (0.0) | 5.97 (0.0) | 235 | 35.13 | 0 | 0.0 | 9 | 1.35 | 669 | 59.7 | 60.2 | 60.6 | 59.7 |
| 2025-09-03 | 11.66 (+0.06) | 4.14 (+0.01) | 5.97 (0.0) | 295 | 42.2 | -1 | 0.14 | -2 | 0.29 | 699 | 59.9 | 59.3 | 60.3 | 59.3 |
| 2025-09-02 | 11.6 (+0.02) | 4.13 (-0.01) | 5.97 (0.0) | 152 | 37.07 | -1 | 0.24 | 12 | 2.93 | 410 | 59.2 | 58.9 | 59.4 | 58.7 |
| 2025-09-01 | 11.58 (-0.02) | 4.14 (0.0) | 5.97 (+0.01) | -143 | 20.34 | -7 | 1.0 | 53 | 7.54 | 703 | 59.0 | 59.7 | 59.8 | 58.2 |
| 2025-08-29 | 11.6 (+0.05) | 4.14 (+0.02) | 5.96 (+0.03) | 303 | 20.64 | 99 | 6.74 | 153 | 10.42 | 1468 | 59.9 | 59.5 | 60.3 | 59.3 |
| 2025-08-28 | 11.55 (+0.67) | 4.12 (0.0) | 5.93 (-0.17) | 3803 | 76.89 | -3 | 0.06 | -967 | 19.55 | 4946 | 58.7 | 58.0 | 58.9 | 57.6 |
| 2025-08-27 | 10.88 (-0.14) | 4.12 (0.0) | 6.1 (+0.01) | -773 | 32.81 | -1 | 0.04 | 64 | 2.72 | 2356 | 60.5 | 60.6 | 60.9 | 60.4 |
| 2025-08-26 | 11.02 (-0.08) | 4.12 (0.0) | 6.09 (+0.06) | -421 | 34.42 | -1 | 0.08 | 371 | 30.34 | 1223 | 60.6 | 60.6 | 61.0 | 60.5 |
| 2025-08-25 | 11.1 (-0.1) | 4.12 (0.0) | 6.03 (+0.07) | -458 | 48.72 | -1 | 0.11 | 354 | 37.66 | 940 | 60.9 | 62.5 | 62.5 | 60.9 |
| 2025-08-22 | 11.2 (-0.09) | 4.12 (0.0) | 5.96 (+0.02) | -465 | 59.85 | -1 | 0.13 | 157 | 20.21 | 777 | 60.7 | 60.8 | 61.2 | 60.3 |
| 2025-08-21 | 11.29 (-0.1) | 4.12 (+0.02) | 5.94 (0.0) | -425 | 53.46 | 122 | 15.35 | 1 | 0.13 | 795 | 60.9 | 60.6 | 60.9 | 60.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 11.39 (-0.02) | 4.1 (0.0) | 5.94 (+0.01) | -185 | 18.01 | -1 | 0.1 | 57 | 5.55 | 1027 | 59.9 | 60.4 | 60.4 | 59.7 |
| 2025-08-19 | 11.41 (-0.06) | 4.1 (0.0) | 5.93 (0.0) | -554 | 37.41 | -9 | 0.61 | -6 | 0.41 | 1481 | 60.5 | 61.6 | 61.6 | 60.5 |
| 2025-08-18 | 11.47 (-0.07) | 4.1 (0.0) | 5.93 (+0.01) | -378 | 34.43 | 0 | 0.0 | 28 | 2.55 | 1098 | 61.8 | 61.9 | 62.0 | 61.5 |
| 2025-08-15 | 11.54 (-0.06) | 4.1 (0.0) | 5.92 (+0.01) | -347 | 47.53 | -5 | 0.68 | 44 | 6.03 | 730 | 62.0 | 62.5 | 62.5 | 61.8 |
| 2025-08-14 | 11.6 (-0.11) | 4.1 (0.0) | 5.91 (0.0) | -362 | 45.59 | -1 | 0.13 | 2 | 0.25 | 794 | 62.1 | 61.6 | 62.2 | 61.5 |
| 2025-08-13 | 11.71 (-0.07) | 4.1 (0.0) | 5.91 (-0.01) | -393 | 39.78 | 0 | 0.0 | -73 | 7.39 | 988 | 62.0 | 62.6 | 62.6 | 61.6 |
| 2025-08-12 | 11.78 (-0.08) | 4.1 (+0.08) | 5.92 (-0.01) | -388 | 21.75 | 453 | 25.39 | -38 | 2.13 | 1784 | 62.0 | 62.2 | 62.2 | 61.3 |
| 2025-08-11 | 11.86 (-0.04) | 4.02 (0.0) | 5.93 (-0.01) | -22 | 2.25 | -1 | 0.1 | -16 | 1.64 | 977 | 62.2 | 62.0 | 62.5 | 61.6 |
| 2025-08-08 | 11.9 (+0.01) | 4.02 (0.0) | 5.94 (0.0) | -172 | 4.9 | 10 | 0.28 | -13 | 0.37 | 3512 | 62.0 | 63.4 | 64.8 | 61.8 |
| 2025-08-07 | 11.89 (-0.1) | 4.02 (+0.07) | 5.94 (+0.01) | -628 | 39.52 | 421 | 26.49 | 19 | 1.2 | 1589 | 63.1 | 62.9 | 63.1 | 62.1 |
| 2025-08-06 | 11.99 (-0.06) | 3.95 (+0.13) | 5.93 (-0.01) | -514 | 34.22 | 742 | 49.4 | -34 | 2.26 | 1502 | 63.0 | 62.7 | 63.0 | 61.9 |
| 2025-08-05 | 12.05 (-0.1) | 3.82 (+0.13) | 5.94 (0.0) | -292 | 17.73 | 742 | 45.05 | -23 | 1.4 | 1647 | 62.7 | 62.2 | 62.7 | 61.6 |
| 2025-08-04 | 12.15 (-0.12) | 3.69 (+0.09) | 5.94 (0.0) | -726 | 43.21 | 480 | 28.57 | -13 | 0.77 | 1680 | 62.1 | 61.4 | 62.2 | 61.0 |
| 2025-08-01 | 12.27 (-0.06) | 3.6 (+0.09) | 5.94 (-0.01) | -434 | 26.05 | 504 | 30.25 | 4 | 0.24 | 1666 | 62.0 | 60.8 | 62.3 | 60.6 |
| 2025-07-31 | 12.33 (-0.09) | 3.51 (+0.09) | 5.95 (+0.01) | -569 | 28.96 | 503 | 25.6 | 18 | 0.92 | 1965 | 61.6 | 61.9 | 61.9 | 60.6 |
| 2025-07-30 | 12.42 (-0.14) | 3.42 (+0.07) | 5.94 (0.0) | -784 | 46.12 | 406 | 23.88 | 28 | 1.65 | 1700 | 61.6 | 61.5 | 61.7 | 60.3 |
| 2025-07-29 | 12.56 (-0.08) | 3.35 (+0.09) | 5.94 (0.0) | -435 | 35.14 | 521 | 42.08 | -24 | 1.94 | 1238 | 61.7 | 61.5 | 61.7 | 60.8 |
| 2025-07-28 | 12.64 (+0.05) | 3.26 (+0.05) | 5.94 (0.0) | -221 | 19.1 | 285 | 24.63 | 11 | 0.95 | 1157 | 61.3 | 61.0 | 61.5 | 60.3 |
| 2025-07-25 | 12.59 (-0.02) | 3.21 (+0.06) | 5.94 (-0.01) | -122 | 13.12 | 354 | 38.06 | -29 | 3.12 | 930 | 60.7 | 59.5 | 60.9 | 59.5 |
| 2025-07-24 | 12.61 (-0.03) | 3.15 (0.0) | 5.95 (0.0) | -183 | 31.07 | 0 | 0.0 | -6 | 1.02 | 589 | 60.2 | 60.0 | 60.4 | 59.5 |
| 2025-07-23 | 12.64 (+0.03) | 3.15 (0.0) | 5.95 (+0.01) | 193 | 31.8 | -1 | 0.16 | 49 | 8.07 | 607 | 60.2 | 59.2 | 60.2 | 59.2 |
| 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 | 12.61 (0.0) | 3.15 (+0.02) | 5.94 (+0.01) | -43 | 6.42 | 0 | 0.0 | 21 | 3.13 | 670 | 58.9 | 59.4 | 59.6 | 58.6 |
| 2025-07-21 | 12.61 (-0.02) | 3.13 (-0.01) | 5.93 (-0.01) | -92 | 20.4 | 0 | 0.0 | -7 | 1.55 | 451 | 59.5 | 59.9 | 60.4 | 59.4 |
| 2025-07-18 | 12.63 (-0.02) | 3.14 (+0.01) | 5.94 (+0.01) | -127 | 26.51 | 0 | 0.0 | 23 | 4.8 | 479 | 60.1 | 60.5 | 60.7 | 59.9 |
| 2025-07-17 | 12.65 (+0.02) | 3.13 (0.0) | 5.93 (+0.01) | 122 | 16.07 | 0 | 0.0 | 66 | 8.7 | 759 | 60.5 | 60.1 | 60.7 | 60.1 |
| 2025-07-16 | 12.63 (+0.01) | 3.13 (-0.01) | 5.92 (-0.01) | 24 | 1.92 | -10 | 0.8 | -44 | 3.52 | 1250 | 59.8 | 58.8 | 60.2 | 58.8 |
| 2025-07-15 | 12.62 (-0.04) | 3.14 (0.0) | 5.93 (+0.01) | -255 | 40.73 | -5 | 0.8 | 42 | 6.71 | 626 | 59.1 | 58.4 | 59.3 | 58.4 |
| 2025-07-14 | 12.66 (0.0) | 3.14 (0.0) | 5.92 (0.0) | -11 | 2.55 | -2 | 0.46 | -2 | 0.46 | 431 | 59.0 | 59.4 | 59.7 | 58.4 |
| 2025-07-11 | 12.66 (0.0) | 3.14 (+0.01) | 5.92 (0.0) | -4 | 0.71 | 29 | 5.18 | 23 | 4.11 | 560 | 59.4 | 58.7 | 59.6 | 58.3 |
| 2025-07-10 | 12.66 (+0.01) | 3.13 (0.0) | 5.92 (0.0) | 47 | 15.51 | -5 | 1.65 | -35 | 11.55 | 303 | 58.5 | 57.7 | 58.6 | 57.7 |
| 2025-07-09 | 12.65 (-0.01) | 3.13 (0.0) | 5.92 (0.0) | -45 | 16.61 | -1 | 0.37 | 2 | 0.74 | 271 | 58.3 | 57.8 | 58.4 | 57.6 |
| 2025-07-08 | 12.66 (+0.01) | 3.13 (0.0) | 5.92 (0.0) | 36 | 13.14 | -6 | 2.19 | 30 | 10.95 | 274 | 57.8 | 58.4 | 58.4 | 57.8 |
| 2025-07-07 | 12.65 (0.0) | 3.13 (0.0) | 5.92 (+0.01) | -1 | 0.37 | 0 | 0.0 | 16 | 5.86 | 273 | 58.4 | 59.2 | 59.2 | 58.3 |
| 2025-07-04 | 12.65 (-0.02) | 3.13 (+0.01) | 5.91 (0.0) | -49 | 12.13 | 94 | 23.27 | 9 | 2.23 | 404 | 59.2 | 59.9 | 59.9 | 58.8 |
| 2025-07-03 | 12.67 (0.0) | 3.12 (+0.01) | 5.91 (0.0) | 39 | 5.97 | 44 | 6.74 | 25 | 3.83 | 653 | 59.5 | 59.4 | 59.6 | 59.1 |
| 2025-07-02 | 12.67 (+0.01) | 3.11 (+0.02) | 5.91 (0.0) | 103 | 14.53 | 91 | 12.83 | -4 | 0.56 | 709 | 58.8 | 57.9 | 58.8 | 57.7 |
| 2025-07-01 | 12.66 (+0.01) | 3.09 (-0.03) | 5.91 (+0.02) | 26 | 3.78 | -164 | 23.84 | 93 | 13.52 | 688 | 57.8 | 57.9 | 58.1 | 57.5 |
| 2025-06-30 | 12.65 (+0.01) | 3.12 (-0.04) | 5.89 (+0.01) | 114 | 11.52 | -230 | 23.23 | 42 | 4.24 | 990 | 57.7 | 57.7 | 58.3 | 57.5 |
| 2025-06-27 | 12.64 (+0.05) | 3.16 (-0.05) | 5.88 (-0.01) | 309 | 27.54 | -266 | 23.71 | -44 | 3.92 | 1122 | 57.3 | 57.6 | 57.9 | 56.7 |
| 2025-06-26 | 12.59 (+0.09) | 3.21 (-0.04) | 5.89 (-0.01) | 530 | 61.34 | -223 | 25.81 | -31 | 3.59 | 864 | 57.3 | 56.7 | 57.4 | 56.7 |
| 2025-06-25 | 12.5 (-0.02) | 3.25 (-0.03) | 5.9 (+0.01) | 118 | 28.37 | -143 | 34.38 | 36 | 8.65 | 416 | 56.8 | 57.0 | 57.0 | 56.3 |
| 2025-06-24 | 12.52 (+0.05) | 3.28 (-0.05) | 5.89 (0.0) | 407 | 52.65 | -296 | 38.29 | -7 | 0.91 | 773 | 56.8 | 56.0 | 56.8 | 55.8 |
| 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 | |||
| 2025-06-23 | 12.47 (+0.02) | 3.33 (-0.03) | 5.89 (0.0) | 135 | 21.84 | -179 | 28.96 | 10 | 1.62 | 618 | 55.6 | 54.5 | 55.6 | 54.2 |
| 2025-06-20 | 12.45 (0.0) | 3.36 (0.0) | 5.89 (-0.01) | -79 | 12.21 | 0 | 0.0 | -57 | 8.81 | 647 | 55.2 | 55.4 | 55.4 | 54.2 |
| 2025-06-19 | 12.45 (+0.03) | 3.36 (-0.05) | 5.9 (0.0) | 102 | 14.96 | -318 | 46.63 | -25 | 3.67 | 682 | 55.4 | 56.4 | 56.7 | 55.4 |
| 2025-06-18 | 12.42 (+0.08) | 3.41 (-0.06) | 5.9 (0.0) | 343 | 45.73 | -309 | 41.2 | 16 | 2.13 | 750 | 56.4 | 56.6 | 57.1 | 56.2 |
| 2025-06-17 | 12.34 (+0.04) | 3.47 (-0.04) | 5.9 (-0.01) | 285 | 62.78 | -264 | 58.15 | -11 | 2.42 | 454 | 56.3 | 56.8 | 56.9 | 56.2 |
| 2025-06-16 | 12.3 (+0.01) | 3.51 (-0.02) | 5.91 (0.0) | 73 | 34.6 | -62 | 29.38 | -8 | 3.79 | 211 | 56.3 | 56.4 | 56.6 | 56.0 |
| 2025-06-13 | 12.29 (0.0) | 3.53 (0.0) | 5.91 (-0.01) | -37 | 6.22 | 1 | 0.17 | -48 | 8.07 | 595 | 56.1 | 56.0 | 56.5 | 55.7 |
| 2025-06-12 | 12.29 (+0.01) | 3.53 (0.0) | 5.92 (+0.02) | 75 | 20.83 | -5 | 1.39 | 70 | 19.44 | 360 | 56.8 | 56.5 | 56.9 | 56.2 |
| 2025-06-11 | 12.28 (+0.03) | 3.53 (0.0) | 5.9 (0.0) | 130 | 21.7 | 0 | 0.0 | 30 | 5.01 | 599 | 56.5 | 57.2 | 57.2 | 56.3 |
| 2025-06-10 | 12.25 (+0.08) | 3.53 (0.0) | 5.9 (+0.01) | 476 | 53.72 | 1 | 0.11 | 28 | 3.16 | 886 | 56.9 | 56.2 | 57.2 | 56.2 |
| 2025-06-09 | 12.17 (+0.02) | 3.53 (0.0) | 5.89 (0.0) | 83 | 25.94 | -36 | 11.25 | -13 | 4.06 | 320 | 55.8 | 56.0 | 56.2 | 55.4 |
| 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 | 10.09 (-0.22) | 4.08 (+0.1) | 6.45 (-0.08) | -183 | 0.53 | 544 | 1.57 | -493 | 1.43 | 34592 | 137.0 | 143.0 | 143.0 | 129.5 |
| 2026-05-29 | 10.31 (-1.31) | 3.98 (+0.09) | 6.53 (-0.07) | -8306 | 7.28 | 505 | 0.44 | -373 | 0.33 | 114104 | 141.5 | 125.0 | 148.0 | 122.5 |
| 2026-05-22 | 11.62 (-0.84) | 3.89 (-0.08) | 6.6 (-0.05) | -6280 | 8.3 | -454 | 0.6 | -281 | 0.37 | 75678 | 117.0 | 104.0 | 117.0 | 100.5 |
| 2026-05-15 | 12.46 (-0.97) | 3.97 (-0.18) | 6.65 (+0.1) | -7542 | 6.55 | -996 | 0.86 | 569 | 0.49 | 115226 | 106.5 | 91.0 | 109.5 | 90.4 |
| 2026-05-08 | 13.43 (+1.09) | 4.15 (-0.18) | 6.55 (+0.02) | 6991 | 10.57 | -1062 | 1.61 | 138 | 0.21 | 66168 | 90.5 | 85.5 | 97.6 | 85.5 |
| 2026-04-30 | 12.34 (-0.82) | 4.33 (-0.04) | 6.53 (-0.04) | -5346 | 14.24 | -210 | 0.56 | -248 | 0.66 | 37543 | 84.0 | 89.2 | 90.7 | 83.7 |
| 2026-04-24 | 13.16 (+0.54) | 4.37 (-0.1) | 6.57 (+0.08) | 4005 | 4.36 | -933 | 1.02 | 483 | 0.53 | 91758 | 88.3 | 89.2 | 99.3 | 86.3 |
| 2026-04-17 | 12.62 (-0.51) | 4.47 (-0.07) | 6.49 (-0.17) | -2547 | 6.73 | -413 | 1.09 | -1020 | 2.7 | 37836 | 88.4 | 92.8 | 97.4 | 87.9 |
| 2026-04-10 | 13.13 (+1.26) | 4.54 (-1.59) | 6.66 (+0.22) | 7524 | 18.43 | -9023 | 22.11 | 1282 | 3.14 | 40818 | 92.8 | 86.7 | 96.6 | 83.4 |
| 2026-04-02 | 11.87 (+0.25) | 6.13 (+0.02) | 6.44 (-0.07) | 782 | 3.45 | 105 | 0.46 | -392 | 1.73 | 22651 | 85.0 | 92.4 | 94.5 | 84.5 |
| 2026-03-27 | 11.62 (+0.2) | 6.11 (-0.26) | 6.51 (-0.04) | 1451 | 4.66 | -1503 | 4.83 | -275 | 0.88 | 31150 | 95.5 | 90.0 | 98.6 | 88.5 |
| 2026-03-20 | 11.42 (-0.25) | 6.37 (-0.21) | 6.55 (+0.2) | -1860 | 5.07 | -1161 | 3.17 | 1143 | 3.12 | 36673 | 95.2 | 85.8 | 100.5 | 84.0 |
| 2026-03-13 | 11.67 (-0.42) | 6.58 (-0.05) | 6.35 (-0.07) | -2428 | 14.82 | -313 | 1.91 | -404 | 2.47 | 16379 | 85.0 | 79.1 | 89.4 | 79.1 |
| 2026-03-06 | 12.09 (+0.3) | 6.63 (+0.02) | 6.42 (-0.12) | 2557 | 12.51 | 136 | 0.67 | -636 | 3.11 | 20439 | 87.8 | 92.3 | 95.4 | 84.4 |
| 2026-02-26 | 11.79 (+0.96) | 6.61 (+0.02) | 6.54 (+0.05) | 5874 | 22.0 | 137 | 0.51 | 257 | 0.96 | 26698 | 95.9 | 89.6 | 96.7 | 88.8 |
| 2026-02-11 | 10.83 (+0.23) | 6.59 (+0.01) | 6.49 (-0.1) | 1049 | 5.0 | 0 | 0.0 | -573 | 2.73 | 20984 | 88.6 | 87.3 | 91.4 | 87.0 |
| 2026-02-06 | 10.6 (+0.07) | 6.58 (-0.06) | 6.59 (-0.19) | 1489 | 4.29 | -297 | 0.86 | -1083 | 3.12 | 34724 | 83.8 | 87.4 | 89.9 | 82.3 |
| 2026-01-30 | 10.53 (-0.78) | 6.64 (-0.31) | 6.78 (-0.04) | -5313 | 6.26 | -1748 | 2.06 | -176 | 0.21 | 84921 | 89.4 | 100.0 | 105.5 | 88.8 |
| 2026-01-23 | 11.31 (-0.51) | 6.95 (-0.34) | 6.82 (-0.08) | -3546 | 3.88 | -1698 | 1.86 | -521 | 0.57 | 91454 | 99.6 | 103.5 | 111.0 | 97.0 |
| 2026-01-16 | 11.82 (-0.2) | 7.29 (0.0) | 6.9 (+0.14) | -185 | 0.17 | 51 | 0.05 | 810 | 0.76 | 106019 | 102.0 | 91.6 | 105.5 | 90.2 |
| 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 | 12.02 (+1.13) | 7.29 (+0.01) | 6.76 (+0.04) | 6655 | 10.55 | -6 | 0.01 | 205 | 0.32 | 63107 | 91.5 | 92.1 | 93.8 | 86.2 |
| 2026-01-02 | 10.89 (-0.17) | 7.28 (+0.66) | 6.72 (-0.03) | -1380 | 9.15 | 3760 | 24.93 | -150 | 0.99 | 15084 | 90.2 | 89.5 | 91.0 | 86.1 |
| 2025-12-31 | 11.06 (-0.32) | 6.62 (0.0) | 6.75 (+0.07) | -2624 | 6.56 | 618 | 1.54 | 341 | 0.85 | 40025 | 58.5 | 89.6 | 92.6 | 57.9 |
| 2025-12-26 | 11.38 (-1.29) | 6.62 (+0.5) | 6.68 (+0.16) | -7939 | 11.93 | 2858 | 4.3 | 940 | 1.41 | 66531 | 88.9 | 88.7 | 92.8 | 85.2 |
| 2025-12-19 | 12.67 (-2.12) | 6.12 (+0.92) | 6.52 (+0.43) | -13643 | 11.81 | 5234 | 4.53 | 2429 | 2.1 | 115553 | 88.7 | 80.0 | 90.3 | 78.5 |
| 2025-12-12 | 14.79 (-0.25) | 5.2 (+0.24) | 6.09 (+0.2) | -917 | 1.1 | 1356 | 1.63 | 1124 | 1.35 | 83066 | 80.8 | 68.1 | 87.0 | 68.0 |
| 2025-12-05 | 15.04 (+0.1) | 4.96 (-0.04) | 5.89 (-0.02) | 723 | 10.58 | -239 | 3.5 | -122 | 1.78 | 6836 | 68.1 | 70.5 | 72.5 | 67.7 |
| 2025-11-28 | 14.94 (+0.17) | 5.0 (0.0) | 5.91 (-0.03) | 1291 | 16.39 | 0 | 0.0 | -139 | 1.76 | 7877 | 70.7 | 69.2 | 71.5 | 68.2 |
| 2025-11-21 | 14.77 (-0.75) | 5.0 (+1.47) | 5.94 (-0.01) | -5405 | 19.01 | 8380 | 29.47 | -71 | 0.25 | 28438 | 69.0 | 72.5 | 77.0 | 69.0 |
| 2025-11-14 | 15.52 (+0.27) | 3.53 (-0.06) | 5.95 (-0.01) | 1531 | 8.69 | -338 | 1.92 | -21 | 0.12 | 17621 | 72.1 | 73.6 | 79.5 | 71.7 |
| 2025-11-07 | 15.25 (+0.52) | 3.59 (-0.17) | 5.96 (+0.02) | 3015 | 17.6 | -967 | 5.64 | 84 | 0.49 | 17132 | 73.4 | 70.7 | 74.5 | 69.0 |
| 2025-10-31 | 14.73 (+0.22) | 3.76 (-0.07) | 5.94 (+0.02) | 1188 | 8.39 | -434 | 3.06 | 128 | 0.9 | 14161 | 70.5 | 67.3 | 73.3 | 66.3 |
| 2025-10-23 | 14.51 (+0.15) | 3.83 (-0.03) | 5.92 (+0.01) | 909 | 12.01 | -1 | 0.01 | 35 | 0.46 | 7570 | 66.7 | 68.0 | 69.4 | 66.6 |
| 2025-10-17 | 14.36 (+0.25) | 3.86 (+0.01) | 5.91 (-0.03) | 1408 | 16.57 | 48 | 0.56 | -147 | 1.73 | 8498 | 66.7 | 63.1 | 67.0 | 60.9 |
| 2025-10-09 | 14.11 (+0.27) | 3.85 (-0.04) | 5.94 (+0.01) | 1435 | 31.99 | -202 | 4.5 | 32 | 0.71 | 4486 | 65.2 | 63.0 | 65.7 | 63.0 |
| 2025-10-03 | 13.84 (+0.03) | 3.89 (+0.02) | 5.93 (0.0) | 79 | 2.27 | 101 | 2.9 | 28 | 0.8 | 3480 | 63.2 | 62.8 | 63.5 | 61.7 |
| 2025-09-26 | 13.81 (+0.41) | 3.87 (0.0) | 5.93 (-0.02) | 2334 | 20.48 | -39 | 0.34 | -146 | 1.28 | 11394 | 62.5 | 64.8 | 67.6 | 61.7 |
| 2025-09-19 | 13.4 (+1.12) | 3.87 (-0.11) | 5.95 (-0.04) | 6425 | 53.36 | -637 | 5.29 | -184 | 1.53 | 12041 | 64.3 | 62.1 | 64.5 | 61.8 |
| 2025-09-12 | 12.28 (+0.55) | 3.98 (-0.15) | 5.99 (+0.02) | 3076 | 46.79 | -848 | 12.9 | 75 | 1.14 | 6574 | 61.6 | 61.1 | 62.5 | 60.8 |
| 2025-09-05 | 11.73 (+0.13) | 4.13 (-0.01) | 5.97 (+0.01) | 766 | 24.13 | -13 | 0.41 | 83 | 2.61 | 3174 | 60.2 | 59.7 | 60.6 | 58.2 |
| 2025-08-29 | 11.6 (+0.4) | 4.14 (+0.02) | 5.96 (0.0) | 2454 | 22.44 | 93 | 0.85 | -25 | 0.23 | 10934 | 59.9 | 62.5 | 62.5 | 57.6 |
| 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 | |||
| 2025-08-22 | 11.2 (-0.34) | 4.12 (+0.02) | 5.96 (+0.04) | -2007 | 38.74 | 111 | 2.14 | 237 | 4.57 | 5181 | 60.7 | 61.9 | 62.0 | 59.7 |
| 2025-08-15 | 11.54 (-0.36) | 4.1 (+0.08) | 5.92 (-0.02) | -1512 | 28.67 | 446 | 8.46 | -81 | 1.54 | 5274 | 62.0 | 62.0 | 62.6 | 61.3 |
| 2025-08-08 | 11.9 (-0.37) | 4.02 (+0.42) | 5.94 (0.0) | -2332 | 23.48 | 2395 | 24.12 | -64 | 0.64 | 9931 | 62.0 | 61.4 | 64.8 | 61.0 |
| 2025-08-01 | 12.27 (-0.32) | 3.6 (+0.39) | 5.94 (0.0) | -2443 | 31.61 | 2219 | 28.71 | 37 | 0.48 | 7728 | 62.0 | 61.0 | 62.3 | 60.3 |
| 2025-07-25 | 12.59 (-0.04) | 3.21 (+0.07) | 5.94 (0.0) | -247 | 7.6 | 353 | 10.86 | 28 | 0.86 | 3250 | 60.7 | 59.9 | 60.9 | 58.6 |
| 2025-07-18 | 12.63 (-0.03) | 3.14 (0.0) | 5.94 (+0.02) | -247 | 6.96 | -17 | 0.48 | 85 | 2.4 | 3547 | 60.1 | 59.4 | 60.7 | 58.4 |
| 2025-07-11 | 12.66 (+0.01) | 3.14 (+0.01) | 5.92 (+0.01) | 33 | 1.96 | 17 | 1.01 | 36 | 2.14 | 1684 | 59.4 | 59.2 | 59.6 | 57.6 |
| 2025-07-04 | 12.65 (+0.01) | 3.13 (-0.03) | 5.91 (+0.03) | 233 | 6.76 | -165 | 4.79 | 165 | 4.79 | 3447 | 59.2 | 57.7 | 59.9 | 57.5 |
| 2025-06-27 | 12.64 (+0.19) | 3.16 (-0.2) | 5.88 (-0.01) | 1499 | 39.5 | -1107 | 29.17 | -36 | 0.95 | 3795 | 57.3 | 54.5 | 57.9 | 54.2 |
| 2025-06-20 | 12.45 (+0.16) | 3.36 (-0.17) | 5.89 (-0.02) | 724 | 26.36 | -953 | 34.69 | -85 | 3.09 | 2747 | 55.2 | 56.4 | 57.1 | 54.2 |
| 2025-06-13 | 12.29 (+0.14) | 3.53 (0.0) | 5.91 (+0.02) | 727 | 26.33 | -39 | 1.41 | 67 | 2.43 | 2761 | 56.1 | 56.0 | 57.2 | 55.4 |
| 2025-06-06 | 12.15 (+0.08) | 3.53 (-0.11) | 5.89 (-0.01) | 419 | 13.52 | -597 | 19.27 | -3 | 0.1 | 3098 | 55.6 | 56.2 | 56.3 | 54.2 |
| 2025-05-29 | 12.07 (+0.11) | 3.64 (-0.06) | 5.9 (-0.01) | 385 | 23.97 | -354 | 22.04 | -78 | 4.86 | 1606 | 56.9 | 57.3 | 58.0 | 56.4 |
| 2025-05-23 | 11.96 (0.0) | 3.7 (+0.05) | 5.91 (0.0) | 36 | 1.63 | 280 | 12.72 | -3 | 0.14 | 2202 | 57.0 | 56.7 | 57.5 | 56.4 |
| 2025-05-16 | 11.96 (-0.09) | 3.65 (0.0) | 5.91 (+0.02) | -523 | 18.36 | -6 | 0.21 | 89 | 3.12 | 2849 | 56.7 | 56.7 | 57.3 | 55.3 |
| 2025-05-09 | 12.05 (+0.01) | 3.65 (0.0) | 5.89 (0.0) | 141 | 8.51 | -10 | 0.6 | 10 | 0.6 | 1657 | 55.4 | 55.2 | 55.7 | 53.0 |
| 2025-05-02 | 12.04 (+0.01) | 3.65 (0.0) | 5.89 (-0.01) | 5 | 0.34 | 0 | 0.0 | -61 | 4.2 | 1451 | 55.1 | 54.2 | 55.7 | 53.9 |
| 2025-04-25 | 12.03 (-0.01) | 3.65 (-0.01) | 5.9 (-0.01) | -63 | 4.01 | 2 | 0.13 | -45 | 2.86 | 1573 | 54.0 | 52.6 | 54.5 | 50.5 |
| 2025-04-18 | 12.04 (-0.09) | 3.66 (0.0) | 5.91 (-0.01) | -364 | 16.08 | -14 | 0.62 | -60 | 2.65 | 2264 | 52.9 | 52.9 | 54.3 | 52.0 |
| 2025-04-11 | 12.13 (+0.08) | 3.66 (0.0) | 5.92 (0.0) | 556 | 7.63 | -23 | 0.32 | 15 | 0.21 | 7290 | 52.3 | 52.8 | 53.0 | 44.8 |
| 2025-04-02 | 12.05 (-0.05) | 3.66 (0.0) | 5.92 (-0.03) | -271 | 13.42 | 4 | 0.2 | -179 | 8.87 | 2019 | 58.6 | 58.8 | 59.2 | 57.6 |
| 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 | |||
| 2025-03-28 | 12.1 (-0.25) | 3.66 (0.0) | 5.95 (-0.01) | -553 | 25.38 | 3 | 0.14 | -27 | 1.24 | 2179 | 59.7 | 61.2 | 61.3 | 59.4 |
| 2025-03-21 | 12.35 (+0.05) | 3.66 (0.0) | 5.96 (+0.02) | 280 | 9.88 | 1 | 0.04 | 79 | 2.79 | 2834 | 61.2 | 61.7 | 62.4 | 60.5 |
| 2025-03-14 | 12.3 (-0.04) | 3.66 (0.0) | 5.94 (-0.03) | -253 | 8.3 | 7 | 0.23 | -164 | 5.38 | 3049 | 61.3 | 62.6 | 62.8 | 60.1 |
| 2025-03-07 | 12.34 (+0.01) | 3.66 (+0.05) | 5.97 (0.0) | -18 | 0.44 | 301 | 7.31 | -5 | 0.12 | 4115 | 62.1 | 64.1 | 64.4 | 62.1 |
| 2025-02-27 | 12.33 (+0.09) | 3.61 (+0.11) | 5.97 (-0.04) | 470 | 8.89 | 589 | 11.14 | -230 | 4.35 | 5289 | 64.3 | 65.3 | 65.6 | 63.5 |
| 2025-02-21 | 12.24 (+0.33) | 3.5 (+0.18) | 6.01 (+0.03) | 1858 | 23.07 | 1066 | 13.24 | 151 | 1.87 | 8054 | 65.2 | 63.5 | 66.0 | 63.3 |
| 2025-02-14 | 11.91 (+0.28) | 3.32 (+0.06) | 5.98 (-0.02) | 1675 | 29.36 | 357 | 6.26 | -103 | 1.81 | 5705 | 63.3 | 62.9 | 63.5 | 61.2 |
| 2025-02-07 | 11.63 (-0.01) | 3.26 (+0.23) | 6.0 (+0.01) | -53 | 0.88 | 1276 | 21.23 | 56 | 0.93 | 6009 | 63.1 | 61.4 | 63.4 | 60.4 |
| 2025-01-22 | 11.64 (+0.29) | 3.03 (-0.01) | 5.99 (0.0) | 1540 | 45.86 | -10 | 0.3 | 23 | 0.68 | 3358 | 62.0 | 61.4 | 62.1 | 60.9 |
| 2025-01-17 | 11.35 (-0.13) | 3.04 (+0.56) | 5.99 (+0.02) | -786 | 10.71 | 3169 | 43.17 | 90 | 1.23 | 7340 | 61.1 | 59.2 | 61.1 | 58.0 |
| 2025-01-10 | 11.48 (-0.14) | 2.48 (+0.38) | 5.97 (-0.01) | -458 | 9.02 | 1552 | 30.57 | -10 | 0.2 | 5077 | 59.4 | 58.4 | 60.3 | 58.0 |
| 2024-12-31 | 11.62 (-0.15) | 2.1 (0.0) | 5.98 (+0.01) | -996 | 52.73 | 61 | 3.23 | 66 | 3.49 | 1889 | 59.2 | 61.2 | 61.2 | 59.0 |
| 2024-12-27 | 11.77 (-0.59) | 2.1 (+0.9) | 5.97 (-0.01) | -4042 | 38.38 | 5142 | 48.82 | -28 | 0.27 | 10532 | 59.0 | 56.2 | 59.8 | 56.2 |
| 2024-12-20 | 12.36 (-0.68) | 1.2 (+0.72) | 5.98 (+0.01) | -4371 | 40.32 | 4065 | 37.5 | 47 | 0.43 | 10841 | 56.0 | 57.6 | 58.9 | 56.0 |
| 2024-12-13 | 13.04 (-0.05) | 0.48 (+0.01) | 5.97 (0.0) | -288 | 9.55 | 81 | 2.69 | 5 | 0.17 | 3015 | 57.1 | 58.6 | 58.6 | 56.4 |
| 2024-12-06 | 13.09 (+0.19) | 0.47 (-0.08) | 5.97 (0.0) | 1082 | 25.89 | -451 | 10.79 | 5 | 0.12 | 4179 | 58.6 | 57.3 | 58.6 | 56.9 |
| 2024-11-29 | 12.9 (+0.05) | 0.55 (-0.01) | 5.97 (+0.01) | 423 | 13.65 | -57 | 1.84 | 28 | 0.9 | 3098 | 56.7 | 57.6 | 57.8 | 56.1 |
| 2024-11-22 | 12.85 (-0.05) | 0.56 (-0.08) | 5.96 (+0.02) | -10 | 0.31 | -477 | 14.86 | 120 | 3.74 | 3211 | 57.1 | 57.0 | 57.3 | 55.6 |
| 2024-11-15 | 12.9 (-0.07) | 0.64 (+0.05) | 5.94 (-0.12) | -522 | 8.85 | 283 | 4.8 | -688 | 11.67 | 5896 | 57.0 | 56.7 | 57.5 | 55.4 |
| 2024-11-08 | 12.97 (+0.04) | 0.59 (-0.24) | 6.06 (0.0) | 173 | 4.29 | -1369 | 33.99 | 5 | 0.12 | 4028 | 56.5 | 57.7 | 57.7 | 56.3 |
| 2024-11-01 | 12.93 (-0.03) | 0.83 (+0.01) | 6.06 (0.0) | -171 | 7.81 | 48 | 2.19 | -7 | 0.32 | 2189 | 57.7 | 58.7 | 59.0 | 56.8 |
| 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 | |||
| 2024-10-25 | 12.96 (-0.01) | 0.82 (+0.03) | 6.06 (-0.01) | -107 | 5.41 | 200 | 10.11 | -32 | 1.62 | 1978 | 58.7 | 58.8 | 59.2 | 58.1 |
| 2024-10-18 | 12.97 (0.0) | 0.79 (+0.03) | 6.07 (+0.02) | -248 | 7.42 | 138 | 4.13 | 69 | 2.06 | 3344 | 58.2 | 58.3 | 58.8 | 57.7 |
| 2024-10-11 | 12.97 (+0.03) | 0.76 (+0.01) | 6.05 (0.0) | 198 | 10.14 | 72 | 3.69 | 38 | 1.95 | 1952 | 58.3 | 57.9 | 58.9 | 57.6 |
| 2024-10-04 | 12.94 (-0.08) | 0.75 (+0.02) | 6.05 (0.0) | -544 | 35.44 | 120 | 7.82 | 3 | 0.2 | 1535 | 57.9 | 59.0 | 59.0 | 57.5 |
| 2024-09-27 | 13.02 (+0.02) | 0.73 (0.0) | 6.05 (+0.02) | 141 | 4.08 | 2 | 0.06 | 117 | 3.38 | 3458 | 59.4 | 58.2 | 59.5 | 57.4 |
| 2024-09-20 | 13.0 (-0.04) | 0.73 (+0.01) | 6.03 (+0.02) | -316 | 10.52 | 21 | 0.7 | 122 | 4.06 | 3004 | 57.6 | 57.4 | 58.2 | 57.0 |
| 2024-09-13 | 13.04 (-0.01) | 0.72 (+0.02) | 6.01 (+0.01) | -56 | 1.31 | 120 | 2.81 | 30 | 0.7 | 4264 | 57.1 | 56.3 | 57.2 | 56.0 |
| 2024-09-06 | 13.05 (-0.26) | 0.7 (+0.02) | 6.0 (-0.02) | -1503 | 38.75 | 151 | 3.89 | -99 | 2.55 | 3879 | 57.0 | 60.1 | 60.2 | 56.5 |
| 2024-08-30 | 13.31 (-0.01) | 0.68 (+0.01) | 6.02 (+0.02) | -56 | 0.83 | 14 | 0.21 | 86 | 1.27 | 6751 | 60.1 | 62.3 | 63.1 | 59.1 |
| 2024-08-23 | 13.32 (-0.09) | 0.67 (0.0) | 6.0 (-0.01) | -461 | 12.31 | 0 | 0.0 | -19 | 0.51 | 3745 | 62.3 | 63.2 | 63.4 | 61.8 |
| 2024-08-16 | 13.41 (+0.14) | 0.67 (+0.01) | 6.01 (-0.01) | 730 | 12.07 | 67 | 1.11 | -94 | 1.55 | 6050 | 62.6 | 59.3 | 63.8 | 58.9 |
| 2024-08-09 | 13.27 (-0.25) | 0.66 (+0.03) | 6.02 (-0.05) | -1266 | 15.18 | 160 | 1.92 | -278 | 3.33 | 8340 | 58.7 | 60.6 | 60.6 | 54.3 |
| 2024-08-02 | 13.52 (-0.28) | 0.63 (+0.02) | 6.07 (-0.01) | -1619 | 32.39 | 124 | 2.48 | -26 | 0.52 | 4998 | 61.8 | 63.0 | 63.0 | 60.3 |
| 2024-07-26 | 13.8 (-0.3) | 0.61 (+0.08) | 6.08 (0.0) | -1730 | 39.31 | 488 | 11.09 | -23 | 0.52 | 4401 | 62.9 | 62.6 | 63.0 | 60.5 |
| 2024-07-19 | 14.1 (+0.04) | 0.53 (+0.05) | 6.08 (-0.03) | 130 | 1.49 | 254 | 2.9 | -171 | 1.95 | 8751 | 62.8 | 63.0 | 65.0 | 62.5 |
| 2024-07-12 | 14.06 (+0.1) | 0.48 (+0.01) | 6.11 (-0.01) | 611 | 15.16 | 57 | 1.41 | -44 | 1.09 | 4031 | 62.7 | 62.7 | 63.9 | 62.2 |
| 2024-07-05 | 13.96 (-0.14) | 0.47 (+0.01) | 6.12 (+0.01) | -826 | 26.16 | 48 | 1.52 | 50 | 1.58 | 3157 | 62.7 | 62.7 | 62.9 | 61.7 |
| 2024-06-28 | 14.1 (+0.04) | 0.46 (0.0) | 6.11 (+0.01) | 211 | 5.56 | 28 | 0.74 | 84 | 2.21 | 3795 | 62.9 | 64.1 | 64.3 | 62.3 |
| 2024-06-21 | 14.06 (+0.12) | 0.46 (-0.01) | 6.1 (+0.01) | 710 | 17.72 | -67 | 1.67 | 48 | 1.2 | 4007 | 64.1 | 62.4 | 64.1 | 62.0 |
| 2024-06-14 | 13.94 (+0.05) | 0.47 (-0.01) | 6.09 (0.0) | 265 | 11.43 | -37 | 1.6 | 8 | 0.34 | 2319 | 62.2 | 62.3 | 63.0 | 61.8 |
| 2024-06-07 | 13.89 (-0.03) | 0.48 (+0.01) | 6.09 (+0.01) | -166 | 5.4 | 21 | 0.68 | 19 | 0.62 | 3073 | 62.2 | 63.1 | 63.6 | 62.0 |
| 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 | |||
| 2024-05-31 | 13.92 (+0.05) | 0.47 (+0.02) | 6.08 (-0.01) | 256 | 5.3 | 156 | 3.23 | -38 | 0.79 | 4829 | 63.1 | 61.8 | 63.8 | 61.8 |
| 2024-05-24 | 13.87 (-0.13) | 0.45 (+0.02) | 6.09 (0.0) | -679 | 20.14 | 91 | 2.7 | 11 | 0.33 | 3371 | 61.9 | 63.0 | 63.1 | 61.4 |
| 2024-05-17 | 14.0 (-0.16) | 0.43 (+0.08) | 6.09 (+0.01) | -366 | 10.59 | 478 | 13.83 | 82 | 2.37 | 3456 | 62.8 | 62.7 | 63.0 | 61.8 |
| 2024-05-10 | 14.16 (-0.15) | 0.35 (+0.16) | 6.08 (0.0) | -786 | 17.79 | 878 | 19.87 | -18 | 0.41 | 4419 | 62.4 | 62.0 | 63.5 | 61.3 |
| 2024-05-03 | 14.31 (-0.04) | 0.19 (0.0) | 6.08 (+0.01) | -247 | 10.05 | -16 | 0.65 | 6 | 0.24 | 2458 | 61.0 | 60.1 | 62.4 | 60.1 |
| 2024-04-26 | 14.35 (-0.1) | 0.19 (-0.15) | 6.07 (+0.01) | -670 | 15.46 | -904 | 20.86 | 98 | 2.26 | 4334 | 60.0 | 59.0 | 61.0 | 58.5 |
| 2024-04-19 | 14.45 (-0.36) | 0.34 (-0.08) | 6.06 (-0.02) | -1850 | 33.07 | -460 | 8.22 | -120 | 2.14 | 5595 | 59.0 | 62.4 | 62.4 | 58.6 |
| 2024-04-12 | 14.81 (-0.12) | 0.42 (-0.01) | 6.08 (0.0) | -717 | 19.01 | -54 | 1.43 | -1 | 0.03 | 3772 | 62.4 | 62.8 | 63.9 | 62.0 |
| 2024-04-03 | 14.93 (+0.02) | 0.43 (-0.01) | 6.08 (0.0) | 84 | 4.32 | -15 | 0.77 | 5 | 0.26 | 1943 | 62.4 | 61.8 | 63.2 | 61.8 |
| 2024-03-29 | 14.91 (-0.12) | 0.44 (-0.01) | 6.08 (0.0) | -819 | 16.81 | -52 | 1.07 | -19 | 0.39 | 4872 | 61.7 | 64.0 | 64.5 | 61.3 |
| 2024-03-22 | 15.03 (+0.06) | 0.45 (-0.01) | 6.08 (0.0) | 323 | 5.32 | -94 | 1.55 | -4 | 0.07 | 6066 | 63.9 | 62.9 | 65.5 | 62.3 |
| 2024-03-15 | 14.97 (+0.14) | 0.46 (-0.01) | 6.08 (-0.03) | 954 | 8.51 | -67 | 0.6 | -134 | 1.19 | 11216 | 62.3 | 63.9 | 65.6 | 62.1 |
| 2024-03-08 | 14.83 (+0.35) | 0.47 (-0.03) | 6.11 (+0.01) | 1842 | 9.0 | -129 | 0.63 | 43 | 0.21 | 20458 | 63.4 | 59.9 | 67.1 | 59.9 |
| 2024-03-01 | 14.48 (-0.05) | 0.5 (-0.02) | 6.1 (0.0) | -250 | 10.98 | -152 | 6.68 | 18 | 0.79 | 2276 | 60.0 | 60.9 | 61.0 | 59.6 |
| 2024-02-23 | 14.53 (+0.14) | 0.52 (-0.04) | 6.1 (+0.02) | 768 | 19.51 | -188 | 4.78 | 64 | 1.63 | 3937 | 60.9 | 60.5 | 61.8 | 60.0 |
| 2024-02-16 | 14.39 (+0.08) | 0.56 (-0.07) | 6.08 (0.0) | 439 | 28.6 | -421 | 27.43 | 2 | 0.13 | 1535 | 60.4 | 58.9 | 60.6 | 58.9 |
| 2024-02-05 | 14.31 (-0.07) | 0.63 (0.0) | 6.08 (-0.01) | -133 | 27.42 | -19 | 3.92 | 0 | 0.0 | 485 | 58.7 | 59.4 | 59.4 | 58.6 |
| 2024-02-02 | 14.38 (-0.02) | 0.63 (-0.01) | 6.09 (+0.01) | -242 | 14.27 | -44 | 2.59 | 6 | 0.35 | 1696 | 59.5 | 60.0 | 60.2 | 58.8 |
| 2024-01-26 | 14.4 (-0.01) | 0.64 (-0.02) | 6.08 (0.0) | -70 | 4.31 | -56 | 3.45 | -5 | 0.31 | 1623 | 59.6 | 58.6 | 60.2 | 58.6 |
| 2024-01-19 | 14.41 (-0.11) | 0.66 (0.0) | 6.08 (0.0) | -621 | 25.02 | -17 | 0.68 | -6 | 0.24 | 2482 | 58.4 | 59.2 | 59.6 | 57.5 |
| 2024-01-12 | 14.52 (-0.32) | 0.66 (+0.09) | 6.08 (0.0) | -1116 | 43.59 | 459 | 17.93 | 52 | 2.03 | 2560 | 59.1 | 59.2 | 60.5 | 58.6 |
| 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 | |||
| 2023-12-29 | 14.84 (-0.04) | 0.57 (0.0) | 6.08 (+0.05) | -262 | 7.8 | 5 | 0.15 | 280 | 8.34 | 3358 | 61.2 | 60.1 | 62.6 | 59.8 |
| 2023-12-22 | 14.88 (+0.03) | 0.57 (0.0) | 6.03 (-0.01) | 204 | 4.77 | 1 | 0.02 | -53 | 1.24 | 4277 | 60.1 | 63.9 | 64.0 | 60.0 |
| 2023-12-15 | 14.85 (+0.3) | 0.57 (0.0) | 6.04 (+0.04) | 1673 | 19.02 | 8 | 0.09 | 206 | 2.34 | 8794 | 63.5 | 61.4 | 65.3 | 60.9 |
| 2023-12-08 | 14.55 (+0.19) | 0.57 (0.0) | 6.0 (0.0) | 1107 | 31.16 | 3 | 0.08 | 11 | 0.31 | 3553 | 61.3 | 60.6 | 61.3 | 59.7 |
| 2023-12-01 | 14.36 (+0.34) | 0.57 (0.0) | 6.0 (+0.03) | 1498 | 32.57 | 3 | 0.07 | 144 | 3.13 | 4600 | 60.4 | 59.0 | 60.7 | 58.7 |
| 2023-11-24 | 14.02 (-0.04) | 0.57 (-0.01) | 5.97 (0.0) | 842 | 25.35 | -57 | 1.72 | 21 | 0.63 | 3322 | 59.0 | 58.3 | 59.8 | 58.3 |
| 2023-11-17 | 14.06 (+0.09) | 0.58 (-0.02) | 5.97 (0.0) | 564 | 24.66 | -113 | 4.94 | 11 | 0.48 | 2287 | 58.3 | 57.6 | 58.9 | 57.3 |
| 2023-11-10 | 13.97 (-0.02) | 0.6 (-0.01) | 5.97 (0.0) | -75 | 3.66 | -57 | 2.78 | -10 | 0.49 | 2051 | 57.5 | 57.9 | 59.4 | 55.9 |
| 2023-11-03 | 13.99 (-0.04) | 0.61 (+0.12) | 5.97 (+0.01) | -298 | 9.62 | 674 | 21.75 | 25 | 0.81 | 3099 | 57.8 | 58.1 | 58.6 | 57.2 |
| 2023-10-27 | 14.03 (+0.21) | 0.49 (0.0) | 5.96 (+0.01) | 1495 | 34.82 | 32 | 0.75 | 79 | 1.84 | 4294 | 58.1 | 58.3 | 59.7 | 57.6 |
| 2023-10-20 | 13.82 (+0.27) | 0.49 (0.0) | 5.95 (+0.01) | 1425 | 17.17 | 30 | 0.36 | 37 | 0.45 | 8297 | 58.6 | 56.0 | 58.6 | 55.8 |
| 2023-10-13 | 13.55 (-0.17) | 0.49 (0.0) | 5.94 (-0.01) | -833 | 23.9 | -23 | 0.66 | 6 | 0.17 | 3485 | 55.6 | 55.5 | 55.9 | 54.0 |
| 2023-10-06 | 13.72 (-0.07) | 0.49 (0.0) | 5.95 (0.0) | -412 | 18.82 | 7 | 0.32 | -29 | 1.32 | 2189 | 55.3 | 55.4 | 56.5 | 55.2 |
| 2023-09-28 | 13.79 (-0.08) | 0.49 (+0.01) | 5.95 (-0.02) | -771 | 25.98 | 80 | 2.7 | -113 | 3.81 | 2968 | 55.4 | 56.8 | 57.1 | 55.3 |
| 2023-09-22 | 13.87 (-0.03) | 0.48 (+0.04) | 5.97 (-0.01) | -330 | 10.19 | 228 | 7.04 | -62 | 1.92 | 3237 | 56.9 | 58.2 | 58.6 | 56.0 |
| 2023-09-15 | 13.9 (-0.33) | 0.44 (+0.02) | 5.98 (-0.01) | -517 | 11.58 | 91 | 2.04 | -29 | 0.65 | 4464 | 58.2 | 59.5 | 59.7 | 57.5 |
| 2023-09-08 | 14.23 (+0.19) | 0.42 (+0.05) | 5.99 (-0.01) | -155 | 2.84 | 301 | 5.52 | -98 | 1.8 | 5454 | 59.3 | 58.6 | 59.8 | 57.4 |
| 2023-09-01 | 14.04 (+0.88) | 0.37 (+0.11) | 6.0 (-0.09) | 2137 | 16.17 | 636 | 4.81 | -497 | 3.76 | 13216 | 58.3 | 60.1 | 60.2 | 54.6 |
| 2023-08-25 | 13.16 (-0.36) | 0.26 (0.0) | 6.09 (0.0) | -1996 | 22.88 | 2 | 0.02 | -28 | 0.32 | 8725 | 59.8 | 61.2 | 61.3 | 58.6 |
| 2023-08-18 | 13.52 (-0.04) | 0.26 (0.0) | 6.09 (+0.08) | -172 | 2.72 | 11 | 0.17 | 472 | 7.47 | 6318 | 59.8 | 61.0 | 61.5 | 59.2 |
| 2023-08-11 | 13.56 (+0.14) | 0.26 (+0.01) | 6.01 (0.0) | 897 | 13.2 | 15 | 0.22 | 10 | 0.15 | 6794 | 61.0 | 60.6 | 62.6 | 60.4 |
| 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 | |||
| 2023-08-04 | 13.42 (-0.33) | 0.25 (+0.01) | 6.01 (-0.02) | -1971 | 25.68 | 51 | 0.66 | -137 | 1.79 | 7674 | 60.6 | 62.3 | 62.3 | 59.0 |
| 2023-07-28 | 13.75 (-0.42) | 0.24 (-0.01) | 6.03 (+0.02) | -190 | 2.88 | -10 | 0.15 | 123 | 1.86 | 6600 | 62.0 | 61.0 | 62.1 | 60.0 |
| 2023-07-21 | 14.17 (+0.37) | 0.25 (-0.05) | 6.01 (-0.02) | 2165 | 19.36 | -320 | 2.86 | -91 | 0.81 | 11184 | 60.7 | 59.5 | 62.4 | 58.7 |
| 2023-07-14 | 13.8 (+0.25) | 0.3 (0.0) | 6.03 (-0.01) | 1431 | 32.13 | 36 | 0.81 | -65 | 1.46 | 4454 | 59.0 | 57.8 | 59.3 | 57.0 |
| 2023-07-07 | 13.55 (+0.11) | 0.3 (-0.02) | 6.04 (-0.01) | 593 | 9.3 | -6 | 0.09 | -76 | 1.19 | 6373 | 57.5 | 57.4 | 59.3 | 57.0 |
| 2023-06-30 | 13.44 (+0.16) | 0.32 (0.0) | 6.05 (+0.02) | 913 | 24.83 | -6 | 0.16 | 121 | 3.29 | 3677 | 57.2 | 56.1 | 57.9 | 55.7 |
| 2023-06-21 | 13.28 (-0.14) | 0.32 (0.0) | 6.03 (0.0) | -273 | 12.95 | -9 | 0.43 | 24 | 1.14 | 2108 | 56.1 | 57.2 | 57.4 | 55.4 |
| 2023-06-16 | 13.42 (+0.05) | 0.32 (-0.01) | 6.03 (+0.02) | 313 | 7.51 | -48 | 1.15 | 95 | 2.28 | 4170 | 57.2 | 56.8 | 57.7 | 56.5 |
| 2023-06-09 | 13.37 (+0.24) | 0.33 (0.0) | 6.01 (-0.02) | 1057 | 20.63 | -5 | 0.1 | -80 | 1.56 | 5124 | 56.4 | 57.2 | 57.7 | 56.1 |
| 2023-06-02 | 13.13 (-0.22) | 0.33 (+0.02) | 6.03 (+0.01) | -1117 | 14.37 | 111 | 1.43 | 36 | 0.46 | 7773 | 57.1 | 57.2 | 57.9 | 56.4 |
| 2023-05-26 | 13.35 (-0.12) | 0.31 (0.0) | 6.02 (+0.04) | -608 | 7.4 | -6 | 0.07 | 218 | 2.65 | 8221 | 57.1 | 54.2 | 57.9 | 54.1 |
| 2023-05-19 | 13.47 (+0.58) | 0.31 (0.0) | 5.98 (+0.08) | -195 | 5.6 | 0 | 0.0 | 473 | 13.57 | 3485 | 54.1 | 53.5 | 55.0 | 53.0 |
| 2023-05-12 | 12.89 (-0.04) | 0.31 (+0.01) | 5.9 (+0.01) | -38 | 1.96 | 74 | 3.81 | 7 | 0.36 | 1941 | 53.3 | 53.5 | 54.3 | 52.8 |
| 2023-05-05 | 12.93 (-0.07) | 0.3 (0.0) | 5.89 (0.0) | -405 | 21.12 | 2 | 0.1 | 32 | 1.67 | 1918 | 53.3 | 53.9 | 54.1 | 53.0 |
| 2023-04-28 | 13.0 (-0.14) | 0.3 (0.0) | 5.89 (+0.01) | -735 | 23.17 | -12 | 0.38 | 57 | 1.8 | 3172 | 53.9 | 53.2 | 54.0 | 52.2 |
| 2023-04-21 | 13.14 (-0.01) | 0.3 (0.0) | 5.88 (+0.02) | 34 | 0.79 | 1 | 0.02 | 96 | 2.23 | 4311 | 53.5 | 54.7 | 55.3 | 53.3 |
| 2023-04-14 | 13.15 (-0.02) | 0.3 (0.0) | 5.86 (0.0) | -28 | 0.83 | -6 | 0.18 | 3 | 0.09 | 3382 | 54.6 | 54.1 | 55.1 | 53.8 |
| 2023-04-07 | 13.17 (-0.05) | 0.3 (0.0) | 5.86 (0.0) | -210 | 15.89 | -2 | 0.15 | -6 | 0.45 | 1322 | 54.1 | 53.5 | 54.1 | 53.0 |
| 2023-03-31 | 13.22 (-0.21) | 0.3 (0.0) | 5.86 (0.0) | -1625 | 29.98 | -10 | 0.18 | 28 | 0.52 | 5420 | 53.3 | 54.5 | 54.5 | 52.4 |
| 2023-03-24 | 13.43 (-0.13) | 0.3 (0.0) | 5.86 (+0.01) | -1066 | 27.36 | -10 | 0.26 | 38 | 0.98 | 3896 | 54.3 | 53.7 | 55.1 | 53.7 |
| 2023-03-17 | 13.56 (-0.56) | 0.3 (-0.05) | 5.85 (-0.01) | 480 | 9.88 | -244 | 5.02 | -73 | 1.5 | 4858 | 53.7 | 54.0 | 54.6 | 53.2 |
| 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 | 14.12 (-0.24) | 0.35 (0.0) | 5.86 (+0.01) | -1276 | 16.86 | -3 | 0.04 | 90 | 1.19 | 7566 | 54.5 | 53.9 | 55.7 | 53.9 |
| 2023-03-03 | 14.36 (-0.09) | 0.35 (0.0) | 5.85 (0.0) | -409 | 11.61 | 0 | 0.0 | -30 | 0.85 | 3522 | 53.8 | 53.2 | 53.8 | 51.7 |
| 2023-02-24 | 14.45 (-0.03) | 0.35 (0.0) | 5.85 (-0.01) | 251 | 6.39 | -6 | 0.15 | -32 | 0.81 | 3931 | 53.2 | 52.8 | 53.7 | 52.0 |
| 2023-02-17 | 14.48 (-0.13) | 0.35 (0.0) | 5.86 (0.0) | -730 | 21.66 | -1 | 0.03 | -28 | 0.83 | 3370 | 52.6 | 51.8 | 52.9 | 51.0 |
| 2023-02-10 | 14.61 (-0.2) | 0.35 (0.0) | 5.86 (-0.01) | -798 | 12.91 | -10 | 0.16 | -33 | 0.53 | 6180 | 51.8 | 53.9 | 53.9 | 51.4 |
| 2023-02-03 | 14.81 (+0.07) | 0.35 (0.0) | 5.87 (+0.02) | 1151 | 8.14 | 13 | 0.09 | 128 | 0.91 | 14135 | 53.9 | 49.3 | 54.3 | 49.3 |
| 2023-01-17 | 14.74 (+0.02) | 0.35 (0.0) | 5.85 (0.0) | 210 | 17.87 | -7 | 0.6 | 0 | 0.0 | 1175 | 48.8 | 48.75 | 49.05 | 48.65 |
| 2023-01-13 | 14.72 (+0.05) | 0.35 (0.0) | 5.85 (0.0) | 776 | 15.95 | -9 | 0.19 | 10 | 0.21 | 4864 | 48.6 | 48.7 | 49.5 | 48.6 |
| 2023-01-06 | 14.67 (-0.22) | 0.35 (0.0) | 5.85 (0.0) | -208 | 7.76 | 20 | 0.75 | -26 | 0.97 | 2679 | 48.4 | 48.0 | 48.4 | 47.7 |
| 2022-12-30 | 14.89 (-0.78) | 0.35 (+0.35) | 5.85 (-0.02) | -1528 | 25.48 | -113 | 1.88 | -111 | 1.85 | 5997 | 48.0 | 48.2 | 48.35 | 46.4 |
| 2022-12-23 | 15.67 (+2.1) | 0.0 (-3.48) | 5.87 (+0.03) | 19421 | 39.14 | -23942 | 48.25 | 205 | 0.41 | 49620 | 48.2 | 48.9 | 50.8 | 46.2 |
| 2022-12-16 | 13.57 (+1.45) | 3.48 (-1.54) | 5.84 (+0.02) | 7442 | 45.49 | -8767 | 53.59 | 88 | 0.54 | 16359 | 49.3 | 48.15 | 49.3 | 47.3 |
| 2022-12-09 | 12.12 (-0.31) | 5.02 (-0.1) | 5.82 (+0.03) | -1156 | 13.41 | -522 | 6.05 | 149 | 1.73 | 8621 | 48.15 | 50.4 | 50.6 | 48.1 |
| 2022-12-02 | 12.43 (+0.2) | 5.12 (-0.29) | 5.79 (-0.03) | 1238 | 14.96 | -1705 | 20.6 | -169 | 2.04 | 8278 | 51.0 | 48.45 | 51.0 | 47.8 |
| 2022-11-25 | 12.23 (+0.26) | 5.41 (-0.3) | 5.82 (-0.01) | 320 | 4.28 | -1675 | 22.41 | -57 | 0.76 | 7474 | 48.45 | 49.45 | 49.6 | 47.7 |
| 2022-11-18 | 11.97 (+0.47) | 5.71 (-0.02) | 5.83 (-0.04) | 756 | 10.05 | -104 | 1.38 | -205 | 2.72 | 7526 | 49.45 | 48.2 | 50.4 | 48.05 |
| 2022-11-11 | 11.5 (-0.05) | 5.73 (-0.04) | 5.87 (0.0) | -494 | 6.98 | -220 | 3.11 | -9 | 0.13 | 7078 | 48.1 | 46.2 | 49.0 | 46.05 |
| 2022-11-04 | 11.55 (+0.19) | 5.77 (+0.01) | 5.87 (+0.03) | -818 | 13.38 | -3 | 0.05 | 158 | 2.59 | 6112 | 46.2 | 45.4 | 47.3 | 45.4 |
| 2022-10-28 | 11.36 (+0.04) | 5.76 (-0.12) | 5.84 (+0.08) | -282 | 5.67 | -654 | 13.16 | 504 | 10.14 | 4970 | 45.0 | 46.85 | 47.15 | 45.0 |
| 2022-10-21 | 11.32 (+0.23) | 5.88 (-0.27) | 5.76 (+0.39) | 612 | 5.11 | -1518 | 12.69 | 2187 | 18.28 | 11966 | 46.35 | 45.75 | 48.5 | 44.65 |
| 2022-10-14 | 11.09 (+0.05) | 6.15 (-0.04) | 5.37 (+0.14) | -717 | 8.67 | -207 | 2.5 | 809 | 9.78 | 8274 | 46.3 | 49.0 | 49.0 | 44.65 |
| 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 | |||
| 2022-10-07 | 11.04 (-0.28) | 6.19 (+1.4) | 5.23 (+0.24) | -1474 | 22.95 | 27 | 0.42 | 1372 | 21.36 | 6424 | 49.5 | 49.3 | 51.8 | 49.25 |
| 2022-09-30 | 11.32 (-0.78) | 4.79 (+0.01) | 4.99 (+0.25) | -4023 | 42.42 | 30 | 0.32 | 1390 | 14.66 | 9484 | 49.25 | 53.3 | 53.3 | 47.85 |
| 2022-09-23 | 12.1 (+1.01) | 4.78 (-1.23) | 4.74 (+0.13) | 5845 | 40.63 | -6994 | 48.62 | 760 | 5.28 | 14386 | 53.0 | 54.3 | 55.3 | 51.8 |
| 2022-09-16 | 11.09 (+0.04) | 6.01 (-0.44) | 4.61 (+0.04) | -410 | 5.26 | -2518 | 32.29 | 210 | 2.69 | 7798 | 54.3 | 58.1 | 58.6 | 53.2 |
| 2022-09-08 | 11.05 (+0.2) | 6.45 (+0.01) | 4.57 (+0.1) | -1009 | 20.81 | 75 | 1.55 | 575 | 11.86 | 4849 | 57.6 | 58.0 | 58.4 | 55.4 |
| 2022-09-02 | 10.85 (-0.14) | 6.44 (+0.03) | 4.47 (+0.13) | -2993 | 54.11 | 168 | 3.04 | 764 | 13.81 | 5531 | 57.9 | 59.3 | 59.9 | 57.9 |
| 2022-08-26 | 10.99 (-0.54) | 6.41 (+0.08) | 4.34 (+0.1) | -2649 | 23.58 | 427 | 3.8 | 539 | 4.8 | 11236 | 60.5 | 65.3 | 66.4 | 60.3 |
| 2022-08-19 | 11.53 (-0.29) | 6.33 (+0.01) | 4.24 (+0.07) | -2345 | 36.69 | 73 | 1.14 | 415 | 6.49 | 6392 | 65.3 | 63.0 | 65.8 | 62.7 |
| 2022-08-12 | 11.82 (-0.41) | 6.32 (+0.02) | 4.17 (+0.06) | -2241 | 40.44 | 142 | 2.56 | 316 | 5.7 | 5542 | 62.4 | 61.9 | 62.7 | 61.3 |
| 2022-08-05 | 12.23 (-0.83) | 6.3 (+0.18) | 4.11 (+0.07) | -2753 | 47.29 | 1007 | 17.3 | 410 | 7.04 | 5821 | 62.5 | 61.8 | 63.7 | 61.0 |
| 2022-07-29 | 13.06 (-0.22) | 6.12 (+0.1) | 4.04 (+0.04) | -1862 | 36.48 | 586 | 11.48 | 270 | 5.29 | 5104 | 61.8 | 63.0 | 63.1 | 60.1 |
| 2022-07-22 | 13.28 (-0.03) | 6.02 (+0.05) | 4.0 (+0.04) | -283 | 7.36 | 240 | 6.25 | 165 | 4.29 | 3843 | 63.8 | 62.1 | 64.8 | 61.3 |
| 2022-07-15 | 13.31 (-0.15) | 5.97 (-0.01) | 3.96 (+0.09) | -703 | 19.84 | -23 | 0.65 | 547 | 15.44 | 3543 | 61.5 | 62.2 | 62.2 | 59.1 |
| 2022-07-08 | 13.46 (-0.08) | 5.98 (+0.01) | 3.87 (+0.15) | -1144 | 25.15 | 45 | 0.99 | 833 | 18.31 | 4549 | 61.8 | 62.0 | 63.0 | 59.1 |
| 2022-07-01 | 13.54 (-0.36) | 5.97 (+1.18) | 3.72 (+0.19) | -1725 | 29.57 | 18 | 0.31 | 1070 | 18.34 | 5833 | 62.3 | 65.8 | 66.2 | 61.6 |
| 2022-06-24 | 13.9 (-0.07) | 4.79 (-0.3) | 3.53 (+0.24) | -468 | 6.89 | -1701 | 25.03 | 1390 | 20.45 | 6796 | 65.3 | 68.7 | 68.7 | 63.5 |
| 2022-06-17 | 13.97 (-0.16) | 5.09 (-0.07) | 3.29 (+0.22) | -1333 | 27.25 | -410 | 8.38 | 1270 | 25.97 | 4891 | 68.7 | 70.1 | 70.3 | 67.7 |
| 2022-06-10 | 14.13 (-0.11) | 5.16 (0.0) | 3.07 (+0.05) | -926 | 35.56 | -21 | 0.81 | 279 | 10.71 | 2604 | 70.8 | 72.5 | 72.7 | 70.4 |
| 2022-06-02 | 14.24 (+0.01) | 5.16 (-0.01) | 3.02 (+0.01) | 88 | 4.42 | -1 | 0.05 | 78 | 3.92 | 1990 | 72.3 | 71.1 | 73.2 | 71.1 |
| 2022-05-27 | 14.23 (-0.16) | 5.17 (+0.01) | 3.01 (+0.06) | -678 | 28.42 | 33 | 1.38 | 302 | 12.66 | 2386 | 70.4 | 72.6 | 72.6 | 69.8 |
| 2022-05-20 | 14.39 (-0.03) | 5.16 (0.0) | 2.95 (+0.06) | -51 | 1.14 | 0 | 0.0 | 368 | 8.24 | 4467 | 72.0 | 71.5 | 73.4 | 70.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 14.42 (-0.05) | 5.16 (+0.01) | 2.89 (+0.11) | -16 | 0.47 | 16 | 0.47 | 599 | 17.59 | 3406 | 71.3 | 70.6 | 71.5 | 68.8 |
| 2022-05-06 | 14.47 (-0.08) | 5.15 (-0.01) | 2.78 (+0.01) | 244 | 9.26 | -15 | 0.57 | 93 | 3.53 | 2636 | 70.6 | 70.3 | 72.0 | 69.4 |
| 2022-04-29 | 14.55 (-0.21) | 5.16 (+0.02) | 2.77 (+0.14) | -1457 | 30.18 | 77 | 1.59 | 766 | 15.87 | 4828 | 69.1 | 71.0 | 71.0 | 67.4 |
| 2022-04-22 | 14.76 (-0.2) | 5.14 (+0.05) | 2.63 (+0.04) | -1274 | 39.86 | 303 | 9.48 | 203 | 6.35 | 3196 | 71.6 | 70.3 | 71.6 | 69.7 |
| 2022-04-15 | 14.96 (-0.42) | 5.09 (0.0) | 2.59 (+0.09) | -2383 | 55.24 | 24 | 0.56 | 536 | 12.42 | 4314 | 70.6 | 72.5 | 72.6 | 70.2 |
| 2022-04-08 | 15.38 (-0.15) | 5.09 (+0.01) | 2.5 (+0.09) | -1090 | 47.62 | 12 | 0.52 | 496 | 21.67 | 2289 | 72.9 | 73.2 | 73.4 | 72.2 |
| 2022-04-01 | 15.53 (-0.14) | 5.08 (+1.14) | 2.41 (+0.05) | -926 | 33.76 | 83 | 3.03 | 280 | 10.21 | 2743 | 73.6 | 74.7 | 75.1 | 73.2 |
| 2022-03-25 | 15.67 (-0.15) | 3.94 (+0.06) | 2.36 (+0.01) | -640 | 17.36 | 318 | 8.63 | 60 | 1.63 | 3686 | 74.8 | 75.5 | 75.6 | 74.5 |
| 2022-03-18 | 15.82 (-0.19) | 3.88 (+0.07) | 2.35 (0.0) | -1007 | 19.18 | 429 | 8.17 | 15 | 0.29 | 5249 | 75.0 | 73.1 | 75.0 | 72.0 |
| 2022-03-11 | 16.01 (-0.3) | 3.81 (+0.02) | 2.35 (+0.06) | -1856 | 26.45 | 103 | 1.47 | 327 | 4.66 | 7016 | 72.8 | 73.6 | 74.2 | 71.7 |
| 2022-03-04 | 16.31 (-0.01) | 3.79 (0.0) | 2.29 (-0.04) | -216 | 5.39 | 19 | 0.47 | -187 | 4.67 | 4006 | 74.1 | 73.6 | 75.2 | 73.2 |
| 2022-02-25 | 16.32 (-0.35) | 3.79 (+0.02) | 2.33 (0.0) | -2173 | 40.08 | 100 | 1.84 | 6 | 0.11 | 5421 | 72.6 | 73.7 | 74.8 | 72.0 |
| 2022-02-18 | 16.67 (-0.22) | 3.77 (+0.01) | 2.33 (+0.02) | -1244 | 23.0 | 56 | 1.04 | 78 | 1.44 | 5409 | 74.2 | 72.8 | 74.8 | 72.1 |
| 2022-02-11 | 16.89 (-0.5) | 3.76 (-0.08) | 2.31 (+0.03) | -3212 | 33.24 | -433 | 4.48 | 169 | 1.75 | 9662 | 73.4 | 73.4 | 75.6 | 72.0 |
| 2022-01-26 | 17.39 (-0.29) | 3.84 (+0.02) | 2.28 (+0.1) | -1842 | 45.12 | 91 | 2.23 | 561 | 13.74 | 4082 | 73.2 | 74.5 | 74.7 | 73.1 |
| 2022-01-21 | 17.68 (-0.23) | 3.82 (+0.02) | 2.18 (+0.05) | -1278 | 28.64 | 83 | 1.86 | 324 | 7.26 | 4463 | 74.6 | 75.0 | 76.9 | 74.6 |
| 2022-01-14 | 17.91 (-0.3) | 3.8 (0.0) | 2.13 (+0.01) | -1875 | 32.61 | 9 | 0.16 | 29 | 0.5 | 5749 | 74.8 | 74.6 | 76.2 | 74.3 |
| 2022-01-07 | 18.21 (-0.29) | 3.8 (-0.01) | 2.12 (0.0) | -1822 | 32.67 | -44 | 0.79 | 2 | 0.04 | 5577 | 75.0 | 78.1 | 78.1 | 75.0 |
| 2021-12-30 | 18.5 (+0.06) | 3.81 (+0.01) | 2.12 (-0.01) | 581 | 11.53 | 40 | 0.79 | -50 | 0.99 | 5040 | 78.1 | 77.3 | 78.1 | 76.5 |
| 2021-12-24 | 18.44 (+0.36) | 3.8 (-0.59) | 2.13 (-0.01) | 2222 | 26.05 | -3300 | 38.69 | -31 | 0.36 | 8530 | 77.1 | 75.7 | 77.3 | 74.7 |
| 2021-12-17 | 18.08 (-0.26) | 4.39 (-0.14) | 2.14 (-0.02) | -1725 | 26.96 | -841 | 13.14 | -139 | 2.17 | 6399 | 76.2 | 76.3 | 76.3 | 75.0 |
| 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 | |||
| 2021-12-10 | 18.34 (-0.1) | 4.53 (0.0) | 2.16 (-0.06) | -1320 | 25.42 | -14 | 0.27 | -338 | 6.51 | 5193 | 76.3 | 78.0 | 78.7 | 76.3 |
| 2021-12-03 | 18.44 (-0.06) | 4.53 (-0.01) | 2.22 (-0.01) | -347 | 6.14 | 2 | 0.04 | -64 | 1.13 | 5655 | 77.8 | 75.1 | 79.6 | 74.7 |
| 2021-11-26 | 18.5 (-0.37) | 4.54 (-0.31) | 2.23 (-0.03) | -1702 | 18.95 | -1786 | 19.88 | -162 | 1.8 | 8983 | 76.5 | 80.0 | 80.4 | 76.5 |
| 2021-11-19 | 18.87 (+0.28) | 4.85 (-0.23) | 2.26 (-0.11) | 1378 | 12.34 | -1302 | 11.66 | -622 | 5.57 | 11166 | 80.0 | 79.2 | 83.7 | 79.0 |
| 2021-11-12 | 18.59 (-0.21) | 5.08 (+0.04) | 2.37 (-0.09) | -1190 | 12.92 | 203 | 2.2 | -494 | 5.36 | 9210 | 79.0 | 78.7 | 81.0 | 78.2 |
| 2021-11-05 | 18.8 (-0.65) | 5.04 (0.0) | 2.46 (+0.02) | -3543 | 38.25 | 15 | 0.16 | 77 | 0.83 | 9262 | 77.9 | 80.1 | 82.0 | 77.1 |
| 2021-10-29 | 19.45 (-0.21) | 5.04 (-0.01) | 2.44 (+0.13) | -1190 | 18.56 | -36 | 0.56 | 770 | 12.01 | 6412 | 79.5 | 78.3 | 81.6 | 78.3 |
| 2021-10-22 | 19.66 (-0.07) | 5.05 (-0.32) | 2.31 (+0.48) | -457 | 4.63 | -1864 | 18.87 | 2706 | 27.39 | 9880 | 78.6 | 76.4 | 80.4 | 75.2 |
| 2021-10-15 | 19.73 (-0.05) | 5.37 (-0.03) | 1.83 (+0.18) | -341 | 4.72 | -169 | 2.34 | 1049 | 14.52 | 7227 | 76.4 | 77.1 | 77.9 | 73.0 |
| 2021-10-08 | 19.78 (-0.26) | 5.4 (-0.02) | 1.65 (+0.28) | -1351 | 17.91 | -117 | 1.55 | 1594 | 21.13 | 7545 | 77.1 | 78.4 | 79.8 | 74.6 |
| 2021-10-01 | 20.04 (-0.43) | 5.42 (+0.89) | 1.37 (+0.16) | -1988 | 14.79 | -1359 | 10.11 | 881 | 6.55 | 13444 | 78.1 | 82.2 | 83.1 | 78.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 10.09 (-0.22) | 4.08 (+0.1) | 6.45 (-0.08) | -183 | 0.53 | 544 | 1.57 | -493 | 1.43 | 34592 | 137.0 | 143.0 | 143.0 | 129.5 |
| 2026-05-29 | 10.31 (-2.03) | 3.98 (-0.35) | 6.53 (0.0) | -15137 | 4.08 | -2007 | 0.54 | 53 | 0.01 | 371177 | 141.5 | 85.5 | 148.0 | 85.5 |
| 2026-04-30 | 12.34 (+0.37) | 4.33 (-1.8) | 6.53 (+0.08) | 3123 | 1.45 | -10619 | 4.93 | 414 | 0.19 | 215483 | 84.0 | 87.5 | 99.3 | 83.4 |
| 2026-03-31 | 11.97 (+0.18) | 6.13 (-0.48) | 6.45 (-0.09) | 1015 | 0.85 | -2696 | 2.25 | -481 | 0.4 | 119767 | 84.5 | 92.3 | 100.5 | 79.1 |
| 2026-02-26 | 11.79 (+1.26) | 6.61 (-0.03) | 6.54 (-0.24) | 8412 | 10.21 | -160 | 0.19 | -1399 | 1.7 | 82407 | 95.9 | 87.4 | 96.7 | 82.3 |
| 2026-01-30 | 10.53 (-0.53) | 6.64 (+0.02) | 6.78 (+0.03) | -3769 | 1.05 | 359 | 0.1 | 168 | 0.05 | 360586 | 89.4 | 89.5 | 111.0 | 86.1 |
| 2025-12-31 | 11.06 (-3.88) | 6.62 (+1.62) | 6.75 (+0.84) | -23796 | 7.66 | 9251 | 2.98 | 4763 | 1.53 | 310724 | 89.0 | 70.5 | 92.8 | 67.7 |
| 2025-11-28 | 14.94 (+0.21) | 5.0 (+1.24) | 5.91 (-0.03) | 432 | 0.61 | 7075 | 9.96 | -147 | 0.21 | 71069 | 70.7 | 70.7 | 79.5 | 68.2 |
| 2025-10-31 | 14.73 (+0.92) | 3.76 (-0.11) | 5.94 (0.0) | 5042 | 13.42 | -485 | 1.29 | 48 | 0.13 | 37568 | 70.5 | 63.1 | 73.3 | 60.9 |
| 2025-09-30 | 13.81 (+2.21) | 3.87 (-0.27) | 5.94 (-0.02) | 12578 | 37.2 | -1540 | 4.55 | -144 | 0.43 | 33813 | 63.1 | 59.7 | 67.6 | 58.2 |
| 2025-08-29 | 11.6 (-0.73) | 4.14 (+0.63) | 5.96 (+0.01) | -3831 | 11.61 | 3549 | 10.76 | 71 | 0.22 | 32987 | 59.9 | 60.8 | 64.8 | 57.6 |
| 2025-07-31 | 12.33 (-0.32) | 3.51 (+0.39) | 5.95 (+0.06) | -2351 | 13.83 | 2133 | 12.55 | 305 | 1.79 | 17000 | 61.6 | 57.9 | 61.9 | 57.5 |
| 2025-06-30 | 12.65 (+0.58) | 3.12 (-0.52) | 5.89 (-0.01) | 3483 | 26.01 | -2926 | 21.85 | -15 | 0.11 | 13393 | 57.7 | 56.2 | 58.3 | 54.2 |
| 2025-05-29 | 12.07 (+0.02) | 3.64 (-0.01) | 5.9 (+0.01) | -44 | 0.51 | -90 | 1.05 | 30 | 0.35 | 8571 | 56.9 | 55.0 | 58.0 | 53.0 |
| 2025-04-30 | 12.05 (0.0) | 3.65 (-0.02) | 5.89 (-0.05) | 274 | 2.06 | -35 | 0.26 | -291 | 2.19 | 13283 | 54.8 | 57.8 | 59.2 | 44.8 |
| 2025-03-31 | 12.05 (-0.28) | 3.67 (+0.06) | 5.94 (-0.03) | -872 | 6.59 | 316 | 2.39 | -168 | 1.27 | 13240 | 57.6 | 64.1 | 64.4 | 57.6 |
| 2025-02-27 | 12.33 (+0.69) | 3.61 (+0.58) | 5.97 (-0.02) | 3950 | 15.76 | 3288 | 13.12 | -126 | 0.5 | 25059 | 64.3 | 61.4 | 66.0 | 60.4 |
| 2025-01-22 | 11.64 (+0.02) | 3.03 (+0.93) | 5.99 (+0.01) | -308 | 1.8 | 5287 | 30.98 | 52 | 0.3 | 17064 | 62.0 | 58.3 | 62.1 | 57.9 |
| 2024-12-31 | 11.62 (-1.28) | 2.1 (+1.55) | 5.98 (+0.01) | -7884 | 25.64 | 8862 | 28.82 | 100 | 0.33 | 30747 | 58.7 | 57.3 | 59.8 | 56.0 |
| 2024-11-29 | 12.9 (-0.03) | 0.55 (-0.3) | 5.97 (-0.09) | 48 | 0.28 | -1727 | 10.01 | -543 | 3.15 | 17248 | 56.7 | 57.3 | 57.8 | 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 | |||
| 2024-10-30 | 12.93 (-0.06) | 0.85 (+0.12) | 6.06 (+0.01) | -706 | 7.35 | 690 | 7.18 | 71 | 0.74 | 9606 | 57.7 | 58.8 | 59.2 | 57.5 |
| 2024-09-30 | 12.99 (-0.32) | 0.73 (+0.05) | 6.05 (+0.03) | -1884 | 12.57 | 289 | 1.93 | 178 | 1.19 | 14986 | 58.5 | 60.1 | 60.2 | 56.0 |
| 2024-08-30 | 13.31 (-0.24) | 0.68 (+0.06) | 6.02 (-0.06) | -1234 | 4.62 | 332 | 1.24 | -353 | 1.32 | 26706 | 60.1 | 62.1 | 63.8 | 54.3 |
| 2024-07-31 | 13.55 (-0.55) | 0.62 (+0.16) | 6.08 (-0.03) | -3253 | 13.83 | 880 | 3.74 | -166 | 0.71 | 23522 | 61.7 | 62.7 | 65.0 | 60.3 |
| 2024-06-28 | 14.1 (+0.18) | 0.46 (-0.01) | 6.11 (+0.03) | 1020 | 7.73 | -55 | 0.42 | 159 | 1.21 | 13195 | 62.9 | 63.1 | 64.3 | 61.8 |
| 2024-05-31 | 13.92 (-0.43) | 0.47 (+0.29) | 6.08 (0.0) | -1822 | 10.66 | 1659 | 9.71 | 37 | 0.22 | 17086 | 63.1 | 61.0 | 63.8 | 60.6 |
| 2024-04-30 | 14.35 (-0.56) | 0.18 (-0.26) | 6.08 (0.0) | -3153 | 18.44 | -1505 | 8.8 | -12 | 0.07 | 17095 | 61.0 | 61.8 | 63.9 | 58.5 |
| 2024-03-29 | 14.91 (+0.44) | 0.44 (-0.07) | 6.08 (-0.02) | 2380 | 5.54 | -403 | 0.94 | -123 | 0.29 | 42985 | 61.7 | 59.8 | 67.1 | 59.8 |
| 2024-02-29 | 14.47 (+0.08) | 0.51 (-0.13) | 6.1 (+0.02) | 739 | 8.72 | -743 | 8.76 | 104 | 1.23 | 8479 | 59.8 | 59.4 | 61.8 | 58.6 |
| 2024-01-31 | 14.39 (-0.45) | 0.64 (+0.07) | 6.08 (0.0) | -2775 | 28.8 | 402 | 4.17 | 31 | 0.32 | 9636 | 59.3 | 61.2 | 61.2 | 57.5 |
| 2023-12-29 | 14.84 (+0.57) | 0.57 (0.0) | 6.08 (+0.08) | 2818 | 13.67 | 13 | 0.06 | 441 | 2.14 | 20617 | 61.2 | 60.2 | 65.3 | 59.7 |
| 2023-11-30 | 14.27 (+0.21) | 0.57 (+0.01) | 6.0 (+0.03) | 2333 | 17.36 | 77 | 0.57 | 184 | 1.37 | 13438 | 60.3 | 58.2 | 60.7 | 55.9 |
| 2023-10-31 | 14.06 (+0.27) | 0.56 (+0.07) | 5.97 (+0.02) | 1777 | 9.09 | 423 | 2.16 | 103 | 0.53 | 19555 | 58.2 | 55.4 | 59.7 | 54.0 |
| 2023-09-28 | 13.79 (-0.16) | 0.49 (+0.16) | 5.95 (-0.05) | -1751 | 9.44 | 912 | 4.91 | -305 | 1.64 | 18557 | 55.4 | 58.0 | 59.8 | 55.3 |
| 2023-08-31 | 13.95 (+0.43) | 0.33 (+0.09) | 6.0 (-0.03) | 207 | 0.56 | 504 | 1.35 | -154 | 0.41 | 37296 | 58.0 | 61.0 | 62.6 | 54.6 |
| 2023-07-31 | 13.52 (+0.08) | 0.24 (-0.08) | 6.03 (-0.02) | 2665 | 8.43 | -301 | 0.95 | -132 | 0.42 | 31613 | 60.9 | 57.4 | 62.4 | 57.0 |
| 2023-06-30 | 13.44 (+0.26) | 0.32 (0.0) | 6.05 (+0.03) | 1755 | 10.37 | -12 | 0.07 | 185 | 1.09 | 16917 | 57.2 | 57.4 | 57.9 | 55.4 |
| 2023-05-31 | 13.18 (+0.18) | 0.32 (+0.02) | 6.02 (+0.13) | -2108 | 9.8 | 125 | 0.58 | 741 | 3.45 | 21503 | 57.5 | 53.9 | 57.9 | 52.8 |
| 2023-04-28 | 13.0 (-0.22) | 0.3 (0.0) | 5.89 (+0.03) | -939 | 7.7 | -19 | 0.16 | 150 | 1.23 | 12189 | 53.9 | 53.5 | 55.3 | 52.2 |
| 2023-03-31 | 13.22 (-1.23) | 0.3 (-0.05) | 5.86 (+0.01) | -3896 | 15.42 | -267 | 1.06 | 53 | 0.21 | 25263 | 53.3 | 53.2 | 55.7 | 51.7 |
| 2023-02-24 | 14.45 (-0.44) | 0.35 (0.0) | 5.85 (-0.01) | -1038 | 4.53 | -24 | 0.1 | -51 | 0.22 | 22930 | 53.2 | 51.7 | 54.3 | 51.0 |
| 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 | 14.89 (0.0) | 0.35 (0.0) | 5.86 (+0.01) | 1690 | 12.61 | 24 | 0.18 | 70 | 0.52 | 13406 | 50.8 | 48.0 | 51.4 | 47.7 |
| 2022-12-30 | 14.89 (+2.55) | 0.35 (-4.85) | 5.85 (+0.05) | 24822 | 29.37 | -33847 | 40.04 | 263 | 0.31 | 84527 | 48.0 | 49.4 | 51.0 | 46.2 |
| 2022-11-30 | 12.34 (+0.84) | 5.2 (-0.57) | 5.8 (-0.04) | -189 | 0.61 | -3226 | 10.47 | -207 | 0.67 | 30815 | 49.0 | 46.55 | 50.4 | 45.7 |
| 2022-10-31 | 11.5 (+0.18) | 5.77 (+0.98) | 5.84 (+0.85) | -1313 | 3.94 | -2330 | 6.98 | 4865 | 14.58 | 33363 | 46.5 | 49.3 | 51.8 | 44.65 |
| 2022-09-30 | 11.32 (+0.29) | 4.79 (-1.63) | 4.99 (+0.57) | -849 | 2.19 | -9300 | 23.99 | 3235 | 8.35 | 38762 | 49.25 | 59.1 | 59.1 | 47.85 |
| 2022-08-31 | 11.03 (-2.03) | 6.42 (+0.3) | 4.42 (+0.38) | -11729 | 36.34 | 1710 | 5.3 | 2144 | 6.64 | 32280 | 59.3 | 61.8 | 66.4 | 58.6 |
| 2022-07-29 | 13.06 (-0.52) | 6.12 (+0.15) | 4.04 (+0.39) | -4307 | 22.96 | 854 | 4.55 | 2244 | 11.96 | 18755 | 61.8 | 62.0 | 64.8 | 59.1 |
| 2022-06-30 | 13.58 (-0.66) | 5.97 (+0.81) | 3.65 (+0.63) | -4133 | 21.14 | -2121 | 10.85 | 3592 | 18.37 | 19555 | 62.4 | 72.0 | 73.2 | 61.9 |
| 2022-05-31 | 14.24 (-0.31) | 5.16 (0.0) | 3.02 (+0.25) | -417 | 3.03 | 34 | 0.25 | 1428 | 10.39 | 13744 | 71.8 | 70.3 | 73.4 | 68.8 |
| 2022-04-29 | 14.55 (-1.0) | 5.16 (+0.08) | 2.77 (+0.36) | -6444 | 42.41 | 422 | 2.78 | 2012 | 13.24 | 15194 | 69.1 | 74.0 | 74.0 | 67.4 |
| 2022-03-31 | 15.55 (-0.77) | 5.08 (+1.29) | 2.41 (+0.08) | -4405 | 19.9 | 946 | 4.27 | 484 | 2.19 | 22136 | 74.2 | 73.6 | 75.6 | 71.7 |
| 2022-02-25 | 16.32 (-1.07) | 3.79 (-0.05) | 2.33 (+0.05) | -6629 | 32.35 | -277 | 1.35 | 253 | 1.23 | 20493 | 72.6 | 73.4 | 75.6 | 72.0 |
| 2022-01-26 | 17.39 (-1.11) | 3.84 (+0.03) | 2.28 (+0.16) | -6817 | 34.3 | 139 | 0.7 | 916 | 4.61 | 19872 | 73.2 | 78.1 | 78.1 | 73.1 |
| 2021-12-30 | 18.5 (-0.03) | 3.81 (-0.73) | 2.12 (-0.1) | -735 | 2.58 | -4116 | 14.46 | -584 | 2.05 | 28474 | 78.1 | 77.0 | 79.6 | 74.7 |
| 2021-11-30 | 18.53 (-0.92) | 4.54 (-0.5) | 2.22 (-0.22) | -4911 | 11.99 | -2867 | 7.0 | -1239 | 3.02 | 40967 | 77.1 | 80.1 | 83.7 | 74.7 |
| 2021-10-29 | 19.45 (-0.85) | 5.04 (-0.38) | 2.44 (+1.14) | -4686 | 13.82 | -2165 | 6.39 | 6478 | 19.11 | 33901 | 79.5 | 80.6 | 81.6 | 73.0 |
| 2021-09-30 | 20.3 (+1.52) | 5.42 (-0.76) | 1.3 (+0.18) | 8144 | 13.1 | -10786 | 17.34 | 1031 | 1.66 | 62189 | 81.4 | 89.8 | 96.9 | 78.2 |
| 2021-08-31 | 18.78 (+0.67) | 6.18 (+0.27) | 1.12 (+0.43) | 4335 | 4.67 | 1557 | 1.68 | 2482 | 2.67 | 92841 | 89.7 | 96.4 | 97.4 | 83.5 |
| 2021-07-30 | 18.11 (-0.42) | 5.91 (+1.12) | 0.69 (+0.36) | -2416 | 1.31 | 6392 | 3.47 | 2006 | 1.09 | 184441 | 95.2 | 79.0 | 99.5 | 77.7 |
| 2021-06-30 | 18.53 () | 4.79 () | 0.33 () | -1447 | 3.87 | 474 | 1.27 | -184 | 0.49 | 37345 | 78.8 | 81.8 | 82.9 | 77.3 |