- 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 | 5.12 (-0.04) | 0.49 (0.0) | 4.87 (0.0) | -438 | 7.84 | -84 | 1.5 | 30 | 0.54 | 5585 | 47.75 | 46.0 | 47.95 | 45.95 |
| 2026-06-02 | 5.16 (-0.02) | 0.49 (-0.01) | 4.87 (0.0) | -130 | 4.74 | -62 | 2.26 | -8 | 0.29 | 2740 | 45.9 | 45.15 | 46.15 | 44.95 |
| 2026-06-01 | 5.18 (+0.07) | 0.5 (-0.01) | 4.87 (0.0) | 1381 | 41.4 | -64 | 1.92 | 2 | 0.06 | 3336 | 45.25 | 44.0 | 45.35 | 43.9 |
| 2026-05-29 | 5.11 (-0.06) | 0.51 (0.0) | 4.87 (0.0) | -721 | 20.69 | -55 | 1.58 | 16 | 0.46 | 3484 | 44.0 | 44.15 | 44.95 | 44.0 |
| 2026-05-28 | 5.17 (-0.02) | 0.51 (-0.01) | 4.87 (0.0) | -174 | 5.43 | -117 | 3.65 | -3 | 0.09 | 3204 | 44.0 | 43.9 | 44.45 | 43.7 |
| 2026-05-27 | 5.19 (-0.11) | 0.52 (-0.01) | 4.87 (0.0) | -1432 | 41.88 | -73 | 2.14 | 3 | 0.09 | 3419 | 43.55 | 44.2 | 44.2 | 43.05 |
| 2026-05-26 | 5.3 (+0.21) | 0.53 (-0.02) | 4.87 (0.0) | 1138 | 27.56 | -225 | 5.45 | -9 | 0.22 | 4129 | 44.2 | 42.55 | 44.25 | 42.55 |
| 2026-05-25 | 5.09 (-0.16) | 0.55 (0.0) | 4.87 (0.0) | -2126 | 47.54 | 15 | 0.34 | 4 | 0.09 | 4472 | 42.6 | 43.5 | 43.5 | 42.5 |
| 2026-05-22 | 5.25 (-0.04) | 0.55 (-0.01) | 4.87 (0.0) | -652 | 16.34 | -171 | 4.29 | 0 | 0.0 | 3990 | 43.3 | 44.0 | 44.15 | 43.3 |
| 2026-05-21 | 5.29 (-0.04) | 0.56 (0.0) | 4.87 (0.0) | -442 | 18.44 | 0 | 0.0 | 10 | 0.42 | 2397 | 44.05 | 44.0 | 44.2 | 43.75 |
| 2026-05-20 | 5.33 (-0.14) | 0.56 (0.0) | 4.87 (-0.01) | -1127 | 43.89 | -3 | 0.12 | -118 | 4.6 | 2568 | 43.9 | 44.5 | 44.5 | 43.8 |
| 2026-05-19 | 5.47 (-0.03) | 0.56 (0.0) | 4.88 (0.0) | -374 | 17.04 | -13 | 0.59 | 21 | 0.96 | 2195 | 44.8 | 44.4 | 45.5 | 44.4 |
| 2026-05-18 | 5.5 (+0.02) | 0.56 (0.0) | 4.88 (0.0) | 47 | 1.35 | 0 | 0.0 | -2 | 0.06 | 3487 | 44.5 | 44.2 | 44.9 | 44.0 |
| 2026-05-15 | 5.48 (+0.08) | 0.56 (0.0) | 4.88 (0.0) | 811 | 23.96 | -2 | 0.06 | 0 | 0.0 | 3385 | 43.2 | 42.9 | 44.85 | 42.9 |
| 2026-05-14 | 5.4 (-0.02) | 0.56 (-0.01) | 4.88 (0.0) | -284 | 15.49 | -53 | 2.89 | -20 | 1.09 | 1833 | 42.75 | 43.0 | 43.5 | 42.7 |
| 2026-05-13 | 5.42 (-0.12) | 0.57 (0.0) | 4.88 (-0.01) | -1050 | 46.96 | 0 | 0.0 | -5 | 0.22 | 2236 | 42.95 | 43.3 | 43.35 | 42.9 |
| 2026-05-12 | 5.54 (0.0) | 0.57 (0.0) | 4.89 (+0.01) | -69 | 4.62 | 0 | 0.0 | -22 | 1.47 | 1494 | 43.5 | 43.6 | 43.75 | 43.15 |
| 2026-05-11 | 5.54 (+0.03) | 0.57 (0.0) | 4.88 (0.0) | 480 | 43.13 | 7 | 0.63 | 2 | 0.18 | 1113 | 43.65 | 43.5 | 43.7 | 43.3 |
| 2026-05-08 | 5.51 (0.0) | 0.57 (0.0) | 4.88 (0.0) | -133 | 7.16 | 2 | 0.11 | 0 | 0.0 | 1858 | 43.25 | 43.9 | 44.2 | 43.25 |
| 2026-05-07 | 5.51 (-0.02) | 0.57 (0.0) | 4.88 (0.0) | -254 | 7.93 | -2 | 0.06 | 8 | 0.25 | 3202 | 43.75 | 43.25 | 43.8 | 43.05 |
| 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 | 5.53 (-0.01) | 0.57 (0.0) | 4.88 (0.0) | -65 | 3.18 | 2 | 0.1 | 3 | 0.15 | 2046 | 43.45 | 43.3 | 43.5 | 43.1 |
| 2026-05-05 | 5.54 (-0.02) | 0.57 (0.0) | 4.88 (-0.01) | -272 | 11.29 | 9 | 0.37 | 0 | 0.0 | 2410 | 43.25 | 43.55 | 43.65 | 43.2 |
| 2026-05-04 | 5.56 (-0.13) | 0.57 (-0.07) | 4.89 (+0.01) | -1602 | 39.04 | -804 | 19.59 | 3 | 0.07 | 4104 | 43.55 | 44.7 | 44.95 | 43.5 |
| 2026-04-30 | 5.69 (+0.02) | 0.64 (0.0) | 4.88 (-0.01) | 228 | 12.24 | 0 | 0.0 | -19 | 1.02 | 1862 | 44.65 | 44.85 | 44.9 | 44.6 |
| 2026-04-29 | 5.67 (-0.03) | 0.64 (0.0) | 4.89 (+0.01) | -287 | 12.7 | -3 | 0.13 | 3 | 0.13 | 2260 | 44.7 | 44.6 | 44.9 | 44.45 |
| 2026-04-28 | 5.7 (+0.06) | 0.64 (0.0) | 4.88 (-0.01) | 647 | 35.26 | 0 | 0.0 | -11 | 0.6 | 1835 | 44.6 | 43.95 | 44.65 | 43.85 |
| 2026-04-27 | 5.64 (+0.01) | 0.64 (0.0) | 4.89 (+0.01) | 232 | 10.64 | -51 | 2.34 | -19 | 0.87 | 2180 | 43.8 | 44.25 | 44.3 | 43.8 |
| 2026-04-24 | 5.63 (+0.06) | 0.64 (-0.03) | 4.88 (-0.01) | 581 | 26.91 | -253 | 11.72 | 7 | 0.32 | 2159 | 44.25 | 44.45 | 44.65 | 44.0 |
| 2026-04-23 | 5.57 (-0.08) | 0.67 (0.0) | 4.89 (0.0) | -796 | 27.3 | -1 | 0.03 | -16 | 0.55 | 2916 | 44.45 | 44.6 | 44.85 | 43.95 |
| 2026-04-22 | 5.65 (-0.02) | 0.67 (-0.06) | 4.89 (0.0) | -92 | 4.01 | -644 | 28.06 | -7 | 0.31 | 2295 | 44.55 | 45.0 | 45.0 | 44.55 |
| 2026-04-21 | 5.67 (+0.1) | 0.73 (-0.08) | 4.89 (0.0) | 1217 | 46.4 | -888 | 33.85 | -2 | 0.08 | 2623 | 45.0 | 44.75 | 45.35 | 44.65 |
| 2026-04-20 | 5.57 (+0.03) | 0.81 (-0.14) | 4.89 (0.0) | 189 | 4.74 | -1703 | 42.75 | 0 | 0.0 | 3984 | 44.55 | 45.05 | 45.4 | 44.45 |
| 2026-04-17 | 5.54 (-0.07) | 0.95 (-0.01) | 4.89 (0.0) | -733 | 22.55 | -25 | 0.77 | -2 | 0.06 | 3251 | 45.2 | 45.55 | 45.55 | 45.0 |
| 2026-04-16 | 5.61 (-0.03) | 0.96 (-0.08) | 4.89 (0.0) | -714 | 15.08 | -911 | 19.24 | -4 | 0.08 | 4735 | 45.6 | 46.35 | 46.8 | 45.5 |
| 2026-04-15 | 5.64 (-0.02) | 1.04 (0.0) | 4.89 (0.0) | -376 | 21.38 | -57 | 3.24 | 10 | 0.57 | 1759 | 46.4 | 46.25 | 46.7 | 46.25 |
| 2026-04-14 | 5.66 (-0.01) | 1.04 (-0.08) | 4.89 (0.0) | -654 | 20.51 | -809 | 25.37 | 10 | 0.31 | 3189 | 46.25 | 46.8 | 46.8 | 46.2 |
| 2026-04-13 | 5.67 (-0.07) | 1.12 (0.0) | 4.89 (0.0) | -1142 | 35.37 | 13 | 0.4 | -40 | 1.24 | 3229 | 46.65 | 46.9 | 46.9 | 46.0 |
| 2026-04-10 | 5.74 (0.0) | 1.12 (-0.03) | 4.89 (0.0) | -143 | 8.1 | -436 | 24.7 | 3 | 0.17 | 1765 | 46.9 | 47.3 | 47.9 | 46.5 |
| 2026-04-09 | 5.74 (-0.04) | 1.15 (0.0) | 4.89 (0.0) | -316 | 33.58 | -7 | 0.74 | -12 | 1.28 | 941 | 47.4 | 48.0 | 48.0 | 47.4 |
| 2026-04-08 | 5.78 (+0.05) | 1.15 (0.0) | 4.89 (+0.01) | 402 | 30.64 | 1 | 0.08 | 84 | 6.4 | 1312 | 47.9 | 47.5 | 48.05 | 47.25 |
| 2026-04-07 | 5.73 (-0.02) | 1.15 (-0.01) | 4.88 (0.0) | -337 | 34.64 | -10 | 1.03 | -6 | 0.62 | 973 | 47.25 | 48.0 | 48.0 | 47.15 |
| 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 | 5.75 (-0.03) | 1.16 (0.0) | 4.88 (-0.01) | -298 | 26.97 | -7 | 0.63 | -42 | 3.8 | 1105 | 47.9 | 48.2 | 48.45 | 47.7 |
| 2026-04-01 | 5.78 (+0.08) | 1.16 (0.0) | 4.89 (+0.01) | 1053 | 41.55 | 0 | 0.0 | 34 | 1.34 | 2534 | 48.2 | 47.35 | 48.35 | 47.25 |
| 2026-03-31 | 5.7 (+0.02) | 1.16 (0.0) | 4.88 (0.0) | 288 | 16.59 | -13 | 0.75 | 108 | 6.22 | 1736 | 46.85 | 46.85 | 47.8 | 46.85 |
| 2026-03-30 | 5.68 (+0.09) | 1.16 (0.0) | 4.88 (0.0) | 850 | 46.15 | -1 | 0.05 | -42 | 2.28 | 1842 | 47.05 | 46.3 | 47.35 | 46.3 |
| 2026-03-27 | 5.59 (0.0) | 1.16 (0.0) | 4.88 (+0.01) | -113 | 10.63 | 1 | 0.09 | 25 | 2.35 | 1063 | 47.0 | 47.4 | 47.4 | 46.9 |
| 2026-03-26 | 5.59 (-0.01) | 1.16 (0.0) | 4.87 (0.0) | 158 | 17.79 | -3 | 0.34 | 42 | 4.73 | 888 | 47.5 | 47.4 | 47.75 | 47.2 |
| 2026-03-25 | 5.6 (+0.04) | 1.16 (0.0) | 4.87 (0.0) | 258 | 20.2 | -1 | 0.08 | 32 | 2.51 | 1277 | 47.25 | 47.2 | 47.4 | 46.95 |
| 2026-03-24 | 5.56 (0.0) | 1.16 (0.0) | 4.87 (0.0) | -335 | 2.92 | 0 | 0.0 | 4 | 0.03 | 11466 | 46.65 | 47.3 | 47.4 | 46.0 |
| 2026-03-23 | 5.56 (-0.08) | 1.16 (0.0) | 4.87 (-0.02) | -1340 | 37.51 | -4 | 0.11 | -213 | 5.96 | 3572 | 46.8 | 47.6 | 47.6 | 46.8 |
| 2026-03-20 | 5.64 (-0.02) | 1.16 (0.0) | 4.89 (0.0) | -645 | 19.26 | -24 | 0.72 | -5 | 0.15 | 3349 | 48.55 | 48.95 | 49.0 | 48.2 |
| 2026-03-19 | 5.66 (-0.07) | 1.16 (0.0) | 4.89 (0.0) | -912 | 30.39 | -34 | 1.13 | 9 | 0.3 | 3001 | 49.0 | 49.7 | 49.7 | 49.0 |
| 2026-03-18 | 5.73 (-0.09) | 1.16 (0.0) | 4.89 (+0.01) | -766 | 37.96 | 0 | 0.0 | 75 | 3.72 | 2018 | 49.85 | 50.4 | 50.4 | 49.75 |
| 2026-03-17 | 5.82 (-0.06) | 1.16 (+0.04) | 4.88 (0.0) | -1072 | 38.11 | 435 | 15.46 | -8 | 0.28 | 2813 | 50.4 | 49.75 | 50.4 | 49.45 |
| 2026-03-16 | 5.88 (-0.21) | 1.12 (0.0) | 4.88 (-0.01) | -3111 | 44.37 | -12 | 0.17 | -76 | 1.08 | 7012 | 49.75 | 50.3 | 50.5 | 49.65 |
| 2026-03-13 | 6.09 (-0.03) | 1.12 (-0.01) | 4.89 (0.0) | -374 | 29.47 | 0 | 0.0 | -19 | 1.5 | 1269 | 51.7 | 51.5 | 52.0 | 51.3 |
| 2026-03-12 | 6.12 (-0.01) | 1.13 (0.0) | 4.89 (-0.01) | -84 | 8.0 | -7 | 0.67 | -45 | 4.29 | 1050 | 51.7 | 51.7 | 52.0 | 51.5 |
| 2026-03-11 | 6.13 (-0.03) | 1.13 (0.0) | 4.9 (+0.01) | -747 | 47.34 | -15 | 0.95 | -7 | 0.44 | 1578 | 51.7 | 51.6 | 52.0 | 51.6 |
| 2026-03-10 | 6.16 (-0.07) | 1.13 (0.0) | 4.89 (-0.01) | -855 | 36.38 | 0 | 0.0 | -10 | 0.43 | 2350 | 51.7 | 51.5 | 52.4 | 51.3 |
| 2026-03-09 | 6.23 (+0.05) | 1.13 (0.0) | 4.9 (-0.01) | 367 | 12.76 | 0 | 0.0 | -67 | 2.33 | 2876 | 50.7 | 50.5 | 51.2 | 50.0 |
| 2026-03-06 | 6.18 (+0.04) | 1.13 (0.0) | 4.91 (+0.01) | 325 | 30.37 | 0 | 0.0 | 2 | 0.19 | 1070 | 52.3 | 51.6 | 52.5 | 51.5 |
| 2026-03-05 | 6.14 (-0.02) | 1.13 (0.0) | 4.9 (-0.01) | -300 | 17.84 | -19 | 1.13 | -56 | 3.33 | 1682 | 51.5 | 52.0 | 52.1 | 51.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 6.16 (-0.05) | 1.13 (0.0) | 4.91 (-0.01) | -957 | 32.05 | -15 | 0.5 | -101 | 3.38 | 2986 | 51.1 | 52.7 | 52.8 | 51.0 |
| 2026-03-03 | 6.21 (0.0) | 1.13 (-0.01) | 4.92 (0.0) | 141 | 6.71 | -142 | 6.76 | 0 | 0.0 | 2100 | 53.0 | 53.6 | 53.9 | 52.9 |
| 2026-03-02 | 6.21 (+0.08) | 1.14 (-0.02) | 4.92 (0.0) | 893 | 24.96 | -157 | 4.39 | -11 | 0.31 | 3578 | 54.0 | 53.2 | 54.2 | 52.9 |
| 2026-02-26 | 6.13 (-0.04) | 1.16 (-0.01) | 4.92 (0.0) | -304 | 12.96 | -147 | 6.27 | 1 | 0.04 | 2345 | 53.2 | 53.6 | 53.9 | 53.1 |
| 2026-02-25 | 6.17 (-0.06) | 1.17 (-0.06) | 4.92 (0.0) | -4 | 0.15 | -640 | 24.02 | -1 | 0.04 | 2664 | 53.3 | 53.3 | 53.6 | 53.2 |
| 2026-02-24 | 6.23 (0.0) | 1.23 (0.0) | 4.92 (+0.01) | 163 | 8.21 | 0 | 0.0 | 39 | 1.96 | 1985 | 53.4 | 53.0 | 53.7 | 52.9 |
| 2026-02-23 | 6.23 (+0.14) | 1.23 (0.0) | 4.91 (-0.01) | 1504 | 37.09 | -3 | 0.07 | -97 | 2.39 | 4055 | 53.4 | 52.6 | 53.6 | 52.1 |
| 2026-02-11 | 6.09 (-0.03) | 1.23 (0.0) | 4.92 (0.0) | 357 | 32.34 | 0 | 0.0 | 65 | 5.89 | 1104 | 52.2 | 52.1 | 52.4 | 51.9 |
| 2026-02-10 | 6.12 (+0.04) | 1.23 (0.0) | 4.92 (+0.01) | 622 | 45.8 | 0 | 0.0 | 16 | 1.18 | 1358 | 52.1 | 51.8 | 52.2 | 51.7 |
| 2026-02-09 | 6.08 (+0.06) | 1.23 (0.0) | 4.91 (-0.01) | 632 | 38.3 | 0 | 0.0 | 2 | 0.12 | 1650 | 51.7 | 51.5 | 51.9 | 51.2 |
| 2026-02-06 | 6.02 (+0.01) | 1.23 (0.0) | 4.92 (0.0) | 64 | 5.88 | 0 | 0.0 | -3 | 0.28 | 1088 | 51.3 | 51.6 | 51.6 | 50.7 |
| 2026-02-05 | 6.01 (+0.09) | 1.23 (0.0) | 4.92 (+0.01) | 945 | 43.01 | 1 | 0.05 | -2 | 0.09 | 2197 | 51.8 | 51.0 | 51.9 | 50.9 |
| 2026-02-04 | 5.92 (0.0) | 1.23 (0.0) | 4.91 (-0.01) | 41 | 4.02 | -9 | 0.88 | 6 | 0.59 | 1019 | 50.8 | 50.3 | 51.2 | 50.2 |
| 2026-02-03 | 5.92 (-0.03) | 1.23 (0.0) | 4.92 (0.0) | -653 | 45.1 | -23 | 1.59 | 3 | 0.21 | 1448 | 50.2 | 50.6 | 50.7 | 50.1 |
| 2026-02-02 | 5.95 (+0.05) | 1.23 (0.0) | 4.92 (0.0) | 151 | 8.92 | -27 | 1.59 | -24 | 1.42 | 1693 | 50.3 | 50.5 | 50.6 | 50.2 |
| 2026-01-30 | 5.9 (-0.06) | 1.23 (-0.04) | 4.92 (0.0) | -1235 | 37.63 | -347 | 10.57 | 0 | 0.0 | 3282 | 50.5 | 50.9 | 50.9 | 50.5 |
| 2026-01-29 | 5.96 (-0.02) | 1.27 (0.0) | 4.92 (0.0) | -421 | 22.68 | -6 | 0.32 | 1 | 0.05 | 1856 | 50.9 | 50.9 | 51.1 | 50.6 |
| 2026-01-28 | 5.98 (-0.24) | 1.27 (-0.02) | 4.92 (0.0) | -1643 | 47.85 | -234 | 6.81 | -4 | 0.12 | 3434 | 50.9 | 51.4 | 51.5 | 50.9 |
| 2026-01-27 | 6.22 (-0.06) | 1.29 (0.0) | 4.92 (0.0) | -684 | 41.25 | -50 | 3.02 | 1 | 0.06 | 1658 | 51.5 | 51.8 | 52.2 | 51.2 |
| 2026-01-26 | 6.28 (+0.06) | 1.29 (-0.03) | 4.92 (0.0) | 616 | 36.17 | -294 | 17.26 | -3 | 0.18 | 1703 | 51.8 | 51.2 | 52.1 | 51.2 |
| 2026-01-23 | 6.22 (-0.06) | 1.32 (-0.02) | 4.92 (0.0) | -628 | 38.15 | -239 | 14.52 | -10 | 0.61 | 1646 | 51.2 | 51.6 | 51.8 | 51.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 6.28 (-0.01) | 1.34 (-0.01) | 4.92 (0.0) | -630 | 35.08 | -152 | 8.46 | -16 | 0.89 | 1796 | 51.5 | 51.8 | 51.9 | 51.3 |
| 2026-01-21 | 6.29 (-0.29) | 1.35 (-0.04) | 4.92 (-0.01) | -1840 | 48.85 | -201 | 5.34 | -21 | 0.56 | 3767 | 51.3 | 52.0 | 52.0 | 51.0 |
| 2026-01-20 | 6.58 (-0.05) | 1.39 (-0.03) | 4.93 (+0.01) | -1094 | 40.78 | -364 | 13.57 | -41 | 1.53 | 2683 | 52.1 | 52.6 | 52.8 | 52.1 |
| 2026-01-19 | 6.63 (-0.1) | 1.42 (-0.05) | 4.92 (-0.01) | -1254 | 39.35 | -541 | 16.98 | -30 | 0.94 | 3187 | 52.7 | 52.8 | 52.9 | 52.2 |
| 2026-01-16 | 6.73 (-0.15) | 1.47 (0.0) | 4.93 (0.0) | -1228 | 50.64 | -15 | 0.62 | -3 | 0.12 | 2425 | 53.0 | 53.1 | 53.3 | 52.9 |
| 2026-01-15 | 6.88 (-0.04) | 1.47 (-0.02) | 4.93 (0.0) | -819 | 33.04 | -205 | 8.27 | 1 | 0.04 | 2479 | 53.1 | 53.2 | 53.5 | 52.9 |
| 2026-01-14 | 6.92 (-0.01) | 1.49 (0.0) | 4.93 (0.0) | -589 | 17.32 | 0 | 0.0 | 68 | 2.0 | 3400 | 53.1 | 52.2 | 53.3 | 52.1 |
| 2026-01-13 | 6.93 (-0.13) | 1.49 (-0.02) | 4.93 (+0.01) | -1994 | 57.65 | -315 | 9.11 | -1 | 0.03 | 3459 | 52.2 | 52.4 | 52.4 | 51.6 |
| 2026-01-12 | 7.06 (-0.08) | 1.51 (-0.01) | 4.92 (-0.01) | -1340 | 60.09 | -92 | 4.13 | -22 | 0.99 | 2230 | 52.1 | 52.4 | 52.4 | 51.8 |
| 2026-01-09 | 7.14 (-0.11) | 1.52 (0.0) | 4.93 (0.0) | -1815 | 59.53 | 2 | 0.07 | -5 | 0.16 | 3049 | 52.2 | 52.9 | 53.0 | 52.0 |
| 2026-01-08 | 7.25 (-0.15) | 1.52 (-0.06) | 4.93 (-0.01) | -2059 | 35.22 | -602 | 10.3 | -170 | 2.91 | 5846 | 52.5 | 53.3 | 53.4 | 51.5 |
| 2026-01-07 | 7.4 (-0.09) | 1.58 (-0.03) | 4.94 (0.0) | -653 | 21.96 | -381 | 12.81 | -35 | 1.18 | 2974 | 54.0 | 53.9 | 54.3 | 53.8 |
| 2026-01-06 | 7.49 (-0.19) | 1.61 (-0.04) | 4.94 (0.0) | -1095 | 40.18 | -421 | 15.45 | 12 | 0.44 | 2725 | 54.1 | 54.0 | 54.4 | 53.9 |
| 2026-01-05 | 7.68 (+0.24) | 1.65 (-0.48) | 4.94 (0.0) | 3282 | 42.06 | -5329 | 68.29 | 61 | 0.78 | 7803 | 54.0 | 54.7 | 55.0 | 54.0 |
| 2026-01-02 | 7.44 (+0.27) | 2.13 (-0.49) | 4.94 (0.0) | 2922 | 40.16 | -5350 | 73.53 | 2 | 0.03 | 7276 | 54.6 | 55.3 | 55.4 | 54.5 |
| 2025-12-31 | 7.17 (+0.1) | 2.62 (-0.27) | 4.94 (0.0) | 1158 | 21.97 | -2992 | 56.76 | -7 | 0.13 | 5271 | 55.1 | 55.4 | 55.9 | 55.0 |
| 2025-12-30 | 7.07 (+0.1) | 2.89 (-0.15) | 4.94 (0.0) | 481 | 15.4 | -1692 | 54.16 | -1 | 0.03 | 3124 | 55.4 | 55.8 | 55.8 | 55.1 |
| 2025-12-29 | 6.97 (-0.06) | 3.04 (0.0) | 4.94 (0.0) | -620 | 40.05 | 0 | 0.0 | 18 | 1.16 | 1548 | 55.8 | 55.7 | 56.0 | 55.5 |
| 2025-12-26 | 7.03 (-0.04) | 3.04 (0.0) | 4.94 (0.0) | -354 | 26.48 | 0 | 0.0 | -7 | 0.52 | 1337 | 55.7 | 56.0 | 56.0 | 55.4 |
| 2025-12-24 | 7.07 (+0.04) | 3.04 (-0.02) | 4.94 (+0.01) | 397 | 20.04 | -230 | 11.61 | 2 | 0.1 | 1981 | 55.7 | 56.4 | 56.9 | 55.7 |
| 2025-12-23 | 7.03 (+0.03) | 3.06 (0.0) | 4.93 (0.0) | 409 | 31.88 | 0 | 0.0 | 41 | 3.2 | 1283 | 56.1 | 56.3 | 56.5 | 55.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 7.0 (+0.03) | 3.06 (0.0) | 4.93 (0.0) | 246 | 16.51 | 0 | 0.0 | 8 | 0.54 | 1490 | 56.2 | 55.9 | 56.4 | 55.6 |
| 2025-12-19 | 6.97 (+0.09) | 3.06 (0.0) | 4.93 (0.0) | 1012 | 54.85 | -29 | 1.57 | 24 | 1.3 | 1845 | 55.6 | 55.2 | 55.9 | 55.1 |
| 2025-12-18 | 6.88 (+0.01) | 3.06 (-0.01) | 4.93 (+0.01) | -25 | 1.42 | -90 | 5.11 | 120 | 6.82 | 1760 | 54.9 | 54.9 | 55.5 | 54.8 |
| 2025-12-17 | 6.87 (-0.07) | 3.07 (-0.01) | 4.92 (0.0) | -961 | 33.48 | -53 | 1.85 | 17 | 0.59 | 2870 | 54.9 | 54.5 | 55.3 | 54.5 |
| 2025-12-16 | 6.94 (-0.06) | 3.08 (0.0) | 4.92 (0.0) | -876 | 57.29 | -3 | 0.2 | -59 | 3.86 | 1529 | 54.5 | 54.4 | 54.6 | 54.3 |
| 2025-12-15 | 7.0 (0.0) | 3.08 (0.0) | 4.92 (0.0) | -55 | 4.66 | 0 | 0.0 | -17 | 1.44 | 1181 | 54.7 | 54.5 | 55.0 | 54.3 |
| 2025-12-12 | 7.0 (+0.03) | 3.08 (-0.02) | 4.92 (0.0) | 344 | 27.94 | -292 | 23.72 | -1 | 0.08 | 1231 | 54.7 | 54.8 | 54.9 | 54.4 |
| 2025-12-11 | 6.97 (+0.05) | 3.1 (-0.02) | 4.92 (0.0) | 532 | 31.76 | -228 | 13.61 | 78 | 4.66 | 1675 | 54.1 | 54.1 | 55.1 | 54.0 |
| 2025-12-10 | 6.92 (+0.03) | 3.12 (-0.03) | 4.92 (0.0) | 361 | 33.43 | -221 | 20.46 | 17 | 1.57 | 1080 | 54.3 | 54.0 | 54.7 | 53.9 |
| 2025-12-09 | 6.89 (0.0) | 3.15 (0.0) | 4.92 (0.0) | -197 | 16.03 | -54 | 4.39 | -10 | 0.81 | 1229 | 54.0 | 53.8 | 54.2 | 53.5 |
| 2025-12-08 | 6.89 (-0.15) | 3.15 (0.0) | 4.92 (0.0) | -1876 | 70.93 | -8 | 0.3 | -25 | 0.95 | 2645 | 53.9 | 54.3 | 54.4 | 53.7 |
| 2025-12-05 | 7.04 (-0.05) | 3.15 (0.0) | 4.92 (0.0) | -584 | 57.31 | -3 | 0.29 | -12 | 1.18 | 1019 | 54.3 | 54.6 | 54.7 | 54.0 |
| 2025-12-04 | 7.09 (+0.03) | 3.15 (-0.01) | 4.92 (0.0) | 264 | 22.7 | -105 | 9.03 | 6 | 0.52 | 1163 | 54.6 | 54.7 | 54.8 | 54.2 |
| 2025-12-03 | 7.06 (+0.02) | 3.16 (-0.01) | 4.92 (0.0) | -71 | 6.33 | -111 | 9.9 | 9 | 0.8 | 1121 | 54.2 | 54.5 | 54.7 | 54.1 |
| 2025-12-02 | 7.04 (-0.03) | 3.17 (+0.01) | 4.92 (0.0) | -361 | 16.83 | 71 | 3.31 | 2 | 0.09 | 2145 | 54.3 | 54.3 | 54.5 | 53.9 |
| 2025-12-01 | 7.07 (-0.03) | 3.16 (-0.01) | 4.92 (0.0) | -422 | 26.9 | -122 | 7.78 | -18 | 1.15 | 1569 | 54.3 | 54.8 | 55.7 | 54.2 |
| 2025-11-28 | 7.1 (-0.02) | 3.17 (-0.01) | 4.92 (0.0) | -265 | 21.49 | -4 | 0.32 | 71 | 5.76 | 1233 | 54.8 | 55.3 | 55.3 | 54.8 |
| 2025-11-27 | 7.12 (+0.05) | 3.18 (+0.01) | 4.92 (+0.01) | 506 | 28.85 | -4 | 0.23 | -2 | 0.11 | 1754 | 55.4 | 54.6 | 55.4 | 54.5 |
| 2025-11-26 | 7.07 (+0.05) | 3.17 (-0.01) | 4.91 (0.0) | 697 | 36.26 | 0 | 0.0 | 36 | 1.87 | 1922 | 54.6 | 54.2 | 55.1 | 54.2 |
| 2025-11-25 | 7.02 (+0.03) | 3.18 (0.0) | 4.91 (0.0) | 46 | 3.77 | -23 | 1.88 | 31 | 2.54 | 1221 | 54.2 | 54.1 | 54.3 | 53.7 |
| 2025-11-24 | 6.99 (+0.07) | 3.18 (0.0) | 4.91 (+0.01) | 501 | 25.25 | 0 | 0.0 | 35 | 1.76 | 1984 | 54.0 | 53.6 | 54.1 | 53.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 6.92 (0.0) | 3.18 (0.0) | 4.9 (0.0) | -287 | 18.23 | -4 | 0.25 | 41 | 2.6 | 1574 | 53.3 | 53.4 | 53.8 | 52.7 |
| 2025-11-20 | 6.92 (+0.11) | 3.18 (-0.01) | 4.9 (-0.01) | 1038 | 53.29 | -149 | 7.65 | -9 | 0.46 | 1948 | 53.7 | 53.2 | 53.7 | 53.0 |
| 2025-11-19 | 6.81 (+0.06) | 3.19 (-0.04) | 4.91 (+0.01) | 200 | 8.19 | -444 | 18.19 | -11 | 0.45 | 2441 | 52.8 | 52.7 | 53.0 | 52.2 |
| 2025-11-18 | 6.75 (-0.11) | 3.23 (-0.03) | 4.9 (+0.03) | -1499 | 36.08 | -366 | 8.81 | 333 | 8.01 | 4155 | 52.5 | 53.9 | 53.9 | 52.2 |
| 2025-11-17 | 6.86 (-0.13) | 3.26 (-0.03) | 4.87 (+0.04) | -1267 | 34.78 | -310 | 8.51 | 444 | 12.19 | 3643 | 54.2 | 55.7 | 56.1 | 53.9 |
| 2025-11-14 | 6.99 (+0.2) | 3.29 (-0.03) | 4.83 (-0.01) | 2072 | 34.83 | -334 | 5.61 | -23 | 0.39 | 5949 | 55.5 | 54.6 | 56.4 | 54.5 |
| 2025-11-13 | 6.79 (0.0) | 3.32 (-0.02) | 4.84 (0.0) | 182 | 15.35 | -163 | 13.74 | -10 | 0.84 | 1186 | 54.4 | 54.3 | 54.5 | 54.2 |
| 2025-11-12 | 6.79 (+0.02) | 3.34 (0.0) | 4.84 (0.0) | -4 | 0.35 | -39 | 3.41 | -13 | 1.14 | 1145 | 54.1 | 53.8 | 54.4 | 53.7 |
| 2025-11-11 | 6.77 (-0.05) | 3.34 (0.0) | 4.84 (0.0) | -924 | 47.98 | -4 | 0.21 | -40 | 2.08 | 1926 | 53.7 | 54.1 | 54.5 | 53.5 |
| 2025-11-10 | 6.82 (-0.01) | 3.34 (0.0) | 4.84 (0.0) | -14 | 0.98 | -3 | 0.21 | 29 | 2.04 | 1425 | 54.1 | 54.4 | 54.8 | 54.0 |
| 2025-11-07 | 6.83 (-0.01) | 3.34 (-0.01) | 4.84 (0.0) | 23 | 2.14 | -67 | 6.22 | -2 | 0.19 | 1077 | 54.0 | 54.4 | 55.0 | 54.0 |
| 2025-11-06 | 6.84 (+0.04) | 3.35 (0.0) | 4.84 (0.0) | 362 | 23.93 | -39 | 2.58 | 34 | 2.25 | 1513 | 54.6 | 53.9 | 54.7 | 53.9 |
| 2025-11-05 | 6.8 (+0.01) | 3.35 (0.0) | 4.84 (0.0) | -133 | 12.04 | 0 | 0.0 | -39 | 3.53 | 1105 | 53.9 | 53.5 | 53.9 | 53.0 |
| 2025-11-04 | 6.79 (0.0) | 3.35 (0.0) | 4.84 (0.0) | -91 | 6.32 | 0 | 0.0 | -11 | 0.76 | 1440 | 53.9 | 54.0 | 54.6 | 53.8 |
| 2025-11-03 | 6.79 (+0.03) | 3.35 (0.0) | 4.84 (0.0) | 351 | 36.68 | -12 | 1.25 | 38 | 3.97 | 957 | 54.2 | 54.0 | 54.2 | 53.7 |
| 2025-10-31 | 6.76 (0.0) | 3.35 (-0.01) | 4.84 (0.0) | -76 | 5.12 | -32 | 2.16 | 12 | 0.81 | 1484 | 53.7 | 54.1 | 54.1 | 53.2 |
| 2025-10-30 | 6.76 (-0.03) | 3.36 (-0.01) | 4.84 (+0.01) | -382 | 14.73 | -220 | 8.48 | -15 | 0.58 | 2594 | 53.9 | 53.8 | 54.1 | 53.6 |
| 2025-10-29 | 6.79 (0.0) | 3.37 (-0.01) | 4.83 (-0.01) | 1 | 0.08 | -8 | 0.67 | -1 | 0.08 | 1200 | 53.8 | 54.0 | 54.4 | 53.5 |
| 2025-10-28 | 6.79 (0.0) | 3.38 (+0.01) | 4.84 (+0.01) | 4 | 0.24 | -10 | 0.61 | 0 | 0.0 | 1640 | 53.9 | 54.5 | 54.7 | 53.8 |
| 2025-10-27 | 6.79 (-0.05) | 3.37 (-0.01) | 4.83 (0.0) | -290 | 16.24 | -33 | 1.85 | 49 | 2.74 | 1786 | 54.3 | 54.3 | 54.5 | 53.8 |
| 2025-10-23 | 6.84 (+0.04) | 3.38 (-0.01) | 4.83 (-0.01) | 529 | 22.65 | -45 | 1.93 | 1 | 0.04 | 2336 | 54.2 | 53.6 | 54.4 | 53.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 6.8 (+0.14) | 3.39 (0.0) | 4.84 (+0.02) | 1562 | 39.75 | -48 | 1.22 | 124 | 3.16 | 3930 | 53.8 | 52.7 | 53.9 | 52.7 |
| 2025-10-21 | 6.66 (+0.02) | 3.39 (0.0) | 4.82 (-0.01) | 365 | 25.1 | -64 | 4.4 | -99 | 6.81 | 1454 | 52.5 | 53.1 | 53.2 | 52.5 |
| 2025-10-20 | 6.64 (+0.01) | 3.39 (+0.01) | 4.83 (+0.01) | 63 | 5.13 | 133 | 10.82 | 25 | 2.03 | 1229 | 52.7 | 52.3 | 52.8 | 52.3 |
| 2025-10-17 | 6.63 (+0.05) | 3.38 (-0.01) | 4.82 (-0.01) | 375 | 14.98 | -112 | 4.47 | 0 | 0.0 | 2504 | 52.2 | 52.6 | 53.4 | 52.2 |
| 2025-10-16 | 6.58 (-0.04) | 3.39 (0.0) | 4.83 (0.0) | 564 | 45.26 | -13 | 1.04 | 19 | 1.52 | 1246 | 52.6 | 52.2 | 52.7 | 52.2 |
| 2025-10-15 | 6.62 (0.0) | 3.39 (0.0) | 4.83 (0.0) | -404 | 28.35 | -3 | 0.21 | -1 | 0.07 | 1425 | 51.8 | 51.8 | 52.3 | 51.5 |
| 2025-10-14 | 6.62 (+0.07) | 3.39 (-0.02) | 4.83 (+0.02) | 517 | 22.08 | -207 | 8.84 | 100 | 4.27 | 2341 | 51.6 | 51.7 | 52.7 | 51.6 |
| 2025-10-13 | 6.55 (-0.02) | 3.41 (0.0) | 4.81 (0.0) | -305 | 16.23 | -8 | 0.43 | 21 | 1.12 | 1879 | 51.7 | 51.3 | 51.8 | 50.8 |
| 2025-10-09 | 6.57 (0.0) | 3.41 (0.0) | 4.81 (0.0) | 1 | 0.08 | -11 | 0.84 | 5 | 0.38 | 1312 | 52.0 | 51.3 | 52.1 | 51.3 |
| 2025-10-08 | 6.57 (-0.04) | 3.41 (-0.01) | 4.81 (-0.01) | -254 | 35.08 | -15 | 2.07 | -3 | 0.41 | 724 | 51.3 | 51.5 | 51.6 | 51.3 |
| 2025-10-07 | 6.61 (+0.01) | 3.42 (0.0) | 4.82 (+0.01) | -88 | 5.47 | -97 | 6.03 | 39 | 2.43 | 1608 | 51.3 | 51.3 | 51.8 | 51.1 |
| 2025-10-03 | 6.6 (+0.05) | 3.42 (0.0) | 4.81 (0.0) | 298 | 11.47 | 0 | 0.0 | -3 | 0.12 | 2599 | 51.3 | 52.0 | 52.0 | 51.1 |
| 2025-10-02 | 6.55 (-0.04) | 3.42 (0.0) | 4.81 (0.0) | -434 | 41.06 | -8 | 0.76 | 44 | 4.16 | 1057 | 51.8 | 52.1 | 52.1 | 51.7 |
| 2025-10-01 | 6.59 (-0.02) | 3.42 (0.0) | 4.81 (0.0) | -301 | 33.59 | -4 | 0.45 | -21 | 2.34 | 896 | 51.9 | 52.4 | 52.5 | 51.9 |
| 2025-09-30 | 6.61 (0.0) | 3.42 (0.0) | 4.81 (0.0) | -43 | 3.99 | 0 | 0.0 | 35 | 3.24 | 1079 | 52.4 | 52.2 | 52.6 | 52.0 |
| 2025-09-26 | 6.61 (-0.05) | 3.42 (-0.01) | 4.81 (0.0) | -764 | 44.68 | -9 | 0.53 | 0 | 0.0 | 1710 | 51.9 | 52.2 | 52.3 | 51.7 |
| 2025-09-25 | 6.66 (0.0) | 3.43 (0.0) | 4.81 (0.0) | -175 | 17.73 | -92 | 9.32 | 3 | 0.3 | 987 | 52.2 | 52.3 | 52.6 | 52.1 |
| 2025-09-24 | 6.66 (-0.04) | 3.43 (-0.01) | 4.81 (-0.01) | -736 | 43.86 | -74 | 4.41 | -141 | 8.4 | 1678 | 52.0 | 52.3 | 52.8 | 52.0 |
| 2025-09-23 | 6.7 (-0.1) | 3.44 (0.0) | 4.82 (-0.01) | -1169 | 54.05 | -65 | 3.01 | -178 | 8.23 | 2163 | 52.3 | 52.8 | 52.9 | 52.2 |
| 2025-09-22 | 6.8 (-0.06) | 3.44 (-0.01) | 4.83 (0.0) | -662 | 44.22 | -17 | 1.14 | 26 | 1.74 | 1497 | 52.8 | 53.1 | 53.3 | 52.7 |
| 2025-09-19 | 6.86 (-0.1) | 3.45 (0.0) | 4.83 (0.0) | -1242 | 37.98 | -75 | 2.29 | 27 | 0.83 | 3270 | 52.7 | 54.1 | 54.1 | 52.7 |
| 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 | |||
| 2025-09-18 | 6.96 (0.0) | 3.45 (+0.02) | 4.83 (0.0) | -16 | 1.04 | 311 | 20.13 | 26 | 1.68 | 1545 | 54.0 | 54.0 | 54.3 | 53.7 |
| 2025-09-17 | 6.96 (-0.11) | 3.43 (+0.05) | 4.83 (-0.01) | -406 | 27.64 | 550 | 37.44 | -94 | 6.4 | 1469 | 53.7 | 53.6 | 54.1 | 53.5 |
| 2025-09-16 | 7.07 (-0.03) | 3.38 (+0.04) | 4.84 (+0.01) | -442 | 32.81 | 440 | 32.67 | 8 | 0.59 | 1347 | 53.7 | 53.7 | 54.1 | 53.2 |
| 2025-09-15 | 7.1 (-0.03) | 3.34 (-0.01) | 4.83 (-0.01) | -283 | 24.89 | -176 | 15.48 | 13 | 1.14 | 1137 | 53.4 | 53.9 | 54.1 | 53.4 |
| 2025-09-12 | 7.13 (+0.02) | 3.35 (-0.03) | 4.84 (+0.01) | 224 | 16.75 | -345 | 25.8 | 61 | 4.56 | 1337 | 53.9 | 54.1 | 54.7 | 53.7 |
| 2025-09-11 | 7.11 (-0.01) | 3.38 (-0.01) | 4.83 (0.0) | -251 | 12.66 | -24 | 1.21 | -14 | 0.71 | 1983 | 54.0 | 54.9 | 55.2 | 53.9 |
| 2025-09-10 | 7.12 (+0.01) | 3.39 (0.0) | 4.83 (0.0) | 160 | 14.59 | -14 | 1.28 | -27 | 2.46 | 1097 | 54.8 | 54.9 | 54.9 | 54.2 |
| 2025-09-09 | 7.11 (+0.03) | 3.39 (0.0) | 4.83 (+0.01) | 348 | 21.26 | -26 | 1.59 | 157 | 9.59 | 1637 | 54.7 | 54.4 | 55.2 | 54.3 |
| 2025-09-08 | 7.08 (+0.02) | 3.39 (0.0) | 4.82 (+0.01) | 220 | 22.18 | -5 | 0.5 | 18 | 1.81 | 992 | 54.1 | 54.3 | 54.7 | 54.1 |
| 2025-09-05 | 7.06 (-0.04) | 3.39 (0.0) | 4.81 (-0.01) | -362 | 37.24 | -8 | 0.82 | -5 | 0.51 | 972 | 54.0 | 54.9 | 54.9 | 53.9 |
| 2025-09-04 | 7.1 (+0.14) | 3.39 (0.0) | 4.82 (+0.02) | 1541 | 57.61 | -27 | 1.01 | 124 | 4.64 | 2675 | 54.5 | 52.9 | 54.7 | 52.9 |
| 2025-09-03 | 6.96 (+0.01) | 3.39 (-0.06) | 4.8 (-0.01) | 127 | 10.32 | -651 | 52.88 | -2 | 0.16 | 1231 | 52.7 | 52.8 | 53.1 | 52.6 |
| 2025-09-02 | 6.95 (-0.01) | 3.45 (-0.01) | 4.81 (0.0) | -316 | 34.61 | -32 | 3.5 | 5 | 0.55 | 913 | 52.9 | 53.1 | 53.4 | 52.7 |
| 2025-09-01 | 6.96 (-0.05) | 3.46 (+0.01) | 4.81 (+0.01) | -872 | 55.26 | -5 | 0.32 | 6 | 0.38 | 1578 | 53.1 | 54.4 | 54.5 | 53.0 |
| 2025-08-29 | 7.01 (0.0) | 3.45 (+0.03) | 4.8 (+0.02) | -11 | 0.51 | 437 | 20.06 | 255 | 11.71 | 2178 | 54.1 | 53.9 | 55.0 | 53.6 |
| 2025-08-28 | 7.01 (-0.01) | 3.42 (+0.05) | 4.78 (0.0) | -181 | 14.42 | 443 | 35.3 | 2 | 0.16 | 1255 | 53.6 | 53.5 | 53.9 | 53.1 |
| 2025-08-27 | 7.02 (-0.01) | 3.37 (+0.04) | 4.78 (0.0) | -111 | 7.95 | 465 | 33.29 | 12 | 0.86 | 1397 | 53.5 | 52.9 | 53.8 | 52.9 |
| 2025-08-26 | 7.03 (-0.07) | 3.33 (+0.01) | 4.78 (0.0) | -1012 | 63.53 | 117 | 7.34 | 0 | 0.0 | 1593 | 52.9 | 53.7 | 53.9 | 52.8 |
| 2025-08-25 | 7.1 (+0.06) | 3.32 (+0.01) | 4.78 (0.0) | 612 | 40.21 | 149 | 9.79 | 3 | 0.2 | 1522 | 53.9 | 53.7 | 54.3 | 53.6 |
| 2025-08-22 | 7.04 (-0.13) | 3.31 (+0.01) | 4.78 (0.0) | -286 | 31.43 | 146 | 16.04 | -9 | 0.99 | 910 | 53.1 | 53.3 | 53.5 | 53.0 |
| 2025-08-21 | 7.17 (+0.01) | 3.3 (+0.02) | 4.78 (0.0) | 153 | 11.32 | 167 | 12.36 | 36 | 2.66 | 1351 | 53.5 | 52.5 | 53.5 | 52.5 |
| 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 | 7.16 (-0.03) | 3.28 (+0.03) | 4.78 (0.0) | -413 | 22.79 | 275 | 15.18 | -41 | 2.26 | 1812 | 52.7 | 52.7 | 53.2 | 52.1 |
| 2025-08-19 | 7.19 (-0.04) | 3.25 (-0.01) | 4.78 (0.0) | -360 | 34.92 | -17 | 1.65 | 3 | 0.29 | 1031 | 52.3 | 52.5 | 52.5 | 51.8 |
| 2025-08-18 | 7.23 (+0.02) | 3.26 (-0.04) | 4.78 (-0.02) | 115 | 6.51 | -430 | 24.35 | -211 | 11.95 | 1766 | 52.3 | 52.9 | 53.3 | 52.3 |
| 2025-08-15 | 7.21 (-0.12) | 3.3 (0.0) | 4.8 (0.0) | -1966 | 66.37 | 0 | 0.0 | 1 | 0.03 | 2962 | 52.8 | 53.9 | 53.9 | 52.4 |
| 2025-08-14 | 7.33 (+0.02) | 3.3 (0.0) | 4.8 (0.0) | 260 | 29.92 | -10 | 1.15 | 17 | 1.96 | 869 | 53.9 | 53.8 | 54.2 | 53.7 |
| 2025-08-13 | 7.31 (0.0) | 3.3 (0.0) | 4.8 (0.0) | -168 | 16.97 | -8 | 0.81 | 6 | 0.61 | 990 | 53.6 | 54.0 | 54.1 | 53.5 |
| 2025-08-12 | 7.31 (-0.03) | 3.3 (0.0) | 4.8 (-0.01) | -456 | 19.02 | -5 | 0.21 | -115 | 4.8 | 2398 | 53.7 | 54.7 | 54.8 | 53.5 |
| 2025-08-11 | 7.34 (+0.05) | 3.3 (0.0) | 4.81 (+0.01) | 536 | 42.81 | 0 | 0.0 | 108 | 8.63 | 1252 | 55.0 | 54.5 | 55.3 | 54.4 |
| 2025-08-08 | 7.29 (+0.06) | 3.3 (0.0) | 4.8 (+0.02) | 671 | 36.75 | -13 | 0.71 | 153 | 8.38 | 1826 | 54.6 | 54.0 | 55.2 | 54.0 |
| 2025-08-07 | 7.23 (-0.02) | 3.3 (0.0) | 4.78 (-0.01) | -275 | 20.77 | -5 | 0.38 | -31 | 2.34 | 1324 | 54.2 | 54.3 | 54.7 | 53.8 |
| 2025-08-06 | 7.25 (+0.04) | 3.3 (0.0) | 4.79 (0.0) | 469 | 42.52 | -3 | 0.27 | -12 | 1.09 | 1103 | 54.3 | 53.7 | 54.5 | 53.7 |
| 2025-08-05 | 7.21 (+0.04) | 3.3 (-0.02) | 4.79 (0.0) | 330 | 24.5 | -242 | 17.97 | -3 | 0.22 | 1347 | 53.7 | 53.6 | 54.2 | 53.6 |
| 2025-08-04 | 7.17 (+0.09) | 3.32 (-0.02) | 4.79 (-0.01) | 974 | 57.87 | -156 | 9.27 | -66 | 3.92 | 1683 | 53.6 | 52.4 | 53.8 | 52.3 |
| 2025-08-01 | 7.08 (+0.06) | 3.34 (-0.02) | 4.8 (+0.01) | 487 | 32.86 | -195 | 13.16 | 30 | 2.02 | 1482 | 52.7 | 51.8 | 53.1 | 51.3 |
| 2025-07-31 | 7.02 (-0.01) | 3.36 (0.0) | 4.79 (0.0) | -128 | 12.26 | -10 | 0.96 | 10 | 0.96 | 1044 | 52.1 | 52.3 | 52.5 | 51.9 |
| 2025-07-30 | 7.03 (+0.01) | 3.36 (0.0) | 4.79 (0.0) | -45 | 5.89 | 0 | 0.0 | 69 | 9.03 | 764 | 52.3 | 52.2 | 52.6 | 52.0 |
| 2025-07-29 | 7.02 (+0.02) | 3.36 (-0.01) | 4.79 (0.0) | -162 | 15.49 | -190 | 18.16 | -16 | 1.53 | 1046 | 52.0 | 52.7 | 52.8 | 52.0 |
| 2025-07-28 | 7.0 (+0.04) | 3.37 (-0.04) | 4.79 (0.0) | 361 | 24.38 | -375 | 25.32 | 13 | 0.88 | 1481 | 52.4 | 52.7 | 53.0 | 52.3 |
| 2025-07-25 | 6.96 (-0.01) | 3.41 (-0.03) | 4.79 (0.0) | -216 | 14.57 | -373 | 25.17 | -20 | 1.35 | 1482 | 52.5 | 52.9 | 53.0 | 52.4 |
| 2025-07-24 | 6.97 (+0.01) | 3.44 (0.0) | 4.79 (0.0) | -58 | 3.48 | -6 | 0.36 | -25 | 1.5 | 1669 | 53.1 | 52.9 | 53.2 | 52.4 |
| 2025-07-23 | 6.96 (+0.14) | 3.44 (0.0) | 4.79 (+0.01) | 1515 | 50.87 | 0 | 0.0 | 78 | 2.62 | 2978 | 52.9 | 51.6 | 53.1 | 51.3 |
| 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 | |||
| 2025-07-22 | 6.82 (+0.01) | 3.44 (-0.04) | 4.78 (0.0) | -198 | 7.93 | -553 | 22.14 | 52 | 2.08 | 2498 | 51.1 | 51.9 | 51.9 | 51.0 |
| 2025-07-21 | 6.81 (+0.18) | 3.48 (0.0) | 4.78 (+0.01) | 256 | 15.69 | -3 | 0.18 | 66 | 4.04 | 1632 | 51.8 | 51.4 | 52.5 | 51.4 |
| 2025-07-18 | 6.63 (-0.09) | 3.48 (0.0) | 4.77 (+0.01) | -1005 | 48.48 | -2 | 0.1 | 64 | 3.09 | 2073 | 51.3 | 51.7 | 51.9 | 51.2 |
| 2025-07-17 | 6.72 (-0.03) | 3.48 (0.0) | 4.76 (-0.15) | 677 | 11.13 | -15 | 0.25 | -1555 | 25.55 | 6085 | 51.4 | 51.4 | 51.6 | 50.8 |
| 2025-07-16 | 6.75 (-0.23) | 3.48 (0.0) | 4.91 (+0.11) | -2104 | 36.91 | 0 | 0.0 | 1183 | 20.75 | 5701 | 53.2 | 53.2 | 53.9 | 53.1 |
| 2025-07-15 | 6.98 (-0.12) | 3.48 (-0.01) | 4.8 (+0.08) | -1006 | 27.43 | -16 | 0.44 | 903 | 24.62 | 3668 | 53.4 | 53.2 | 53.7 | 53.2 |
| 2025-07-14 | 7.1 (-0.06) | 3.49 (0.0) | 4.72 (0.0) | -672 | 25.49 | -16 | 0.61 | 31 | 1.18 | 2636 | 53.5 | 54.1 | 54.2 | 53.4 |
| 2025-07-11 | 7.16 (-0.1) | 3.49 (0.0) | 4.72 (0.0) | -768 | 32.78 | -11 | 0.47 | 14 | 0.6 | 2343 | 54.2 | 54.7 | 55.3 | 54.1 |
| 2025-07-10 | 7.26 (0.0) | 3.49 (-0.01) | 4.72 (+0.01) | -226 | 13.75 | -112 | 6.81 | -9 | 0.55 | 1644 | 54.2 | 54.7 | 54.9 | 54.0 |
| 2025-07-09 | 7.26 (-0.2) | 3.5 (+0.11) | 4.71 (-0.01) | -2002 | 51.01 | 1243 | 31.67 | -43 | 1.1 | 3925 | 54.7 | 54.6 | 54.9 | 53.4 |
| 2025-07-08 | 7.46 (-0.1) | 3.39 (0.0) | 4.72 (+0.01) | -1331 | 33.79 | -39 | 0.99 | 59 | 1.5 | 3939 | 54.5 | 56.0 | 56.1 | 54.5 |
| 2025-07-07 | 7.56 (-0.26) | 3.39 (+0.07) | 4.71 (+0.02) | -2530 | 45.04 | 711 | 12.66 | 269 | 4.79 | 5617 | 56.1 | 57.7 | 57.8 | 55.8 |
| 2025-07-04 | 7.82 (-0.59) | 3.32 (+0.98) | 4.69 (-0.03) | -6952 | 40.87 | 10888 | 64.01 | -336 | 1.98 | 17011 | 58.1 | 56.5 | 59.0 | 56.1 |
| 2025-07-03 | 8.41 (-0.26) | 2.34 (+0.43) | 4.72 (-0.01) | -2393 | 22.78 | 4714 | 44.87 | -48 | 0.46 | 10505 | 57.0 | 54.8 | 57.0 | 54.7 |
| 2025-07-02 | 8.67 (-0.16) | 1.91 (+0.21) | 4.73 (0.0) | -2184 | 37.33 | 2341 | 40.01 | 19 | 0.32 | 5851 | 54.3 | 53.7 | 54.7 | 53.6 |
| 2025-07-01 | 8.83 (-0.12) | 1.7 (+0.06) | 4.73 (+0.01) | -1510 | 51.85 | 707 | 24.28 | 39 | 1.34 | 2912 | 53.4 | 53.5 | 54.4 | 53.1 |
| 2025-06-30 | 8.95 (+0.03) | 1.64 (0.0) | 4.72 (0.0) | 201 | 13.51 | 0 | 0.0 | -16 | 1.08 | 1488 | 53.5 | 53.8 | 54.1 | 53.4 |
| 2025-06-27 | 8.92 (+0.07) | 1.64 (0.0) | 4.72 (-0.01) | 519 | 31.94 | -10 | 0.62 | -80 | 4.92 | 1625 | 54.1 | 53.8 | 54.3 | 53.7 |
| 2025-06-26 | 8.85 (0.0) | 1.64 (0.0) | 4.73 (-0.01) | 492 | 25.45 | -4 | 0.21 | -54 | 2.79 | 1933 | 53.8 | 53.8 | 54.4 | 53.5 |
| 2025-06-25 | 8.85 (+0.07) | 1.64 (0.0) | 4.74 (+0.01) | 264 | 23.74 | -6 | 0.54 | 27 | 2.43 | 1112 | 53.6 | 53.5 | 53.6 | 52.8 |
| 2025-06-24 | 8.78 (+0.05) | 1.64 (0.0) | 4.73 (0.0) | 376 | 37.41 | -6 | 0.6 | 36 | 3.58 | 1005 | 53.2 | 52.6 | 53.2 | 52.6 |
| 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 | |||
| 2025-06-23 | 8.73 (-0.02) | 1.64 (0.0) | 4.73 (+0.01) | -222 | 16.4 | -34 | 2.51 | 30 | 2.22 | 1354 | 52.1 | 52.5 | 52.5 | 51.4 |
| 2025-06-20 | 8.75 (-0.04) | 1.64 (0.0) | 4.72 (0.0) | -230 | 10.87 | 19 | 0.9 | 59 | 2.79 | 2116 | 52.6 | 53.1 | 53.4 | 52.5 |
| 2025-06-19 | 8.79 (-0.01) | 1.64 (0.0) | 4.72 (0.0) | -173 | 7.58 | 0 | 0.0 | -4 | 0.18 | 2282 | 52.8 | 53.7 | 53.8 | 52.5 |
| 2025-06-18 | 8.8 (-0.04) | 1.64 (0.0) | 4.72 (-0.01) | -17 | 0.79 | -2 | 0.09 | -96 | 4.48 | 2143 | 54.1 | 54.6 | 54.8 | 53.9 |
| 2025-06-17 | 8.84 (0.0) | 1.64 (0.0) | 4.73 (0.0) | 121 | 8.24 | -15 | 1.02 | -56 | 3.81 | 1468 | 54.4 | 54.5 | 54.5 | 53.8 |
| 2025-06-16 | 8.84 (+0.06) | 1.64 (0.0) | 4.73 (0.0) | 642 | 40.05 | -4 | 0.25 | 9 | 0.56 | 1603 | 54.5 | 54.0 | 54.5 | 53.5 |
| 2025-06-13 | 8.78 (+0.02) | 1.64 (0.0) | 4.73 (-0.01) | 554 | 28.9 | -4 | 0.21 | -73 | 3.81 | 1917 | 54.2 | 53.9 | 54.9 | 53.7 |
| 2025-06-12 | 8.76 (+0.01) | 1.64 (0.0) | 4.74 (+0.01) | 320 | 16.93 | -6 | 0.32 | 122 | 6.46 | 1890 | 54.4 | 53.7 | 54.4 | 53.5 |
| 2025-06-11 | 8.75 (+0.11) | 1.64 (0.0) | 4.73 (+0.02) | 1458 | 53.76 | -3 | 0.11 | 158 | 5.83 | 2712 | 53.7 | 53.0 | 53.9 | 52.7 |
| 2025-06-10 | 8.64 (+0.05) | 1.64 (0.0) | 4.71 (0.0) | 1008 | 45.59 | 0 | 0.0 | 72 | 3.26 | 2211 | 52.6 | 52.2 | 53.1 | 52.1 |
| 2025-06-09 | 8.59 (-0.04) | 1.64 (-0.01) | 4.71 (0.0) | -421 | 25.52 | 0 | 0.0 | -2 | 0.12 | 1650 | 52.2 | 52.6 | 52.8 | 51.6 |
| 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 | 5.12 (+0.01) | 0.49 (-0.02) | 4.87 (0.0) | 813 | 6.97 | -210 | 1.8 | 24 | 0.21 | 11662 | 47.75 | 44.0 | 47.95 | 43.9 |
| 2026-05-29 | 5.11 (-0.14) | 0.51 (-0.04) | 4.87 (0.0) | -3315 | 17.72 | -455 | 2.43 | 11 | 0.06 | 18710 | 44.0 | 43.5 | 44.95 | 42.5 |
| 2026-05-22 | 5.25 (-0.23) | 0.55 (-0.01) | 4.87 (-0.01) | -2548 | 17.41 | -187 | 1.28 | -89 | 0.61 | 14639 | 43.3 | 44.2 | 45.5 | 43.3 |
| 2026-05-15 | 5.48 (-0.03) | 0.56 (-0.01) | 4.88 (0.0) | -112 | 1.11 | -48 | 0.48 | -45 | 0.45 | 10064 | 43.2 | 43.5 | 44.85 | 42.7 |
| 2026-05-08 | 5.51 (-0.18) | 0.57 (-0.07) | 4.88 (0.0) | -2326 | 17.08 | -793 | 5.82 | 14 | 0.1 | 13622 | 43.25 | 44.7 | 44.95 | 43.05 |
| 2026-04-30 | 5.69 (+0.06) | 0.64 (0.0) | 4.88 (0.0) | 820 | 10.07 | -54 | 0.66 | -46 | 0.57 | 8139 | 44.65 | 44.25 | 44.9 | 43.8 |
| 2026-04-24 | 5.63 (+0.09) | 0.64 (-0.31) | 4.88 (-0.01) | 1099 | 7.86 | -3489 | 24.96 | -18 | 0.13 | 13979 | 44.25 | 45.05 | 45.4 | 43.95 |
| 2026-04-17 | 5.54 (-0.2) | 0.95 (-0.17) | 4.89 (0.0) | -3619 | 22.39 | -1789 | 11.07 | -26 | 0.16 | 16165 | 45.2 | 46.9 | 46.9 | 45.0 |
| 2026-04-10 | 5.74 (-0.01) | 1.12 (-0.04) | 4.89 (+0.01) | -394 | 7.89 | -452 | 9.06 | 69 | 1.38 | 4991 | 46.9 | 48.0 | 48.05 | 46.5 |
| 2026-04-02 | 5.75 (+0.16) | 1.16 (0.0) | 4.88 (0.0) | 1893 | 26.22 | -21 | 0.29 | 58 | 0.8 | 7219 | 47.9 | 46.3 | 48.45 | 46.3 |
| 2026-03-27 | 5.59 (-0.05) | 1.16 (0.0) | 4.88 (-0.01) | -1372 | 7.51 | -7 | 0.04 | -110 | 0.6 | 18267 | 47.0 | 47.6 | 47.75 | 46.0 |
| 2026-03-20 | 5.64 (-0.45) | 1.16 (+0.04) | 4.89 (0.0) | -6506 | 35.76 | 365 | 2.01 | -5 | 0.03 | 18196 | 48.55 | 50.3 | 50.5 | 48.2 |
| 2026-03-13 | 6.09 (-0.09) | 1.12 (-0.01) | 4.89 (-0.02) | -1693 | 18.55 | -22 | 0.24 | -148 | 1.62 | 9125 | 51.7 | 50.5 | 52.4 | 50.0 |
| 2026-03-06 | 6.18 (+0.05) | 1.13 (-0.03) | 4.91 (-0.01) | 102 | 0.89 | -333 | 2.92 | -166 | 1.45 | 11419 | 52.3 | 53.2 | 54.2 | 51.0 |
| 2026-02-26 | 6.13 (+0.04) | 1.16 (-0.07) | 4.92 (0.0) | 1359 | 12.3 | -790 | 7.15 | -58 | 0.52 | 11051 | 53.2 | 52.6 | 53.9 | 52.1 |
| 2026-02-11 | 6.09 (+0.07) | 1.23 (0.0) | 4.92 (0.0) | 1611 | 39.16 | 0 | 0.0 | 83 | 2.02 | 4114 | 52.2 | 51.5 | 52.4 | 51.2 |
| 2026-02-06 | 6.02 (+0.12) | 1.23 (0.0) | 4.92 (0.0) | 548 | 7.36 | -58 | 0.78 | -20 | 0.27 | 7447 | 51.3 | 50.5 | 51.9 | 50.1 |
| 2026-01-30 | 5.9 (-0.32) | 1.23 (-0.09) | 4.92 (0.0) | -3367 | 28.21 | -931 | 7.8 | -5 | 0.04 | 11935 | 50.5 | 51.2 | 52.2 | 50.5 |
| 2026-01-23 | 6.22 (-0.51) | 1.32 (-0.15) | 4.92 (-0.01) | -5446 | 41.63 | -1497 | 11.44 | -118 | 0.9 | 13081 | 51.2 | 52.8 | 52.9 | 51.0 |
| 2026-01-16 | 6.73 (-0.41) | 1.47 (-0.05) | 4.93 (0.0) | -5970 | 42.66 | -627 | 4.48 | 43 | 0.31 | 13995 | 53.0 | 52.4 | 53.5 | 51.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 7.14 (-0.3) | 1.52 (-0.61) | 4.93 (-0.01) | -2340 | 10.45 | -6731 | 30.05 | -137 | 0.61 | 22399 | 52.2 | 54.7 | 55.0 | 51.5 |
| 2026-01-02 | 7.44 (+0.27) | 2.13 (-0.49) | 4.94 (0.0) | 2922 | 40.16 | -5350 | 73.53 | 2 | 0.03 | 7276 | 54.6 | 55.3 | 55.4 | 54.5 |
| 2025-12-31 | 7.17 (+0.14) | 2.62 (-0.42) | 4.94 (0.0) | 7799 | 33.16 | -14647 | 62.28 | -117 | 0.5 | 23519 | 71.7 | 55.7 | 72.2 | 55.0 |
| 2025-12-26 | 7.03 (+0.06) | 3.04 (-0.02) | 4.94 (+0.01) | 698 | 11.46 | -230 | 3.77 | 44 | 0.72 | 6093 | 55.7 | 55.9 | 56.9 | 55.4 |
| 2025-12-19 | 6.97 (-0.03) | 3.06 (-0.02) | 4.93 (+0.01) | -905 | 9.85 | -175 | 1.9 | 85 | 0.93 | 9187 | 55.6 | 54.5 | 55.9 | 54.3 |
| 2025-12-12 | 7.0 (-0.04) | 3.08 (-0.07) | 4.92 (0.0) | -836 | 10.63 | -803 | 10.21 | 59 | 0.75 | 7862 | 54.7 | 54.3 | 55.1 | 53.5 |
| 2025-12-05 | 7.04 (-0.06) | 3.15 (-0.02) | 4.92 (0.0) | -1174 | 16.73 | -270 | 3.85 | -13 | 0.19 | 7019 | 54.3 | 54.8 | 55.7 | 53.9 |
| 2025-11-28 | 7.1 (+0.18) | 3.17 (-0.01) | 4.92 (+0.02) | 1485 | 18.3 | -31 | 0.38 | 171 | 2.11 | 8115 | 54.8 | 53.6 | 55.4 | 53.2 |
| 2025-11-21 | 6.92 (-0.07) | 3.18 (-0.11) | 4.9 (+0.07) | -1815 | 13.19 | -1273 | 9.25 | 798 | 5.8 | 13763 | 53.3 | 55.7 | 56.1 | 52.2 |
| 2025-11-14 | 6.99 (+0.16) | 3.29 (-0.05) | 4.83 (-0.01) | 1312 | 11.28 | -543 | 4.67 | -57 | 0.49 | 11632 | 55.5 | 54.4 | 56.4 | 53.5 |
| 2025-11-07 | 6.83 (+0.07) | 3.34 (-0.01) | 4.84 (0.0) | 512 | 8.4 | -118 | 1.94 | 20 | 0.33 | 6093 | 54.0 | 54.0 | 55.0 | 53.0 |
| 2025-10-31 | 6.76 (-0.08) | 3.35 (-0.03) | 4.84 (+0.01) | -743 | 8.53 | -303 | 3.48 | 45 | 0.52 | 8706 | 53.7 | 54.3 | 54.7 | 53.2 |
| 2025-10-23 | 6.84 (+0.21) | 3.38 (0.0) | 4.83 (+0.01) | 2519 | 28.15 | -24 | 0.27 | 51 | 0.57 | 8950 | 54.2 | 52.3 | 54.4 | 52.3 |
| 2025-10-17 | 6.63 (+0.06) | 3.38 (-0.03) | 4.82 (+0.01) | 747 | 7.95 | -343 | 3.65 | 139 | 1.48 | 9396 | 52.2 | 51.3 | 53.4 | 50.8 |
| 2025-10-09 | 6.57 (-0.03) | 3.41 (-0.01) | 4.81 (0.0) | -341 | 9.35 | -123 | 3.37 | 41 | 1.12 | 3646 | 52.0 | 51.3 | 52.1 | 51.1 |
| 2025-10-03 | 6.6 (-0.01) | 3.42 (0.0) | 4.81 (0.0) | -480 | 8.52 | -12 | 0.21 | 55 | 0.98 | 5632 | 51.3 | 52.2 | 52.6 | 51.1 |
| 2025-09-26 | 6.61 (-0.25) | 3.42 (-0.03) | 4.81 (-0.02) | -3506 | 43.62 | -257 | 3.2 | -290 | 3.61 | 8038 | 51.9 | 53.1 | 53.3 | 51.7 |
| 2025-09-19 | 6.86 (-0.27) | 3.45 (+0.1) | 4.83 (-0.01) | -2389 | 27.24 | 1050 | 11.97 | -20 | 0.23 | 8769 | 52.7 | 53.9 | 54.3 | 52.7 |
| 2025-09-12 | 7.13 (+0.07) | 3.35 (-0.04) | 4.84 (+0.03) | 701 | 9.95 | -414 | 5.87 | 195 | 2.77 | 7047 | 53.9 | 54.3 | 55.2 | 53.7 |
| 2025-09-05 | 7.06 (+0.05) | 3.39 (-0.06) | 4.81 (+0.01) | 118 | 1.6 | -723 | 9.81 | 128 | 1.74 | 7371 | 54.0 | 54.4 | 54.9 | 52.6 |
| 2025-08-29 | 7.01 (-0.03) | 3.45 (+0.14) | 4.8 (+0.02) | -703 | 8.85 | 1611 | 20.27 | 272 | 3.42 | 7947 | 54.1 | 53.7 | 55.0 | 52.8 |
| 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 | 7.04 (-0.17) | 3.31 (+0.01) | 4.78 (-0.02) | -791 | 11.51 | 141 | 2.05 | -222 | 3.23 | 6873 | 53.1 | 52.9 | 53.5 | 51.8 |
| 2025-08-15 | 7.21 (-0.08) | 3.3 (0.0) | 4.8 (0.0) | -1794 | 21.18 | -23 | 0.27 | 17 | 0.2 | 8472 | 52.8 | 54.5 | 55.3 | 52.4 |
| 2025-08-08 | 7.29 (+0.21) | 3.3 (-0.04) | 4.8 (0.0) | 2169 | 29.77 | -419 | 5.75 | 41 | 0.56 | 7285 | 54.6 | 52.4 | 55.2 | 52.3 |
| 2025-08-01 | 7.08 (+0.12) | 3.34 (-0.07) | 4.8 (+0.01) | 513 | 8.82 | -770 | 13.23 | 106 | 1.82 | 5818 | 52.7 | 52.7 | 53.1 | 51.3 |
| 2025-07-25 | 6.96 (+0.33) | 3.41 (-0.07) | 4.79 (+0.02) | 1299 | 12.66 | -935 | 9.11 | 151 | 1.47 | 10261 | 52.5 | 51.4 | 53.2 | 51.0 |
| 2025-07-18 | 6.63 (-0.53) | 3.48 (-0.01) | 4.77 (+0.05) | -4110 | 20.38 | -49 | 0.24 | 626 | 3.1 | 20166 | 51.3 | 54.1 | 54.2 | 50.8 |
| 2025-07-11 | 7.16 (-0.66) | 3.49 (+0.17) | 4.72 (+0.03) | -6857 | 39.25 | 1792 | 10.26 | 290 | 1.66 | 17469 | 54.2 | 57.7 | 57.8 | 53.4 |
| 2025-07-04 | 7.82 (-1.1) | 3.32 (+1.68) | 4.69 (-0.03) | -12838 | 33.99 | 18650 | 49.38 | -342 | 0.91 | 37768 | 58.1 | 53.8 | 59.0 | 53.1 |
| 2025-06-27 | 8.92 (+0.17) | 1.64 (0.0) | 4.72 (0.0) | 1429 | 20.32 | -60 | 0.85 | -41 | 0.58 | 7032 | 54.1 | 52.5 | 54.4 | 51.4 |
| 2025-06-20 | 8.75 (-0.03) | 1.64 (0.0) | 4.72 (-0.01) | 343 | 3.57 | -2 | 0.02 | -88 | 0.92 | 9613 | 52.6 | 54.0 | 54.8 | 52.5 |
| 2025-06-13 | 8.78 (+0.15) | 1.64 (-0.01) | 4.73 (+0.02) | 2919 | 28.12 | -13 | 0.13 | 277 | 2.67 | 10382 | 54.2 | 52.6 | 54.9 | 51.6 |
| 2025-06-06 | 8.63 (-0.08) | 1.65 (0.0) | 4.71 (+0.01) | -30 | 0.22 | -26 | 0.19 | 48 | 0.35 | 13663 | 52.4 | 50.9 | 53.5 | 49.9 |
| 2025-05-29 | 8.71 (+0.25) | 1.65 (-0.32) | 4.7 (-0.03) | 2049 | 18.31 | -3557 | 31.79 | -276 | 2.47 | 11190 | 50.5 | 51.7 | 52.8 | 50.4 |
| 2025-05-23 | 8.46 (+0.06) | 1.97 (-0.44) | 4.73 (0.0) | 1481 | 7.19 | -4827 | 23.45 | -47 | 0.23 | 20584 | 51.9 | 55.1 | 55.2 | 51.1 |
| 2025-05-16 | 8.4 (-0.12) | 2.41 (-0.11) | 4.73 (+0.02) | -456 | 2.35 | -1277 | 6.58 | 223 | 1.15 | 19394 | 55.7 | 51.3 | 55.7 | 51.1 |
| 2025-05-09 | 8.52 (-0.01) | 2.52 (-0.24) | 4.71 (-0.01) | 560 | 3.68 | -2591 | 17.01 | -118 | 0.77 | 15233 | 50.8 | 54.1 | 54.1 | 50.1 |
| 2025-05-02 | 8.53 (+0.15) | 2.76 (0.0) | 4.72 (-0.01) | 1597 | 18.2 | -5 | 0.06 | -27 | 0.31 | 8776 | 55.0 | 54.3 | 55.6 | 53.6 |
| 2025-04-25 | 8.38 (+0.21) | 2.76 (-0.16) | 4.73 (+0.01) | 2590 | 35.1 | -1831 | 24.81 | 5 | 0.07 | 7379 | 54.2 | 53.6 | 54.7 | 52.0 |
| 2025-04-18 | 8.17 (-0.05) | 2.92 (-0.09) | 4.72 (-0.02) | 261 | 2.59 | -966 | 9.6 | -144 | 1.43 | 10060 | 54.0 | 54.2 | 55.5 | 52.8 |
| 2025-04-11 | 8.22 (+0.16) | 3.01 (-0.01) | 4.74 (-0.05) | 1179 | 5.83 | -147 | 0.73 | -594 | 2.94 | 20229 | 54.1 | 54.0 | 54.4 | 49.0 |
| 2025-04-02 | 8.06 (0.0) | 3.02 (0.0) | 4.79 (-0.01) | 89 | 1.21 | -25 | 0.34 | -48 | 0.65 | 7333 | 59.9 | 59.7 | 60.3 | 58.8 |
| 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 | |||
| 2025-03-28 | 8.06 (-0.09) | 3.02 (-0.01) | 4.8 (-0.01) | -1981 | 17.04 | -70 | 0.6 | -122 | 1.05 | 11626 | 61.1 | 64.0 | 64.2 | 60.4 |
| 2025-03-21 | 8.15 (+0.12) | 3.03 (-0.01) | 4.81 (0.0) | -468 | 3.41 | -161 | 1.17 | -20 | 0.15 | 13720 | 64.6 | 63.7 | 64.6 | 62.9 |
| 2025-03-14 | 8.03 (-0.33) | 3.04 (-0.01) | 4.81 (-0.02) | -4823 | 20.57 | -114 | 0.49 | -279 | 1.19 | 23451 | 63.6 | 68.2 | 69.2 | 62.9 |
| 2025-03-07 | 8.36 (-0.23) | 3.05 (-0.03) | 4.83 (-0.01) | -2862 | 33.19 | -230 | 2.67 | -91 | 1.06 | 8623 | 68.2 | 69.3 | 69.4 | 67.8 |
| 2025-02-27 | 8.59 (-0.07) | 3.08 (-0.02) | 4.84 (0.0) | -833 | 14.7 | -224 | 3.95 | 1 | 0.02 | 5668 | 69.3 | 69.4 | 69.9 | 68.7 |
| 2025-02-21 | 8.66 (-0.16) | 3.1 (-0.02) | 4.84 (+0.03) | -2148 | 32.05 | -287 | 4.28 | 306 | 4.57 | 6702 | 69.3 | 69.6 | 69.8 | 68.8 |
| 2025-02-14 | 8.82 (-0.16) | 3.12 (-0.06) | 4.81 (+0.01) | -1199 | 13.11 | -673 | 7.36 | 141 | 1.54 | 9143 | 69.2 | 68.2 | 69.8 | 67.7 |
| 2025-02-07 | 8.98 (-0.23) | 3.18 (-0.04) | 4.8 (-0.01) | -2348 | 26.98 | -428 | 4.92 | -78 | 0.9 | 8703 | 68.3 | 68.8 | 68.8 | 67.2 |
| 2025-01-22 | 9.21 (-0.32) | 3.22 (+0.77) | 4.81 (0.0) | -22 | 0.7 | -476 | 15.24 | -10 | 0.32 | 3124 | 69.2 | 68.9 | 69.6 | 68.7 |
| 2025-01-17 | 9.53 (0.0) | 2.45 (-0.04) | 4.81 (+0.02) | 315 | 2.67 | -383 | 3.24 | 233 | 1.97 | 11815 | 68.9 | 67.5 | 69.7 | 66.6 |
| 2025-01-10 | 9.53 (+0.64) | 2.49 (-2.26) | 4.79 (-0.02) | 5952 | 20.2 | -14981 | 50.84 | -116 | 0.39 | 29466 | 66.6 | 71.2 | 71.8 | 66.5 |
| 2024-12-31 | 8.89 (-0.11) | 4.75 (-0.09) | 4.81 (0.0) | 1740 | 12.47 | -2081 | 14.92 | 631 | 4.52 | 13950 | 63.7 | 64.2 | 65.5 | 63.6 |
| 2024-12-27 | 9.0 (+1.89) | 4.84 (-3.32) | 4.81 (-0.02) | 28067 | 54.95 | -36747 | 71.95 | -194 | 0.38 | 51076 | 72.3 | 72.2 | 74.3 | 71.2 |
| 2024-12-20 | 7.11 (+1.08) | 8.16 (-1.45) | 4.83 (+0.05) | 8971 | 23.04 | -15987 | 41.06 | 522 | 1.34 | 38931 | 71.5 | 75.5 | 75.9 | 70.4 |
| 2024-12-13 | 6.03 (-0.53) | 9.61 (+0.06) | 4.78 (+0.05) | -3911 | 22.56 | 542 | 3.13 | 500 | 2.88 | 17335 | 75.4 | 76.9 | 77.2 | 74.8 |
| 2024-12-06 | 6.56 (+0.25) | 9.55 (-0.06) | 4.73 (+0.02) | 747 | 6.43 | -530 | 4.56 | 286 | 2.46 | 11621 | 78.0 | 77.2 | 78.5 | 77.0 |
| 2024-11-29 | 6.31 (-0.36) | 9.61 (-0.18) | 4.71 (+0.08) | -7015 | 36.2 | -2072 | 10.69 | 863 | 4.45 | 19381 | 77.4 | 81.9 | 81.9 | 75.7 |
| 2024-11-22 | 6.67 (-1.2) | 9.79 (+2.86) | 4.63 (+0.05) | -16866 | 28.9 | 31707 | 54.33 | 657 | 1.13 | 58362 | 81.9 | 77.1 | 81.9 | 77.0 |
| 2024-11-15 | 7.87 (+0.04) | 6.93 (-0.03) | 4.58 (+0.08) | -98 | 0.39 | -365 | 1.44 | 792 | 3.12 | 25365 | 76.9 | 77.6 | 80.6 | 75.8 |
| 2024-11-08 | 7.83 (-0.07) | 6.96 (-0.01) | 4.5 (0.0) | 1385 | 15.66 | -90 | 1.02 | 67 | 0.76 | 8842 | 77.6 | 77.8 | 78.8 | 77.1 |
| 2024-11-01 | 7.9 (+0.5) | 6.97 (-0.04) | 4.5 (+0.07) | 5002 | 42.38 | -395 | 3.35 | 736 | 6.24 | 11802 | 78.4 | 76.6 | 78.4 | 75.6 |
| 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 | |||
| 2024-10-25 | 7.4 (+0.21) | 7.01 (+0.56) | 4.43 (+0.04) | 1404 | 14.44 | -1394 | 14.34 | 447 | 4.6 | 9722 | 76.5 | 76.1 | 76.8 | 74.3 |
| 2024-10-18 | 7.19 (-0.01) | 6.45 (-0.13) | 4.39 (+0.12) | -1628 | 10.45 | -1369 | 8.79 | 1342 | 8.62 | 15576 | 75.5 | 75.2 | 76.8 | 73.9 |
| 2024-10-11 | 7.2 (-0.12) | 6.58 (+0.02) | 4.27 (+0.03) | -3620 | 27.64 | 105 | 0.8 | 304 | 2.32 | 13099 | 75.1 | 76.8 | 77.4 | 74.8 |
| 2024-10-04 | 7.32 (-0.1) | 6.56 (+0.03) | 4.24 (+0.06) | -1842 | 23.05 | 362 | 4.53 | 650 | 8.14 | 7990 | 76.5 | 78.2 | 79.2 | 76.2 |
| 2024-09-27 | 7.42 (+0.24) | 6.53 (-0.51) | 4.18 (+0.02) | 3388 | 18.52 | -5635 | 30.8 | 250 | 1.37 | 18293 | 78.3 | 78.2 | 78.8 | 77.0 |
| 2024-09-20 | 7.18 (+0.15) | 7.04 (+0.3) | 4.16 (+0.02) | -293 | 1.08 | 3342 | 12.32 | 177 | 0.65 | 27129 | 78.2 | 78.5 | 81.7 | 76.9 |
| 2024-09-13 | 7.03 (-0.34) | 6.74 (+0.13) | 4.14 (+0.04) | -4512 | 27.21 | 1442 | 8.7 | 531 | 3.2 | 16583 | 79.0 | 78.3 | 79.3 | 76.4 |
| 2024-09-06 | 7.37 (-0.04) | 6.61 (+0.21) | 4.1 (+0.01) | -973 | 5.91 | 2341 | 14.23 | 110 | 0.67 | 16450 | 79.7 | 81.4 | 81.5 | 75.7 |
| 2024-08-30 | 7.41 (+0.31) | 6.4 (+0.04) | 4.09 (+0.03) | 3336 | 20.61 | 439 | 2.71 | 284 | 1.75 | 16184 | 81.3 | 79.1 | 82.2 | 79.1 |
| 2024-08-23 | 7.1 (+0.09) | 6.36 (+0.09) | 4.06 (-0.06) | -108 | 0.69 | 942 | 5.98 | -685 | 4.35 | 15753 | 78.7 | 80.2 | 80.3 | 77.0 |
| 2024-08-16 | 7.01 (+0.28) | 6.27 (-0.02) | 4.12 (-0.02) | 2503 | 9.79 | -262 | 1.02 | -195 | 0.76 | 25574 | 80.0 | 75.7 | 81.7 | 75.6 |
| 2024-08-09 | 6.73 (+0.19) | 6.29 (-0.03) | 4.14 (-0.03) | 2107 | 6.86 | -266 | 0.87 | -330 | 1.07 | 30734 | 75.2 | 75.6 | 76.3 | 69.0 |
| 2024-08-02 | 6.54 (-0.34) | 6.32 (-0.05) | 4.17 (+0.01) | -571 | 2.07 | -463 | 1.68 | 119 | 0.43 | 27589 | 78.4 | 79.7 | 81.9 | 77.1 |
| 2024-07-26 | 6.88 (-0.18) | 6.37 (+0.48) | 4.16 (+0.12) | -2458 | 9.63 | 2484 | 9.73 | 1235 | 4.84 | 25526 | 80.6 | 78.5 | 80.7 | 76.0 |
| 2024-07-19 | 7.06 (-1.07) | 5.89 (+0.87) | 4.04 (+0.16) | -8609 | 15.16 | 9673 | 17.03 | 1832 | 3.23 | 56795 | 78.8 | 81.0 | 83.7 | 78.2 |
| 2024-07-12 | 8.13 (+1.05) | 5.02 (+0.15) | 3.88 (+0.1) | 12399 | 25.92 | 1650 | 3.45 | 1065 | 2.23 | 47838 | 80.0 | 71.5 | 82.1 | 69.8 |
| 2024-07-05 | 7.08 (-0.19) | 4.87 (+0.99) | 3.78 (+0.11) | -2738 | 6.92 | 10976 | 27.75 | 1270 | 3.21 | 39554 | 70.9 | 68.4 | 73.7 | 68.2 |
| 2024-06-28 | 7.27 (+0.15) | 3.88 (-0.05) | 3.67 (0.0) | 1681 | 12.81 | -627 | 4.78 | -72 | 0.55 | 13119 | 68.2 | 68.1 | 69.3 | 67.6 |
| 2024-06-21 | 7.12 (+0.08) | 3.93 (-0.03) | 3.67 (-0.05) | 824 | 3.91 | -326 | 1.55 | -529 | 2.51 | 21088 | 68.1 | 68.2 | 69.3 | 67.3 |
| 2024-06-14 | 7.04 (-0.17) | 3.96 (0.0) | 3.72 (-0.1) | 222 | 0.9 | -17 | 0.07 | -1077 | 4.35 | 24761 | 68.3 | 72.4 | 72.5 | 67.0 |
| 2024-06-07 | 7.21 (+0.3) | 3.96 (0.0) | 3.82 (+0.02) | 4633 | 16.88 | 33 | 0.12 | 289 | 1.05 | 27444 | 71.9 | 68.7 | 72.9 | 67.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 6.91 (+0.06) | 3.96 (+0.01) | 3.8 (+0.01) | 1328 | 5.35 | 62 | 0.25 | 26 | 0.1 | 24810 | 68.3 | 67.1 | 68.9 | 66.3 |
| 2024-05-24 | 6.85 (-0.3) | 3.95 (+0.05) | 3.79 (-0.1) | -3437 | 8.01 | 564 | 1.31 | -1088 | 2.54 | 42891 | 66.9 | 70.8 | 70.9 | 65.5 |
| 2024-05-17 | 7.15 (-0.17) | 3.9 (+0.02) | 3.89 (+0.2) | -1729 | 1.49 | 233 | 0.2 | 2262 | 1.95 | 116158 | 70.7 | 64.0 | 75.0 | 63.8 |
| 2024-05-10 | 7.32 (+0.13) | 3.88 (0.0) | 3.69 (+0.05) | 928 | 3.71 | 24 | 0.1 | 571 | 2.28 | 25011 | 63.3 | 63.4 | 64.3 | 61.6 |
| 2024-05-03 | 7.19 (+0.12) | 3.88 (0.0) | 3.64 (+0.03) | -750 | 2.26 | 14 | 0.04 | 229 | 0.69 | 33222 | 62.6 | 60.5 | 64.4 | 60.2 |
| 2024-04-26 | 7.07 (+0.1) | 3.88 (+0.16) | 3.61 (+0.04) | -36 | 0.28 | 351 | 2.71 | 458 | 3.53 | 12964 | 60.1 | 59.7 | 60.7 | 59.5 |
| 2024-04-19 | 6.97 (-0.07) | 3.72 (+0.07) | 3.57 (+0.18) | -1331 | 9.91 | 765 | 5.69 | 2045 | 15.22 | 13433 | 59.6 | 59.0 | 60.2 | 58.1 |
| 2024-04-12 | 7.04 (+0.08) | 3.65 (0.0) | 3.39 (+0.04) | 207 | 2.19 | 0 | 0.0 | 397 | 4.2 | 9462 | 59.3 | 59.1 | 60.3 | 59.1 |
| 2024-04-03 | 6.96 (+0.09) | 3.65 (-0.01) | 3.35 (0.0) | 1179 | 26.63 | -46 | 1.04 | 26 | 0.59 | 4427 | 59.6 | 59.5 | 60.4 | 59.4 |
| 2024-03-29 | 6.87 (+0.04) | 3.66 (+0.01) | 3.35 (-0.01) | 1054 | 13.6 | -3 | 0.04 | -79 | 1.02 | 7751 | 59.4 | 59.0 | 60.1 | 58.8 |
| 2024-03-22 | 6.83 (-0.27) | 3.65 (-0.01) | 3.36 (0.0) | -3315 | 22.43 | -3 | 0.02 | -12 | 0.08 | 14781 | 59.0 | 59.6 | 59.9 | 57.6 |
| 2024-03-15 | 7.1 (+0.18) | 3.66 (+0.01) | 3.36 (-0.01) | 1141 | 5.02 | 72 | 0.32 | -139 | 0.61 | 22735 | 59.2 | 59.3 | 61.5 | 58.7 |
| 2024-03-08 | 6.92 (-0.07) | 3.65 (0.0) | 3.37 (-0.06) | -1758 | 15.43 | 0 | 0.0 | -594 | 5.21 | 11393 | 59.3 | 59.5 | 60.2 | 59.0 |
| 2024-03-01 | 6.99 (-0.08) | 3.65 (0.0) | 3.43 (+0.01) | -1741 | 18.49 | 0 | 0.0 | 30 | 0.32 | 9418 | 59.5 | 60.2 | 60.5 | 58.8 |
| 2024-02-23 | 7.07 (+0.01) | 3.65 (0.0) | 3.42 (-0.03) | -336 | 3.84 | 0 | 0.0 | -314 | 3.59 | 8739 | 60.2 | 60.5 | 61.2 | 60.1 |
| 2024-02-16 | 7.06 (-0.04) | 3.65 (0.0) | 3.45 (-0.02) | -493 | 10.82 | 1 | 0.02 | -254 | 5.57 | 4558 | 60.4 | 60.6 | 60.7 | 59.8 |
| 2024-02-05 | 7.1 (0.0) | 3.65 (0.0) | 3.47 (0.0) | 116 | 9.36 | 0 | 0.0 | -25 | 2.02 | 1239 | 60.4 | 60.4 | 60.4 | 60.1 |
| 2024-02-02 | 7.1 (-0.04) | 3.65 (0.0) | 3.47 (-0.02) | -572 | 8.27 | 0 | 0.0 | -113 | 1.63 | 6920 | 60.5 | 61.1 | 61.5 | 60.0 |
| 2024-01-26 | 7.14 (-0.18) | 3.65 (+0.36) | 3.49 (0.0) | -1851 | 27.05 | 0 | 0.0 | -64 | 0.94 | 6842 | 61.1 | 60.6 | 61.2 | 60.0 |
| 2024-01-19 | 7.32 (-0.44) | 3.29 (0.0) | 3.49 (+0.22) | -5292 | 42.05 | 0 | 0.0 | 2464 | 19.58 | 12584 | 60.3 | 62.5 | 62.6 | 59.9 |
| 2024-01-12 | 7.76 (-0.25) | 3.29 (-0.09) | 3.27 (+0.1) | -2841 | 27.33 | 0 | 0.0 | 391 | 3.76 | 10395 | 62.0 | 63.7 | 64.3 | 62.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 8.01 (+0.14) | 3.38 (0.0) | 3.17 (-0.06) | 2032 | 15.76 | 0 | 0.0 | -682 | 5.29 | 12896 | 64.3 | 62.7 | 64.4 | 62.6 |
| 2023-12-22 | 7.87 (-0.07) | 3.38 (-0.47) | 3.23 (-0.03) | 3828 | 26.59 | -5138 | 35.69 | -269 | 1.87 | 14398 | 62.6 | 63.2 | 64.2 | 62.2 |
| 2023-12-15 | 7.94 (-0.17) | 3.85 (-0.03) | 3.26 (-0.04) | 29 | 0.11 | -334 | 1.29 | -499 | 1.92 | 25938 | 63.1 | 63.1 | 63.6 | 61.9 |
| 2023-12-08 | 8.11 (+0.04) | 3.88 (0.0) | 3.3 (-0.02) | 741 | 4.6 | -80 | 0.5 | -134 | 0.83 | 16114 | 63.1 | 63.0 | 65.0 | 63.0 |
| 2023-12-01 | 8.07 (-0.02) | 3.88 (-0.01) | 3.32 (-0.03) | -15 | 0.12 | -99 | 0.82 | -434 | 3.6 | 12070 | 62.7 | 61.4 | 63.0 | 61.0 |
| 2023-11-24 | 8.09 (-0.5) | 3.89 (-0.01) | 3.35 (-0.04) | -4728 | 29.21 | -55 | 0.34 | -331 | 2.04 | 16187 | 61.4 | 63.1 | 63.2 | 61.2 |
| 2023-11-17 | 8.59 (+0.73) | 3.9 (-0.02) | 3.39 (+0.01) | 9503 | 30.15 | -190 | 0.6 | 45 | 0.14 | 31523 | 63.3 | 58.7 | 65.2 | 58.4 |
| 2023-11-10 | 7.86 (+0.27) | 3.92 (0.0) | 3.38 (+0.01) | -324 | 6.49 | -119 | 2.38 | 82 | 1.64 | 4994 | 58.6 | 59.1 | 59.3 | 58.2 |
| 2023-11-03 | 7.59 (+0.11) | 3.92 (-0.01) | 3.37 (+0.03) | -211 | 2.89 | -74 | 1.01 | 414 | 5.67 | 7296 | 58.7 | 57.2 | 59.0 | 56.5 |
| 2023-10-27 | 7.48 (-0.26) | 3.93 (-0.42) | 3.34 (+0.05) | -913 | 17.02 | -98 | 1.83 | 585 | 10.91 | 5364 | 57.1 | 57.6 | 58.5 | 56.9 |
| 2023-10-20 | 7.74 (-0.23) | 4.35 (-0.02) | 3.29 (+0.28) | -4194 | 27.29 | -189 | 1.23 | 2977 | 19.37 | 15366 | 57.7 | 59.0 | 59.6 | 56.7 |
| 2023-10-13 | 7.97 (+0.15) | 4.37 (0.0) | 3.01 (+0.06) | -915 | 16.93 | -44 | 0.81 | 690 | 12.77 | 5405 | 59.3 | 58.8 | 59.9 | 57.2 |
| 2023-10-06 | 7.82 (-0.13) | 4.37 (-0.01) | 2.95 (+0.07) | -913 | 13.62 | -41 | 0.61 | 757 | 11.29 | 6705 | 59.0 | 59.0 | 59.9 | 58.2 |
| 2023-09-28 | 7.95 (+0.1) | 4.38 (+0.01) | 2.88 (-0.02) | -1228 | 20.94 | 13 | 0.22 | -154 | 2.63 | 5865 | 58.8 | 59.5 | 59.7 | 58.2 |
| 2023-09-22 | 7.85 (-0.38) | 4.37 (+0.09) | 2.9 (-0.09) | -4424 | 42.34 | 1027 | 9.83 | -964 | 9.23 | 10449 | 59.5 | 60.0 | 60.8 | 58.7 |
| 2023-09-15 | 8.23 (-0.08) | 4.28 (+0.01) | 2.99 (-0.04) | -2380 | 30.4 | 141 | 1.8 | -477 | 6.09 | 7829 | 60.0 | 61.0 | 61.5 | 59.9 |
| 2023-09-08 | 8.31 (-0.02) | 4.27 (+0.01) | 3.03 (-0.02) | -1697 | 26.14 | 120 | 1.85 | -207 | 3.19 | 6492 | 60.7 | 61.9 | 62.5 | 60.4 |
| 2023-09-01 | 8.33 (+0.23) | 4.26 (+0.01) | 3.05 (-0.05) | 2879 | 28.35 | 89 | 0.88 | -605 | 5.96 | 10155 | 61.9 | 60.8 | 62.9 | 60.1 |
| 2023-08-25 | 8.1 (+0.27) | 4.25 (0.0) | 3.1 (-0.04) | 3052 | 27.26 | 61 | 0.54 | -462 | 4.13 | 11194 | 60.2 | 59.2 | 61.4 | 59.1 |
| 2023-08-18 | 7.83 (-0.02) | 4.25 (+0.04) | 3.14 (-0.03) | -1652 | 12.51 | 464 | 3.51 | -231 | 1.75 | 13206 | 58.9 | 62.0 | 62.7 | 58.1 |
| 2023-08-11 | 7.85 (-0.23) | 4.21 (+0.07) | 3.17 (-0.02) | -716 | 5.19 | 716 | 5.19 | -350 | 2.54 | 13786 | 61.3 | 62.2 | 62.7 | 59.3 |
| 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 | |||
| 2023-08-04 | 8.08 (-0.12) | 4.14 (+0.04) | 3.19 (-0.04) | 572 | 6.47 | 378 | 4.28 | -419 | 4.74 | 8835 | 62.2 | 62.1 | 63.4 | 61.7 |
| 2023-07-28 | 8.2 (-0.17) | 4.1 (+0.09) | 3.23 (-0.2) | -1877 | 16.5 | 1042 | 9.16 | -2151 | 18.91 | 11377 | 61.7 | 61.9 | 62.4 | 60.4 |
| 2023-07-21 | 8.37 (-0.26) | 4.01 (+0.33) | 3.43 (-0.06) | -4185 | 25.45 | 3643 | 22.15 | -703 | 4.27 | 16447 | 61.7 | 61.4 | 63.5 | 60.1 |
| 2023-07-14 | 8.63 (+0.07) | 3.68 (0.0) | 3.49 (-0.06) | 777 | 8.24 | 0 | 0.0 | -648 | 6.87 | 9430 | 61.4 | 60.6 | 62.7 | 60.5 |
| 2023-07-07 | 8.56 (+0.1) | 3.68 (-0.07) | 3.55 (+0.01) | 744 | 5.59 | 57 | 0.43 | 151 | 1.13 | 13306 | 60.6 | 60.5 | 63.4 | 59.6 |
| 2023-06-30 | 8.46 (+0.05) | 3.75 (0.0) | 3.54 (+0.03) | 1268 | 15.23 | 0 | 0.0 | 283 | 3.4 | 8323 | 60.2 | 58.7 | 61.5 | 58.3 |
| 2023-06-21 | 8.41 (-0.24) | 3.75 (+0.06) | 3.51 (-0.03) | -1508 | 24.02 | 683 | 10.88 | -321 | 5.11 | 6277 | 58.7 | 59.6 | 60.0 | 58.7 |
| 2023-06-16 | 8.65 (-0.08) | 3.69 (+0.02) | 3.54 (-0.03) | -832 | 6.36 | 202 | 1.54 | -336 | 2.57 | 13082 | 59.6 | 61.6 | 61.6 | 59.4 |
| 2023-06-09 | 8.73 (+0.31) | 3.67 (0.0) | 3.57 (-0.13) | 4840 | 24.16 | 50 | 0.25 | -1400 | 6.99 | 20033 | 61.1 | 58.0 | 61.6 | 58.0 |
| 2023-06-02 | 8.42 (+0.11) | 3.67 (0.0) | 3.7 (+0.04) | -219 | 2.6 | 22 | 0.26 | 372 | 4.42 | 8407 | 57.3 | 56.0 | 57.8 | 56.0 |
| 2023-05-26 | 8.31 (-0.18) | 3.67 (0.0) | 3.66 (-0.05) | -2115 | 21.36 | -93 | 0.94 | -458 | 4.63 | 9902 | 55.9 | 56.3 | 57.6 | 55.8 |
| 2023-05-19 | 8.49 (-0.05) | 3.67 (-0.01) | 3.71 (+0.05) | -2242 | 15.73 | 2 | 0.01 | 496 | 3.48 | 14254 | 56.1 | 56.3 | 56.7 | 53.2 |
| 2023-05-12 | 8.54 (-0.28) | 3.68 (+0.01) | 3.66 (-0.03) | -2941 | 26.84 | 43 | 0.39 | -251 | 2.29 | 10959 | 56.5 | 58.2 | 59.0 | 56.3 |
| 2023-05-05 | 8.82 (-0.02) | 3.67 (0.0) | 3.69 (+0.02) | -88 | 1.46 | 54 | 0.9 | 96 | 1.6 | 6018 | 58.0 | 58.0 | 58.6 | 57.3 |
| 2023-04-28 | 8.84 (+0.57) | 3.67 (-0.74) | 3.67 (+0.07) | 8796 | 38.85 | -8268 | 36.52 | 859 | 3.79 | 22640 | 57.8 | 56.2 | 59.0 | 56.1 |
| 2023-04-21 | 8.27 (+0.01) | 4.41 (-0.23) | 3.6 (+0.02) | -297 | 2.05 | -2494 | 17.19 | 122 | 0.84 | 14511 | 56.0 | 58.0 | 58.3 | 56.0 |
| 2023-04-14 | 8.26 (-0.15) | 4.64 (-0.03) | 3.58 (-0.02) | -1494 | 11.8 | -367 | 2.9 | -117 | 0.92 | 12659 | 58.0 | 56.9 | 58.9 | 56.7 |
| 2023-04-07 | 8.41 (+0.01) | 4.67 (-0.01) | 3.6 (+0.01) | -164 | 3.33 | -141 | 2.87 | 27 | 0.55 | 4919 | 56.7 | 56.8 | 57.1 | 55.8 |
| 2023-03-31 | 8.4 (+0.09) | 4.68 (+0.12) | 3.59 (-0.04) | 286 | 2.36 | -184 | 1.52 | -427 | 3.52 | 12140 | 56.5 | 57.1 | 57.6 | 56.2 |
| 2023-03-24 | 8.31 (+0.07) | 4.56 (0.0) | 3.63 (+0.06) | -1349 | 6.56 | -12 | 0.06 | 709 | 3.45 | 20568 | 57.0 | 57.8 | 57.9 | 55.0 |
| 2023-03-17 | 8.24 (-0.19) | 4.56 (0.0) | 3.57 (0.0) | -3442 | 9.77 | 5 | 0.01 | -34 | 0.1 | 35227 | 57.9 | 65.3 | 65.8 | 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 | |||
| 2023-03-10 | 8.43 (-0.22) | 4.56 (0.0) | 3.57 (+0.05) | -1181 | 13.84 | -4 | 0.05 | 576 | 6.75 | 8533 | 66.0 | 66.1 | 67.7 | 65.7 |
| 2023-03-03 | 8.65 (-0.17) | 4.56 (0.0) | 3.52 (0.0) | -2401 | 29.66 | -2 | 0.02 | 24 | 0.3 | 8096 | 66.0 | 67.4 | 67.4 | 65.6 |
| 2023-02-24 | 8.82 (+0.05) | 4.56 (0.0) | 3.52 (+0.04) | 744 | 8.08 | -9 | 0.1 | 459 | 4.99 | 9204 | 67.6 | 67.7 | 68.4 | 66.8 |
| 2023-02-17 | 8.77 (+0.08) | 4.56 (0.0) | 3.48 (+0.06) | 1235 | 11.31 | -4 | 0.04 | 656 | 6.01 | 10919 | 67.8 | 65.5 | 68.5 | 65.3 |
| 2023-02-10 | 8.69 (-0.03) | 4.56 (+0.01) | 3.42 (0.0) | -510 | 5.35 | 75 | 0.79 | 10 | 0.1 | 9539 | 65.6 | 66.8 | 67.5 | 65.5 |
| 2023-02-03 | 8.72 (-0.1) | 4.55 (+0.02) | 3.42 (+0.13) | -519 | 2.93 | 244 | 1.38 | 1385 | 7.81 | 17742 | 67.5 | 64.2 | 68.5 | 64.1 |
| 2023-01-17 | 8.82 (-0.02) | 4.53 (-0.01) | 3.29 (-0.01) | -126 | 2.56 | -51 | 1.04 | -59 | 1.2 | 4921 | 63.7 | 64.4 | 64.4 | 63.3 |
| 2023-01-13 | 8.84 (-0.39) | 4.54 (+0.05) | 3.3 (-0.01) | -1479 | 14.12 | 488 | 4.66 | -128 | 1.22 | 10475 | 64.0 | 63.6 | 64.8 | 63.4 |
| 2023-01-06 | 9.23 (-0.28) | 4.49 (+0.01) | 3.31 (0.0) | -1675 | 17.54 | 118 | 1.24 | -41 | 0.43 | 9550 | 63.1 | 65.1 | 65.3 | 62.7 |
| 2022-12-30 | 9.51 (-0.43) | 4.48 (+0.3) | 3.31 (-0.01) | 484 | 3.12 | 2573 | 16.61 | -113 | 0.73 | 15493 | 65.0 | 66.4 | 68.3 | 65.0 |
| 2022-12-23 | 9.94 (-2.51) | 4.18 (+3.0) | 3.32 (-0.05) | -33006 | 44.41 | 33247 | 44.73 | -489 | 0.66 | 74327 | 66.7 | 68.1 | 68.7 | 63.4 |
| 2022-12-16 | 12.45 (-0.41) | 1.18 (+0.78) | 3.37 (-0.13) | -3514 | 7.55 | 8596 | 18.48 | -1471 | 3.16 | 46525 | 68.7 | 68.1 | 70.8 | 65.9 |
| 2022-12-09 | 12.86 (+0.74) | 0.4 (0.0) | 3.5 (-0.06) | 2894 | 6.17 | -14 | 0.03 | -713 | 1.52 | 46887 | 68.9 | 68.1 | 72.5 | 67.7 |
| 2022-12-02 | 12.12 (+0.43) | 0.4 (-0.01) | 3.56 (-0.03) | 4225 | 21.27 | -77 | 0.39 | -268 | 1.35 | 19865 | 67.2 | 65.5 | 68.3 | 65.0 |
| 2022-11-25 | 11.69 (+0.42) | 0.41 (0.0) | 3.59 (+0.01) | 3522 | 13.07 | -53 | 0.2 | 56 | 0.21 | 26948 | 66.0 | 64.2 | 67.5 | 62.6 |
| 2022-11-18 | 11.27 (+0.15) | 0.41 (0.0) | 3.58 (+0.06) | 1021 | 2.63 | -36 | 0.09 | 737 | 1.9 | 38866 | 64.0 | 63.7 | 67.4 | 63.3 |
| 2022-11-11 | 11.12 (+0.39) | 0.41 (0.0) | 3.52 (+0.03) | 4472 | 19.38 | 0 | 0.0 | 253 | 1.1 | 23079 | 62.7 | 59.0 | 62.8 | 58.2 |
| 2022-11-04 | 10.73 (+0.09) | 0.41 (0.0) | 3.49 (+0.02) | 945 | 4.31 | -1 | 0.0 | 230 | 1.05 | 21936 | 59.6 | 56.0 | 59.8 | 55.0 |
| 2022-10-28 | 10.64 (+0.44) | 0.41 (0.0) | 3.47 (+0.18) | 4848 | 19.66 | 0 | 0.0 | 2043 | 8.28 | 24664 | 55.8 | 54.4 | 56.1 | 52.3 |
| 2022-10-21 | 10.2 (+0.81) | 0.41 (0.0) | 3.29 (-0.04) | 7385 | 22.21 | 36 | 0.11 | -451 | 1.36 | 33253 | 53.7 | 50.5 | 54.6 | 50.1 |
| 2022-10-14 | 9.39 (+0.32) | 0.41 (0.0) | 3.33 (-0.02) | 3573 | 8.32 | 55 | 0.13 | -245 | 0.57 | 42948 | 51.0 | 50.3 | 54.5 | 49.85 |
| 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 | 9.07 (+1.0) | 0.41 (+0.02) | 3.35 (-0.16) | 10669 | 27.22 | -1 | 0.0 | -1734 | 4.42 | 39195 | 51.0 | 50.9 | 51.6 | 49.2 |
| 2022-09-30 | 8.07 (-0.72) | 0.39 (-0.19) | 3.51 (-1.71) | 1721 | 9.27 | 63 | 0.34 | 415 | 2.24 | 18567 | 51.1 | 51.2 | 52.9 | 49.65 |
| 2022-09-23 | 8.79 (+0.29) | 0.58 (+0.01) | 5.22 (0.0) | 2101 | 8.88 | 72 | 0.3 | -1 | 0.0 | 23662 | 52.1 | 52.8 | 53.1 | 51.7 |
| 2022-09-16 | 8.5 (-0.15) | 0.57 (+0.01) | 5.22 (+0.01) | -1009 | 5.82 | 40 | 0.23 | 70 | 0.4 | 17341 | 53.3 | 55.5 | 55.8 | 52.6 |
| 2022-09-08 | 8.65 (+0.21) | 0.56 (0.0) | 5.21 (+0.03) | 1255 | 6.15 | 47 | 0.23 | 177 | 0.87 | 20399 | 54.9 | 59.8 | 60.8 | 53.6 |
| 2022-09-02 | 8.44 (-0.26) | 0.56 (+0.01) | 5.18 (0.0) | -1822 | 9.05 | 63 | 0.31 | 39 | 0.19 | 20129 | 60.1 | 65.2 | 66.6 | 59.8 |
| 2022-08-26 | 8.7 (+0.2) | 0.55 (+0.03) | 5.18 (-0.01) | 2232 | 14.36 | 252 | 1.62 | -31 | 0.2 | 15547 | 66.8 | 64.7 | 67.5 | 64.6 |
| 2022-08-19 | 8.5 (-0.34) | 0.52 (+0.03) | 5.19 (0.0) | -2738 | 10.01 | 193 | 0.71 | -73 | 0.27 | 27364 | 65.8 | 66.7 | 69.6 | 64.5 |
| 2022-08-12 | 8.84 (+0.67) | 0.49 (0.0) | 5.19 (-0.08) | 6068 | 14.76 | 3 | 0.01 | -561 | 1.36 | 41103 | 65.3 | 64.9 | 65.4 | 59.7 |
| 2022-08-05 | 8.17 (-0.6) | 0.49 (+0.02) | 5.27 (+0.21) | -3496 | 5.69 | 154 | 0.25 | 1560 | 2.54 | 61458 | 65.0 | 62.2 | 66.1 | 61.0 |
| 2022-07-29 | 8.77 (-0.12) | 0.47 (+0.01) | 5.06 (-0.06) | -758 | 1.62 | 60 | 0.13 | -422 | 0.9 | 46722 | 61.6 | 66.7 | 71.7 | 61.6 |
| 2022-07-22 | 8.89 (-0.5) | 0.46 (+0.46) | 5.12 (+0.07) | -3842 | 5.85 | 3377 | 5.14 | 434 | 0.66 | 65706 | 66.6 | 78.7 | 82.0 | 63.1 |
| 2022-07-15 | 9.39 (+0.11) | 0.0 (-0.01) | 5.05 (+0.03) | 1218 | 10.31 | -84 | 0.71 | 259 | 2.19 | 11815 | 78.3 | 76.1 | 79.2 | 75.3 |
| 2022-07-08 | 9.28 (+0.33) | 0.01 (-0.01) | 5.02 (+0.04) | 2674 | 23.53 | -74 | 0.65 | 262 | 2.31 | 11363 | 76.9 | 73.6 | 77.7 | 73.0 |
| 2022-07-01 | 8.95 (+0.02) | 0.02 (0.0) | 4.98 (+0.03) | -164 | 1.09 | 2 | 0.01 | 260 | 1.73 | 15029 | 73.5 | 80.6 | 81.3 | 73.4 |
| 2022-06-24 | 8.93 (+0.31) | 0.02 (0.0) | 4.95 (+0.04) | 1512 | 9.99 | 2 | 0.01 | 268 | 1.77 | 15129 | 79.6 | 82.8 | 82.8 | 76.9 |
| 2022-06-17 | 8.62 (+0.01) | 0.02 (0.0) | 4.91 (-0.03) | 120 | 0.87 | -2 | 0.01 | -220 | 1.59 | 13827 | 82.6 | 85.9 | 85.9 | 81.3 |
| 2022-06-10 | 8.61 (+0.2) | 0.02 (0.0) | 4.94 (+0.04) | 1455 | 14.27 | 0 | 0.0 | 318 | 3.12 | 10199 | 87.2 | 84.6 | 87.3 | 83.8 |
| 2022-06-02 | 8.41 (+0.03) | 0.02 (0.0) | 4.9 (0.0) | 1252 | 10.52 | 0 | 0.0 | -28 | 0.24 | 11901 | 84.4 | 83.9 | 86.2 | 83.6 |
| 2022-05-27 | 8.38 (+0.04) | 0.02 (0.0) | 4.9 (+0.01) | 312 | 2.3 | 0 | 0.0 | 103 | 0.76 | 13557 | 83.2 | 83.0 | 83.9 | 81.3 |
| 2022-05-20 | 8.34 (-0.1) | 0.02 (0.0) | 4.89 (-0.05) | -956 | 2.82 | 3 | 0.01 | -326 | 0.96 | 33874 | 82.3 | 83.0 | 85.3 | 80.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 8.44 (-1.07) | 0.02 (-0.02) | 4.94 (-0.09) | -9641 | 9.93 | -167 | 0.17 | -735 | 0.76 | 97138 | 82.9 | 95.3 | 96.0 | 81.4 |
| 2022-05-06 | 9.51 (+0.2) | 0.04 (+0.01) | 5.03 (+0.04) | 1580 | 7.74 | 56 | 0.27 | 342 | 1.67 | 20426 | 101.0 | 115.0 | 124.0 | 101.0 |
| 2022-04-29 | 9.31 (-0.34) | 0.03 (0.0) | 4.99 (+0.03) | -1268 | 3.93 | 9 | 0.03 | 220 | 0.68 | 32232 | 115.5 | 100.5 | 116.0 | 99.5 |
| 2022-04-22 | 9.65 (-0.18) | 0.03 (+0.01) | 4.96 (-0.02) | -1685 | 11.02 | 53 | 0.35 | -170 | 1.11 | 15288 | 103.5 | 105.0 | 105.0 | 101.0 |
| 2022-04-15 | 9.83 (-0.44) | 0.02 (0.0) | 4.98 (-0.05) | -3106 | 16.09 | 1 | 0.01 | -364 | 1.89 | 19302 | 106.0 | 115.0 | 116.5 | 105.0 |
| 2022-04-08 | 10.27 (-0.1) | 0.02 (0.0) | 5.03 (0.0) | -737 | 7.29 | -3 | 0.03 | -5 | 0.05 | 10108 | 116.0 | 116.5 | 120.0 | 113.5 |
| 2022-04-01 | 10.37 (+0.3) | 0.02 (+0.02) | 5.03 (-0.01) | 2313 | 14.09 | 77 | 0.47 | -65 | 0.4 | 16419 | 116.5 | 117.0 | 119.0 | 114.0 |
| 2022-03-25 | 10.07 (-0.13) | 0.0 (0.0) | 5.04 (+0.1) | -1008 | 4.46 | -9 | 0.04 | 763 | 3.37 | 22611 | 118.0 | 109.0 | 119.5 | 107.5 |
| 2022-03-18 | 10.2 (-0.36) | 0.0 (-0.01) | 4.94 (0.0) | -2759 | 16.17 | -107 | 0.63 | -52 | 0.3 | 17059 | 108.5 | 108.0 | 110.0 | 103.5 |
| 2022-03-11 | 10.56 (-0.36) | 0.01 (0.0) | 4.94 (-0.09) | -3042 | 9.89 | 1 | 0.0 | -595 | 1.93 | 30752 | 108.5 | 113.0 | 113.0 | 103.0 |
| 2022-03-04 | 10.92 (-0.11) | 0.01 (0.0) | 5.03 (-0.03) | -593 | 3.04 | -2 | 0.01 | -290 | 1.49 | 19481 | 115.0 | 113.5 | 118.5 | 113.0 |
| 2022-02-25 | 11.03 (+0.52) | 0.01 (+0.01) | 5.06 (+0.02) | 3455 | 6.56 | 64 | 0.12 | 166 | 0.31 | 52701 | 115.0 | 107.0 | 121.0 | 107.0 |
| 2022-02-18 | 10.51 (+0.36) | 0.0 (0.0) | 5.04 (+0.13) | 2772 | 11.82 | -3 | 0.01 | 985 | 4.2 | 23449 | 108.0 | 99.8 | 108.5 | 99.0 |
| 2022-02-11 | 10.15 (+0.11) | 0.0 (0.0) | 4.91 (+0.03) | 926 | 7.32 | -2 | 0.02 | 174 | 1.37 | 12655 | 100.5 | 96.5 | 101.0 | 95.9 |
| 2022-01-26 | 10.04 (-0.18) | 0.0 (0.0) | 4.88 (-0.04) | -1403 | 15.55 | 0 | 0.0 | -302 | 3.35 | 9025 | 94.6 | 95.0 | 96.0 | 93.5 |
| 2022-01-21 | 10.22 (+0.07) | 0.0 (-0.01) | 4.92 (-0.1) | 671 | 3.9 | -559 | 3.25 | -707 | 4.11 | 17187 | 96.1 | 100.0 | 103.0 | 96.0 |
| 2022-01-14 | 10.15 (+0.06) | 0.01 (+0.01) | 5.02 (+0.01) | 650 | 2.47 | 41 | 0.16 | 114 | 0.43 | 26320 | 100.0 | 98.0 | 104.0 | 97.7 |
| 2022-01-07 | 10.09 (-0.08) | 0.0 (0.0) | 5.01 (+0.02) | -443 | 2.39 | -2 | 0.01 | 116 | 0.63 | 18535 | 98.9 | 97.9 | 102.0 | 96.7 |
| 2021-12-30 | 10.17 (-0.53) | 0.0 (0.0) | 4.99 (-0.04) | -2671 | 22.98 | -63 | 0.54 | -287 | 2.47 | 11623 | 97.5 | 96.8 | 98.2 | 95.5 |
| 2021-12-24 | 10.7 (+1.35) | 0.0 (-1.57) | 5.03 (+0.18) | 12466 | 23.82 | -25138 | 48.04 | 1278 | 2.44 | 52325 | 96.3 | 93.3 | 98.9 | 92.6 |
| 2021-12-17 | 9.35 (+0.59) | 1.57 (-1.13) | 4.85 (-0.06) | 4345 | 14.69 | -8299 | 28.05 | -434 | 1.47 | 29586 | 93.4 | 95.6 | 96.3 | 91.9 |
| 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 | |||
| 2021-12-10 | 8.76 (-0.26) | 2.7 (-0.34) | 4.91 (-0.1) | -2000 | 11.65 | -2523 | 14.7 | -702 | 4.09 | 17169 | 95.8 | 96.1 | 99.6 | 95.5 |
| 2021-12-03 | 9.02 (-0.61) | 3.04 (-0.09) | 5.01 (-0.01) | -4431 | 17.79 | -678 | 2.72 | -64 | 0.26 | 24906 | 97.1 | 98.7 | 102.5 | 96.4 |
| 2021-11-26 | 9.63 (-0.28) | 3.13 (-0.02) | 5.02 (-0.03) | -1928 | 9.16 | -81 | 0.39 | -225 | 1.07 | 21037 | 100.5 | 107.0 | 107.0 | 100.0 |
| 2021-11-19 | 9.91 (+0.33) | 3.15 (-0.93) | 5.05 (-1.66) | -1834 | 8.09 | 80 | 0.35 | -831 | 3.66 | 22677 | 107.5 | 107.0 | 112.0 | 106.5 |
| 2021-11-12 | 9.58 (0.0) | 4.08 (+0.02) | 6.71 (-0.11) | -83 | 0.73 | 63 | 0.56 | -601 | 5.29 | 11351 | 105.0 | 103.0 | 106.0 | 101.0 |
| 2021-11-05 | 9.58 (-0.01) | 4.06 (0.0) | 6.82 (-0.06) | 1262 | 4.78 | -14 | 0.05 | -401 | 1.52 | 26417 | 102.0 | 110.0 | 112.5 | 100.5 |
| 2021-10-29 | 9.59 (-0.36) | 4.06 (+0.01) | 6.88 (+0.17) | -3159 | 7.67 | 91 | 0.22 | 986 | 2.39 | 41187 | 108.5 | 95.9 | 109.0 | 92.7 |
| 2021-10-22 | 9.95 (-0.25) | 4.05 (-0.23) | 6.71 (+0.2) | -1842 | 7.21 | -1306 | 5.11 | 1171 | 4.58 | 25552 | 93.9 | 88.2 | 94.5 | 87.8 |
| 2021-10-15 | 10.2 (-0.03) | 4.28 (-0.04) | 6.51 (-0.09) | -726 | 3.8 | -236 | 1.24 | -541 | 2.83 | 19095 | 87.7 | 90.2 | 90.2 | 84.2 |
| 2021-10-08 | 10.23 (-1.2) | 4.32 (+0.01) | 6.6 (-0.5) | -6889 | 17.75 | 95 | 0.24 | -2804 | 7.23 | 38801 | 90.6 | 96.0 | 96.0 | 88.3 |
| 2021-10-01 | 11.43 (+1.03) | 4.31 (+0.81) | 7.1 (+0.49) | 6351 | 10.93 | -1412 | 2.43 | 2759 | 4.75 | 58087 | 124.0 | 132.0 | 133.5 | 119.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 5.12 (+0.01) | 0.49 (-0.02) | 4.87 (0.0) | 813 | 6.97 | -210 | 1.8 | 24 | 0.21 | 11662 | 47.75 | 44.0 | 47.95 | 43.9 |
| 2026-05-29 | 5.11 (-0.58) | 0.51 (-0.13) | 4.87 (-0.01) | -8301 | 14.55 | -1483 | 2.6 | -109 | 0.19 | 57036 | 44.0 | 44.7 | 45.5 | 42.5 |
| 2026-04-30 | 5.69 (-0.01) | 0.64 (-0.52) | 4.88 (0.0) | -1339 | 2.85 | -5791 | 12.34 | -29 | 0.06 | 46916 | 44.65 | 47.35 | 48.45 | 43.8 |
| 2026-03-31 | 5.7 (-0.43) | 1.16 (0.0) | 4.88 (-0.04) | -8331 | 13.75 | -11 | 0.02 | -363 | 0.6 | 60587 | 46.85 | 53.2 | 54.2 | 46.0 |
| 2026-02-26 | 6.13 (+0.23) | 1.16 (-0.07) | 4.92 (0.0) | 3518 | 15.56 | -848 | 3.75 | 5 | 0.02 | 22612 | 53.2 | 50.5 | 53.9 | 50.1 |
| 2026-01-30 | 5.9 (-1.27) | 1.23 (-1.39) | 4.92 (-0.02) | -14201 | 20.67 | -15136 | 22.04 | -215 | 0.31 | 68688 | 50.5 | 55.3 | 55.4 | 50.5 |
| 2025-12-31 | 7.17 (+0.07) | 2.62 (-0.55) | 4.94 (+0.02) | -1198 | 2.99 | -6162 | 15.36 | 185 | 0.46 | 40107 | 55.1 | 54.8 | 56.9 | 53.5 |
| 2025-11-28 | 7.1 (+0.34) | 3.17 (-0.18) | 4.92 (+0.08) | 1494 | 3.77 | -1965 | 4.96 | 932 | 2.35 | 39606 | 54.8 | 54.0 | 56.4 | 52.2 |
| 2025-10-31 | 6.76 (+0.15) | 3.35 (-0.07) | 4.84 (+0.03) | 1745 | 4.95 | -805 | 2.28 | 296 | 0.84 | 35253 | 53.7 | 52.4 | 54.7 | 50.8 |
| 2025-09-30 | 6.61 (-0.4) | 3.42 (-0.03) | 4.81 (+0.01) | -5119 | 15.85 | -344 | 1.06 | 48 | 0.15 | 32306 | 52.4 | 54.4 | 55.2 | 51.7 |
| 2025-08-29 | 7.01 (-0.01) | 3.45 (+0.09) | 4.8 (+0.01) | -632 | 1.97 | 1115 | 3.48 | 138 | 0.43 | 32060 | 54.1 | 51.8 | 55.3 | 51.3 |
| 2025-07-31 | 7.02 (-1.93) | 3.36 (+1.72) | 4.79 (+0.07) | -22681 | 25.62 | 18883 | 21.33 | 817 | 0.92 | 88514 | 52.1 | 53.5 | 59.0 | 50.8 |
| 2025-06-30 | 8.95 (+0.24) | 1.64 (-0.01) | 4.72 (+0.02) | 4862 | 11.53 | -101 | 0.24 | 180 | 0.43 | 42180 | 53.5 | 50.9 | 54.9 | 49.9 |
| 2025-05-29 | 8.71 (+0.31) | 1.65 (-1.11) | 4.7 (-0.02) | 4854 | 6.96 | -12252 | 17.57 | -213 | 0.31 | 69721 | 50.5 | 54.9 | 55.7 | 50.1 |
| 2025-04-30 | 8.4 (+0.38) | 2.76 (-0.26) | 4.72 (-0.07) | 4838 | 10.45 | -2953 | 6.38 | -789 | 1.7 | 46287 | 54.7 | 59.3 | 60.3 | 49.0 |
| 2025-03-31 | 8.02 (-0.57) | 3.02 (-0.06) | 4.79 (-0.05) | -10476 | 17.01 | -596 | 0.97 | -536 | 0.87 | 61597 | 59.1 | 69.3 | 69.4 | 58.8 |
| 2025-02-27 | 8.59 (-0.62) | 3.08 (-0.14) | 4.84 (+0.03) | -6528 | 21.6 | -1612 | 5.33 | 370 | 1.22 | 30218 | 69.3 | 68.8 | 69.9 | 67.2 |
| 2025-01-22 | 9.21 (+0.32) | 3.22 (-1.53) | 4.81 (0.0) | 13025 | 22.46 | -25803 | 44.5 | -20 | 0.03 | 57980 | 69.2 | 71.8 | 72.2 | 66.5 |
| 2024-12-31 | 8.89 (+2.58) | 4.75 (-4.86) | 4.81 (+0.1) | 34984 | 28.49 | -53777 | 43.79 | 1086 | 0.88 | 122799 | 72.4 | 77.2 | 78.5 | 70.4 |
| 2024-11-29 | 6.31 (-1.32) | 9.61 (+2.66) | 4.71 (+0.23) | -19913 | 17.05 | 29414 | 25.18 | 2553 | 2.19 | 116822 | 77.4 | 75.7 | 81.9 | 75.6 |
| 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 | |||
| 2024-10-30 | 7.63 (+0.16) | 6.95 (+0.42) | 4.48 (+0.29) | -3653 | 7.22 | -2969 | 5.87 | 3186 | 6.29 | 50618 | 76.3 | 78.4 | 78.6 | 73.9 |
| 2024-09-30 | 7.47 (+0.06) | 6.53 (+0.13) | 4.19 (+0.1) | -2102 | 2.59 | 1534 | 1.89 | 1187 | 1.46 | 81158 | 78.0 | 81.4 | 81.7 | 75.7 |
| 2024-08-30 | 7.41 (+1.0) | 6.4 (-0.02) | 4.09 (-0.06) | 8862 | 8.72 | -241 | 0.24 | -689 | 0.68 | 101647 | 81.3 | 80.7 | 82.2 | 69.0 |
| 2024-07-31 | 6.41 (-0.86) | 6.42 (+2.54) | 4.15 (+0.48) | -3001 | 1.63 | 25414 | 13.82 | 5284 | 2.87 | 183904 | 80.3 | 68.4 | 83.7 | 68.2 |
| 2024-06-28 | 7.27 (+0.36) | 3.88 (-0.08) | 3.67 (-0.13) | 7360 | 8.52 | -937 | 1.08 | -1389 | 1.61 | 86414 | 68.2 | 68.7 | 72.9 | 67.0 |
| 2024-05-31 | 6.91 (-0.23) | 3.96 (+0.08) | 3.8 (+0.19) | -3724 | 1.58 | 895 | 0.38 | 2084 | 0.89 | 235105 | 68.3 | 60.3 | 75.0 | 60.3 |
| 2024-04-30 | 7.14 (+0.27) | 3.88 (+0.22) | 3.61 (+0.26) | 83 | 0.18 | 1072 | 2.27 | 2842 | 6.01 | 47277 | 60.2 | 59.5 | 61.7 | 58.1 |
| 2024-03-29 | 6.87 (-0.1) | 3.66 (+0.01) | 3.35 (-0.07) | -2762 | 4.75 | 66 | 0.11 | -822 | 1.41 | 58146 | 59.4 | 59.2 | 61.5 | 57.6 |
| 2024-02-29 | 6.97 (-0.11) | 3.65 (0.0) | 3.42 (-0.06) | -2396 | 9.63 | 1 | 0.0 | -591 | 2.38 | 24880 | 59.2 | 60.6 | 61.2 | 58.8 |
| 2024-01-31 | 7.08 (-0.93) | 3.65 (+0.27) | 3.48 (+0.31) | -10100 | 20.92 | -1026 | 2.12 | 3363 | 6.97 | 48283 | 60.1 | 64.2 | 65.5 | 59.9 |
| 2023-12-29 | 8.01 (-0.09) | 3.38 (-0.5) | 3.17 (-0.15) | 6234 | 8.7 | -5556 | 7.76 | -1650 | 2.3 | 71643 | 64.3 | 62.7 | 65.0 | 61.9 |
| 2023-11-30 | 8.1 (+0.57) | 3.88 (-0.05) | 3.32 (-0.05) | 5095 | 7.61 | -506 | 0.76 | -533 | 0.8 | 66971 | 63.0 | 57.2 | 65.2 | 56.5 |
| 2023-10-31 | 7.53 (-0.42) | 3.93 (-0.45) | 3.37 (+0.49) | -7409 | 20.79 | -399 | 1.12 | 5384 | 15.1 | 35645 | 57.2 | 59.0 | 59.9 | 56.6 |
| 2023-09-28 | 7.95 (-0.39) | 4.38 (+0.12) | 2.88 (-0.17) | -9837 | 31.0 | 1309 | 4.13 | -1822 | 5.74 | 31730 | 58.8 | 62.3 | 62.5 | 58.2 |
| 2023-08-31 | 8.34 (+0.12) | 4.26 (+0.14) | 3.05 (-0.17) | 4009 | 7.39 | 1542 | 2.84 | -1901 | 3.51 | 54227 | 62.3 | 62.2 | 63.4 | 58.1 |
| 2023-07-31 | 8.22 (-0.24) | 4.12 (+0.37) | 3.22 (-0.32) | -4307 | 8.22 | 4900 | 9.35 | -3497 | 6.67 | 52418 | 62.0 | 60.5 | 63.5 | 59.6 |
| 2023-06-30 | 8.46 (+0.14) | 3.75 (+0.09) | 3.54 (-0.16) | 3752 | 7.3 | 953 | 1.85 | -1779 | 3.46 | 51376 | 60.2 | 57.0 | 61.6 | 56.5 |
| 2023-05-31 | 8.32 (-0.52) | 3.66 (-0.01) | 3.7 (+0.03) | -7589 | 16.54 | 10 | 0.02 | 260 | 0.57 | 45884 | 57.0 | 58.0 | 59.0 | 53.2 |
| 2023-04-28 | 8.84 (+0.44) | 3.67 (-1.01) | 3.67 (+0.08) | 6841 | 12.5 | -11270 | 20.59 | 891 | 1.63 | 54730 | 57.8 | 56.8 | 59.0 | 55.8 |
| 2023-03-31 | 8.4 (-0.42) | 4.68 (+0.12) | 3.59 (+0.07) | -8087 | 9.56 | -197 | 0.23 | 848 | 1.0 | 84566 | 56.5 | 67.4 | 67.7 | 55.0 |
| 2023-02-24 | 8.82 (+0.03) | 4.56 (+0.02) | 3.52 (+0.1) | 1265 | 3.41 | 195 | 0.53 | 1047 | 2.82 | 37085 | 67.6 | 67.1 | 68.5 | 65.3 |
| 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 | |||
| 2023-01-31 | 8.79 (-0.72) | 4.54 (+0.06) | 3.42 (+0.11) | -3595 | 10.19 | 666 | 1.89 | 1235 | 3.5 | 35268 | 66.9 | 65.1 | 67.6 | 62.7 |
| 2022-12-30 | 9.51 (-2.29) | 4.48 (+4.08) | 3.31 (-0.24) | -29930 | 15.31 | 44388 | 22.71 | -2620 | 1.34 | 195480 | 65.0 | 66.9 | 72.5 | 63.4 |
| 2022-11-30 | 11.8 (+1.22) | 0.4 (-0.01) | 3.55 (+0.06) | 11614 | 10.15 | -155 | 0.14 | 600 | 0.52 | 114432 | 66.3 | 55.2 | 67.5 | 55.2 |
| 2022-10-31 | 10.58 (+2.51) | 0.41 (+0.02) | 3.49 (-0.02) | 25834 | 17.93 | 92 | 0.06 | -145 | 0.1 | 144078 | 55.2 | 50.9 | 56.3 | 49.2 |
| 2022-09-30 | 8.07 (-0.54) | 0.39 (-0.16) | 3.51 (-1.68) | 2901 | 3.15 | 259 | 0.28 | 623 | 0.68 | 91955 | 51.1 | 65.0 | 65.0 | 49.65 |
| 2022-08-31 | 8.61 (-0.16) | 0.55 (+0.08) | 5.19 (+0.13) | 1411 | 0.92 | 628 | 0.41 | 972 | 0.63 | 153619 | 65.4 | 62.2 | 69.6 | 59.7 |
| 2022-07-29 | 8.77 (-0.08) | 0.47 (+0.45) | 5.06 (+0.08) | -563 | 0.4 | 3279 | 2.31 | 566 | 0.4 | 142059 | 61.6 | 77.9 | 82.0 | 61.6 |
| 2022-06-30 | 8.85 (+0.27) | 0.02 (0.0) | 4.98 (+0.08) | 2510 | 4.79 | 2 | 0.0 | 592 | 1.13 | 52421 | 77.6 | 85.0 | 87.3 | 76.9 |
| 2022-05-31 | 8.58 (-0.73) | 0.02 (-0.01) | 4.9 (-0.09) | -7185 | 4.17 | -108 | 0.06 | -643 | 0.37 | 172212 | 85.1 | 115.0 | 124.0 | 80.1 |
| 2022-04-29 | 9.31 (-0.86) | 0.03 (+0.01) | 4.99 (-0.02) | -5333 | 6.68 | 60 | 0.08 | -194 | 0.24 | 79793 | 115.5 | 115.0 | 120.0 | 99.5 |
| 2022-03-31 | 10.17 (-0.86) | 0.02 (+0.01) | 5.01 (-0.05) | -6552 | 6.33 | -40 | 0.04 | -364 | 0.35 | 103462 | 116.0 | 113.5 | 119.5 | 103.0 |
| 2022-02-25 | 11.03 (+0.99) | 0.01 (+0.01) | 5.06 (+0.18) | 7153 | 8.05 | 59 | 0.07 | 1325 | 1.49 | 88805 | 115.0 | 96.5 | 121.0 | 95.9 |
| 2022-01-26 | 10.04 (-0.13) | 0.0 (0.0) | 4.88 (-0.11) | -525 | 0.74 | -520 | 0.73 | -779 | 1.1 | 71068 | 94.6 | 97.9 | 104.0 | 93.5 |
| 2021-12-30 | 10.17 (+0.7) | 0.0 (-3.13) | 4.99 (-0.02) | 7934 | 6.28 | -36701 | 29.07 | -177 | 0.14 | 126259 | 97.5 | 99.0 | 100.5 | 91.9 |
| 2021-11-30 | 9.47 (-0.12) | 3.13 (-0.93) | 5.01 (-1.87) | -2808 | 3.09 | 48 | 0.05 | -2090 | 2.3 | 90836 | 100.0 | 110.0 | 112.5 | 97.3 |
| 2021-10-29 | 9.59 (-1.75) | 4.06 (-0.25) | 6.88 (-0.04) | -11958 | 8.89 | -1359 | 1.01 | -170 | 0.13 | 134493 | 108.5 | 127.0 | 127.5 | 84.2 |
| 2021-09-30 | 11.34 (+1.17) | 4.31 (-0.16) | 6.92 (+1.25) | 4810 | 2.23 | -6937 | 3.22 | 7041 | 3.27 | 215337 | 128.0 | 111.0 | 147.5 | 110.0 |
| 2021-08-31 | 10.17 (-0.02) | 4.47 (-0.04) | 5.67 (+1.0) | -224 | 0.31 | -167 | 0.23 | 5669 | 7.87 | 72075 | 111.0 | 98.0 | 113.0 | 91.8 |
| 2021-07-30 | 10.19 (-0.32) | 4.51 (+0.18) | 4.67 (+0.34) | -1466 | 1.5 | 1008 | 1.03 | 1894 | 1.94 | 97635 | 98.0 | 88.4 | 107.0 | 87.4 |
| 2021-06-30 | 10.51 () | 4.33 () | 4.33 () | 1236 | 9.89 | 0 | 0.0 | 192 | 1.54 | 12499 | 87.9 | 85.7 | 89.4 | 85.4 |