- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-12 | 22.59 (+0.51) | 6.11 (-0.3) | 0.7 (0.0) | 3819 | 57.52 | -2255 | 33.97 | 1 | 0.02 | 6639 | 78.5 | 78.5 | 79.7 | 77.4 |
| 2026-06-11 | 22.08 (+0.66) | 6.41 (-0.33) | 0.7 (0.0) | 4656 | 64.16 | -2469 | 34.02 | 45 | 0.62 | 7257 | 78.3 | 76.0 | 78.3 | 75.9 |
| 2026-06-10 | 21.42 (+0.85) | 6.74 (-0.28) | 0.7 (-0.02) | 6308 | 55.14 | -2148 | 18.78 | -164 | 1.43 | 11440 | 76.0 | 77.2 | 78.2 | 75.6 |
| 2026-06-09 | 20.57 (+0.08) | 7.02 (-0.28) | 0.72 (+0.01) | 760 | 7.36 | -2022 | 19.59 | 50 | 0.48 | 10323 | 80.9 | 78.8 | 81.5 | 78.6 |
| 2026-06-08 | 20.49 (-0.16) | 7.3 (+0.02) | 0.71 (-0.01) | -1194 | 11.5 | 143 | 1.38 | -38 | 0.37 | 10386 | 78.5 | 78.5 | 81.8 | 77.3 |
| 2026-06-05 | 20.65 (+0.75) | 7.28 (+0.02) | 0.72 (+0.01) | 5606 | 36.16 | 150 | 0.97 | 54 | 0.35 | 15502 | 80.6 | 78.2 | 84.0 | 78.2 |
| 2026-06-04 | 19.9 (+0.53) | 7.26 (-0.32) | 0.71 (+0.02) | 3960 | 47.18 | -2383 | 28.39 | 139 | 1.66 | 8394 | 78.1 | 78.2 | 79.8 | 77.2 |
| 2026-06-03 | 19.37 (+0.26) | 7.58 (-0.32) | 0.69 (0.0) | 2133 | 40.41 | -2389 | 45.25 | 23 | 0.44 | 5279 | 77.0 | 77.6 | 78.1 | 76.1 |
| 2026-06-02 | 19.11 (+0.05) | 7.9 (-0.27) | 0.69 (-0.02) | 389 | 7.27 | -2066 | 38.59 | -156 | 2.91 | 5354 | 77.0 | 78.7 | 78.7 | 75.6 |
| 2026-06-01 | 19.06 (+0.16) | 8.17 (-0.04) | 0.71 (+0.01) | 1547 | 29.44 | -228 | 4.34 | 67 | 1.27 | 5255 | 78.8 | 75.7 | 79.8 | 75.2 |
| 2026-05-29 | 18.9 (-0.08) | 8.21 (0.0) | 0.7 (-0.02) | -601 | 15.7 | -10 | 0.26 | -126 | 3.29 | 3827 | 75.3 | 78.4 | 78.4 | 75.3 |
| 2026-05-28 | 18.98 (+0.31) | 8.21 (-0.01) | 0.72 (+0.01) | 2297 | 37.57 | -121 | 1.98 | 27 | 0.44 | 6114 | 76.7 | 76.4 | 78.4 | 76.0 |
| 2026-05-27 | 18.67 (+0.26) | 8.22 (-0.02) | 0.71 (+0.01) | 2223 | 40.27 | -114 | 2.07 | 107 | 1.94 | 5520 | 75.9 | 74.9 | 76.9 | 73.5 |
| 2026-05-26 | 18.41 (+0.06) | 8.24 (0.0) | 0.7 (-0.01) | 519 | 26.24 | -7 | 0.35 | -94 | 4.75 | 1978 | 74.8 | 74.9 | 75.6 | 74.2 |
| 2026-05-25 | 18.35 (+0.16) | 8.24 (0.0) | 0.71 (+0.04) | 1297 | 23.81 | -7 | 0.13 | 309 | 5.67 | 5448 | 75.1 | 72.0 | 75.5 | 71.2 |
| 2026-05-22 | 18.19 (-0.29) | 8.24 (0.0) | 0.67 (-0.01) | -1765 | 54.26 | -12 | 0.37 | -37 | 1.14 | 3253 | 71.2 | 72.0 | 72.2 | 70.7 |
| 2026-05-21 | 18.48 (-0.08) | 8.24 (+0.01) | 0.68 (0.0) | -569 | 25.28 | 52 | 2.31 | -25 | 1.11 | 2251 | 71.9 | 72.3 | 72.4 | 71.0 |
| 2026-05-20 | 18.56 (0.0) | 8.23 (+0.01) | 0.68 (0.0) | 411 | 24.55 | 53 | 3.17 | -2 | 0.12 | 1674 | 71.8 | 70.8 | 72.4 | 70.8 |
| 2026-05-19 | 18.56 (-0.13) | 8.22 (0.0) | 0.68 (0.0) | -1156 | 36.26 | 27 | 0.85 | -37 | 1.16 | 3188 | 70.8 | 72.8 | 73.2 | 70.4 |
| 2026-05-18 | 18.69 (+0.03) | 8.22 (0.0) | 0.68 (-0.01) | 507 | 24.14 | 5 | 0.24 | -28 | 1.33 | 2100 | 72.8 | 72.0 | 72.9 | 71.1 |
| 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 | |||
| 2026-05-15 | 18.66 (-0.04) | 8.22 (-0.01) | 0.69 (0.0) | -781 | 32.54 | -30 | 1.25 | -13 | 0.54 | 2400 | 72.8 | 75.0 | 75.3 | 72.0 |
| 2026-05-14 | 18.7 (+0.08) | 8.23 (0.0) | 0.69 (0.0) | 287 | 12.83 | -14 | 0.63 | -21 | 0.94 | 2237 | 74.9 | 74.7 | 75.8 | 74.2 |
| 2026-05-13 | 18.62 (+0.1) | 8.23 (-0.01) | 0.69 (0.0) | 698 | 39.13 | -80 | 4.48 | 7 | 0.39 | 1784 | 73.9 | 73.5 | 74.7 | 72.6 |
| 2026-05-12 | 18.52 (-0.12) | 8.24 (0.0) | 0.69 (-0.01) | -874 | 37.82 | -10 | 0.43 | -33 | 1.43 | 2311 | 73.0 | 74.5 | 74.5 | 72.6 |
| 2026-05-11 | 18.64 (+0.01) | 8.24 (0.0) | 0.7 (0.0) | 164 | 10.32 | -15 | 0.94 | -14 | 0.88 | 1589 | 74.5 | 75.0 | 75.6 | 73.3 |
| 2026-05-08 | 18.63 (-0.15) | 8.24 (0.0) | 0.7 (0.0) | -854 | 32.76 | -13 | 0.5 | -43 | 1.65 | 2607 | 74.6 | 77.0 | 77.4 | 74.2 |
| 2026-05-07 | 18.78 (+0.23) | 8.24 (-0.05) | 0.7 (-0.01) | 1692 | 37.78 | -319 | 7.12 | -56 | 1.25 | 4478 | 76.8 | 77.0 | 77.6 | 76.0 |
| 2026-05-06 | 18.55 (+0.34) | 8.29 (-0.01) | 0.71 (+0.02) | 2689 | 54.04 | -101 | 2.03 | 170 | 3.42 | 4976 | 76.0 | 75.9 | 77.3 | 75.3 |
| 2026-05-05 | 18.21 (+0.05) | 8.3 (-0.02) | 0.69 (+0.01) | 540 | 25.36 | -135 | 6.34 | 27 | 1.27 | 2129 | 74.0 | 73.4 | 74.6 | 72.2 |
| 2026-05-04 | 18.16 (+0.12) | 8.32 (+0.01) | 0.68 (0.0) | 953 | 45.25 | 18 | 0.85 | 15 | 0.71 | 2106 | 73.1 | 72.0 | 73.6 | 71.7 |
| 2026-04-30 | 18.04 (+0.04) | 8.31 (0.0) | 0.68 (0.0) | 366 | 29.3 | 2 | 0.16 | 27 | 2.16 | 1249 | 71.7 | 71.3 | 72.0 | 71.1 |
| 2026-04-29 | 18.0 (-0.01) | 8.31 (-0.01) | 0.68 (0.0) | 375 | 31.75 | 0 | 0.0 | 9 | 0.76 | 1181 | 71.6 | 71.9 | 72.2 | 71.0 |
| 2026-04-28 | 18.01 (+0.02) | 8.32 (0.0) | 0.68 (0.0) | 355 | 25.43 | 1 | 0.07 | 5 | 0.36 | 1396 | 71.5 | 72.3 | 72.5 | 71.3 |
| 2026-04-27 | 17.99 (+0.03) | 8.32 (0.0) | 0.68 (0.0) | 57 | 3.38 | -15 | 0.89 | -7 | 0.42 | 1685 | 72.0 | 72.0 | 72.4 | 70.3 |
| 2026-04-24 | 17.96 (+0.01) | 8.32 (0.0) | 0.68 (0.0) | -413 | 16.13 | -11 | 0.43 | -24 | 0.94 | 2560 | 72.0 | 73.8 | 73.8 | 71.0 |
| 2026-04-23 | 17.95 (-0.05) | 8.32 (0.0) | 0.68 (-0.01) | -180 | 6.42 | -9 | 0.32 | -60 | 2.14 | 2803 | 73.2 | 75.8 | 76.1 | 72.2 |
| 2026-04-22 | 18.0 (+0.15) | 8.32 (+0.04) | 0.69 (0.0) | 1129 | 41.46 | 306 | 11.24 | -20 | 0.73 | 2723 | 75.8 | 75.0 | 75.8 | 74.6 |
| 2026-04-21 | 17.85 (+0.07) | 8.28 (+0.02) | 0.69 (0.0) | 1445 | 47.55 | 138 | 4.54 | -26 | 0.86 | 3039 | 74.8 | 73.2 | 75.2 | 72.7 |
| 2026-04-20 | 17.78 (-0.12) | 8.26 (+0.03) | 0.69 (-0.02) | -366 | 10.71 | 312 | 9.13 | -101 | 2.95 | 3418 | 72.7 | 75.6 | 75.6 | 72.3 |
| 2026-04-17 | 17.9 (+0.35) | 8.23 (-0.01) | 0.71 (+0.01) | 2227 | 35.52 | -15 | 0.24 | 72 | 1.15 | 6269 | 75.7 | 75.0 | 76.3 | 74.6 |
| 2026-04-16 | 17.55 (+0.34) | 8.24 (0.0) | 0.7 (0.0) | 2270 | 50.53 | 2 | 0.04 | 13 | 0.29 | 4492 | 74.5 | 73.5 | 74.6 | 72.7 |
| 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 | |||
| 2026-04-15 | 17.21 (+0.24) | 8.24 (-0.02) | 0.7 (+0.02) | 2228 | 46.51 | -179 | 3.74 | 96 | 2.0 | 4790 | 72.5 | 71.3 | 73.3 | 71.1 |
| 2026-04-14 | 16.97 (-0.08) | 8.26 (0.0) | 0.68 (-0.01) | -133 | 7.81 | 0 | 0.0 | -7 | 0.41 | 1702 | 70.2 | 71.0 | 71.0 | 69.8 |
| 2026-04-13 | 17.05 (+0.13) | 8.26 (-0.02) | 0.69 (+0.01) | 31 | 0.98 | -186 | 5.89 | 21 | 0.67 | 3157 | 70.5 | 70.0 | 71.1 | 68.3 |
| 2026-04-10 | 16.92 (+0.03) | 8.28 (-0.01) | 0.68 (0.0) | 142 | 12.96 | -6 | 0.55 | 4 | 0.36 | 1096 | 70.4 | 71.0 | 71.0 | 70.0 |
| 2026-04-09 | 16.89 (+0.1) | 8.29 (+0.01) | 0.68 (0.0) | 307 | 15.51 | -3 | 0.15 | 39 | 1.97 | 1979 | 70.3 | 70.8 | 70.8 | 69.5 |
| 2026-04-08 | 16.79 (+0.03) | 8.28 (-0.01) | 0.68 (+0.01) | -55 | 3.1 | 9 | 0.51 | 50 | 2.82 | 1774 | 69.4 | 69.9 | 69.9 | 68.4 |
| 2026-04-07 | 16.76 (-0.01) | 8.29 (+0.01) | 0.67 (-0.01) | -22 | 4.11 | 1 | 0.19 | -78 | 14.58 | 535 | 68.0 | 68.7 | 68.7 | 67.7 |
| 2026-04-02 | 16.77 (0.0) | 8.28 (-0.01) | 0.68 (0.0) | 16 | 1.25 | 0 | 0.0 | -19 | 1.48 | 1283 | 67.9 | 69.8 | 69.8 | 67.8 |
| 2026-04-01 | 16.77 (+0.11) | 8.29 (+0.01) | 0.68 (0.0) | 722 | 47.47 | 17 | 1.12 | 51 | 3.35 | 1521 | 69.1 | 68.0 | 69.4 | 67.4 |
| 2026-03-31 | 16.66 (-0.03) | 8.28 (0.0) | 0.68 (0.0) | -459 | 24.56 | 0 | 0.0 | 7 | 0.37 | 1869 | 67.0 | 69.2 | 69.2 | 66.6 |
| 2026-03-30 | 16.69 (+0.01) | 8.28 (0.0) | 0.68 (0.0) | 39 | 2.73 | -1 | 0.07 | -45 | 3.15 | 1427 | 68.6 | 68.2 | 69.6 | 68.2 |
| 2026-03-27 | 16.68 (+0.08) | 8.28 (0.0) | 0.68 (0.0) | 397 | 27.29 | 0 | 0.0 | -1 | 0.07 | 1455 | 69.0 | 68.3 | 69.5 | 67.8 |
| 2026-03-26 | 16.6 (-0.04) | 8.28 (0.0) | 0.68 (0.0) | -414 | 31.01 | -1 | 0.07 | -3 | 0.22 | 1335 | 69.0 | 70.8 | 70.8 | 69.0 |
| 2026-03-25 | 16.64 (+0.05) | 8.28 (0.0) | 0.68 (0.0) | 465 | 34.12 | -2 | 0.15 | 42 | 3.08 | 1363 | 70.4 | 70.2 | 70.5 | 69.4 |
| 2026-03-24 | 16.59 (+0.04) | 8.28 (0.0) | 0.68 (0.0) | 522 | 34.07 | 0 | 0.0 | -11 | 0.72 | 1532 | 69.3 | 68.8 | 69.7 | 68.2 |
| 2026-03-23 | 16.55 (-0.03) | 8.28 (0.0) | 0.68 (-0.01) | -234 | 13.9 | 0 | 0.0 | -127 | 7.55 | 1683 | 68.1 | 69.1 | 69.1 | 68.1 |
| 2026-03-20 | 16.58 (-0.05) | 8.28 (0.0) | 0.69 (-0.01) | -474 | 7.28 | 7 | 0.11 | -70 | 1.08 | 6511 | 70.3 | 71.7 | 72.0 | 69.5 |
| 2026-03-19 | 16.63 (+0.15) | 8.28 (0.0) | 0.7 (0.0) | 1073 | 41.56 | -7 | 0.27 | 30 | 1.16 | 2582 | 71.7 | 72.0 | 73.8 | 71.5 |
| 2026-03-18 | 16.48 (+0.06) | 8.28 (0.0) | 0.7 (-0.01) | 597 | 48.07 | -10 | 0.81 | -45 | 3.62 | 1242 | 71.7 | 72.3 | 72.3 | 71.2 |
| 2026-03-17 | 16.42 (+0.1) | 8.28 (-0.01) | 0.71 (+0.01) | 783 | 34.78 | -5 | 0.22 | 67 | 2.98 | 2251 | 71.4 | 71.2 | 72.0 | 70.4 |
| 2026-03-16 | 16.32 (+0.26) | 8.29 (0.0) | 0.7 (+0.01) | 1796 | 50.13 | -3 | 0.08 | 53 | 1.48 | 3583 | 70.9 | 67.2 | 71.4 | 66.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-13 | 16.06 (-0.23) | 8.29 (0.0) | 0.69 (-0.01) | -2151 | 64.77 | -4 | 0.12 | -62 | 1.87 | 3321 | 66.9 | 68.9 | 69.0 | 66.5 |
| 2026-03-12 | 16.29 (+0.08) | 8.29 (0.0) | 0.7 (0.0) | 729 | 42.58 | -67 | 3.91 | -22 | 1.29 | 1712 | 69.2 | 67.7 | 69.6 | 67.7 |
| 2026-03-11 | 16.21 (-0.03) | 8.29 (-0.01) | 0.7 (0.0) | 7 | 0.45 | -7 | 0.45 | 9 | 0.58 | 1555 | 68.5 | 68.4 | 69.0 | 67.7 |
| 2026-03-10 | 16.24 (+0.07) | 8.3 (0.0) | 0.7 (0.0) | 586 | 25.5 | 1 | 0.04 | 18 | 0.78 | 2298 | 68.2 | 68.2 | 69.2 | 67.3 |
| 2026-03-09 | 16.17 (+0.22) | 8.3 (0.0) | 0.7 (-0.03) | 1586 | 25.56 | -2 | 0.03 | -220 | 3.55 | 6205 | 66.8 | 67.0 | 68.0 | 66.2 |
| 2026-03-06 | 15.95 (-0.08) | 8.3 (0.0) | 0.73 (0.0) | -386 | 19.57 | 0 | 0.0 | -11 | 0.56 | 1972 | 70.4 | 71.0 | 72.0 | 70.1 |
| 2026-03-05 | 16.03 (+0.05) | 8.3 (0.0) | 0.73 (-0.02) | 75 | 1.87 | -5 | 0.12 | -148 | 3.68 | 4017 | 71.7 | 73.0 | 74.7 | 69.8 |
| 2026-03-04 | 15.98 (-0.01) | 8.3 (0.0) | 0.75 (+0.01) | -535 | 8.12 | -7 | 0.11 | 48 | 0.73 | 6585 | 71.7 | 77.0 | 77.0 | 71.5 |
| 2026-03-03 | 15.99 (+0.36) | 8.3 (0.0) | 0.74 (+0.01) | 2555 | 36.44 | 0 | 0.0 | 105 | 1.5 | 7011 | 75.9 | 73.8 | 77.0 | 73.6 |
| 2026-03-02 | 15.63 (0.0) | 8.3 (0.0) | 0.73 (-0.02) | -176 | 2.05 | 18 | 0.21 | -172 | 2.01 | 8566 | 73.8 | 76.4 | 77.2 | 71.9 |
| 2026-02-26 | 15.63 (+0.32) | 8.3 (-0.12) | 0.75 (0.0) | 2385 | 47.94 | -924 | 18.57 | 15 | 0.3 | 4975 | 72.8 | 72.8 | 74.1 | 72.8 |
| 2026-02-25 | 15.31 (+0.16) | 8.42 (-0.04) | 0.75 (-0.01) | 1501 | 41.88 | -311 | 8.68 | -54 | 1.51 | 3584 | 72.2 | 72.0 | 73.9 | 72.0 |
| 2026-02-24 | 15.15 (+0.44) | 8.46 (-0.04) | 0.76 (+0.02) | 1967 | 58.91 | -317 | 9.49 | 129 | 3.86 | 3339 | 72.4 | 71.2 | 72.7 | 71.2 |
| 2026-02-23 | 14.71 (+0.26) | 8.5 (-0.11) | 0.74 (+0.01) | 2004 | 60.95 | -777 | 23.63 | 47 | 1.43 | 3288 | 70.9 | 71.0 | 72.3 | 70.8 |
| 2026-02-11 | 14.45 (+0.07) | 8.61 (-0.01) | 0.73 (0.0) | 549 | 37.97 | -100 | 6.92 | 17 | 1.18 | 1446 | 70.2 | 69.8 | 70.5 | 69.4 |
| 2026-02-10 | 14.38 (+0.11) | 8.62 (-0.02) | 0.73 (-0.01) | 1160 | 50.0 | -121 | 5.22 | -65 | 2.8 | 2320 | 69.8 | 70.2 | 71.0 | 69.4 |
| 2026-02-09 | 14.27 (+0.16) | 8.64 (-0.01) | 0.74 (+0.01) | 1212 | 51.36 | -101 | 4.28 | 41 | 1.74 | 2360 | 70.0 | 69.1 | 70.0 | 68.5 |
| 2026-02-06 | 14.11 (+0.05) | 8.65 (0.0) | 0.73 (0.0) | 318 | 14.96 | -2 | 0.09 | -12 | 0.56 | 2125 | 68.2 | 68.0 | 68.6 | 67.4 |
| 2026-02-05 | 14.06 (-0.06) | 8.65 (-0.01) | 0.73 (-0.03) | -718 | 26.89 | -55 | 2.06 | -153 | 5.73 | 2670 | 69.2 | 69.7 | 70.3 | 68.6 |
| 2026-02-04 | 14.12 (+0.06) | 8.66 (0.0) | 0.76 (0.0) | 427 | 25.8 | 0 | 0.0 | -10 | 0.6 | 1655 | 71.4 | 69.3 | 71.4 | 68.6 |
| 2026-02-03 | 14.06 (+0.1) | 8.66 (-0.03) | 0.76 (0.0) | 858 | 41.89 | -219 | 10.69 | -1 | 0.05 | 2048 | 69.7 | 69.4 | 70.9 | 69.4 |
| 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 | |||
| 2026-02-02 | 13.96 (-0.04) | 8.69 (-0.01) | 0.76 (-0.01) | -252 | 6.44 | -126 | 3.22 | -126 | 3.22 | 3912 | 69.1 | 72.4 | 72.5 | 69.1 |
| 2026-01-30 | 14.0 (-0.03) | 8.7 (-0.03) | 0.77 (0.0) | -146 | 5.23 | -225 | 8.06 | 25 | 0.9 | 2791 | 70.7 | 72.0 | 72.5 | 70.6 |
| 2026-01-29 | 14.03 (+0.06) | 8.73 (-0.02) | 0.77 (0.0) | 387 | 12.62 | -135 | 4.4 | 10 | 0.33 | 3067 | 71.2 | 72.5 | 72.9 | 71.2 |
| 2026-01-28 | 13.97 (-0.08) | 8.75 (-0.02) | 0.77 (+0.01) | -826 | 7.03 | -162 | 1.38 | 101 | 0.86 | 11744 | 72.6 | 74.6 | 75.9 | 71.5 |
| 2026-01-27 | 14.05 (+0.12) | 8.77 (-0.1) | 0.76 (+0.01) | 862 | 21.54 | -712 | 17.79 | 33 | 0.82 | 4002 | 70.9 | 72.2 | 73.5 | 70.9 |
| 2026-01-26 | 13.93 (+0.2) | 8.87 (-0.05) | 0.75 (0.0) | 1546 | 53.49 | -359 | 12.42 | 32 | 1.11 | 2890 | 71.8 | 71.0 | 72.0 | 70.7 |
| 2026-01-23 | 13.73 (-0.14) | 8.92 (0.0) | 0.75 (+0.02) | -1001 | 33.06 | -2 | 0.07 | 102 | 3.37 | 3028 | 71.3 | 73.0 | 73.0 | 70.3 |
| 2026-01-22 | 13.87 (+0.16) | 8.92 (-0.06) | 0.73 (+0.01) | 980 | 19.8 | -424 | 8.57 | 88 | 1.78 | 4950 | 72.5 | 73.2 | 73.8 | 72.4 |
| 2026-01-21 | 13.71 (+0.35) | 8.98 (-0.11) | 0.72 (0.0) | 2502 | 48.27 | -697 | 13.45 | 15 | 0.29 | 5183 | 72.3 | 71.7 | 72.5 | 71.0 |
| 2026-01-20 | 13.36 (+0.02) | 9.09 (-0.01) | 0.72 (0.0) | 124 | 5.3 | -57 | 2.43 | -15 | 0.64 | 2341 | 71.0 | 71.5 | 72.0 | 70.7 |
| 2026-01-19 | 13.34 (+0.2) | 9.1 (-0.04) | 0.72 (0.0) | 1495 | 51.46 | -322 | 11.08 | -10 | 0.34 | 2905 | 71.0 | 71.1 | 71.8 | 70.5 |
| 2026-01-16 | 13.14 (+0.06) | 9.14 (-0.02) | 0.72 (-0.01) | 356 | 13.74 | -168 | 6.48 | -88 | 3.4 | 2591 | 70.9 | 71.9 | 71.9 | 70.2 |
| 2026-01-15 | 13.08 (+0.14) | 9.16 (-0.02) | 0.73 (-0.01) | 1009 | 51.82 | -143 | 7.34 | -44 | 2.26 | 1947 | 71.7 | 71.9 | 72.0 | 71.0 |
| 2026-01-14 | 12.94 (+0.19) | 9.18 (-0.04) | 0.74 (0.0) | 1457 | 42.49 | -274 | 7.99 | -20 | 0.58 | 3429 | 71.6 | 70.8 | 71.6 | 70.3 |
| 2026-01-13 | 12.75 (-0.21) | 9.22 (-0.03) | 0.74 (-0.01) | 769 | 22.81 | -261 | 7.74 | -85 | 2.52 | 3372 | 71.1 | 72.0 | 72.0 | 70.4 |
| 2026-01-12 | 12.96 (+0.01) | 9.25 (-0.1) | 0.75 (-0.02) | 2264 | 44.06 | -732 | 14.24 | -137 | 2.67 | 5139 | 71.7 | 70.9 | 72.0 | 69.6 |
| 2026-01-09 | 12.95 (+0.83) | 9.35 (-0.12) | 0.77 (0.0) | 6220 | 57.35 | -932 | 8.59 | 19 | 0.18 | 10846 | 71.3 | 70.0 | 72.3 | 69.7 |
| 2026-01-08 | 12.12 (+0.4) | 9.47 (-0.1) | 0.77 (0.0) | 3096 | 60.01 | -710 | 13.76 | 19 | 0.37 | 5159 | 69.5 | 69.1 | 69.7 | 68.7 |
| 2026-01-07 | 11.72 (+0.43) | 9.57 (-0.17) | 0.77 (+0.01) | 3491 | 62.8 | -1283 | 23.08 | 53 | 0.95 | 5559 | 68.9 | 66.3 | 69.1 | 66.3 |
| 2026-01-06 | 11.29 (+0.08) | 9.74 (-0.04) | 0.76 (-0.01) | 775 | 38.79 | -247 | 12.36 | -97 | 4.85 | 1998 | 66.3 | 65.8 | 66.8 | 65.8 |
| 2026-01-05 | 11.21 (+0.06) | 9.78 (-0.02) | 0.77 (-0.06) | 230 | 9.04 | -213 | 8.37 | -453 | 17.81 | 2544 | 65.8 | 68.0 | 68.0 | 65.8 |
| 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 | |||
| 2026-01-02 | 11.15 (+0.03) | 9.8 (-0.06) | 0.83 (-0.01) | 629 | 27.48 | -406 | 17.74 | -16 | 0.7 | 2289 | 67.8 | 68.7 | 69.3 | 67.6 |
| 2025-12-31 | 11.12 (-0.03) | 9.86 (-0.05) | 0.84 (-0.01) | 704 | 28.82 | -430 | 17.6 | -133 | 5.44 | 2443 | 67.9 | 68.9 | 68.9 | 67.7 |
| 2025-12-30 | 11.15 (+0.09) | 9.91 (-0.06) | 0.85 (-0.01) | 664 | 33.67 | -376 | 19.07 | -41 | 2.08 | 1972 | 68.9 | 68.8 | 69.1 | 68.5 |
| 2025-12-29 | 11.06 (+0.07) | 9.97 (-0.01) | 0.86 (-0.01) | 476 | 23.02 | -74 | 3.58 | -58 | 2.8 | 2068 | 69.0 | 70.0 | 70.0 | 68.9 |
| 2025-12-26 | 10.99 (+0.08) | 9.98 (0.0) | 0.87 (+0.01) | 1729 | 58.83 | -6 | 0.2 | 42 | 1.43 | 2939 | 69.3 | 68.3 | 69.3 | 68.2 |
| 2025-12-24 | 10.91 (-0.01) | 9.98 (0.0) | 0.86 (-0.03) | 391 | 13.72 | -14 | 0.49 | -212 | 7.44 | 2849 | 68.0 | 68.9 | 69.5 | 67.7 |
| 2025-12-23 | 10.92 (+0.12) | 9.98 (0.0) | 0.89 (+0.01) | 1740 | 49.59 | -7 | 0.2 | 40 | 1.14 | 3509 | 69.0 | 68.7 | 69.7 | 68.1 |
| 2025-12-22 | 10.8 (+0.12) | 9.98 (0.0) | 0.88 (0.0) | 1816 | 60.43 | -2 | 0.07 | 10 | 0.33 | 3005 | 68.7 | 67.6 | 68.7 | 67.2 |
| 2025-12-19 | 10.68 (-0.03) | 9.98 (-0.03) | 0.88 (-0.01) | 859 | 31.64 | -228 | 8.4 | -32 | 1.18 | 2715 | 67.6 | 67.1 | 67.6 | 66.1 |
| 2025-12-18 | 10.71 (-0.12) | 10.01 (-0.02) | 0.89 (-0.04) | -165 | 2.83 | -202 | 3.47 | -321 | 5.51 | 5822 | 67.2 | 68.0 | 68.3 | 66.2 |
| 2025-12-17 | 10.83 (+0.52) | 10.03 (-0.01) | 0.93 (+0.06) | 3545 | 41.66 | 0 | 0.0 | 465 | 5.46 | 8510 | 68.3 | 66.0 | 68.4 | 66.0 |
| 2025-12-16 | 10.31 (+0.03) | 10.04 (0.0) | 0.87 (0.0) | 112 | 1.61 | -3 | 0.04 | 2 | 0.03 | 6961 | 66.0 | 65.6 | 66.2 | 63.7 |
| 2025-12-15 | 10.28 (+0.04) | 10.04 (0.0) | 0.87 (+0.02) | 1270 | 30.07 | 0 | 0.0 | 135 | 3.2 | 4223 | 65.8 | 65.5 | 66.4 | 64.6 |
| 2025-12-12 | 10.24 (-0.25) | 10.04 (0.0) | 0.85 (-0.05) | -2416 | 35.54 | -5 | 0.07 | -375 | 5.52 | 6798 | 64.8 | 66.4 | 66.5 | 64.6 |
| 2025-12-11 | 10.49 (+0.33) | 10.04 (+0.01) | 0.9 (-0.01) | 1335 | 23.59 | -2 | 0.04 | -40 | 0.71 | 5659 | 66.7 | 66.2 | 67.6 | 65.9 |
| 2025-12-10 | 10.16 (-0.38) | 10.03 (-0.01) | 0.91 (-0.06) | -2004 | 33.14 | -2 | 0.03 | -487 | 8.05 | 6047 | 66.4 | 68.4 | 68.4 | 66.2 |
| 2025-12-09 | 10.54 (+0.07) | 10.04 (+0.01) | 0.97 (+0.02) | 1205 | 24.31 | 2 | 0.04 | 184 | 3.71 | 4957 | 69.2 | 67.4 | 69.2 | 66.8 |
| 2025-12-08 | 10.47 (+0.05) | 10.03 (-0.01) | 0.95 (-0.01) | 335 | 3.94 | 2 | 0.02 | -110 | 1.29 | 8502 | 67.7 | 67.6 | 68.2 | 66.4 |
| 2025-12-05 | 10.42 (+0.08) | 10.04 (+0.01) | 0.96 (-0.14) | -245 | 1.22 | 4 | 0.02 | -1036 | 5.17 | 20029 | 68.1 | 70.5 | 71.5 | 67.5 |
| 2025-12-04 | 10.34 (-0.09) | 10.03 (+0.01) | 1.1 (+0.15) | -1280 | 3.14 | 152 | 0.37 | 1126 | 2.76 | 40818 | 73.6 | 73.5 | 76.0 | 73.1 |
| 2025-12-03 | 10.43 (+0.02) | 10.02 (0.0) | 0.95 (-0.02) | 461 | 5.11 | -5 | 0.06 | -158 | 1.75 | 9019 | 69.1 | 69.4 | 70.3 | 68.0 |
| 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 | |||
| 2025-12-02 | 10.41 (+0.04) | 10.02 (-0.02) | 0.97 (+0.03) | 464 | 2.54 | -205 | 1.12 | 224 | 1.23 | 18281 | 69.5 | 68.6 | 72.5 | 68.0 |
| 2025-12-01 | 10.37 (+0.71) | 10.04 (-0.04) | 0.94 (+0.07) | 5775 | 38.25 | -243 | 1.61 | 528 | 3.5 | 15100 | 68.9 | 66.6 | 70.5 | 66.3 |
| 2025-11-28 | 9.66 (-0.32) | 10.08 (0.0) | 0.87 (+0.03) | -2816 | 28.49 | -3 | 0.03 | 244 | 2.47 | 9885 | 65.6 | 66.7 | 67.7 | 65.1 |
| 2025-11-27 | 9.98 (-0.03) | 10.08 (-0.1) | 0.84 (-0.01) | 302 | 4.41 | -753 | 11.0 | -115 | 1.68 | 6848 | 65.7 | 67.7 | 67.7 | 65.2 |
| 2025-11-26 | 10.01 (+0.1) | 10.18 (0.0) | 0.85 (-0.01) | -422 | 2.59 | -4 | 0.02 | -37 | 0.23 | 16271 | 67.7 | 68.4 | 70.0 | 65.7 |
| 2025-11-25 | 9.91 (+0.31) | 10.18 (0.0) | 0.86 (+0.07) | 2338 | 26.91 | -18 | 0.21 | 487 | 5.61 | 8688 | 65.7 | 63.5 | 66.8 | 63.2 |
| 2025-11-24 | 9.6 (-0.09) | 10.18 (0.0) | 0.79 (+0.01) | -136 | 3.8 | -3 | 0.08 | 119 | 3.32 | 3580 | 64.0 | 63.0 | 64.4 | 62.5 |
| 2025-11-21 | 9.69 (-0.33) | 10.18 (0.0) | 0.78 (-0.01) | -2796 | 39.21 | -5 | 0.07 | -79 | 1.11 | 7131 | 62.6 | 65.0 | 65.4 | 62.3 |
| 2025-11-20 | 10.02 (+0.46) | 10.18 (-0.01) | 0.79 (+0.03) | 4320 | 47.91 | -6 | 0.07 | 177 | 1.96 | 9016 | 65.2 | 64.0 | 66.6 | 64.0 |
| 2025-11-19 | 9.56 (-0.01) | 10.19 (0.0) | 0.76 (-0.01) | -61 | 1.14 | -6 | 0.11 | -41 | 0.77 | 5359 | 63.3 | 64.3 | 65.4 | 63.0 |
| 2025-11-18 | 9.57 (+0.33) | 10.19 (0.0) | 0.77 (+0.01) | 1370 | 27.24 | -18 | 0.36 | 41 | 0.82 | 5029 | 63.6 | 63.5 | 64.8 | 63.1 |
| 2025-11-17 | 9.24 (-0.36) | 10.19 (+0.01) | 0.76 (0.0) | 1471 | 37.5 | -11 | 0.28 | 1 | 0.03 | 3923 | 63.2 | 62.4 | 64.3 | 61.5 |
| 2025-11-14 | 9.6 (+0.38) | 10.18 (-0.18) | 0.76 (0.0) | 2483 | 30.42 | -1295 | 15.86 | 15 | 0.18 | 8163 | 62.3 | 62.8 | 65.3 | 62.3 |
| 2025-11-13 | 9.22 (-0.04) | 10.36 (-0.03) | 0.76 (+0.01) | 590 | 21.95 | -298 | 11.09 | 42 | 1.56 | 2688 | 62.8 | 63.3 | 63.6 | 62.8 |
| 2025-11-12 | 9.26 (+0.16) | 10.39 (-0.04) | 0.75 (0.0) | 1024 | 34.44 | -225 | 7.57 | 0 | 0.0 | 2973 | 63.2 | 63.5 | 64.5 | 63.2 |
| 2025-11-11 | 9.1 (+0.01) | 10.43 (-0.01) | 0.75 (0.0) | -11 | 0.45 | -102 | 4.19 | 19 | 0.78 | 2433 | 62.8 | 63.7 | 64.3 | 62.8 |
| 2025-11-10 | 9.09 (+0.08) | 10.44 (-0.01) | 0.75 (0.0) | 247 | 12.15 | -5 | 0.25 | -5 | 0.25 | 2033 | 63.1 | 63.5 | 63.6 | 62.3 |
| 2025-11-07 | 9.01 (-0.1) | 10.45 (+0.05) | 0.75 (-0.09) | -307 | 8.07 | 380 | 9.99 | -658 | 17.29 | 3805 | 63.1 | 64.7 | 64.8 | 63.0 |
| 2025-11-06 | 9.11 (+0.14) | 10.4 (+0.03) | 0.84 (-0.04) | 1006 | 23.29 | 191 | 4.42 | -257 | 5.95 | 4319 | 64.1 | 64.4 | 65.0 | 63.2 |
| 2025-11-05 | 8.97 (+0.13) | 10.37 (+0.04) | 0.88 (-0.11) | 1286 | 35.41 | 284 | 7.82 | -851 | 23.43 | 3632 | 62.8 | 62.4 | 63.0 | 61.0 |
| 2025-11-04 | 8.84 (-0.03) | 10.33 (-0.01) | 0.99 (-0.01) | 17 | 0.59 | -63 | 2.19 | -102 | 3.55 | 2873 | 62.2 | 63.3 | 63.8 | 61.8 |
| 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 | |||
| 2025-11-03 | 8.87 (+0.09) | 10.34 (-0.03) | 1.0 (+0.01) | 933 | 41.89 | -191 | 8.58 | 79 | 3.55 | 2227 | 63.6 | 63.0 | 64.3 | 63.0 |
| 2025-10-31 | 8.78 (-0.08) | 10.37 (-0.02) | 0.99 (-0.05) | -1800 | 20.34 | -228 | 2.58 | -321 | 3.63 | 8850 | 63.2 | 66.6 | 66.6 | 63.2 |
| 2025-10-30 | 8.86 (+0.21) | 10.39 (-0.12) | 1.04 (+0.06) | 1088 | 10.86 | -922 | 9.21 | 419 | 4.18 | 10016 | 65.4 | 63.2 | 65.8 | 63.2 |
| 2025-10-29 | 8.65 (+0.05) | 10.51 (-0.01) | 0.98 (0.0) | 274 | 11.31 | -13 | 0.54 | -5 | 0.21 | 2423 | 63.4 | 63.1 | 63.5 | 62.5 |
| 2025-10-28 | 8.6 (+0.13) | 10.52 (0.0) | 0.98 (0.0) | 816 | 22.0 | -10 | 0.27 | -5 | 0.13 | 3709 | 63.1 | 62.4 | 63.2 | 61.4 |
| 2025-10-27 | 8.47 (-0.13) | 10.52 (-0.02) | 0.98 (0.0) | -551 | 11.51 | -207 | 4.32 | -11 | 0.23 | 4787 | 62.0 | 63.0 | 63.1 | 61.1 |
| 2025-10-23 | 8.6 (-0.12) | 10.54 (-0.02) | 0.98 (-0.01) | -25 | 0.68 | -91 | 2.48 | -60 | 1.64 | 3663 | 63.2 | 64.4 | 64.4 | 63.2 |
| 2025-10-22 | 8.72 (+0.2) | 10.56 (-0.05) | 0.99 (+0.01) | 1942 | 28.73 | -240 | 3.55 | 96 | 1.42 | 6760 | 64.5 | 64.4 | 65.7 | 64.3 |
| 2025-10-21 | 8.52 (+0.04) | 10.61 (-0.04) | 0.98 (0.0) | 1095 | 32.88 | -289 | 8.68 | -2 | 0.06 | 3330 | 63.7 | 64.0 | 64.2 | 63.2 |
| 2025-10-20 | 8.48 (+0.06) | 10.65 (0.0) | 0.98 (-0.02) | 620 | 14.74 | -14 | 0.33 | -138 | 3.28 | 4206 | 63.4 | 64.9 | 64.9 | 63.1 |
| 2025-10-17 | 8.42 (-0.2) | 10.65 (-0.01) | 1.0 (+0.01) | -2391 | 23.6 | -67 | 0.66 | 25 | 0.25 | 10131 | 64.3 | 65.3 | 66.5 | 64.2 |
| 2025-10-16 | 8.62 (+0.14) | 10.66 (-0.01) | 0.99 (-0.01) | 1116 | 22.34 | -57 | 1.14 | -76 | 1.52 | 4996 | 64.7 | 64.4 | 64.7 | 63.5 |
| 2025-10-15 | 8.48 (-0.4) | 10.67 (+0.02) | 1.0 (-0.03) | -431 | 2.16 | 164 | 0.82 | -172 | 0.86 | 19937 | 63.9 | 66.0 | 66.6 | 63.6 |
| 2025-10-14 | 8.88 (+0.26) | 10.65 (-0.15) | 1.03 (+0.07) | 1646 | 4.24 | -1127 | 2.9 | 489 | 1.26 | 38830 | 66.6 | 63.0 | 68.2 | 63.0 |
| 2025-10-13 | 8.62 (+0.23) | 10.8 (+0.01) | 0.96 (+0.01) | 2910 | 35.27 | 22 | 0.27 | 87 | 1.05 | 8250 | 62.3 | 60.1 | 62.5 | 59.3 |
| 2025-10-09 | 8.39 (+0.42) | 10.79 (0.0) | 0.95 (+0.01) | 3037 | 51.96 | 40 | 0.68 | 51 | 0.87 | 5845 | 60.1 | 58.6 | 60.9 | 58.5 |
| 2025-10-08 | 7.97 (+0.2) | 10.79 (+0.01) | 0.94 (0.0) | 656 | 29.91 | 17 | 0.78 | 20 | 0.91 | 2193 | 58.5 | 58.0 | 58.6 | 57.9 |
| 2025-10-07 | 7.77 (+0.18) | 10.78 (-0.02) | 0.94 (0.0) | 686 | 30.64 | -78 | 3.48 | 23 | 1.03 | 2239 | 58.0 | 57.2 | 58.1 | 56.5 |
| 2025-10-03 | 7.59 (-0.14) | 10.8 (-0.01) | 0.94 (0.0) | 216 | 11.58 | -100 | 5.36 | -39 | 2.09 | 1866 | 57.0 | 56.6 | 57.3 | 56.6 |
| 2025-10-02 | 7.73 (-0.29) | 10.81 (-0.02) | 0.94 (-0.01) | -1981 | 45.21 | -129 | 2.94 | -98 | 2.24 | 4382 | 56.9 | 57.8 | 57.8 | 56.6 |
| 2025-10-01 | 8.02 (-0.14) | 10.83 (0.0) | 0.95 (-0.01) | -558 | 20.66 | -38 | 1.41 | -58 | 2.15 | 2701 | 58.3 | 58.3 | 58.6 | 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 | |||
| 2025-09-30 | 8.16 (-0.05) | 10.83 (0.0) | 0.96 (-0.01) | -650 | 23.34 | 1 | 0.04 | -41 | 1.47 | 2785 | 58.7 | 58.7 | 58.9 | 58.1 |
| 2025-09-26 | 8.21 (-0.15) | 10.83 (0.0) | 0.97 (0.0) | -1093 | 37.42 | -2 | 0.07 | -56 | 1.92 | 2921 | 59.0 | 60.5 | 60.5 | 59.0 |
| 2025-09-25 | 8.36 (+0.48) | 10.83 (0.0) | 0.97 (+0.01) | 2982 | 59.17 | -13 | 0.26 | 103 | 2.04 | 5040 | 60.9 | 59.8 | 61.1 | 59.6 |
| 2025-09-24 | 7.88 (+0.12) | 10.83 (-0.01) | 0.96 (-0.01) | 854 | 46.36 | -42 | 2.28 | -74 | 4.02 | 1842 | 59.2 | 58.7 | 59.6 | 58.5 |
| 2025-09-23 | 7.76 (0.0) | 10.84 (0.0) | 0.97 (-0.01) | -431 | 15.67 | -25 | 0.91 | -42 | 1.53 | 2750 | 58.4 | 58.9 | 58.9 | 58.1 |
| 2025-09-22 | 7.76 (-0.25) | 10.84 (-0.01) | 0.98 (-0.05) | -1702 | 42.32 | -26 | 0.65 | -387 | 9.62 | 4022 | 58.9 | 61.4 | 61.4 | 58.5 |
| 2025-09-19 | 8.01 (+0.17) | 10.85 (-0.05) | 1.03 (+0.01) | 1288 | 39.3 | -460 | 14.04 | 54 | 1.65 | 3277 | 61.1 | 60.7 | 61.1 | 59.6 |
| 2025-09-18 | 7.84 (+0.07) | 10.9 (+0.02) | 1.02 (+0.01) | 620 | 25.58 | 240 | 9.9 | 57 | 2.35 | 2424 | 60.2 | 59.4 | 60.5 | 59.4 |
| 2025-09-17 | 7.77 (+0.04) | 10.88 (+0.03) | 1.01 (-0.02) | 128 | 4.0 | 207 | 6.47 | -158 | 4.94 | 3198 | 58.9 | 59.9 | 60.3 | 57.9 |
| 2025-09-16 | 7.73 (-0.1) | 10.85 (+0.03) | 1.03 (+0.03) | -60 | 1.72 | 245 | 7.0 | 273 | 7.8 | 3498 | 59.8 | 58.6 | 60.7 | 57.9 |
| 2025-09-15 | 7.83 (-0.01) | 10.82 (0.0) | 1.0 (0.0) | -109 | 7.1 | -5 | 0.33 | 4 | 0.26 | 1535 | 58.4 | 58.7 | 59.0 | 57.9 |
| 2025-09-12 | 7.84 (+0.03) | 10.82 (0.0) | 1.0 (+0.01) | -272 | 14.63 | -1 | 0.05 | 31 | 1.67 | 1859 | 58.7 | 59.2 | 59.3 | 58.6 |
| 2025-09-11 | 7.81 (-0.07) | 10.82 (0.0) | 0.99 (0.0) | -441 | 13.78 | -11 | 0.34 | 2 | 0.06 | 3200 | 59.0 | 60.5 | 60.9 | 59.0 |
| 2025-09-10 | 7.88 (+0.1) | 10.82 (+0.04) | 0.99 (0.0) | 945 | 21.18 | 252 | 5.65 | 64 | 1.43 | 4462 | 59.9 | 59.0 | 60.5 | 58.9 |
| 2025-09-09 | 7.78 (+0.05) | 10.78 (-0.01) | 0.99 (0.0) | 142 | 8.97 | -20 | 1.26 | -17 | 1.07 | 1583 | 58.5 | 58.5 | 58.8 | 58.2 |
| 2025-09-08 | 7.73 (+0.04) | 10.79 (0.0) | 0.99 (0.0) | -472 | 22.37 | -7 | 0.33 | -30 | 1.42 | 2110 | 58.2 | 58.4 | 58.4 | 57.6 |
| 2025-09-05 | 7.69 (-0.19) | 10.79 (0.0) | 0.99 (-0.01) | -478 | 18.96 | -14 | 0.56 | -25 | 0.99 | 2521 | 58.4 | 60.1 | 60.1 | 57.9 |
| 2025-09-04 | 7.88 (+0.06) | 10.79 (+0.01) | 1.0 (+0.01) | 459 | 17.21 | 3 | 0.11 | 13 | 0.49 | 2667 | 59.0 | 58.2 | 59.9 | 58.2 |
| 2025-09-03 | 7.82 (-0.18) | 10.78 (+0.01) | 0.99 (-0.01) | -1784 | 44.99 | 158 | 3.98 | -48 | 1.21 | 3965 | 57.7 | 58.9 | 59.0 | 57.6 |
| 2025-09-02 | 8.0 (-0.12) | 10.77 (+0.02) | 1.0 (-0.01) | -892 | 32.33 | 159 | 5.76 | -44 | 1.59 | 2759 | 59.0 | 59.8 | 59.9 | 58.5 |
| 2025-09-01 | 8.12 (+0.11) | 10.75 (+0.03) | 1.01 (-0.01) | -275 | 8.8 | 179 | 5.73 | -92 | 2.94 | 3125 | 59.6 | 60.6 | 61.2 | 59.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-29 | 8.01 (-0.21) | 10.72 (0.0) | 1.02 (0.0) | -1707 | 44.28 | -1 | 0.03 | -53 | 1.37 | 3855 | 60.6 | 62.3 | 62.4 | 60.6 |
| 2025-08-28 | 8.22 (+0.04) | 10.72 (0.0) | 1.02 (-0.01) | -9 | 0.26 | -13 | 0.38 | -9 | 0.26 | 3460 | 61.8 | 62.5 | 63.3 | 61.8 |
| 2025-08-27 | 8.18 (+0.18) | 10.72 (-0.01) | 1.03 (+0.01) | 1649 | 44.52 | -1 | 0.03 | 55 | 1.48 | 3704 | 62.2 | 61.2 | 62.6 | 61.1 |
| 2025-08-26 | 8.0 (-0.25) | 10.73 (+0.01) | 1.02 (0.0) | -2100 | 37.67 | 4 | 0.07 | -14 | 0.25 | 5574 | 60.5 | 62.6 | 62.6 | 60.5 |
| 2025-08-25 | 8.25 (+0.07) | 10.72 (-0.01) | 1.02 (0.0) | 472 | 14.55 | 0 | 0.0 | 12 | 0.37 | 3244 | 62.6 | 62.5 | 63.0 | 61.3 |
| 2025-08-22 | 8.18 (+0.15) | 10.73 (+0.01) | 1.02 (-0.01) | 179 | 6.13 | 0 | 0.0 | -106 | 3.63 | 2922 | 61.5 | 62.2 | 62.7 | 61.3 |
| 2025-08-21 | 8.03 (-0.09) | 10.72 (+0.01) | 1.03 (-0.02) | 34 | 1.0 | 41 | 1.2 | -159 | 4.65 | 3416 | 62.3 | 63.0 | 63.0 | 61.9 |
| 2025-08-20 | 8.12 (+0.03) | 10.71 (-0.01) | 1.05 (0.0) | 249 | 5.15 | 70 | 1.45 | 41 | 0.85 | 4839 | 62.5 | 64.2 | 64.3 | 62.0 |
| 2025-08-19 | 8.09 (+0.08) | 10.72 (+0.09) | 1.05 (+0.02) | 246 | 3.16 | 585 | 7.52 | 169 | 2.17 | 7778 | 64.1 | 65.0 | 65.4 | 63.1 |
| 2025-08-18 | 8.01 (-0.38) | 10.63 (+0.14) | 1.03 (+0.04) | -2464 | 21.35 | 1008 | 8.74 | 270 | 2.34 | 11539 | 64.3 | 64.1 | 65.5 | 63.5 |
| 2025-08-15 | 8.39 (+0.26) | 10.49 (+0.11) | 0.99 (+0.02) | 1396 | 24.4 | 881 | 15.4 | 143 | 2.5 | 5722 | 63.1 | 62.1 | 63.2 | 61.2 |
| 2025-08-14 | 8.13 (+0.22) | 10.38 (+0.03) | 0.97 (+0.01) | 491 | 10.34 | 153 | 3.22 | 67 | 1.41 | 4749 | 61.9 | 61.7 | 63.0 | 61.5 |
| 2025-08-13 | 7.91 (+0.03) | 10.35 (0.0) | 0.96 (-0.01) | -504 | 13.16 | -3 | 0.08 | -48 | 1.25 | 3830 | 61.1 | 62.3 | 62.3 | 60.8 |
| 2025-08-12 | 7.88 (+0.12) | 10.35 (0.0) | 0.97 (+0.01) | 633 | 19.23 | 47 | 1.43 | 33 | 1.0 | 3291 | 61.8 | 62.2 | 62.7 | 61.5 |
| 2025-08-11 | 7.76 (+0.09) | 10.35 (+0.02) | 0.96 (-0.02) | 494 | 9.1 | 130 | 2.39 | -132 | 2.43 | 5431 | 61.7 | 62.5 | 63.0 | 60.9 |
| 2025-08-08 | 7.67 (+0.01) | 10.33 (0.0) | 0.98 (+0.03) | 434 | 6.53 | 29 | 0.44 | 253 | 3.81 | 6643 | 61.7 | 59.6 | 61.9 | 59.3 |
| 2025-08-07 | 7.66 (0.0) | 10.33 (0.0) | 0.95 (0.0) | 197 | 14.27 | 26 | 1.88 | -31 | 2.24 | 1381 | 58.8 | 59.0 | 59.3 | 58.5 |
| 2025-08-06 | 7.66 (+0.13) | 10.33 (+0.01) | 0.95 (0.0) | 253 | 18.08 | -5 | 0.36 | -25 | 1.79 | 1399 | 58.5 | 58.8 | 59.2 | 58.5 |
| 2025-08-05 | 7.53 (-0.1) | 10.32 (-0.01) | 0.95 (-0.01) | 2 | 0.13 | 0 | 0.0 | -19 | 1.22 | 1553 | 58.4 | 58.5 | 59.0 | 58.0 |
| 2025-08-04 | 7.63 (-0.01) | 10.33 (0.0) | 0.96 (-0.01) | 297 | 20.08 | -6 | 0.41 | -85 | 5.75 | 1479 | 58.5 | 58.4 | 59.2 | 57.7 |
| 2025-08-01 | 7.64 (-0.01) | 10.33 (0.0) | 0.97 (0.0) | 90 | 4.88 | 19 | 1.03 | -29 | 1.57 | 1844 | 58.9 | 58.1 | 59.7 | 57.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-31 | 7.65 (-0.26) | 10.33 (+0.01) | 0.97 (-0.01) | -1241 | 38.22 | 0 | 0.0 | -58 | 1.79 | 3247 | 58.5 | 60.1 | 60.1 | 58.3 |
| 2025-07-30 | 7.91 (+0.02) | 10.32 (-0.01) | 0.98 (0.0) | 306 | 11.14 | -3 | 0.11 | 10 | 0.36 | 2746 | 60.1 | 60.0 | 60.4 | 58.6 |
| 2025-07-29 | 7.89 (0.0) | 10.33 (+0.01) | 0.98 (0.0) | -358 | 13.29 | 1 | 0.04 | -36 | 1.34 | 2693 | 60.0 | 60.6 | 61.8 | 59.8 |
| 2025-07-28 | 7.89 (+0.07) | 10.32 (-0.01) | 0.98 (-0.01) | 252 | 5.82 | -1 | 0.02 | -17 | 0.39 | 4333 | 60.7 | 61.9 | 61.9 | 60.6 |
| 2025-07-25 | 7.82 (-0.34) | 10.33 (0.0) | 0.99 (+0.01) | -3102 | 22.57 | 0 | 0.0 | 41 | 0.3 | 13744 | 62.0 | 62.0 | 63.6 | 61.7 |
| 2025-07-24 | 8.16 (+0.41) | 10.33 (0.0) | 0.98 (+0.17) | 3413 | 23.42 | 0 | 0.0 | 1288 | 8.84 | 14571 | 61.6 | 59.9 | 63.0 | 59.2 |
| 2025-07-23 | 7.75 (+0.16) | 10.33 (0.0) | 0.81 (+0.01) | 1422 | 49.22 | 0 | 0.0 | 46 | 1.59 | 2889 | 58.3 | 57.2 | 58.6 | 57.2 |
| 2025-07-22 | 7.59 (+0.15) | 10.33 (+0.61) | 0.8 (-0.01) | 1268 | 35.47 | -1032 | 28.87 | -82 | 2.29 | 3575 | 56.7 | 58.2 | 58.5 | 56.7 |
| 2025-07-21 | 7.44 (+0.09) | 9.72 (-0.14) | 0.81 (0.0) | 1504 | 57.49 | -1028 | 39.3 | 11 | 0.42 | 2616 | 57.6 | 58.2 | 58.4 | 57.3 |
| 2025-07-18 | 7.35 (+0.12) | 9.86 (-0.13) | 0.81 (+0.01) | 1076 | 22.77 | -1043 | 22.07 | 95 | 2.01 | 4726 | 57.8 | 58.0 | 59.1 | 57.6 |
| 2025-07-17 | 7.23 (+0.14) | 9.99 (-0.13) | 0.8 (0.0) | 1124 | 34.61 | -926 | 28.51 | 3 | 0.09 | 3248 | 57.2 | 57.8 | 57.8 | 56.3 |
| 2025-07-16 | 7.09 (+0.23) | 10.12 (-0.11) | 0.8 (-0.01) | 1407 | 40.42 | -787 | 22.61 | -59 | 1.69 | 3481 | 57.0 | 56.9 | 57.5 | 56.7 |
| 2025-07-15 | 6.86 (-0.07) | 10.23 (+0.02) | 0.81 (0.0) | -242 | 6.41 | 163 | 4.32 | -33 | 0.87 | 3774 | 56.5 | 57.5 | 57.9 | 55.8 |
| 2025-07-14 | 6.93 (0.0) | 10.21 (+0.03) | 0.81 (+0.01) | -458 | 9.22 | 178 | 3.58 | 75 | 1.51 | 4970 | 56.7 | 55.8 | 57.4 | 55.5 |
| 2025-07-11 | 6.93 (+0.22) | 10.18 (-0.01) | 0.8 (+0.01) | 1411 | 34.16 | -2 | 0.05 | 91 | 2.2 | 4130 | 55.5 | 54.2 | 55.9 | 54.0 |
| 2025-07-10 | 6.71 (-0.12) | 10.19 (+0.01) | 0.79 (0.0) | -153 | 9.19 | 35 | 2.1 | -9 | 0.54 | 1665 | 53.4 | 54.1 | 54.1 | 53.1 |
| 2025-07-09 | 6.83 (+0.08) | 10.18 (0.0) | 0.79 (0.0) | 276 | 22.33 | -10 | 0.81 | -3 | 0.24 | 1236 | 54.0 | 53.7 | 54.3 | 53.5 |
| 2025-07-08 | 6.75 (+0.01) | 10.18 (+0.01) | 0.79 (0.0) | -62 | 4.52 | 5 | 0.36 | 31 | 2.26 | 1373 | 53.6 | 54.4 | 54.4 | 53.2 |
| 2025-07-07 | 6.74 (+0.03) | 10.17 (-0.01) | 0.79 (0.0) | 293 | 15.13 | 3 | 0.15 | -7 | 0.36 | 1937 | 54.2 | 54.6 | 54.7 | 52.8 |
| 2025-07-04 | 6.71 (-0.15) | 10.18 (-0.02) | 0.79 (0.0) | -1091 | 30.03 | -105 | 2.89 | -38 | 1.05 | 3633 | 54.5 | 55.3 | 55.3 | 54.1 |
| 2025-07-03 | 6.86 (+0.18) | 10.2 (+0.02) | 0.79 (0.0) | 999 | 42.49 | 40 | 1.7 | -9 | 0.38 | 2351 | 56.0 | 55.3 | 56.4 | 55.0 |
| 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 | |||
| 2025-07-02 | 6.68 (+0.05) | 10.18 (-0.01) | 0.79 (0.0) | 114 | 6.46 | 6 | 0.34 | 9 | 0.51 | 1766 | 54.8 | 54.8 | 55.2 | 54.4 |
| 2025-07-01 | 6.63 (-0.07) | 10.19 (+0.02) | 0.79 (0.0) | 257 | 12.68 | 51 | 2.52 | 33 | 1.63 | 2027 | 54.6 | 54.3 | 55.5 | 54.3 |
| 2025-06-30 | 6.7 (+0.02) | 10.17 (-0.01) | 0.79 (0.0) | -368 | 12.35 | 20 | 0.67 | -39 | 1.31 | 2980 | 54.2 | 56.2 | 56.2 | 54.2 |
| 2025-06-27 | 6.68 (-0.05) | 10.18 (+0.01) | 0.79 (-0.01) | -995 | 33.91 | 65 | 2.22 | -78 | 2.66 | 2934 | 55.9 | 57.0 | 57.0 | 55.3 |
| 2025-06-26 | 6.73 (-0.01) | 10.17 (+0.01) | 0.8 (-0.01) | -145 | 6.64 | 1 | 0.05 | -36 | 1.65 | 2184 | 56.3 | 56.2 | 56.7 | 55.9 |
| 2025-06-25 | 6.74 (-0.07) | 10.16 (0.0) | 0.81 (0.0) | -813 | 37.19 | 3 | 0.14 | 6 | 0.27 | 2186 | 55.7 | 56.5 | 56.7 | 55.5 |
| 2025-06-24 | 6.81 (+0.15) | 10.16 (0.0) | 0.81 (+0.01) | 945 | 20.05 | 3 | 0.06 | 29 | 0.62 | 4714 | 56.0 | 55.8 | 56.9 | 55.5 |
| 2025-06-23 | 6.66 (+0.1) | 10.16 (-0.01) | 0.8 (-0.02) | 595 | 8.93 | -11 | 0.17 | -105 | 1.58 | 6664 | 54.8 | 57.2 | 57.2 | 54.0 |
| 2025-06-20 | 6.56 (-0.18) | 10.17 (+0.01) | 0.82 (-0.01) | -1418 | 19.34 | 57 | 0.78 | -117 | 1.6 | 7331 | 56.4 | 58.5 | 58.8 | 56.0 |
| 2025-06-19 | 6.74 (-0.16) | 10.16 (0.0) | 0.83 (-0.01) | -1270 | 32.96 | 0 | 0.0 | -59 | 1.53 | 3853 | 58.6 | 59.9 | 60.4 | 58.6 |
| 2025-06-18 | 6.9 (+0.15) | 10.16 (0.0) | 0.84 (-0.03) | 226 | 5.99 | 0 | 0.0 | -201 | 5.33 | 3771 | 60.1 | 60.2 | 60.8 | 59.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-12 | 22.59 (+1.94) | 6.11 (-1.17) | 0.7 (-0.02) | 14349 | 31.16 | -8751 | 19.0 | -106 | 0.23 | 46046 | 78.5 | 78.5 | 81.8 | 75.6 |
| 2026-06-05 | 20.65 (+1.75) | 7.28 (-0.93) | 0.72 (+0.02) | 13635 | 34.27 | -6916 | 17.38 | 127 | 0.32 | 39786 | 80.6 | 75.7 | 84.0 | 75.2 |
| 2026-05-29 | 18.9 (+0.71) | 8.21 (-0.03) | 0.7 (+0.03) | 5735 | 25.06 | -259 | 1.13 | 223 | 0.97 | 22889 | 75.3 | 72.0 | 78.4 | 71.2 |
| 2026-05-22 | 18.19 (-0.47) | 8.24 (+0.02) | 0.67 (-0.02) | -2572 | 20.63 | 125 | 1.0 | -129 | 1.03 | 12468 | 71.2 | 72.0 | 73.2 | 70.4 |
| 2026-05-15 | 18.66 (+0.03) | 8.22 (-0.02) | 0.69 (-0.01) | -506 | 4.9 | -149 | 1.44 | -74 | 0.72 | 10323 | 72.8 | 75.0 | 75.8 | 72.0 |
| 2026-05-08 | 18.63 (+0.59) | 8.24 (-0.07) | 0.7 (+0.02) | 5020 | 30.8 | -550 | 3.37 | 113 | 0.69 | 16297 | 74.6 | 72.0 | 77.6 | 71.7 |
| 2026-04-30 | 18.04 (+0.08) | 8.31 (-0.01) | 0.68 (0.0) | 1153 | 20.92 | -12 | 0.22 | 34 | 0.62 | 5512 | 71.7 | 72.0 | 72.5 | 70.3 |
| 2026-04-24 | 17.96 (+0.06) | 8.32 (+0.09) | 0.68 (-0.03) | 1615 | 11.1 | 736 | 5.06 | -231 | 1.59 | 14544 | 72.0 | 75.6 | 76.1 | 71.0 |
| 2026-04-17 | 17.9 (+0.98) | 8.23 (-0.05) | 0.71 (+0.03) | 6623 | 32.45 | -378 | 1.85 | 195 | 0.96 | 20411 | 75.7 | 70.0 | 76.3 | 68.3 |
| 2026-04-10 | 16.92 (+0.15) | 8.28 (0.0) | 0.68 (0.0) | 372 | 6.91 | 1 | 0.02 | 15 | 0.28 | 5385 | 70.4 | 68.7 | 71.0 | 67.7 |
| 2026-04-02 | 16.77 (+0.09) | 8.28 (0.0) | 0.68 (0.0) | 318 | 5.21 | 16 | 0.26 | -6 | 0.1 | 6100 | 67.9 | 68.2 | 69.8 | 66.6 |
| 2026-03-27 | 16.68 (+0.1) | 8.28 (0.0) | 0.68 (-0.01) | 736 | 9.99 | -3 | 0.04 | -100 | 1.36 | 7371 | 69.0 | 69.1 | 70.8 | 67.8 |
| 2026-03-20 | 16.58 (+0.52) | 8.28 (-0.01) | 0.69 (0.0) | 3775 | 23.34 | -18 | 0.11 | 35 | 0.22 | 16172 | 70.3 | 67.2 | 73.8 | 66.9 |
| 2026-03-13 | 16.06 (+0.11) | 8.29 (-0.01) | 0.69 (-0.04) | 757 | 5.02 | -79 | 0.52 | -277 | 1.84 | 15093 | 66.9 | 67.0 | 69.6 | 66.2 |
| 2026-03-06 | 15.95 (+0.32) | 8.3 (0.0) | 0.73 (-0.02) | 1533 | 5.45 | 6 | 0.02 | -178 | 0.63 | 28153 | 70.4 | 76.4 | 77.2 | 69.8 |
| 2026-02-26 | 15.63 (+1.18) | 8.3 (-0.31) | 0.75 (+0.02) | 7857 | 51.73 | -2329 | 15.33 | 137 | 0.9 | 15188 | 72.8 | 71.0 | 74.1 | 70.8 |
| 2026-02-11 | 14.45 (+0.34) | 8.61 (-0.04) | 0.73 (0.0) | 2921 | 47.67 | -322 | 5.26 | -7 | 0.11 | 6127 | 70.2 | 69.1 | 71.0 | 68.5 |
| 2026-02-06 | 14.11 (+0.11) | 8.65 (-0.05) | 0.73 (-0.04) | 633 | 5.1 | -402 | 3.24 | -302 | 2.43 | 12412 | 68.2 | 72.4 | 72.5 | 67.4 |
| 2026-01-30 | 14.0 (+0.27) | 8.7 (-0.22) | 0.77 (+0.02) | 1823 | 7.44 | -1593 | 6.5 | 201 | 0.82 | 24497 | 70.7 | 71.0 | 75.9 | 70.6 |
| 2026-01-23 | 13.73 (+0.59) | 8.92 (-0.22) | 0.75 (+0.03) | 4100 | 22.27 | -1502 | 8.16 | 180 | 0.98 | 18409 | 71.3 | 71.1 | 73.8 | 70.3 |
| 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 | |||
| 2026-01-16 | 13.14 (+0.19) | 9.14 (-0.21) | 0.72 (-0.05) | 5855 | 35.53 | -1578 | 9.57 | -374 | 2.27 | 16481 | 70.9 | 70.9 | 72.0 | 69.6 |
| 2026-01-09 | 12.95 (+1.8) | 9.35 (-0.45) | 0.77 (-0.06) | 13812 | 52.91 | -3385 | 12.97 | -459 | 1.76 | 26107 | 71.3 | 68.0 | 72.3 | 65.8 |
| 2026-01-02 | 11.15 (+0.03) | 9.8 (-0.06) | 0.83 (-0.01) | 629 | 27.48 | -406 | 17.74 | -16 | 0.7 | 2289 | 67.8 | 68.7 | 69.3 | 67.6 |
| 2025-12-31 | 11.12 (+0.13) | 9.86 (-0.12) | 0.84 (-0.03) | -2568 | 16.12 | -472 | 2.96 | -328 | 2.06 | 15934 | 66.4 | 70.0 | 70.0 | 64.6 |
| 2025-12-26 | 10.99 (+0.31) | 9.98 (0.0) | 0.87 (-0.01) | 5676 | 46.13 | -29 | 0.24 | -120 | 0.98 | 12304 | 69.3 | 67.6 | 69.7 | 67.2 |
| 2025-12-19 | 10.68 (+0.44) | 9.98 (-0.06) | 0.88 (+0.03) | 5621 | 19.91 | -433 | 1.53 | 249 | 0.88 | 28232 | 67.6 | 65.5 | 68.4 | 63.7 |
| 2025-12-12 | 10.24 (-0.18) | 10.04 (0.0) | 0.85 (-0.11) | -1545 | 4.83 | -5 | 0.02 | -828 | 2.59 | 31965 | 64.8 | 67.6 | 69.2 | 64.6 |
| 2025-12-05 | 10.42 (+0.76) | 10.04 (-0.04) | 0.96 (+0.09) | 5175 | 5.01 | -297 | 0.29 | 684 | 0.66 | 103250 | 68.1 | 66.6 | 76.0 | 66.3 |
| 2025-11-28 | 9.66 (-0.03) | 10.08 (-0.1) | 0.87 (+0.09) | -734 | 1.62 | -781 | 1.73 | 698 | 1.54 | 45274 | 65.6 | 63.0 | 70.0 | 62.5 |
| 2025-11-21 | 9.69 (+0.09) | 10.18 (0.0) | 0.78 (+0.02) | 4304 | 14.13 | -46 | 0.15 | 99 | 0.33 | 30460 | 62.6 | 62.4 | 66.6 | 61.5 |
| 2025-11-14 | 9.6 (+0.59) | 10.18 (-0.27) | 0.76 (+0.01) | 4333 | 23.69 | -1925 | 10.52 | 71 | 0.39 | 18292 | 62.3 | 63.5 | 65.3 | 62.3 |
| 2025-11-07 | 9.01 (+0.23) | 10.45 (+0.08) | 0.75 (-0.24) | 2935 | 17.41 | 601 | 3.56 | -1789 | 10.61 | 16859 | 63.1 | 63.0 | 65.0 | 61.0 |
| 2025-10-31 | 8.78 (+0.18) | 10.37 (-0.17) | 0.99 (+0.01) | -173 | 0.58 | -1380 | 4.63 | 77 | 0.26 | 29788 | 63.2 | 63.0 | 66.6 | 61.1 |
| 2025-10-23 | 8.6 (+0.18) | 10.54 (-0.11) | 0.98 (-0.02) | 3632 | 20.22 | -634 | 3.53 | -104 | 0.58 | 17960 | 63.2 | 64.9 | 65.7 | 63.1 |
| 2025-10-17 | 8.42 (+0.03) | 10.65 (-0.14) | 1.0 (+0.05) | 2850 | 3.47 | -1065 | 1.3 | 353 | 0.43 | 82146 | 64.3 | 60.1 | 68.2 | 59.3 |
| 2025-10-09 | 8.39 (+0.8) | 10.79 (-0.01) | 0.95 (+0.01) | 4379 | 42.6 | -21 | 0.2 | 94 | 0.91 | 10279 | 60.1 | 57.2 | 60.9 | 56.5 |
| 2025-10-03 | 7.59 (-0.62) | 10.8 (-0.03) | 0.94 (-0.03) | -2973 | 25.33 | -266 | 2.27 | -236 | 2.01 | 11735 | 57.0 | 58.7 | 58.9 | 56.6 |
| 2025-09-26 | 8.21 (+0.2) | 10.83 (-0.02) | 0.97 (-0.06) | 610 | 3.68 | -108 | 0.65 | -456 | 2.75 | 16577 | 59.0 | 61.4 | 61.4 | 58.1 |
| 2025-09-19 | 8.01 (+0.17) | 10.85 (+0.03) | 1.03 (+0.03) | 1867 | 13.4 | 227 | 1.63 | 230 | 1.65 | 13934 | 61.1 | 58.7 | 61.1 | 57.9 |
| 2025-09-12 | 7.84 (+0.15) | 10.82 (+0.03) | 1.0 (+0.01) | -98 | 0.74 | 213 | 1.61 | 50 | 0.38 | 13215 | 58.7 | 58.4 | 60.9 | 57.6 |
| 2025-09-05 | 7.69 (-0.32) | 10.79 (+0.07) | 0.99 (-0.03) | -2970 | 19.75 | 485 | 3.22 | -196 | 1.3 | 15039 | 58.4 | 60.6 | 61.2 | 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 | |||
| 2025-08-29 | 8.01 (-0.17) | 10.72 (-0.01) | 1.02 (0.0) | -1695 | 8.54 | -11 | 0.06 | -9 | 0.05 | 19839 | 60.6 | 62.5 | 63.3 | 60.5 |
| 2025-08-22 | 8.18 (-0.21) | 10.73 (+0.24) | 1.02 (+0.03) | -1756 | 5.76 | 1704 | 5.59 | 215 | 0.7 | 30497 | 61.5 | 64.1 | 65.5 | 61.3 |
| 2025-08-15 | 8.39 (+0.72) | 10.49 (+0.16) | 0.99 (+0.01) | 2510 | 10.9 | 1208 | 5.25 | 63 | 0.27 | 23025 | 63.1 | 62.5 | 63.2 | 60.8 |
| 2025-08-08 | 7.67 (+0.03) | 10.33 (0.0) | 0.98 (+0.01) | 1183 | 9.5 | 44 | 0.35 | 93 | 0.75 | 12458 | 61.7 | 58.4 | 61.9 | 57.7 |
| 2025-08-01 | 7.64 (-0.18) | 10.33 (0.0) | 0.97 (-0.02) | -951 | 6.4 | 16 | 0.11 | -130 | 0.87 | 14865 | 58.9 | 61.9 | 61.9 | 57.5 |
| 2025-07-25 | 7.82 (+0.47) | 10.33 (+0.47) | 0.99 (+0.18) | 4505 | 12.05 | -2060 | 5.51 | 1304 | 3.49 | 37397 | 62.0 | 58.2 | 63.6 | 56.7 |
| 2025-07-18 | 7.35 (+0.42) | 9.86 (-0.32) | 0.81 (+0.01) | 2907 | 14.39 | -2415 | 11.95 | 81 | 0.4 | 20201 | 57.8 | 55.8 | 59.1 | 55.5 |
| 2025-07-11 | 6.93 (+0.22) | 10.18 (0.0) | 0.8 (+0.01) | 1765 | 17.07 | 31 | 0.3 | 103 | 1.0 | 10342 | 55.5 | 54.6 | 55.9 | 52.8 |
| 2025-07-04 | 6.71 (+0.03) | 10.18 (0.0) | 0.79 (0.0) | -89 | 0.7 | 12 | 0.09 | -44 | 0.34 | 12760 | 54.5 | 56.2 | 56.4 | 54.1 |
| 2025-06-27 | 6.68 (+0.12) | 10.18 (+0.01) | 0.79 (-0.03) | -413 | 2.21 | 61 | 0.33 | -184 | 0.98 | 18684 | 55.9 | 57.2 | 57.2 | 54.0 |
| 2025-06-20 | 6.56 (-0.51) | 10.17 (+0.01) | 0.82 (-0.07) | -990 | 2.92 | 60 | 0.18 | -531 | 1.57 | 33879 | 56.4 | 60.7 | 63.4 | 56.0 |
| 2025-06-13 | 7.07 (+0.5) | 10.16 (-0.01) | 0.89 (+0.08) | 3903 | 10.25 | -34 | 0.09 | 588 | 1.54 | 38086 | 61.2 | 64.3 | 65.7 | 60.7 |
| 2025-06-06 | 6.57 (+0.45) | 10.17 (-1.16) | 0.81 (+0.03) | 3801 | 8.98 | -8782 | 20.76 | 193 | 0.46 | 42305 | 64.3 | 65.1 | 65.8 | 62.3 |
| 2025-05-29 | 6.12 (-0.51) | 11.33 (-0.07) | 0.78 (+0.06) | -5744 | 17.85 | -443 | 1.38 | 516 | 1.6 | 32187 | 64.8 | 65.1 | 65.7 | 62.9 |
| 2025-05-23 | 6.63 (-0.61) | 11.4 (-0.26) | 0.72 (0.0) | -5405 | 9.33 | -1957 | 3.38 | -61 | 0.11 | 57907 | 64.5 | 68.4 | 69.0 | 62.1 |
| 2025-05-16 | 7.24 (-0.05) | 11.66 (-0.01) | 0.72 (+0.06) | -1889 | 2.87 | -71 | 0.11 | 463 | 0.7 | 65922 | 67.0 | 62.1 | 67.8 | 61.5 |
| 2025-05-09 | 7.29 (-0.66) | 11.67 (-0.44) | 0.66 (-0.11) | -5183 | 14.66 | -3221 | 9.11 | -812 | 2.3 | 35361 | 60.4 | 64.5 | 64.5 | 59.5 |
| 2025-05-02 | 7.95 (-0.3) | 12.11 (-0.02) | 0.77 (+0.1) | -2248 | 6.59 | -144 | 0.42 | 736 | 2.16 | 34116 | 64.5 | 62.1 | 66.0 | 60.2 |
| 2025-04-25 | 8.25 (-0.11) | 12.13 (-1.03) | 0.67 (+0.02) | -1705 | 3.73 | -2150 | 4.71 | 188 | 0.41 | 45676 | 61.2 | 61.6 | 63.5 | 58.3 |
| 2025-04-18 | 8.36 (-0.83) | 13.16 (-0.11) | 0.65 (+0.01) | -3905 | 8.52 | -826 | 1.8 | 65 | 0.14 | 45836 | 60.1 | 59.2 | 62.5 | 57.2 |
| 2025-04-11 | 9.19 (-0.45) | 13.27 (-0.66) | 0.64 (-0.05) | -3992 | 6.16 | -4978 | 7.68 | -357 | 0.55 | 64819 | 57.6 | 63.0 | 63.0 | 50.6 |
| 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 | |||
| 2025-04-02 | 9.64 (-0.18) | 13.93 (-0.04) | 0.69 (-0.01) | -828 | 4.51 | -326 | 1.78 | -105 | 0.57 | 18345 | 70.0 | 68.7 | 72.0 | 68.6 |
| 2025-03-28 | 9.82 (-0.08) | 13.97 (-0.04) | 0.7 (-0.1) | -2067 | 4.28 | -221 | 0.46 | -781 | 1.62 | 48303 | 72.9 | 78.3 | 78.5 | 72.0 |
| 2025-03-21 | 9.9 (-1.87) | 14.01 (+0.03) | 0.8 (-0.18) | -15218 | 17.4 | 255 | 0.29 | -1315 | 1.5 | 87443 | 77.1 | 85.8 | 86.0 | 77.0 |
| 2025-03-14 | 11.77 (+0.55) | 13.98 (+0.76) | 0.98 (-0.02) | 4932 | 4.15 | 5632 | 4.74 | -176 | 0.15 | 118741 | 85.0 | 82.4 | 85.0 | 77.1 |
| 2025-03-07 | 11.22 (-2.46) | 13.22 (+1.15) | 1.0 (-0.01) | -18734 | 11.06 | 8578 | 5.06 | -34 | 0.02 | 169448 | 81.9 | 77.0 | 87.9 | 76.0 |
| 2025-02-27 | 13.68 (+2.02) | 12.07 (-1.28) | 1.01 (+0.06) | 14258 | 7.63 | -9528 | 5.1 | 456 | 0.24 | 186909 | 82.9 | 76.0 | 88.1 | 76.0 |
| 2025-02-21 | 11.66 (-0.33) | 13.35 (+0.56) | 0.95 (+0.16) | -3723 | 5.2 | 4140 | 5.78 | 1193 | 1.67 | 71567 | 74.5 | 70.3 | 76.8 | 69.8 |
| 2025-02-14 | 11.99 (-0.33) | 12.79 (+0.47) | 0.79 (+0.16) | -4281 | 7.72 | 3577 | 6.45 | 1150 | 2.07 | 55435 | 69.7 | 62.0 | 71.5 | 61.7 |
| 2025-02-07 | 12.32 (-0.06) | 12.32 (-0.03) | 0.63 (-0.01) | -448 | 3.26 | -268 | 1.95 | -37 | 0.27 | 13732 | 62.0 | 62.0 | 63.5 | 61.0 |
| 2025-01-22 | 12.38 (-0.06) | 12.35 (-0.21) | 0.64 (0.0) | -210 | 1.8 | -3178 | 27.18 | 16 | 0.14 | 11693 | 62.6 | 64.7 | 64.9 | 62.5 |
| 2025-01-17 | 12.44 (-0.97) | 12.56 (+0.55) | 0.64 (-0.02) | -5103 | 21.92 | 4127 | 17.73 | -185 | 0.79 | 23281 | 65.2 | 65.5 | 66.2 | 63.1 |
| 2025-01-10 | 13.41 (-1.01) | 12.01 (+0.48) | 0.66 (-0.01) | -4231 | 17.84 | 3170 | 13.36 | 64 | 0.27 | 23721 | 66.0 | 65.2 | 66.3 | 62.2 |
| 2024-12-31 | 14.42 (-1.09) | 11.53 (+1.6) | 0.67 (+0.02) | -8570 | 16.74 | 12764 | 24.93 | 1203 | 2.35 | 51209 | 54.9 | 53.3 | 56.0 | 51.8 |
| 2024-12-27 | 15.51 (-3.79) | 9.93 (+3.9) | 0.65 (0.0) | -30724 | 58.56 | 29119 | 55.5 | 32 | 0.06 | 52470 | 66.5 | 64.4 | 66.6 | 63.4 |
| 2024-12-20 | 19.3 (-4.52) | 6.03 (+3.31) | 0.65 (0.0) | -35388 | 62.8 | 24707 | 43.84 | -45 | 0.08 | 56353 | 63.4 | 69.7 | 69.7 | 63.4 |
| 2024-12-13 | 23.82 (-1.07) | 2.72 (+0.78) | 0.65 (-0.01) | -9006 | 37.52 | 5826 | 24.27 | -31 | 0.13 | 24005 | 69.0 | 71.8 | 73.1 | 68.2 |
| 2024-12-06 | 24.89 (+0.46) | 1.94 (-0.99) | 0.66 (0.0) | 2180 | 7.67 | -7369 | 25.94 | -47 | 0.17 | 28409 | 71.7 | 75.3 | 75.5 | 70.1 |
| 2024-11-29 | 24.43 (+0.14) | 2.93 (-0.08) | 0.66 (-0.08) | 945 | 5.67 | -600 | 3.6 | -546 | 3.27 | 16674 | 74.5 | 79.9 | 79.9 | 74.2 |
| 2024-11-22 | 24.29 (+0.14) | 3.01 (+0.1) | 0.74 (-0.04) | 1170 | 4.87 | 717 | 2.98 | -316 | 1.31 | 24043 | 79.9 | 81.8 | 81.8 | 78.6 |
| 2024-11-15 | 24.15 (+1.08) | 2.91 (+0.14) | 0.78 (+0.02) | 8409 | 23.38 | 1049 | 2.92 | 167 | 0.46 | 35973 | 81.0 | 77.6 | 82.3 | 77.1 |
| 2024-11-08 | 23.07 (+0.46) | 2.77 (0.0) | 0.76 (0.0) | 3632 | 17.61 | 17 | 0.08 | 15 | 0.07 | 20622 | 76.2 | 76.0 | 77.8 | 72.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-01 | 22.61 (+0.16) | 2.77 (+0.01) | 0.76 (-0.03) | 1264 | 8.43 | 38 | 0.25 | -228 | 1.52 | 15000 | 75.0 | 76.0 | 76.4 | 72.7 |
| 2024-10-25 | 22.45 (-0.09) | 2.76 (+0.78) | 0.79 (0.0) | -737 | 3.68 | 5573 | 27.79 | -15 | 0.07 | 20052 | 75.5 | 71.9 | 75.5 | 71.9 |
| 2024-10-18 | 22.54 (-0.08) | 1.98 (+0.01) | 0.79 (+0.05) | -674 | 3.82 | 78 | 0.44 | 349 | 1.98 | 17640 | 71.9 | 71.1 | 74.1 | 70.5 |
| 2024-10-11 | 22.62 (-0.09) | 1.97 (+0.04) | 0.74 (-0.02) | -256 | 1.31 | 342 | 1.75 | -175 | 0.89 | 19587 | 71.0 | 73.4 | 74.7 | 71.0 |
| 2024-10-04 | 22.71 (+0.03) | 1.93 (+0.63) | 0.76 (-0.1) | 245 | 0.51 | 4694 | 9.7 | -719 | 1.49 | 48404 | 73.3 | 77.9 | 79.5 | 72.4 |
| 2024-09-27 | 22.68 (+1.16) | 1.3 (+0.08) | 0.86 (+0.14) | 8713 | 20.27 | 605 | 1.41 | 1024 | 2.38 | 42983 | 76.4 | 67.7 | 77.4 | 66.9 |
| 2024-09-20 | 21.52 (+0.68) | 1.22 (-0.52) | 0.72 (+0.01) | 5359 | 53.48 | -3901 | 38.93 | 71 | 0.71 | 10020 | 67.6 | 65.3 | 67.7 | 64.9 |
| 2024-09-13 | 20.84 (+0.25) | 1.74 (-0.37) | 0.71 (+0.01) | 2010 | 17.4 | -2744 | 23.75 | 94 | 0.81 | 11553 | 65.2 | 63.9 | 65.8 | 63.5 |
| 2024-09-06 | 20.59 (-0.14) | 2.11 (-0.03) | 0.7 (-0.06) | -1943 | 15.42 | -232 | 1.84 | -411 | 3.26 | 12601 | 65.0 | 67.3 | 67.6 | 62.6 |
| 2024-08-30 | 20.73 (+0.31) | 2.14 (-0.01) | 0.76 (+0.03) | 2256 | 12.57 | -106 | 0.59 | 177 | 0.99 | 17947 | 67.2 | 65.7 | 71.4 | 65.7 |
| 2024-08-23 | 20.42 (-0.07) | 2.15 (-0.03) | 0.73 (-0.02) | -613 | 9.02 | -201 | 2.96 | -142 | 2.09 | 6794 | 65.2 | 67.2 | 67.4 | 64.8 |
| 2024-08-16 | 20.49 (+0.2) | 2.18 (-0.04) | 0.75 (-0.01) | 1640 | 16.01 | -346 | 3.38 | -80 | 0.78 | 10242 | 66.9 | 67.3 | 68.0 | 66.2 |
| 2024-08-09 | 20.29 (+0.11) | 2.22 (0.0) | 0.76 (-0.04) | 732 | 3.98 | 6 | 0.03 | -271 | 1.47 | 18375 | 66.6 | 67.6 | 68.5 | 63.1 |
| 2024-08-02 | 20.18 (+0.5) | 2.22 (+0.1) | 0.8 (-0.01) | 3789 | 26.02 | 783 | 5.38 | -90 | 0.62 | 14563 | 69.1 | 68.7 | 71.9 | 68.0 |
| 2024-07-26 | 19.68 (+0.38) | 2.12 (-0.27) | 0.81 (0.0) | 3429 | 26.03 | -448 | 3.4 | 38 | 0.29 | 13175 | 68.7 | 66.1 | 69.5 | 64.0 |
| 2024-07-19 | 19.3 (+1.05) | 2.39 (-0.59) | 0.81 (0.0) | 9047 | 37.29 | -4416 | 18.2 | -60 | 0.25 | 24258 | 66.8 | 67.3 | 69.5 | 65.8 |
| 2024-07-12 | 18.25 (+0.12) | 2.98 (-0.21) | 0.81 (-0.06) | 1276 | 4.67 | -1524 | 5.58 | -404 | 1.48 | 27301 | 66.9 | 69.6 | 69.6 | 65.5 |
| 2024-07-05 | 18.13 (+0.16) | 3.19 (+0.42) | 0.87 (-0.03) | 2088 | 6.41 | 3150 | 9.67 | -272 | 0.83 | 32582 | 70.6 | 68.3 | 73.4 | 67.2 |
| 2024-06-28 | 17.97 (+0.08) | 2.77 (-0.17) | 0.9 (+0.06) | 164 | 0.72 | -1287 | 5.63 | 458 | 2.0 | 22843 | 68.0 | 70.5 | 71.7 | 67.8 |
| 2024-06-21 | 17.89 (-0.18) | 2.94 (-0.26) | 0.84 (+0.01) | -323 | 1.67 | -1970 | 10.16 | 113 | 0.58 | 19383 | 70.0 | 70.5 | 71.8 | 69.0 |
| 2024-06-14 | 18.07 (+0.56) | 3.2 (-1.2) | 0.83 (-0.27) | 4417 | 10.74 | -8945 | 21.75 | -1995 | 4.85 | 41127 | 70.7 | 78.0 | 79.1 | 67.0 |
| 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 | |||
| 2024-06-07 | 17.51 (+0.06) | 4.4 (+0.06) | 1.1 (-0.04) | 863 | 2.46 | 448 | 1.27 | -333 | 0.95 | 35150 | 76.9 | 79.1 | 79.5 | 74.6 |
| 2024-05-31 | 17.45 (+0.81) | 4.34 (+0.46) | 1.14 (+0.13) | 5357 | 12.31 | 3401 | 7.81 | 1007 | 2.31 | 43528 | 77.7 | 72.3 | 78.9 | 72.1 |
| 2024-05-24 | 16.64 (+0.34) | 3.88 (+0.03) | 1.01 (-0.01) | 2988 | 10.41 | 275 | 0.96 | -139 | 0.48 | 28701 | 71.6 | 71.6 | 73.5 | 69.8 |
| 2024-05-17 | 16.3 (+0.84) | 3.85 (+0.05) | 1.02 (-0.11) | 6844 | 7.76 | 317 | 0.36 | -789 | 0.89 | 88214 | 70.8 | 74.0 | 78.6 | 70.7 |
| 2024-05-10 | 15.46 (+0.4) | 3.8 (+0.34) | 1.13 (+0.1) | -671 | 0.71 | 2594 | 2.76 | 722 | 0.77 | 94126 | 73.0 | 69.6 | 78.4 | 68.3 |
| 2024-05-03 | 15.06 (+0.52) | 3.46 (+0.02) | 1.03 (+0.04) | 3997 | 19.93 | 132 | 0.66 | 343 | 1.71 | 20054 | 69.0 | 69.7 | 71.0 | 67.6 |
| 2024-04-26 | 14.54 (+0.09) | 3.44 (+1.07) | 0.99 (+0.04) | -946 | 1.69 | 7712 | 13.8 | 256 | 0.46 | 55867 | 68.7 | 67.4 | 70.4 | 66.6 |
| 2024-04-19 | 14.45 (-0.28) | 2.37 (+0.72) | 0.95 (-0.09) | -2029 | 4.74 | 5424 | 12.67 | -640 | 1.49 | 42819 | 66.3 | 66.7 | 67.8 | 62.3 |
| 2024-04-12 | 14.73 (+1.16) | 1.65 (+0.04) | 1.04 (+0.24) | 8851 | 21.03 | 279 | 0.66 | 1739 | 4.13 | 42081 | 66.7 | 58.4 | 66.8 | 57.4 |
| 2024-04-03 | 13.57 (+0.24) | 1.61 (-0.05) | 0.8 (-0.06) | 1728 | 13.34 | -346 | 2.67 | -433 | 3.34 | 12956 | 57.4 | 58.4 | 59.2 | 56.7 |
| 2024-03-29 | 13.33 (-0.05) | 1.66 (-0.06) | 0.86 (-0.15) | 334 | 1.51 | -483 | 2.19 | -1064 | 4.82 | 22078 | 58.4 | 61.5 | 62.3 | 57.8 |
| 2024-03-22 | 13.38 (+0.59) | 1.72 (0.0) | 1.01 (+0.1) | 4909 | 18.2 | 7 | 0.03 | 698 | 2.59 | 26971 | 61.8 | 59.5 | 62.3 | 57.6 |
| 2024-03-15 | 12.79 (+0.51) | 1.72 (-0.01) | 0.91 (-0.08) | 3407 | 13.11 | -89 | 0.34 | -576 | 2.22 | 25992 | 58.9 | 61.2 | 62.1 | 58.9 |
| 2024-03-08 | 12.28 (+0.6) | 1.73 (-0.05) | 0.99 (+0.03) | 3982 | 11.55 | -375 | 1.09 | 206 | 0.6 | 34488 | 60.8 | 61.6 | 62.8 | 59.4 |
| 2024-03-01 | 11.68 (+1.08) | 1.78 (+0.26) | 0.96 (+0.06) | 9250 | 19.18 | 1919 | 3.98 | 433 | 0.9 | 48216 | 61.1 | 56.9 | 62.0 | 56.9 |
| 2024-02-23 | 10.6 (+0.66) | 1.52 (+0.28) | 0.9 (+0.14) | 6504 | 14.61 | 2107 | 4.73 | 1094 | 2.46 | 44509 | 56.4 | 53.3 | 57.8 | 53.3 |
| 2024-02-16 | 9.94 (+0.31) | 1.24 (0.0) | 0.76 (+0.04) | 1824 | 26.31 | -20 | 0.29 | 269 | 3.88 | 6934 | 53.0 | 51.7 | 53.2 | 51.0 |
| 2024-02-05 | 9.63 (-0.01) | 1.24 (0.0) | 0.72 (-0.03) | -78 | 4.42 | -7 | 0.4 | -208 | 11.79 | 1764 | 51.0 | 51.6 | 51.7 | 50.8 |
| 2024-02-02 | 9.64 (+0.33) | 1.24 (0.0) | 0.75 (-0.01) | 3552 | 24.54 | 14 | 0.1 | -47 | 0.32 | 14477 | 51.6 | 51.6 | 53.3 | 51.1 |
| 2024-01-26 | 9.31 (0.0) | 1.24 (-0.03) | 0.76 (-0.05) | 1193 | 10.22 | 39 | 0.33 | -375 | 3.21 | 11670 | 51.6 | 52.5 | 53.4 | 51.5 |
| 2024-01-19 | 9.31 (+0.14) | 1.27 (-0.03) | 0.81 (-0.07) | 3111 | 11.46 | -177 | 0.65 | -559 | 2.06 | 27154 | 52.1 | 52.3 | 53.6 | 49.95 |
| 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 | |||
| 2024-01-12 | 9.17 (+0.73) | 1.3 (+0.14) | 0.88 (-0.14) | 5064 | 13.02 | 225 | 0.58 | -2142 | 5.51 | 38904 | 52.1 | 55.6 | 55.7 | 50.4 |
| 2023-12-29 | 8.44 (+0.25) | 1.16 (-0.03) | 1.02 (-0.12) | 2193 | 5.59 | -200 | 0.51 | -880 | 2.24 | 39208 | 52.0 | 53.0 | 53.9 | 49.7 |
| 2023-12-22 | 8.19 (-0.95) | 1.19 (+0.93) | 1.14 (+0.15) | -9106 | 15.62 | 6920 | 11.87 | 1072 | 1.84 | 58309 | 53.2 | 51.4 | 54.4 | 50.5 |
| 2023-12-15 | 9.14 (-0.26) | 0.26 (+0.02) | 0.99 (+0.02) | -952 | 3.96 | 122 | 0.51 | 146 | 0.61 | 24054 | 51.1 | 51.1 | 52.9 | 50.1 |
| 2023-12-08 | 9.4 (+0.29) | 0.24 (0.0) | 0.97 (-0.01) | 2131 | 1.64 | 1 | 0.0 | -37 | 0.03 | 129715 | 50.6 | 51.4 | 57.6 | 50.6 |
| 2023-12-01 | 9.11 (+0.23) | 0.24 (+0.02) | 0.98 (+0.2) | 3889 | 4.62 | 201 | 0.24 | 1502 | 1.78 | 84195 | 50.3 | 46.65 | 51.2 | 46.3 |
| 2023-11-24 | 8.88 (-0.01) | 0.22 (0.0) | 0.78 (+0.02) | 979 | 8.94 | 3 | 0.03 | 154 | 1.41 | 10954 | 45.1 | 44.2 | 45.7 | 43.85 |
| 2023-11-17 | 8.89 (+0.04) | 0.22 (+0.01) | 0.76 (+0.04) | 249 | 1.92 | 6 | 0.05 | 261 | 2.01 | 12984 | 44.1 | 42.75 | 44.3 | 42.05 |
| 2023-11-10 | 8.85 (-0.19) | 0.21 (0.0) | 0.72 (-0.01) | -1092 | 12.85 | 3 | 0.04 | -38 | 0.45 | 8498 | 42.35 | 43.7 | 43.7 | 42.3 |
| 2023-11-03 | 9.04 (-0.01) | 0.21 (0.0) | 0.73 (-0.01) | -429 | 3.7 | 45 | 0.39 | -129 | 1.11 | 11592 | 43.2 | 43.05 | 43.6 | 41.4 |
| 2023-10-27 | 9.05 (-0.32) | 0.21 (-0.46) | 0.74 (-0.08) | -3053 | 17.33 | 6 | 0.03 | -543 | 3.08 | 17616 | 43.1 | 45.1 | 45.15 | 42.1 |
| 2023-10-20 | 9.37 (-0.22) | 0.67 (+0.04) | 0.82 (-0.04) | -1540 | 6.91 | 334 | 1.5 | -321 | 1.44 | 22286 | 45.6 | 46.95 | 47.75 | 45.15 |
| 2023-10-13 | 9.59 (-0.55) | 0.63 (0.0) | 0.86 (0.0) | -4239 | 26.99 | 0 | 0.0 | 31 | 0.2 | 15705 | 47.1 | 49.85 | 49.85 | 46.5 |
| 2023-10-06 | 10.14 (-0.22) | 0.63 (-0.04) | 0.86 (+0.06) | -1897 | 6.17 | -317 | 1.03 | 400 | 1.3 | 30755 | 48.9 | 48.5 | 49.5 | 46.1 |
| 2023-09-28 | 10.36 (-1.1) | 0.67 (0.0) | 0.8 (-0.03) | -2555 | 11.16 | 3 | 0.01 | -197 | 0.86 | 22888 | 48.45 | 49.9 | 49.9 | 47.7 |
| 2023-09-22 | 11.46 (+1.6) | 0.67 (-3.55) | 0.83 (-0.01) | 20090 | 27.4 | -26555 | 36.22 | -100 | 0.14 | 73310 | 49.65 | 51.6 | 52.1 | 49.3 |
| 2023-09-15 | 9.86 (+1.73) | 4.22 (-0.88) | 0.84 (+0.2) | 13327 | 18.28 | -6513 | 8.93 | 1483 | 2.03 | 72919 | 51.4 | 46.25 | 52.6 | 45.7 |
| 2023-09-08 | 8.13 (+0.23) | 5.1 (+0.03) | 0.64 (0.0) | 819 | 3.95 | 202 | 0.97 | 16 | 0.08 | 20719 | 45.8 | 44.75 | 46.7 | 43.75 |
| 2023-09-01 | 7.9 (+0.37) | 5.07 (0.0) | 0.64 (+0.01) | 1549 | 9.79 | 2 | 0.01 | 108 | 0.68 | 15827 | 45.2 | 43.65 | 46.1 | 43.15 |
| 2023-08-25 | 7.53 (-0.81) | 5.07 (+0.04) | 0.63 (-0.07) | -9104 | 25.55 | 323 | 0.91 | -525 | 1.47 | 35633 | 43.3 | 48.05 | 48.05 | 43.3 |
| 2023-08-18 | 8.34 (-0.08) | 5.03 (+0.06) | 0.7 (-0.12) | -1074 | 2.79 | 437 | 1.13 | -913 | 2.37 | 38543 | 47.5 | 44.6 | 47.95 | 41.8 |
| 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 | |||
| 2023-08-11 | 8.42 (-0.35) | 4.97 (0.0) | 0.82 (-0.02) | -3557 | 23.03 | 7 | 0.05 | -144 | 0.93 | 15448 | 44.6 | 47.5 | 47.5 | 44.55 |
| 2023-08-04 | 8.77 (-0.49) | 4.97 (+0.02) | 0.84 (-0.03) | -3739 | 16.86 | 104 | 0.47 | -259 | 1.17 | 22182 | 47.4 | 47.0 | 47.65 | 45.25 |
| 2023-07-28 | 9.26 (+0.1) | 4.95 (-0.45) | 0.87 (-0.19) | 562 | 2.18 | -3378 | 13.12 | -1405 | 5.46 | 25740 | 46.4 | 46.55 | 47.6 | 44.8 |
| 2023-07-21 | 9.16 (+1.79) | 5.4 (-1.8) | 1.06 (-0.05) | 13937 | 46.32 | -13488 | 44.83 | -346 | 1.15 | 30089 | 46.45 | 46.15 | 46.95 | 44.85 |
| 2023-07-14 | 7.37 (+0.23) | 7.2 (-0.09) | 1.11 (-0.09) | 2034 | 12.26 | -638 | 3.85 | -653 | 3.94 | 16592 | 46.05 | 48.0 | 48.05 | 45.15 |
| 2023-07-07 | 7.14 (-0.48) | 7.29 (+0.07) | 1.2 (+0.04) | -4286 | 19.25 | -1015 | 4.56 | 262 | 1.18 | 22264 | 48.0 | 49.1 | 50.6 | 48.0 |
| 2023-06-30 | 7.62 (-0.24) | 7.22 (0.0) | 1.16 (-0.03) | -2940 | 19.1 | -23 | 0.15 | -234 | 1.52 | 15391 | 48.8 | 50.5 | 50.5 | 48.2 |
| 2023-06-21 | 7.86 (+0.08) | 7.22 (+0.11) | 1.19 (-0.02) | -3102 | 35.2 | 748 | 8.49 | -150 | 1.7 | 8812 | 50.0 | 50.8 | 50.8 | 49.7 |
| 2023-06-16 | 7.78 (+0.06) | 7.11 (-0.01) | 1.21 (-0.05) | -1520 | 10.03 | -44 | 0.29 | -396 | 2.61 | 15147 | 50.7 | 51.1 | 51.4 | 50.1 |
| 2023-06-09 | 7.72 (-0.4) | 7.12 (-0.18) | 1.26 (0.0) | -3738 | 18.89 | -1379 | 6.97 | 25 | 0.13 | 19785 | 51.0 | 50.6 | 51.7 | 50.0 |
| 2023-06-02 | 8.12 (-0.33) | 7.3 (-0.6) | 1.26 (+0.04) | -2791 | 8.04 | -4395 | 12.66 | 350 | 1.01 | 34706 | 50.2 | 59.7 | 60.3 | 49.6 |
| 2023-05-26 | 8.45 (-0.87) | 7.9 (-0.08) | 1.22 (0.0) | -6809 | 28.09 | -667 | 2.75 | -63 | 0.26 | 24241 | 59.0 | 63.0 | 63.7 | 58.9 |
| 2023-05-19 | 9.32 (+0.16) | 7.98 (+0.06) | 1.22 (+0.11) | 1294 | 10.82 | 462 | 3.86 | 858 | 7.17 | 11962 | 62.9 | 62.7 | 63.7 | 62.2 |
| 2023-05-12 | 9.16 (-0.09) | 7.92 (+0.03) | 1.11 (+0.01) | 704 | 6.38 | 229 | 2.08 | 85 | 0.77 | 11028 | 62.2 | 61.1 | 62.9 | 60.4 |
| 2023-05-05 | 9.25 (-0.44) | 7.89 (+0.03) | 1.1 (+0.01) | -3043 | 26.31 | 175 | 1.51 | 45 | 0.39 | 11565 | 61.1 | 64.2 | 64.2 | 60.9 |
| 2023-04-28 | 9.69 (-0.14) | 7.86 (+0.15) | 1.09 (+0.05) | -1014 | 7.59 | 1181 | 8.84 | 373 | 2.79 | 13356 | 64.1 | 63.3 | 64.1 | 60.9 |
| 2023-04-21 | 9.83 (-0.15) | 7.71 (-0.25) | 1.04 (0.0) | -2290 | 11.21 | -1892 | 9.26 | 20 | 0.1 | 20432 | 62.8 | 65.5 | 66.4 | 62.4 |
| 2023-04-14 | 9.98 (-0.22) | 7.96 (-0.33) | 1.04 (-0.03) | -1849 | 7.9 | -2426 | 10.37 | -249 | 1.06 | 23393 | 65.1 | 67.3 | 67.6 | 64.3 |
| 2023-04-07 | 10.2 (+0.39) | 8.29 (+0.05) | 1.07 (+0.01) | 258 | 1.77 | 345 | 2.36 | 99 | 0.68 | 14591 | 66.6 | 64.8 | 66.8 | 63.7 |
| 2023-03-31 | 9.81 (-0.41) | 8.24 (-0.22) | 1.06 (-0.05) | -1925 | 7.4 | -783 | 3.01 | -390 | 1.5 | 26007 | 64.2 | 64.3 | 66.6 | 63.1 |
| 2023-03-24 | 10.22 (-0.81) | 8.46 (-0.17) | 1.11 (-0.04) | -6637 | 23.82 | -1249 | 4.48 | -295 | 1.06 | 27863 | 63.7 | 68.0 | 68.6 | 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 | |||
| 2023-03-17 | 11.03 (-0.02) | 8.63 (+0.46) | 1.15 (0.0) | 805 | 1.92 | 3453 | 8.26 | 41 | 0.1 | 41822 | 67.7 | 66.8 | 69.8 | 64.8 |
| 2023-03-10 | 11.05 (-0.48) | 8.17 (-0.15) | 1.15 (+0.07) | -1771 | 4.38 | -1157 | 2.86 | 479 | 1.18 | 40436 | 66.5 | 69.5 | 69.6 | 66.1 |
| 2023-03-03 | 11.53 (-0.39) | 8.32 (+0.28) | 1.08 (-0.01) | -2455 | 3.67 | 2100 | 3.14 | -36 | 0.05 | 66900 | 70.6 | 69.9 | 71.5 | 66.5 |
| 2023-02-24 | 11.92 (+0.7) | 8.04 (+0.33) | 1.09 (+0.1) | 5254 | 8.15 | 2470 | 3.83 | 745 | 1.16 | 64437 | 68.0 | 60.0 | 68.6 | 59.7 |
| 2023-02-17 | 11.22 (+0.04) | 7.71 (-0.01) | 0.99 (0.0) | 324 | 3.03 | -30 | 0.28 | -17 | 0.16 | 10683 | 60.2 | 61.3 | 61.9 | 60.0 |
| 2023-02-10 | 11.18 (+0.13) | 7.72 (-0.02) | 0.99 (-0.02) | 3067 | 22.23 | -144 | 1.04 | -149 | 1.08 | 13799 | 61.3 | 60.8 | 62.5 | 60.3 |
| 2023-02-03 | 11.05 (+0.24) | 7.74 (0.0) | 1.01 (+0.04) | 2334 | 10.75 | -10 | 0.05 | 283 | 1.3 | 21715 | 61.6 | 60.1 | 62.8 | 58.9 |
| 2023-01-17 | 10.81 (+0.02) | 7.74 (+0.03) | 0.97 (0.0) | 278 | 4.57 | 218 | 3.58 | -14 | 0.23 | 6089 | 59.8 | 58.9 | 59.8 | 57.8 |
| 2023-01-13 | 10.79 (-0.32) | 7.71 (+0.06) | 0.97 (-0.01) | -2569 | 13.87 | 388 | 2.09 | -37 | 0.2 | 18522 | 58.8 | 60.2 | 61.5 | 58.8 |
| 2023-01-06 | 11.11 (-0.22) | 7.65 (+0.24) | 0.98 (-0.04) | -3130 | 11.47 | 1897 | 6.95 | -302 | 1.11 | 27289 | 60.0 | 61.7 | 62.6 | 59.8 |
| 2022-12-30 | 11.33 (-0.75) | 7.41 (+0.13) | 1.02 (-0.06) | -2801 | 9.39 | 593 | 1.99 | -435 | 1.46 | 29837 | 61.4 | 64.2 | 64.2 | 60.8 |
| 2022-12-23 | 12.08 (-5.92) | 7.28 (+5.57) | 1.08 (-0.16) | -45659 | 30.36 | 41641 | 27.69 | -1225 | 0.81 | 150378 | 64.8 | 64.5 | 67.3 | 61.3 |
| 2022-12-16 | 18.0 (-1.12) | 1.71 (+1.67) | 1.24 (+0.22) | -8669 | 10.3 | 12430 | 14.76 | 1672 | 1.99 | 84199 | 64.4 | 59.9 | 66.7 | 57.6 |
| 2022-12-09 | 19.12 (+0.44) | 0.04 (0.0) | 1.02 (0.0) | 910 | 2.0 | 1 | 0.0 | -29 | 0.06 | 45582 | 60.1 | 61.8 | 62.6 | 57.4 |
| 2022-12-02 | 18.68 (+0.39) | 0.04 (0.0) | 1.02 (0.0) | -1914 | 4.77 | 0 | 0.0 | 10 | 0.02 | 40090 | 61.5 | 60.5 | 63.6 | 58.4 |
| 2022-11-25 | 18.29 (+0.85) | 0.04 (0.0) | 1.02 (+0.08) | 6013 | 17.23 | 16 | 0.05 | 567 | 1.63 | 34889 | 60.7 | 57.3 | 61.6 | 56.0 |
| 2022-11-18 | 17.44 (+0.1) | 0.04 (0.0) | 0.94 (+0.02) | 1092 | 2.97 | -1 | 0.0 | 151 | 0.41 | 36802 | 57.7 | 57.7 | 60.5 | 57.3 |
| 2022-11-11 | 17.34 (-0.55) | 0.04 (0.0) | 0.92 (+0.07) | -937 | 2.13 | 1 | 0.0 | 535 | 1.21 | 44088 | 57.3 | 55.8 | 58.7 | 55.1 |
| 2022-11-04 | 17.89 (-0.27) | 0.04 (0.0) | 0.85 (+0.02) | -2069 | 5.3 | 10 | 0.03 | 122 | 0.31 | 39034 | 54.9 | 52.6 | 55.7 | 50.7 |
| 2022-10-28 | 18.16 (+0.41) | 0.04 (+0.01) | 0.83 (+0.04) | 3760 | 11.69 | 20 | 0.06 | 336 | 1.04 | 32175 | 52.8 | 54.6 | 56.3 | 52.6 |
| 2022-10-21 | 17.75 (+0.5) | 0.03 (0.0) | 0.79 (-0.01) | 2469 | 7.67 | 63 | 0.2 | -65 | 0.2 | 32184 | 53.0 | 53.1 | 55.6 | 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 | |||
| 2022-10-14 | 17.25 (-0.91) | 0.03 (0.0) | 0.8 (-0.08) | -2217 | 6.15 | 2 | 0.01 | -598 | 1.66 | 36063 | 54.0 | 57.8 | 58.4 | 51.3 |
| 2022-10-07 | 18.16 (+1.13) | 0.03 (0.0) | 0.88 (+0.1) | 8597 | 16.47 | 31 | 0.06 | 771 | 1.48 | 52185 | 58.9 | 51.3 | 59.5 | 51.3 |
| 2022-09-30 | 17.03 (+0.21) | 0.03 (0.0) | 0.78 (-0.04) | 93 | 0.19 | 2 | 0.0 | -306 | 0.63 | 48617 | 51.7 | 57.9 | 57.9 | 48.9 |
| 2022-09-23 | 16.82 (-0.44) | 0.03 (0.0) | 0.82 (+0.02) | -3323 | 3.82 | 2 | 0.0 | 89 | 0.1 | 86960 | 57.9 | 58.9 | 60.9 | 55.1 |
| 2022-09-16 | 17.26 (-0.05) | 0.03 (0.0) | 0.8 (+0.03) | -3947 | 5.11 | 1 | 0.0 | 271 | 0.35 | 77240 | 59.1 | 53.2 | 59.3 | 53.2 |
| 2022-09-08 | 17.31 (-0.19) | 0.03 (-0.03) | 0.77 (-0.01) | -650 | 1.82 | -208 | 0.58 | -56 | 0.16 | 35684 | 52.7 | 54.3 | 56.2 | 52.2 |
| 2022-09-02 | 17.5 (+0.26) | 0.06 (-0.03) | 0.78 (-0.05) | 1363 | 3.02 | -298 | 0.66 | -383 | 0.85 | 45172 | 54.1 | 59.3 | 59.4 | 53.7 |
| 2022-08-26 | 17.24 (-1.01) | 0.09 (-0.03) | 0.83 (-0.04) | -8945 | 22.66 | -202 | 0.51 | -298 | 0.75 | 39472 | 62.6 | 67.1 | 67.1 | 61.7 |
| 2022-08-19 | 18.25 (-0.95) | 0.12 (0.0) | 0.87 (0.0) | -8600 | 20.7 | -13 | 0.03 | 7 | 0.02 | 41536 | 68.1 | 69.0 | 70.2 | 67.3 |
| 2022-08-12 | 19.2 (-0.07) | 0.12 (-0.04) | 0.87 (+0.02) | -234 | 0.87 | -285 | 1.05 | 133 | 0.49 | 27038 | 68.6 | 67.5 | 69.0 | 65.7 |
| 2022-08-05 | 19.27 (+0.07) | 0.16 (-0.03) | 0.85 (-0.02) | 1669 | 5.51 | -210 | 0.69 | -175 | 0.58 | 30273 | 67.5 | 68.8 | 69.0 | 65.2 |
| 2022-07-29 | 19.2 (+0.18) | 0.19 (-0.05) | 0.87 (-0.02) | 2113 | 7.22 | -403 | 1.38 | -161 | 0.55 | 29276 | 68.6 | 69.2 | 69.8 | 66.4 |
| 2022-07-22 | 19.02 (-0.21) | 0.24 (-0.08) | 0.89 (+0.06) | -2659 | 4.08 | -587 | 0.9 | 452 | 0.69 | 65143 | 69.5 | 66.2 | 71.8 | 65.6 |
| 2022-07-15 | 19.23 (+0.22) | 0.32 (-0.13) | 0.83 (0.0) | 3827 | 12.03 | -975 | 3.06 | -12 | 0.04 | 31814 | 65.3 | 67.4 | 67.8 | 63.0 |
| 2022-07-08 | 19.01 (-0.28) | 0.45 (-0.03) | 0.83 (+0.05) | -4593 | 5.57 | -230 | 0.28 | 393 | 0.48 | 82507 | 67.1 | 62.8 | 68.2 | 61.0 |
| 2022-07-01 | 19.29 (-0.17) | 0.48 (+0.17) | 0.78 (-0.03) | -3214 | 3.4 | 1268 | 1.34 | -199 | 0.21 | 94490 | 61.8 | 68.6 | 73.4 | 61.4 |
| 2022-06-24 | 19.46 (+0.96) | 0.31 (-1.99) | 0.81 (+0.03) | 8611 | 7.19 | -14890 | 12.43 | 221 | 0.18 | 119770 | 66.8 | 79.4 | 79.4 | 65.9 |
| 2022-06-17 | 18.5 (-0.48) | 2.3 (-0.96) | 0.78 (-0.02) | -7003 | 7.83 | -7179 | 8.03 | -193 | 0.22 | 89455 | 78.6 | 88.5 | 89.8 | 78.5 |
| 2022-06-10 | 18.98 (-1.12) | 3.26 (-0.64) | 0.8 (-0.18) | -7719 | 7.36 | -4773 | 4.55 | -1279 | 1.22 | 104897 | 91.0 | 104.0 | 107.5 | 88.9 |
| 2022-06-02 | 20.1 (+1.56) | 3.9 (+0.12) | 0.98 (+0.02) | 12144 | 17.64 | 915 | 1.33 | 103 | 0.15 | 68836 | 103.5 | 98.0 | 104.5 | 96.1 |
| 2022-05-27 | 18.54 (-1.66) | 3.78 (+0.37) | 0.96 (+0.06) | -13817 | 9.21 | 2776 | 1.85 | 472 | 0.31 | 150103 | 97.5 | 95.4 | 101.5 | 95.4 |
| 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 | |||
| 2022-05-20 | 20.2 (-0.84) | 3.41 (-0.37) | 0.9 (+0.04) | -5862 | 5.9 | -2749 | 2.77 | 294 | 0.3 | 99324 | 93.6 | 95.5 | 96.5 | 89.7 |
| 2022-05-13 | 21.04 (-1.48) | 3.78 (+0.02) | 0.86 (-0.12) | -9905 | 6.25 | 116 | 0.07 | -933 | 0.59 | 158387 | 94.6 | 108.0 | 109.0 | 94.0 |
| 2022-05-06 | 22.52 (+2.89) | 3.76 (+0.66) | 0.98 (+0.1) | 21202 | 13.44 | 4954 | 3.14 | 768 | 0.49 | 157794 | 108.0 | 92.2 | 108.0 | 90.1 |
| 2022-04-29 | 19.63 (-0.45) | 3.1 (-0.58) | 0.88 (-0.07) | -2952 | 2.73 | -4378 | 4.04 | -524 | 0.48 | 108267 | 92.2 | 95.1 | 95.2 | 81.9 |
| 2022-04-22 | 20.08 (-0.27) | 3.68 (+0.41) | 0.95 (+0.14) | -2721 | 1.12 | 3077 | 1.26 | 1030 | 0.42 | 243608 | 97.8 | 100.5 | 107.0 | 95.0 |
| 2022-04-15 | 20.35 (+0.46) | 3.27 (+0.6) | 0.81 (+0.07) | 3394 | 4.2 | 4526 | 5.6 | 551 | 0.68 | 80783 | 99.3 | 89.0 | 100.0 | 86.7 |
| 2022-04-08 | 19.89 (-0.04) | 2.67 (+0.09) | 0.74 (+0.01) | -448 | 2.5 | 617 | 3.45 | 61 | 0.34 | 17890 | 88.5 | 86.5 | 88.8 | 84.8 |
| 2022-04-01 | 19.93 (-0.03) | 2.58 (0.0) | 0.73 (-0.02) | -288 | 1.12 | 91 | 0.35 | -135 | 0.53 | 25689 | 87.5 | 84.1 | 87.6 | 83.3 |
| 2022-03-25 | 19.96 (-0.65) | 2.58 (+0.01) | 0.75 (0.0) | -5025 | 19.4 | 84 | 0.32 | -6 | 0.02 | 25897 | 84.7 | 88.9 | 88.9 | 83.0 |
| 2022-03-18 | 20.61 (-0.3) | 2.57 (+0.03) | 0.75 (-0.12) | -2227 | 2.75 | 235 | 0.29 | -918 | 1.13 | 80940 | 88.3 | 100.0 | 103.0 | 86.8 |
| 2022-03-11 | 20.91 (+2.96) | 2.54 (+0.1) | 0.87 (+0.01) | 21767 | 17.52 | 698 | 0.56 | 68 | 0.05 | 124222 | 99.5 | 90.9 | 101.0 | 84.1 |
| 2022-03-04 | 17.95 (+1.38) | 2.44 (-0.02) | 0.86 (+0.04) | 10590 | 19.31 | -92 | 0.17 | 324 | 0.59 | 54855 | 91.5 | 91.5 | 94.5 | 90.0 |
| 2022-02-25 | 16.57 (+0.96) | 2.46 (+0.05) | 0.82 (-0.06) | 6594 | 7.83 | 366 | 0.43 | -432 | 0.51 | 84199 | 89.9 | 90.3 | 93.7 | 86.5 |
| 2022-02-18 | 15.61 (+1.98) | 2.41 (+0.01) | 0.88 (+0.05) | 15396 | 24.75 | 19 | 0.03 | 366 | 0.59 | 62196 | 89.9 | 82.5 | 90.4 | 82.3 |
| 2022-02-11 | 13.63 (+1.17) | 2.4 (+0.01) | 0.83 (+0.13) | 10437 | 22.36 | 102 | 0.22 | 994 | 2.13 | 46667 | 83.0 | 74.2 | 85.7 | 74.2 |
| 2022-01-26 | 12.46 (-0.4) | 2.39 (+0.21) | 0.7 (-0.03) | -2661 | 17.12 | 1575 | 10.13 | -226 | 1.45 | 15542 | 73.4 | 75.9 | 76.7 | 73.0 |
| 2022-01-21 | 12.86 (+0.59) | 2.18 (+0.18) | 0.73 (-0.01) | 4727 | 15.61 | 1339 | 4.42 | -98 | 0.32 | 30286 | 77.5 | 78.5 | 80.0 | 74.5 |
| 2022-01-14 | 12.27 (+0.15) | 2.0 (+0.23) | 0.74 (-0.02) | 835 | 3.84 | 1681 | 7.74 | -171 | 0.79 | 21728 | 79.1 | 79.5 | 80.8 | 76.4 |
| 2022-01-07 | 12.12 (-0.01) | 1.77 (+0.17) | 0.76 (0.0) | -142 | 0.44 | 1318 | 4.12 | 20 | 0.06 | 31961 | 79.8 | 81.8 | 83.5 | 78.5 |
| 2021-12-30 | 12.13 (+0.14) | 1.6 (+0.05) | 0.76 (0.0) | 1187 | 6.04 | 339 | 1.73 | -7 | 0.04 | 19648 | 81.6 | 83.3 | 84.3 | 81.2 |
| 2021-12-24 | 11.99 (-0.55) | 1.55 (+0.74) | 0.76 (-0.01) | -3186 | 5.16 | 5541 | 8.98 | -43 | 0.07 | 61703 | 82.8 | 85.1 | 85.5 | 81.5 |
| 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 | |||
| 2021-12-17 | 12.54 (+2.09) | 0.81 (+0.8) | 0.77 (+0.06) | 13992 | 12.0 | 5953 | 5.11 | 402 | 0.34 | 116591 | 83.4 | 73.6 | 86.1 | 70.0 |
| 2021-12-10 | 10.45 (-0.41) | 0.01 (0.0) | 0.71 (+0.01) | -4595 | 9.28 | 0 | 0.0 | 99 | 0.2 | 49522 | 72.6 | 74.0 | 78.8 | 72.1 |
| 2021-12-03 | 10.86 (+0.12) | 0.01 (0.0) | 0.7 (+0.02) | 1384 | 3.44 | 0 | 0.0 | 170 | 0.42 | 40212 | 73.0 | 67.5 | 76.9 | 67.4 |
| 2021-11-26 | 10.74 (+0.23) | 0.01 (0.0) | 0.68 (0.0) | 2080 | 6.51 | 0 | 0.0 | -3 | 0.01 | 31964 | 69.8 | 70.0 | 74.7 | 69.7 |
| 2021-11-19 | 10.51 (-0.5) | 0.01 (0.0) | 0.68 (-0.02) | -2495 | 8.21 | -1 | 0.0 | -199 | 0.65 | 30393 | 69.5 | 73.2 | 73.5 | 69.5 |
| 2021-11-12 | 11.01 (+0.64) | 0.01 (0.0) | 0.7 (+0.02) | 5668 | 11.14 | 0 | 0.0 | 204 | 0.4 | 50886 | 73.2 | 71.3 | 73.9 | 69.4 |
| 2021-11-05 | 10.37 (-0.67) | 0.01 (0.0) | 0.68 (0.0) | -3543 | 5.51 | 45 | 0.07 | -32 | 0.05 | 64275 | 70.3 | 66.0 | 72.5 | 65.5 |
| 2021-10-29 | 11.04 (+0.13) | 0.01 (0.0) | 0.68 (0.0) | 976 | 2.6 | 0 | 0.0 | 10 | 0.03 | 37496 | 65.3 | 66.6 | 69.8 | 63.8 |
| 2021-10-22 | 10.91 (+0.49) | 0.01 (0.0) | 0.68 (+0.03) | 6377 | 13.46 | 0 | 0.0 | 218 | 0.46 | 47378 | 68.2 | 67.1 | 71.5 | 64.0 |
| 2021-10-15 | 10.42 (+0.08) | 0.01 (0.0) | 0.65 (-0.05) | -726 | 1.7 | -30 | 0.07 | -342 | 0.8 | 42713 | 68.1 | 74.3 | 75.0 | 65.6 |
| 2021-10-08 | 10.34 (+0.4) | 0.01 (0.0) | 0.7 (-0.03) | 1883 | 2.21 | -30 | 0.04 | -266 | 0.31 | 85265 | 76.3 | 75.6 | 77.8 | 67.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-12 | 22.59 (+3.69) | 6.11 (-2.1) | 0.7 (0.0) | 27984 | 32.6 | -15667 | 18.25 | 21 | 0.02 | 85833 | 78.5 | 75.7 | 84.0 | 75.2 |
| 2026-05-29 | 18.9 (+0.86) | 8.21 (-0.1) | 0.7 (+0.02) | 7677 | 12.39 | -833 | 1.34 | 133 | 0.21 | 61978 | 75.3 | 72.0 | 78.4 | 70.4 |
| 2026-04-30 | 18.04 (+1.38) | 8.31 (+0.03) | 0.68 (0.0) | 10501 | 21.58 | 364 | 0.75 | 45 | 0.09 | 48658 | 71.7 | 68.0 | 76.3 | 67.4 |
| 2026-03-31 | 16.66 (+1.03) | 8.28 (-0.02) | 0.68 (-0.07) | 6381 | 9.1 | -95 | 0.14 | -558 | 0.8 | 70087 | 67.0 | 76.4 | 77.2 | 66.2 |
| 2026-02-26 | 15.63 (+1.63) | 8.3 (-0.4) | 0.75 (-0.02) | 11411 | 33.83 | -3053 | 9.05 | -172 | 0.51 | 33729 | 72.8 | 72.4 | 74.1 | 67.4 |
| 2026-01-30 | 14.0 (+2.88) | 8.7 (-1.16) | 0.77 (-0.07) | 26219 | 29.87 | -8464 | 9.64 | -468 | 0.53 | 87785 | 70.7 | 68.7 | 75.9 | 65.8 |
| 2025-12-31 | 11.12 (+1.46) | 9.86 (-0.22) | 0.84 (-0.03) | 16771 | 9.2 | -1644 | 0.9 | -247 | 0.14 | 182238 | 67.9 | 66.6 | 76.0 | 63.7 |
| 2025-11-28 | 9.66 (+0.88) | 10.08 (-0.29) | 0.87 (-0.12) | 10838 | 9.77 | -2151 | 1.94 | -921 | 0.83 | 110886 | 65.6 | 63.0 | 70.0 | 61.0 |
| 2025-10-31 | 8.78 (+0.62) | 10.37 (-0.46) | 0.99 (+0.03) | 8365 | 5.61 | -3367 | 2.26 | 225 | 0.15 | 149124 | 63.2 | 58.3 | 68.2 | 56.5 |
| 2025-09-30 | 8.16 (+0.15) | 10.83 (+0.11) | 0.96 (-0.06) | -1241 | 2.02 | 818 | 1.33 | -413 | 0.67 | 61552 | 58.7 | 60.6 | 61.4 | 57.6 |
| 2025-08-29 | 8.01 (+0.36) | 10.72 (+0.39) | 1.02 (+0.05) | 332 | 0.38 | 2964 | 3.38 | 333 | 0.38 | 87665 | 60.6 | 58.1 | 65.5 | 57.5 |
| 2025-07-31 | 7.65 (+0.95) | 10.33 (+0.16) | 0.97 (+0.18) | 8415 | 9.27 | -4455 | 4.91 | 1382 | 1.52 | 90743 | 58.5 | 54.3 | 63.6 | 52.8 |
| 2025-06-30 | 6.7 (+0.58) | 10.17 (-1.16) | 0.79 (+0.01) | 5933 | 4.36 | -8675 | 6.38 | 27 | 0.02 | 135936 | 54.2 | 65.1 | 65.8 | 54.0 |
| 2025-05-29 | 6.12 (-1.84) | 11.33 (-0.75) | 0.78 (+0.12) | -18304 | 8.66 | -5489 | 2.6 | 921 | 0.44 | 211296 | 64.8 | 61.4 | 69.0 | 59.5 |
| 2025-04-30 | 7.96 (-2.11) | 12.08 (-1.89) | 0.66 (-0.03) | -14470 | 8.0 | -8629 | 4.77 | -207 | 0.11 | 180913 | 60.4 | 71.0 | 71.1 | 50.6 |
| 2025-03-31 | 10.07 (-3.61) | 13.97 (+1.9) | 0.69 (-0.32) | -29212 | 6.76 | 14246 | 3.3 | -2387 | 0.55 | 431898 | 70.3 | 77.0 | 87.9 | 68.7 |
| 2025-02-27 | 13.68 (+1.3) | 12.07 (-0.28) | 1.01 (+0.37) | 5806 | 1.77 | -2079 | 0.63 | 2762 | 0.84 | 327645 | 82.9 | 62.0 | 88.1 | 61.0 |
| 2025-01-22 | 12.38 (-2.04) | 12.35 (+0.82) | 0.64 (-0.03) | -13956 | 20.48 | 4527 | 6.64 | -201 | 0.29 | 68146 | 62.6 | 67.4 | 67.7 | 62.2 |
| 2024-12-31 | 14.42 (-10.01) | 11.53 (+8.6) | 0.67 (+0.01) | -83530 | 46.38 | 64236 | 35.67 | 9 | 0.0 | 180090 | 67.5 | 75.3 | 75.5 | 63.4 |
| 2024-11-29 | 24.43 (+1.93) | 2.93 (+0.16) | 0.66 (-0.08) | 15044 | 14.8 | 1186 | 1.17 | -594 | 0.58 | 101678 | 74.5 | 73.2 | 82.3 | 72.8 |
| 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 | |||
| 2024-10-30 | 22.5 (+0.07) | 2.77 (+1.21) | 0.74 (-0.11) | 748 | 0.78 | 8737 | 9.12 | -761 | 0.79 | 95839 | 73.4 | 77.7 | 79.5 | 70.5 |
| 2024-09-30 | 22.43 (+1.7) | 1.56 (-0.58) | 0.85 (+0.09) | 12345 | 12.64 | -4287 | 4.39 | 665 | 0.68 | 97640 | 76.3 | 67.3 | 79.0 | 62.6 |
| 2024-08-30 | 20.73 (+0.67) | 2.14 (-0.07) | 0.76 (-0.07) | 4964 | 8.38 | -567 | 0.96 | -528 | 0.89 | 59243 | 67.2 | 71.4 | 71.9 | 63.1 |
| 2024-07-31 | 20.06 (+2.09) | 2.21 (-0.56) | 0.83 (-0.07) | 18680 | 17.62 | -2535 | 2.39 | -576 | 0.54 | 105998 | 71.0 | 68.3 | 73.4 | 64.0 |
| 2024-06-28 | 17.97 (+0.52) | 2.77 (-1.57) | 0.9 (-0.24) | 5121 | 4.32 | -11754 | 9.92 | -1757 | 1.48 | 118505 | 68.0 | 79.1 | 79.5 | 67.0 |
| 2024-05-31 | 17.45 (+2.68) | 4.34 (+0.9) | 1.14 (+0.12) | 16769 | 6.39 | 6689 | 2.55 | 861 | 0.33 | 262504 | 77.7 | 68.6 | 78.9 | 67.7 |
| 2024-04-30 | 14.77 (+1.44) | 3.44 (+1.78) | 1.02 (+0.16) | 9350 | 5.64 | 13099 | 7.9 | 1205 | 0.73 | 165846 | 68.1 | 58.4 | 71.0 | 56.7 |
| 2024-03-29 | 13.33 (+1.49) | 1.66 (-0.03) | 0.86 (-0.17) | 11333 | 9.6 | -272 | 0.23 | -1227 | 1.04 | 118093 | 58.4 | 61.9 | 62.8 | 57.6 |
| 2024-02-29 | 11.84 (+2.44) | 1.69 (+0.45) | 1.03 (+0.28) | 21202 | 20.9 | 3331 | 3.28 | 2095 | 2.07 | 101427 | 61.4 | 51.6 | 62.0 | 50.8 |
| 2024-01-31 | 9.4 (+0.96) | 1.24 (+0.08) | 0.75 (-0.27) | 12539 | 9.3 | 912 | 0.68 | -2036 | 1.51 | 134850 | 51.3 | 53.3 | 56.0 | 49.95 |
| 2023-12-29 | 8.44 (-0.25) | 1.16 (+0.92) | 1.02 (+0.13) | -1727 | 0.65 | 6843 | 2.57 | 946 | 0.36 | 266320 | 52.0 | 49.2 | 57.6 | 49.2 |
| 2023-11-30 | 8.69 (-0.24) | 0.24 (+0.03) | 0.89 (+0.17) | 797 | 0.74 | 253 | 0.23 | 1290 | 1.2 | 107686 | 48.5 | 41.95 | 51.2 | 41.4 |
| 2023-10-31 | 8.93 (-1.43) | 0.21 (-0.46) | 0.72 (-0.08) | -11937 | 12.99 | 28 | 0.03 | -618 | 0.67 | 91870 | 41.7 | 48.5 | 49.85 | 41.7 |
| 2023-09-28 | 10.36 (+2.5) | 0.67 (-4.4) | 0.8 (+0.16) | 31160 | 16.21 | -32863 | 17.1 | 1189 | 0.62 | 192181 | 48.45 | 46.0 | 52.6 | 43.75 |
| 2023-08-31 | 7.86 (-1.23) | 5.07 (+0.12) | 0.64 (-0.22) | -13452 | 11.07 | 873 | 0.72 | -1611 | 1.33 | 121517 | 45.9 | 45.95 | 48.05 | 41.8 |
| 2023-07-31 | 9.09 (+1.47) | 4.95 (-2.27) | 0.86 (-0.3) | 10295 | 10.46 | -18519 | 18.81 | -2251 | 2.29 | 98459 | 45.55 | 49.1 | 50.6 | 44.8 |
| 2023-06-30 | 7.62 (-0.38) | 7.22 (-0.22) | 1.16 (-0.11) | -12807 | 17.81 | -1674 | 2.33 | -789 | 1.1 | 71913 | 48.8 | 50.6 | 51.7 | 48.2 |
| 2023-05-31 | 8.0 (-1.69) | 7.44 (-0.42) | 1.27 (+0.18) | -9138 | 11.32 | -3220 | 3.99 | 1309 | 1.62 | 80728 | 51.0 | 64.2 | 64.2 | 51.0 |
| 2023-04-28 | 9.69 (-0.12) | 7.86 (-0.38) | 1.09 (+0.03) | -4895 | 6.82 | -2792 | 3.89 | 243 | 0.34 | 71774 | 64.1 | 64.8 | 67.6 | 60.9 |
| 2023-03-31 | 9.81 (-2.11) | 8.24 (+0.2) | 1.06 (-0.03) | -11983 | 5.9 | 2364 | 1.16 | -201 | 0.1 | 203030 | 64.2 | 69.9 | 71.5 | 63.1 |
| 2023-02-24 | 11.92 (+0.99) | 8.04 (+0.29) | 1.09 (+0.08) | 10325 | 10.01 | 2189 | 2.12 | 557 | 0.54 | 103170 | 68.0 | 61.0 | 68.6 | 59.7 |
| 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 | |||
| 2023-01-31 | 10.93 (-0.4) | 7.75 (+0.34) | 1.01 (-0.01) | -4767 | 8.03 | 2600 | 4.38 | -48 | 0.08 | 59365 | 60.7 | 61.7 | 62.6 | 57.8 |
| 2022-12-30 | 11.33 (-7.46) | 7.41 (+7.37) | 1.02 (+0.03) | -57511 | 17.56 | 54665 | 16.69 | 237 | 0.07 | 327521 | 61.4 | 63.0 | 67.3 | 57.4 |
| 2022-11-30 | 18.79 (+1.0) | 0.04 (0.0) | 0.99 (+0.15) | 5077 | 2.96 | 26 | 0.02 | 1107 | 0.64 | 171640 | 61.9 | 52.0 | 61.9 | 50.7 |
| 2022-10-31 | 17.79 (+0.76) | 0.04 (+0.01) | 0.84 (+0.06) | 11009 | 6.95 | 116 | 0.07 | 468 | 0.3 | 158349 | 52.3 | 51.3 | 59.5 | 50.2 |
| 2022-09-30 | 17.03 (-0.27) | 0.03 (-0.02) | 0.78 (-0.02) | -6689 | 2.49 | -195 | 0.07 | -194 | 0.07 | 268565 | 51.7 | 57.1 | 60.9 | 48.9 |
| 2022-08-31 | 17.3 (-1.9) | 0.05 (-0.14) | 0.8 (-0.07) | -15885 | 9.72 | -1016 | 0.62 | -524 | 0.32 | 163429 | 57.9 | 68.8 | 70.2 | 56.6 |
| 2022-07-29 | 19.2 (+0.11) | 0.19 (-0.29) | 0.87 (+0.08) | -29 | 0.01 | -2194 | 0.97 | 593 | 0.26 | 225154 | 68.6 | 65.7 | 71.8 | 61.0 |
| 2022-06-30 | 19.09 (+0.47) | 0.48 (-3.35) | 0.79 (-0.16) | 928 | 0.21 | -24996 | 5.75 | -1168 | 0.27 | 434386 | 65.0 | 98.1 | 107.5 | 65.0 |
| 2022-05-31 | 18.62 (-1.01) | 3.83 (+0.73) | 0.95 (+0.07) | -7774 | 1.31 | 5433 | 0.92 | 501 | 0.08 | 592262 | 97.6 | 92.2 | 109.0 | 89.7 |
| 2022-04-29 | 19.63 (-0.16) | 3.1 (+0.53) | 0.88 (+0.15) | -1626 | 0.36 | 3914 | 0.86 | 1129 | 0.25 | 454255 | 92.2 | 85.5 | 107.0 | 81.9 |
| 2022-03-31 | 19.79 (+3.22) | 2.57 (+0.11) | 0.73 (-0.09) | 23716 | 7.7 | 944 | 0.31 | -678 | 0.22 | 307897 | 86.4 | 91.5 | 103.0 | 83.0 |
| 2022-02-25 | 16.57 (+4.11) | 2.46 (+0.07) | 0.82 (+0.12) | 32427 | 16.8 | 487 | 0.25 | 928 | 0.48 | 193063 | 89.9 | 74.2 | 93.7 | 74.2 |
| 2022-01-26 | 12.46 (+0.33) | 2.39 (+0.79) | 0.7 (-0.06) | 2759 | 2.77 | 5913 | 5.94 | -475 | 0.48 | 99519 | 73.4 | 81.8 | 83.5 | 73.0 |
| 2021-12-30 | 12.13 (+0.8) | 1.6 (+1.59) | 0.76 (+0.06) | 4355 | 1.58 | 11833 | 4.3 | 478 | 0.17 | 275278 | 81.6 | 73.1 | 86.1 | 70.0 |
| 2021-11-30 | 11.33 (+0.29) | 0.01 (0.0) | 0.7 (+0.02) | 6137 | 3.23 | 44 | 0.02 | 113 | 0.06 | 189919 | 73.1 | 66.0 | 74.7 | 65.5 |
| 2021-10-29 | 11.04 (+0.94) | 0.01 (0.0) | 0.68 (-0.09) | 6278 | 2.7 | -60 | 0.03 | -681 | 0.29 | 232194 | 65.3 | 79.9 | 79.9 | 63.8 |
| 2021-09-30 | 10.1 (+0.49) | 0.01 (-0.02) | 0.77 (-0.09) | 4496 | 1.56 | -216 | 0.08 | -650 | 0.23 | 287297 | 80.9 | 88.8 | 90.0 | 77.0 |
| 2021-08-31 | 9.61 (+0.39) | 0.03 (+0.01) | 0.86 (+0.12) | -661 | 0.11 | 62 | 0.01 | 894 | 0.15 | 586314 | 89.5 | 78.6 | 94.1 | 73.5 |
| 2021-07-30 | 9.22 () | 0.02 () | 0.74 () | 8986 | 1.12 | -3200 | 0.4 | -191 | 0.02 | 802453 | 78.0 | 100.5 | 107.5 | 73.0 |