- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 34.6 (-0.59) | 0.24 (-0.04) | 2.14 (-0.06) | -1756 | 15.32 | -116 | 1.01 | -159 | 1.39 | 11459 | 198.0 | 209.0 | 211.0 | 198.0 |
| 2026-07-16 | 35.19 (-1.08) | 0.28 (0.0) | 2.2 (-0.04) | -3367 | 23.62 | -10 | 0.07 | -134 | 0.94 | 14256 | 220.0 | 233.5 | 236.0 | 219.0 |
| 2026-07-15 | 36.27 (+2.05) | 0.28 (-0.01) | 2.24 (+0.05) | 6023 | 47.39 | -4 | 0.03 | 147 | 1.16 | 12710 | 239.0 | 225.0 | 239.0 | 224.5 |
| 2026-07-14 | 34.22 (-0.06) | 0.29 (0.0) | 2.19 (-0.17) | -220 | 1.63 | 0 | 0.0 | -493 | 3.66 | 13473 | 217.5 | 227.0 | 231.0 | 205.5 |
| 2026-07-13 | 34.28 (-0.32) | 0.29 (0.0) | 2.36 (-0.09) | -993 | 4.94 | 1 | 0.0 | -283 | 1.41 | 20108 | 228.0 | 238.0 | 243.5 | 222.5 |
| 2026-07-09 | 34.6 (+2.77) | 0.29 (0.0) | 2.45 (+0.07) | 8259 | 38.78 | -4 | 0.02 | 219 | 1.03 | 21296 | 237.0 | 219.0 | 237.0 | 219.0 |
| 2026-07-08 | 31.83 (-0.34) | 0.29 (0.0) | 2.38 (-0.05) | -1234 | 10.73 | 0 | 0.0 | -160 | 1.39 | 11497 | 215.5 | 219.0 | 225.0 | 208.5 |
| 2026-07-07 | 32.17 (+0.58) | 0.29 (-0.02) | 2.43 (-0.01) | 1183 | 7.4 | -73 | 0.46 | -27 | 0.17 | 15996 | 219.0 | 220.5 | 232.0 | 216.5 |
| 2026-07-06 | 31.59 (+0.79) | 0.31 (-0.01) | 2.44 (+0.01) | 2282 | 18.47 | -32 | 0.26 | 37 | 0.3 | 12356 | 219.0 | 216.5 | 227.0 | 216.5 |
| 2026-07-03 | 30.8 (-1.58) | 0.32 (-0.27) | 2.43 (-0.07) | -4601 | 36.35 | -791 | 6.25 | -208 | 1.64 | 12658 | 211.5 | 221.5 | 223.0 | 211.0 |
| 2026-07-02 | 32.38 (0.0) | 0.59 (-0.21) | 2.5 (+0.09) | 347 | 5.38 | -643 | 9.97 | 270 | 4.18 | 6452 | 218.0 | 205.0 | 218.5 | 202.0 |
| 2026-07-01 | 32.38 (-0.43) | 0.8 (0.0) | 2.41 (+0.02) | -1359 | 12.85 | 10 | 0.09 | 70 | 0.66 | 10575 | 213.0 | 226.5 | 228.0 | 206.0 |
| 2026-06-30 | 32.81 (-0.24) | 0.8 (+0.01) | 2.39 (+0.01) | -731 | 8.96 | 20 | 0.25 | 8 | 0.1 | 8155 | 226.0 | 227.0 | 227.5 | 217.5 |
| 2026-06-29 | 33.05 (-0.18) | 0.79 (0.0) | 2.38 (-0.03) | -604 | 8.64 | 14 | 0.2 | -93 | 1.33 | 6992 | 223.5 | 228.0 | 231.5 | 219.0 |
| 2026-06-26 | 33.23 (+0.11) | 0.79 (+0.01) | 2.41 (-0.05) | 253 | 2.25 | 16 | 0.14 | -147 | 1.31 | 11221 | 227.0 | 242.0 | 248.0 | 225.5 |
| 2026-06-25 | 33.12 (-1.04) | 0.78 (0.0) | 2.46 (-0.07) | -3045 | 19.45 | 5 | 0.03 | -194 | 1.24 | 15652 | 240.0 | 258.5 | 264.0 | 240.0 |
| 2026-06-24 | 34.16 (-0.57) | 0.78 (-0.01) | 2.53 (-0.03) | -1601 | 10.17 | -11 | 0.07 | -104 | 0.66 | 15746 | 246.5 | 241.0 | 254.0 | 240.0 |
| 2026-06-23 | 34.73 (+0.95) | 0.79 (+0.01) | 2.56 (-0.01) | 2771 | 9.32 | 21 | 0.07 | -18 | 0.06 | 29723 | 245.0 | 263.5 | 269.0 | 244.0 |
| 2026-06-22 | 33.78 (+0.52) | 0.78 (+0.01) | 2.57 (+0.18) | 1583 | 9.31 | 18 | 0.11 | 519 | 3.05 | 16999 | 254.0 | 242.5 | 258.0 | 241.0 |
| 2026-06-18 | 33.26 (+0.96) | 0.77 (-0.1) | 2.39 (+0.2) | 2809 | 19.61 | -294 | 2.05 | 624 | 4.36 | 14324 | 237.5 | 228.0 | 237.5 | 227.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 32.3 (+0.07) | 0.87 (0.0) | 2.19 (-0.22) | 250 | 2.36 | 0 | 0.0 | -659 | 6.21 | 10614 | 225.0 | 221.5 | 232.5 | 218.0 |
| 2026-06-16 | 32.23 (+0.37) | 0.87 (0.0) | 2.41 (+0.03) | 1046 | 9.13 | 0 | 0.0 | 81 | 0.71 | 11455 | 224.5 | 227.0 | 233.5 | 221.0 |
| 2026-06-15 | 31.86 (-0.22) | 0.87 (0.0) | 2.38 (+0.01) | -523 | 6.0 | 0 | 0.0 | 32 | 0.37 | 8721 | 222.5 | 223.0 | 227.5 | 219.0 |
| 2026-06-12 | 32.08 (+0.17) | 0.87 (0.0) | 2.37 (+0.03) | 488 | 5.41 | -5 | 0.06 | 88 | 0.98 | 9024 | 217.0 | 217.0 | 221.5 | 215.0 |
| 2026-06-11 | 31.91 (+0.11) | 0.87 (0.0) | 2.34 (-0.02) | 246 | 2.33 | 15 | 0.14 | -68 | 0.64 | 10575 | 204.5 | 202.0 | 214.5 | 198.5 |
| 2026-06-10 | 31.8 (+0.23) | 0.87 (0.0) | 2.36 (-0.21) | 709 | 7.35 | -3 | 0.03 | -623 | 6.46 | 9648 | 202.0 | 208.5 | 217.5 | 201.5 |
| 2026-06-09 | 31.57 (-0.45) | 0.87 (+0.01) | 2.57 (0.0) | -1357 | 11.28 | 30 | 0.25 | 8 | 0.07 | 12030 | 214.5 | 212.5 | 214.5 | 205.5 |
| 2026-06-08 | 32.02 (+0.39) | 0.86 (0.0) | 2.57 (-0.19) | 1179 | 10.59 | 0 | 0.0 | -579 | 5.2 | 11130 | 207.0 | 200.5 | 209.0 | 200.5 |
| 2026-06-05 | 31.63 (-0.27) | 0.86 (0.0) | 2.76 (-0.08) | -644 | 3.46 | -1 | 0.01 | -218 | 1.17 | 18612 | 222.5 | 236.0 | 238.5 | 220.5 |
| 2026-06-04 | 31.9 (-0.98) | 0.86 (0.0) | 2.84 (-0.07) | -2926 | 12.61 | 0 | 0.0 | -216 | 0.93 | 23201 | 245.0 | 257.0 | 265.5 | 244.5 |
| 2026-06-03 | 32.88 (-1.32) | 0.86 (0.0) | 2.91 (-0.06) | -4104 | 12.5 | -4 | 0.01 | -190 | 0.58 | 32842 | 259.5 | 273.0 | 273.5 | 255.0 |
| 2026-06-02 | 34.2 (+1.36) | 0.86 (+0.01) | 2.97 (+0.04) | 4000 | 9.96 | 32 | 0.08 | 141 | 0.35 | 40169 | 267.5 | 254.0 | 272.0 | 249.5 |
| 2026-06-01 | 32.84 (-0.3) | 0.85 (+0.04) | 2.93 (+0.04) | -846 | 3.27 | 124 | 0.48 | 102 | 0.39 | 25907 | 250.0 | 251.5 | 262.0 | 247.5 |
| 2026-05-29 | 33.14 (-0.45) | 0.81 (0.0) | 2.89 (+0.03) | -1326 | 6.43 | 6 | 0.03 | 96 | 0.47 | 20608 | 246.5 | 251.5 | 253.0 | 241.0 |
| 2026-05-28 | 33.59 (-0.3) | 0.81 (0.0) | 2.86 (-0.08) | -898 | 3.07 | 0 | 0.0 | -234 | 0.8 | 29229 | 242.5 | 243.0 | 253.0 | 236.0 |
| 2026-05-27 | 33.89 (+1.64) | 0.81 (0.0) | 2.94 (-0.01) | 5617 | 18.33 | 0 | 0.0 | -29 | 0.09 | 30642 | 241.0 | 252.0 | 254.5 | 238.0 |
| 2026-05-26 | 32.25 (+0.49) | 0.81 (0.0) | 2.95 (+0.07) | 1429 | 6.19 | 0 | 0.0 | 212 | 0.92 | 23104 | 231.5 | 231.0 | 240.0 | 226.0 |
| 2026-05-25 | 31.76 (-1.28) | 0.81 (0.0) | 2.88 (0.0) | -3600 | 12.06 | 0 | 0.0 | -12 | 0.04 | 29848 | 229.0 | 237.5 | 237.5 | 221.0 |
| 2026-05-22 | 33.04 (+3.15) | 0.81 (0.0) | 2.88 (+0.14) | 9505 | 31.95 | -23 | 0.08 | 411 | 1.38 | 29748 | 237.5 | 225.0 | 244.0 | 224.0 |
| 2026-05-21 | 29.89 (-1.11) | 0.81 (0.0) | 2.74 (+0.07) | -3276 | 11.74 | 25 | 0.09 | 215 | 0.77 | 27899 | 222.0 | 232.0 | 237.0 | 219.0 |
| 2026-05-20 | 31.0 (-0.56) | 0.81 (0.0) | 2.67 (-0.08) | -1369 | 4.16 | -16 | 0.05 | -252 | 0.77 | 32929 | 222.5 | 236.5 | 241.0 | 216.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 31.56 (-2.05) | 0.81 (0.0) | 2.75 (+0.03) | -6429 | 17.71 | -6 | 0.02 | 98 | 0.27 | 36306 | 236.0 | 261.0 | 261.0 | 233.0 |
| 2026-05-18 | 33.61 (-1.34) | 0.81 (0.0) | 2.72 (+0.03) | -3990 | 16.14 | 0 | 0.0 | 82 | 0.33 | 24726 | 252.0 | 243.0 | 252.5 | 228.5 |
| 2026-05-15 | 34.95 (+1.67) | 0.81 (0.0) | 2.69 (-0.1) | 5365 | 12.75 | 0 | 0.0 | -279 | 0.66 | 42081 | 251.0 | 238.0 | 261.0 | 233.5 |
| 2026-05-14 | 33.28 (+2.16) | 0.81 (0.0) | 2.79 (+0.06) | 6474 | 31.67 | -2 | 0.01 | 164 | 0.8 | 20445 | 238.0 | 230.0 | 238.0 | 229.5 |
| 2026-05-13 | 31.12 (+0.25) | 0.81 (0.0) | 2.73 (-0.01) | 741 | 5.3 | 15 | 0.11 | -25 | 0.18 | 13974 | 216.5 | 217.5 | 221.0 | 211.5 |
| 2026-05-12 | 30.87 (+0.72) | 0.81 (+0.01) | 2.74 (-0.1) | 2286 | 5.58 | 14 | 0.03 | -291 | 0.71 | 40934 | 220.0 | 227.0 | 227.5 | 210.0 |
| 2026-05-11 | 30.15 (+0.56) | 0.8 (0.0) | 2.84 (+0.08) | 1629 | 6.09 | 0 | 0.0 | 244 | 0.91 | 26736 | 222.0 | 214.0 | 222.0 | 211.5 |
| 2026-05-08 | 29.59 (+2.05) | 0.8 (0.0) | 2.76 (-0.05) | 6307 | 14.51 | 0 | 0.0 | -159 | 0.37 | 43461 | 202.0 | 196.5 | 215.0 | 194.5 |
| 2026-05-07 | 27.54 (+0.52) | 0.8 (0.0) | 2.81 (-0.05) | 1498 | 3.01 | 17 | 0.03 | -147 | 0.3 | 49732 | 196.5 | 205.0 | 210.0 | 192.0 |
| 2026-05-06 | 27.02 (+1.39) | 0.8 (0.0) | 2.86 (+0.12) | 4136 | 12.28 | -6 | 0.02 | 354 | 1.05 | 33684 | 200.0 | 200.0 | 200.0 | 193.0 |
| 2026-05-05 | 25.63 (+0.82) | 0.8 (0.0) | 2.74 (-0.02) | 2406 | 9.62 | 1 | 0.0 | -52 | 0.21 | 25013 | 182.0 | 174.0 | 185.0 | 172.5 |
| 2026-05-04 | 24.81 (-0.04) | 0.8 (-0.01) | 2.76 (0.0) | -139 | 0.54 | -15 | 0.06 | -20 | 0.08 | 25858 | 173.0 | 176.0 | 177.5 | 166.5 |
| 2026-04-30 | 24.85 (+0.08) | 0.81 (0.0) | 2.76 (0.0) | 180 | 0.67 | 0 | 0.0 | 5 | 0.02 | 26728 | 169.5 | 179.5 | 186.0 | 168.5 |
| 2026-04-29 | 24.77 (+0.08) | 0.81 (0.0) | 2.76 (0.0) | 260 | 0.67 | -5 | 0.01 | 19 | 0.05 | 38806 | 175.0 | 181.5 | 187.5 | 175.0 |
| 2026-04-28 | 24.69 (-0.1) | 0.81 (0.0) | 2.76 (+0.19) | -459 | 1.21 | 0 | 0.0 | 548 | 1.45 | 37876 | 184.5 | 166.0 | 184.5 | 166.0 |
| 2026-04-27 | 24.79 (+0.2) | 0.81 (0.0) | 2.57 (+0.05) | 585 | 2.42 | 5 | 0.02 | 160 | 0.66 | 24129 | 168.0 | 158.5 | 169.0 | 156.5 |
| 2026-04-24 | 24.59 (+0.12) | 0.81 (-0.01) | 2.52 (+0.02) | 390 | 3.82 | -30 | 0.29 | 58 | 0.57 | 10212 | 154.5 | 157.0 | 158.0 | 150.5 |
| 2026-04-23 | 24.47 (-1.2) | 0.82 (-0.01) | 2.5 (-0.13) | -3738 | 12.42 | -55 | 0.18 | -389 | 1.29 | 30105 | 155.5 | 174.5 | 175.5 | 151.0 |
| 2026-04-22 | 25.67 (+0.04) | 0.83 (-0.02) | 2.63 (+0.09) | 308 | 1.35 | -49 | 0.21 | 280 | 1.22 | 22895 | 167.5 | 163.0 | 168.0 | 158.0 |
| 2026-04-21 | 25.63 (-0.3) | 0.85 (-0.02) | 2.54 (+0.01) | -996 | 5.68 | -58 | 0.33 | 6 | 0.03 | 17533 | 161.0 | 153.0 | 162.5 | 153.0 |
| 2026-04-20 | 25.93 (+0.91) | 0.87 (-0.08) | 2.53 (-0.02) | 2289 | 20.24 | 34 | 0.3 | -42 | 0.37 | 11312 | 150.5 | 153.0 | 155.0 | 147.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 25.02 (-0.48) | 0.95 (-0.01) | 2.55 (-0.03) | -970 | 9.22 | -28 | 0.27 | -84 | 0.8 | 10526 | 153.0 | 158.0 | 161.0 | 151.0 |
| 2026-04-16 | 25.5 (+0.58) | 0.96 (0.0) | 2.58 (-0.01) | 1642 | 23.46 | -19 | 0.27 | -35 | 0.5 | 7000 | 157.0 | 156.5 | 160.5 | 154.5 |
| 2026-04-15 | 24.92 (-0.44) | 0.96 (-0.01) | 2.59 (-0.08) | -745 | 5.97 | -11 | 0.09 | -253 | 2.03 | 12478 | 156.0 | 164.0 | 165.5 | 155.5 |
| 2026-04-14 | 25.36 (-0.13) | 0.97 (0.0) | 2.67 (-0.04) | -453 | 2.17 | -3 | 0.01 | -120 | 0.57 | 20911 | 160.5 | 165.0 | 168.0 | 160.0 |
| 2026-04-13 | 25.49 (+0.34) | 0.97 (-0.01) | 2.71 (+0.16) | 900 | 7.02 | -34 | 0.27 | 490 | 3.82 | 12813 | 159.5 | 157.0 | 165.0 | 155.5 |
| 2026-04-10 | 25.15 (-0.45) | 0.98 (0.0) | 2.55 (+0.05) | -1408 | 8.62 | -16 | 0.1 | 132 | 0.81 | 16331 | 156.0 | 158.5 | 164.5 | 153.5 |
| 2026-04-09 | 25.6 (-0.05) | 0.98 (-0.09) | 2.5 (-0.11) | -331 | 2.55 | -273 | 2.1 | -308 | 2.37 | 13002 | 155.0 | 161.0 | 161.5 | 153.0 |
| 2026-04-08 | 25.65 (-3.41) | 1.07 (-0.01) | 2.61 (+0.01) | -10579 | 39.26 | -20 | 0.07 | 36 | 0.13 | 26947 | 160.5 | 168.0 | 169.0 | 155.5 |
| 2026-04-07 | 29.06 (-1.16) | 1.08 (-0.04) | 2.6 (-0.12) | -3458 | 18.44 | -128 | 0.68 | -371 | 1.98 | 18757 | 157.0 | 165.0 | 165.5 | 155.0 |
| 2026-04-02 | 30.22 (-0.16) | 1.12 (-0.02) | 2.72 (-0.07) | -183 | 6.39 | -35 | 1.22 | -207 | 7.23 | 2862 | 150.5 | 159.5 | 160.0 | 150.0 |
| 2026-04-01 | 30.38 (-0.09) | 1.14 (0.0) | 2.79 (0.0) | -950 | 27.44 | -4 | 0.12 | -6 | 0.17 | 3462 | 156.5 | 158.5 | 160.0 | 155.0 |
| 2026-03-31 | 30.47 (+0.07) | 1.14 (0.0) | 2.79 (-0.17) | 229 | 3.79 | 0 | 0.0 | -493 | 8.17 | 6035 | 150.0 | 160.0 | 160.0 | 150.0 |
| 2026-03-30 | 30.4 (+0.05) | 1.14 (0.0) | 2.96 (-0.05) | 52 | 1.28 | 1 | 0.02 | -161 | 3.97 | 4051 | 166.5 | 169.0 | 173.0 | 165.5 |
| 2026-03-27 | 30.35 (-1.33) | 1.14 (-0.04) | 3.01 (-0.23) | 273 | 4.59 | -4 | 0.07 | -309 | 5.2 | 5943 | 172.0 | 157.5 | 173.5 | 153.0 |
| 2026-03-26 | 31.68 (-0.05) | 1.18 (-0.01) | 3.24 (-0.03) | -81 | 1.27 | -5 | 0.08 | -105 | 1.65 | 6364 | 168.5 | 172.0 | 176.0 | 164.0 |
| 2026-03-25 | 31.73 (+0.66) | 1.19 (0.0) | 3.27 (-0.05) | 1497 | 23.54 | -4 | 0.06 | -130 | 2.04 | 6360 | 177.5 | 170.0 | 178.0 | 166.5 |
| 2026-03-24 | 31.07 (+0.04) | 1.19 (0.0) | 3.32 (-0.27) | 129 | 1.1 | -10 | 0.09 | -787 | 6.71 | 11730 | 162.0 | 181.5 | 181.5 | 162.0 |
| 2026-03-23 | 31.03 (+0.23) | 1.19 (0.0) | 3.59 (-0.24) | 777 | 9.88 | 0 | 0.0 | -678 | 8.62 | 7868 | 180.0 | 176.5 | 185.0 | 176.0 |
| 2026-03-20 | 30.8 (-0.63) | 1.19 (0.0) | 3.83 (+0.03) | -1806 | 14.69 | -4 | 0.03 | 88 | 0.72 | 12293 | 195.5 | 219.0 | 219.0 | 195.5 |
| 2026-03-19 | 31.43 (-0.05) | 1.19 (+0.02) | 3.8 (+0.18) | -13 | 0.02 | 52 | 0.1 | 520 | 0.96 | 54409 | 217.0 | 200.5 | 223.5 | 197.5 |
| 2026-03-18 | 31.48 (-0.55) | 1.17 (-0.01) | 3.62 (-0.19) | -1803 | 3.42 | -6 | 0.01 | -551 | 1.05 | 52713 | 213.5 | 203.5 | 213.5 | 197.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 32.03 (+3.81) | 1.18 (0.0) | 3.81 (+0.15) | 10904 | 23.61 | -8 | 0.02 | 441 | 0.95 | 46191 | 194.5 | 190.0 | 194.5 | 187.5 |
| 2026-03-16 | 28.22 (+0.73) | 1.18 (0.0) | 3.66 (+0.06) | 2086 | 11.0 | 0 | 0.0 | 170 | 0.9 | 18964 | 177.0 | 167.5 | 177.0 | 167.0 |
| 2026-03-13 | 27.49 (-1.31) | 1.18 (0.0) | 3.6 (+0.01) | -3732 | 11.23 | -10 | 0.03 | 32 | 0.1 | 33236 | 161.0 | 161.0 | 166.0 | 152.0 |
| 2026-03-12 | 28.8 (+0.27) | 1.18 (+0.02) | 3.59 (-0.12) | 847 | 2.45 | 75 | 0.22 | -343 | 0.99 | 34570 | 163.5 | 160.5 | 168.5 | 159.5 |
| 2026-03-11 | 28.53 (+0.03) | 1.16 (0.0) | 3.71 (+0.04) | 81 | 0.42 | 0 | 0.0 | 89 | 0.46 | 19480 | 159.5 | 152.0 | 159.5 | 150.5 |
| 2026-03-10 | 28.5 (+1.2) | 1.16 (0.0) | 3.67 (-0.19) | 3439 | 23.74 | -4 | 0.03 | -541 | 3.73 | 14485 | 145.0 | 140.0 | 145.0 | 135.5 |
| 2026-03-09 | 27.3 (+0.29) | 1.16 (0.0) | 3.86 (-0.19) | 824 | 12.61 | 0 | 0.0 | -542 | 8.3 | 6532 | 132.0 | 132.0 | 134.0 | 132.0 |
| 2026-03-06 | 27.01 (+0.49) | 1.16 (0.0) | 4.05 (+0.01) | 1422 | 8.57 | -13 | 0.08 | 38 | 0.23 | 16590 | 146.5 | 146.5 | 156.5 | 144.5 |
| 2026-03-05 | 26.52 (-0.7) | 1.16 (-0.01) | 4.04 (-0.66) | -2048 | 9.67 | -35 | 0.17 | -1900 | 8.97 | 21179 | 148.0 | 158.0 | 158.0 | 147.5 |
| 2026-03-04 | 27.22 (+0.46) | 1.17 (-0.01) | 4.7 (-0.22) | 1332 | 6.69 | -9 | 0.05 | -608 | 3.05 | 19915 | 146.5 | 149.5 | 154.0 | 143.0 |
| 2026-03-03 | 26.76 (-1.08) | 1.18 (+0.01) | 4.92 (-0.14) | -3069 | 12.51 | 9 | 0.04 | -406 | 1.65 | 24538 | 155.0 | 170.0 | 172.5 | 153.0 |
| 2026-03-02 | 27.84 (+2.8) | 1.17 (+0.03) | 5.06 (-0.04) | 8006 | 30.15 | 105 | 0.4 | -123 | 0.46 | 26557 | 170.0 | 149.0 | 172.0 | 149.0 |
| 2026-02-26 | 25.04 (+0.47) | 1.14 (+0.04) | 5.1 (-0.01) | 1378 | 12.45 | 97 | 0.88 | -18 | 0.16 | 11071 | 156.5 | 158.5 | 159.0 | 151.5 |
| 2026-02-25 | 24.57 (-0.87) | 1.1 (+0.01) | 5.11 (-0.31) | -2441 | 12.81 | 30 | 0.16 | -886 | 4.65 | 19052 | 159.0 | 167.0 | 167.5 | 155.0 |
| 2026-02-24 | 25.44 (-0.41) | 1.09 (0.0) | 5.42 (+0.13) | -487 | 2.73 | 8 | 0.04 | 358 | 2.01 | 17851 | 167.0 | 155.0 | 169.0 | 152.0 |
| 2026-02-23 | 25.85 (-0.07) | 1.09 (+0.06) | 5.29 (-0.57) | -257 | 1.24 | 164 | 0.79 | -1624 | 7.83 | 20732 | 155.0 | 160.0 | 163.5 | 153.5 |
| 2026-02-11 | 25.92 (-0.42) | 1.03 (0.0) | 5.86 (-0.15) | -1021 | 8.63 | 0 | 0.0 | -431 | 3.64 | 11837 | 154.0 | 152.5 | 158.5 | 151.5 |
| 2026-02-10 | 26.34 (+0.95) | 1.03 (+0.04) | 6.01 (-0.11) | 2835 | 16.59 | 115 | 0.67 | -321 | 1.88 | 17088 | 155.0 | 162.5 | 163.0 | 151.0 |
| 2026-02-09 | 25.39 (-0.81) | 0.99 (0.0) | 6.12 (-0.17) | -2151 | 10.68 | 0 | 0.0 | -482 | 2.39 | 20141 | 162.0 | 169.0 | 169.5 | 160.0 |
| 2026-02-06 | 26.2 (+1.45) | 0.99 (+0.02) | 6.29 (-0.2) | 4746 | 21.03 | 77 | 0.34 | -561 | 2.49 | 22571 | 160.0 | 165.5 | 167.0 | 153.0 |
| 2026-02-05 | 24.75 (+0.46) | 0.97 (0.0) | 6.49 (-0.02) | 1507 | 8.17 | 0 | 0.0 | -57 | 0.31 | 18443 | 169.5 | 165.5 | 174.5 | 164.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 24.29 (+0.74) | 0.97 (+0.05) | 6.51 (+0.1) | 2083 | 6.1 | 133 | 0.39 | 273 | 0.8 | 34170 | 173.0 | 166.0 | 175.5 | 165.0 |
| 2026-02-03 | 23.55 (-1.34) | 0.92 (0.0) | 6.41 (-0.15) | -4118 | 5.39 | 0 | 0.0 | -435 | 0.57 | 76414 | 168.5 | 195.5 | 196.5 | 165.0 |
| 2026-02-02 | 24.89 (+0.34) | 0.92 (0.0) | 6.56 (+0.31) | 287 | 0.43 | 10 | 0.01 | 902 | 1.35 | 66806 | 183.0 | 195.0 | 195.0 | 176.5 |
| 2026-01-30 | 24.55 (-0.37) | 0.92 (0.0) | 6.25 (-0.04) | -1129 | 1.9 | -3 | 0.01 | -119 | 0.2 | 59444 | 195.0 | 185.0 | 195.0 | 184.5 |
| 2026-01-29 | 24.92 (-1.74) | 0.92 (+0.06) | 6.29 (-0.02) | -5071 | 8.24 | 150 | 0.24 | -70 | 0.11 | 61525 | 177.5 | 174.5 | 180.0 | 162.0 |
| 2026-01-28 | 26.66 (+2.02) | 0.86 (0.0) | 6.31 (+0.19) | 5761 | 15.93 | 0 | 0.0 | 540 | 1.49 | 36158 | 166.0 | 158.0 | 166.0 | 158.0 |
| 2026-01-27 | 24.64 (-1.76) | 0.86 (+0.4) | 6.12 (-0.3) | -5042 | 9.63 | 1149 | 2.19 | -840 | 1.6 | 52347 | 151.0 | 158.5 | 167.5 | 149.5 |
| 2026-01-26 | 26.4 (+1.75) | 0.46 (0.0) | 6.42 (+0.14) | 4761 | 17.45 | -6 | 0.02 | 396 | 1.45 | 27276 | 156.0 | 143.0 | 156.0 | 141.5 |
| 2026-01-23 | 24.65 (-5.28) | 0.46 (+0.06) | 6.28 (-0.05) | -15206 | 25.33 | 195 | 0.32 | -139 | 0.23 | 60030 | 142.0 | 160.0 | 162.0 | 138.0 |
| 2026-01-22 | 29.93 (-0.12) | 0.4 (+0.29) | 6.33 (+0.03) | -252 | 7.88 | 812 | 25.41 | 75 | 2.35 | 3196 | 147.5 | 150.5 | 150.5 | 144.0 |
| 2026-01-21 | 30.05 (-0.16) | 0.11 (0.0) | 6.3 (-0.19) | -535 | 11.04 | 5 | 0.1 | -532 | 10.98 | 4847 | 137.0 | 150.0 | 150.0 | 137.0 |
| 2026-01-20 | 30.21 (-0.19) | 0.11 (+0.01) | 6.49 (+0.04) | -196 | 8.7 | 46 | 2.04 | 114 | 5.06 | 2252 | 152.0 | 145.5 | 152.0 | 145.5 |
| 2026-01-19 | 30.4 (-0.18) | 0.1 (+0.02) | 6.45 (+0.03) | -480 | 13.0 | 35 | 0.95 | 72 | 1.95 | 3691 | 158.5 | 158.5 | 165.0 | 158.5 |
| 2026-01-16 | 30.58 (-0.22) | 0.08 (0.0) | 6.42 (+0.28) | -605 | 17.51 | 0 | 0.0 | 818 | 23.68 | 3455 | 154.5 | 154.5 | 158.0 | 152.0 |
| 2026-01-15 | 30.8 (+0.03) | 0.08 (0.0) | 6.14 (+0.03) | 97 | 3.3 | 0 | 0.0 | 90 | 3.06 | 2943 | 151.5 | 149.5 | 152.0 | 148.0 |
| 2026-01-14 | 30.77 (-0.03) | 0.08 (0.0) | 6.11 (-0.01) | -17 | 0.76 | 3 | 0.13 | -34 | 1.52 | 2240 | 148.5 | 147.0 | 148.5 | 145.5 |
| 2026-01-13 | 30.8 (+0.18) | 0.08 (0.0) | 6.12 (-0.13) | 572 | 21.08 | 0 | 0.0 | -364 | 13.42 | 2713 | 146.5 | 151.0 | 151.0 | 142.0 |
| 2026-01-12 | 30.62 (+0.16) | 0.08 (0.0) | 6.25 (-0.01) | 445 | 10.45 | 0 | 0.0 | -27 | 0.63 | 4257 | 146.0 | 142.5 | 146.5 | 142.0 |
| 2026-01-09 | 30.46 (+0.24) | 0.08 (0.0) | 6.26 (+0.15) | 684 | 13.31 | 0 | 0.0 | 423 | 8.23 | 5138 | 136.0 | 142.0 | 142.0 | 132.5 |
| 2026-01-08 | 30.22 (+0.35) | 0.08 (0.0) | 6.11 (+0.02) | 1238 | 16.43 | 6 | 0.08 | 50 | 0.66 | 7536 | 146.5 | 143.5 | 150.0 | 143.5 |
| 2026-01-07 | 29.87 (+0.39) | 0.08 (+0.01) | 6.09 (+0.33) | 1286 | 14.15 | 20 | 0.22 | 936 | 10.3 | 9089 | 146.5 | 152.0 | 152.0 | 146.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 29.48 (+0.36) | 0.07 (0.0) | 5.76 (+0.61) | 1347 | 10.42 | 0 | 0.0 | 1748 | 13.52 | 12928 | 144.5 | 135.5 | 144.5 | 134.5 |
| 2026-01-05 | 29.12 (+0.52) | 0.07 (0.0) | 5.15 (-0.08) | 345 | 0.65 | 0 | 0.0 | -232 | 0.43 | 53407 | 139.0 | 141.0 | 142.0 | 134.0 |
| 2026-01-02 | 28.6 (+1.92) | 0.07 (0.0) | 5.23 (-0.24) | 5727 | 17.37 | 0 | 0.0 | -673 | 2.04 | 32963 | 129.5 | 119.5 | 129.5 | 117.0 |
| 2025-12-31 | 26.68 (+2.65) | 0.07 (0.0) | 5.47 (+0.14) | 8149 | 18.25 | 0 | 0.0 | 393 | 0.88 | 44646 | 118.0 | 115.0 | 118.0 | 114.5 |
| 2025-12-30 | 24.03 (+0.97) | 0.07 (0.0) | 5.33 (+0.13) | 3014 | 12.41 | 0 | 0.0 | 367 | 1.51 | 24285 | 107.5 | 105.0 | 107.5 | 104.5 |
| 2025-12-29 | 23.06 (-3.49) | 0.07 (0.0) | 5.2 (-0.18) | -9851 | 24.5 | 0 | 0.0 | -500 | 1.24 | 40214 | 98.1 | 104.5 | 105.0 | 96.6 |
| 2025-12-26 | 26.55 (+5.13) | 0.07 (0.0) | 5.38 (+0.5) | 15029 | 26.16 | 0 | 0.0 | 1426 | 2.48 | 57458 | 105.0 | 98.2 | 106.0 | 98.0 |
| 2025-12-24 | 21.42 (+3.01) | 0.07 (0.0) | 4.88 (+0.44) | 8507 | 24.21 | 0 | 0.0 | 1245 | 3.54 | 35139 | 96.4 | 89.3 | 96.4 | 87.5 |
| 2025-12-23 | 18.41 (+0.29) | 0.07 (0.0) | 4.44 (+0.25) | 728 | 4.66 | 0 | 0.0 | 742 | 4.75 | 15630 | 87.7 | 85.7 | 89.5 | 85.0 |
| 2025-12-22 | 18.12 (+0.61) | 0.07 (0.0) | 4.19 (+0.12) | 1789 | 29.52 | 0 | 0.0 | 339 | 5.59 | 6061 | 84.1 | 82.8 | 85.0 | 82.7 |
| 2025-12-19 | 17.51 (+0.01) | 0.07 (0.0) | 4.07 (-0.14) | 2 | 0.04 | 0 | 0.0 | -417 | 9.03 | 4616 | 80.6 | 83.4 | 84.5 | 80.6 |
| 2025-12-18 | 17.5 (-0.12) | 0.07 (0.0) | 4.21 (-0.04) | 301 | 5.0 | 0 | 0.0 | -95 | 1.58 | 6024 | 81.5 | 82.8 | 83.8 | 81.4 |
| 2025-12-17 | 17.62 (+0.32) | 0.07 (0.0) | 4.25 (+0.12) | 1261 | 24.2 | 0 | 0.0 | 339 | 6.51 | 5211 | 81.7 | 78.6 | 82.8 | 78.6 |
| 2025-12-16 | 17.3 (-0.11) | 0.07 (0.0) | 4.13 (-0.1) | -313 | 7.26 | 0 | 0.0 | -304 | 7.06 | 4309 | 78.3 | 80.8 | 80.8 | 77.4 |
| 2025-12-15 | 17.41 (0.0) | 0.07 (0.0) | 4.23 (-0.03) | -10 | 0.36 | 0 | 0.0 | -86 | 3.07 | 2803 | 81.5 | 81.0 | 81.5 | 79.2 |
| 2025-12-12 | 17.41 (+0.61) | 0.07 (0.0) | 4.26 (+0.07) | 1704 | 36.44 | 0 | 0.0 | 199 | 4.26 | 4676 | 82.6 | 81.5 | 83.9 | 81.5 |
| 2025-12-11 | 16.8 (+0.12) | 0.07 (0.0) | 4.19 (-0.06) | 87 | 2.03 | 0 | 0.0 | -154 | 3.6 | 4279 | 81.1 | 82.8 | 83.3 | 80.5 |
| 2025-12-10 | 16.68 (+0.27) | 0.07 (-0.01) | 4.25 (-0.04) | 114 | 2.04 | -6 | 0.11 | -127 | 2.27 | 5596 | 81.9 | 82.5 | 83.9 | 81.2 |
| 2025-12-09 | 16.41 (-0.07) | 0.08 (0.0) | 4.29 (-0.05) | -135 | 2.2 | 0 | 0.0 | -148 | 2.41 | 6150 | 82.3 | 83.0 | 83.5 | 81.1 |
| 2025-12-08 | 16.48 (-0.2) | 0.08 (0.0) | 4.34 (+0.11) | -432 | 4.74 | 0 | 0.0 | 313 | 3.44 | 9110 | 82.9 | 80.8 | 83.5 | 80.8 |
| 2025-12-05 | 16.68 (+0.04) | 0.08 (0.0) | 4.23 (-0.02) | 83 | 1.51 | 0 | 0.0 | -37 | 0.67 | 5506 | 80.0 | 79.2 | 80.3 | 77.6 |
| 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 | |||
| 2025-12-04 | 16.64 (+0.03) | 0.08 (0.0) | 4.25 (+0.08) | 89 | 1.44 | 0 | 0.0 | 216 | 3.49 | 6188 | 78.9 | 77.7 | 79.4 | 76.7 |
| 2025-12-03 | 16.61 (-0.78) | 0.08 (0.0) | 4.17 (-0.08) | -2179 | 33.82 | 0 | 0.0 | -234 | 3.63 | 6443 | 77.2 | 79.0 | 79.5 | 77.0 |
| 2025-12-02 | 17.39 (+0.22) | 0.08 (0.0) | 4.25 (-0.04) | -652 | 15.7 | 0 | 0.0 | -103 | 2.48 | 4153 | 76.8 | 78.1 | 78.1 | 76.1 |
| 2025-12-01 | 17.17 (-0.01) | 0.08 (0.0) | 4.29 (+0.06) | -330 | 6.35 | 0 | 0.0 | 167 | 3.21 | 5197 | 77.0 | 78.5 | 78.5 | 76.5 |
| 2025-11-28 | 17.18 (-0.2) | 0.08 (0.0) | 4.23 (+0.05) | -1383 | 24.58 | 0 | 0.0 | 135 | 2.4 | 5627 | 78.5 | 80.1 | 80.4 | 78.5 |
| 2025-11-27 | 17.38 (-0.56) | 0.08 (0.0) | 4.18 (+0.03) | -1670 | 26.76 | 0 | 0.0 | 109 | 1.75 | 6240 | 79.3 | 81.7 | 82.2 | 78.8 |
| 2025-11-26 | 17.94 (-1.12) | 0.08 (0.0) | 4.15 (+0.01) | 53 | 1.13 | 0 | 0.0 | 10 | 0.21 | 4694 | 80.1 | 81.7 | 82.3 | 79.5 |
| 2025-11-25 | 19.06 (-0.15) | 0.08 (0.0) | 4.14 (+0.02) | -70 | 1.34 | 0 | 0.0 | 51 | 0.98 | 5214 | 81.6 | 83.6 | 84.0 | 81.5 |
| 2025-11-24 | 19.21 (-0.22) | 0.08 (+0.03) | 4.12 (+0.01) | -228 | 5.78 | 70 | 1.78 | 31 | 0.79 | 3942 | 80.7 | 80.9 | 81.7 | 79.3 |
| 2025-11-21 | 19.43 (+0.27) | 0.05 (0.0) | 4.11 (-0.02) | 637 | 5.93 | 0 | 0.0 | -48 | 0.45 | 10747 | 80.1 | 83.0 | 84.0 | 80.0 |
| 2025-11-20 | 19.16 (-0.19) | 0.05 (0.0) | 4.13 (+0.02) | -451 | 3.96 | 10 | 0.09 | 44 | 0.39 | 11385 | 86.8 | 89.2 | 89.5 | 83.0 |
| 2025-11-19 | 19.35 (+0.2) | 0.05 (+0.02) | 4.11 (-0.06) | 749 | 8.73 | 40 | 0.47 | -164 | 1.91 | 8575 | 85.6 | 87.3 | 88.2 | 85.5 |
| 2025-11-18 | 19.15 (+0.52) | 0.03 (+0.02) | 4.17 (-0.06) | 1711 | 15.22 | 77 | 0.68 | -170 | 1.51 | 11242 | 88.2 | 90.8 | 92.3 | 87.9 |
| 2025-11-17 | 18.63 (-0.5) | 0.01 (0.0) | 4.23 (-0.08) | -1077 | 6.02 | 0 | 0.0 | -236 | 1.32 | 17879 | 91.8 | 94.5 | 97.1 | 91.1 |
| 2025-11-14 | 19.13 (+0.6) | 0.01 (0.0) | 4.31 (+0.02) | 1448 | 11.65 | 0 | 0.0 | 73 | 0.59 | 12425 | 93.4 | 93.0 | 94.7 | 90.4 |
| 2025-11-13 | 18.53 (-1.3) | 0.01 (0.0) | 4.29 (-0.19) | -4753 | 11.87 | 0 | 0.0 | -534 | 1.33 | 40030 | 95.3 | 99.1 | 102.5 | 94.0 |
| 2025-11-12 | 19.83 (+1.45) | 0.01 (0.0) | 4.48 (+0.18) | 3799 | 13.6 | 0 | 0.0 | 508 | 1.82 | 27936 | 98.2 | 93.7 | 99.2 | 93.4 |
| 2025-11-11 | 18.38 (-0.08) | 0.01 (0.0) | 4.3 (+0.01) | -1611 | 5.29 | 0 | 0.0 | 36 | 0.12 | 30482 | 94.7 | 95.3 | 99.4 | 93.7 |
| 2025-11-10 | 18.46 (-1.87) | 0.01 (0.0) | 4.29 (0.0) | -5549 | 17.92 | 0 | 0.0 | -14 | 0.05 | 30974 | 95.0 | 97.2 | 97.8 | 92.2 |
| 2025-11-07 | 20.33 (-0.27) | 0.01 (0.0) | 4.29 (-0.08) | -813 | 3.97 | 0 | 0.0 | -226 | 1.1 | 20502 | 95.0 | 94.0 | 95.1 | 91.4 |
| 2025-11-06 | 20.6 (+3.36) | 0.01 (0.0) | 4.37 (0.0) | 9675 | 23.23 | 0 | 0.0 | 11 | 0.03 | 41656 | 95.6 | 90.0 | 97.5 | 89.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 17.24 (+0.03) | 0.01 (0.0) | 4.37 (+0.06) | 429 | 2.91 | 0 | 0.0 | 147 | 1.0 | 14730 | 88.7 | 83.7 | 89.9 | 82.2 |
| 2025-11-04 | 17.21 (-0.06) | 0.01 (0.0) | 4.31 (-0.01) | -146 | 1.19 | 0 | 0.0 | -31 | 0.25 | 12243 | 87.8 | 90.6 | 91.4 | 87.8 |
| 2025-11-03 | 17.27 (-1.68) | 0.01 (0.0) | 4.32 (+0.07) | -3573 | 15.49 | 0 | 0.0 | 232 | 1.01 | 23064 | 89.9 | 91.3 | 94.8 | 88.8 |
| 2025-10-31 | 18.95 (-2.14) | 0.01 (0.0) | 4.25 (-0.18) | -6492 | 15.0 | 0 | 0.0 | -537 | 1.24 | 43269 | 90.3 | 97.4 | 98.0 | 88.4 |
| 2025-10-30 | 21.09 (+4.67) | 0.01 (0.0) | 4.43 (+0.02) | 15975 | 34.22 | 0 | 0.0 | 60 | 0.13 | 46680 | 96.3 | 88.0 | 96.3 | 88.0 |
| 2025-10-29 | 16.42 (-1.01) | 0.01 (0.0) | 4.41 (-0.07) | -1187 | 7.95 | 0 | 0.0 | -200 | 1.34 | 14931 | 87.6 | 90.2 | 90.4 | 87.0 |
| 2025-10-28 | 17.43 (+0.93) | 0.01 (0.0) | 4.48 (-0.02) | 2343 | 6.57 | 0 | 0.0 | -66 | 0.18 | 35688 | 89.8 | 91.0 | 91.8 | 87.2 |
| 2025-10-27 | 16.5 (+4.54) | 0.01 (0.0) | 4.5 (+0.22) | 13482 | 28.37 | 0 | 0.0 | 637 | 1.34 | 47518 | 91.9 | 88.4 | 91.9 | 86.1 |
| 2025-10-23 | 11.96 (+0.1) | 0.01 (0.0) | 4.28 (+0.04) | -55 | 1.18 | 0 | 0.0 | 123 | 2.63 | 4678 | 83.6 | 83.2 | 84.1 | 82.1 |
| 2025-10-22 | 11.86 (+0.01) | 0.01 (0.0) | 4.24 (-0.05) | 437 | 6.52 | 0 | 0.0 | -153 | 2.28 | 6700 | 83.8 | 83.2 | 84.5 | 82.1 |
| 2025-10-21 | 11.85 (+0.14) | 0.01 (0.0) | 4.29 (-0.02) | 479 | 4.91 | 0 | 0.0 | -54 | 0.55 | 9763 | 84.2 | 85.6 | 86.0 | 83.2 |
| 2025-10-20 | 11.71 (-0.29) | 0.01 (0.0) | 4.31 (+0.02) | -693 | 4.58 | 0 | 0.0 | 51 | 0.34 | 15131 | 85.2 | 87.3 | 87.4 | 83.8 |
| 2025-10-17 | 12.0 (+1.36) | 0.01 (0.0) | 4.29 (-0.18) | 3773 | 13.86 | 0 | 0.0 | -525 | 1.93 | 27227 | 86.0 | 85.5 | 88.5 | 85.1 |
| 2025-10-16 | 10.64 (+0.1) | 0.01 (0.0) | 4.47 (+0.41) | -35 | 0.09 | 0 | 0.0 | 1181 | 2.98 | 39565 | 86.7 | 80.4 | 87.9 | 80.4 |
| 2025-10-15 | 10.54 (-0.83) | 0.01 (0.0) | 4.06 (+0.2) | -521 | 5.41 | 0 | 0.0 | 572 | 5.94 | 9636 | 80.4 | 78.3 | 81.1 | 76.2 |
| 2025-10-14 | 11.37 (+0.14) | 0.01 (0.0) | 3.86 (-0.55) | 413 | 1.84 | 0 | 0.0 | -1559 | 6.95 | 22422 | 77.5 | 83.8 | 84.2 | 77.0 |
| 2025-10-13 | 11.23 (+0.46) | 0.01 (0.0) | 4.41 (-0.04) | 926 | 7.7 | 0 | 0.0 | -105 | 0.87 | 12021 | 81.7 | 77.6 | 81.7 | 77.5 |
| 2025-10-09 | 10.77 (-0.49) | 0.01 (0.0) | 4.45 (-0.09) | -2710 | 10.31 | 0 | 0.0 | -287 | 1.09 | 26291 | 84.2 | 85.2 | 86.5 | 82.6 |
| 2025-10-08 | 11.26 (+0.27) | 0.01 (0.0) | 4.54 (+0.02) | 574 | 2.5 | 0 | 0.0 | 67 | 0.29 | 22942 | 83.5 | 83.0 | 86.4 | 82.1 |
| 2025-10-07 | 10.99 (-1.37) | 0.01 (0.0) | 4.52 (+0.18) | -4281 | 6.43 | 0 | 0.0 | 510 | 0.77 | 66607 | 86.7 | 84.0 | 90.0 | 83.0 |
| 2025-10-03 | 12.36 (+0.94) | 0.01 (0.0) | 4.34 (+0.46) | 2167 | 3.91 | 0 | 0.0 | 1335 | 2.41 | 55433 | 82.5 | 76.6 | 82.5 | 76.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 11.42 (-0.3) | 0.01 (0.0) | 3.88 (+0.15) | -2021 | 7.96 | 0 | 0.0 | 417 | 1.64 | 25397 | 75.0 | 76.0 | 78.0 | 74.5 |
| 2025-10-01 | 11.72 (+0.09) | 0.01 (0.0) | 3.73 (0.0) | 248 | 4.32 | 0 | 0.0 | 5 | 0.09 | 5744 | 72.2 | 72.8 | 73.4 | 71.6 |
| 2025-09-30 | 11.63 (-1.32) | 0.01 (0.0) | 3.73 (-0.02) | -3145 | 23.92 | 0 | 0.0 | -54 | 0.41 | 13148 | 73.0 | 74.1 | 74.3 | 71.5 |
| 2025-09-26 | 12.95 (+0.08) | 0.01 (0.0) | 3.75 (-0.07) | 320 | 3.66 | 0 | 0.0 | -201 | 2.3 | 8741 | 70.1 | 72.4 | 72.4 | 69.3 |
| 2025-09-25 | 12.87 (+0.63) | 0.01 (0.0) | 3.82 (-0.07) | 2139 | 15.73 | -1 | 0.01 | -208 | 1.53 | 13601 | 71.9 | 73.0 | 74.5 | 71.1 |
| 2025-09-24 | 12.24 (-0.33) | 0.01 (0.0) | 3.89 (-0.25) | -1069 | 5.1 | 0 | 0.0 | -706 | 3.37 | 20941 | 74.2 | 77.2 | 78.4 | 73.5 |
| 2025-09-23 | 12.57 (-0.44) | 0.01 (0.0) | 4.14 (+0.04) | -901 | 2.54 | 0 | 0.0 | 112 | 0.32 | 35475 | 81.0 | 81.8 | 82.8 | 78.5 |
| 2025-09-22 | 13.01 (-0.02) | 0.01 (0.0) | 4.1 (+0.03) | -281 | 1.77 | 0 | 0.0 | 84 | 0.53 | 15888 | 80.5 | 73.9 | 80.5 | 73.9 |
| 2025-09-19 | 13.03 (-0.05) | 0.01 (0.0) | 4.07 (+0.09) | -300 | 0.91 | 0 | 0.0 | 270 | 0.82 | 32813 | 73.2 | 72.9 | 75.6 | 71.1 |
| 2025-09-18 | 13.08 (+0.16) | 0.01 (0.0) | 3.98 (+0.27) | 198 | 0.44 | -2 | 0.0 | 771 | 1.7 | 45415 | 72.6 | 68.5 | 73.7 | 68.1 |
| 2025-09-17 | 12.92 (+0.63) | 0.01 (0.0) | 3.71 (-0.08) | 1630 | 15.13 | 0 | 0.0 | -245 | 2.27 | 10775 | 67.0 | 66.1 | 67.1 | 64.4 |
| 2025-09-16 | 12.29 (-0.37) | 0.01 (0.0) | 3.79 (-0.16) | -1475 | 6.03 | 0 | 0.0 | -453 | 1.85 | 24468 | 66.7 | 64.4 | 69.6 | 63.3 |
| 2025-09-15 | 12.66 (-0.26) | 0.01 (0.0) | 3.95 (+0.34) | -1193 | 8.2 | -1 | 0.01 | 978 | 6.72 | 14546 | 64.1 | 63.4 | 64.6 | 61.5 |
| 2025-09-12 | 12.92 (+0.31) | 0.01 (0.0) | 3.61 (+0.02) | 722 | 6.7 | -1 | 0.01 | 56 | 0.52 | 10775 | 61.0 | 61.5 | 64.8 | 60.6 |
| 2025-09-11 | 12.61 (+0.06) | 0.01 (0.0) | 3.59 (-0.07) | -181 | 3.25 | 0 | 0.0 | -193 | 3.47 | 5563 | 59.5 | 61.2 | 63.0 | 59.4 |
| 2025-09-10 | 12.55 (+0.12) | 0.01 (0.0) | 3.66 (+0.04) | 14 | 0.31 | -1 | 0.02 | 105 | 2.36 | 4454 | 60.9 | 60.2 | 61.9 | 59.4 |
| 2025-09-09 | 12.43 (+0.05) | 0.01 (0.0) | 3.62 (-0.05) | -605 | 9.83 | 0 | 0.0 | -145 | 2.36 | 6156 | 60.2 | 62.0 | 62.0 | 60.0 |
| 2025-09-08 | 12.38 (-1.17) | 0.01 (0.0) | 3.67 (-0.04) | -3883 | 15.89 | -13 | 0.05 | -118 | 0.48 | 24433 | 62.0 | 65.2 | 68.4 | 61.4 |
| 2025-09-05 | 13.55 (+0.12) | 0.01 (0.0) | 3.71 (+0.17) | 230 | 2.19 | 0 | 0.0 | 481 | 4.59 | 10480 | 63.3 | 58.0 | 63.3 | 58.0 |
| 2025-09-04 | 13.43 (+0.01) | 0.01 (0.0) | 3.54 (0.0) | -116 | 5.85 | 0 | 0.0 | 5 | 0.25 | 1984 | 57.6 | 58.5 | 59.7 | 57.5 |
| 2025-09-03 | 13.42 (+0.17) | 0.01 (0.0) | 3.54 (+0.06) | 636 | 27.17 | 0 | 0.0 | 165 | 7.05 | 2341 | 58.1 | 57.3 | 59.3 | 57.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 13.25 (0.0) | 0.01 (0.0) | 3.48 (0.0) | 18 | 1.23 | -2 | 0.14 | 9 | 0.62 | 1459 | 57.0 | 57.7 | 58.1 | 56.0 |
| 2025-09-01 | 13.25 (+0.27) | 0.01 (0.0) | 3.48 (+0.03) | 744 | 35.56 | 0 | 0.0 | 95 | 4.54 | 2092 | 57.1 | 57.1 | 58.0 | 56.2 |
| 2025-08-29 | 12.98 (0.0) | 0.01 (-0.01) | 3.45 (-0.01) | 61 | 2.18 | -7 | 0.25 | -30 | 1.07 | 2799 | 57.1 | 58.2 | 59.5 | 57.1 |
| 2025-08-28 | 12.98 (+0.09) | 0.02 (0.0) | 3.46 (-0.02) | 359 | 23.82 | 0 | 0.0 | -49 | 3.25 | 1507 | 57.4 | 57.3 | 58.1 | 56.8 |
| 2025-08-27 | 12.89 (+0.11) | 0.02 (0.0) | 3.48 (+0.02) | 315 | 15.09 | 0 | 0.0 | 38 | 1.82 | 2087 | 57.3 | 57.7 | 58.0 | 56.9 |
| 2025-08-26 | 12.78 (+0.2) | 0.02 (0.0) | 3.46 (+0.06) | 679 | 24.92 | 0 | 0.0 | 168 | 6.17 | 2725 | 57.4 | 56.4 | 57.6 | 55.9 |
| 2025-08-25 | 12.58 (-0.21) | 0.02 (0.0) | 3.4 (+0.01) | -532 | 16.49 | 0 | 0.0 | 24 | 0.74 | 3227 | 55.9 | 55.4 | 56.4 | 55.4 |
| 2025-08-22 | 12.79 (-0.08) | 0.02 (0.0) | 3.39 (-0.04) | -162 | 8.53 | 0 | 0.0 | -88 | 4.63 | 1900 | 54.7 | 56.0 | 56.4 | 54.4 |
| 2025-08-21 | 12.87 (+0.22) | 0.02 (0.0) | 3.43 (+0.11) | 731 | 17.49 | 0 | 0.0 | 315 | 7.54 | 4180 | 56.0 | 52.8 | 56.6 | 52.7 |
| 2025-08-20 | 12.65 (-0.13) | 0.02 (0.0) | 3.32 (+0.05) | -382 | 19.88 | 0 | 0.0 | 137 | 7.13 | 1922 | 52.2 | 53.3 | 54.1 | 52.1 |
| 2025-08-19 | 12.78 (+0.03) | 0.02 (0.0) | 3.27 (0.0) | 217 | 20.2 | 0 | 0.0 | -5 | 0.47 | 1074 | 53.5 | 54.1 | 54.9 | 53.4 |
| 2025-08-18 | 12.75 (-0.05) | 0.02 (+0.02) | 3.27 (-0.01) | 145 | 12.82 | 30 | 2.65 | -46 | 4.07 | 1131 | 54.2 | 54.4 | 54.5 | 53.2 |
| 2025-08-15 | 12.8 (+0.15) | 0.0 (0.0) | 3.28 (-0.02) | 392 | 30.2 | 0 | 0.0 | -40 | 3.08 | 1298 | 54.4 | 54.7 | 54.7 | 53.5 |
| 2025-08-14 | 12.65 (+0.14) | 0.0 (0.0) | 3.3 (+0.01) | 475 | 30.06 | 0 | 0.0 | 14 | 0.89 | 1580 | 54.3 | 54.9 | 55.1 | 54.0 |
| 2025-08-13 | 12.51 (+0.23) | 0.0 (0.0) | 3.29 (-0.01) | 658 | 24.91 | 0 | 0.0 | -26 | 0.98 | 2642 | 54.5 | 54.7 | 55.2 | 53.6 |
| 2025-08-12 | 12.28 (+0.2) | 0.0 (0.0) | 3.3 (-0.02) | 667 | 20.76 | 0 | 0.0 | -42 | 1.31 | 3213 | 53.8 | 53.8 | 54.9 | 53.3 |
| 2025-08-11 | 12.08 (+0.07) | 0.0 (0.0) | 3.32 (-0.01) | 109 | 6.37 | 0 | 0.0 | -26 | 1.52 | 1710 | 52.6 | 52.8 | 53.4 | 52.3 |
| 2025-08-08 | 12.01 (+0.04) | 0.0 (0.0) | 3.33 (+0.02) | -143 | 2.43 | 0 | 0.0 | 63 | 1.07 | 5881 | 52.5 | 51.9 | 55.2 | 51.8 |
| 2025-08-07 | 11.97 (+0.18) | 0.0 (0.0) | 3.31 (0.0) | 506 | 42.74 | 0 | 0.0 | -24 | 2.03 | 1184 | 51.4 | 51.3 | 51.8 | 50.7 |
| 2025-08-06 | 11.79 (+0.12) | 0.0 (-0.01) | 3.31 (-0.01) | 328 | 28.77 | -8 | 0.7 | -17 | 1.49 | 1140 | 50.5 | 50.8 | 51.2 | 50.2 |
| 2025-08-05 | 11.67 (+0.16) | 0.01 (0.0) | 3.32 (+0.01) | 450 | 20.85 | -3 | 0.14 | 18 | 0.83 | 2158 | 50.7 | 49.6 | 51.5 | 49.6 |
| 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 | |||
| 2025-08-04 | 11.51 (+0.02) | 0.01 (0.0) | 3.31 (-0.01) | -82 | 5.64 | 0 | 0.0 | -10 | 0.69 | 1453 | 49.6 | 49.0 | 49.6 | 48.2 |
| 2025-08-01 | 11.49 (-0.03) | 0.01 (0.0) | 3.32 (+0.04) | -451 | 13.04 | 0 | 0.0 | 94 | 2.72 | 3458 | 49.8 | 49.9 | 51.3 | 48.8 |
| 2025-07-31 | 11.52 (+0.08) | 0.01 (0.0) | 3.28 (+0.02) | -129 | 1.47 | 0 | 0.0 | 52 | 0.59 | 8751 | 50.2 | 49.0 | 50.2 | 46.95 |
| 2025-07-30 | 11.44 (+0.12) | 0.01 (0.0) | 3.26 (-0.01) | 341 | 26.27 | 0 | 0.0 | -22 | 1.69 | 1298 | 51.8 | 51.5 | 52.4 | 50.7 |
| 2025-07-29 | 11.32 (+0.05) | 0.01 (0.0) | 3.27 (-0.02) | 21 | 1.81 | 0 | 0.0 | -62 | 5.34 | 1160 | 51.5 | 51.8 | 52.6 | 51.5 |
| 2025-07-28 | 11.27 (+0.04) | 0.01 (0.0) | 3.29 (0.0) | 128 | 17.02 | 0 | 0.0 | 18 | 2.39 | 752 | 51.7 | 51.6 | 52.1 | 51.0 |
| 2025-07-25 | 11.23 (+0.11) | 0.01 (0.0) | 3.29 (-0.02) | 325 | 32.89 | -2 | 0.2 | -55 | 5.57 | 988 | 51.6 | 51.9 | 52.5 | 51.5 |
| 2025-07-24 | 11.12 (+0.19) | 0.01 (0.0) | 3.31 (-0.03) | 484 | 29.09 | 0 | 0.0 | -84 | 5.05 | 1664 | 52.0 | 51.3 | 52.2 | 50.4 |
| 2025-07-23 | 10.93 (+0.22) | 0.01 (0.0) | 3.34 (+0.05) | 601 | 42.0 | 0 | 0.0 | 150 | 10.48 | 1431 | 51.3 | 50.1 | 51.4 | 50.0 |
| 2025-07-22 | 10.71 (-0.18) | 0.01 (-0.01) | 3.29 (-0.05) | -786 | 36.1 | 0 | 0.0 | -169 | 7.76 | 2177 | 49.55 | 51.4 | 51.7 | 49.3 |
| 2025-07-21 | 10.89 (0.0) | 0.02 (0.0) | 3.34 (-0.01) | -197 | 16.79 | 0 | 0.0 | -28 | 2.39 | 1173 | 51.3 | 51.8 | 52.1 | 51.2 |
| 近二周趨勢 | 外資持股 → | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 34.6 (0.0) | 0.24 (-0.05) | 2.14 (-0.31) | -313 | 0.43 | -129 | 0.18 | -922 | 1.28 | 72008 | 198.0 | 238.0 | 243.5 | 198.0 |
| 2026-07-09 | 34.6 (+3.8) | 0.29 (-0.03) | 2.45 (+0.02) | 10490 | 17.16 | -109 | 0.18 | 69 | 0.11 | 61147 | 237.0 | 216.5 | 237.0 | 208.5 |
| 2026-07-03 | 30.8 (-2.43) | 0.32 (-0.47) | 2.43 (+0.02) | -6948 | 15.5 | -1390 | 3.1 | 47 | 0.1 | 44835 | 211.5 | 228.0 | 231.5 | 202.0 |
| 2026-06-26 | 33.23 (-0.03) | 0.79 (+0.02) | 2.41 (+0.02) | -39 | 0.04 | 49 | 0.05 | 56 | 0.06 | 89343 | 227.0 | 242.5 | 269.0 | 225.5 |
| 2026-06-18 | 33.26 (+1.18) | 0.77 (-0.1) | 2.39 (+0.02) | 3582 | 7.94 | -294 | 0.65 | 78 | 0.17 | 45116 | 237.5 | 223.0 | 237.5 | 218.0 |
| 2026-06-12 | 32.08 (+0.45) | 0.87 (+0.01) | 2.37 (-0.39) | 1265 | 2.41 | 37 | 0.07 | -1174 | 2.24 | 52409 | 217.0 | 200.5 | 221.5 | 198.5 |
| 2026-06-05 | 31.63 (-1.51) | 0.86 (+0.05) | 2.76 (-0.13) | -4520 | 3.21 | 151 | 0.11 | -381 | 0.27 | 140733 | 222.5 | 251.5 | 273.5 | 220.5 |
| 2026-05-29 | 33.14 (+0.1) | 0.81 (0.0) | 2.89 (+0.01) | 1222 | 0.92 | 6 | 0.0 | 33 | 0.02 | 133433 | 246.5 | 237.5 | 254.5 | 221.0 |
| 2026-05-22 | 33.04 (-1.91) | 0.81 (0.0) | 2.88 (+0.19) | -5559 | 3.67 | -20 | 0.01 | 554 | 0.37 | 151611 | 237.5 | 243.0 | 261.0 | 216.0 |
| 2026-05-15 | 34.95 (+5.36) | 0.81 (+0.01) | 2.69 (-0.07) | 16495 | 11.44 | 27 | 0.02 | -187 | 0.13 | 144173 | 251.0 | 214.0 | 261.0 | 210.0 |
| 2026-05-08 | 29.59 (+4.74) | 0.8 (-0.01) | 2.76 (0.0) | 14208 | 7.99 | -3 | 0.0 | -24 | 0.01 | 177749 | 202.0 | 176.0 | 215.0 | 166.5 |
| 2026-04-30 | 24.85 (+0.26) | 0.81 (0.0) | 2.76 (+0.24) | 566 | 0.44 | 0 | 0.0 | 732 | 0.57 | 127540 | 169.5 | 158.5 | 187.5 | 156.5 |
| 2026-04-24 | 24.59 (-0.43) | 0.81 (-0.14) | 2.52 (-0.03) | -1747 | 1.9 | -158 | 0.17 | -87 | 0.09 | 92059 | 154.5 | 153.0 | 175.5 | 147.0 |
| 2026-04-17 | 25.02 (-0.13) | 0.95 (-0.03) | 2.55 (0.0) | 374 | 0.59 | -95 | 0.15 | -2 | 0.0 | 63730 | 153.0 | 157.0 | 168.0 | 151.0 |
| 2026-04-10 | 25.15 (-5.07) | 0.98 (-0.14) | 2.55 (-0.17) | -15776 | 21.02 | -437 | 0.58 | -511 | 0.68 | 75039 | 156.0 | 165.0 | 169.0 | 153.0 |
| 2026-04-02 | 30.22 (-0.13) | 1.12 (-0.02) | 2.72 (-0.29) | -852 | 5.19 | -38 | 0.23 | -867 | 5.28 | 16412 | 150.5 | 169.0 | 173.0 | 150.0 |
| 2026-03-27 | 30.35 (-0.45) | 1.14 (-0.05) | 3.01 (-0.82) | 2595 | 6.78 | -23 | 0.06 | -2009 | 5.25 | 38268 | 172.0 | 176.5 | 185.0 | 153.0 |
| 2026-03-20 | 30.8 (+3.31) | 1.19 (+0.01) | 3.83 (+0.23) | 9368 | 5.08 | 34 | 0.02 | 668 | 0.36 | 184572 | 195.5 | 167.5 | 223.5 | 167.0 |
| 2026-03-13 | 27.49 (+0.48) | 1.18 (+0.02) | 3.6 (-0.45) | 1459 | 1.35 | 61 | 0.06 | -1305 | 1.2 | 108306 | 161.0 | 132.0 | 168.5 | 132.0 |
| 2026-03-06 | 27.01 (+1.97) | 1.16 (+0.02) | 4.05 (-1.05) | 5643 | 5.19 | 57 | 0.05 | -2999 | 2.76 | 108781 | 146.5 | 149.0 | 172.5 | 143.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 25.04 (-0.88) | 1.14 (+0.11) | 5.1 (-0.76) | -1807 | 2.63 | 299 | 0.44 | -2170 | 3.16 | 68707 | 156.5 | 160.0 | 169.0 | 151.5 |
| 2026-02-11 | 25.92 (-0.28) | 1.03 (+0.04) | 5.86 (-0.43) | -337 | 0.69 | 115 | 0.23 | -1234 | 2.51 | 49067 | 154.0 | 169.0 | 169.5 | 151.0 |
| 2026-02-06 | 26.2 (+1.65) | 0.99 (+0.07) | 6.29 (+0.04) | 4505 | 2.06 | 220 | 0.1 | 122 | 0.06 | 218405 | 160.0 | 195.0 | 196.5 | 153.0 |
| 2026-01-30 | 24.55 (-0.1) | 0.92 (+0.46) | 6.25 (-0.03) | -720 | 0.3 | 1290 | 0.54 | -93 | 0.04 | 236751 | 195.0 | 143.0 | 195.0 | 141.5 |
| 2026-01-23 | 24.65 (-5.93) | 0.46 (+0.38) | 6.28 (-0.14) | -16669 | 22.52 | 1093 | 1.48 | -410 | 0.55 | 74018 | 142.0 | 158.5 | 165.0 | 137.0 |
| 2026-01-16 | 30.58 (+0.12) | 0.08 (0.0) | 6.42 (+0.16) | 492 | 3.15 | 3 | 0.02 | 483 | 3.09 | 15609 | 154.5 | 142.5 | 158.0 | 142.0 |
| 2026-01-09 | 30.46 (+1.86) | 0.08 (+0.01) | 6.26 (+1.03) | 4900 | 5.56 | 26 | 0.03 | 2925 | 3.32 | 88100 | 136.0 | 141.0 | 152.0 | 132.5 |
| 2026-01-02 | 28.6 (+2.05) | 0.07 (0.0) | 5.23 (-0.15) | 7039 | 4.95 | 0 | 0.0 | -413 | 0.29 | 142110 | 129.5 | 104.5 | 129.5 | 96.6 |
| 2025-12-26 | 26.55 (+9.04) | 0.07 (0.0) | 5.38 (+1.31) | 26053 | 22.8 | 0 | 0.0 | 3752 | 3.28 | 114289 | 105.0 | 82.8 | 106.0 | 82.7 |
| 2025-12-19 | 17.51 (+0.1) | 0.07 (0.0) | 4.07 (-0.19) | 1241 | 5.4 | 0 | 0.0 | -563 | 2.45 | 22965 | 80.6 | 81.0 | 84.5 | 77.4 |
| 2025-12-12 | 17.41 (+0.73) | 0.07 (-0.01) | 4.26 (+0.03) | 1338 | 4.49 | -6 | 0.02 | 83 | 0.28 | 29813 | 82.6 | 80.8 | 83.9 | 80.5 |
| 2025-12-05 | 16.68 (-0.5) | 0.08 (0.0) | 4.23 (0.0) | -2989 | 10.87 | 0 | 0.0 | 9 | 0.03 | 27488 | 80.0 | 78.5 | 80.3 | 76.1 |
| 2025-11-28 | 17.18 (-2.25) | 0.08 (+0.03) | 4.23 (+0.12) | -3298 | 12.82 | 70 | 0.27 | 336 | 1.31 | 25719 | 78.5 | 80.9 | 84.0 | 78.5 |
| 2025-11-21 | 19.43 (+0.3) | 0.05 (+0.04) | 4.11 (-0.2) | 1569 | 2.62 | 127 | 0.21 | -574 | 0.96 | 59830 | 80.1 | 94.5 | 97.1 | 80.0 |
| 2025-11-14 | 19.13 (-1.2) | 0.01 (0.0) | 4.31 (+0.02) | -6666 | 4.7 | 0 | 0.0 | 69 | 0.05 | 141850 | 93.4 | 97.2 | 102.5 | 90.4 |
| 2025-11-07 | 20.33 (+1.38) | 0.01 (0.0) | 4.29 (+0.04) | 5572 | 4.97 | 0 | 0.0 | 133 | 0.12 | 112196 | 95.0 | 91.3 | 97.5 | 82.2 |
| 2025-10-31 | 18.95 (+6.99) | 0.01 (0.0) | 4.25 (-0.03) | 24121 | 12.82 | 0 | 0.0 | -106 | 0.06 | 188087 | 90.3 | 88.4 | 98.0 | 86.1 |
| 2025-10-23 | 11.96 (-0.04) | 0.01 (0.0) | 4.28 (-0.01) | 168 | 0.46 | 0 | 0.0 | -33 | 0.09 | 36273 | 83.6 | 87.3 | 87.4 | 82.1 |
| 2025-10-17 | 12.0 (+1.23) | 0.01 (0.0) | 4.29 (-0.16) | 4556 | 4.11 | 0 | 0.0 | -436 | 0.39 | 110874 | 86.0 | 77.6 | 88.5 | 76.2 |
| 2025-10-09 | 10.77 (-1.59) | 0.01 (0.0) | 4.45 (+0.11) | -6417 | 5.54 | 0 | 0.0 | 290 | 0.25 | 115841 | 84.2 | 84.0 | 90.0 | 82.1 |
| 2025-10-03 | 12.36 (-0.59) | 0.01 (0.0) | 4.34 (+0.59) | -2751 | 2.76 | 0 | 0.0 | 1703 | 1.71 | 99724 | 82.5 | 74.1 | 82.5 | 71.5 |
| 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 | |||
| 2025-09-26 | 12.95 (-0.08) | 0.01 (0.0) | 3.75 (-0.32) | 208 | 0.22 | -1 | 0.0 | -919 | 0.97 | 94648 | 70.1 | 73.9 | 82.8 | 69.3 |
| 2025-09-19 | 13.03 (+0.11) | 0.01 (0.0) | 4.07 (+0.46) | -1140 | 0.89 | -3 | 0.0 | 1321 | 1.03 | 128018 | 73.2 | 63.4 | 75.6 | 61.5 |
| 2025-09-12 | 12.92 (-0.63) | 0.01 (0.0) | 3.61 (-0.1) | -3933 | 7.65 | -15 | 0.03 | -295 | 0.57 | 51383 | 61.0 | 65.2 | 68.4 | 59.4 |
| 2025-09-05 | 13.55 (+0.57) | 0.01 (0.0) | 3.71 (+0.26) | 1512 | 8.24 | -2 | 0.01 | 755 | 4.11 | 18358 | 63.3 | 57.1 | 63.3 | 56.0 |
| 2025-08-29 | 12.98 (+0.19) | 0.01 (-0.01) | 3.45 (+0.06) | 882 | 7.14 | -7 | 0.06 | 151 | 1.22 | 12348 | 57.1 | 55.4 | 59.5 | 55.4 |
| 2025-08-22 | 12.79 (-0.01) | 0.02 (+0.02) | 3.39 (+0.11) | 549 | 5.38 | 30 | 0.29 | 313 | 3.07 | 10208 | 54.7 | 54.4 | 56.6 | 52.1 |
| 2025-08-15 | 12.8 (+0.79) | 0.0 (0.0) | 3.28 (-0.05) | 2301 | 22.03 | 0 | 0.0 | -120 | 1.15 | 10444 | 54.4 | 52.8 | 55.2 | 52.3 |
| 2025-08-08 | 12.01 (+0.52) | 0.0 (-0.01) | 3.33 (+0.01) | 1059 | 8.96 | -11 | 0.09 | 30 | 0.25 | 11818 | 52.5 | 49.0 | 55.2 | 48.2 |
| 2025-08-01 | 11.49 (+0.26) | 0.01 (0.0) | 3.32 (+0.03) | -90 | 0.58 | 0 | 0.0 | 80 | 0.52 | 15422 | 49.8 | 51.6 | 52.6 | 46.95 |
| 2025-07-25 | 11.23 (+0.34) | 0.01 (-0.01) | 3.29 (-0.06) | 427 | 5.74 | -2 | 0.03 | -186 | 2.5 | 7436 | 51.6 | 51.8 | 52.5 | 49.3 |
| 2025-07-18 | 10.89 (-0.01) | 0.02 (0.0) | 3.35 (+0.11) | -434 | 4.32 | -10 | 0.1 | 329 | 3.27 | 10049 | 52.1 | 50.2 | 53.9 | 49.5 |
| 2025-07-11 | 10.9 (+0.51) | 0.02 (-0.38) | 3.24 (+0.02) | 964 | 13.07 | -1085 | 14.71 | 51 | 0.69 | 7376 | 50.1 | 52.5 | 52.5 | 49.4 |
| 2025-07-04 | 10.39 (-0.11) | 0.4 (-0.15) | 3.22 (-0.28) | -274 | 3.14 | -420 | 4.82 | -783 | 8.98 | 8717 | 52.0 | 56.0 | 56.1 | 51.9 |
| 2025-06-27 | 10.5 (-0.29) | 0.55 (-0.01) | 3.5 (-0.3) | 416 | 4.02 | -38 | 0.37 | -872 | 8.43 | 10348 | 55.5 | 55.5 | 58.1 | 55.0 |
| 2025-06-20 | 10.79 (+0.23) | 0.56 (0.0) | 3.8 (+0.31) | -56 | 0.17 | -15 | 0.05 | 878 | 2.66 | 32986 | 56.9 | 55.8 | 61.5 | 54.7 |
| 2025-06-13 | 10.56 (-1.57) | 0.56 (0.0) | 3.49 (+0.08) | -2655 | 15.09 | 0 | 0.0 | 247 | 1.4 | 17598 | 55.4 | 57.0 | 58.3 | 54.7 |
| 2025-06-06 | 12.13 (-0.34) | 0.56 (0.0) | 3.41 (+0.1) | -1242 | 4.43 | 0 | 0.0 | 274 | 0.98 | 28038 | 56.4 | 52.0 | 58.8 | 49.8 |
| 2025-05-29 | 12.47 (+0.06) | 0.56 (0.0) | 3.31 (-0.09) | 116 | 3.0 | 0 | 0.0 | -243 | 6.29 | 3865 | 52.5 | 53.5 | 54.3 | 51.5 |
| 2025-05-23 | 12.41 (+0.15) | 0.56 (-0.17) | 3.4 (0.0) | 259 | 5.97 | -479 | 11.03 | -17 | 0.39 | 4341 | 53.6 | 53.9 | 54.3 | 52.3 |
| 2025-05-16 | 12.26 (+0.35) | 0.73 (0.0) | 3.4 (+0.03) | 1120 | 12.39 | 0 | 0.0 | 95 | 1.05 | 9041 | 54.4 | 51.0 | 56.5 | 51.0 |
| 2025-05-09 | 11.91 (+0.24) | 0.73 (0.0) | 3.37 (-0.21) | 704 | 14.84 | 0 | 0.0 | -607 | 12.8 | 4743 | 50.4 | 51.9 | 51.9 | 48.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 11.67 (-0.24) | 0.73 (0.0) | 3.58 (-0.04) | 54 | 1.43 | 0 | 0.0 | -103 | 2.72 | 3783 | 51.6 | 52.2 | 53.4 | 51.3 |
| 2025-04-25 | 11.91 (+0.02) | 0.73 (0.0) | 3.62 (-0.02) | 254 | 3.34 | -6 | 0.08 | -74 | 0.97 | 7612 | 52.1 | 52.4 | 53.5 | 50.3 |
| 2025-04-18 | 11.89 (0.0) | 0.73 (0.0) | 3.64 (0.0) | 361 | 2.56 | 0 | 0.0 | 13 | 0.09 | 14076 | 52.4 | 49.15 | 54.3 | 48.8 |
| 2025-04-11 | 11.89 (-0.12) | 0.73 (-0.07) | 3.64 (-0.08) | -438 | 4.12 | -199 | 1.87 | -226 | 2.13 | 10633 | 48.4 | 54.0 | 54.0 | 43.75 |
| 2025-04-02 | 12.01 (+0.03) | 0.8 (0.0) | 3.72 (-0.03) | -50 | 0.78 | 1 | 0.02 | -107 | 1.68 | 6384 | 59.9 | 58.7 | 59.9 | 55.8 |
| 2025-03-28 | 11.98 (-0.31) | 0.8 (0.0) | 3.75 (-0.19) | -1043 | 11.27 | -2 | 0.02 | -546 | 5.9 | 9251 | 61.0 | 66.9 | 67.1 | 60.8 |
| 2025-03-21 | 12.29 (-0.27) | 0.8 (0.0) | 3.94 (+0.14) | -757 | 6.59 | 0 | 0.0 | 426 | 3.71 | 11480 | 66.6 | 68.2 | 68.6 | 65.5 |
| 2025-03-14 | 12.56 (+0.26) | 0.8 (+0.24) | 3.8 (0.0) | -155 | 0.6 | 688 | 2.68 | -19 | 0.07 | 25632 | 67.6 | 65.6 | 70.9 | 62.3 |
| 2025-03-07 | 12.3 (-0.06) | 0.56 (+0.01) | 3.8 (-0.06) | -356 | 4.61 | 9 | 0.12 | -162 | 2.1 | 7726 | 64.6 | 65.1 | 67.5 | 63.8 |
| 2025-02-27 | 12.36 (+0.12) | 0.55 (0.0) | 3.86 (-0.06) | 160 | 2.65 | 2 | 0.03 | -160 | 2.65 | 6044 | 66.3 | 66.8 | 69.1 | 65.8 |
| 2025-02-21 | 12.24 (-0.92) | 0.55 (+0.16) | 3.92 (+0.17) | -2897 | 12.39 | 466 | 1.99 | 481 | 2.06 | 23389 | 67.5 | 69.7 | 72.0 | 66.9 |
| 2025-02-14 | 13.16 (-0.04) | 0.39 (+0.18) | 3.75 (+0.21) | 580 | 3.17 | 530 | 2.9 | 604 | 3.31 | 18268 | 67.8 | 61.9 | 68.5 | 60.8 |
| 2025-02-07 | 13.2 (+0.06) | 0.21 (0.0) | 3.54 (0.0) | 452 | 11.24 | 1 | 0.02 | 4 | 0.1 | 4022 | 61.8 | 58.5 | 61.9 | 57.2 |
| 2025-01-22 | 13.14 (+0.05) | 0.21 (+0.01) | 3.54 (+0.01) | 437 | 23.38 | 0 | 0.0 | 29 | 1.55 | 1869 | 60.6 | 59.3 | 60.7 | 58.7 |
| 2025-01-17 | 13.09 (+0.18) | 0.2 (0.0) | 3.53 (+0.06) | 804 | 9.67 | 2 | 0.02 | 168 | 2.02 | 8313 | 59.2 | 60.8 | 60.8 | 56.0 |
| 2025-01-10 | 12.91 (+0.11) | 0.2 (0.0) | 3.47 (0.0) | 119 | 1.79 | 3 | 0.05 | 3 | 0.05 | 6666 | 60.8 | 61.3 | 64.3 | 60.2 |
| 2025-01-03 | 12.8 (-0.32) | 0.2 (0.0) | 3.47 (-0.02) | -939 | 24.57 | 0 | 0.0 | -71 | 1.86 | 3822 | 61.0 | 64.4 | 64.4 | 60.8 |
| 2024-12-27 | 13.12 (+0.28) | 0.2 (0.0) | 3.49 (+0.02) | 874 | 18.97 | 2 | 0.04 | 65 | 1.41 | 4607 | 64.1 | 62.9 | 65.5 | 62.7 |
| 2024-12-20 | 12.84 (+0.01) | 0.2 (0.0) | 3.47 (+0.15) | 61 | 0.93 | -1 | 0.02 | 414 | 6.33 | 6545 | 62.0 | 62.2 | 63.8 | 60.5 |
| 2024-12-13 | 12.83 (0.0) | 0.2 (+0.08) | 3.32 (-0.15) | 110 | 1.56 | 238 | 3.37 | -428 | 6.06 | 7064 | 62.0 | 64.4 | 65.6 | 61.4 |
| 2024-12-06 | 12.83 (+0.25) | 0.12 (+0.09) | 3.47 (+0.02) | 617 | 11.94 | 262 | 5.07 | 51 | 0.99 | 5166 | 64.5 | 62.6 | 64.6 | 62.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 12.58 (-0.25) | 0.03 (0.0) | 3.45 (-0.02) | 19 | 0.27 | 0 | 0.0 | -43 | 0.62 | 6958 | 62.2 | 64.7 | 65.3 | 60.1 |
| 2024-11-22 | 12.83 (-0.02) | 0.03 (-0.13) | 3.47 (+0.05) | -176 | 1.22 | -385 | 2.66 | 155 | 1.07 | 14448 | 63.9 | 68.0 | 68.1 | 62.4 |
| 2024-11-15 | 12.85 (-0.29) | 0.16 (0.0) | 3.42 (-0.02) | -1348 | 16.42 | -1 | 0.01 | -62 | 0.76 | 8208 | 67.9 | 71.2 | 71.5 | 66.6 |
| 2024-11-08 | 13.14 (+0.4) | 0.16 (0.0) | 3.44 (+0.03) | 862 | 8.91 | -3 | 0.03 | 68 | 0.7 | 9675 | 70.2 | 68.1 | 72.5 | 67.0 |
| 2024-11-01 | 12.74 (-0.28) | 0.16 (0.0) | 3.41 (-0.12) | -929 | 13.2 | -4 | 0.06 | -340 | 4.83 | 7040 | 68.5 | 70.0 | 70.5 | 66.1 |
| 2024-10-25 | 13.02 (+0.12) | 0.16 (+0.04) | 3.53 (-0.06) | 93 | 1.78 | -23 | 0.44 | -163 | 3.12 | 5227 | 69.7 | 69.9 | 71.2 | 68.9 |
| 2024-10-18 | 12.9 (-0.4) | 0.12 (0.0) | 3.59 (+0.17) | -1679 | 21.5 | -10 | 0.13 | 497 | 6.36 | 7810 | 69.4 | 69.0 | 71.7 | 68.5 |
| 2024-10-11 | 13.3 (-0.19) | 0.12 (0.0) | 3.42 (-0.14) | -742 | 11.43 | -2 | 0.03 | -418 | 6.44 | 6492 | 69.2 | 72.5 | 72.5 | 69.0 |
| 2024-10-04 | 13.49 (+0.15) | 0.12 (0.0) | 3.56 (+0.02) | 636 | 15.35 | 2 | 0.05 | 58 | 1.4 | 4143 | 71.4 | 72.9 | 73.8 | 71.1 |
| 2024-09-27 | 13.34 (-0.61) | 0.12 (0.0) | 3.54 (+0.14) | -2320 | 15.76 | 0 | 0.0 | 404 | 2.74 | 14721 | 74.0 | 71.3 | 77.8 | 70.8 |
| 2024-09-20 | 13.95 (-0.14) | 0.12 (0.0) | 3.4 (+0.01) | 118 | 1.59 | 15 | 0.2 | 29 | 0.39 | 7442 | 71.1 | 71.2 | 72.2 | 69.0 |
| 2024-09-13 | 14.09 (-0.11) | 0.12 (0.0) | 3.39 (+0.04) | -221 | 2.83 | 2 | 0.03 | 120 | 1.53 | 7822 | 70.7 | 66.4 | 70.7 | 66.0 |
| 2024-09-06 | 14.2 (-0.6) | 0.12 (0.0) | 3.35 (-0.69) | -1933 | 10.3 | 0 | 0.0 | -1985 | 10.58 | 18766 | 68.7 | 79.4 | 79.7 | 67.6 |
| 2024-08-30 | 14.8 (-0.25) | 0.12 (0.0) | 4.04 (-0.08) | -344 | 4.02 | -1 | 0.01 | -217 | 2.53 | 8567 | 79.4 | 81.4 | 82.6 | 78.3 |
| 2024-08-23 | 15.05 (+0.06) | 0.12 (+0.01) | 4.12 (-0.13) | 238 | 2.53 | 25 | 0.27 | -391 | 4.15 | 9425 | 81.2 | 82.5 | 83.4 | 78.7 |
| 2024-08-16 | 14.99 (+0.35) | 0.11 (-0.01) | 4.25 (+0.12) | 944 | 8.61 | -20 | 0.18 | 346 | 3.16 | 10961 | 81.9 | 79.0 | 82.5 | 78.0 |
| 2024-08-09 | 14.64 (0.0) | 0.12 (+0.01) | 4.13 (-0.98) | -241 | 0.74 | 21 | 0.06 | -2787 | 8.59 | 32450 | 77.7 | 78.8 | 79.3 | 67.5 |
| 2024-08-02 | 14.64 (-0.69) | 0.11 (-0.04) | 5.11 (-0.75) | -1800 | 7.32 | -126 | 0.51 | -2154 | 8.76 | 24581 | 82.9 | 87.5 | 88.7 | 81.5 |
| 2024-07-26 | 15.33 (-0.05) | 0.15 (-0.26) | 5.86 (-0.88) | -616 | 3.33 | 50 | 0.27 | -2516 | 13.61 | 18481 | 86.4 | 93.0 | 94.0 | 82.5 |
| 2024-07-19 | 15.38 (-0.94) | 0.41 (0.0) | 6.74 (-0.37) | -4043 | 15.49 | 8 | 0.03 | -1081 | 4.14 | 26096 | 93.7 | 97.5 | 100.5 | 93.4 |
| 2024-07-12 | 16.32 (-0.39) | 0.41 (0.0) | 7.11 (+0.02) | -1732 | 5.96 | 0 | 0.0 | 54 | 0.19 | 29047 | 96.9 | 102.5 | 106.0 | 96.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 16.71 (-0.15) | 0.41 (0.0) | 7.09 (+0.36) | 1714 | 5.44 | 6 | 0.02 | 1040 | 3.3 | 31496 | 101.0 | 100.5 | 106.0 | 95.0 |
| 2024-06-28 | 16.86 (-1.62) | 0.41 (+0.07) | 6.73 (+0.1) | -3170 | 7.28 | 198 | 0.45 | 303 | 0.7 | 43548 | 100.5 | 104.5 | 107.5 | 99.0 |
| 2024-06-21 | 18.48 (+3.66) | 0.34 (+0.04) | 6.63 (+0.62) | 11494 | 14.72 | 102 | 0.13 | 1776 | 2.27 | 78098 | 103.5 | 98.0 | 106.0 | 95.9 |
| 2024-06-14 | 14.82 (+1.11) | 0.3 (+0.06) | 6.01 (+0.48) | 3024 | 8.8 | 186 | 0.54 | 1365 | 3.97 | 34375 | 98.0 | 92.6 | 100.5 | 91.8 |
| 2024-06-07 | 13.71 (+0.16) | 0.24 (0.0) | 5.53 (-0.08) | 1527 | 9.08 | 0 | 0.0 | -240 | 1.43 | 16817 | 92.6 | 92.8 | 95.2 | 90.5 |
| 2024-05-31 | 13.55 (+0.36) | 0.24 (0.0) | 5.61 (+0.25) | 459 | 1.18 | 1 | 0.0 | 738 | 1.89 | 38958 | 92.3 | 95.2 | 98.5 | 92.2 |
| 2024-05-24 | 13.19 (+0.09) | 0.24 (0.0) | 5.36 (+0.76) | 86 | 0.4 | 0 | 0.0 | 2158 | 10.06 | 21443 | 94.2 | 90.8 | 95.5 | 89.5 |
| 2024-05-17 | 13.1 (+0.12) | 0.24 (0.0) | 4.6 (+0.21) | 788 | 4.96 | 0 | 0.0 | 595 | 3.74 | 15903 | 90.8 | 92.3 | 92.9 | 89.1 |
| 2024-05-10 | 12.98 (-0.39) | 0.24 (0.0) | 4.39 (+0.51) | 1169 | 3.08 | 0 | 0.0 | 1462 | 3.85 | 37972 | 91.6 | 92.6 | 94.7 | 88.5 |
| 2024-05-03 | 13.37 (+2.64) | 0.24 (0.0) | 3.88 (+0.23) | 8019 | 26.02 | 0 | 0.0 | 672 | 2.18 | 30822 | 91.1 | 87.3 | 93.2 | 86.4 |
| 2024-04-26 | 10.73 (+0.49) | 0.24 (+0.19) | 3.65 (+0.27) | 1720 | 5.27 | -795 | 2.44 | 775 | 2.38 | 32613 | 87.0 | 79.2 | 87.7 | 76.0 |
| 2024-04-19 | 10.24 (-0.37) | 0.05 (-0.3) | 3.38 (-0.37) | -2139 | 10.23 | -854 | 4.09 | -1053 | 5.04 | 20902 | 79.1 | 87.0 | 87.1 | 76.8 |
| 2024-04-12 | 10.61 (+0.98) | 0.35 (-0.23) | 3.75 (-0.07) | -434 | 1.67 | -663 | 2.56 | -211 | 0.81 | 25942 | 87.8 | 86.4 | 89.4 | 84.9 |
| 2024-04-03 | 9.63 (+0.12) | 0.58 (0.0) | 3.82 (-0.03) | -620 | 6.96 | 0 | 0.0 | -82 | 0.92 | 8906 | 86.1 | 87.4 | 89.6 | 85.2 |
| 2024-03-29 | 9.51 (-0.38) | 0.58 (0.0) | 3.85 (-0.21) | -1057 | 5.4 | 0 | 0.0 | -601 | 3.07 | 19565 | 86.9 | 91.8 | 92.0 | 86.5 |
| 2024-03-22 | 9.89 (+1.33) | 0.58 (0.0) | 4.06 (+0.35) | 3797 | 12.5 | 0 | 0.0 | 992 | 3.27 | 30371 | 91.3 | 84.5 | 92.5 | 83.9 |
| 2024-03-15 | 8.56 (-1.13) | 0.58 (+0.08) | 3.71 (-0.05) | -2974 | 11.25 | 223 | 0.84 | -133 | 0.5 | 26439 | 84.3 | 87.0 | 89.5 | 83.5 |
| 2024-03-08 | 9.69 (-5.03) | 0.5 (-0.71) | 3.76 (-0.25) | -12883 | 14.84 | -2023 | 2.33 | -727 | 0.84 | 86803 | 86.2 | 103.0 | 104.0 | 85.7 |
| 2024-03-01 | 14.72 (+3.74) | 1.21 (+0.06) | 4.01 (+0.58) | 9749 | 18.42 | 164 | 0.31 | 1665 | 3.15 | 52914 | 97.7 | 91.4 | 98.9 | 90.4 |
| 2024-02-23 | 10.98 (-1.18) | 1.15 (-0.07) | 3.43 (+0.35) | -3442 | 9.81 | -199 | 0.57 | 1015 | 2.89 | 35070 | 91.5 | 93.3 | 95.7 | 91.5 |
| 2024-02-16 | 12.16 (+1.52) | 1.22 (0.0) | 3.08 (+0.04) | 4481 | 41.03 | 2 | 0.02 | 93 | 0.85 | 10922 | 93.0 | 90.1 | 93.8 | 90.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 10.64 (-0.28) | 1.22 (0.0) | 3.04 (-0.12) | -719 | 20.85 | 0 | 0.0 | -325 | 9.43 | 3448 | 90.0 | 91.3 | 91.3 | 89.8 |
| 2024-02-02 | 10.92 (+0.06) | 1.22 (+0.15) | 3.16 (-0.17) | -82 | 0.43 | 445 | 2.36 | -483 | 2.56 | 18873 | 91.0 | 93.5 | 93.5 | 90.8 |
| 2024-01-26 | 10.86 (+0.88) | 1.07 (-0.21) | 3.33 (-0.04) | 3038 | 9.39 | 67 | 0.21 | -123 | 0.38 | 32358 | 92.8 | 92.9 | 97.2 | 91.8 |
| 2024-01-19 | 9.98 (+0.45) | 1.28 (-0.28) | 3.37 (+0.16) | -136 | 0.39 | -798 | 2.26 | 454 | 1.29 | 35314 | 91.2 | 90.9 | 95.4 | 87.6 |
| 2024-01-12 | 9.53 (-0.98) | 1.56 (-0.32) | 3.21 (-0.16) | -4703 | 15.41 | -919 | 3.01 | -447 | 1.46 | 30515 | 90.3 | 94.6 | 94.8 | 89.9 |
| 2024-01-05 | 10.51 (-3.42) | 1.88 (-0.06) | 3.37 (-0.18) | -11078 | 24.19 | -178 | 0.39 | -532 | 1.16 | 45798 | 94.1 | 98.3 | 98.8 | 93.3 |
| 2023-12-29 | 13.93 (-0.25) | 1.94 (+0.41) | 3.55 (-0.2) | 438 | 0.25 | 1172 | 0.67 | -569 | 0.32 | 175545 | 98.0 | 98.6 | 109.0 | 97.1 |
| 2023-12-22 | 14.18 (-1.22) | 1.53 (+0.27) | 3.75 (+0.27) | -3408 | 2.67 | 794 | 0.62 | 782 | 0.61 | 127645 | 97.1 | 97.1 | 101.0 | 91.9 |
| 2023-12-15 | 15.4 (+1.31) | 1.26 (+0.14) | 3.48 (-0.06) | 4785 | 6.1 | 400 | 0.51 | -189 | 0.24 | 78380 | 96.2 | 93.3 | 98.5 | 92.6 |
| 2023-12-08 | 14.09 (-1.49) | 1.12 (-0.06) | 3.54 (+0.15) | -4043 | 10.22 | -172 | 0.43 | 436 | 1.1 | 39560 | 92.8 | 93.1 | 95.2 | 90.0 |
| 2023-12-01 | 15.58 (-0.1) | 1.18 (-0.11) | 3.39 (-0.18) | -1134 | 2.23 | -330 | 0.65 | -512 | 1.01 | 50927 | 92.5 | 93.0 | 96.4 | 89.7 |
| 2023-11-24 | 15.68 (-1.86) | 1.29 (-0.35) | 3.57 (-0.24) | -6319 | 6.27 | -983 | 0.98 | -689 | 0.68 | 100755 | 93.6 | 97.0 | 103.5 | 93.5 |
| 2023-11-17 | 17.54 (-0.02) | 1.64 (+0.52) | 3.81 (+0.25) | -251 | 0.28 | 1491 | 1.64 | 726 | 0.8 | 91150 | 96.7 | 91.2 | 98.6 | 90.3 |
| 2023-11-10 | 17.56 (-0.31) | 1.12 (+0.05) | 3.56 (-0.39) | 1598 | 4.79 | 142 | 0.43 | -1135 | 3.4 | 33349 | 90.0 | 93.6 | 94.9 | 88.6 |
| 2023-11-03 | 17.87 (+0.58) | 1.07 (+0.25) | 3.95 (-0.2) | 754 | 1.6 | 708 | 1.5 | -561 | 1.19 | 47225 | 92.6 | 86.4 | 92.9 | 83.3 |
| 2023-10-27 | 17.29 (-0.84) | 0.82 (+0.18) | 4.15 (-0.59) | -1512 | 3.09 | 492 | 1.01 | -1688 | 3.45 | 48920 | 85.6 | 94.8 | 95.5 | 84.9 |
| 2023-10-20 | 18.13 (+0.4) | 0.64 (+0.35) | 4.74 (-0.01) | 1630 | 2.32 | 1000 | 1.43 | -17 | 0.02 | 70160 | 93.9 | 96.6 | 96.8 | 89.3 |
| 2023-10-13 | 17.73 (+0.83) | 0.29 (+0.01) | 4.75 (-0.06) | 917 | 0.89 | 27 | 0.03 | -191 | 0.19 | 102881 | 97.2 | 96.1 | 99.0 | 91.9 |
| 2023-10-06 | 16.9 (+3.29) | 0.28 (+0.15) | 4.81 (+1.54) | 9002 | 7.73 | 418 | 0.36 | 4403 | 3.78 | 116419 | 94.4 | 78.7 | 94.4 | 78.5 |
| 2023-09-28 | 13.61 (-1.02) | 0.13 (+0.03) | 3.27 (-0.29) | -3575 | 23.09 | 90 | 0.58 | -823 | 5.31 | 15485 | 77.5 | 85.4 | 85.4 | 77.5 |
| 2023-09-22 | 14.63 (-0.55) | 0.1 (+0.03) | 3.56 (-0.19) | 1300 | 5.93 | 79 | 0.36 | -537 | 2.45 | 21931 | 83.9 | 86.8 | 88.4 | 81.8 |
| 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 | |||
| 2023-09-15 | 15.18 (+2.59) | 0.07 (0.0) | 3.75 (+0.56) | 6245 | 14.01 | 0 | 0.0 | 1601 | 3.59 | 44579 | 88.0 | 81.6 | 88.4 | 80.5 |
| 2023-09-08 | 12.59 (+1.16) | 0.07 (+0.07) | 3.19 (+0.27) | 5087 | 13.78 | 214 | 0.58 | 754 | 2.04 | 36923 | 81.1 | 77.3 | 84.7 | 75.1 |
| 2023-09-01 | 11.43 (+0.29) | 0.0 (0.0) | 2.92 (0.0) | 1491 | 11.34 | 0 | 0.0 | 1 | 0.01 | 13144 | 75.9 | 70.6 | 76.4 | 69.6 |
| 2023-08-25 | 11.14 (+0.2) | 0.0 (0.0) | 2.92 (-0.09) | 828 | 21.62 | 0 | 0.0 | -253 | 6.61 | 3829 | 70.4 | 71.0 | 71.9 | 69.2 |
| 2023-08-18 | 10.94 (+0.5) | 0.0 (0.0) | 3.01 (-0.15) | 1621 | 14.76 | -534 | 4.86 | -415 | 3.78 | 10979 | 70.8 | 72.6 | 72.6 | 68.0 |
| 2023-08-11 | 10.44 (-0.28) | 0.0 (0.0) | 3.16 (-0.09) | -727 | 9.75 | 0 | 0.0 | -257 | 3.45 | 7455 | 73.5 | 77.3 | 78.2 | 73.3 |
| 2023-08-04 | 10.72 (-0.19) | 0.0 (0.0) | 3.25 (-0.1) | 359 | 3.03 | 0 | 0.0 | -294 | 2.48 | 11866 | 76.9 | 79.5 | 80.1 | 75.6 |
| 2023-07-28 | 10.91 (+0.52) | 0.0 (0.0) | 3.35 (-0.01) | 1064 | 4.81 | -75 | 0.34 | -43 | 0.19 | 22120 | 78.7 | 77.5 | 80.7 | 73.3 |
| 2023-07-21 | 10.39 (+0.4) | 0.0 (-0.11) | 3.36 (-0.12) | 299 | 2.19 | -347 | 2.54 | -335 | 2.45 | 13669 | 77.5 | 77.7 | 79.7 | 76.4 |
| 2023-07-14 | 9.99 (+0.24) | 0.11 (-0.21) | 3.48 (-0.07) | -380 | 2.74 | -587 | 4.24 | -194 | 1.4 | 13856 | 77.7 | 77.5 | 80.6 | 76.6 |
| 2023-07-07 | 9.75 (+0.38) | 0.32 (-0.18) | 3.55 (-0.07) | -2487 | 14.06 | -49 | 0.28 | -191 | 1.08 | 17687 | 77.4 | 82.4 | 82.9 | 76.7 |
| 2023-06-30 | 9.37 (-0.71) | 0.5 (+0.02) | 3.62 (-0.03) | -2762 | 14.79 | 46 | 0.25 | -91 | 0.49 | 18671 | 82.1 | 83.1 | 84.3 | 80.0 |
| 2023-06-21 | 10.08 (-1.65) | 0.48 (-0.07) | 3.65 (-0.29) | -4523 | 25.12 | -189 | 1.05 | -829 | 4.6 | 18003 | 83.5 | 89.9 | 90.5 | 83.5 |
| 2023-06-16 | 11.73 (+1.01) | 0.55 (-0.05) | 3.94 (+0.19) | 3244 | 12.95 | -154 | 0.61 | 538 | 2.15 | 25049 | 89.5 | 86.9 | 90.0 | 85.5 |
| 2023-06-09 | 10.72 (+0.19) | 0.6 (0.0) | 3.75 (-0.17) | 2809 | 11.29 | 1 | 0.0 | -490 | 1.97 | 24880 | 86.2 | 88.0 | 89.5 | 85.2 |
| 2023-06-02 | 10.53 (-0.25) | 0.6 (+0.03) | 3.92 (+0.45) | 1831 | 2.39 | 97 | 0.13 | 1288 | 1.68 | 76647 | 87.7 | 85.8 | 92.9 | 84.6 |
| 2023-05-26 | 10.78 (-0.52) | 0.57 (0.0) | 3.47 (-0.06) | 683 | 2.45 | 0 | 0.0 | -155 | 0.55 | 27928 | 82.9 | 82.0 | 84.9 | 80.1 |
| 2023-05-19 | 11.3 (+0.29) | 0.57 (0.0) | 3.53 (-0.13) | 2459 | 4.46 | 0 | 0.0 | -386 | 0.7 | 55174 | 80.3 | 78.1 | 84.5 | 76.9 |
| 2023-05-12 | 11.01 (+0.88) | 0.57 (+0.04) | 3.66 (-0.02) | 16 | 0.03 | 107 | 0.2 | -41 | 0.08 | 54657 | 78.9 | 75.8 | 80.4 | 74.6 |
| 2023-05-05 | 10.13 (-3.38) | 0.53 (-0.43) | 3.68 (-0.07) | -9995 | 36.53 | -1228 | 4.49 | -229 | 0.84 | 27363 | 75.0 | 81.5 | 81.5 | 74.8 |
| 2023-04-28 | 13.51 (-0.41) | 0.96 (-0.32) | 3.75 (-0.06) | -1468 | 4.69 | -915 | 2.92 | -160 | 0.51 | 31313 | 81.0 | 83.4 | 84.7 | 77.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 13.92 (-0.04) | 1.28 (+0.05) | 3.81 (-0.02) | -1314 | 3.72 | 133 | 0.38 | -56 | 0.16 | 35360 | 82.9 | 88.6 | 91.0 | 82.1 |
| 2023-04-14 | 13.96 (-1.75) | 1.23 (+0.77) | 3.83 (+0.17) | -7775 | 5.67 | 2194 | 1.6 | 493 | 0.36 | 137059 | 88.3 | 84.0 | 96.6 | 82.3 |
| 2023-04-07 | 15.71 (-1.29) | 0.46 (-0.01) | 3.66 (+0.13) | -1952 | 7.51 | -1 | 0.0 | 359 | 1.38 | 25976 | 84.0 | 82.7 | 85.9 | 80.6 |
| 2023-03-31 | 17.0 (-0.23) | 0.47 (-0.04) | 3.53 (+0.12) | 1432 | 3.6 | -16 | 0.04 | 359 | 0.9 | 39795 | 83.3 | 81.9 | 87.3 | 77.6 |
| 2023-03-24 | 17.23 (+0.97) | 0.51 (0.0) | 3.41 (+0.01) | 2565 | 16.97 | -3 | 0.02 | 21 | 0.14 | 15118 | 81.3 | 78.0 | 81.6 | 77.6 |
| 2023-03-17 | 16.26 (-0.02) | 0.51 (-0.12) | 3.4 (+0.19) | -114 | 0.95 | -344 | 2.88 | 544 | 4.56 | 11941 | 77.4 | 76.7 | 78.6 | 75.3 |
| 2023-03-10 | 16.28 (-1.19) | 0.63 (-0.02) | 3.21 (-0.08) | -3081 | 12.69 | -47 | 0.19 | -215 | 0.89 | 24270 | 77.2 | 82.0 | 82.6 | 76.6 |
| 2023-03-03 | 17.47 (+0.46) | 0.65 (+0.01) | 3.29 (+0.22) | 379 | 1.36 | 38 | 0.14 | 616 | 2.22 | 27805 | 81.5 | 77.8 | 82.4 | 74.7 |
| 2023-02-24 | 17.01 (+0.57) | 0.64 (-0.02) | 3.07 (+0.05) | 1779 | 6.6 | -63 | 0.23 | 156 | 0.58 | 26972 | 78.9 | 81.0 | 84.0 | 78.8 |
| 2023-02-17 | 16.44 (-0.35) | 0.66 (+0.04) | 3.02 (+0.57) | 317 | 1.46 | 99 | 0.46 | 1621 | 7.47 | 21698 | 80.7 | 77.8 | 82.6 | 76.7 |
| 2023-02-10 | 16.79 (-0.56) | 0.62 (0.0) | 2.45 (-0.1) | 42 | 0.24 | -4 | 0.02 | -289 | 1.64 | 17602 | 78.6 | 80.9 | 81.3 | 78.6 |
| 2023-02-03 | 17.35 (+2.5) | 0.62 (+0.08) | 2.55 (+0.7) | 8706 | 17.78 | 228 | 0.47 | 2017 | 4.12 | 48977 | 81.5 | 75.0 | 84.0 | 73.8 |
| 2023-01-17 | 14.85 (+0.43) | 0.54 (-0.01) | 1.85 (+0.03) | 1615 | 41.62 | -4 | 0.1 | 68 | 1.75 | 3880 | 72.5 | 71.1 | 72.7 | 70.9 |
| 2023-01-13 | 14.42 (+1.14) | 0.55 (0.0) | 1.82 (+0.04) | 4226 | 19.65 | 2 | 0.01 | 123 | 0.57 | 21508 | 71.0 | 72.4 | 74.3 | 71.0 |
| 2023-01-06 | 13.28 (+1.21) | 0.55 (+0.01) | 1.78 (+0.12) | 3417 | 20.8 | 2 | 0.01 | 335 | 2.04 | 16427 | 71.0 | 64.6 | 71.8 | 64.6 |
| 2022-12-30 | 12.07 (+0.04) | 0.54 (-0.03) | 1.66 (-0.07) | 87 | 1.12 | 2 | 0.03 | -199 | 2.55 | 7791 | 65.0 | 66.3 | 67.3 | 63.7 |
| 2022-12-23 | 12.03 (+0.08) | 0.57 (-0.1) | 1.73 (-0.16) | 302 | 2.42 | -295 | 2.36 | -458 | 3.67 | 12475 | 66.2 | 69.8 | 70.9 | 63.3 |
| 2022-12-16 | 11.95 (+0.21) | 0.67 (-0.07) | 1.89 (+0.08) | 622 | 6.61 | -196 | 2.08 | 245 | 2.6 | 9412 | 69.8 | 69.3 | 71.6 | 68.4 |
| 2022-12-09 | 11.74 (-1.41) | 0.74 (0.0) | 1.81 (-0.35) | -3948 | 15.69 | -6 | 0.02 | -1015 | 4.03 | 25164 | 69.8 | 76.1 | 77.6 | 69.2 |
| 2022-12-02 | 13.15 (+0.44) | 0.74 (+0.01) | 2.16 (+0.14) | 981 | 3.48 | 38 | 0.13 | 425 | 1.51 | 28209 | 76.1 | 71.8 | 77.0 | 71.0 |
| 2022-11-25 | 12.71 (-0.58) | 0.73 (0.0) | 2.02 (-0.28) | -2013 | 5.68 | -1 | 0.0 | -818 | 2.31 | 35439 | 72.6 | 77.3 | 77.8 | 72.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 13.29 (-1.8) | 0.73 (+0.17) | 2.3 (+0.35) | -5354 | 6.25 | 479 | 0.56 | 994 | 1.16 | 85613 | 77.3 | 70.9 | 80.0 | 69.7 |
| 2022-11-11 | 15.09 (+1.6) | 0.56 (0.0) | 1.95 (+0.06) | 4518 | 15.13 | 2 | 0.01 | 178 | 0.6 | 29871 | 71.1 | 66.5 | 72.2 | 65.2 |
| 2022-11-04 | 13.49 (+0.7) | 0.56 (+0.01) | 1.89 (+0.14) | 1709 | 8.55 | 18 | 0.09 | 403 | 2.02 | 19990 | 65.6 | 63.4 | 65.8 | 61.4 |
| 2022-10-28 | 12.79 (-0.81) | 0.55 (+0.3) | 1.75 (-0.11) | -2628 | 10.97 | 860 | 3.59 | -321 | 1.34 | 23966 | 62.4 | 66.9 | 68.0 | 60.1 |
| 2022-10-21 | 13.6 (+0.06) | 0.25 (-0.01) | 1.86 (-0.07) | -94 | 0.4 | -14 | 0.06 | -192 | 0.82 | 23279 | 65.1 | 62.8 | 68.2 | 62.3 |
| 2022-10-14 | 13.54 (+0.06) | 0.26 (0.0) | 1.93 (+0.43) | -223 | 1.06 | 7 | 0.03 | 1237 | 5.86 | 21093 | 64.6 | 65.6 | 66.4 | 60.5 |
| 2022-10-07 | 13.48 (-1.09) | 0.26 (+0.05) | 1.5 (-0.13) | -3068 | 7.02 | 43 | 0.1 | -383 | 0.88 | 43684 | 68.5 | 62.6 | 73.9 | 62.6 |
| 2022-09-30 | 14.57 (+0.84) | 0.21 (0.0) | 1.63 (+0.15) | 2210 | 11.68 | 7 | 0.04 | 439 | 2.32 | 18927 | 63.8 | 66.0 | 66.5 | 60.0 |
| 2022-09-23 | 13.73 (+0.07) | 0.21 (0.0) | 1.48 (-0.11) | 311 | 2.91 | 5 | 0.05 | -320 | 2.99 | 10694 | 67.1 | 70.2 | 70.5 | 65.6 |
| 2022-09-16 | 13.66 (0.0) | 0.21 (+0.01) | 1.59 (+0.07) | 510 | 4.05 | 19 | 0.15 | 185 | 1.47 | 12604 | 70.0 | 72.3 | 73.8 | 68.7 |
| 2022-09-08 | 13.66 (+0.4) | 0.2 (0.0) | 1.52 (-0.05) | 667 | 2.91 | 6 | 0.03 | -121 | 0.53 | 22903 | 71.1 | 76.1 | 76.7 | 67.6 |
| 2022-09-02 | 13.26 (-1.59) | 0.2 (-0.01) | 1.57 (-0.53) | -4316 | 20.49 | -37 | 0.18 | -1540 | 7.31 | 21062 | 76.2 | 79.7 | 80.3 | 76.2 |
| 2022-08-26 | 14.85 (+0.64) | 0.21 (0.0) | 2.1 (0.0) | 1520 | 7.78 | 4 | 0.02 | 13 | 0.07 | 19541 | 82.8 | 82.0 | 84.2 | 79.5 |
| 2022-08-19 | 14.21 (-0.15) | 0.21 (0.0) | 2.1 (+0.15) | -2568 | 6.55 | 1 | 0.0 | 425 | 1.08 | 39233 | 83.1 | 81.0 | 86.0 | 80.3 |
| 2022-08-12 | 14.36 (-0.3) | 0.21 (0.0) | 1.95 (+0.42) | -781 | 3.59 | 6 | 0.03 | 1199 | 5.51 | 21771 | 80.0 | 77.7 | 80.5 | 76.2 |
| 2022-08-05 | 14.66 (-1.22) | 0.21 (0.0) | 1.53 (+0.02) | -3389 | 13.22 | 8 | 0.03 | 67 | 0.26 | 25643 | 79.6 | 81.6 | 82.4 | 75.6 |
| 2022-07-29 | 15.88 (-0.87) | 0.21 (0.0) | 1.51 (-0.19) | -2258 | 9.06 | -1 | 0.0 | -542 | 2.17 | 24929 | 81.5 | 86.0 | 87.3 | 80.3 |
| 2022-07-22 | 16.75 (+0.91) | 0.21 (-0.64) | 1.7 (+0.1) | 2274 | 5.85 | -1852 | 4.76 | 275 | 0.71 | 38903 | 87.0 | 81.5 | 89.5 | 80.8 |
| 2022-07-15 | 15.84 (+0.3) | 0.85 (-0.04) | 1.6 (-0.16) | -60 | 0.2 | -114 | 0.38 | -459 | 1.54 | 29868 | 80.4 | 82.3 | 82.8 | 75.8 |
| 2022-07-08 | 15.54 (+1.73) | 0.89 (-0.03) | 1.76 (-0.08) | 5389 | 8.8 | -70 | 0.11 | -232 | 0.38 | 61210 | 82.2 | 75.3 | 83.9 | 75.0 |
| 2022-07-01 | 13.81 (+1.73) | 0.92 (+0.31) | 1.84 (+0.1) | 5600 | 10.77 | -86 | 0.17 | 295 | 0.57 | 52018 | 74.1 | 101.0 | 103.5 | 74.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 12.08 (-0.48) | 0.61 (0.0) | 1.74 (+0.58) | 529 | 0.9 | -6 | 0.01 | 1658 | 2.83 | 58612 | 99.5 | 104.0 | 104.5 | 94.7 |
| 2022-06-17 | 12.56 (-0.5) | 0.61 (-0.08) | 1.16 (+1.16) | -3258 | 6.57 | -213 | 0.43 | 3238 | 6.53 | 49581 | 102.5 | 111.5 | 112.5 | 101.0 |
| 2022-06-10 | 13.06 (-0.79) | 0.69 (-0.33) | 0.0 (0.0) | -2451 | 9.13 | -949 | 3.54 | -352 | 1.31 | 26832 | 115.5 | 122.5 | 123.5 | 114.0 |
| 2022-06-02 | 13.85 (+0.19) | 1.02 (+0.04) | 0.0 (-0.01) | 1204 | 2.84 | 104 | 0.25 | -117 | 0.28 | 42320 | 122.5 | 118.5 | 129.0 | 118.0 |
| 2022-05-27 | 13.66 (-0.63) | 0.98 (+0.01) | 0.01 (+0.01) | -567 | 1.81 | 28 | 0.09 | -435 | 1.39 | 31251 | 116.0 | 119.0 | 121.0 | 113.0 |
| 2022-05-20 | 14.29 (-0.47) | 0.97 (-0.1) | 0.0 (-0.12) | -1180 | 2.96 | -289 | 0.73 | -389 | 0.98 | 39798 | 118.5 | 122.0 | 125.5 | 116.0 |
| 2022-05-13 | 14.76 (+0.81) | 1.07 (-0.22) | 0.12 (+0.1) | 2498 | 5.7 | -617 | 1.41 | -290 | 0.66 | 43836 | 119.0 | 122.0 | 122.0 | 111.0 |
| 2022-05-06 | 13.95 (-0.19) | 1.29 (0.0) | 0.02 (+0.02) | -1270 | 3.01 | 4 | 0.01 | -229 | 0.54 | 42228 | 123.5 | 122.5 | 127.5 | 120.0 |
| 2022-04-29 | 14.14 (-0.19) | 1.29 (+0.42) | 0.0 (-0.36) | -4063 | 5.81 | 1196 | 1.71 | -1325 | 1.9 | 69904 | 125.0 | 125.5 | 131.5 | 114.0 |
| 2022-04-22 | 14.33 (+1.59) | 0.87 (-2.3) | 0.36 (-0.62) | 2512 | 3.42 | -6583 | 8.97 | -1790 | 2.44 | 73362 | 130.5 | 128.5 | 134.0 | 122.0 |
| 2022-04-15 | 12.74 (-0.14) | 3.17 (-3.39) | 0.98 (-0.06) | -364 | 0.56 | -9709 | 14.99 | -144 | 0.22 | 64778 | 132.0 | 148.5 | 149.0 | 131.5 |
| 2022-04-08 | 12.88 (-0.7) | 6.56 (-0.48) | 1.04 (-0.16) | -2153 | 6.94 | -1371 | 4.42 | -484 | 1.56 | 31035 | 150.5 | 157.0 | 161.5 | 148.5 |
| 2022-04-01 | 13.58 (-0.21) | 7.04 (-0.64) | 1.2 (+0.09) | -437 | 0.76 | -1698 | 2.97 | 258 | 0.45 | 57179 | 159.0 | 158.0 | 170.0 | 156.5 |
| 2022-03-25 | 13.79 (-3.9) | 7.68 (-1.49) | 1.11 (-0.42) | -9998 | 6.45 | -4257 | 2.75 | -1194 | 0.77 | 155029 | 163.0 | 180.5 | 182.0 | 162.5 |
| 2022-03-18 | 17.69 (+2.48) | 9.17 (+3.76) | 1.53 (+0.68) | 6221 | 3.48 | 10757 | 6.01 | 1938 | 1.08 | 178972 | 176.5 | 159.0 | 181.0 | 153.5 |
| 2022-03-11 | 15.21 (-3.38) | 5.41 (+0.71) | 0.85 (-0.1) | -7668 | 6.38 | 2024 | 1.68 | -282 | 0.23 | 120224 | 157.5 | 166.5 | 167.0 | 153.0 |
| 2022-03-04 | 18.59 (+0.51) | 4.7 (+3.0) | 0.95 (+0.37) | 2142 | 1.25 | 8608 | 5.02 | 1074 | 0.63 | 171510 | 169.0 | 147.5 | 176.0 | 145.5 |
| 2022-02-25 | 18.08 (-2.02) | 1.7 (+0.12) | 0.58 (-0.23) | -6599 | 7.76 | 325 | 0.38 | -680 | 0.8 | 85014 | 143.5 | 162.5 | 167.0 | 139.5 |
| 2022-02-18 | 20.1 (+0.38) | 1.58 (+0.54) | 0.81 (+0.31) | 1643 | 1.95 | 1543 | 1.83 | 894 | 1.06 | 84256 | 162.5 | 142.0 | 164.0 | 141.5 |
| 2022-02-11 | 19.72 (+0.27) | 1.04 (-0.11) | 0.5 (+0.08) | 644 | 3.4 | -319 | 1.68 | 225 | 1.19 | 18952 | 147.0 | 143.5 | 150.5 | 138.5 |
| 2022-01-26 | 19.45 (-0.25) | 1.15 (+0.05) | 0.42 (-0.02) | 862 | 6.43 | 141 | 1.05 | -39 | 0.29 | 13415 | 141.0 | 136.0 | 144.0 | 133.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 19.7 (-1.1) | 1.1 (-0.03) | 0.44 (-0.25) | -1283 | 5.34 | -59 | 0.25 | -734 | 3.05 | 24036 | 139.0 | 148.0 | 153.0 | 138.5 |
| 2022-01-14 | 20.8 (+1.04) | 1.13 (-0.02) | 0.69 (-0.05) | 2922 | 7.3 | -67 | 0.17 | -143 | 0.36 | 40053 | 149.5 | 148.0 | 154.5 | 142.5 |
| 2022-01-07 | 19.76 (-0.82) | 1.15 (-0.05) | 0.74 (-0.21) | -1892 | 7.55 | -161 | 0.64 | -597 | 2.38 | 25052 | 148.5 | 166.5 | 167.0 | 148.5 |
| 2021-12-30 | 20.58 (+0.44) | 1.2 (0.0) | 0.95 (0.0) | 1710 | 12.18 | 0 | 0.0 | -10 | 0.07 | 14040 | 165.0 | 166.0 | 169.5 | 162.5 |
| 2021-12-24 | 20.14 (-1.16) | 1.2 (+0.01) | 0.95 (+0.09) | 1035 | 2.03 | 32 | 0.06 | 279 | 0.55 | 50974 | 165.5 | 164.0 | 172.0 | 161.5 |
| 2021-12-17 | 21.3 (+1.18) | 1.19 (-0.43) | 0.86 (-0.14) | 3830 | 9.18 | -1209 | 2.9 | -411 | 0.99 | 41713 | 163.5 | 160.5 | 167.5 | 153.0 |
| 2021-12-10 | 20.12 (-1.05) | 1.62 (-0.06) | 1.0 (-0.24) | -2520 | 4.1 | -184 | 0.3 | -689 | 1.12 | 61480 | 159.0 | 173.0 | 175.0 | 158.5 |
| 2021-12-03 | 21.17 (+1.83) | 1.68 (+0.87) | 1.24 (+0.07) | 6250 | 6.21 | 2496 | 2.48 | 193 | 0.19 | 100599 | 171.0 | 152.5 | 174.5 | 147.0 |
| 2021-11-26 | 19.34 (+1.14) | 0.81 (+0.01) | 1.17 (-0.04) | 3477 | 4.13 | 27 | 0.03 | -116 | 0.14 | 84159 | 155.5 | 160.0 | 169.5 | 152.5 |
| 2021-11-19 | 18.2 (+0.82) | 0.8 (+0.06) | 1.21 (-0.06) | 1680 | 1.65 | 164 | 0.16 | -150 | 0.15 | 101608 | 157.0 | 160.0 | 168.0 | 156.0 |
| 2021-11-12 | 17.38 (+0.21) | 0.74 (-0.02) | 1.27 (+0.13) | -361 | 0.31 | -55 | 0.05 | 357 | 0.31 | 116912 | 156.5 | 142.0 | 165.5 | 138.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 34.6 (+1.79) | 0.24 (-0.56) | 2.14 (-0.25) | 4564 | 2.8 | -1662 | 1.02 | -721 | 0.44 | 162843 | 198.0 | 226.5 | 243.5 | 198.0 |
| 2026-06-30 | 32.81 (-0.33) | 0.8 (-0.01) | 2.39 (-0.5) | -1047 | 0.31 | -23 | 0.01 | -1506 | 0.44 | 342750 | 226.0 | 251.5 | 273.5 | 198.5 |
| 2026-05-29 | 33.14 (+8.29) | 0.81 (0.0) | 2.89 (+0.13) | 26366 | 4.34 | 10 | 0.0 | 376 | 0.06 | 606967 | 246.5 | 176.0 | 261.0 | 166.5 |
| 2026-04-30 | 24.85 (-5.62) | 0.81 (-0.33) | 2.76 (-0.03) | -17716 | 4.86 | -729 | 0.2 | -81 | 0.02 | 364695 | 169.5 | 158.5 | 187.5 | 147.0 |
| 2026-03-31 | 30.47 (+5.43) | 1.14 (0.0) | 2.79 (-2.31) | 19346 | 4.3 | 130 | 0.03 | -6299 | 1.4 | 450015 | 150.0 | 149.0 | 223.5 | 132.0 |
| 2026-02-26 | 25.04 (+0.49) | 1.14 (+0.22) | 5.1 (-1.15) | 2361 | 0.7 | 634 | 0.19 | -3282 | 0.98 | 336179 | 156.5 | 195.0 | 196.5 | 151.0 |
| 2026-01-30 | 24.55 (-2.13) | 0.92 (+0.85) | 6.25 (+0.78) | -6270 | 1.4 | 2412 | 0.54 | 2232 | 0.5 | 447444 | 195.0 | 119.5 | 195.0 | 117.0 |
| 2025-12-31 | 26.68 (+9.5) | 0.07 (-0.01) | 5.47 (+1.24) | 26955 | 8.88 | -6 | 0.0 | 3541 | 1.17 | 303703 | 118.0 | 78.5 | 118.0 | 76.1 |
| 2025-11-28 | 17.18 (-1.77) | 0.08 (+0.07) | 4.23 (-0.02) | -2823 | 0.83 | 197 | 0.06 | -36 | 0.01 | 339596 | 78.5 | 91.3 | 102.5 | 78.5 |
| 2025-10-31 | 18.95 (+7.32) | 0.01 (0.0) | 4.25 (+0.52) | 22822 | 4.24 | 0 | 0.0 | 1472 | 0.27 | 537652 | 90.3 | 72.8 | 98.0 | 71.6 |
| 2025-09-30 | 11.63 (-1.35) | 0.01 (0.0) | 3.73 (+0.28) | -6498 | 2.13 | -21 | 0.01 | 808 | 0.26 | 305557 | 73.0 | 57.1 | 82.8 | 56.0 |
| 2025-08-29 | 12.98 (+1.46) | 0.01 (0.0) | 3.45 (+0.17) | 4340 | 8.99 | 12 | 0.02 | 468 | 0.97 | 48279 | 57.1 | 49.9 | 59.5 | 48.2 |
| 2025-07-31 | 11.52 (+1.04) | 0.01 (-0.54) | 3.28 (-0.19) | 1039 | 2.35 | -1517 | 3.43 | -544 | 1.23 | 44245 | 50.2 | 54.9 | 56.0 | 46.95 |
| 2025-06-30 | 10.48 (-1.99) | 0.55 (-0.01) | 3.47 (+0.16) | -3532 | 3.91 | -53 | 0.06 | 468 | 0.52 | 90269 | 54.6 | 52.0 | 61.5 | 49.8 |
| 2025-05-29 | 12.47 (+0.54) | 0.56 (-0.17) | 3.31 (-0.29) | 2258 | 9.89 | -479 | 2.1 | -842 | 3.69 | 22838 | 52.5 | 52.2 | 56.5 | 48.1 |
| 2025-04-30 | 11.93 (+0.08) | 0.73 (-0.07) | 3.6 (-0.09) | 443 | 1.16 | -205 | 0.54 | -249 | 0.65 | 38187 | 51.4 | 57.0 | 59.9 | 43.75 |
| 2025-03-31 | 11.85 (-0.51) | 0.8 (+0.25) | 3.69 (-0.17) | -2632 | 4.57 | 696 | 1.21 | -479 | 0.83 | 57546 | 55.9 | 65.1 | 70.9 | 55.8 |
| 2025-02-27 | 12.36 (-0.78) | 0.55 (+0.34) | 3.86 (+0.32) | -1705 | 3.3 | 999 | 1.93 | 929 | 1.8 | 51724 | 66.3 | 58.5 | 72.0 | 57.2 |
| 2025-01-22 | 13.14 (+0.25) | 0.21 (+0.01) | 3.54 (+0.08) | 855 | 4.52 | 5 | 0.03 | 219 | 1.16 | 18916 | 60.6 | 61.7 | 64.3 | 56.0 |
| 2024-12-31 | 12.89 (+0.31) | 0.2 (+0.17) | 3.46 (+0.01) | 1228 | 4.88 | 501 | 1.99 | 12 | 0.05 | 25139 | 62.0 | 62.6 | 65.6 | 60.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 12.58 (-0.23) | 0.03 (-0.13) | 3.45 (+0.03) | -888 | 2.17 | -389 | 0.95 | 117 | 0.29 | 41002 | 62.2 | 67.3 | 72.5 | 60.1 |
| 2024-10-30 | 12.81 (-0.65) | 0.16 (+0.04) | 3.42 (-0.13) | -2898 | 10.59 | -39 | 0.14 | -391 | 1.43 | 27371 | 68.1 | 73.4 | 73.6 | 67.2 |
| 2024-09-30 | 13.46 (-1.34) | 0.12 (0.0) | 3.55 (-0.49) | -3834 | 7.61 | 19 | 0.04 | -1406 | 2.79 | 50383 | 72.7 | 79.4 | 79.7 | 66.0 |
| 2024-08-30 | 14.8 (-0.17) | 0.12 (+0.02) | 4.04 (-1.37) | -254 | 0.36 | 40 | 0.06 | -3908 | 5.58 | 69980 | 79.4 | 86.7 | 88.7 | 67.5 |
| 2024-07-31 | 14.97 (-1.89) | 0.1 (-0.31) | 5.41 (-1.32) | -5626 | 4.64 | -77 | 0.06 | -3798 | 3.14 | 121128 | 84.8 | 100.5 | 106.0 | 81.5 |
| 2024-06-28 | 16.86 (+3.31) | 0.41 (+0.17) | 6.73 (+1.12) | 12875 | 7.45 | 486 | 0.28 | 3204 | 1.85 | 172840 | 100.5 | 92.8 | 107.5 | 90.5 |
| 2024-05-31 | 13.55 (+1.5) | 0.24 (0.0) | 5.61 (+1.86) | 6183 | 4.63 | 1 | 0.0 | 5334 | 3.99 | 133668 | 92.3 | 89.4 | 98.5 | 88.5 |
| 2024-04-30 | 12.05 (+2.54) | 0.24 (-0.34) | 3.75 (-0.1) | 2865 | 2.87 | -2312 | 2.32 | -280 | 0.28 | 99797 | 89.0 | 87.4 | 89.6 | 76.0 |
| 2024-03-29 | 9.51 (-1.34) | 0.58 (-0.57) | 3.85 (+0.4) | -2268 | 1.15 | -1636 | 0.83 | 1134 | 0.58 | 196725 | 86.9 | 94.1 | 104.0 | 83.5 |
| 2024-02-29 | 10.85 (+0.04) | 1.15 (-0.07) | 3.45 (+0.29) | -438 | 0.57 | -197 | 0.26 | 824 | 1.07 | 76963 | 93.5 | 92.5 | 95.7 | 89.8 |
| 2024-01-31 | 10.81 (-3.12) | 1.22 (-0.72) | 3.16 (-0.39) | -13303 | 8.6 | -1383 | 0.89 | -1110 | 0.72 | 154708 | 92.2 | 98.3 | 98.8 | 87.6 |
| 2023-12-29 | 13.93 (-2.48) | 1.94 (+0.76) | 3.55 (+0.12) | -4921 | 1.15 | 2194 | 0.51 | 347 | 0.08 | 427316 | 98.0 | 94.4 | 109.0 | 90.0 |
| 2023-11-30 | 16.41 (-1.09) | 1.18 (+0.32) | 3.43 (-0.55) | -2683 | 0.88 | 905 | 0.3 | -1565 | 0.51 | 304768 | 94.5 | 85.4 | 103.5 | 85.2 |
| 2023-10-31 | 17.5 (+3.89) | 0.86 (+0.73) | 3.98 (+0.71) | 10061 | 2.87 | 2060 | 0.59 | 2014 | 0.57 | 350837 | 83.9 | 78.7 | 99.0 | 78.5 |
| 2023-09-28 | 13.61 (+2.53) | 0.13 (+0.13) | 3.27 (+0.34) | 10158 | 8.36 | 383 | 0.32 | 982 | 0.81 | 121479 | 77.5 | 74.3 | 88.4 | 74.3 |
| 2023-08-31 | 11.08 (+0.14) | 0.0 (0.0) | 2.93 (-0.44) | 2061 | 5.0 | -534 | 1.29 | -1255 | 3.04 | 41258 | 74.6 | 78.4 | 79.9 | 68.0 |
| 2023-07-31 | 10.94 (+1.57) | 0.0 (-0.5) | 3.37 (-0.25) | -1094 | 1.55 | -1058 | 1.49 | -713 | 1.01 | 70792 | 78.0 | 82.4 | 82.9 | 73.3 |
| 2023-06-30 | 9.37 (-1.74) | 0.5 (-0.09) | 3.62 (-0.35) | -652 | 0.64 | -272 | 0.26 | -995 | 0.97 | 102660 | 82.1 | 88.3 | 90.5 | 80.0 |
| 2023-05-31 | 11.11 (-2.4) | 0.59 (-0.37) | 3.97 (+0.22) | -5586 | 2.47 | -1048 | 0.46 | 600 | 0.27 | 225716 | 88.4 | 81.5 | 92.9 | 74.6 |
| 2023-04-28 | 13.51 (-3.49) | 0.96 (+0.49) | 3.75 (+0.22) | -12509 | 5.45 | 1411 | 0.61 | 636 | 0.28 | 229710 | 81.0 | 82.7 | 96.6 | 77.2 |
| 2023-03-31 | 17.0 (-0.01) | 0.47 (-0.17) | 3.53 (+0.46) | 1181 | 0.99 | -372 | 0.31 | 1325 | 1.11 | 118931 | 83.3 | 77.8 | 87.3 | 74.7 |
| 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 | |||
| 2023-02-24 | 17.01 (+0.67) | 0.64 (+0.11) | 3.07 (+0.67) | 6323 | 6.29 | 303 | 0.3 | 1910 | 1.9 | 100463 | 78.9 | 79.0 | 84.0 | 76.7 |
| 2023-01-31 | 16.34 (+4.27) | 0.53 (-0.01) | 2.4 (+0.74) | 13779 | 24.34 | -43 | 0.08 | 2121 | 3.75 | 56603 | 77.8 | 64.6 | 77.8 | 64.6 |
| 2022-12-30 | 12.07 (-0.45) | 0.54 (-0.2) | 1.66 (-0.41) | -1310 | 1.9 | -494 | 0.72 | -1166 | 1.69 | 69075 | 65.0 | 74.1 | 77.6 | 63.3 |
| 2022-11-30 | 12.52 (-0.38) | 0.74 (+0.18) | 2.07 (+0.29) | -2097 | 1.17 | 518 | 0.29 | 822 | 0.46 | 179994 | 72.9 | 62.6 | 80.0 | 61.4 |
| 2022-10-31 | 12.9 (-1.67) | 0.56 (+0.35) | 1.78 (+0.15) | -5702 | 4.88 | 913 | 0.78 | 440 | 0.38 | 116921 | 62.4 | 62.6 | 73.9 | 60.1 |
| 2022-09-30 | 14.57 (+0.54) | 0.21 (0.0) | 1.63 (-0.18) | 1486 | 2.02 | -5 | 0.01 | -512 | 0.7 | 73651 | 63.8 | 78.7 | 79.3 | 60.0 |
| 2022-08-31 | 14.03 (-1.85) | 0.21 (0.0) | 1.81 (+0.3) | -7322 | 6.17 | 24 | 0.02 | 859 | 0.72 | 118731 | 79.6 | 81.6 | 86.0 | 75.6 |
| 2022-07-29 | 15.88 (+3.6) | 0.21 (-0.72) | 1.51 (-0.32) | 9694 | 5.55 | -2059 | 1.18 | -917 | 0.53 | 174597 | 81.5 | 80.0 | 89.5 | 74.1 |
| 2022-06-30 | 12.28 (-2.49) | 0.93 (-0.09) | 1.83 (+1.83) | -6352 | 3.37 | -1232 | 0.65 | 4767 | 2.53 | 188242 | 88.8 | 124.0 | 129.0 | 88.8 |
| 2022-05-31 | 14.77 (+0.63) | 1.02 (-0.27) | 0.0 (0.0) | 3108 | 1.74 | -770 | 0.43 | -1429 | 0.8 | 178551 | 124.0 | 122.5 | 127.5 | 111.0 |
| 2022-04-29 | 14.14 (+0.42) | 1.29 (-5.95) | 0.0 (-1.18) | -4388 | 1.77 | -17029 | 6.87 | -3664 | 1.48 | 247859 | 125.0 | 156.5 | 161.5 | 114.0 |
| 2022-03-31 | 13.72 (-4.36) | 7.24 (+5.54) | 1.18 (+0.6) | -9420 | 1.4 | 15996 | 2.37 | 1715 | 0.25 | 674136 | 161.0 | 147.5 | 182.0 | 145.5 |
| 2022-02-25 | 18.08 (-1.37) | 1.7 (+0.55) | 0.58 (+0.16) | -4312 | 2.29 | 1549 | 0.82 | 439 | 0.23 | 188223 | 143.5 | 143.5 | 167.0 | 138.5 |
| 2022-01-26 | 19.45 (-1.13) | 1.15 (-0.05) | 0.42 (-0.53) | 609 | 0.59 | -146 | 0.14 | -1513 | 1.48 | 102558 | 141.0 | 166.5 | 167.0 | 133.0 |
| 2021-12-30 | 20.58 (+0.81) | 1.2 (+0.24) | 0.95 (-0.14) | 8739 | 3.59 | 712 | 0.29 | -398 | 0.16 | 243538 | 165.0 | 161.0 | 175.0 | 153.0 |
| 2021-11-30 | 19.77 (+3.67) | 0.96 (+0.23) | 1.09 (+0.03) | 8581 | 2.02 | 641 | 0.15 | 75 | 0.02 | 425313 | 161.0 | 146.5 | 169.5 | 138.0 |
| 2021-10-29 | 16.1 (-1.29) | 0.73 (+0.44) | 1.06 (+0.33) | -6453 | 2.01 | 1261 | 0.39 | 952 | 0.3 | 320576 | 142.5 | 128.5 | 146.5 | 110.0 |
| 2021-09-30 | 17.39 (+1.93) | 0.29 (-0.37) | 0.73 (-0.31) | 3871 | 1.19 | -252 | 0.08 | -882 | 0.27 | 325163 | 131.0 | 139.0 | 149.0 | 122.0 |
| 2021-08-31 | 15.46 () | 0.66 () | 1.04 () | -2826 | 0.48 | -9561 | 1.63 | -971 | 0.17 | 586696 | 140.0 | 185.0 | 186.0 | 127.0 |