- 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 | 21.21 (+2.7) | 11.15 (+1.34) | 2.74 (+0.01) | 10308 | 30.45 | 5126 | 15.14 | 58 | 0.17 | 33857 | 159.0 | 153.0 | 160.5 | 153.0 |
| 2026-06-02 | 18.51 (-0.58) | 9.81 (-0.22) | 2.73 (-0.18) | -2868 | 6.82 | -862 | 2.05 | -686 | 1.63 | 42083 | 146.0 | 157.5 | 158.5 | 144.5 |
| 2026-06-01 | 19.09 (-3.66) | 10.03 (+1.83) | 2.91 (-0.02) | -14262 | 23.05 | 7014 | 11.33 | -69 | 0.11 | 61880 | 157.0 | 163.5 | 163.5 | 151.0 |
| 2026-05-29 | 22.75 (-1.41) | 8.2 (+1.9) | 2.93 (+0.05) | -5177 | 12.63 | 7277 | 17.76 | 167 | 0.41 | 40975 | 162.5 | 157.0 | 162.5 | 150.0 |
| 2026-05-28 | 24.16 (-3.23) | 6.3 (+2.1) | 2.88 (+0.11) | -12952 | 14.98 | 8022 | 9.28 | 450 | 0.52 | 86464 | 148.0 | 146.5 | 160.5 | 143.0 |
| 2026-05-27 | 27.39 (+0.46) | 4.2 (-0.02) | 2.77 (+0.1) | 1708 | 2.36 | -101 | 0.14 | 354 | 0.49 | 72240 | 147.5 | 157.5 | 161.5 | 143.0 |
| 2026-05-26 | 26.93 (+2.19) | 4.22 (0.0) | 2.67 (+0.12) | 8279 | 15.82 | 0 | 0.0 | 490 | 0.94 | 52336 | 147.0 | 137.0 | 147.0 | 135.5 |
| 2026-05-25 | 24.74 (-0.19) | 4.22 (0.0) | 2.55 (+0.24) | -1180 | 2.3 | 0 | 0.0 | 887 | 1.73 | 51247 | 134.0 | 135.5 | 142.5 | 133.0 |
| 2026-05-22 | 24.93 (-0.33) | 4.22 (0.0) | 2.31 (+0.02) | -1322 | 2.64 | 0 | 0.0 | 80 | 0.16 | 50103 | 133.5 | 134.0 | 141.0 | 130.5 |
| 2026-05-21 | 25.26 (-2.36) | 4.22 (+0.28) | 2.29 (-0.07) | -9061 | 13.69 | 1090 | 1.65 | -263 | 0.4 | 66182 | 132.5 | 136.5 | 140.5 | 129.5 |
| 2026-05-20 | 27.62 (+0.12) | 3.94 (-0.51) | 2.36 (-0.02) | 205 | 0.34 | -1963 | 3.29 | -73 | 0.12 | 59601 | 133.0 | 137.0 | 138.0 | 128.5 |
| 2026-05-19 | 27.5 (-0.65) | 4.45 (+1.4) | 2.38 (+0.22) | -3452 | 3.5 | 5341 | 5.42 | 823 | 0.84 | 98492 | 135.0 | 130.0 | 140.5 | 126.5 |
| 2026-05-18 | 28.15 (+0.34) | 3.05 (+0.1) | 2.16 (+0.23) | 1358 | 3.17 | 384 | 0.9 | 886 | 2.07 | 42888 | 129.0 | 115.5 | 129.0 | 111.5 |
| 2026-05-15 | 27.81 (-0.51) | 2.95 (+0.13) | 1.93 (+0.13) | -1783 | 3.8 | 509 | 1.08 | 526 | 1.12 | 46935 | 117.5 | 118.0 | 124.5 | 114.0 |
| 2026-05-14 | 28.32 (+0.75) | 2.82 (+0.08) | 1.8 (-0.16) | 3003 | 4.08 | 306 | 0.42 | -642 | 0.87 | 73640 | 115.5 | 130.5 | 133.0 | 114.5 |
| 2026-05-13 | 27.57 (+0.7) | 2.74 (+0.62) | 1.96 (+0.28) | 2721 | 4.04 | 2365 | 3.51 | 1070 | 1.59 | 67427 | 121.0 | 115.0 | 122.0 | 113.0 |
| 2026-05-12 | 26.87 (+3.29) | 2.12 (+0.23) | 1.68 (+0.21) | 13482 | 21.86 | 897 | 1.45 | 805 | 1.31 | 61667 | 115.5 | 113.0 | 118.5 | 112.0 |
| 2026-05-11 | 23.58 (+2.92) | 1.89 (0.0) | 1.47 (+0.11) | 10734 | 32.83 | 0 | 0.0 | 434 | 1.33 | 32693 | 109.0 | 101.5 | 109.0 | 101.5 |
| 2026-05-08 | 20.66 (-0.72) | 1.89 (-0.05) | 1.36 (-0.14) | -2917 | 19.4 | -219 | 1.46 | -535 | 3.56 | 15039 | 99.5 | 103.0 | 104.5 | 98.5 |
| 2026-05-07 | 21.38 (+0.93) | 1.94 (-0.02) | 1.5 (+0.06) | 3662 | 20.01 | -45 | 0.25 | 212 | 1.16 | 18298 | 103.5 | 102.5 | 105.5 | 101.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 20.45 (-0.31) | 1.96 (0.0) | 1.44 (+0.11) | -184 | 0.8 | 1 | 0.0 | 416 | 1.8 | 23109 | 101.5 | 103.5 | 107.0 | 101.0 |
| 2026-05-05 | 20.76 (+1.36) | 1.96 (-0.19) | 1.33 (+0.05) | 4799 | 39.63 | -749 | 6.18 | 221 | 1.82 | 12111 | 102.0 | 100.0 | 102.5 | 99.3 |
| 2026-05-04 | 19.4 (-0.86) | 2.15 (-0.07) | 1.28 (-0.02) | -1871 | 17.83 | -250 | 2.38 | -72 | 0.69 | 10493 | 99.7 | 102.5 | 103.0 | 99.6 |
| 2026-04-30 | 20.26 (+0.69) | 2.22 (0.0) | 1.3 (-0.06) | 2043 | 11.69 | 0 | 0.0 | -262 | 1.5 | 17478 | 101.0 | 102.0 | 105.5 | 100.0 |
| 2026-04-29 | 19.57 (+1.16) | 2.22 (-0.15) | 1.36 (+0.09) | 3028 | 13.49 | -570 | 2.54 | 348 | 1.55 | 22446 | 101.0 | 99.0 | 103.0 | 97.8 |
| 2026-04-28 | 18.41 (-0.94) | 2.37 (-0.13) | 1.27 (-0.05) | -4299 | 24.63 | -513 | 2.94 | -185 | 1.06 | 17453 | 99.2 | 102.5 | 104.0 | 99.0 |
| 2026-04-27 | 19.35 (+0.25) | 2.5 (-0.01) | 1.32 (+0.03) | 266 | 0.88 | -19 | 0.06 | 130 | 0.43 | 30247 | 103.0 | 104.0 | 104.5 | 97.3 |
| 2026-04-24 | 19.1 (-0.79) | 2.51 (0.0) | 1.29 (-0.15) | -3280 | 16.44 | -15 | 0.08 | -585 | 2.93 | 19946 | 100.0 | 101.5 | 103.0 | 96.0 |
| 2026-04-23 | 19.89 (-0.34) | 2.51 (0.0) | 1.44 (-0.21) | -1195 | 3.99 | -15 | 0.05 | -801 | 2.68 | 29914 | 100.0 | 105.0 | 106.5 | 98.0 |
| 2026-04-22 | 20.23 (-2.28) | 2.51 (0.0) | 1.65 (-0.03) | -8701 | 26.29 | 0 | 0.0 | -125 | 0.38 | 33094 | 103.5 | 111.5 | 112.0 | 102.5 |
| 2026-04-21 | 22.51 (-0.34) | 2.51 (0.0) | 1.68 (-0.09) | -1395 | 5.81 | 1 | 0.0 | -333 | 1.39 | 24023 | 110.5 | 110.0 | 112.5 | 107.0 |
| 2026-04-20 | 22.85 (-1.44) | 2.51 (-0.28) | 1.77 (-0.11) | -5609 | 8.64 | 1 | 0.0 | -413 | 0.64 | 64928 | 110.0 | 115.0 | 119.5 | 109.0 |
| 2026-04-17 | 24.29 (-0.32) | 2.79 (+0.11) | 1.88 (+0.24) | -1590 | 3.26 | 420 | 0.86 | 918 | 1.88 | 48725 | 118.0 | 108.5 | 118.0 | 107.5 |
| 2026-04-16 | 24.61 (+2.92) | 2.68 (+0.82) | 1.64 (+0.27) | 11544 | 23.8 | 3137 | 6.47 | 1040 | 2.14 | 48501 | 107.5 | 101.0 | 108.0 | 100.5 |
| 2026-04-15 | 21.69 (+0.18) | 1.86 (+0.02) | 1.37 (+0.14) | 1134 | 7.65 | 63 | 0.42 | 505 | 3.41 | 14824 | 100.0 | 100.5 | 102.5 | 98.6 |
| 2026-04-14 | 21.51 (-0.17) | 1.84 (-0.36) | 1.23 (-0.05) | -1053 | 5.84 | -1376 | 7.62 | -190 | 1.05 | 18046 | 99.0 | 103.5 | 103.5 | 98.5 |
| 2026-04-13 | 21.68 (+0.82) | 2.2 (-0.45) | 1.28 (-0.01) | 3154 | 25.03 | -1723 | 13.67 | -16 | 0.13 | 12600 | 101.0 | 101.0 | 102.5 | 100.0 |
| 2026-04-10 | 20.86 (-0.62) | 2.65 (-0.06) | 1.29 (0.0) | -1893 | 9.39 | -217 | 1.08 | 2 | 0.01 | 20158 | 101.0 | 101.5 | 105.0 | 100.5 |
| 2026-04-09 | 21.48 (-0.95) | 2.71 (-0.09) | 1.29 (+0.14) | -3560 | 13.58 | -360 | 1.37 | 538 | 2.05 | 26219 | 100.5 | 101.5 | 103.0 | 98.9 |
| 2026-04-08 | 22.43 (-1.45) | 2.8 (-0.24) | 1.15 (+0.03) | -5136 | 7.7 | -900 | 1.35 | 96 | 0.14 | 66694 | 102.0 | 107.5 | 109.5 | 101.0 |
| 2026-04-07 | 23.88 (+2.77) | 3.04 (-0.06) | 1.12 (+0.25) | 10992 | 23.34 | -254 | 0.54 | 946 | 2.01 | 47094 | 104.5 | 97.5 | 104.5 | 95.8 |
| 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 | |||
| 2026-04-02 | 21.11 (+2.55) | 3.1 (+0.46) | 0.87 (+0.07) | 10453 | 28.45 | 1780 | 4.84 | 289 | 0.79 | 36748 | 95.1 | 90.6 | 96.9 | 90.6 |
| 2026-04-01 | 18.56 (-0.61) | 2.64 (+0.24) | 0.8 (+0.01) | -2100 | 14.99 | 922 | 6.58 | 31 | 0.22 | 14013 | 88.6 | 90.4 | 91.4 | 87.3 |
| 2026-03-31 | 19.17 (-0.08) | 2.4 (+0.21) | 0.79 (-0.02) | -260 | 1.45 | 788 | 4.39 | -77 | 0.43 | 17938 | 86.4 | 88.9 | 90.6 | 85.6 |
| 2026-03-30 | 19.25 (-3.85) | 2.19 (-0.02) | 0.81 (-0.19) | -15864 | 47.7 | -92 | 0.28 | -721 | 2.17 | 33255 | 88.7 | 95.2 | 95.3 | 88.2 |
| 2026-03-27 | 23.1 (-1.32) | 2.21 (-0.02) | 1.0 (-0.19) | -4382 | 25.69 | -47 | 0.28 | -717 | 4.2 | 17055 | 97.9 | 98.4 | 99.1 | 95.3 |
| 2026-03-26 | 24.42 (+0.31) | 2.23 (0.0) | 1.19 (-0.01) | 1261 | 4.99 | 0 | 0.0 | -61 | 0.24 | 25290 | 99.7 | 100.5 | 105.0 | 99.7 |
| 2026-03-25 | 24.11 (-0.99) | 2.23 (0.0) | 1.2 (+0.13) | -3950 | 11.22 | 0 | 0.0 | 518 | 1.47 | 35206 | 100.0 | 100.0 | 102.0 | 97.7 |
| 2026-03-24 | 25.1 (+0.12) | 2.23 (-0.07) | 1.07 (+0.07) | 493 | 1.6 | -270 | 0.87 | 261 | 0.84 | 30894 | 97.1 | 95.5 | 100.5 | 94.4 |
| 2026-03-23 | 24.98 (+0.35) | 2.3 (-0.01) | 1.0 (-0.1) | 1439 | 13.96 | -35 | 0.34 | -382 | 3.71 | 10308 | 92.0 | 91.3 | 93.4 | 90.1 |
| 2026-03-20 | 24.63 (-0.33) | 2.31 (-0.64) | 1.1 (-0.22) | -1119 | 4.52 | -2457 | 9.92 | -869 | 3.51 | 24770 | 94.8 | 101.5 | 103.5 | 94.6 |
| 2026-03-19 | 24.96 (+0.26) | 2.95 (-0.02) | 1.32 (+0.04) | 1346 | 9.33 | -95 | 0.66 | 186 | 1.29 | 14423 | 101.0 | 101.0 | 104.0 | 99.5 |
| 2026-03-18 | 24.7 (+0.55) | 2.97 (-0.51) | 1.28 (-0.2) | 2436 | 10.43 | -1927 | 8.25 | -779 | 3.33 | 23365 | 102.5 | 105.0 | 105.5 | 101.5 |
| 2026-03-17 | 24.15 (+0.88) | 3.48 (+0.06) | 1.48 (+0.21) | 3224 | 6.98 | 223 | 0.48 | 809 | 1.75 | 46186 | 104.0 | 102.0 | 106.5 | 98.4 |
| 2026-03-16 | 23.27 (+1.04) | 3.42 (0.0) | 1.27 (+0.08) | 4230 | 9.95 | 0 | 0.0 | 293 | 0.69 | 42500 | 99.5 | 100.0 | 101.5 | 94.3 |
| 2026-03-13 | 22.23 (+0.33) | 3.42 (-0.42) | 1.19 (+0.19) | 2718 | 12.21 | -1619 | 7.27 | 736 | 3.31 | 22262 | 96.9 | 93.0 | 97.5 | 92.1 |
| 2026-03-12 | 21.9 (+2.67) | 3.84 (-0.2) | 1.0 (+0.07) | 9631 | 20.3 | -762 | 1.61 | 275 | 0.58 | 47441 | 94.8 | 91.8 | 99.4 | 91.6 |
| 2026-03-11 | 19.23 (+2.38) | 4.04 (-0.16) | 0.93 (+0.09) | 9173 | 51.55 | -594 | 3.34 | 336 | 1.89 | 17795 | 91.8 | 84.8 | 91.8 | 84.5 |
| 2026-03-10 | 16.85 (-0.14) | 4.2 (-0.45) | 0.84 (+0.04) | -364 | 1.95 | -1726 | 9.24 | 159 | 0.85 | 18686 | 83.5 | 84.4 | 85.5 | 82.4 |
| 2026-03-09 | 16.99 (-1.59) | 4.65 (0.0) | 0.8 (-0.23) | -6018 | 49.61 | 0 | 0.0 | -875 | 7.21 | 12130 | 82.5 | 86.5 | 86.5 | 82.4 |
| 2026-03-06 | 18.58 (+0.51) | 4.65 (-0.74) | 1.03 (+0.15) | 1846 | 7.22 | -2838 | 11.09 | 555 | 2.17 | 25585 | 91.5 | 89.9 | 94.4 | 89.0 |
| 2026-03-05 | 18.07 (-0.15) | 5.39 (0.0) | 0.88 (0.0) | -603 | 3.8 | -1 | 0.01 | -12 | 0.08 | 15848 | 90.2 | 91.3 | 92.9 | 88.7 |
| 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 | |||
| 2026-03-04 | 18.22 (-1.14) | 5.39 (-0.03) | 0.88 (-0.15) | -5635 | 27.97 | -114 | 0.57 | -564 | 2.8 | 20150 | 88.0 | 91.0 | 93.2 | 86.8 |
| 2026-03-03 | 19.36 (+0.23) | 5.42 (-0.3) | 1.03 (-0.15) | 1050 | 2.87 | -1134 | 3.1 | -558 | 1.52 | 36633 | 92.0 | 95.2 | 99.4 | 91.8 |
| 2026-03-02 | 19.13 (+0.81) | 5.72 (-0.08) | 1.18 (+0.13) | 3014 | 10.95 | -305 | 1.11 | 489 | 1.78 | 27517 | 94.6 | 88.0 | 95.9 | 87.3 |
| 2026-02-26 | 18.32 (+0.05) | 5.8 (-0.13) | 1.05 (+0.19) | 609 | 3.99 | -500 | 3.27 | 730 | 4.78 | 15282 | 90.6 | 88.4 | 92.2 | 87.0 |
| 2026-02-25 | 18.27 (+0.03) | 5.93 (-0.09) | 0.86 (-0.02) | 362 | 4.94 | -365 | 4.98 | -87 | 1.19 | 7323 | 87.7 | 88.6 | 88.8 | 86.4 |
| 2026-02-24 | 18.24 (+0.12) | 6.02 (-0.01) | 0.88 (-0.12) | -420 | 6.83 | -30 | 0.49 | -452 | 7.35 | 6150 | 87.5 | 87.1 | 88.5 | 86.7 |
| 2026-02-23 | 18.12 (+0.95) | 6.03 (-0.11) | 1.0 (+0.08) | 3537 | 28.8 | -416 | 3.39 | 327 | 2.66 | 12280 | 87.1 | 85.2 | 89.2 | 84.1 |
| 2026-02-11 | 17.17 (-1.23) | 6.14 (-0.02) | 0.92 (-0.08) | -4389 | 33.43 | -53 | 0.4 | -337 | 2.57 | 13130 | 84.2 | 88.3 | 89.1 | 84.2 |
| 2026-02-10 | 18.4 (+0.48) | 6.16 (0.0) | 1.0 (-0.07) | 1847 | 17.73 | 0 | 0.0 | -258 | 2.48 | 10419 | 88.0 | 87.8 | 90.4 | 86.1 |
| 2026-02-09 | 17.92 (-0.33) | 6.16 (+0.01) | 1.07 (-0.01) | -1245 | 11.37 | 0 | 0.0 | -32 | 0.29 | 10952 | 86.0 | 88.6 | 90.6 | 86.0 |
| 2026-02-06 | 18.25 (-0.62) | 6.15 (+0.02) | 1.08 (-0.36) | -2449 | 11.95 | 110 | 0.54 | -1368 | 6.67 | 20500 | 87.0 | 92.1 | 92.2 | 84.6 |
| 2026-02-05 | 18.87 (+1.67) | 6.13 (-0.03) | 1.44 (+0.24) | 6679 | 22.85 | -117 | 0.4 | 915 | 3.13 | 29236 | 92.4 | 87.9 | 93.9 | 86.1 |
| 2026-02-04 | 17.2 (0.0) | 6.16 (+0.02) | 1.2 (-0.04) | 143 | 1.86 | 63 | 0.82 | -160 | 2.08 | 7681 | 88.5 | 88.0 | 89.1 | 87.1 |
| 2026-02-03 | 17.2 (-1.06) | 6.14 (+0.06) | 1.24 (+0.05) | -4237 | 15.68 | 251 | 0.93 | 196 | 0.73 | 27015 | 88.7 | 89.2 | 89.6 | 85.5 |
| 2026-02-02 | 18.26 (+0.62) | 6.08 (0.0) | 1.19 (-0.11) | 2358 | 10.96 | -1 | 0.0 | -436 | 2.03 | 21509 | 88.0 | 89.6 | 92.9 | 87.0 |
| 2026-01-30 | 17.64 (-1.53) | 6.08 (+0.02) | 1.3 (-0.47) | -5874 | 19.8 | 61 | 0.21 | -1781 | 6.0 | 29669 | 90.4 | 97.7 | 98.8 | 89.7 |
| 2026-01-29 | 19.17 (+2.84) | 6.06 (+0.23) | 1.77 (+0.26) | 9306 | 20.26 | 878 | 1.91 | 1007 | 2.19 | 45934 | 98.2 | 93.7 | 99.4 | 93.2 |
| 2026-01-28 | 16.33 (+2.15) | 5.83 (+0.12) | 1.51 (+0.06) | 8223 | 28.6 | 451 | 1.57 | 197 | 0.69 | 28748 | 93.2 | 91.0 | 95.6 | 90.7 |
| 2026-01-27 | 14.18 (+0.35) | 5.71 (0.0) | 1.45 (+0.02) | 1111 | 6.36 | -16 | 0.09 | 74 | 0.42 | 17465 | 89.3 | 89.8 | 91.8 | 88.2 |
| 2026-01-26 | 13.83 (+0.03) | 5.71 (-0.03) | 1.43 (+0.01) | 549 | 3.78 | -108 | 0.74 | 49 | 0.34 | 14524 | 89.0 | 90.0 | 90.2 | 87.7 |
| 2026-01-23 | 13.8 (-3.43) | 5.74 (-0.46) | 1.42 (-0.22) | -12641 | 26.61 | -1729 | 3.64 | -840 | 1.77 | 47504 | 89.5 | 99.9 | 100.5 | 89.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 17.23 (+3.17) | 6.2 (-0.52) | 1.64 (+0.09) | 13785 | 24.82 | -1995 | 3.59 | 340 | 0.61 | 55545 | 99.4 | 95.8 | 102.5 | 95.6 |
| 2026-01-21 | 14.06 (-0.05) | 6.72 (+0.32) | 1.55 (-0.4) | 677 | 1.27 | -2108 | 3.95 | -1522 | 2.85 | 53324 | 93.7 | 97.2 | 98.3 | 91.8 |
| 2026-01-20 | 14.11 (+2.25) | 6.4 (-0.45) | 1.95 (+0.52) | 10111 | 16.44 | -1713 | 2.79 | 1994 | 3.24 | 61508 | 97.6 | 88.0 | 97.6 | 87.6 |
| 2026-01-19 | 11.86 (-1.83) | 6.85 (-0.04) | 1.43 (-0.24) | -6889 | 13.77 | -149 | 0.3 | -930 | 1.86 | 50016 | 88.8 | 92.3 | 94.8 | 87.6 |
| 2026-01-16 | 13.69 (+1.91) | 6.89 (+0.33) | 1.67 (+0.36) | 7939 | 15.06 | 1228 | 2.33 | 1369 | 2.6 | 52699 | 91.5 | 89.0 | 92.9 | 86.9 |
| 2026-01-15 | 11.78 (+2.92) | 6.56 (+0.43) | 1.31 (+0.12) | 11825 | 34.45 | 1646 | 4.8 | 478 | 1.39 | 34327 | 87.4 | 82.6 | 87.7 | 82.1 |
| 2026-01-14 | 8.86 (-0.09) | 6.13 (0.0) | 1.19 (+0.03) | 462 | 2.23 | -11 | 0.05 | 115 | 0.55 | 20739 | 82.8 | 83.8 | 87.4 | 82.8 |
| 2026-01-13 | 8.95 (-0.86) | 6.13 (+0.12) | 1.16 (-0.07) | -3294 | 12.13 | 481 | 1.77 | -257 | 0.95 | 27152 | 83.5 | 85.5 | 86.6 | 83.0 |
| 2026-01-12 | 9.81 (+1.35) | 6.01 (+0.25) | 1.23 (+0.22) | 5486 | 25.25 | 980 | 4.51 | 821 | 3.78 | 21726 | 84.4 | 81.5 | 84.8 | 81.0 |
| 2026-01-09 | 8.46 (-0.07) | 5.76 (0.0) | 1.01 (0.0) | 175 | 5.5 | -7 | 0.22 | -8 | 0.25 | 3183 | 79.4 | 80.4 | 80.4 | 78.1 |
| 2026-01-08 | 8.53 (-0.28) | 5.76 (+0.13) | 1.01 (-0.09) | -1041 | 8.73 | 488 | 4.09 | -341 | 2.86 | 11929 | 79.5 | 82.0 | 83.5 | 79.1 |
| 2026-01-07 | 8.81 (+0.26) | 5.63 (+0.2) | 1.1 (+0.09) | 1696 | 18.31 | 743 | 8.02 | 358 | 3.87 | 9261 | 80.9 | 79.7 | 81.8 | 78.9 |
| 2026-01-06 | 8.55 (+0.27) | 5.43 (-0.02) | 1.01 (+0.02) | 1003 | 16.88 | -53 | 0.89 | 62 | 1.04 | 5943 | 79.2 | 77.5 | 79.6 | 77.2 |
| 2026-01-05 | 8.28 (+0.42) | 5.45 (-0.53) | 0.99 (-0.02) | 1577 | 11.82 | -2009 | 15.06 | -51 | 0.38 | 13338 | 76.9 | 80.5 | 80.8 | 76.1 |
| 2026-01-02 | 7.86 (-0.27) | 5.98 (-0.2) | 1.01 (+0.01) | -1010 | 18.06 | -814 | 14.55 | 20 | 0.36 | 5594 | 79.9 | 80.6 | 80.8 | 79.5 |
| 2025-12-31 | 8.13 (+0.15) | 6.18 (-0.01) | 1.0 (-0.01) | 631 | 16.12 | -4 | 0.1 | -35 | 0.89 | 3915 | 80.1 | 80.8 | 81.3 | 79.9 |
| 2025-12-30 | 7.98 (-0.09) | 6.19 (-0.13) | 1.01 (-0.02) | 45 | 1.08 | -500 | 12.03 | -56 | 1.35 | 4158 | 80.3 | 81.0 | 81.2 | 79.9 |
| 2025-12-29 | 8.07 (+0.03) | 6.32 (-0.02) | 1.03 (-0.04) | -264 | 4.56 | -108 | 1.87 | -183 | 3.16 | 5789 | 81.2 | 80.5 | 81.6 | 79.7 |
| 2025-12-26 | 8.04 (-0.04) | 6.34 (-0.31) | 1.07 (-0.06) | -178 | 2.3 | -1178 | 15.2 | -235 | 3.03 | 7752 | 80.4 | 81.8 | 82.0 | 80.3 |
| 2025-12-24 | 8.08 (-0.44) | 6.65 (-0.01) | 1.13 (-0.04) | -1333 | 19.42 | -6 | 0.09 | -142 | 2.07 | 6863 | 81.5 | 84.0 | 84.0 | 81.3 |
| 2025-12-23 | 8.52 (-0.8) | 6.66 (+0.15) | 1.17 (-0.02) | -3127 | 30.03 | 541 | 5.19 | -78 | 0.75 | 10414 | 83.4 | 85.5 | 85.5 | 83.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 9.32 (+0.74) | 6.51 (-0.01) | 1.19 (-0.02) | 2795 | 29.89 | -3 | 0.03 | -58 | 0.62 | 9350 | 84.7 | 83.7 | 85.2 | 83.7 |
| 2025-12-19 | 8.58 (-0.59) | 6.52 (+0.37) | 1.21 (-0.08) | -3001 | 15.04 | 1406 | 7.05 | -303 | 1.52 | 19955 | 82.7 | 83.5 | 85.0 | 82.4 |
| 2025-12-18 | 9.17 (-0.05) | 6.15 (+0.13) | 1.29 (+0.07) | -676 | 2.45 | 488 | 1.77 | 266 | 0.97 | 27542 | 82.6 | 79.5 | 84.4 | 79.5 |
| 2025-12-17 | 9.22 (-0.23) | 6.02 (-0.01) | 1.22 (-0.12) | -1345 | 17.45 | -27 | 0.35 | -481 | 6.24 | 7708 | 79.2 | 80.5 | 80.9 | 79.0 |
| 2025-12-16 | 9.45 (-1.1) | 6.03 (+0.33) | 1.34 (-0.2) | -2807 | 21.19 | 1270 | 9.59 | -773 | 5.84 | 13246 | 80.0 | 80.0 | 81.6 | 79.6 |
| 2025-12-15 | 10.55 (+0.09) | 5.7 (-0.71) | 1.54 (-0.08) | 807 | 5.42 | -2737 | 18.39 | -305 | 2.05 | 14886 | 80.5 | 82.2 | 82.8 | 80.2 |
| 2025-12-12 | 10.46 (-0.45) | 6.41 (-0.37) | 1.62 (-0.22) | -263 | 1.27 | -1431 | 6.91 | -843 | 4.07 | 20695 | 83.8 | 86.8 | 87.5 | 83.4 |
| 2025-12-11 | 10.91 (+0.31) | 6.78 (-0.21) | 1.84 (-0.38) | 853 | 3.14 | -794 | 2.92 | -1453 | 5.35 | 27180 | 86.0 | 88.0 | 88.1 | 86.0 |
| 2025-12-10 | 10.6 (+0.03) | 6.99 (-0.16) | 2.22 (+0.04) | 162 | 0.52 | -595 | 1.92 | 158 | 0.51 | 30994 | 88.2 | 91.2 | 91.8 | 87.6 |
| 2025-12-09 | 10.57 (+0.51) | 7.15 (-0.1) | 2.18 (+0.23) | 2111 | 5.89 | -389 | 1.09 | 894 | 2.49 | 35842 | 91.2 | 90.4 | 92.9 | 88.8 |
| 2025-12-08 | 10.06 (-1.01) | 7.25 (0.0) | 1.95 (-0.04) | -4044 | 12.77 | -3 | 0.01 | -164 | 0.52 | 31675 | 90.0 | 89.8 | 92.5 | 87.8 |
| 2025-12-05 | 11.07 (+1.44) | 7.25 (+0.02) | 1.99 (+0.35) | 5521 | 18.02 | 74 | 0.24 | 1341 | 4.38 | 30645 | 89.0 | 85.8 | 90.4 | 85.6 |
| 2025-12-04 | 9.63 (-0.19) | 7.23 (0.0) | 1.64 (-0.06) | -625 | 7.07 | 0 | 0.0 | -209 | 2.36 | 8846 | 86.1 | 86.2 | 87.5 | 85.3 |
| 2025-12-03 | 9.82 (+0.32) | 7.23 (-0.19) | 1.7 (+0.13) | 1223 | 6.95 | -700 | 3.98 | 470 | 2.67 | 17598 | 86.7 | 86.2 | 88.0 | 85.0 |
| 2025-12-02 | 9.5 (-2.19) | 7.42 (-0.15) | 1.57 (-0.13) | -9775 | 36.01 | -603 | 2.22 | -502 | 1.85 | 27142 | 86.6 | 89.3 | 89.5 | 86.2 |
| 2025-12-01 | 11.69 (+0.41) | 7.57 (+0.12) | 1.7 (+0.22) | 684 | 1.91 | 458 | 1.28 | 872 | 2.44 | 35799 | 88.1 | 86.0 | 89.8 | 85.3 |
| 2025-11-28 | 11.28 (+0.22) | 7.45 (0.0) | 1.48 (+0.01) | -708 | 4.77 | 0 | 0.0 | 18 | 0.12 | 14833 | 86.1 | 85.8 | 87.4 | 84.7 |
| 2025-11-27 | 11.06 (-1.36) | 7.45 (+0.01) | 1.47 (-0.14) | -7278 | 22.56 | 64 | 0.2 | -534 | 1.66 | 32265 | 85.7 | 89.0 | 89.1 | 84.8 |
| 2025-11-26 | 12.42 (-1.27) | 7.44 (+0.15) | 1.61 (+0.35) | -6550 | 14.61 | 555 | 1.24 | 1339 | 2.99 | 44838 | 87.0 | 84.8 | 87.8 | 83.6 |
| 2025-11-25 | 13.69 (-0.21) | 7.29 (+0.39) | 1.26 (+0.2) | 244 | 1.36 | 1508 | 8.38 | 758 | 4.21 | 17999 | 82.5 | 82.0 | 84.2 | 81.8 |
| 2025-11-24 | 13.9 (-0.18) | 6.9 (+0.19) | 1.06 (-0.03) | -730 | 6.89 | 739 | 6.97 | -86 | 0.81 | 10602 | 80.0 | 81.2 | 82.2 | 79.6 |
| 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 | |||
| 2025-11-21 | 14.08 (-0.52) | 6.71 (-0.07) | 1.09 (-0.24) | -1657 | 7.83 | -268 | 1.27 | -919 | 4.34 | 21160 | 79.9 | 82.5 | 84.0 | 79.2 |
| 2025-11-20 | 14.6 (+1.17) | 6.78 (+0.09) | 1.33 (+0.19) | 4568 | 15.74 | 310 | 1.07 | 709 | 2.44 | 29022 | 84.6 | 82.6 | 86.2 | 82.1 |
| 2025-11-19 | 13.43 (-0.06) | 6.69 (-0.01) | 1.14 (-0.46) | -1164 | 4.21 | -38 | 0.14 | -1776 | 6.42 | 27664 | 80.9 | 84.7 | 86.7 | 80.5 |
| 2025-11-18 | 13.49 (-1.73) | 6.7 (+0.27) | 1.6 (+0.05) | -4089 | 8.11 | 1028 | 2.04 | 189 | 0.37 | 50420 | 85.1 | 86.0 | 89.4 | 82.5 |
| 2025-11-17 | 15.22 (+1.11) | 6.43 (-0.12) | 1.55 (+0.15) | 5247 | 13.97 | -454 | 1.21 | 585 | 1.56 | 37553 | 85.9 | 82.8 | 88.0 | 82.6 |
| 2025-11-14 | 14.11 (-0.06) | 6.55 (+0.24) | 1.4 (-0.1) | -1219 | 3.36 | 910 | 2.51 | -365 | 1.01 | 36246 | 82.0 | 83.0 | 88.4 | 82.0 |
| 2025-11-13 | 14.17 (-0.53) | 6.31 (+0.57) | 1.5 (+0.02) | -3458 | 10.8 | 2211 | 6.9 | 73 | 0.23 | 32030 | 84.1 | 84.2 | 85.9 | 82.5 |
| 2025-11-12 | 14.7 (-0.05) | 5.74 (+0.39) | 1.48 (+0.07) | -361 | 2.96 | 1470 | 12.06 | 259 | 2.12 | 12194 | 82.7 | 81.0 | 83.5 | 81.0 |
| 2025-11-11 | 14.75 (-0.37) | 5.35 (+0.1) | 1.41 (+0.05) | -2435 | 9.44 | 400 | 1.55 | 189 | 0.73 | 25806 | 81.0 | 81.8 | 84.3 | 80.9 |
| 2025-11-10 | 15.12 (-0.21) | 5.25 (+0.22) | 1.36 (+0.05) | -782 | 5.07 | 815 | 5.28 | 205 | 1.33 | 15432 | 80.3 | 79.0 | 81.2 | 77.0 |
| 2025-11-07 | 15.33 (+0.37) | 5.03 (+0.07) | 1.31 (-0.12) | 261 | 1.84 | 300 | 2.12 | -484 | 3.42 | 14167 | 78.0 | 79.9 | 80.1 | 78.0 |
| 2025-11-06 | 14.96 (-1.1) | 4.96 (+0.15) | 1.43 (+0.18) | -5407 | 20.6 | 550 | 2.1 | 705 | 2.69 | 26248 | 81.0 | 78.2 | 81.8 | 77.6 |
| 2025-11-05 | 16.06 (-0.47) | 4.81 (+0.18) | 1.25 (+0.01) | -1954 | 12.32 | 704 | 4.44 | 30 | 0.19 | 15858 | 77.8 | 74.7 | 78.2 | 74.3 |
| 2025-11-04 | 16.53 (-0.02) | 4.63 (-0.12) | 1.24 (-0.07) | -175 | 0.87 | -481 | 2.4 | -280 | 1.4 | 20016 | 76.5 | 80.1 | 80.3 | 76.4 |
| 2025-11-03 | 16.55 (+0.82) | 4.75 (-0.56) | 1.31 (-0.14) | 3489 | 9.94 | -2138 | 6.09 | -524 | 1.49 | 35103 | 79.8 | 79.5 | 83.5 | 77.8 |
| 2025-10-31 | 15.73 (-0.86) | 5.31 (-0.64) | 1.45 (+0.1) | -2501 | 10.53 | -2450 | 10.32 | 380 | 1.6 | 23750 | 84.3 | 84.0 | 85.3 | 81.4 |
| 2025-10-30 | 16.59 (-0.83) | 5.95 (-0.19) | 1.35 (+0.14) | -955 | 3.78 | -709 | 2.8 | 546 | 2.16 | 25280 | 83.9 | 85.1 | 85.6 | 82.8 |
| 2025-10-29 | 17.42 (+0.37) | 6.14 (-1.23) | 1.21 (-0.46) | 2135 | 4.27 | -4698 | 9.39 | -1767 | 3.53 | 50026 | 85.1 | 93.2 | 94.2 | 85.0 |
| 2025-10-28 | 17.05 (+1.5) | 7.37 (-0.14) | 1.67 (-0.02) | 6440 | 13.7 | -516 | 1.1 | -72 | 0.15 | 47014 | 91.8 | 96.9 | 97.3 | 90.7 |
| 2025-10-27 | 15.55 (-1.98) | 7.51 (+0.14) | 1.69 (+0.11) | -7079 | 11.35 | 522 | 0.84 | 426 | 0.68 | 62365 | 96.9 | 99.0 | 101.0 | 95.6 |
| 2025-10-23 | 17.53 (-1.61) | 7.37 (+0.22) | 1.58 (+0.15) | -5169 | 6.21 | 848 | 1.02 | 572 | 0.69 | 83277 | 98.0 | 99.7 | 103.0 | 97.3 |
| 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 | |||
| 2025-10-22 | 19.14 (+4.96) | 7.15 (+0.09) | 1.43 (+0.09) | 18428 | 13.26 | 2076 | 1.49 | 345 | 0.25 | 138953 | 97.8 | 97.7 | 103.0 | 95.0 |
| 2025-10-21 | 14.18 (+0.98) | 7.06 (+0.67) | 1.34 (+0.19) | 2824 | 4.61 | 2579 | 4.21 | 738 | 1.2 | 61314 | 98.7 | 95.0 | 98.7 | 94.0 |
| 2025-10-20 | 13.2 (+0.3) | 6.39 (+0.01) | 1.15 (+0.22) | 2116 | 7.51 | 0 | 0.0 | 832 | 2.95 | 28175 | 89.8 | 85.0 | 89.8 | 85.0 |
| 2025-10-17 | 12.9 (-1.29) | 6.38 (-0.03) | 0.93 (-0.07) | -5274 | 13.05 | -86 | 0.21 | -274 | 0.68 | 40422 | 81.7 | 85.1 | 86.3 | 81.0 |
| 2025-10-16 | 14.19 (+0.1) | 6.41 (+0.39) | 1.0 (-0.21) | 1452 | 1.12 | 1490 | 1.15 | -787 | 0.61 | 130071 | 85.7 | 86.8 | 92.4 | 85.0 |
| 2025-10-15 | 14.09 (+0.12) | 6.02 (+0.25) | 1.21 (+0.32) | 17 | 0.02 | 942 | 1.22 | 1210 | 1.56 | 77407 | 84.8 | 78.8 | 84.8 | 77.4 |
| 2025-10-14 | 13.97 (+1.21) | 5.77 (+0.22) | 0.89 (+0.12) | 4149 | 8.6 | 847 | 1.76 | 470 | 0.97 | 48230 | 77.1 | 75.0 | 80.4 | 74.8 |
| 2025-10-13 | 12.76 (+0.71) | 5.55 (+0.33) | 0.77 (+0.03) | 2887 | 23.01 | 1273 | 10.15 | 89 | 0.71 | 12545 | 73.4 | 68.4 | 73.7 | 67.8 |
| 2025-10-09 | 12.05 (+0.11) | 5.22 (+0.04) | 0.74 (-0.02) | 677 | 14.42 | 130 | 2.77 | -53 | 1.13 | 4695 | 70.7 | 71.7 | 72.0 | 70.3 |
| 2025-10-08 | 11.94 (+0.19) | 5.18 (-0.01) | 0.76 (-0.04) | 569 | 13.79 | 0 | 0.0 | -167 | 4.05 | 4127 | 71.4 | 72.8 | 73.4 | 71.0 |
| 2025-10-07 | 11.75 (-0.39) | 5.19 (+0.01) | 0.8 (-0.02) | -1468 | 18.35 | 0 | 0.0 | -60 | 0.75 | 7998 | 72.6 | 73.9 | 74.5 | 72.2 |
| 2025-10-03 | 12.14 (-0.05) | 5.18 (+0.21) | 0.82 (+0.04) | -670 | 5.72 | 834 | 7.13 | 132 | 1.13 | 11705 | 72.6 | 71.5 | 73.5 | 71.4 |
| 2025-10-02 | 12.19 (-0.34) | 4.97 (0.0) | 0.78 (+0.06) | -446 | 6.0 | 0 | 0.0 | 248 | 3.34 | 7434 | 71.7 | 71.4 | 72.4 | 69.6 |
| 2025-10-01 | 12.53 (-0.04) | 4.97 (+0.01) | 0.72 (-0.07) | 373 | 9.36 | 0 | 0.0 | -294 | 7.38 | 3984 | 70.6 | 71.4 | 72.0 | 70.0 |
| 2025-09-30 | 12.57 (-0.03) | 4.96 (+0.06) | 0.79 (+0.04) | 766 | 10.52 | 241 | 3.31 | 162 | 2.22 | 7281 | 70.8 | 70.0 | 71.3 | 68.6 |
| 2025-09-26 | 12.6 (+0.76) | 4.9 (0.0) | 0.75 (-0.12) | 3032 | 32.25 | 0 | 0.0 | -471 | 5.01 | 9401 | 69.7 | 71.6 | 72.0 | 69.0 |
| 2025-09-25 | 11.84 (+0.41) | 4.9 (0.0) | 0.87 (-0.13) | 1579 | 18.02 | 0 | 0.0 | -466 | 5.32 | 8762 | 71.7 | 72.8 | 73.2 | 71.2 |
| 2025-09-24 | 11.43 (-0.31) | 4.9 (+0.01) | 1.0 (+0.07) | -1230 | 11.66 | 42 | 0.4 | 252 | 2.39 | 10552 | 72.7 | 72.2 | 73.6 | 71.3 |
| 2025-09-23 | 11.74 (+0.75) | 4.89 (+0.06) | 0.93 (-0.06) | 2554 | 17.04 | 225 | 1.5 | -239 | 1.59 | 14985 | 71.7 | 72.5 | 72.6 | 70.5 |
| 2025-09-22 | 10.99 (-1.13) | 4.83 (-0.12) | 0.99 (-0.47) | -4205 | 15.99 | -450 | 1.71 | -1793 | 6.82 | 26295 | 72.8 | 76.5 | 76.8 | 72.5 |
| 2025-09-19 | 12.12 (-0.86) | 4.95 (+0.47) | 1.46 (+0.35) | -3226 | 4.62 | 1820 | 2.6 | 1347 | 1.93 | 69867 | 77.2 | 76.5 | 81.2 | 75.2 |
| 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 | |||
| 2025-09-18 | 12.98 (+1.29) | 4.48 (+0.18) | 1.11 (+0.31) | 5315 | 16.32 | 666 | 2.04 | 1176 | 3.61 | 32576 | 74.7 | 73.4 | 75.8 | 73.4 |
| 2025-09-17 | 11.69 (+0.28) | 4.3 (+0.32) | 0.8 (-0.22) | 937 | 4.63 | 1217 | 6.02 | -841 | 4.16 | 20225 | 72.4 | 73.6 | 74.7 | 72.2 |
| 2025-09-16 | 11.41 (-0.95) | 3.98 (+0.46) | 1.02 (-0.22) | -3751 | 10.66 | 1775 | 5.04 | -835 | 2.37 | 35193 | 73.3 | 73.6 | 75.5 | 72.6 |
| 2025-09-15 | 12.36 (+0.16) | 3.52 (+0.47) | 1.24 (-0.15) | 572 | 2.53 | 1768 | 7.81 | -573 | 2.53 | 22629 | 72.2 | 72.3 | 73.5 | 70.3 |
| 2025-09-12 | 12.2 (+0.06) | 3.05 (-0.06) | 1.39 (+0.18) | 424 | 1.97 | -211 | 0.98 | 704 | 3.28 | 21496 | 73.2 | 71.3 | 73.7 | 70.3 |
| 2025-09-11 | 12.14 (-0.92) | 3.11 (+0.35) | 1.21 (-0.24) | -3613 | 9.39 | 1342 | 3.49 | -925 | 2.4 | 38463 | 70.1 | 74.4 | 76.4 | 70.1 |
| 2025-09-10 | 13.06 (+0.71) | 2.76 (+0.62) | 1.45 (+0.2) | 2894 | 10.08 | 2354 | 8.2 | 756 | 2.63 | 28720 | 72.0 | 69.0 | 73.7 | 68.3 |
| 2025-09-09 | 12.35 (+0.35) | 2.14 (+0.01) | 1.25 (-0.02) | 1397 | 7.05 | 60 | 0.3 | -71 | 0.36 | 19803 | 68.7 | 70.2 | 70.4 | 67.6 |
| 2025-09-08 | 12.0 (-0.13) | 2.13 (-0.25) | 1.27 (-0.19) | -376 | 1.2 | -974 | 3.11 | -726 | 2.32 | 31342 | 70.4 | 73.0 | 73.1 | 67.5 |
| 2025-09-05 | 12.13 (+0.12) | 2.38 (-0.31) | 1.46 (+0.1) | 366 | 1.25 | -1188 | 4.05 | 367 | 1.25 | 29348 | 72.9 | 71.3 | 73.0 | 69.3 |
| 2025-09-04 | 12.01 (+0.7) | 2.69 (+0.29) | 1.36 (-0.05) | 1063 | 1.92 | 1098 | 1.98 | -171 | 0.31 | 55489 | 69.7 | 72.0 | 75.5 | 69.3 |
| 2025-09-03 | 11.31 (-1.2) | 2.4 (+0.42) | 1.41 (+0.19) | -4409 | 6.51 | 1640 | 2.42 | 704 | 1.04 | 67777 | 71.0 | 68.4 | 73.9 | 67.5 |
| 2025-09-02 | 12.51 (+0.44) | 1.98 (+0.37) | 1.22 (+0.31) | 886 | 2.13 | 1387 | 3.33 | 1181 | 2.83 | 41682 | 67.7 | 64.0 | 69.0 | 64.0 |
| 2025-09-01 | 12.07 (+0.85) | 1.61 (0.0) | 0.91 (-0.12) | 2744 | 24.69 | 0 | 0.0 | -447 | 4.02 | 11116 | 63.4 | 64.4 | 65.9 | 62.5 |
| 2025-08-29 | 11.22 (+0.11) | 1.61 (0.0) | 1.03 (-0.05) | -313 | 2.31 | 0 | 0.0 | -202 | 1.49 | 13560 | 64.4 | 66.1 | 66.5 | 63.8 |
| 2025-08-28 | 11.11 (+0.68) | 1.61 (0.0) | 1.08 (-0.06) | 958 | 6.6 | 0 | 0.0 | -207 | 1.43 | 14511 | 65.4 | 64.1 | 65.5 | 63.0 |
| 2025-08-27 | 10.43 (-1.01) | 1.61 (+0.09) | 1.14 (+0.06) | -4470 | 18.29 | 350 | 1.43 | 216 | 0.88 | 24439 | 63.9 | 65.9 | 66.6 | 63.7 |
| 2025-08-26 | 11.44 (+0.2) | 1.52 (+0.04) | 1.08 (+0.34) | 219 | 0.79 | 150 | 0.54 | 1310 | 4.7 | 27848 | 65.2 | 60.8 | 65.5 | 59.8 |
| 2025-08-25 | 11.24 (-0.03) | 1.48 (+0.17) | 0.74 (0.0) | -435 | 5.99 | 650 | 8.96 | -9 | 0.12 | 7257 | 60.6 | 61.8 | 62.1 | 60.4 |
| 2025-08-22 | 11.27 (+0.44) | 1.31 (+0.21) | 0.74 (+0.06) | 1296 | 12.17 | 820 | 7.7 | 236 | 2.22 | 10647 | 60.2 | 60.9 | 62.0 | 59.4 |
| 2025-08-21 | 10.83 (-1.37) | 1.1 (0.0) | 0.68 (-0.05) | -5941 | 22.86 | 0 | 0.0 | -208 | 0.8 | 25993 | 61.0 | 63.8 | 64.4 | 60.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 12.2 (+0.11) | 1.1 (+0.25) | 0.73 (+0.17) | -100 | 0.3 | 952 | 2.84 | 687 | 2.05 | 33504 | 61.8 | 60.3 | 63.9 | 58.6 |
| 2025-08-19 | 12.09 (-0.12) | 0.85 (+0.4) | 0.56 (-0.13) | -1102 | 4.21 | 1523 | 5.82 | -509 | 1.95 | 26169 | 59.1 | 60.3 | 63.5 | 59.1 |
| 2025-08-18 | 12.21 (+1.19) | 0.45 (0.0) | 0.69 (+0.14) | 4174 | 17.5 | 0 | 0.0 | 527 | 2.21 | 23857 | 60.2 | 55.1 | 60.3 | 54.3 |
| 2025-08-15 | 11.02 (-0.46) | 0.45 (0.0) | 0.55 (+0.09) | -2092 | 17.57 | 0 | 0.0 | 356 | 2.99 | 11909 | 54.9 | 53.9 | 55.4 | 51.7 |
| 2025-08-14 | 11.48 (-0.75) | 0.45 (0.0) | 0.46 (+0.08) | -2971 | 18.6 | 0 | 0.0 | 276 | 1.73 | 15976 | 54.1 | 51.0 | 55.0 | 50.1 |
| 2025-08-13 | 12.23 (+0.23) | 0.45 (0.0) | 0.38 (+0.02) | 752 | 20.31 | 0 | 0.0 | 103 | 2.78 | 3703 | 50.5 | 49.9 | 51.8 | 49.8 |
| 2025-08-12 | 12.0 (+0.09) | 0.45 (0.0) | 0.36 (-0.01) | 372 | 32.75 | 0 | 0.0 | -30 | 2.64 | 1136 | 49.3 | 48.95 | 49.75 | 48.9 |
| 2025-08-11 | 11.91 (+0.08) | 0.45 (0.0) | 0.37 (0.0) | 279 | 30.69 | 0 | 0.0 | -17 | 1.87 | 909 | 48.95 | 48.95 | 49.1 | 48.0 |
| 2025-08-08 | 11.83 (-0.04) | 0.45 (0.0) | 0.37 (0.0) | -41 | 4.21 | 0 | 0.0 | -4 | 0.41 | 973 | 48.65 | 48.65 | 49.55 | 48.6 |
| 2025-08-07 | 11.87 (+0.06) | 0.45 (0.0) | 0.37 (0.0) | 224 | 25.87 | 0 | 0.0 | -5 | 0.58 | 866 | 48.7 | 48.8 | 49.25 | 48.4 |
| 2025-08-06 | 11.81 (-0.12) | 0.45 (0.0) | 0.37 (0.0) | -206 | 35.03 | 0 | 0.0 | 3 | 0.51 | 588 | 48.5 | 49.0 | 49.35 | 48.45 |
| 2025-08-05 | 11.93 (+0.13) | 0.45 (0.0) | 0.37 (0.0) | 511 | 46.97 | 0 | 0.0 | -5 | 0.46 | 1088 | 49.0 | 48.35 | 49.4 | 48.35 |
| 2025-08-04 | 11.8 (+0.02) | 0.45 (0.0) | 0.37 (-0.01) | 64 | 11.31 | 0 | 0.0 | -15 | 2.65 | 566 | 48.0 | 47.25 | 48.2 | 46.9 |
| 2025-08-01 | 11.78 (+0.1) | 0.45 (0.0) | 0.38 (+0.01) | 299 | 25.04 | 0 | 0.0 | 12 | 1.01 | 1194 | 48.0 | 46.8 | 48.3 | 45.9 |
| 2025-07-31 | 11.68 (-0.08) | 0.45 (0.0) | 0.37 (-0.01) | -346 | 37.41 | 0 | 0.0 | -11 | 1.19 | 925 | 47.5 | 48.55 | 48.75 | 47.4 |
| 2025-07-30 | 11.76 (-0.05) | 0.45 (0.0) | 0.38 (+0.01) | -213 | 25.09 | 0 | 0.0 | 20 | 2.36 | 849 | 48.2 | 49.05 | 49.15 | 48.0 |
| 2025-07-29 | 11.81 (-0.08) | 0.45 (0.0) | 0.37 (0.0) | -322 | 16.81 | 0 | 0.0 | -9 | 0.47 | 1916 | 48.3 | 49.95 | 50.2 | 48.3 |
| 2025-07-28 | 11.89 (-0.12) | 0.45 (+0.06) | 0.37 (+0.02) | -399 | 9.26 | 216 | 5.01 | 77 | 1.79 | 4309 | 49.7 | 49.45 | 50.9 | 49.25 |
| 2025-07-25 | 12.01 (+0.16) | 0.39 (+0.08) | 0.35 (+0.01) | 486 | 18.35 | 320 | 12.08 | 50 | 1.89 | 2648 | 48.75 | 47.55 | 49.3 | 47.15 |
| 2025-07-24 | 11.85 (+0.02) | 0.31 (0.0) | 0.34 (0.0) | 104 | 14.27 | 0 | 0.0 | 3 | 0.41 | 729 | 47.2 | 47.45 | 47.65 | 46.45 |
| 2025-07-23 | 11.83 (+0.1) | 0.31 (0.0) | 0.34 (+0.01) | 352 | 57.05 | 0 | 0.0 | 34 | 5.51 | 617 | 47.1 | 46.2 | 47.2 | 46.2 |
| 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 | 11.73 (+0.05) | 0.31 (-0.83) | 0.33 (0.0) | 205 | 16.3 | -384 | 30.52 | 21 | 1.67 | 1258 | 45.85 | 47.2 | 47.7 | 45.7 |
| 2025-07-21 | 11.68 (+0.09) | 1.14 (-0.1) | 0.33 (0.0) | 328 | 36.73 | -390 | 43.67 | 0 | 0.0 | 893 | 47.25 | 47.3 | 47.9 | 47.05 |
| 2025-07-18 | 11.59 (+0.01) | 1.24 (-0.11) | 0.33 (+0.01) | 53 | 3.76 | -393 | 27.85 | 2 | 0.14 | 1411 | 47.4 | 48.0 | 48.3 | 47.1 |
| 2025-07-17 | 11.58 (+0.31) | 1.35 (-0.08) | 0.32 (-0.02) | 1072 | 49.52 | -308 | 14.23 | -74 | 3.42 | 2165 | 47.95 | 46.2 | 48.15 | 46.2 |
| 2025-07-16 | 11.27 (+0.14) | 1.43 (-0.1) | 0.34 (-0.02) | 504 | 35.34 | -408 | 28.61 | -75 | 5.26 | 1426 | 46.45 | 46.15 | 47.2 | 46.15 |
| 2025-07-15 | 11.13 (+0.01) | 1.53 (0.0) | 0.36 (-0.01) | 31 | 7.85 | 0 | 0.0 | -7 | 1.77 | 395 | 46.15 | 45.8 | 46.3 | 45.6 |
| 2025-07-14 | 11.12 (+0.05) | 1.53 (0.0) | 0.37 (0.0) | -223 | 45.05 | 0 | 0.0 | 1 | 0.2 | 495 | 45.5 | 45.95 | 46.1 | 45.5 |
| 2025-07-11 | 11.07 (+0.01) | 1.53 (-0.01) | 0.37 (0.0) | 49 | 7.83 | -33 | 5.27 | -3 | 0.48 | 626 | 45.9 | 45.85 | 46.15 | 45.25 |
| 2025-07-10 | 11.06 (-0.54) | 1.54 (-0.01) | 0.37 (0.0) | -203 | 21.62 | -36 | 3.83 | -12 | 1.28 | 939 | 45.35 | 45.65 | 46.0 | 45.3 |
| 2025-07-09 | 11.6 (+0.01) | 1.55 (-0.02) | 0.37 (0.0) | -44 | 4.99 | -77 | 8.74 | 14 | 1.59 | 881 | 47.0 | 46.9 | 47.3 | 46.5 |
| 2025-07-08 | 11.59 (-0.01) | 1.57 (-0.02) | 0.37 (0.0) | -10 | 1.13 | -60 | 6.76 | -16 | 1.8 | 887 | 46.75 | 47.65 | 47.65 | 46.35 |
| 2025-07-07 | 11.6 (-0.03) | 1.59 (-0.02) | 0.37 (0.0) | -104 | 13.54 | -100 | 13.02 | -9 | 1.17 | 768 | 47.5 | 48.65 | 48.65 | 47.25 |
| 2025-07-04 | 11.63 (-0.13) | 1.61 (0.0) | 0.37 (-0.01) | -649 | 53.9 | 0 | 0.0 | -20 | 1.66 | 1204 | 48.15 | 50.1 | 50.1 | 48.15 |
| 2025-07-03 | 11.76 (+0.08) | 1.61 (-0.03) | 0.38 (+0.01) | 260 | 25.59 | -113 | 11.12 | 39 | 3.84 | 1016 | 49.7 | 49.8 | 49.95 | 49.3 |
| 2025-07-02 | 11.68 (-0.18) | 1.64 (-0.02) | 0.37 (0.0) | -728 | 55.32 | -78 | 5.93 | -7 | 0.53 | 1316 | 48.95 | 50.1 | 50.1 | 48.85 |
| 2025-07-01 | 11.86 (-0.03) | 1.66 (0.0) | 0.37 (+0.02) | 13 | 1.98 | 0 | 0.0 | 85 | 12.96 | 656 | 50.1 | 50.5 | 50.9 | 49.9 |
| 2025-06-30 | 11.89 (-0.18) | 1.66 (+0.08) | 0.35 (0.0) | -327 | 33.71 | 320 | 32.99 | -10 | 1.03 | 970 | 50.0 | 51.0 | 51.4 | 49.95 |
| 2025-06-27 | 12.07 (-0.01) | 1.58 (0.0) | 0.35 (-0.01) | 189 | 26.81 | -6 | 0.85 | -32 | 4.54 | 705 | 50.9 | 51.1 | 51.2 | 50.7 |
| 2025-06-26 | 12.08 (+0.08) | 1.58 (0.0) | 0.36 (0.0) | 218 | 25.77 | 0 | 0.0 | -6 | 0.71 | 846 | 50.8 | 51.0 | 51.2 | 50.5 |
| 2025-06-25 | 12.0 (-0.11) | 1.58 (0.0) | 0.36 (0.0) | -6 | 0.7 | 0 | 0.0 | -2 | 0.23 | 859 | 50.3 | 51.0 | 51.8 | 50.2 |
| 2025-06-24 | 12.11 (-0.07) | 1.58 (-0.01) | 0.36 (0.0) | 252 | 24.39 | -20 | 1.94 | 6 | 0.58 | 1033 | 50.3 | 50.5 | 51.0 | 50.1 |
| 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 | |||
| 2025-06-23 | 12.18 (+0.05) | 1.59 (+0.01) | 0.36 (-0.01) | -68 | 3.98 | 11 | 0.64 | -50 | 2.92 | 1710 | 49.3 | 49.1 | 49.45 | 47.8 |
| 2025-06-20 | 12.13 (-0.14) | 1.58 (0.0) | 0.37 (0.0) | -634 | 14.66 | 16 | 0.37 | -8 | 0.19 | 4324 | 49.35 | 51.0 | 51.3 | 49.35 |
| 2025-06-19 | 12.27 (-0.11) | 1.58 (-0.01) | 0.37 (0.0) | -22 | 2.25 | -33 | 3.38 | -4 | 0.41 | 977 | 51.2 | 52.0 | 52.4 | 51.1 |
| 2025-06-18 | 12.38 (-0.09) | 1.59 (+0.02) | 0.37 (-0.01) | -135 | 7.54 | 68 | 3.8 | -40 | 2.23 | 1791 | 52.3 | 52.4 | 53.2 | 52.3 |
| 2025-06-17 | 12.47 (+0.32) | 1.57 (+0.05) | 0.38 (-0.01) | 1219 | 39.51 | 198 | 6.42 | -16 | 0.52 | 3085 | 52.2 | 50.5 | 52.5 | 50.5 |
| 2025-06-16 | 12.15 (+0.01) | 1.52 (+0.08) | 0.39 (0.0) | -36 | 3.31 | 314 | 28.83 | -11 | 1.01 | 1089 | 50.3 | 49.25 | 50.7 | 49.15 |
| 2025-06-13 | 12.14 (-0.02) | 1.44 (0.0) | 0.39 (-0.02) | -449 | 37.08 | 0 | 0.0 | -80 | 6.61 | 1211 | 49.8 | 50.9 | 50.9 | 49.8 |
| 2025-06-12 | 12.16 (+0.03) | 1.44 (0.0) | 0.41 (-0.02) | 109 | 12.6 | 0 | 0.0 | -54 | 6.24 | 865 | 51.4 | 51.6 | 51.7 | 50.8 |
| 2025-06-11 | 12.13 (+0.15) | 1.44 (0.0) | 0.43 (0.0) | 560 | 33.51 | -13 | 0.78 | -8 | 0.48 | 1671 | 51.3 | 50.9 | 51.5 | 49.6 |
| 2025-06-10 | 11.98 (0.0) | 1.44 (0.0) | 0.43 (+0.03) | -219 | 5.32 | 0 | 0.0 | 99 | 2.41 | 4116 | 51.1 | 53.0 | 54.8 | 51.1 |
| 2025-06-09 | 11.98 (-0.07) | 1.44 (+0.08) | 0.4 (-0.01) | -316 | 27.87 | 320 | 28.22 | -14 | 1.23 | 1134 | 51.4 | 51.0 | 51.7 | 50.1 |
| 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 | 21.21 (-1.54) | 11.15 (+2.95) | 2.74 (-0.19) | -6822 | 4.95 | 11278 | 8.18 | -697 | 0.51 | 137821 | 159.0 | 163.5 | 163.5 | 144.5 |
| 2026-05-29 | 22.75 (-2.18) | 8.2 (+3.98) | 2.93 (+0.62) | -9322 | 3.07 | 15198 | 5.01 | 2348 | 0.77 | 303264 | 162.5 | 135.5 | 162.5 | 133.0 |
| 2026-05-22 | 24.93 (-2.88) | 4.22 (+1.27) | 2.31 (+0.38) | -12272 | 3.87 | 4852 | 1.53 | 1453 | 0.46 | 317267 | 133.5 | 115.5 | 141.0 | 111.5 |
| 2026-05-15 | 27.81 (+7.15) | 2.95 (+1.06) | 1.93 (+0.57) | 28157 | 9.97 | 4077 | 1.44 | 2193 | 0.78 | 282364 | 117.5 | 101.5 | 133.0 | 101.5 |
| 2026-05-08 | 20.66 (+0.4) | 1.89 (-0.33) | 1.36 (+0.06) | 3489 | 4.41 | -1262 | 1.6 | 242 | 0.31 | 79052 | 99.5 | 102.5 | 107.0 | 98.5 |
| 2026-04-30 | 20.26 (+1.16) | 2.22 (-0.29) | 1.3 (+0.01) | 1038 | 1.18 | -1102 | 1.26 | 31 | 0.04 | 87625 | 101.0 | 104.0 | 105.5 | 97.3 |
| 2026-04-24 | 19.1 (-5.19) | 2.51 (-0.28) | 1.29 (-0.59) | -20180 | 11.74 | -28 | 0.02 | -2257 | 1.31 | 171907 | 100.0 | 115.0 | 119.5 | 96.0 |
| 2026-04-17 | 24.29 (+3.43) | 2.79 (+0.14) | 1.88 (+0.59) | 13189 | 9.24 | 521 | 0.37 | 2257 | 1.58 | 142698 | 118.0 | 101.0 | 118.0 | 98.5 |
| 2026-04-10 | 20.86 (-0.25) | 2.65 (-0.45) | 1.29 (+0.42) | 403 | 0.25 | -1731 | 1.08 | 1582 | 0.99 | 160167 | 101.0 | 97.5 | 109.5 | 95.8 |
| 2026-04-02 | 21.11 (-1.99) | 3.1 (+0.89) | 0.87 (-0.13) | -7771 | 7.62 | 3398 | 3.33 | -478 | 0.47 | 101957 | 95.1 | 95.2 | 96.9 | 85.6 |
| 2026-03-27 | 23.1 (-1.53) | 2.21 (-0.1) | 1.0 (-0.1) | -5139 | 4.33 | -352 | 0.3 | -381 | 0.32 | 118755 | 97.9 | 91.3 | 105.0 | 90.1 |
| 2026-03-20 | 24.63 (+2.4) | 2.31 (-1.11) | 1.1 (-0.09) | 10117 | 6.69 | -4256 | 2.81 | -360 | 0.24 | 151245 | 94.8 | 100.0 | 106.5 | 94.3 |
| 2026-03-13 | 22.23 (+3.65) | 3.42 (-1.23) | 1.19 (+0.16) | 15140 | 12.8 | -4701 | 3.97 | 631 | 0.53 | 118316 | 96.9 | 86.5 | 99.4 | 82.4 |
| 2026-03-06 | 18.58 (+0.26) | 4.65 (-1.15) | 1.03 (-0.02) | -328 | 0.26 | -4392 | 3.49 | -90 | 0.07 | 125734 | 91.5 | 88.0 | 99.4 | 86.8 |
| 2026-02-26 | 18.32 (+1.15) | 5.8 (-0.34) | 1.05 (+0.13) | 4088 | 9.96 | -1311 | 3.19 | 518 | 1.26 | 41036 | 90.6 | 85.2 | 92.2 | 84.1 |
| 2026-02-11 | 17.17 (-1.08) | 6.14 (-0.01) | 0.92 (-0.16) | -3787 | 10.98 | -53 | 0.15 | -627 | 1.82 | 34502 | 84.2 | 88.6 | 90.6 | 84.2 |
| 2026-02-06 | 18.25 (+0.61) | 6.15 (+0.07) | 1.08 (-0.22) | 2494 | 2.35 | 306 | 0.29 | -853 | 0.81 | 105943 | 87.0 | 89.6 | 93.9 | 84.6 |
| 2026-01-30 | 17.64 (+3.84) | 6.08 (+0.34) | 1.3 (-0.12) | 13315 | 9.77 | 1266 | 0.93 | -454 | 0.33 | 136342 | 90.4 | 90.0 | 99.4 | 87.7 |
| 2026-01-23 | 13.8 (+0.11) | 5.74 (-1.15) | 1.42 (-0.25) | 5043 | 1.88 | -7694 | 2.87 | -958 | 0.36 | 267898 | 89.5 | 92.3 | 102.5 | 87.6 |
| 2026-01-16 | 13.69 (+5.23) | 6.89 (+1.13) | 1.67 (+0.66) | 22418 | 14.31 | 4324 | 2.76 | 2526 | 1.61 | 156645 | 91.5 | 81.5 | 92.9 | 81.0 |
| 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 | |||
| 2026-01-09 | 8.46 (+0.6) | 5.76 (-0.22) | 1.01 (0.0) | 3410 | 7.81 | -838 | 1.92 | 20 | 0.05 | 43656 | 79.4 | 80.5 | 83.5 | 76.1 |
| 2026-01-02 | 7.86 (-0.27) | 5.98 (-0.2) | 1.01 (+0.01) | -1010 | 18.06 | -814 | 14.55 | 20 | 0.36 | 5594 | 79.9 | 80.6 | 80.8 | 79.5 |
| 2025-12-31 | 8.13 (+0.09) | 6.18 (-0.16) | 1.0 (-0.07) | 338 | 2.21 | -612 | 4.0 | -342 | 2.24 | 15288 | 50.6 | 80.5 | 81.6 | 50.1 |
| 2025-12-26 | 8.04 (-0.54) | 6.34 (-0.18) | 1.07 (-0.14) | -1843 | 5.36 | -646 | 1.88 | -513 | 1.49 | 34380 | 80.4 | 83.7 | 85.5 | 80.3 |
| 2025-12-19 | 8.58 (-1.88) | 6.52 (+0.11) | 1.21 (-0.41) | -7022 | 8.43 | 400 | 0.48 | -1596 | 1.92 | 83340 | 82.7 | 82.2 | 85.0 | 79.0 |
| 2025-12-12 | 10.46 (-0.61) | 6.41 (-0.84) | 1.62 (-0.37) | -1181 | 0.81 | -3212 | 2.19 | -1408 | 0.96 | 146388 | 83.8 | 89.8 | 92.9 | 83.4 |
| 2025-12-05 | 11.07 (-0.21) | 7.25 (-0.2) | 1.99 (+0.51) | -2972 | 2.48 | -771 | 0.64 | 1972 | 1.64 | 120032 | 89.0 | 86.0 | 90.4 | 85.0 |
| 2025-11-28 | 11.28 (-2.8) | 7.45 (+0.74) | 1.48 (+0.39) | -15022 | 12.46 | 2866 | 2.38 | 1495 | 1.24 | 120540 | 86.1 | 81.2 | 89.1 | 79.6 |
| 2025-11-21 | 14.08 (-0.03) | 6.71 (+0.16) | 1.09 (-0.31) | 2905 | 1.75 | 578 | 0.35 | -1212 | 0.73 | 165821 | 79.9 | 82.8 | 89.4 | 79.2 |
| 2025-11-14 | 14.11 (-1.22) | 6.55 (+1.52) | 1.4 (+0.09) | -8255 | 6.78 | 5806 | 4.77 | 361 | 0.3 | 121711 | 82.0 | 79.0 | 88.4 | 77.0 |
| 2025-11-07 | 15.33 (-0.4) | 5.03 (-0.28) | 1.31 (-0.14) | -3786 | 3.4 | -1065 | 0.96 | -553 | 0.5 | 111395 | 78.0 | 79.5 | 83.5 | 74.3 |
| 2025-10-31 | 15.73 (-1.8) | 5.31 (-2.06) | 1.45 (-0.13) | -1960 | 0.94 | -7851 | 3.77 | -487 | 0.23 | 208438 | 84.3 | 99.0 | 101.0 | 81.4 |
| 2025-10-23 | 17.53 (+4.63) | 7.37 (+0.99) | 1.58 (+0.65) | 18199 | 5.84 | 5503 | 1.77 | 2487 | 0.8 | 311720 | 98.0 | 85.0 | 103.0 | 85.0 |
| 2025-10-17 | 12.9 (+0.85) | 6.38 (+1.16) | 0.93 (+0.19) | 3231 | 1.05 | 4466 | 1.45 | 708 | 0.23 | 308678 | 81.7 | 68.4 | 92.4 | 67.8 |
| 2025-10-09 | 12.05 (-0.09) | 5.22 (+0.04) | 0.74 (-0.08) | -222 | 1.32 | 130 | 0.77 | -280 | 1.66 | 16821 | 70.7 | 73.9 | 74.5 | 70.3 |
| 2025-10-03 | 12.14 (-0.46) | 5.18 (+0.28) | 0.82 (+0.07) | 23 | 0.08 | 1075 | 3.54 | 248 | 0.82 | 30405 | 72.6 | 70.0 | 73.5 | 68.6 |
| 2025-09-26 | 12.6 (+0.48) | 4.9 (-0.05) | 0.75 (-0.71) | 1730 | 2.47 | -183 | 0.26 | -2717 | 3.88 | 69997 | 69.7 | 76.5 | 76.8 | 69.0 |
| 2025-09-19 | 12.12 (-0.08) | 4.95 (+1.9) | 1.46 (+0.07) | -153 | 0.08 | 7246 | 4.01 | 274 | 0.15 | 180492 | 77.2 | 72.3 | 81.2 | 70.3 |
| 2025-09-12 | 12.2 (+0.07) | 3.05 (+0.67) | 1.39 (-0.07) | 726 | 0.52 | 2571 | 1.84 | -262 | 0.19 | 139826 | 73.2 | 73.0 | 76.4 | 67.5 |
| 2025-09-05 | 12.13 (+0.91) | 2.38 (+0.77) | 1.46 (+0.43) | 650 | 0.32 | 2937 | 1.43 | 1634 | 0.8 | 205414 | 72.9 | 64.4 | 75.5 | 62.5 |
| 2025-08-29 | 11.22 (-0.05) | 1.61 (+0.3) | 1.03 (+0.29) | -4041 | 4.61 | 1150 | 1.31 | 1108 | 1.26 | 87617 | 64.4 | 61.8 | 66.6 | 59.8 |
| 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 | |||
| 2025-08-22 | 11.27 (+0.25) | 1.31 (+0.86) | 0.74 (+0.19) | -1673 | 1.39 | 3295 | 2.74 | 733 | 0.61 | 120171 | 60.2 | 55.1 | 64.4 | 54.3 |
| 2025-08-15 | 11.02 (-0.81) | 0.45 (0.0) | 0.55 (+0.18) | -3660 | 10.88 | 0 | 0.0 | 688 | 2.05 | 33635 | 54.9 | 48.95 | 55.4 | 48.0 |
| 2025-08-08 | 11.83 (+0.05) | 0.45 (0.0) | 0.37 (-0.01) | 552 | 13.52 | 0 | 0.0 | -26 | 0.64 | 4083 | 48.65 | 47.25 | 49.55 | 46.9 |
| 2025-08-01 | 11.78 (-0.23) | 0.45 (+0.06) | 0.38 (+0.03) | -981 | 10.67 | 216 | 2.35 | 89 | 0.97 | 9195 | 48.0 | 49.45 | 50.9 | 45.9 |
| 2025-07-25 | 12.01 (+0.42) | 0.39 (-0.85) | 0.35 (+0.02) | 1475 | 23.99 | -454 | 7.38 | 108 | 1.76 | 6148 | 48.75 | 47.3 | 49.3 | 45.7 |
| 2025-07-18 | 11.59 (+0.52) | 1.24 (-0.29) | 0.33 (-0.04) | 1437 | 24.38 | -1109 | 18.81 | -153 | 2.6 | 5895 | 47.4 | 45.95 | 48.3 | 45.5 |
| 2025-07-11 | 11.07 (-0.56) | 1.53 (-0.08) | 0.37 (0.0) | -312 | 7.6 | -306 | 7.46 | -26 | 0.63 | 4103 | 45.9 | 48.65 | 48.65 | 45.25 |
| 2025-07-04 | 11.63 (-0.44) | 1.61 (+0.03) | 0.37 (+0.02) | -1431 | 27.71 | 129 | 2.5 | 87 | 1.68 | 5165 | 48.15 | 51.0 | 51.4 | 48.15 |
| 2025-06-27 | 12.07 (-0.06) | 1.58 (0.0) | 0.35 (-0.02) | 585 | 11.35 | -15 | 0.29 | -84 | 1.63 | 5156 | 50.9 | 49.1 | 51.8 | 47.8 |
| 2025-06-20 | 12.13 (-0.01) | 1.58 (+0.14) | 0.37 (-0.02) | 392 | 3.48 | 563 | 5.0 | -79 | 0.7 | 11267 | 49.35 | 49.25 | 53.2 | 49.15 |
| 2025-06-13 | 12.14 (+0.09) | 1.44 (+0.08) | 0.39 (-0.02) | -315 | 3.5 | 307 | 3.41 | -57 | 0.63 | 8999 | 49.8 | 51.0 | 54.8 | 49.6 |
| 2025-06-06 | 12.05 (-0.08) | 1.36 (+0.07) | 0.41 (-0.02) | 159 | 2.29 | 250 | 3.6 | -73 | 1.05 | 6936 | 50.7 | 50.6 | 51.4 | 48.0 |
| 2025-05-29 | 12.13 (-0.04) | 1.29 (+0.01) | 0.43 (-0.02) | -68 | 0.83 | 32 | 0.39 | -86 | 1.05 | 8152 | 50.6 | 51.6 | 52.9 | 50.2 |
| 2025-05-23 | 12.17 (-0.25) | 1.28 (+0.33) | 0.45 (-0.02) | -1161 | 5.67 | 1270 | 6.2 | -93 | 0.45 | 20470 | 51.8 | 50.0 | 55.1 | 49.3 |
| 2025-05-16 | 12.42 (+0.06) | 0.95 (+0.22) | 0.47 (+0.03) | 348 | 2.62 | 855 | 6.45 | 119 | 0.9 | 13259 | 49.9 | 45.3 | 50.2 | 45.05 |
| 2025-05-09 | 12.36 (+0.23) | 0.73 (-0.25) | 0.44 (-0.01) | 1406 | 26.93 | -981 | 18.79 | -25 | 0.48 | 5221 | 44.5 | 44.75 | 44.9 | 41.75 |
| 2025-05-02 | 12.13 (+0.17) | 0.98 (-0.11) | 0.45 (0.0) | 759 | 20.63 | -402 | 10.93 | 4 | 0.11 | 3679 | 44.7 | 44.7 | 45.4 | 44.1 |
| 2025-04-25 | 11.96 (-0.28) | 1.09 (+0.41) | 0.45 (+0.03) | -792 | 11.11 | 1647 | 23.11 | 111 | 1.56 | 7126 | 44.7 | 43.5 | 45.45 | 41.5 |
| 2025-04-18 | 12.24 (0.0) | 0.68 (-0.05) | 0.42 (0.0) | -135 | 1.35 | -205 | 2.05 | -17 | 0.17 | 10021 | 43.3 | 40.8 | 45.9 | 40.8 |
| 2025-04-11 | 12.24 (-0.15) | 0.73 (-0.35) | 0.42 (-0.02) | -652 | 5.93 | -1332 | 12.11 | -88 | 0.8 | 10995 | 40.2 | 47.65 | 47.65 | 38.25 |
| 2025-04-02 | 12.39 (+0.05) | 1.08 (0.0) | 0.44 (-0.06) | 391 | 6.02 | 0 | 0.0 | -192 | 2.96 | 6494 | 52.9 | 53.0 | 53.3 | 50.3 |
| 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 | |||
| 2025-03-28 | 12.34 (-0.02) | 1.08 (+0.55) | 0.5 (-0.02) | -281 | 0.94 | 2099 | 7.02 | -91 | 0.3 | 29892 | 54.3 | 56.8 | 59.4 | 53.8 |
| 2025-03-21 | 12.36 (-0.01) | 0.53 (+0.17) | 0.52 (+0.07) | 6 | 0.06 | 656 | 6.43 | 269 | 2.64 | 10207 | 55.1 | 52.5 | 56.3 | 52.0 |
| 2025-03-14 | 12.37 (-0.05) | 0.36 (+0.15) | 0.45 (-0.01) | -248 | 5.06 | 566 | 11.54 | -51 | 1.04 | 4903 | 51.7 | 52.8 | 53.6 | 50.3 |
| 2025-03-07 | 12.42 (+0.47) | 0.21 (0.0) | 0.46 (-0.01) | 219 | 5.94 | 0 | 0.0 | -22 | 0.6 | 3684 | 52.7 | 54.5 | 55.0 | 52.6 |
| 2025-02-27 | 11.95 (+0.06) | 0.21 (+0.05) | 0.47 (-0.07) | 298 | 3.72 | 189 | 2.36 | -282 | 3.52 | 8019 | 55.2 | 55.5 | 57.3 | 54.7 |
| 2025-02-21 | 11.89 (+0.74) | 0.16 (+0.16) | 0.54 (+0.11) | 2846 | 23.42 | 621 | 5.11 | 428 | 3.52 | 12151 | 55.8 | 51.0 | 57.4 | 51.0 |
| 2025-02-14 | 11.15 (+0.41) | 0.0 (0.0) | 0.43 (+0.01) | 1637 | 34.07 | 0 | 0.0 | 24 | 0.5 | 4805 | 51.2 | 48.1 | 51.4 | 47.75 |
| 2025-02-07 | 10.74 (+0.17) | 0.0 (0.0) | 0.42 (0.0) | 1093 | 21.49 | 0 | 0.0 | 16 | 0.31 | 5085 | 48.2 | 47.3 | 48.2 | 45.35 |
| 2025-01-22 | 10.57 (+0.04) | 0.0 (0.0) | 0.42 (+0.01) | 152 | 7.43 | 0 | 0.0 | 15 | 0.73 | 2047 | 48.1 | 48.0 | 49.3 | 47.25 |
| 2025-01-17 | 10.53 (+0.02) | 0.0 (0.0) | 0.41 (0.0) | 1053 | 22.09 | 0 | 0.0 | 0 | 0.0 | 4766 | 47.7 | 48.5 | 48.8 | 45.8 |
| 2025-01-10 | 10.51 (-0.19) | 0.0 (0.0) | 0.41 (-0.02) | -4 | 0.1 | 0 | 0.0 | 27 | 0.69 | 3929 | 48.8 | 50.8 | 51.3 | 48.2 |
| 2024-12-31 | 10.7 (+0.02) | 0.0 (0.0) | 0.43 (0.0) | 364 | 3.51 | -904 | 8.73 | -547 | 5.28 | 10358 | 64.7 | 67.6 | 67.9 | 64.6 |
| 2024-12-27 | 10.68 (+0.25) | 0.0 (0.0) | 0.43 (0.0) | 1556 | 30.01 | 0 | 0.0 | 19 | 0.37 | 5185 | 51.3 | 49.5 | 53.1 | 49.5 |
| 2024-12-20 | 10.43 (+0.07) | 0.0 (0.0) | 0.43 (-0.03) | -167 | 4.03 | 0 | 0.0 | -129 | 3.11 | 4142 | 48.9 | 51.2 | 51.4 | 48.85 |
| 2024-12-13 | 10.36 (-0.1) | 0.0 (0.0) | 0.46 (-0.02) | 295 | 5.77 | 0 | 0.0 | -81 | 1.58 | 5116 | 50.9 | 52.7 | 53.4 | 50.6 |
| 2024-12-06 | 10.46 (+0.17) | 0.0 (0.0) | 0.48 (+0.01) | 731 | 23.41 | 0 | 0.0 | 56 | 1.79 | 3122 | 52.7 | 51.4 | 53.1 | 50.7 |
| 2024-11-29 | 10.29 (+0.13) | 0.0 (0.0) | 0.47 (0.0) | 151 | 4.12 | 0 | 0.0 | -14 | 0.38 | 3666 | 51.0 | 52.4 | 52.8 | 50.2 |
| 2024-11-22 | 10.16 (-0.15) | 0.0 (0.0) | 0.47 (-0.06) | 113 | 2.38 | 0 | 0.0 | -219 | 4.61 | 4751 | 51.7 | 52.0 | 52.5 | 50.8 |
| 2024-11-15 | 10.31 (-0.24) | 0.0 (0.0) | 0.53 (-0.11) | -956 | 11.62 | 0 | 0.0 | -422 | 5.13 | 8227 | 52.0 | 56.0 | 56.9 | 51.9 |
| 2024-11-08 | 10.55 (+0.04) | 0.0 (0.0) | 0.64 (-0.01) | 82 | 0.88 | 0 | 0.0 | -56 | 0.6 | 9295 | 56.2 | 55.5 | 58.5 | 54.5 |
| 2024-11-01 | 10.51 (-0.2) | 0.0 (0.0) | 0.65 (-0.08) | -705 | 7.78 | 0 | 0.0 | -317 | 3.5 | 9060 | 55.6 | 60.0 | 60.1 | 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 | |||
| 2024-10-25 | 10.71 (+0.01) | 0.0 (0.0) | 0.73 (+0.11) | 14 | 0.07 | 0 | 0.0 | 430 | 2.11 | 20371 | 59.4 | 57.1 | 61.8 | 56.8 |
| 2024-10-18 | 10.7 (+0.1) | 0.0 (0.0) | 0.62 (-0.08) | 513 | 5.94 | 0 | 0.0 | -282 | 3.27 | 8633 | 56.5 | 57.1 | 59.2 | 56.4 |
| 2024-10-11 | 10.6 (-0.09) | 0.0 (0.0) | 0.7 (-0.05) | 336 | 5.6 | 0 | 0.0 | -210 | 3.5 | 6005 | 57.1 | 58.5 | 59.6 | 56.5 |
| 2024-10-04 | 10.69 (-0.17) | 0.0 (0.0) | 0.75 (-0.03) | -406 | 7.26 | 0 | 0.0 | -128 | 2.29 | 5590 | 58.1 | 58.8 | 59.2 | 57.3 |
| 2024-09-27 | 10.86 (-0.09) | 0.0 (-0.3) | 0.78 (+0.21) | -1429 | 3.09 | -1145 | 2.47 | 832 | 1.8 | 46283 | 58.8 | 56.7 | 64.2 | 56.1 |
| 2024-09-20 | 10.95 (+0.2) | 0.3 (-0.23) | 0.57 (+0.14) | 419 | 4.79 | -885 | 10.12 | 521 | 5.96 | 8743 | 55.9 | 54.6 | 57.6 | 54.0 |
| 2024-09-13 | 10.75 (+0.26) | 0.53 (-0.1) | 0.43 (0.0) | 972 | 18.64 | -364 | 6.98 | 11 | 0.21 | 5215 | 54.0 | 51.0 | 54.5 | 50.9 |
| 2024-09-06 | 10.49 (+0.04) | 0.63 (-0.07) | 0.43 (-0.03) | 406 | 8.25 | -290 | 5.89 | -118 | 2.4 | 4923 | 52.3 | 55.8 | 55.8 | 50.6 |
| 2024-08-30 | 10.45 (+0.32) | 0.7 (0.0) | 0.46 (+0.01) | 1152 | 15.99 | 0 | 0.0 | 16 | 0.22 | 7203 | 55.6 | 54.4 | 56.5 | 53.9 |
| 2024-08-23 | 10.13 (+0.12) | 0.7 (0.0) | 0.45 (-0.1) | 685 | 9.65 | 0 | 0.0 | -371 | 5.23 | 7096 | 53.4 | 53.0 | 54.8 | 52.6 |
| 2024-08-16 | 10.01 (+0.46) | 0.7 (-0.04) | 0.55 (-0.01) | 1575 | 19.34 | -150 | 1.84 | -25 | 0.31 | 8145 | 52.8 | 48.7 | 53.0 | 48.5 |
| 2024-08-09 | 9.55 (+0.44) | 0.74 (-0.11) | 0.56 (-0.11) | -482 | 2.96 | -396 | 2.43 | -443 | 2.72 | 16298 | 48.3 | 52.6 | 52.6 | 43.75 |
| 2024-08-02 | 9.11 (-0.62) | 0.85 (+0.06) | 0.67 (-0.1) | -552 | 4.23 | 231 | 1.77 | -369 | 2.83 | 13052 | 54.0 | 56.3 | 56.9 | 53.5 |
| 2024-07-26 | 9.73 (-0.41) | 0.79 (+0.1) | 0.77 (-0.07) | -2886 | 26.73 | 348 | 3.22 | -256 | 2.37 | 10798 | 55.7 | 60.0 | 60.0 | 55.4 |
| 2024-07-19 | 10.14 (-1.65) | 0.69 (+0.37) | 0.84 (-0.39) | -3161 | 4.93 | 1423 | 2.22 | -1494 | 2.33 | 64066 | 60.2 | 68.0 | 69.3 | 60.1 |
| 2024-07-12 | 11.79 (+1.52) | 0.32 (+0.32) | 1.23 (-0.29) | 3335 | 5.63 | 1228 | 2.07 | -1118 | 1.89 | 59248 | 65.7 | 63.8 | 67.5 | 59.2 |
| 2024-07-05 | 10.27 (-0.36) | 0.0 (0.0) | 1.52 (+1.03) | -2088 | 4.41 | 0 | 0.0 | 3944 | 8.33 | 47342 | 64.0 | 56.5 | 65.0 | 55.4 |
| 2024-06-28 | 10.63 (-0.52) | 0.0 (0.0) | 0.49 (-0.01) | -126 | 2.41 | 0 | 0.0 | -57 | 1.09 | 5226 | 56.4 | 58.5 | 59.5 | 56.0 |
| 2024-06-21 | 11.15 (+0.21) | 0.0 (0.0) | 0.5 (0.0) | 923 | 13.1 | 0 | 0.0 | 10 | 0.14 | 7045 | 58.5 | 59.0 | 60.0 | 58.1 |
| 2024-06-14 | 10.94 (+0.25) | 0.0 (0.0) | 0.5 (+0.02) | 1130 | 26.96 | 0 | 0.0 | 73 | 1.74 | 4191 | 58.8 | 58.6 | 59.0 | 57.6 |
| 2024-06-07 | 10.69 (+0.21) | 0.0 (0.0) | 0.48 (0.0) | 1125 | 17.74 | -1 | 0.02 | 6 | 0.09 | 6342 | 58.8 | 59.1 | 59.4 | 57.0 |
| 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 | 10.48 (-0.03) | 0.0 (-0.36) | 0.48 (+0.03) | -1325 | 6.11 | -1477 | 6.81 | 116 | 0.54 | 21681 | 59.0 | 56.2 | 61.5 | 56.2 |
| 2024-05-24 | 10.51 (+0.1) | 0.36 (0.0) | 0.45 (+0.02) | 527 | 14.55 | 0 | 0.0 | 61 | 1.68 | 3622 | 55.7 | 57.8 | 57.8 | 54.6 |
| 2024-05-17 | 10.41 (+0.22) | 0.36 (0.0) | 0.43 (0.0) | 1234 | 29.95 | 0 | 0.0 | -5 | 0.12 | 4120 | 57.3 | 55.5 | 57.5 | 55.4 |
| 2024-05-10 | 10.19 (+0.33) | 0.36 (0.0) | 0.43 (0.0) | 1459 | 33.02 | 0 | 0.0 | 22 | 0.5 | 4419 | 55.4 | 56.9 | 57.3 | 54.8 |
| 2024-05-03 | 9.86 (+0.07) | 0.36 (0.0) | 0.43 (-0.01) | 160 | 3.55 | 0 | 0.0 | -43 | 0.95 | 4504 | 56.3 | 55.0 | 58.9 | 54.9 |
| 2024-04-26 | 9.79 (+0.28) | 0.36 (+0.23) | 0.44 (+0.03) | 1039 | 27.37 | -114 | 3.0 | 98 | 2.58 | 3796 | 54.6 | 54.0 | 55.5 | 52.8 |
| 2024-04-19 | 9.51 (-0.13) | 0.13 (+0.04) | 0.41 (-0.04) | -1157 | 13.81 | 159 | 1.9 | -134 | 1.6 | 8380 | 53.8 | 58.9 | 59.2 | 53.0 |
| 2024-04-12 | 9.64 (+0.39) | 0.09 (+0.01) | 0.45 (0.0) | 423 | 5.39 | 19 | 0.24 | 19 | 0.24 | 7855 | 59.4 | 58.4 | 60.0 | 58.4 |
| 2024-04-03 | 9.25 (+0.02) | 0.08 (+0.08) | 0.45 (+0.01) | -95 | 2.57 | 310 | 8.37 | 17 | 0.46 | 3703 | 58.2 | 57.1 | 58.3 | 56.8 |
| 2024-03-29 | 9.23 (-0.26) | 0.0 (0.0) | 0.44 (0.0) | -1455 | 20.2 | -79 | 1.1 | 3 | 0.04 | 7202 | 56.9 | 58.2 | 58.9 | 56.6 |
| 2024-03-22 | 9.49 (-0.47) | 0.0 (0.0) | 0.44 (+0.2) | -857 | 11.91 | -181 | 2.52 | 781 | 10.86 | 7193 | 57.7 | 57.3 | 58.0 | 56.1 |
| 2024-03-15 | 9.96 (+0.07) | 0.0 (0.0) | 0.24 (0.0) | -343 | 4.29 | -103 | 1.29 | -5 | 0.06 | 8002 | 57.1 | 58.7 | 60.3 | 57.1 |
| 2024-03-08 | 9.89 (-0.11) | 0.0 (0.0) | 0.24 (-0.01) | -619 | 6.23 | -103 | 1.04 | -32 | 0.32 | 9931 | 59.2 | 62.2 | 62.5 | 59.2 |
| 2024-03-01 | 10.0 (+0.03) | 0.0 (0.0) | 0.25 (-0.01) | 344 | 9.93 | -4 | 0.12 | -47 | 1.36 | 3464 | 62.0 | 62.0 | 63.6 | 61.6 |
| 2024-02-23 | 9.97 (-0.05) | 0.0 (0.0) | 0.26 (+0.04) | -689 | 12.82 | -10 | 0.19 | 148 | 2.75 | 5373 | 62.2 | 63.5 | 64.2 | 62.0 |
| 2024-02-16 | 10.02 (+0.15) | 0.0 (0.0) | 0.22 (-0.01) | 507 | 22.66 | 0 | 0.0 | -41 | 1.83 | 2237 | 63.3 | 61.4 | 63.4 | 61.4 |
| 2024-02-05 | 9.87 (-0.04) | 0.0 (0.0) | 0.23 (-0.01) | -151 | 15.13 | 3 | 0.3 | -26 | 2.61 | 998 | 61.2 | 62.0 | 62.0 | 61.0 |
| 2024-02-02 | 9.91 (-0.18) | 0.0 (0.0) | 0.24 (-0.02) | -421 | 9.46 | 0 | 0.0 | -67 | 1.51 | 4449 | 61.8 | 63.1 | 63.8 | 61.6 |
| 2024-01-26 | 10.09 (-0.03) | 0.0 (-0.39) | 0.26 (0.0) | 932 | 22.49 | 0 | 0.0 | -29 | 0.7 | 4144 | 63.3 | 63.5 | 64.9 | 63.0 |
| 2024-01-19 | 10.12 (-0.71) | 0.39 (+0.03) | 0.26 (-0.02) | -3232 | 26.6 | 119 | 0.98 | -76 | 0.63 | 12150 | 63.0 | 63.3 | 66.3 | 62.3 |
| 2024-01-12 | 10.83 (+0.01) | 0.36 (-0.19) | 0.28 (-0.19) | 165 | 2.27 | 159 | 2.19 | -198 | 2.72 | 7276 | 63.1 | 65.3 | 65.7 | 62.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 10.82 (+0.05) | 0.55 (-0.27) | 0.47 (-0.16) | -114 | 0.86 | -1030 | 7.8 | -612 | 4.63 | 13212 | 67.3 | 70.5 | 71.1 | 67.2 |
| 2023-12-22 | 10.77 (+0.07) | 0.82 (+0.27) | 0.63 (-0.15) | 254 | 1.28 | 1044 | 5.28 | -561 | 2.83 | 19790 | 69.6 | 70.5 | 71.4 | 67.6 |
| 2023-12-15 | 10.7 (-0.22) | 0.55 (+0.28) | 0.78 (+0.16) | -869 | 2.1 | 1051 | 2.54 | 607 | 1.46 | 41439 | 69.3 | 69.4 | 73.5 | 68.2 |
| 2023-12-08 | 10.92 (-0.27) | 0.27 (+0.06) | 0.62 (-0.05) | -108 | 0.71 | 239 | 1.56 | -195 | 1.28 | 15293 | 68.6 | 69.6 | 70.0 | 66.5 |
| 2023-12-01 | 11.19 (-0.69) | 0.21 (+0.2) | 0.67 (+0.34) | -2838 | 8.33 | 772 | 2.27 | 1313 | 3.85 | 34080 | 70.2 | 64.2 | 71.9 | 63.0 |
| 2023-11-24 | 11.88 (+0.22) | 0.01 (0.0) | 0.33 (+0.01) | 708 | 11.79 | 3 | 0.05 | 40 | 0.67 | 6003 | 63.9 | 62.1 | 64.8 | 62.1 |
| 2023-11-17 | 11.66 (+0.43) | 0.01 (0.0) | 0.32 (-0.02) | 1653 | 32.75 | 1 | 0.02 | -87 | 1.72 | 5048 | 62.1 | 60.5 | 62.2 | 59.6 |
| 2023-11-10 | 11.23 (+0.19) | 0.01 (0.0) | 0.34 (0.0) | 417 | 9.7 | 0 | 0.0 | -17 | 0.4 | 4299 | 59.9 | 61.7 | 62.2 | 59.7 |
| 2023-11-03 | 11.04 (+0.05) | 0.01 (+0.01) | 0.34 (-0.03) | -205 | 4.5 | 22 | 0.48 | -81 | 1.78 | 4553 | 61.0 | 61.5 | 62.0 | 59.4 |
| 2023-10-27 | 10.99 (+0.16) | 0.0 (0.0) | 0.37 (-0.03) | 605 | 12.78 | 0 | 0.0 | -117 | 2.47 | 4734 | 61.4 | 61.5 | 63.6 | 61.1 |
| 2023-10-20 | 10.83 (-0.14) | 0.0 (0.0) | 0.4 (-0.01) | -768 | 10.14 | 0 | 0.0 | -51 | 0.67 | 7575 | 61.8 | 64.3 | 64.5 | 60.1 |
| 2023-10-13 | 10.97 (+0.1) | 0.0 (0.0) | 0.41 (+0.01) | 609 | 25.97 | 0 | 0.0 | 23 | 0.98 | 2345 | 64.4 | 65.5 | 65.5 | 63.7 |
| 2023-10-06 | 10.87 (+0.22) | 0.0 (0.0) | 0.4 (0.0) | 840 | 23.56 | 0 | 0.0 | -2 | 0.06 | 3565 | 64.6 | 64.1 | 65.2 | 63.3 |
| 2023-09-28 | 10.65 (+0.1) | 0.0 (0.0) | 0.4 (-0.03) | -137 | 4.79 | 0 | 0.0 | -115 | 4.02 | 2862 | 64.0 | 64.4 | 65.4 | 63.3 |
| 2023-09-22 | 10.55 (+0.17) | 0.0 (0.0) | 0.43 (-0.03) | 442 | 7.54 | 0 | 0.0 | -111 | 1.89 | 5861 | 64.5 | 65.5 | 67.7 | 63.2 |
| 2023-09-15 | 10.38 (-0.08) | 0.0 (0.0) | 0.46 (+0.02) | -190 | 1.7 | 0 | 0.0 | 93 | 0.83 | 11203 | 66.4 | 65.4 | 67.4 | 64.5 |
| 2023-09-08 | 10.46 (-0.07) | 0.0 (0.0) | 0.44 (-0.02) | -51 | 0.85 | -2 | 0.03 | -79 | 1.31 | 6020 | 64.7 | 64.4 | 66.5 | 63.7 |
| 2023-09-01 | 10.53 (-0.04) | 0.0 (0.0) | 0.46 (-0.01) | -175 | 2.49 | -1 | 0.01 | -42 | 0.6 | 7032 | 64.3 | 62.7 | 64.9 | 61.3 |
| 2023-08-25 | 10.57 (+0.07) | 0.0 (0.0) | 0.47 (-0.03) | 162 | 2.54 | 0 | 0.0 | -93 | 1.46 | 6387 | 62.2 | 63.5 | 63.8 | 61.6 |
| 2023-08-18 | 10.5 (+0.3) | 0.0 (-0.15) | 0.5 (-0.11) | 1147 | 9.77 | -550 | 4.69 | -422 | 3.6 | 11737 | 63.1 | 64.3 | 64.7 | 61.2 |
| 2023-08-11 | 10.2 (-0.1) | 0.15 (+0.04) | 0.61 (-0.26) | -2095 | 11.43 | 152 | 0.83 | -1022 | 5.58 | 18323 | 65.2 | 71.6 | 73.0 | 65.1 |
| 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 | |||
| 2023-08-04 | 10.3 (-0.14) | 0.11 (0.0) | 0.87 (-0.14) | -2862 | 18.03 | -1 | 0.01 | -537 | 3.38 | 15871 | 71.3 | 75.5 | 75.7 | 70.2 |
| 2023-07-28 | 10.44 (-0.1) | 0.11 (+0.01) | 1.01 (-0.2) | 377 | 1.35 | 47 | 0.17 | -764 | 2.74 | 27857 | 74.8 | 79.0 | 79.3 | 73.6 |
| 2023-07-21 | 10.54 (-0.49) | 0.1 (+0.1) | 1.21 (+0.03) | -2308 | 2.67 | 349 | 0.4 | 112 | 0.13 | 86323 | 77.7 | 78.0 | 85.0 | 76.5 |
| 2023-07-14 | 11.03 (+0.57) | 0.0 (0.0) | 1.18 (+0.56) | 3530 | 2.59 | 4 | 0.0 | 2149 | 1.57 | 136532 | 78.0 | 69.3 | 81.6 | 68.8 |
| 2023-07-07 | 10.46 (-0.48) | 0.0 (0.0) | 0.62 (-0.01) | 252 | 2.64 | 6 | 0.06 | -42 | 0.44 | 9560 | 68.0 | 69.9 | 70.7 | 67.9 |
| 2023-06-30 | 10.94 (-0.01) | 0.0 (0.0) | 0.63 (+0.03) | -54 | 0.5 | 3 | 0.03 | 119 | 1.11 | 10718 | 69.3 | 69.4 | 71.4 | 68.6 |
| 2023-06-21 | 10.95 (-0.09) | 0.0 (0.0) | 0.6 (-0.02) | -115 | 1.49 | 1 | 0.01 | -65 | 0.84 | 7720 | 69.3 | 68.8 | 69.6 | 67.0 |
| 2023-06-16 | 11.04 (+0.03) | 0.0 (0.0) | 0.62 (-0.06) | 565 | 4.66 | 0 | 0.0 | -231 | 1.91 | 12113 | 68.9 | 71.6 | 71.8 | 68.8 |
| 2023-06-09 | 11.01 (+0.35) | 0.0 (0.0) | 0.68 (+0.11) | 2274 | 15.41 | 0 | 0.0 | 399 | 2.7 | 14760 | 70.9 | 71.3 | 71.6 | 68.8 |
| 2023-06-02 | 10.66 (+0.46) | 0.0 (0.0) | 0.57 (+0.05) | 2676 | 16.5 | -42 | 0.26 | 193 | 1.19 | 16217 | 71.0 | 69.1 | 71.5 | 69.0 |
| 2023-05-26 | 10.2 (+0.49) | 0.0 (0.0) | 0.52 (+0.01) | 3095 | 32.62 | 0 | 0.0 | 48 | 0.51 | 9487 | 68.5 | 67.0 | 68.8 | 67.0 |
| 2023-05-19 | 9.71 (-0.15) | 0.0 (0.0) | 0.51 (+0.07) | -221 | 2.42 | -4 | 0.04 | 268 | 2.94 | 9123 | 67.0 | 65.8 | 68.1 | 64.4 |
| 2023-05-12 | 9.86 (-0.02) | 0.0 (0.0) | 0.44 (-0.02) | 883 | 9.37 | 0 | 0.0 | -61 | 0.65 | 9422 | 65.8 | 67.3 | 67.4 | 64.8 |
| 2023-05-05 | 9.88 (+0.04) | 0.0 (0.0) | 0.46 (+0.03) | 905 | 17.14 | 0 | 0.0 | 90 | 1.7 | 5280 | 66.6 | 65.5 | 67.7 | 65.4 |
| 2023-04-28 | 9.84 (-0.2) | 0.0 (0.0) | 0.43 (-0.01) | -2454 | 20.68 | 0 | 0.0 | -24 | 0.2 | 11867 | 65.4 | 66.3 | 67.5 | 63.2 |
| 2023-04-21 | 10.04 (+0.45) | 0.0 (0.0) | 0.44 (-0.06) | 1360 | 5.71 | -4 | 0.02 | -232 | 0.97 | 23837 | 66.8 | 69.9 | 73.3 | 66.6 |
| 2023-04-14 | 9.59 (+0.25) | 0.0 (-0.19) | 0.5 (-0.02) | 1359 | 7.71 | -718 | 4.07 | -96 | 0.54 | 17635 | 69.9 | 71.1 | 73.0 | 69.5 |
| 2023-04-07 | 9.34 (+0.02) | 0.19 (0.0) | 0.52 (+0.08) | 4 | 0.06 | 1 | 0.01 | 326 | 4.61 | 7073 | 71.5 | 71.6 | 72.3 | 71.1 |
| 2023-03-31 | 9.32 (-0.45) | 0.19 (+0.06) | 0.44 (-0.01) | -2030 | 5.28 | 7 | 0.02 | -54 | 0.14 | 38436 | 71.3 | 70.2 | 73.2 | 69.8 |
| 2023-03-24 | 9.77 (-0.12) | 0.13 (0.0) | 0.45 (+0.01) | -984 | 2.06 | 1 | 0.0 | 58 | 0.12 | 47824 | 70.0 | 72.2 | 73.4 | 69.5 |
| 2023-03-17 | 9.89 (+0.13) | 0.13 (-0.11) | 0.44 (-0.02) | 1573 | 7.38 | -450 | 2.11 | -92 | 0.43 | 21308 | 68.9 | 68.7 | 70.4 | 66.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 9.76 (-1.03) | 0.24 (+0.01) | 0.46 (+0.07) | -4342 | 5.56 | 40 | 0.05 | 276 | 0.35 | 78162 | 69.4 | 67.8 | 74.4 | 67.7 |
| 2023-03-03 | 10.79 (-0.15) | 0.23 (0.0) | 0.39 (0.0) | -445 | 9.0 | 0 | 0.0 | -8 | 0.16 | 4946 | 66.5 | 67.0 | 67.1 | 65.6 |
| 2023-02-24 | 10.94 (-0.22) | 0.23 (0.0) | 0.39 (-0.02) | -314 | 2.71 | 0 | 0.0 | -57 | 0.49 | 11604 | 66.8 | 66.8 | 68.3 | 65.6 |
| 2023-02-17 | 11.16 (-1.1) | 0.23 (0.0) | 0.41 (-0.01) | -2546 | 15.14 | 0 | 0.0 | -41 | 0.24 | 16816 | 66.9 | 66.8 | 68.3 | 66.2 |
| 2023-02-10 | 12.26 (+0.3) | 0.23 (0.0) | 0.42 (-0.05) | 1962 | 9.2 | 26 | 0.12 | -206 | 0.97 | 21323 | 67.0 | 68.9 | 69.7 | 67.0 |
| 2023-02-03 | 11.96 (+0.69) | 0.23 (+0.01) | 0.47 (+0.18) | 4233 | 11.16 | 4 | 0.01 | 703 | 1.85 | 37922 | 69.1 | 64.8 | 70.3 | 63.9 |
| 2023-01-17 | 11.27 (+0.03) | 0.22 (+0.03) | 0.29 (0.0) | 354 | 13.17 | 136 | 5.06 | -5 | 0.19 | 2688 | 62.8 | 62.0 | 63.0 | 61.8 |
| 2023-01-13 | 11.24 (+0.28) | 0.19 (0.0) | 0.29 (0.0) | 2417 | 17.75 | -1 | 0.01 | 3 | 0.02 | 13617 | 61.8 | 61.6 | 64.2 | 61.0 |
| 2023-01-06 | 10.96 (+0.29) | 0.19 (0.0) | 0.29 (0.0) | 799 | 15.81 | 0 | 0.0 | -11 | 0.22 | 5054 | 60.5 | 58.0 | 61.0 | 57.8 |
| 2022-12-30 | 10.67 (-0.36) | 0.19 (-0.27) | 0.29 (-0.02) | 812 | 9.87 | -716 | 8.7 | -79 | 0.96 | 8229 | 57.9 | 60.8 | 60.8 | 56.9 |
| 2022-12-23 | 11.03 (-0.26) | 0.46 (-0.03) | 0.31 (-0.06) | -790 | 6.9 | -115 | 1.0 | -220 | 1.92 | 11453 | 60.4 | 63.2 | 64.7 | 59.1 |
| 2022-12-16 | 11.29 (+0.05) | 0.49 (0.0) | 0.37 (-0.03) | 780 | 2.42 | -18 | 0.06 | -125 | 0.39 | 32195 | 64.0 | 65.0 | 66.4 | 63.6 |
| 2022-12-09 | 11.24 (-0.35) | 0.49 (+0.03) | 0.4 (+0.01) | -1776 | 10.08 | 101 | 0.57 | 64 | 0.36 | 17618 | 62.2 | 65.7 | 66.0 | 61.8 |
| 2022-12-02 | 11.59 (-0.88) | 0.46 (+0.13) | 0.39 (+0.01) | -4730 | 11.16 | 501 | 1.18 | 9 | 0.02 | 42383 | 65.7 | 60.6 | 67.4 | 59.5 |
| 2022-11-25 | 12.47 (+0.17) | 0.33 (0.0) | 0.38 (-0.01) | 1324 | 9.85 | 0 | 0.0 | -6 | 0.04 | 13448 | 60.4 | 60.3 | 61.7 | 58.8 |
| 2022-11-18 | 12.3 (+0.44) | 0.33 (-0.07) | 0.39 (-0.01) | 2061 | 10.87 | -245 | 1.29 | -52 | 0.27 | 18962 | 60.0 | 58.2 | 62.0 | 57.7 |
| 2022-11-11 | 11.86 (+0.32) | 0.4 (-0.12) | 0.4 (0.0) | 1504 | 9.7 | -479 | 3.09 | 6 | 0.04 | 15507 | 58.1 | 58.1 | 60.5 | 57.2 |
| 2022-11-04 | 11.54 (+0.52) | 0.52 (+0.08) | 0.4 (+0.01) | 2321 | 15.21 | 306 | 2.01 | 14 | 0.09 | 15259 | 57.8 | 54.6 | 58.2 | 54.3 |
| 2022-10-28 | 11.02 (+0.49) | 0.44 (0.0) | 0.39 (+0.04) | 1891 | 11.05 | 0 | 0.0 | 185 | 1.08 | 17111 | 53.7 | 53.5 | 55.8 | 52.8 |
| 2022-10-21 | 10.53 (-0.13) | 0.44 (0.0) | 0.35 (+0.01) | -1242 | 6.43 | 0 | 0.0 | 41 | 0.21 | 19310 | 52.1 | 51.4 | 54.5 | 49.55 |
| 2022-10-14 | 10.66 (+0.67) | 0.44 (0.0) | 0.34 (+0.01) | 1854 | 10.27 | -2 | 0.01 | 28 | 0.16 | 18059 | 53.0 | 55.7 | 55.7 | 48.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 9.99 (-0.16) | 0.44 (+0.25) | 0.33 (-0.01) | -130 | 0.76 | 3 | 0.02 | -49 | 0.29 | 17070 | 57.2 | 55.9 | 59.7 | 55.8 |
| 2022-09-30 | 10.15 (+0.53) | 0.19 (0.0) | 0.34 (-0.03) | 1159 | 5.1 | 1 | 0.0 | -101 | 0.44 | 22729 | 57.0 | 61.2 | 61.3 | 54.1 |
| 2022-09-23 | 9.62 (-0.11) | 0.19 (0.0) | 0.37 (-0.05) | -720 | 5.53 | 2 | 0.02 | -190 | 1.46 | 13023 | 62.0 | 65.4 | 66.5 | 62.0 |
| 2022-09-16 | 9.73 (-0.52) | 0.19 (-0.24) | 0.42 (-0.08) | -642 | 3.0 | -914 | 4.27 | -298 | 1.39 | 21417 | 65.5 | 68.0 | 68.7 | 64.6 |
| 2022-09-08 | 10.25 (+0.94) | 0.43 (-0.18) | 0.5 (-0.08) | 3443 | 10.24 | -681 | 2.03 | -338 | 1.01 | 33621 | 68.5 | 70.0 | 70.9 | 62.1 |
| 2022-09-02 | 9.31 (-0.8) | 0.61 (-0.01) | 0.58 (-0.23) | -3732 | 11.12 | -64 | 0.19 | -856 | 2.55 | 33547 | 69.7 | 68.6 | 71.5 | 68.2 |
| 2022-08-26 | 10.11 (-0.23) | 0.62 (0.0) | 0.81 (+0.24) | -948 | 1.77 | 0 | 0.0 | 891 | 1.66 | 53638 | 71.6 | 68.8 | 72.9 | 67.6 |
| 2022-08-19 | 10.34 (-0.7) | 0.62 (-0.5) | 0.57 (+0.1) | -4225 | 6.44 | -1906 | 2.91 | 418 | 0.64 | 65578 | 69.9 | 66.7 | 73.0 | 66.0 |
| 2022-08-12 | 11.04 (-0.76) | 1.12 (+0.3) | 0.47 (-0.03) | -2777 | 7.86 | 1137 | 3.22 | -152 | 0.43 | 35347 | 66.2 | 66.5 | 68.9 | 64.9 |
| 2022-08-05 | 11.8 (-0.1) | 0.82 (+0.69) | 0.5 (+0.02) | -1848 | 3.52 | 2660 | 5.06 | 99 | 0.19 | 52571 | 67.6 | 65.4 | 68.8 | 61.7 |
| 2022-07-29 | 11.9 (+0.47) | 0.13 (0.0) | 0.48 (+0.01) | 566 | 2.15 | 1 | 0.0 | 56 | 0.21 | 26319 | 65.0 | 65.7 | 66.0 | 62.5 |
| 2022-07-22 | 11.43 (-0.94) | 0.13 (+0.11) | 0.47 (+0.04) | -3957 | 8.15 | 416 | 0.86 | 147 | 0.3 | 48554 | 65.8 | 59.6 | 66.9 | 59.1 |
| 2022-07-15 | 12.37 (+0.25) | 0.02 (0.0) | 0.43 (+0.01) | -1172 | 4.45 | -3 | 0.01 | 26 | 0.1 | 26359 | 59.0 | 58.1 | 59.3 | 54.4 |
| 2022-07-08 | 12.12 (+0.35) | 0.02 (-0.21) | 0.42 (+0.02) | 357 | 0.88 | -777 | 1.92 | 79 | 0.2 | 40497 | 58.0 | 58.2 | 59.7 | 52.9 |
| 2022-07-01 | 11.77 (+0.82) | 0.23 (+0.23) | 0.4 (-0.04) | 3437 | 11.66 | -143 | 0.49 | -146 | 0.5 | 29477 | 57.9 | 68.5 | 70.5 | 57.9 |
| 2022-06-24 | 10.95 (-0.26) | 0.0 (0.0) | 0.44 (-0.03) | -38 | 0.11 | -712 | 2.04 | -113 | 0.32 | 34920 | 67.0 | 69.6 | 69.7 | 65.3 |
| 2022-06-17 | 11.21 (+0.66) | 0.0 (-1.38) | 0.47 (-0.02) | 3570 | 6.38 | -7362 | 13.16 | -105 | 0.19 | 55939 | 69.1 | 80.2 | 80.5 | 68.0 |
| 2022-06-10 | 10.55 (-0.29) | 1.38 (-0.52) | 0.49 (0.0) | -1595 | 6.48 | -1978 | 8.04 | 11 | 0.04 | 24616 | 81.8 | 83.0 | 83.0 | 80.1 |
| 2022-06-02 | 10.84 (-0.17) | 1.9 (+0.28) | 0.49 (+0.04) | -1223 | 2.18 | 1038 | 1.85 | 157 | 0.28 | 55986 | 83.1 | 81.9 | 85.9 | 81.6 |
| 2022-05-27 | 11.01 (-0.83) | 1.62 (+0.08) | 0.45 (+0.01) | 2012 | 5.66 | 333 | 0.94 | 54 | 0.15 | 35538 | 80.2 | 82.4 | 83.0 | 78.0 |
| 2022-05-20 | 11.84 (-0.59) | 1.54 (+0.39) | 0.44 (+0.03) | -3013 | 4.04 | 1472 | 1.97 | 114 | 0.15 | 74552 | 81.2 | 79.3 | 83.6 | 78.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 12.43 (-0.72) | 1.15 (-0.37) | 0.41 (+0.07) | -3786 | 6.25 | -1401 | 2.31 | 248 | 0.41 | 60598 | 77.2 | 80.5 | 80.5 | 73.4 |
| 2022-05-06 | 13.15 (-0.23) | 1.52 (+0.4) | 0.34 (+0.01) | -1000 | 2.23 | 1546 | 3.44 | 33 | 0.07 | 44885 | 81.2 | 76.0 | 83.8 | 76.0 |
| 2022-04-29 | 13.38 (+0.09) | 1.12 (-0.01) | 0.33 (+0.01) | -2023 | 3.18 | -57 | 0.09 | 70 | 0.11 | 63691 | 76.1 | 81.0 | 81.3 | 71.7 |
| 2022-04-22 | 13.29 (+2.46) | 1.13 (-4.54) | 0.32 (-0.01) | 4652 | 4.16 | -17368 | 15.55 | -43 | 0.04 | 111694 | 82.8 | 82.5 | 85.3 | 79.7 |
| 2022-04-15 | 10.83 (+0.5) | 5.67 (-2.46) | 0.33 (-0.13) | 1423 | 2.85 | -9434 | 18.86 | -510 | 1.02 | 50016 | 85.0 | 98.7 | 98.9 | 85.0 |
| 2022-04-08 | 10.33 (-1.41) | 8.13 (0.0) | 0.46 (-0.12) | -5393 | 16.87 | -17 | 0.05 | -450 | 1.41 | 31973 | 98.1 | 99.5 | 103.0 | 98.0 |
| 2022-04-01 | 11.74 (-1.71) | 8.13 (-1.34) | 0.58 (+0.15) | -6767 | 3.77 | -1469 | 0.82 | 570 | 0.32 | 179461 | 100.5 | 98.1 | 108.5 | 97.8 |
| 2022-03-25 | 13.45 (-1.11) | 9.47 (-4.55) | 0.43 (-0.04) | -3179 | 3.66 | -17389 | 20.01 | -162 | 0.19 | 86890 | 99.9 | 106.0 | 107.0 | 97.1 |
| 2022-03-18 | 14.56 (+1.25) | 14.02 (-0.01) | 0.47 (+0.13) | 4924 | 8.81 | -58 | 0.1 | 490 | 0.88 | 55913 | 105.0 | 103.0 | 106.0 | 95.0 |
| 2022-03-11 | 13.31 (+0.07) | 14.03 (+0.18) | 0.34 (-0.03) | 421 | 1.39 | 682 | 2.25 | -118 | 0.39 | 30248 | 101.0 | 100.5 | 102.0 | 93.0 |
| 2022-03-04 | 13.24 (-0.6) | 13.85 (+0.08) | 0.37 (-0.08) | 7 | 0.04 | 310 | 1.6 | -307 | 1.59 | 19342 | 101.5 | 101.5 | 106.0 | 100.5 |
| 2022-02-25 | 13.84 (-0.12) | 13.77 (-0.63) | 0.45 (-0.19) | -342 | 0.45 | -2430 | 3.21 | -727 | 0.96 | 75627 | 100.5 | 110.0 | 114.0 | 98.5 |
| 2022-02-18 | 13.96 (+0.98) | 14.4 (+0.89) | 0.64 (-0.16) | 5047 | 6.04 | 3438 | 4.11 | -615 | 0.74 | 83599 | 109.0 | 103.5 | 109.5 | 103.0 |
| 2022-02-11 | 12.98 (+0.92) | 13.51 (+2.1) | 0.8 (+0.42) | 3630 | 3.24 | 8026 | 7.15 | 1635 | 1.46 | 112202 | 105.0 | 93.5 | 107.0 | 92.2 |
| 2022-01-26 | 12.06 (-0.25) | 11.41 (+0.82) | 0.38 (-0.04) | -2775 | 7.49 | 3146 | 8.49 | -160 | 0.43 | 37074 | 90.5 | 86.8 | 93.8 | 84.6 |
| 2022-01-21 | 12.31 (-1.43) | 10.59 (-1.02) | 0.42 (-0.05) | -3340 | 9.26 | -3909 | 10.84 | -204 | 0.57 | 36075 | 88.7 | 89.6 | 94.7 | 88.7 |
| 2022-01-14 | 13.74 (+1.1) | 11.61 (-1.49) | 0.47 (-0.11) | 4007 | 6.84 | -5686 | 9.71 | -415 | 0.71 | 58552 | 89.3 | 93.3 | 98.9 | 87.8 |
| 2022-01-07 | 12.64 (-1.0) | 13.1 (-1.34) | 0.58 (-0.42) | -4773 | 7.99 | -5151 | 8.63 | -1591 | 2.66 | 59713 | 95.0 | 107.5 | 108.5 | 95.0 |
| 2021-12-30 | 13.64 (+0.17) | 14.44 (-0.17) | 1.0 (0.0) | 174 | 0.72 | -626 | 2.58 | -23 | 0.09 | 24272 | 107.0 | 108.5 | 111.5 | 106.5 |
| 2021-12-24 | 13.47 (-0.02) | 14.61 (+0.27) | 1.0 (+0.14) | -505 | 0.6 | 991 | 1.17 | 538 | 0.64 | 84654 | 107.5 | 103.0 | 114.0 | 103.0 |
| 2021-12-17 | 13.49 (-0.57) | 14.34 (-0.02) | 0.86 (-0.05) | -1985 | 4.38 | -72 | 0.16 | -184 | 0.41 | 45309 | 104.5 | 106.5 | 109.0 | 102.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 14.06 (-2.27) | 14.36 (+0.41) | 0.91 (-0.21) | -7906 | 7.44 | 1566 | 1.47 | -816 | 0.77 | 106230 | 105.0 | 112.5 | 116.5 | 104.5 |
| 2021-12-03 | 16.33 (+2.11) | 13.95 (+0.56) | 1.12 (+0.15) | 8521 | 5.7 | 2158 | 1.44 | 575 | 0.38 | 149528 | 111.5 | 102.0 | 116.5 | 100.5 |
| 2021-11-26 | 14.22 (-1.11) | 13.39 (+1.38) | 0.97 (-0.06) | -4776 | 3.27 | 5287 | 3.62 | -223 | 0.15 | 145893 | 103.5 | 113.5 | 114.0 | 102.5 |
| 2021-11-19 | 15.33 (+0.29) | 12.01 (+0.36) | 1.03 (+0.12) | -1866 | 1.09 | 1405 | 0.82 | 476 | 0.28 | 171212 | 111.5 | 101.0 | 115.5 | 98.2 |
| 2021-11-12 | 15.04 (-2.66) | 11.65 (-2.75) | 0.91 (+0.14) | -9941 | 5.54 | -10544 | 5.88 | 512 | 0.29 | 179301 | 100.5 | 107.0 | 108.0 | 95.0 |
| 2021-11-05 | 17.7 (-5.88) | 14.4 (+0.48) | 0.77 (-0.13) | -20912 | 6.98 | 1817 | 0.61 | -488 | 0.16 | 299789 | 110.0 | 116.5 | 125.0 | 103.0 |
| 2021-10-29 | 23.58 (+12.6) | 13.92 (-0.54) | 0.9 (+0.19) | 3618 | 1.66 | 5170 | 2.38 | 1090 | 0.5 | 217640 | 112.5 | 102.0 | 116.5 | 100.5 |
| 2021-10-22 | 10.98 (-5.3) | 14.46 (+2.37) | 0.71 (+0.27) | -18213 | 7.79 | 7878 | 3.37 | 902 | 0.39 | 233725 | 101.5 | 91.5 | 105.5 | 91.3 |
| 2021-10-15 | 16.28 (-0.29) | 12.09 (+0.01) | 0.44 (-0.08) | -1731 | 3.81 | 50 | 0.11 | -272 | 0.6 | 45376 | 91.4 | 94.8 | 95.8 | 86.7 |
| 2021-10-08 | 16.57 (+0.89) | 12.08 (+0.01) | 0.52 (+0.12) | 2799 | 3.71 | 16 | 0.02 | 401 | 0.53 | 75358 | 94.0 | 85.5 | 94.5 | 78.0 |
| 2021-10-01 | 15.68 (+0.18) | 12.07 (-0.48) | 0.4 (-0.13) | 344 | 0.74 | -631 | 1.35 | -440 | 0.94 | 46664 | 84.1 | 95.4 | 96.6 | 82.7 |
| 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 | 21.21 (-1.54) | 11.15 (+2.95) | 2.74 (-0.19) | -6822 | 4.95 | 11278 | 8.18 | -697 | 0.51 | 137821 | 159.0 | 163.5 | 163.5 | 144.5 |
| 2026-05-29 | 22.75 (+2.49) | 8.2 (+5.98) | 2.93 (+1.63) | 10052 | 1.02 | 22865 | 2.33 | 6236 | 0.64 | 981949 | 162.5 | 102.5 | 162.5 | 98.5 |
| 2026-04-30 | 20.26 (+1.09) | 2.22 (-0.18) | 1.3 (+0.51) | 2803 | 0.46 | 362 | 0.06 | 1933 | 0.32 | 613161 | 101.0 | 90.4 | 119.5 | 87.3 |
| 2026-03-31 | 19.17 (+0.85) | 2.4 (-3.4) | 0.79 (-0.26) | 3666 | 0.65 | -13005 | 2.3 | -998 | 0.18 | 565246 | 86.4 | 88.0 | 106.5 | 82.4 |
| 2026-02-26 | 18.32 (+0.68) | 5.8 (-0.28) | 1.05 (-0.25) | 2795 | 1.54 | -1058 | 0.58 | -962 | 0.53 | 181481 | 90.6 | 89.6 | 93.9 | 84.1 |
| 2026-01-30 | 17.64 (+9.51) | 6.08 (-0.1) | 1.3 (+0.3) | 43176 | 7.08 | -3756 | 0.62 | 1154 | 0.19 | 610137 | 90.4 | 80.6 | 102.5 | 76.1 |
| 2025-12-31 | 8.13 (-3.15) | 6.18 (-1.27) | 1.0 (-0.48) | -12606 | 3.17 | -4841 | 1.22 | -1819 | 0.46 | 398005 | 80.1 | 86.0 | 92.9 | 79.0 |
| 2025-11-28 | 11.28 (-4.45) | 7.45 (+2.14) | 1.48 (+0.03) | -24158 | 4.65 | 8185 | 1.58 | 91 | 0.02 | 519467 | 86.1 | 79.5 | 89.4 | 74.3 |
| 2025-10-31 | 15.73 (+3.16) | 5.31 (+0.35) | 1.45 (+0.66) | 18505 | 2.13 | 3082 | 0.35 | 2514 | 0.29 | 868783 | 84.3 | 71.4 | 103.0 | 67.8 |
| 2025-09-30 | 12.57 (+1.35) | 4.96 (+3.35) | 0.79 (-0.24) | 3719 | 0.62 | 12812 | 2.12 | -909 | 0.15 | 603011 | 70.8 | 64.4 | 81.2 | 62.5 |
| 2025-08-29 | 11.22 (-0.46) | 1.61 (+1.16) | 1.03 (+0.66) | -8523 | 3.45 | 4445 | 1.8 | 2515 | 1.02 | 246703 | 64.4 | 46.8 | 66.6 | 45.9 |
| 2025-07-31 | 11.68 (-0.21) | 0.45 (-1.21) | 0.37 (+0.02) | 216 | 0.76 | -1844 | 6.51 | 103 | 0.36 | 28342 | 47.5 | 50.5 | 50.9 | 45.25 |
| 2025-06-30 | 11.89 (-0.24) | 1.66 (+0.37) | 0.35 (-0.08) | 494 | 1.48 | 1425 | 4.28 | -303 | 0.91 | 33331 | 50.0 | 50.6 | 54.8 | 47.8 |
| 2025-05-29 | 12.13 (+0.11) | 1.29 (+0.21) | 0.43 (-0.02) | 806 | 1.68 | 821 | 1.71 | -105 | 0.22 | 48043 | 50.6 | 44.8 | 55.1 | 41.75 |
| 2025-04-30 | 12.02 (-0.36) | 1.08 (0.0) | 0.45 (-0.02) | -801 | 2.32 | 63 | 0.18 | -73 | 0.21 | 34488 | 44.15 | 51.1 | 53.3 | 38.25 |
| 2025-03-31 | 12.38 (+0.43) | 1.08 (+0.87) | 0.47 (0.0) | -213 | 0.41 | 3321 | 6.44 | 16 | 0.03 | 51576 | 50.6 | 54.5 | 59.4 | 50.3 |
| 2025-02-27 | 11.95 (+1.38) | 0.21 (+0.21) | 0.47 (+0.05) | 5874 | 19.54 | 810 | 2.69 | 186 | 0.62 | 30061 | 55.2 | 47.3 | 57.4 | 45.35 |
| 2025-01-22 | 10.57 (-0.13) | 0.0 (0.0) | 0.42 (-0.01) | 1127 | 9.26 | 0 | 0.0 | -26 | 0.21 | 12168 | 48.1 | 51.3 | 51.3 | 45.8 |
| 2024-12-31 | 10.7 (+0.41) | 0.0 (0.0) | 0.43 (-0.04) | 2428 | 13.17 | 0 | 0.0 | -154 | 0.84 | 18437 | 51.3 | 51.4 | 53.4 | 48.85 |
| 2024-11-29 | 10.29 (-0.2) | 0.0 (0.0) | 0.47 (-0.19) | -294 | 1.04 | 0 | 0.0 | -734 | 2.6 | 28225 | 51.0 | 54.0 | 58.5 | 50.2 |
| 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 | |||
| 2024-10-30 | 10.49 (-0.32) | 0.0 (0.0) | 0.66 (-0.1) | -493 | 1.08 | 0 | 0.0 | -387 | 0.85 | 45497 | 55.6 | 58.1 | 61.8 | 55.4 |
| 2024-09-30 | 10.81 (+0.36) | 0.0 (-0.7) | 0.76 (+0.3) | 297 | 0.44 | -2684 | 4.0 | 1149 | 1.71 | 67046 | 58.1 | 55.8 | 64.2 | 50.6 |
| 2024-08-30 | 10.45 (+1.22) | 0.7 (-0.09) | 0.46 (-0.2) | 2920 | 6.62 | -315 | 0.71 | -790 | 1.79 | 44126 | 55.6 | 55.5 | 56.9 | 43.75 |
| 2024-07-31 | 9.23 (-1.4) | 0.79 (+0.79) | 0.66 (+0.17) | -5342 | 2.82 | 2999 | 1.59 | 674 | 0.36 | 189127 | 54.5 | 56.5 | 69.3 | 53.5 |
| 2024-06-28 | 10.63 (+0.15) | 0.0 (0.0) | 0.49 (+0.01) | 3052 | 13.38 | -1 | 0.0 | 32 | 0.14 | 22806 | 56.4 | 59.1 | 60.0 | 56.0 |
| 2024-05-31 | 10.48 (+0.6) | 0.0 (-0.36) | 0.48 (+0.04) | 2114 | 6.0 | -1477 | 4.19 | 158 | 0.45 | 35211 | 59.0 | 56.5 | 61.5 | 54.6 |
| 2024-04-30 | 9.88 (+0.65) | 0.36 (+0.36) | 0.44 (0.0) | 151 | 0.56 | 374 | 1.39 | -7 | 0.03 | 26873 | 56.7 | 57.1 | 60.0 | 52.8 |
| 2024-03-29 | 9.23 (-0.83) | 0.0 (0.0) | 0.44 (+0.19) | -3243 | 9.81 | -466 | 1.41 | 725 | 2.19 | 33071 | 56.9 | 62.4 | 62.5 | 56.1 |
| 2024-02-29 | 10.06 (+0.11) | 0.0 (0.0) | 0.25 (+0.01) | -53 | 0.42 | -11 | 0.09 | 34 | 0.27 | 12716 | 62.4 | 62.1 | 64.2 | 61.0 |
| 2024-01-31 | 9.95 (-0.87) | 0.0 (-0.55) | 0.24 (-0.23) | -2172 | 5.87 | -626 | 1.69 | -876 | 2.37 | 36996 | 61.9 | 67.6 | 67.9 | 61.7 |
| 2023-12-29 | 10.82 (-0.87) | 0.55 (+0.34) | 0.47 (-0.24) | -2937 | 2.93 | 1304 | 1.3 | -906 | 0.91 | 100073 | 67.3 | 71.5 | 73.5 | 66.5 |
| 2023-11-30 | 11.69 (+0.76) | 0.21 (+0.21) | 0.71 (+0.37) | 2445 | 5.93 | 798 | 1.94 | 1408 | 3.42 | 41224 | 70.7 | 60.1 | 71.8 | 59.6 |
| 2023-10-31 | 10.93 (+0.28) | 0.0 (0.0) | 0.34 (-0.06) | 676 | 3.27 | 0 | 0.0 | -242 | 1.17 | 20645 | 59.6 | 64.1 | 65.5 | 59.4 |
| 2023-09-28 | 10.65 (+0.12) | 0.0 (0.0) | 0.4 (-0.05) | 71 | 0.26 | -3 | 0.01 | -179 | 0.66 | 27008 | 64.0 | 64.2 | 67.7 | 63.2 |
| 2023-08-31 | 10.53 (+0.25) | 0.0 (-0.11) | 0.45 (-0.51) | -3229 | 6.03 | -398 | 0.74 | -1927 | 3.6 | 53553 | 64.2 | 73.5 | 74.5 | 61.2 |
| 2023-07-31 | 10.28 (-0.66) | 0.11 (+0.11) | 0.96 (+0.33) | 1250 | 0.47 | 405 | 0.15 | 1233 | 0.47 | 265012 | 72.7 | 69.9 | 85.0 | 67.9 |
| 2023-06-30 | 10.94 (+0.17) | 0.0 (0.0) | 0.63 (+0.08) | 3187 | 6.04 | -16 | 0.03 | 308 | 0.58 | 52762 | 69.3 | 70.7 | 71.8 | 67.0 |
| 2023-05-31 | 10.77 (+0.93) | 0.0 (0.0) | 0.55 (+0.12) | 6821 | 16.21 | -26 | 0.06 | 452 | 1.07 | 42082 | 70.0 | 65.5 | 70.8 | 64.4 |
| 2023-04-28 | 9.84 (+0.52) | 0.0 (-0.19) | 0.43 (-0.01) | 269 | 0.45 | -721 | 1.19 | -26 | 0.04 | 60413 | 65.4 | 71.6 | 73.3 | 63.2 |
| 2023-03-31 | 9.32 (-1.62) | 0.19 (-0.04) | 0.44 (+0.05) | -6228 | 3.27 | -402 | 0.21 | 180 | 0.09 | 190679 | 71.3 | 67.0 | 74.4 | 65.6 |
| 2023-02-24 | 10.94 (-0.83) | 0.23 (0.0) | 0.39 (-0.05) | 203 | 0.27 | 27 | 0.04 | -196 | 0.26 | 75018 | 66.8 | 66.9 | 70.3 | 65.6 |
| 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 | |||
| 2023-01-31 | 11.77 (+1.1) | 0.23 (+0.04) | 0.44 (+0.15) | 6702 | 19.71 | 138 | 0.41 | 582 | 1.71 | 34009 | 66.3 | 58.0 | 66.3 | 57.8 |
| 2022-12-30 | 10.67 (-1.32) | 0.19 (-0.14) | 0.29 (-0.11) | -3429 | 3.65 | -247 | 0.26 | -396 | 0.42 | 93945 | 57.9 | 64.6 | 67.4 | 56.9 |
| 2022-11-30 | 11.99 (+0.65) | 0.33 (-0.11) | 0.4 (0.0) | 3714 | 4.74 | -419 | 0.53 | -16 | 0.02 | 78370 | 63.1 | 55.4 | 63.2 | 55.2 |
| 2022-10-31 | 11.34 (+1.19) | 0.44 (+0.25) | 0.4 (+0.06) | 3594 | 4.84 | 2 | 0.0 | 228 | 0.31 | 74295 | 55.1 | 55.9 | 59.7 | 48.95 |
| 2022-09-30 | 10.15 (+0.61) | 0.19 (-0.43) | 0.34 (-0.25) | 1947 | 1.82 | -1656 | 1.55 | -961 | 0.9 | 106798 | 57.0 | 69.9 | 71.5 | 54.1 |
| 2022-08-31 | 9.54 (-2.36) | 0.62 (+0.49) | 0.59 (+0.11) | -12237 | 5.45 | 1891 | 0.84 | 434 | 0.19 | 224674 | 69.9 | 65.4 | 73.0 | 61.7 |
| 2022-07-29 | 11.9 (+0.84) | 0.13 (-0.1) | 0.48 (+0.06) | -1485 | 0.99 | -393 | 0.26 | 240 | 0.16 | 150225 | 65.0 | 62.9 | 66.9 | 52.9 |
| 2022-06-30 | 11.06 (-0.21) | 0.23 (-1.62) | 0.42 (-0.09) | 594 | 0.37 | -9999 | 6.3 | -375 | 0.24 | 158644 | 63.0 | 84.2 | 85.9 | 63.0 |
| 2022-05-31 | 11.27 (-2.11) | 1.85 (+0.73) | 0.51 (+0.18) | -4951 | 1.99 | 2822 | 1.13 | 696 | 0.28 | 249378 | 83.8 | 76.0 | 84.9 | 73.4 |
| 2022-04-29 | 13.38 (+0.82) | 1.12 (-6.96) | 0.33 (-0.28) | -4651 | 1.7 | -26676 | 9.73 | -1057 | 0.39 | 274145 | 76.1 | 99.5 | 103.0 | 71.7 |
| 2022-03-31 | 12.56 (-1.28) | 8.08 (-5.69) | 0.61 (+0.16) | -1284 | 0.36 | -18124 | 5.1 | 597 | 0.17 | 355087 | 102.0 | 101.5 | 108.5 | 93.0 |
| 2022-02-25 | 13.84 (+1.78) | 13.77 (+2.36) | 0.45 (+0.07) | 8335 | 3.07 | 9034 | 3.33 | 293 | 0.11 | 271429 | 100.5 | 93.5 | 114.0 | 92.2 |
| 2022-01-26 | 12.06 (-1.58) | 11.41 (-3.03) | 0.38 (-0.62) | -6881 | 3.59 | -11600 | 6.06 | -2370 | 1.24 | 191415 | 90.5 | 107.5 | 108.5 | 84.6 |
| 2021-12-30 | 13.64 (-1.35) | 14.44 (+0.83) | 1.0 (-0.06) | -4463 | 1.23 | 3180 | 0.88 | -258 | 0.07 | 363315 | 107.0 | 109.0 | 116.5 | 102.0 |
| 2021-11-30 | 14.99 (-8.59) | 13.61 (-0.31) | 1.06 (+0.16) | -34733 | 4.12 | -1198 | 0.14 | 625 | 0.07 | 842876 | 110.5 | 116.5 | 125.0 | 95.0 |
| 2021-10-29 | 23.58 (+8.07) | 13.92 (+1.83) | 0.9 (+0.46) | -13050 | 2.23 | 13084 | 2.24 | 1979 | 0.34 | 584487 | 112.5 | 88.6 | 116.5 | 78.0 |
| 2021-09-30 | 15.51 (+0.51) | 12.09 (-3.35) | 0.44 (-0.14) | 444 | 0.14 | -10246 | 3.23 | -455 | 0.14 | 317072 | 89.3 | 108.5 | 111.0 | 87.1 |
| 2021-08-31 | 15.0 (+0.34) | 15.44 (+3.19) | 0.58 (-0.17) | -2554 | 0.45 | 10641 | 1.87 | -567 | 0.1 | 568400 | 108.5 | 104.0 | 118.0 | 87.6 |
| 2021-07-30 | 14.66 (-6.88) | 12.25 (+6.61) | 0.75 (-0.16) | -22495 | 2.35 | 21996 | 2.3 | -544 | 0.06 | 955766 | 102.5 | 86.5 | 124.5 | 78.3 |
| 2021-06-30 | 21.54 () | 5.64 () | 0.91 () | 2042 | 1.31 | 3827 | 2.45 | 706 | 0.45 | 156385 | 86.2 | 75.6 | 86.4 | 75.5 |