- 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 | 1.94 (+0.19) | 0.67 (0.0) | 1.57 (-0.02) | 782 | 10.08 | 2 | 0.03 | -122 | 1.57 | 7758 | 141.0 | 145.0 | 148.5 | 141.0 |
| 2026-07-16 | 1.75 (-0.26) | 0.67 (0.0) | 1.59 (-0.03) | -976 | 12.5 | 8 | 0.1 | -113 | 1.45 | 7810 | 156.5 | 165.0 | 165.0 | 156.0 |
| 2026-07-15 | 2.01 (-0.2) | 0.67 (0.0) | 1.62 (+0.35) | -844 | 7.65 | -31 | 0.28 | 1490 | 13.51 | 11028 | 168.5 | 164.0 | 171.0 | 158.5 |
| 2026-07-14 | 2.21 (+0.15) | 0.67 (0.0) | 1.27 (+0.04) | 650 | 6.34 | 30 | 0.29 | 166 | 1.62 | 10254 | 159.5 | 163.5 | 167.5 | 148.0 |
| 2026-07-13 | 2.06 (+0.1) | 0.67 (+0.01) | 1.23 (+0.06) | 200 | 2.63 | 21 | 0.28 | 213 | 2.8 | 7612 | 163.5 | 165.0 | 170.5 | 159.0 |
| 2026-07-09 | 1.96 (-0.15) | 0.66 (0.0) | 1.17 (-0.08) | -335 | 3.78 | 26 | 0.29 | -310 | 3.5 | 8868 | 162.5 | 163.0 | 168.0 | 159.5 |
| 2026-07-08 | 2.11 (+0.13) | 0.66 (+0.01) | 1.25 (-0.08) | 303 | 3.29 | 22 | 0.24 | -336 | 3.65 | 9214 | 158.5 | 164.0 | 164.0 | 154.5 |
| 2026-07-07 | 1.98 (+0.17) | 0.65 (0.0) | 1.33 (-0.11) | -122 | 0.98 | 11 | 0.09 | -479 | 3.84 | 12480 | 164.0 | 176.5 | 179.0 | 159.5 |
| 2026-07-06 | 1.81 (-0.39) | 0.65 (-0.29) | 1.44 (+0.04) | -1191 | 8.97 | -1214 | 9.14 | 178 | 1.34 | 13276 | 174.0 | 179.0 | 184.0 | 174.0 |
| 2026-07-03 | 2.2 (-0.61) | 0.94 (-0.4) | 1.4 (-0.14) | -3121 | 9.48 | -1686 | 5.12 | -577 | 1.75 | 32928 | 176.5 | 185.0 | 192.0 | 176.5 |
| 2026-07-02 | 2.81 (+0.23) | 1.34 (+0.01) | 1.54 (+0.02) | 832 | 6.6 | 18 | 0.14 | 80 | 0.63 | 12604 | 185.0 | 167.0 | 185.0 | 163.0 |
| 2026-07-01 | 2.58 (-0.12) | 1.33 (0.0) | 1.52 (-0.02) | -779 | 7.23 | 17 | 0.16 | -97 | 0.9 | 10780 | 168.5 | 177.5 | 183.0 | 168.5 |
| 2026-06-30 | 2.7 (-0.11) | 1.33 (0.0) | 1.54 (0.0) | -449 | 6.22 | 23 | 0.32 | 23 | 0.32 | 7218 | 173.5 | 176.5 | 176.5 | 171.5 |
| 2026-06-29 | 2.81 (-0.07) | 1.33 (+0.01) | 1.54 (-0.11) | -231 | 2.56 | 13 | 0.14 | -480 | 5.32 | 9025 | 170.5 | 167.0 | 174.0 | 164.0 |
| 2026-06-26 | 2.88 (-0.11) | 1.32 (0.0) | 1.65 (-0.18) | -213 | 1.37 | 10 | 0.06 | -730 | 4.68 | 15584 | 168.5 | 176.5 | 184.0 | 167.5 |
| 2026-06-25 | 2.99 (-0.22) | 1.32 (-0.48) | 1.83 (-0.05) | -1140 | 7.2 | -2007 | 12.67 | -215 | 1.36 | 15839 | 177.5 | 188.5 | 189.5 | 176.5 |
| 2026-06-24 | 3.21 (-0.34) | 1.8 (+0.01) | 1.88 (-0.06) | -1392 | 8.05 | 5 | 0.03 | -246 | 1.42 | 17298 | 186.0 | 191.5 | 195.0 | 180.5 |
| 2026-06-23 | 3.55 (-1.32) | 1.79 (0.0) | 1.94 (-0.02) | -5816 | 16.72 | 26 | 0.07 | -102 | 0.29 | 34777 | 194.5 | 219.0 | 228.5 | 194.5 |
| 2026-06-22 | 4.87 (+0.81) | 1.79 (0.0) | 1.96 (+0.05) | 3660 | 36.51 | 0 | 0.0 | 194 | 1.94 | 10024 | 216.0 | 216.0 | 216.0 | 213.0 |
| 2026-06-18 | 4.06 (+0.18) | 1.79 (+0.09) | 1.91 (+0.07) | 613 | 3.04 | 387 | 1.92 | 298 | 1.48 | 20144 | 196.5 | 187.0 | 204.0 | 185.5 |
| 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 | 3.88 (-0.47) | 1.7 (-0.01) | 1.84 (+0.17) | -2420 | 17.41 | -47 | 0.34 | 726 | 5.22 | 13904 | 187.5 | 180.0 | 190.5 | 177.0 |
| 2026-06-16 | 4.35 (-1.07) | 1.71 (-0.01) | 1.67 (-0.02) | -4525 | 15.06 | -50 | 0.17 | -97 | 0.32 | 30047 | 183.0 | 200.0 | 205.5 | 181.5 |
| 2026-06-15 | 5.42 (+0.2) | 1.72 (0.0) | 1.69 (+0.09) | 1546 | 19.59 | 0 | 0.0 | 401 | 5.08 | 7890 | 193.0 | 185.5 | 193.0 | 185.0 |
| 2026-06-12 | 5.22 (-1.12) | 1.72 (0.0) | 1.6 (+0.03) | -3765 | 15.81 | 0 | 0.0 | 142 | 0.6 | 23819 | 175.5 | 185.5 | 188.0 | 175.5 |
| 2026-06-11 | 6.34 (-2.13) | 1.72 (+0.05) | 1.57 (-0.03) | -5402 | 16.08 | 214 | 0.64 | -154 | 0.46 | 33598 | 172.5 | 166.5 | 174.5 | 161.5 |
| 2026-06-10 | 8.47 (-0.22) | 1.67 (0.0) | 1.6 (-0.01) | -597 | 10.98 | -6 | 0.11 | -17 | 0.31 | 5436 | 159.0 | 167.5 | 180.0 | 159.0 |
| 2026-06-09 | 8.69 (-0.57) | 1.67 (+0.03) | 1.61 (+0.03) | -995 | 23.44 | 140 | 3.3 | 131 | 3.09 | 4244 | 174.5 | 163.0 | 175.0 | 163.0 |
| 2026-06-08 | 9.26 (-0.04) | 1.64 (0.0) | 1.58 (-0.02) | -111 | 4.4 | 0 | 0.0 | -88 | 3.49 | 2523 | 160.5 | 160.5 | 160.5 | 160.5 |
| 2026-06-05 | 9.3 (-0.01) | 1.64 (0.0) | 1.6 (-0.03) | 9 | 0.25 | 0 | 0.0 | -121 | 3.32 | 3642 | 178.0 | 184.0 | 186.5 | 175.5 |
| 2026-06-04 | 9.31 (+0.01) | 1.64 (0.0) | 1.63 (-0.01) | 16 | 0.87 | 0 | 0.0 | -66 | 3.57 | 1848 | 194.0 | 200.0 | 200.0 | 191.0 |
| 2026-06-03 | 9.3 (+0.06) | 1.64 (0.0) | 1.64 (+0.02) | 268 | 15.8 | 0 | 0.0 | 79 | 4.66 | 1696 | 203.0 | 212.5 | 212.5 | 203.0 |
| 2026-06-02 | 9.24 (+0.36) | 1.64 (0.0) | 1.62 (-0.02) | 1564 | 45.8 | 0 | 0.0 | -68 | 1.99 | 3415 | 211.0 | 214.5 | 214.5 | 200.0 |
| 2026-06-01 | 8.88 (+0.11) | 1.64 (0.0) | 1.64 (+0.02) | 714 | 18.89 | 0 | 0.0 | 59 | 1.56 | 3780 | 208.0 | 199.5 | 208.0 | 199.5 |
| 2026-05-29 | 8.77 (+0.1) | 1.64 (-0.48) | 1.62 (+0.02) | 530 | 10.39 | -2045 | 40.1 | 118 | 2.31 | 5100 | 191.5 | 197.0 | 197.0 | 184.0 |
| 2026-05-28 | 8.67 (+0.17) | 2.12 (0.0) | 1.6 (+0.08) | 819 | 14.48 | 0 | 0.0 | 308 | 5.44 | 5657 | 188.5 | 199.0 | 199.0 | 188.5 |
| 2026-05-27 | 8.5 (-0.63) | 2.12 (0.0) | 1.52 (-0.11) | -2147 | 4.74 | 0 | 0.0 | -440 | 0.97 | 45269 | 206.5 | 210.0 | 229.0 | 205.0 |
| 2026-05-26 | 9.13 (+0.54) | 2.12 (+0.01) | 1.63 (-0.14) | 2342 | 4.07 | 45 | 0.08 | -617 | 1.07 | 57485 | 211.0 | 226.0 | 230.0 | 206.0 |
| 2026-05-25 | 8.59 (-0.06) | 2.11 (+0.61) | 1.77 (+0.07) | 159 | 0.29 | 2592 | 4.68 | 319 | 0.58 | 55367 | 219.0 | 210.5 | 219.0 | 202.5 |
| 2026-05-22 | 8.65 (+0.99) | 1.5 (+0.25) | 1.7 (+0.04) | 4659 | 10.96 | 1028 | 2.42 | 167 | 0.39 | 42517 | 199.5 | 190.5 | 199.5 | 188.5 |
| 2026-05-21 | 7.66 (+0.25) | 1.25 (+0.73) | 1.66 (+0.19) | 1093 | 1.73 | 3076 | 4.87 | 774 | 1.22 | 63209 | 181.5 | 170.0 | 181.5 | 166.0 |
| 2026-05-20 | 7.41 (-0.57) | 0.52 (+0.04) | 1.47 (-0.19) | -2464 | 8.96 | 149 | 0.54 | -771 | 2.8 | 27510 | 165.0 | 152.5 | 165.0 | 150.0 |
| 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 | 7.98 (-0.47) | 0.48 (+0.29) | 1.66 (+0.19) | -1965 | 10.24 | 1245 | 6.49 | 788 | 4.11 | 19187 | 150.0 | 148.0 | 153.0 | 141.0 |
| 2026-05-18 | 8.45 (+0.34) | 0.19 (0.0) | 1.47 (+0.08) | 1339 | 7.86 | 0 | 0.0 | 337 | 1.98 | 17041 | 148.5 | 150.0 | 150.5 | 140.5 |
| 2026-05-15 | 8.11 (+0.12) | 0.19 (0.0) | 1.39 (-0.01) | 458 | 2.0 | 1 | 0.0 | -45 | 0.2 | 22939 | 154.5 | 162.0 | 167.5 | 152.5 |
| 2026-05-14 | 7.99 (-0.09) | 0.19 (0.0) | 1.4 (-0.05) | -433 | 1.79 | 0 | 0.0 | -190 | 0.79 | 24176 | 160.0 | 167.0 | 171.5 | 159.5 |
| 2026-05-13 | 8.08 (-0.24) | 0.19 (0.0) | 1.45 (-0.32) | -1246 | 4.19 | 3 | 0.01 | -1344 | 4.52 | 29760 | 166.0 | 170.0 | 175.0 | 163.0 |
| 2026-05-12 | 8.32 (-1.48) | 0.19 (0.0) | 1.77 (-0.06) | -6375 | 13.05 | 3 | 0.01 | -287 | 0.59 | 48844 | 181.0 | 186.0 | 197.0 | 179.5 |
| 2026-05-11 | 9.8 (+0.94) | 0.19 (0.0) | 1.83 (+0.24) | 3564 | 7.12 | 4 | 0.01 | 1011 | 2.02 | 50067 | 184.0 | 163.0 | 184.0 | 156.0 |
| 2026-05-08 | 8.86 (-0.69) | 0.19 (0.0) | 1.59 (-0.06) | -3065 | 7.71 | 0 | 0.0 | -238 | 0.6 | 39775 | 167.5 | 172.5 | 179.0 | 164.0 |
| 2026-05-07 | 9.55 (-1.32) | 0.19 (+0.01) | 1.65 (+0.01) | -5626 | 11.3 | 5 | 0.01 | 49 | 0.1 | 49800 | 177.0 | 162.0 | 177.0 | 151.5 |
| 2026-05-06 | 10.87 (+0.05) | 0.18 (0.0) | 1.64 (0.0) | 103 | 1.14 | 8 | 0.09 | 8 | 0.09 | 9011 | 161.0 | 172.0 | 172.0 | 153.0 |
| 2026-05-05 | 10.82 (-0.35) | 0.18 (0.0) | 1.64 (+0.01) | -1558 | 18.8 | 1 | 0.01 | 47 | 0.57 | 8289 | 165.0 | 162.5 | 167.5 | 160.0 |
| 2026-05-04 | 11.17 (+0.09) | 0.18 (0.0) | 1.63 (+0.06) | 184 | 1.65 | 0 | 0.0 | 237 | 2.13 | 11152 | 162.0 | 151.0 | 162.0 | 148.0 |
| 2026-04-30 | 11.08 (-0.14) | 0.18 (0.0) | 1.57 (+0.02) | -785 | 14.11 | 0 | 0.0 | 64 | 1.15 | 5565 | 147.5 | 147.0 | 150.5 | 144.0 |
| 2026-04-29 | 11.22 (-0.05) | 0.18 (0.0) | 1.55 (-0.02) | -285 | 6.44 | 0 | 0.0 | -59 | 1.33 | 4424 | 144.5 | 143.5 | 148.0 | 143.0 |
| 2026-04-28 | 11.27 (-0.04) | 0.18 (0.0) | 1.57 (0.0) | 146 | 2.1 | 0 | 0.0 | 10 | 0.14 | 6968 | 149.0 | 142.0 | 149.5 | 138.5 |
| 2026-04-27 | 11.31 (+0.15) | 0.18 (0.0) | 1.57 (-0.03) | 516 | 7.44 | -4 | 0.06 | -124 | 1.79 | 6931 | 136.0 | 146.0 | 146.0 | 131.5 |
| 2026-04-24 | 11.16 (+0.14) | 0.18 (+0.01) | 1.6 (-0.04) | 632 | 9.44 | 35 | 0.52 | -181 | 2.7 | 6697 | 145.0 | 151.0 | 151.0 | 136.5 |
| 2026-04-23 | 11.02 (-0.07) | 0.17 (0.0) | 1.64 (-0.01) | 81 | 0.6 | 3 | 0.02 | -64 | 0.48 | 13398 | 147.0 | 159.0 | 161.0 | 139.0 |
| 2026-04-22 | 11.09 (-0.07) | 0.17 (0.0) | 1.65 (-0.03) | -394 | 2.84 | 22 | 0.16 | -109 | 0.79 | 13881 | 154.0 | 148.0 | 158.5 | 148.0 |
| 2026-04-21 | 11.16 (+2.71) | 0.17 (0.0) | 1.68 (-0.11) | 10482 | 13.14 | -2 | 0.0 | -448 | 0.56 | 79756 | 144.5 | 150.5 | 155.5 | 142.0 |
| 2026-04-20 | 8.45 (-0.06) | 0.17 (+0.02) | 1.79 (+0.02) | -617 | 15.0 | -1 | 0.02 | 59 | 1.43 | 4114 | 141.5 | 141.5 | 141.5 | 141.5 |
| 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 | |||
| 2026-04-17 | 8.51 (-0.21) | 0.15 (0.0) | 1.77 (+0.02) | -1239 | 11.89 | -1 | 0.01 | 105 | 1.01 | 10417 | 129.0 | 129.0 | 129.0 | 129.0 |
| 2026-04-16 | 8.72 (-0.58) | 0.15 (0.0) | 1.75 (+0.05) | -2617 | 10.24 | -2 | 0.01 | 177 | 0.69 | 25551 | 117.5 | 105.5 | 117.5 | 101.0 |
| 2026-04-15 | 9.3 (-0.61) | 0.15 (0.0) | 1.7 (-0.13) | -2593 | 6.49 | 2 | 0.01 | -508 | 1.27 | 39929 | 107.0 | 112.5 | 116.5 | 107.0 |
| 2026-04-14 | 9.91 (+1.61) | 0.15 (0.0) | 1.83 (+0.02) | 6040 | 12.87 | -1 | 0.0 | 71 | 0.15 | 46944 | 110.5 | 105.0 | 110.5 | 97.5 |
| 2026-04-13 | 8.3 (+0.04) | 0.15 (0.0) | 1.81 (+0.16) | -142 | 0.78 | 0 | 0.0 | 684 | 3.77 | 18120 | 100.5 | 90.5 | 100.5 | 90.0 |
| 2026-04-10 | 8.26 (-0.1) | 0.15 (-0.01) | 1.65 (+0.05) | -660 | 6.49 | -7 | 0.07 | 184 | 1.81 | 10169 | 91.6 | 90.8 | 94.0 | 89.0 |
| 2026-04-09 | 8.36 (-0.12) | 0.16 (0.0) | 1.6 (-0.02) | -606 | 5.66 | 0 | 0.0 | -72 | 0.67 | 10715 | 90.0 | 92.0 | 92.0 | 86.0 |
| 2026-04-08 | 8.48 (+0.18) | 0.16 (0.0) | 1.62 (+0.02) | 647 | 9.31 | 3 | 0.04 | 73 | 1.05 | 6952 | 91.4 | 89.6 | 91.8 | 89.4 |
| 2026-04-07 | 8.3 (-0.18) | 0.16 (0.0) | 1.6 (-0.04) | -824 | 8.99 | 3 | 0.03 | -154 | 1.68 | 9163 | 87.8 | 92.4 | 93.3 | 87.7 |
| 2026-04-02 | 8.48 (+0.17) | 0.16 (0.0) | 1.64 (0.0) | 368 | 3.14 | -5 | 0.04 | -23 | 0.2 | 11710 | 92.4 | 94.5 | 97.0 | 91.6 |
| 2026-04-01 | 8.31 (-0.32) | 0.16 (0.0) | 1.64 (+0.02) | -1646 | 11.6 | 0 | 0.0 | 100 | 0.7 | 14187 | 94.5 | 93.5 | 96.9 | 90.8 |
| 2026-03-31 | 8.63 (+0.38) | 0.16 (0.0) | 1.62 (-0.02) | 1162 | 9.93 | -1 | 0.01 | -96 | 0.82 | 11700 | 89.0 | 93.6 | 94.1 | 88.0 |
| 2026-03-30 | 8.25 (+0.12) | 0.16 (0.0) | 1.64 (-0.1) | -1709 | 7.7 | 0 | 0.0 | -421 | 1.9 | 22203 | 94.9 | 100.0 | 101.5 | 93.1 |
| 2026-03-27 | 8.13 (+0.38) | 0.16 (0.0) | 1.74 (+0.05) | 1513 | 5.28 | 0 | 0.0 | 224 | 0.78 | 28648 | 102.5 | 94.4 | 102.5 | 94.3 |
| 2026-03-26 | 7.75 (+0.47) | 0.16 (0.0) | 1.69 (-0.03) | 1987 | 11.32 | 1 | 0.01 | -110 | 0.63 | 17559 | 93.2 | 103.0 | 103.0 | 93.2 |
| 2026-03-25 | 7.28 (-0.47) | 0.16 (0.0) | 1.72 (-0.01) | -1466 | 8.65 | 0 | 0.0 | -60 | 0.35 | 16955 | 101.0 | 104.0 | 107.5 | 100.0 |
| 2026-03-24 | 7.75 (-0.89) | 0.16 (0.0) | 1.73 (-0.02) | -3687 | 9.24 | -6 | 0.02 | -91 | 0.23 | 39883 | 99.6 | 109.0 | 112.0 | 99.5 |
| 2026-03-23 | 8.64 (-0.13) | 0.16 (+0.01) | 1.75 (-0.11) | -576 | 1.78 | 50 | 0.15 | -441 | 1.36 | 32316 | 102.0 | 105.5 | 111.5 | 100.5 |
| 2026-03-20 | 8.77 (+0.91) | 0.15 (+0.03) | 1.86 (+0.1) | 4011 | 11.05 | 100 | 0.28 | 407 | 1.12 | 36291 | 109.0 | 109.0 | 109.0 | 102.0 |
| 2026-03-19 | 7.86 (-0.09) | 0.12 (0.0) | 1.76 (-0.01) | -301 | 1.48 | -1 | 0.0 | -36 | 0.18 | 20272 | 99.4 | 93.7 | 99.4 | 92.4 |
| 2026-03-18 | 7.95 (+1.3) | 0.12 (0.0) | 1.77 (+0.09) | 5666 | 28.45 | -1 | 0.01 | 376 | 1.89 | 19919 | 90.4 | 85.0 | 90.4 | 84.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 6.65 (+0.14) | 0.12 (0.0) | 1.68 (0.0) | 684 | 8.38 | -2 | 0.02 | -28 | 0.34 | 8163 | 82.2 | 83.6 | 85.3 | 81.6 |
| 2026-03-16 | 6.51 (-0.1) | 0.12 (0.0) | 1.68 (+0.01) | -360 | 3.52 | 1 | 0.01 | 66 | 0.65 | 10222 | 84.5 | 84.6 | 86.5 | 82.9 |
| 2026-03-13 | 6.61 (-0.2) | 0.12 (0.0) | 1.67 (-0.04) | -855 | 7.55 | 0 | 0.0 | -184 | 1.63 | 11318 | 83.8 | 82.8 | 85.3 | 82.4 |
| 2026-03-12 | 6.81 (-0.21) | 0.12 (-0.02) | 1.71 (-0.07) | -792 | 4.1 | -58 | 0.3 | -290 | 1.5 | 19322 | 83.7 | 87.7 | 89.3 | 82.1 |
| 2026-03-11 | 7.02 (-0.52) | 0.14 (0.0) | 1.78 (+0.04) | -1820 | 4.9 | 0 | 0.0 | 204 | 0.55 | 37130 | 88.7 | 86.3 | 91.9 | 86.1 |
| 2026-03-10 | 7.54 (-0.28) | 0.14 (0.0) | 1.74 (-0.03) | -1594 | 4.29 | -2 | 0.01 | -161 | 0.43 | 37178 | 85.7 | 84.8 | 89.8 | 82.0 |
| 2026-03-09 | 7.82 (+0.5) | 0.14 (0.0) | 1.77 (-0.04) | 2082 | 6.31 | 0 | 0.0 | -150 | 0.45 | 33020 | 81.8 | 72.6 | 83.8 | 72.6 |
| 2026-03-06 | 7.32 (+0.28) | 0.14 (0.0) | 1.81 (+0.1) | 1199 | 7.98 | 0 | 0.0 | 420 | 2.79 | 15031 | 80.3 | 72.9 | 80.3 | 72.1 |
| 2026-03-05 | 7.04 (-0.41) | 0.14 (0.0) | 1.71 (-0.05) | -2157 | 16.57 | 0 | 0.0 | -203 | 1.56 | 13014 | 73.0 | 78.2 | 80.1 | 73.0 |
| 2026-03-04 | 7.45 (+0.36) | 0.14 (+0.01) | 1.76 (-0.05) | 1143 | 7.97 | 8 | 0.06 | -213 | 1.48 | 14344 | 74.5 | 78.8 | 79.1 | 72.8 |
| 2026-03-03 | 7.09 (-1.01) | 0.13 (0.0) | 1.81 (-0.08) | -4409 | 12.49 | 7 | 0.02 | -328 | 0.93 | 35291 | 80.7 | 83.5 | 87.7 | 79.8 |
| 2026-03-02 | 8.1 (+0.03) | 0.13 (0.0) | 1.89 (+0.19) | -568 | 3.24 | 0 | 0.0 | 797 | 4.55 | 17518 | 79.9 | 71.2 | 79.9 | 71.2 |
| 2026-02-26 | 8.07 (-0.2) | 0.13 (0.0) | 1.7 (+0.08) | -727 | 5.22 | 13 | 0.09 | 297 | 2.13 | 13915 | 72.7 | 70.8 | 74.3 | 70.6 |
| 2026-02-25 | 8.27 (-1.02) | 0.13 (0.0) | 1.62 (-0.09) | -3987 | 12.42 | 0 | 0.0 | -343 | 1.07 | 32097 | 70.7 | 76.4 | 79.0 | 70.5 |
| 2026-02-24 | 9.29 (+0.53) | 0.13 (0.0) | 1.71 (+0.09) | 2181 | 16.69 | 0 | 0.0 | 371 | 2.84 | 13065 | 72.9 | 68.2 | 72.9 | 68.2 |
| 2026-02-23 | 8.76 (+1.03) | 0.13 (0.0) | 1.62 (+0.07) | 4279 | 26.25 | 0 | 0.0 | 277 | 1.7 | 16298 | 66.3 | 60.6 | 66.3 | 60.4 |
| 2026-02-11 | 7.73 (-0.03) | 0.13 (0.0) | 1.55 (-0.01) | -65 | 1.18 | 0 | 0.0 | -27 | 0.49 | 5516 | 60.3 | 60.9 | 63.6 | 60.3 |
| 2026-02-10 | 7.76 (+0.02) | 0.13 (0.0) | 1.56 (+0.08) | 367 | 5.56 | 0 | 0.0 | 327 | 4.96 | 6595 | 61.0 | 59.0 | 62.6 | 58.7 |
| 2026-02-09 | 7.74 (+0.26) | 0.13 (0.0) | 1.48 (-0.02) | 1026 | 49.54 | 0 | 0.0 | -61 | 2.95 | 2071 | 58.5 | 58.0 | 59.0 | 57.9 |
| 2026-02-06 | 7.48 (-0.11) | 0.13 (0.0) | 1.5 (-0.03) | -518 | 14.69 | 0 | 0.0 | -129 | 3.66 | 3527 | 56.7 | 59.0 | 59.0 | 56.4 |
| 2026-02-05 | 7.59 (+0.15) | 0.13 (0.0) | 1.53 (-0.02) | 605 | 14.85 | 0 | 0.0 | -80 | 1.96 | 4074 | 59.6 | 59.8 | 61.9 | 59.5 |
| 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 | |||
| 2026-02-04 | 7.44 (-0.06) | 0.13 (0.0) | 1.55 (+0.01) | 19 | 0.92 | -1 | 0.05 | 6 | 0.29 | 2072 | 59.5 | 59.1 | 60.3 | 58.5 |
| 2026-02-03 | 7.5 (+0.01) | 0.13 (0.0) | 1.54 (0.0) | -113 | 3.9 | 0 | 0.0 | 17 | 0.59 | 2894 | 59.7 | 60.0 | 60.9 | 58.1 |
| 2026-02-02 | 7.49 (-0.02) | 0.13 (0.0) | 1.54 (-0.01) | -193 | 3.47 | 0 | 0.0 | -51 | 0.92 | 5558 | 59.2 | 61.0 | 61.3 | 58.1 |
| 2026-01-30 | 7.51 (+0.01) | 0.13 (0.0) | 1.55 (-0.01) | -35 | 0.38 | 9 | 0.1 | -34 | 0.36 | 9323 | 62.5 | 60.5 | 63.5 | 60.5 |
| 2026-01-29 | 7.5 (-1.12) | 0.13 (+0.01) | 1.56 (-0.08) | -4981 | 19.78 | 20 | 0.08 | -326 | 1.29 | 25182 | 60.7 | 69.2 | 69.8 | 60.6 |
| 2026-01-28 | 8.62 (+0.33) | 0.12 (0.0) | 1.64 (+0.04) | 1247 | 14.2 | 0 | 0.0 | 140 | 1.59 | 8780 | 66.3 | 65.0 | 66.3 | 64.9 |
| 2026-01-27 | 8.29 (-0.2) | 0.12 (0.0) | 1.6 (-0.01) | -1523 | 18.06 | -2 | 0.02 | -29 | 0.34 | 8431 | 60.3 | 60.8 | 62.6 | 60.3 |
| 2026-01-26 | 8.49 (+0.21) | 0.12 (0.0) | 1.61 (+0.01) | 864 | 18.1 | 0 | 0.0 | 49 | 1.03 | 4774 | 59.5 | 58.7 | 60.6 | 58.3 |
| 2026-01-23 | 8.28 (-0.05) | 0.12 (0.0) | 1.6 (0.0) | -21 | 0.72 | -1 | 0.03 | -3 | 0.1 | 2915 | 58.5 | 58.7 | 59.7 | 57.3 |
| 2026-01-22 | 8.33 (+0.16) | 0.12 (0.0) | 1.6 (+0.02) | 629 | 18.86 | 0 | 0.0 | 91 | 2.73 | 3335 | 58.0 | 58.3 | 59.5 | 57.4 |
| 2026-01-21 | 8.17 (-0.06) | 0.12 (+0.02) | 1.58 (-0.05) | -313 | 7.88 | 0 | 0.0 | -223 | 5.62 | 3970 | 57.2 | 58.5 | 59.2 | 57.0 |
| 2026-01-20 | 8.23 (-0.15) | 0.1 (0.0) | 1.63 (-0.02) | -468 | 9.38 | 0 | 0.0 | -86 | 1.72 | 4992 | 59.4 | 59.6 | 60.5 | 58.0 |
| 2026-01-19 | 8.38 (-0.02) | 0.1 (0.0) | 1.65 (+0.03) | -329 | 3.83 | 0 | 0.0 | 116 | 1.35 | 8581 | 60.2 | 56.7 | 61.1 | 56.0 |
| 2026-01-16 | 8.4 (+0.2) | 0.1 (0.0) | 1.62 (+0.03) | 689 | 15.89 | 0 | 0.0 | 151 | 3.48 | 4336 | 56.7 | 55.7 | 57.8 | 54.5 |
| 2026-01-15 | 8.2 (-0.46) | 0.1 (0.0) | 1.59 (-0.01) | -2099 | 43.63 | 0 | 0.0 | -34 | 0.71 | 4811 | 55.2 | 57.0 | 57.0 | 54.4 |
| 2026-01-14 | 8.66 (+0.44) | 0.1 (0.0) | 1.6 (+0.03) | 1911 | 29.71 | -1 | 0.02 | 110 | 1.71 | 6432 | 57.5 | 53.7 | 57.8 | 53.7 |
| 2026-01-13 | 8.22 (-0.1) | 0.1 (0.0) | 1.57 (+0.01) | -164 | 4.93 | -5 | 0.15 | 23 | 0.69 | 3327 | 53.5 | 54.7 | 56.5 | 53.1 |
| 2026-01-12 | 8.32 (+0.16) | 0.1 (0.0) | 1.56 (+0.01) | 780 | 26.13 | 0 | 0.0 | 72 | 2.41 | 2985 | 55.0 | 53.1 | 55.0 | 52.5 |
| 2026-01-09 | 8.16 (+0.05) | 0.1 (0.0) | 1.55 (0.0) | -19 | 0.34 | 0 | 0.0 | -11 | 0.2 | 5632 | 53.0 | 55.2 | 55.3 | 52.2 |
| 2026-01-08 | 8.11 (-0.46) | 0.1 (0.0) | 1.55 (-0.02) | -2210 | 16.62 | 0 | 0.0 | -99 | 0.74 | 13298 | 55.5 | 57.9 | 59.4 | 55.3 |
| 2026-01-07 | 8.57 (+0.04) | 0.1 (0.0) | 1.57 (0.0) | 17 | 0.36 | 10 | 0.21 | 14 | 0.3 | 4714 | 54.7 | 53.8 | 54.8 | 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 | |||
| 2026-01-06 | 8.53 (+0.38) | 0.1 (0.0) | 1.57 (+0.01) | 1506 | 30.9 | 0 | 0.0 | 43 | 0.88 | 4873 | 53.6 | 51.0 | 53.7 | 51.0 |
| 2026-01-05 | 8.15 (0.0) | 0.1 (0.0) | 1.56 (0.0) | -31 | 1.48 | 0 | 0.0 | 6 | 0.29 | 2099 | 50.8 | 51.8 | 51.8 | 50.2 |
| 2026-01-02 | 8.15 (+0.06) | 0.1 (0.0) | 1.56 (+0.01) | 562 | 26.38 | 0 | 0.0 | 42 | 1.97 | 2130 | 51.2 | 51.0 | 52.3 | 50.6 |
| 2025-12-31 | 8.09 (+0.06) | 0.1 (0.0) | 1.55 (0.0) | 211 | 19.13 | 0 | 0.0 | 2 | 0.18 | 1103 | 51.0 | 50.8 | 51.6 | 50.8 |
| 2025-12-30 | 8.03 (+0.02) | 0.1 (0.0) | 1.55 (-0.01) | 53 | 4.37 | 0 | 0.0 | -35 | 2.89 | 1212 | 50.7 | 50.6 | 50.7 | 50.0 |
| 2025-12-29 | 8.01 (-0.17) | 0.1 (0.0) | 1.56 (0.0) | -950 | 46.66 | 0 | 0.0 | -10 | 0.49 | 2036 | 50.9 | 52.1 | 52.3 | 50.6 |
| 2025-12-26 | 8.18 (-0.02) | 0.1 (0.0) | 1.56 (0.0) | -168 | 12.94 | 0 | 0.0 | -12 | 0.92 | 1298 | 51.9 | 51.6 | 52.0 | 51.0 |
| 2025-12-24 | 8.2 (-0.03) | 0.1 (0.0) | 1.56 (0.0) | -174 | 19.95 | 0 | 0.0 | 9 | 1.03 | 872 | 51.4 | 51.8 | 52.2 | 51.1 |
| 2025-12-23 | 8.23 (-0.03) | 0.1 (0.0) | 1.56 (+0.01) | -179 | 8.77 | 0 | 0.0 | 17 | 0.83 | 2040 | 51.7 | 52.6 | 52.8 | 51.2 |
| 2025-12-22 | 8.26 (+0.22) | 0.1 (0.0) | 1.55 (0.0) | 923 | 30.6 | 0 | 0.0 | 32 | 1.06 | 3016 | 52.6 | 50.9 | 53.1 | 50.9 |
| 2025-12-19 | 8.04 (+0.15) | 0.1 (0.0) | 1.55 (0.0) | 421 | 23.55 | 0 | 0.0 | 0 | 0.0 | 1788 | 50.3 | 50.8 | 51.0 | 50.2 |
| 2025-12-18 | 7.89 (+0.16) | 0.1 (0.0) | 1.55 (+0.02) | 503 | 22.78 | 0 | 0.0 | 90 | 4.08 | 2208 | 50.2 | 50.6 | 50.8 | 49.95 |
| 2025-12-17 | 7.73 (0.0) | 0.1 (0.0) | 1.53 (+0.05) | 44 | 1.9 | 0 | 0.0 | 181 | 7.81 | 2318 | 50.6 | 51.7 | 52.4 | 50.3 |
| 2025-12-16 | 7.73 (+0.02) | 0.1 (0.0) | 1.48 (0.0) | 35 | 1.69 | 0 | 0.0 | 2 | 0.1 | 2076 | 51.0 | 52.0 | 52.2 | 50.6 |
| 2025-12-15 | 7.71 (+0.12) | 0.1 (0.0) | 1.48 (0.0) | 473 | 22.85 | 0 | 0.0 | 5 | 0.24 | 2070 | 52.3 | 52.1 | 52.7 | 51.2 |
| 2025-12-12 | 7.59 (+0.05) | 0.1 (0.0) | 1.48 (0.0) | 174 | 10.12 | 0 | 0.0 | 15 | 0.87 | 1720 | 53.1 | 53.0 | 53.1 | 52.5 |
| 2025-12-11 | 7.54 (+0.13) | 0.1 (0.0) | 1.48 (+0.01) | 510 | 25.82 | -1 | 0.05 | 40 | 2.03 | 1975 | 53.0 | 53.0 | 54.0 | 51.8 |
| 2025-12-10 | 7.41 (-0.03) | 0.1 (0.0) | 1.47 (+0.01) | 56 | 2.68 | -1 | 0.05 | 16 | 0.76 | 2092 | 52.7 | 54.5 | 54.5 | 52.5 |
| 2025-12-09 | 7.44 (-0.2) | 0.1 (0.0) | 1.46 (+0.03) | 132 | 6.74 | -2 | 0.1 | 125 | 6.38 | 1959 | 53.9 | 53.3 | 54.1 | 52.8 |
| 2025-12-08 | 7.64 (+0.17) | 0.1 (0.0) | 1.43 (0.0) | 742 | 45.77 | -1 | 0.06 | 20 | 1.23 | 1621 | 53.1 | 52.7 | 53.5 | 52.0 |
| 2025-12-05 | 7.47 (+0.05) | 0.1 (0.0) | 1.43 (0.0) | 160 | 12.62 | 0 | 0.0 | -4 | 0.32 | 1268 | 52.5 | 52.6 | 53.2 | 51.5 |
| 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 | |||
| 2025-12-04 | 7.42 (+0.02) | 0.1 (0.0) | 1.43 (0.0) | 45 | 4.38 | 0 | 0.0 | 6 | 0.58 | 1028 | 52.9 | 53.2 | 53.5 | 52.3 |
| 2025-12-03 | 7.4 (+0.13) | 0.1 (0.0) | 1.43 (+0.01) | 491 | 38.81 | 0 | 0.0 | 25 | 1.98 | 1265 | 53.3 | 53.3 | 53.7 | 52.5 |
| 2025-12-02 | 7.27 (-0.01) | 0.1 (0.0) | 1.42 (0.0) | 281 | 30.95 | 0 | 0.0 | 9 | 0.99 | 908 | 52.9 | 52.9 | 53.4 | 52.5 |
| 2025-12-01 | 7.28 (+0.06) | 0.1 (0.0) | 1.42 (0.0) | 203 | 18.71 | 0 | 0.0 | 20 | 1.84 | 1085 | 52.5 | 53.1 | 53.8 | 52.4 |
| 2025-11-28 | 7.22 (-0.11) | 0.1 (0.0) | 1.42 (+0.02) | 35 | 9.38 | -1 | 0.27 | 52 | 13.94 | 373 | 53.4 | 53.0 | 53.4 | 52.5 |
| 2025-11-27 | 7.33 (+0.05) | 0.1 (0.0) | 1.4 (0.0) | 106 | 14.62 | 0 | 0.0 | 15 | 2.07 | 725 | 53.0 | 54.0 | 54.0 | 52.4 |
| 2025-11-26 | 7.28 (+0.03) | 0.1 (0.0) | 1.4 (0.0) | 329 | 24.37 | 0 | 0.0 | 6 | 0.44 | 1350 | 53.3 | 52.1 | 53.4 | 52.0 |
| 2025-11-25 | 7.25 (+0.15) | 0.1 (0.0) | 1.4 (0.0) | 553 | 47.55 | 0 | 0.0 | -8 | 0.69 | 1163 | 51.8 | 50.5 | 51.8 | 50.2 |
| 2025-11-24 | 7.1 (0.0) | 0.1 (0.0) | 1.4 (0.0) | 20 | 1.36 | 0 | 0.0 | 5 | 0.34 | 1476 | 49.8 | 51.2 | 51.4 | 49.8 |
| 2025-11-21 | 7.1 (+0.03) | 0.1 (0.0) | 1.4 (0.0) | -61 | 7.31 | 0 | 0.0 | 0 | 0.0 | 835 | 50.5 | 51.4 | 51.4 | 50.1 |
| 2025-11-20 | 7.07 (+0.1) | 0.1 (0.0) | 1.4 (0.0) | 258 | 27.53 | 0 | 0.0 | -17 | 1.81 | 937 | 51.9 | 51.0 | 51.9 | 50.7 |
| 2025-11-19 | 6.97 (-0.09) | 0.1 (0.0) | 1.4 (-0.01) | 39 | 2.86 | 0 | 0.0 | -31 | 2.27 | 1365 | 50.3 | 50.7 | 51.2 | 49.8 |
| 2025-11-18 | 7.06 (-0.09) | 0.1 (0.0) | 1.41 (-0.02) | -269 | 18.86 | 8 | 0.56 | -78 | 5.47 | 1426 | 51.1 | 52.3 | 52.3 | 50.5 |
| 2025-11-17 | 7.15 (-0.04) | 0.1 (0.0) | 1.43 (0.0) | -35 | 4.6 | -9 | 1.18 | -2 | 0.26 | 761 | 52.8 | 53.7 | 53.7 | 52.5 |
| 2025-11-14 | 7.19 (-0.1) | 0.1 (0.0) | 1.43 (0.0) | -307 | 28.37 | 0 | 0.0 | -7 | 0.65 | 1082 | 53.7 | 53.8 | 54.9 | 53.7 |
| 2025-11-13 | 7.29 (+0.14) | 0.1 (0.0) | 1.43 (0.0) | 606 | 42.74 | 0 | 0.0 | 10 | 0.71 | 1418 | 55.0 | 54.4 | 55.0 | 53.5 |
| 2025-11-12 | 7.15 (+0.06) | 0.1 (0.0) | 1.43 (0.0) | 191 | 11.55 | 0 | 0.0 | -19 | 1.15 | 1653 | 54.3 | 53.5 | 54.9 | 53.2 |
| 2025-11-11 | 7.09 (-0.07) | 0.1 (0.0) | 1.43 (-0.01) | -48 | 1.51 | 0 | 0.0 | -12 | 0.38 | 3182 | 53.7 | 51.1 | 54.3 | 51.1 |
| 2025-11-10 | 7.16 (+0.17) | 0.1 (0.0) | 1.44 (+0.01) | 777 | 33.12 | 0 | 0.0 | 13 | 0.55 | 2346 | 52.0 | 52.7 | 52.8 | 51.2 |
| 2025-11-07 | 6.99 (+0.09) | 0.1 (0.0) | 1.43 (-0.01) | -103 | 3.08 | 0 | 0.0 | -23 | 0.69 | 3345 | 52.7 | 54.0 | 54.5 | 52.5 |
| 2025-11-06 | 6.9 (+0.11) | 0.1 (0.0) | 1.44 (+0.01) | 337 | 13.76 | 0 | 0.0 | 51 | 2.08 | 2449 | 53.8 | 54.2 | 54.7 | 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 | |||
| 2025-11-05 | 6.79 (-0.31) | 0.1 (0.0) | 1.43 (-0.03) | -1645 | 29.71 | 0 | 0.0 | -125 | 2.26 | 5536 | 54.0 | 56.8 | 56.8 | 53.4 |
| 2025-11-04 | 7.1 (-0.19) | 0.1 (0.0) | 1.46 (0.0) | -1107 | 30.39 | 0 | 0.0 | -23 | 0.63 | 3643 | 58.2 | 60.6 | 60.7 | 58.2 |
| 2025-11-03 | 7.29 (-0.05) | 0.1 (0.0) | 1.46 (-0.02) | -260 | 19.98 | 0 | 0.0 | -60 | 4.61 | 1301 | 60.6 | 61.1 | 61.6 | 60.5 |
| 2025-10-31 | 7.34 (-0.21) | 0.1 (0.0) | 1.48 (0.0) | -775 | 38.63 | -2 | 0.1 | -33 | 1.65 | 2006 | 61.6 | 63.0 | 63.3 | 60.7 |
| 2025-10-30 | 7.55 (-0.06) | 0.1 (0.0) | 1.48 (-0.01) | -280 | 21.15 | 0 | 0.0 | -35 | 2.64 | 1324 | 62.9 | 64.2 | 64.4 | 62.4 |
| 2025-10-29 | 7.61 (+0.02) | 0.1 (0.0) | 1.49 (-0.01) | -41 | 3.2 | 0 | 0.0 | -11 | 0.86 | 1283 | 64.2 | 65.0 | 65.8 | 64.1 |
| 2025-10-28 | 7.59 (+0.15) | 0.1 (0.0) | 1.5 (+0.02) | 468 | 17.05 | 0 | 0.0 | 76 | 2.77 | 2745 | 65.0 | 64.1 | 66.5 | 63.2 |
| 2025-10-27 | 7.44 (+0.16) | 0.1 (+0.01) | 1.48 (+0.01) | 56 | 4.71 | 63 | 5.3 | 24 | 2.02 | 1188 | 63.7 | 64.0 | 64.3 | 62.6 |
| 2025-10-23 | 7.28 (-0.13) | 0.09 (0.0) | 1.47 (-0.01) | -389 | 30.39 | -1 | 0.08 | -17 | 1.33 | 1280 | 63.0 | 64.5 | 64.5 | 63.0 |
| 2025-10-22 | 7.41 (+0.07) | 0.09 (+0.05) | 1.48 (+0.01) | 450 | 33.36 | 0 | 0.0 | 10 | 0.74 | 1349 | 64.9 | 64.5 | 65.0 | 63.9 |
| 2025-10-21 | 7.34 (-0.05) | 0.04 (0.0) | 1.47 (0.0) | 146 | 7.65 | 0 | 0.0 | 3 | 0.16 | 1908 | 64.0 | 64.6 | 65.5 | 63.6 |
| 2025-10-20 | 7.39 (+0.21) | 0.04 (0.0) | 1.47 (+0.01) | 1057 | 34.74 | 0 | 0.0 | 71 | 2.33 | 3043 | 64.0 | 62.4 | 64.7 | 62.3 |
| 2025-10-17 | 7.18 (+0.03) | 0.04 (0.0) | 1.46 (+0.01) | 259 | 31.2 | -2 | 0.24 | 5 | 0.6 | 830 | 62.1 | 61.7 | 62.5 | 61.6 |
| 2025-10-16 | 7.15 (+0.21) | 0.04 (0.0) | 1.45 (0.0) | 693 | 44.94 | 0 | 0.0 | 15 | 0.97 | 1542 | 62.1 | 60.7 | 62.7 | 60.7 |
| 2025-10-15 | 6.94 (+0.02) | 0.04 (0.0) | 1.45 (0.0) | -107 | 6.52 | 0 | 0.0 | -9 | 0.55 | 1642 | 60.0 | 60.8 | 60.8 | 59.6 |
| 2025-10-14 | 6.92 (+0.01) | 0.04 (-0.01) | 1.45 (-0.01) | -77 | 3.96 | -1 | 0.05 | -30 | 1.54 | 1944 | 60.2 | 61.5 | 62.8 | 59.8 |
| 2025-10-13 | 6.91 (-0.13) | 0.05 (0.0) | 1.46 (-0.01) | -570 | 26.04 | -1 | 0.05 | -63 | 2.88 | 2189 | 61.1 | 60.0 | 61.1 | 58.5 |
| 2025-10-09 | 7.04 (+0.12) | 0.05 (0.0) | 1.47 (0.0) | 400 | 26.25 | -1 | 0.07 | 8 | 0.52 | 1524 | 62.8 | 62.9 | 63.5 | 62.0 |
| 2025-10-08 | 6.92 (-0.12) | 0.05 (0.0) | 1.47 (0.0) | -365 | 24.17 | -1 | 0.07 | 3 | 0.2 | 1510 | 62.4 | 62.7 | 62.9 | 61.4 |
| 2025-10-07 | 7.04 (+0.09) | 0.05 (0.0) | 1.47 (+0.02) | 582 | 22.73 | -1 | 0.04 | 95 | 3.71 | 2561 | 63.0 | 62.3 | 64.2 | 62.1 |
| 2025-10-03 | 6.95 (+0.11) | 0.05 (0.0) | 1.45 (0.0) | 241 | 29.39 | -2 | 0.24 | 8 | 0.98 | 820 | 61.8 | 61.9 | 62.1 | 61.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 6.84 (+0.01) | 0.05 (-0.03) | 1.45 (0.0) | 134 | 10.82 | -158 | 12.76 | 3 | 0.24 | 1238 | 61.4 | 62.0 | 62.7 | 61.2 |
| 2025-10-01 | 6.83 (-0.05) | 0.08 (0.0) | 1.45 (0.0) | -202 | 19.65 | 0 | 0.0 | -12 | 1.17 | 1028 | 61.7 | 63.0 | 63.3 | 61.7 |
| 2025-09-30 | 6.88 (+0.01) | 0.08 (0.0) | 1.45 (+0.02) | 139 | 10.77 | 0 | 0.0 | 90 | 6.97 | 1291 | 63.0 | 62.8 | 63.1 | 61.2 |
| 2025-09-26 | 6.87 (-0.07) | 0.08 (0.0) | 1.43 (-0.03) | -426 | 19.43 | -1 | 0.05 | -119 | 5.43 | 2193 | 61.8 | 64.0 | 64.0 | 61.3 |
| 2025-09-25 | 6.94 (-0.15) | 0.08 (0.0) | 1.46 (+0.01) | -306 | 17.41 | -1 | 0.06 | 20 | 1.14 | 1758 | 64.0 | 64.3 | 65.0 | 63.6 |
| 2025-09-24 | 7.09 (-0.08) | 0.08 (-0.01) | 1.45 (-0.02) | 212 | 10.62 | -3 | 0.15 | -56 | 2.8 | 1997 | 63.8 | 64.4 | 64.8 | 63.2 |
| 2025-09-23 | 7.17 (+0.06) | 0.09 (0.0) | 1.47 (-0.01) | 350 | 10.64 | -2 | 0.06 | -61 | 1.85 | 3290 | 64.6 | 66.3 | 66.8 | 64.6 |
| 2025-09-22 | 7.11 (+0.06) | 0.09 (0.0) | 1.48 (-0.01) | 288 | 8.41 | -1 | 0.03 | -47 | 1.37 | 3425 | 66.3 | 66.6 | 67.5 | 65.9 |
| 2025-09-19 | 7.05 (-0.31) | 0.09 (0.0) | 1.49 (-0.01) | -1331 | 24.01 | -2 | 0.04 | -12 | 0.22 | 5544 | 66.6 | 67.8 | 67.8 | 65.7 |
| 2025-09-18 | 7.36 (+0.47) | 0.09 (0.0) | 1.5 (+0.07) | 1964 | 23.78 | -6 | 0.07 | 271 | 3.28 | 8259 | 66.1 | 64.3 | 67.5 | 64.0 |
| 2025-09-17 | 6.89 (+0.14) | 0.09 (0.0) | 1.43 (0.0) | 522 | 17.49 | -2 | 0.07 | 8 | 0.27 | 2985 | 63.6 | 63.5 | 64.7 | 63.0 |
| 2025-09-16 | 6.75 (-0.07) | 0.09 (0.0) | 1.43 (0.0) | -441 | 13.11 | -2 | 0.06 | 19 | 0.56 | 3365 | 63.6 | 64.1 | 64.3 | 63.1 |
| 2025-09-15 | 6.82 (+0.16) | 0.09 (0.0) | 1.43 (+0.08) | 253 | 1.94 | 0 | 0.0 | 287 | 2.2 | 13048 | 64.1 | 63.5 | 65.2 | 62.8 |
| 2025-09-12 | 6.66 (+0.17) | 0.09 (0.0) | 1.35 (+0.02) | 433 | 10.54 | -3 | 0.07 | 96 | 2.34 | 4109 | 61.9 | 59.1 | 62.5 | 59.1 |
| 2025-09-11 | 6.49 (-0.11) | 0.09 (0.0) | 1.33 (-0.03) | -801 | 19.38 | -3 | 0.07 | -112 | 2.71 | 4133 | 59.0 | 62.0 | 62.0 | 59.0 |
| 2025-09-10 | 6.6 (-0.21) | 0.09 (0.0) | 1.36 (-0.02) | -1931 | 32.99 | 0 | 0.0 | -65 | 1.11 | 5854 | 61.6 | 63.8 | 63.9 | 61.5 |
| 2025-09-09 | 6.81 (-0.42) | 0.09 (0.0) | 1.38 (-0.02) | -2236 | 16.33 | -2 | 0.01 | -111 | 0.81 | 13691 | 64.5 | 65.5 | 68.4 | 64.3 |
| 2025-09-08 | 7.23 (+0.05) | 0.09 (+0.04) | 1.4 (+0.02) | -196 | 2.96 | 152 | 2.3 | 72 | 1.09 | 6614 | 62.2 | 61.5 | 64.2 | 61.5 |
| 2025-09-05 | 7.18 (-0.49) | 0.05 (0.0) | 1.38 (-0.03) | -2498 | 35.71 | -1 | 0.01 | -95 | 1.36 | 6996 | 61.5 | 63.5 | 63.7 | 61.2 |
| 2025-09-04 | 7.67 (-0.28) | 0.05 (-0.01) | 1.41 (+0.01) | -1110 | 13.91 | -3 | 0.04 | 42 | 0.53 | 7980 | 62.5 | 63.5 | 64.4 | 61.5 |
| 2025-09-03 | 7.95 (+0.03) | 0.06 (0.0) | 1.4 (+0.03) | 53 | 1.55 | -1 | 0.03 | 129 | 3.78 | 3414 | 61.2 | 58.6 | 63.2 | 58.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 7.92 (0.0) | 0.06 (0.0) | 1.37 (0.0) | -75 | 5.0 | -2 | 0.13 | 1 | 0.07 | 1500 | 58.6 | 59.0 | 59.9 | 58.1 |
| 2025-09-01 | 7.92 (-0.15) | 0.06 (0.0) | 1.37 (-0.02) | -936 | 25.2 | -4 | 0.11 | -82 | 2.21 | 3714 | 58.9 | 61.5 | 61.5 | 58.1 |
| 2025-08-29 | 8.07 (-0.45) | 0.06 (0.0) | 1.39 (+0.01) | -1103 | 27.6 | -3 | 0.08 | 37 | 0.93 | 3997 | 62.7 | 62.1 | 63.1 | 60.2 |
| 2025-08-28 | 8.52 (+0.07) | 0.06 (0.0) | 1.38 (0.0) | 273 | 16.69 | -2 | 0.12 | -1 | 0.06 | 1636 | 61.7 | 61.2 | 62.1 | 60.7 |
| 2025-08-27 | 8.45 (+0.1) | 0.06 (0.0) | 1.38 (+0.01) | 383 | 29.44 | 0 | 0.0 | 6 | 0.46 | 1301 | 61.2 | 60.8 | 61.2 | 60.5 |
| 2025-08-26 | 8.35 (+0.05) | 0.06 (0.0) | 1.37 (-0.01) | 340 | 28.31 | -1 | 0.08 | -11 | 0.92 | 1201 | 60.2 | 59.9 | 60.5 | 59.6 |
| 2025-08-25 | 8.3 (+0.09) | 0.06 (0.0) | 1.38 (0.0) | 316 | 23.8 | 0 | 0.0 | 8 | 0.6 | 1328 | 59.9 | 59.3 | 60.7 | 59.3 |
| 2025-08-22 | 8.21 (-0.12) | 0.06 (0.0) | 1.38 (+0.01) | -465 | 43.66 | -1 | 0.09 | 7 | 0.66 | 1065 | 58.9 | 59.8 | 60.2 | 58.6 |
| 2025-08-21 | 8.33 (+0.07) | 0.06 (0.0) | 1.37 (-0.01) | 316 | 31.57 | -3 | 0.3 | -16 | 1.6 | 1001 | 59.9 | 58.8 | 60.1 | 58.8 |
| 2025-08-20 | 8.26 (-0.05) | 0.06 (0.0) | 1.38 (-0.02) | -239 | 14.87 | -1 | 0.06 | -103 | 6.41 | 1607 | 58.6 | 59.8 | 60.3 | 58.6 |
| 2025-08-19 | 8.31 (+0.06) | 0.06 (0.0) | 1.4 (0.0) | 194 | 13.3 | -2 | 0.14 | 20 | 1.37 | 1459 | 59.8 | 60.7 | 60.7 | 59.6 |
| 2025-08-18 | 8.25 (-0.05) | 0.06 (0.0) | 1.4 (+0.01) | -92 | 6.46 | 5 | 0.35 | 17 | 1.19 | 1425 | 60.5 | 60.5 | 61.4 | 59.9 |
| 2025-08-15 | 8.3 (0.0) | 0.06 (0.0) | 1.39 (+0.01) | -7 | 0.45 | -3 | 0.19 | 42 | 2.69 | 1560 | 60.9 | 60.9 | 61.3 | 60.2 |
| 2025-08-14 | 8.3 (+0.09) | 0.06 (0.0) | 1.38 (0.0) | 356 | 22.72 | 0 | 0.0 | 1 | 0.06 | 1567 | 60.9 | 60.7 | 61.7 | 60.5 |
| 2025-08-13 | 8.21 (+0.02) | 0.06 (0.0) | 1.38 (-0.01) | -268 | 11.86 | -1 | 0.04 | -22 | 0.97 | 2259 | 60.2 | 60.5 | 61.6 | 60.1 |
| 2025-08-12 | 8.19 (+0.01) | 0.06 (0.0) | 1.39 (-0.02) | 6 | 0.29 | -2 | 0.1 | -70 | 3.42 | 2048 | 60.1 | 59.2 | 60.5 | 59.1 |
| 2025-08-11 | 8.18 (-0.12) | 0.06 (0.0) | 1.41 (+0.02) | -327 | 18.42 | -1 | 0.06 | 56 | 3.15 | 1775 | 58.6 | 58.4 | 59.2 | 58.1 |
| 2025-08-08 | 8.3 (-0.28) | 0.06 (0.0) | 1.39 (+0.01) | -1000 | 48.1 | 0 | 0.0 | 45 | 2.16 | 2079 | 59.2 | 59.6 | 60.9 | 59.1 |
| 2025-08-07 | 8.58 (+0.05) | 0.06 (0.0) | 1.38 (+0.07) | -1105 | 23.18 | 1 | 0.02 | 302 | 6.33 | 4768 | 59.5 | 61.0 | 61.1 | 59.1 |
| 2025-08-06 | 8.53 (-0.46) | 0.06 (0.0) | 1.31 (+0.01) | -2192 | 40.67 | -7 | 0.13 | 25 | 0.46 | 5390 | 60.9 | 64.8 | 64.8 | 60.7 |
| 2025-08-05 | 8.99 (-0.03) | 0.06 (0.0) | 1.3 (0.0) | -192 | 11.47 | 0 | 0.0 | 29 | 1.73 | 1674 | 65.2 | 65.6 | 65.9 | 64.9 |
| 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 | |||
| 2025-08-04 | 9.02 (-0.38) | 0.06 (0.0) | 1.3 (+0.03) | -1580 | 41.7 | 0 | 0.0 | 100 | 2.64 | 3789 | 65.0 | 68.0 | 68.0 | 63.0 |
| 2025-08-01 | 9.4 (+0.03) | 0.06 (-0.01) | 1.27 (0.0) | 113 | 11.11 | -48 | 4.72 | 5 | 0.49 | 1017 | 69.2 | 68.5 | 70.0 | 66.8 |
| 2025-07-31 | 9.37 (+0.12) | 0.07 (0.0) | 1.27 (-0.03) | -647 | 44.5 | -3 | 0.21 | -131 | 9.01 | 1454 | 69.0 | 70.8 | 71.1 | 69.0 |
| 2025-07-30 | 9.25 (+0.05) | 0.07 (0.0) | 1.3 (0.0) | 78 | 11.44 | 0 | 0.0 | -4 | 0.59 | 682 | 71.1 | 70.8 | 71.2 | 69.8 |
| 2025-07-29 | 9.2 (-0.06) | 0.07 (-0.01) | 1.3 (0.0) | -1 | 0.08 | -3 | 0.24 | 2 | 0.16 | 1255 | 70.4 | 71.7 | 73.3 | 70.4 |
| 2025-07-28 | 9.26 (+0.1) | 0.08 (+0.01) | 1.3 (-0.01) | 445 | 26.76 | 0 | 0.0 | -20 | 1.2 | 1663 | 71.8 | 70.3 | 72.4 | 69.4 |
| 2025-07-25 | 9.16 (+0.03) | 0.07 (-0.01) | 1.31 (+0.02) | 210 | 15.1 | -5 | 0.36 | 56 | 4.03 | 1391 | 70.2 | 70.6 | 72.6 | 70.2 |
| 2025-07-24 | 9.13 (0.0) | 0.08 (0.0) | 1.29 (0.0) | 270 | 31.18 | -1 | 0.12 | 6 | 0.69 | 866 | 70.5 | 70.0 | 71.0 | 69.3 |
| 2025-07-23 | 9.13 (+0.11) | 0.08 (0.0) | 1.29 (+0.01) | 461 | 39.23 | 0 | 0.0 | 40 | 3.4 | 1175 | 70.0 | 68.5 | 70.3 | 68.5 |
| 2025-07-22 | 9.02 (-0.19) | 0.08 (+0.08) | 1.28 (-0.01) | -645 | 40.75 | -12 | 0.76 | -32 | 2.02 | 1583 | 67.9 | 71.7 | 71.7 | 67.5 |
| 2025-07-21 | 9.21 (-0.01) | 0.0 (0.0) | 1.29 (0.0) | -27 | 5.11 | 0 | 0.0 | -9 | 1.7 | 528 | 71.1 | 72.0 | 72.2 | 70.8 |
| 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 | 1.94 (-0.02) | 0.67 (+0.01) | 1.57 (+0.4) | -188 | 0.42 | 30 | 0.07 | 1634 | 3.67 | 44463 | 141.0 | 165.0 | 171.0 | 141.0 |
| 2026-07-09 | 1.96 (-0.24) | 0.66 (-0.28) | 1.17 (-0.23) | -1345 | 3.07 | -1155 | 2.63 | -947 | 2.16 | 43839 | 162.5 | 179.0 | 184.0 | 154.5 |
| 2026-07-03 | 2.2 (-0.68) | 0.94 (-0.38) | 1.4 (-0.25) | -3748 | 5.17 | -1615 | 2.23 | -1051 | 1.45 | 72556 | 176.5 | 167.0 | 192.0 | 163.0 |
| 2026-06-26 | 2.88 (-1.18) | 1.32 (-0.47) | 1.65 (-0.26) | -4901 | 5.24 | -1966 | 2.1 | -1099 | 1.18 | 93524 | 168.5 | 216.0 | 228.5 | 167.5 |
| 2026-06-18 | 4.06 (-1.16) | 1.79 (+0.07) | 1.91 (+0.31) | -4786 | 6.65 | 290 | 0.4 | 1328 | 1.84 | 71986 | 196.5 | 185.5 | 205.5 | 177.0 |
| 2026-06-12 | 5.22 (-4.08) | 1.72 (+0.08) | 1.6 (0.0) | -10870 | 15.61 | 348 | 0.5 | 14 | 0.02 | 69622 | 175.5 | 160.5 | 188.0 | 159.0 |
| 2026-06-05 | 9.3 (+0.53) | 1.64 (0.0) | 1.6 (-0.02) | 2571 | 17.88 | 0 | 0.0 | -117 | 0.81 | 14383 | 178.0 | 199.5 | 214.5 | 175.5 |
| 2026-05-29 | 8.77 (+0.12) | 1.64 (+0.14) | 1.62 (-0.08) | 1703 | 1.01 | 592 | 0.35 | -312 | 0.18 | 168880 | 191.5 | 210.5 | 230.0 | 184.0 |
| 2026-05-22 | 8.65 (+0.54) | 1.5 (+1.31) | 1.7 (+0.31) | 2662 | 1.57 | 5498 | 3.24 | 1295 | 0.76 | 169466 | 199.5 | 150.0 | 199.5 | 140.5 |
| 2026-05-15 | 8.11 (-0.75) | 0.19 (0.0) | 1.39 (-0.2) | -4032 | 2.29 | 11 | 0.01 | -855 | 0.49 | 175787 | 154.5 | 163.0 | 197.0 | 152.5 |
| 2026-05-08 | 8.86 (-2.22) | 0.19 (+0.01) | 1.59 (+0.02) | -9962 | 8.44 | 14 | 0.01 | 103 | 0.09 | 118029 | 167.5 | 151.0 | 179.0 | 148.0 |
| 2026-04-30 | 11.08 (-0.08) | 0.18 (0.0) | 1.57 (-0.03) | -408 | 1.71 | -4 | 0.02 | -109 | 0.46 | 23890 | 147.5 | 146.0 | 150.5 | 131.5 |
| 2026-04-24 | 11.16 (+2.65) | 0.18 (+0.03) | 1.6 (-0.17) | 10184 | 8.64 | 57 | 0.05 | -743 | 0.63 | 117848 | 145.0 | 141.5 | 161.0 | 136.5 |
| 2026-04-17 | 8.51 (+0.25) | 0.15 (0.0) | 1.77 (+0.12) | -551 | 0.39 | -2 | 0.0 | 529 | 0.38 | 140963 | 129.0 | 90.5 | 129.0 | 90.0 |
| 2026-04-10 | 8.26 (-0.22) | 0.15 (-0.01) | 1.65 (+0.01) | -1443 | 3.9 | -1 | 0.0 | 31 | 0.08 | 37000 | 91.6 | 92.4 | 94.0 | 86.0 |
| 2026-04-02 | 8.48 (+0.35) | 0.16 (0.0) | 1.64 (-0.1) | -1825 | 3.05 | -6 | 0.01 | -440 | 0.74 | 59802 | 92.4 | 100.0 | 101.5 | 88.0 |
| 2026-03-27 | 8.13 (-0.64) | 0.16 (+0.01) | 1.74 (-0.12) | -2229 | 1.65 | 45 | 0.03 | -478 | 0.35 | 135364 | 102.5 | 105.5 | 112.0 | 93.2 |
| 2026-03-20 | 8.77 (+2.16) | 0.15 (+0.03) | 1.86 (+0.19) | 9700 | 10.22 | 97 | 0.1 | 785 | 0.83 | 94869 | 109.0 | 84.6 | 109.0 | 81.6 |
| 2026-03-13 | 6.61 (-0.71) | 0.12 (-0.02) | 1.67 (-0.14) | -2979 | 2.16 | -60 | 0.04 | -581 | 0.42 | 137969 | 83.8 | 72.6 | 91.9 | 72.6 |
| 2026-03-06 | 7.32 (-0.75) | 0.14 (+0.01) | 1.81 (+0.11) | -4792 | 5.03 | 15 | 0.02 | 473 | 0.5 | 95200 | 80.3 | 71.2 | 87.7 | 71.2 |
| 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 | |||
| 2026-02-26 | 8.07 (+0.34) | 0.13 (0.0) | 1.7 (+0.15) | 1746 | 2.32 | 13 | 0.02 | 602 | 0.8 | 75376 | 72.7 | 60.6 | 79.0 | 60.4 |
| 2026-02-11 | 7.73 (+0.25) | 0.13 (0.0) | 1.55 (+0.05) | 1328 | 9.36 | 0 | 0.0 | 239 | 1.69 | 14182 | 60.3 | 58.0 | 63.6 | 57.9 |
| 2026-02-06 | 7.48 (-0.03) | 0.13 (0.0) | 1.5 (-0.05) | -200 | 1.1 | -1 | 0.01 | -237 | 1.31 | 18127 | 56.7 | 61.0 | 61.9 | 56.4 |
| 2026-01-30 | 7.51 (-0.77) | 0.13 (+0.01) | 1.55 (-0.05) | -4428 | 7.84 | 27 | 0.05 | -200 | 0.35 | 56493 | 62.5 | 58.7 | 69.8 | 58.3 |
| 2026-01-23 | 8.28 (-0.12) | 0.12 (+0.02) | 1.6 (-0.02) | -502 | 2.11 | -1 | 0.0 | -105 | 0.44 | 23796 | 58.5 | 56.7 | 61.1 | 56.0 |
| 2026-01-16 | 8.4 (+0.24) | 0.1 (0.0) | 1.62 (+0.07) | 1117 | 5.1 | -6 | 0.03 | 322 | 1.47 | 21892 | 56.7 | 53.1 | 57.8 | 52.5 |
| 2026-01-09 | 8.16 (+0.01) | 0.1 (0.0) | 1.55 (-0.01) | -737 | 2.41 | 10 | 0.03 | -47 | 0.15 | 30618 | 53.0 | 51.8 | 59.4 | 50.2 |
| 2026-01-02 | 8.15 (-0.03) | 0.1 (0.0) | 1.56 (0.0) | -124 | 1.91 | 0 | 0.0 | -1 | 0.02 | 6482 | 51.2 | 52.1 | 52.3 | 50.0 |
| 2025-12-26 | 8.18 (+0.14) | 0.1 (0.0) | 1.56 (+0.01) | 402 | 5.56 | 0 | 0.0 | 46 | 0.64 | 7227 | 51.9 | 50.9 | 53.1 | 50.9 |
| 2025-12-19 | 8.04 (+0.45) | 0.1 (0.0) | 1.55 (+0.07) | 1476 | 14.11 | 0 | 0.0 | 278 | 2.66 | 10462 | 50.3 | 52.1 | 52.7 | 49.95 |
| 2025-12-12 | 7.59 (+0.12) | 0.1 (0.0) | 1.48 (+0.05) | 1614 | 17.23 | -5 | 0.05 | 216 | 2.31 | 9370 | 53.1 | 52.7 | 54.5 | 51.8 |
| 2025-12-05 | 7.47 (+0.25) | 0.1 (0.0) | 1.43 (+0.01) | 1180 | 21.24 | 0 | 0.0 | 56 | 1.01 | 5556 | 52.5 | 53.1 | 53.8 | 51.5 |
| 2025-11-28 | 7.22 (+0.12) | 0.1 (0.0) | 1.42 (+0.02) | 1043 | 20.5 | -1 | 0.02 | 70 | 1.38 | 5089 | 53.4 | 51.2 | 54.0 | 49.8 |
| 2025-11-21 | 7.1 (-0.09) | 0.1 (0.0) | 1.4 (-0.03) | -68 | 1.28 | -1 | 0.02 | -128 | 2.4 | 5326 | 50.5 | 53.7 | 53.7 | 49.8 |
| 2025-11-14 | 7.19 (+0.2) | 0.1 (0.0) | 1.43 (0.0) | 1219 | 12.59 | 0 | 0.0 | -15 | 0.15 | 9683 | 53.7 | 52.7 | 55.0 | 51.1 |
| 2025-11-07 | 6.99 (-0.35) | 0.1 (0.0) | 1.43 (-0.05) | -2778 | 17.07 | 0 | 0.0 | -180 | 1.11 | 16276 | 52.7 | 61.1 | 61.6 | 52.5 |
| 2025-10-31 | 7.34 (+0.06) | 0.1 (+0.01) | 1.48 (+0.01) | -572 | 6.69 | 61 | 0.71 | 21 | 0.25 | 8548 | 61.6 | 64.0 | 66.5 | 60.7 |
| 2025-10-23 | 7.28 (+0.1) | 0.09 (+0.05) | 1.47 (+0.01) | 1264 | 16.67 | -1 | 0.01 | 67 | 0.88 | 7582 | 63.0 | 62.4 | 65.5 | 62.3 |
| 2025-10-17 | 7.18 (+0.14) | 0.04 (-0.01) | 1.46 (-0.01) | 198 | 2.43 | -4 | 0.05 | -82 | 1.01 | 8149 | 62.1 | 60.0 | 62.8 | 58.5 |
| 2025-10-09 | 7.04 (+0.09) | 0.05 (0.0) | 1.47 (+0.02) | 617 | 11.03 | -3 | 0.05 | 106 | 1.89 | 5596 | 62.8 | 62.3 | 64.2 | 61.4 |
| 2025-10-03 | 6.95 (+0.08) | 0.05 (-0.03) | 1.45 (+0.02) | 312 | 7.13 | -160 | 3.65 | 89 | 2.03 | 4378 | 61.8 | 62.8 | 63.3 | 61.2 |
| 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 | |||
| 2025-09-26 | 6.87 (-0.18) | 0.08 (-0.01) | 1.43 (-0.06) | 118 | 0.93 | -8 | 0.06 | -263 | 2.08 | 12665 | 61.8 | 66.6 | 67.5 | 61.3 |
| 2025-09-19 | 7.05 (+0.39) | 0.09 (0.0) | 1.49 (+0.14) | 967 | 2.91 | -12 | 0.04 | 573 | 1.73 | 33202 | 66.6 | 63.5 | 67.8 | 62.8 |
| 2025-09-12 | 6.66 (-0.52) | 0.09 (+0.04) | 1.35 (-0.03) | -4731 | 13.75 | 144 | 0.42 | -120 | 0.35 | 34403 | 61.9 | 61.5 | 68.4 | 59.0 |
| 2025-09-05 | 7.18 (-0.89) | 0.05 (-0.01) | 1.38 (-0.01) | -4566 | 19.34 | -11 | 0.05 | -5 | 0.02 | 23605 | 61.5 | 61.5 | 64.4 | 58.1 |
| 2025-08-29 | 8.07 (-0.14) | 0.06 (0.0) | 1.39 (+0.01) | 209 | 2.21 | -6 | 0.06 | 39 | 0.41 | 9466 | 62.7 | 59.3 | 63.1 | 59.3 |
| 2025-08-22 | 8.21 (-0.09) | 0.06 (0.0) | 1.38 (-0.01) | -286 | 4.36 | -2 | 0.03 | -75 | 1.14 | 6560 | 58.9 | 60.5 | 61.4 | 58.6 |
| 2025-08-15 | 8.3 (0.0) | 0.06 (0.0) | 1.39 (0.0) | -240 | 2.61 | -7 | 0.08 | 7 | 0.08 | 9211 | 60.9 | 58.4 | 61.7 | 58.1 |
| 2025-08-08 | 8.3 (-1.1) | 0.06 (0.0) | 1.39 (+0.12) | -6069 | 34.28 | -6 | 0.03 | 501 | 2.83 | 17702 | 59.2 | 68.0 | 68.0 | 59.1 |
| 2025-08-01 | 9.4 (+0.24) | 0.06 (-0.01) | 1.27 (-0.04) | -12 | 0.2 | -54 | 0.89 | -148 | 2.44 | 6074 | 69.2 | 70.3 | 73.3 | 66.8 |
| 2025-07-25 | 9.16 (-0.06) | 0.07 (+0.07) | 1.31 (+0.02) | 269 | 4.85 | -18 | 0.32 | 61 | 1.1 | 5545 | 70.2 | 72.0 | 72.6 | 67.5 |
| 2025-07-18 | 9.22 (-0.16) | 0.0 (-0.01) | 1.29 (+0.1) | -293 | 5.95 | -23 | 0.47 | 442 | 8.98 | 4922 | 71.2 | 71.8 | 73.4 | 70.6 |
| 2025-07-11 | 9.38 (-0.16) | 0.01 (-0.02) | 1.19 (0.0) | -364 | 9.86 | -93 | 2.52 | -21 | 0.57 | 3691 | 71.3 | 71.6 | 72.2 | 69.8 |
| 2025-07-04 | 9.54 (-0.26) | 0.03 (-0.03) | 1.19 (+0.01) | -909 | 15.21 | -143 | 2.39 | 40 | 0.67 | 5977 | 71.9 | 76.0 | 76.0 | 71.7 |
| 2025-06-27 | 9.8 (-0.26) | 0.06 (-0.01) | 1.18 (0.0) | 156 | 1.91 | -42 | 0.51 | 20 | 0.24 | 8175 | 75.2 | 70.3 | 75.7 | 69.4 |
| 2025-06-20 | 10.06 (-0.06) | 0.07 (0.0) | 1.18 (0.0) | 185 | 4.31 | -2 | 0.05 | -20 | 0.47 | 4290 | 71.7 | 72.9 | 75.7 | 71.6 |
| 2025-06-13 | 10.12 (-0.15) | 0.07 (0.0) | 1.18 (+0.01) | 76 | 1.14 | -2 | 0.03 | 71 | 1.06 | 6687 | 73.0 | 73.0 | 77.3 | 71.6 |
| 2025-06-06 | 10.27 (-0.05) | 0.07 (0.0) | 1.17 (0.0) | -31 | 0.59 | -2 | 0.04 | -10 | 0.19 | 5281 | 72.6 | 72.6 | 73.3 | 69.1 |
| 2025-05-29 | 10.32 (-0.01) | 0.07 (-0.01) | 1.17 (0.0) | -75 | 1.94 | -5 | 0.13 | -25 | 0.65 | 3864 | 73.2 | 72.1 | 74.4 | 70.6 |
| 2025-05-23 | 10.33 (0.0) | 0.08 (-0.02) | 1.17 (-0.01) | 241 | 9.16 | -81 | 3.08 | -14 | 0.53 | 2630 | 72.1 | 74.0 | 74.0 | 70.7 |
| 2025-05-16 | 10.33 (+0.02) | 0.1 (0.0) | 1.18 (+0.01) | 694 | 17.91 | -1 | 0.03 | 34 | 0.88 | 3876 | 73.5 | 71.9 | 76.2 | 71.5 |
| 2025-05-09 | 10.31 (+0.13) | 0.1 (0.0) | 1.17 (-0.03) | 1347 | 19.42 | -5 | 0.07 | -133 | 1.92 | 6935 | 71.4 | 69.1 | 72.9 | 67.3 |
| 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 | |||
| 2025-05-02 | 10.18 (+0.13) | 0.1 (+0.01) | 1.2 (0.0) | 493 | 9.02 | 22 | 0.4 | 1 | 0.02 | 5468 | 68.8 | 67.7 | 71.5 | 67.2 |
| 2025-04-25 | 10.05 (+0.25) | 0.09 (-0.07) | 1.2 (-0.02) | 1473 | 28.2 | -39 | 0.75 | -77 | 1.47 | 5224 | 67.4 | 66.6 | 68.5 | 62.9 |
| 2025-04-18 | 9.8 (-0.13) | 0.16 (-0.04) | 1.22 (+0.02) | 54 | 0.49 | -184 | 1.66 | 99 | 0.89 | 11089 | 66.8 | 66.3 | 69.8 | 64.8 |
| 2025-04-11 | 9.93 (-0.37) | 0.2 (-0.03) | 1.2 (-0.01) | -1267 | 9.23 | -128 | 0.93 | -44 | 0.32 | 13729 | 65.6 | 73.5 | 73.5 | 59.6 |
| 2025-04-02 | 10.3 (+0.12) | 0.23 (0.0) | 1.21 (-0.02) | 69 | 1.51 | 6 | 0.13 | -91 | 1.99 | 4574 | 81.6 | 78.1 | 82.2 | 77.2 |
| 2025-03-28 | 10.18 (-0.31) | 0.23 (0.0) | 1.23 (-0.05) | -2003 | 27.52 | 2 | 0.03 | -219 | 3.01 | 7278 | 82.9 | 94.1 | 94.5 | 82.0 |
| 2025-03-21 | 10.49 (+0.09) | 0.23 (+0.04) | 1.28 (0.0) | 1351 | 20.14 | 161 | 2.4 | 10 | 0.15 | 6709 | 93.8 | 91.8 | 95.0 | 90.0 |
| 2025-03-14 | 10.4 (+0.23) | 0.19 (0.0) | 1.28 (+0.03) | 953 | 17.56 | 2 | 0.04 | 110 | 2.03 | 5428 | 91.3 | 89.8 | 93.3 | 87.5 |
| 2025-03-07 | 10.17 (-0.24) | 0.19 (-0.07) | 1.25 (-0.02) | -768 | 14.13 | -305 | 5.61 | -65 | 1.2 | 5434 | 89.8 | 90.6 | 92.8 | 88.3 |
| 2025-02-27 | 10.41 (-0.07) | 0.26 (0.0) | 1.27 (-0.05) | -241 | 4.16 | 1 | 0.02 | -229 | 3.95 | 5796 | 92.0 | 96.0 | 97.9 | 91.7 |
| 2025-02-21 | 10.48 (-0.39) | 0.26 (0.0) | 1.32 (+0.11) | -1230 | 6.86 | -8 | 0.04 | 450 | 2.51 | 17919 | 97.2 | 96.0 | 101.0 | 95.4 |
| 2025-02-14 | 10.87 (+0.51) | 0.26 (-0.12) | 1.21 (-0.01) | 2718 | 25.6 | -472 | 4.44 | -39 | 0.37 | 10619 | 96.0 | 94.9 | 97.7 | 92.5 |
| 2025-02-07 | 10.36 (+0.28) | 0.38 (+0.01) | 1.22 (-0.02) | 1760 | 21.42 | 34 | 0.41 | -86 | 1.05 | 8218 | 94.9 | 88.5 | 94.9 | 87.7 |
| 2025-01-22 | 10.08 (+0.17) | 0.37 (-0.07) | 1.24 (-0.01) | 710 | 11.67 | -6 | 0.1 | -30 | 0.49 | 6084 | 91.8 | 90.5 | 93.8 | 90.2 |
| 2025-01-17 | 9.91 (-0.41) | 0.44 (0.0) | 1.25 (-0.1) | -1882 | 8.28 | -1 | 0.0 | -406 | 1.79 | 22722 | 89.9 | 95.5 | 96.3 | 88.2 |
| 2025-01-10 | 10.32 (+1.75) | 0.44 (+0.18) | 1.35 (-0.01) | 6868 | 13.96 | 775 | 1.57 | -38 | 0.08 | 49215 | 97.9 | 89.6 | 103.0 | 89.3 |
| 2025-01-03 | 8.57 (-0.25) | 0.26 (-0.03) | 1.36 (-0.05) | -1232 | 17.22 | -121 | 1.69 | -244 | 3.41 | 7153 | 88.4 | 90.8 | 92.0 | 88.3 |
| 2024-12-27 | 8.82 (-0.04) | 0.29 (0.0) | 1.41 (0.0) | 465 | 6.64 | -6 | 0.09 | 27 | 0.39 | 7005 | 90.8 | 89.8 | 92.2 | 88.8 |
| 2024-12-20 | 8.86 (-0.38) | 0.29 (-0.44) | 1.41 (-0.02) | -1479 | 10.23 | -1876 | 12.97 | -79 | 0.55 | 14464 | 88.0 | 92.6 | 94.0 | 88.0 |
| 2024-12-13 | 9.24 (-0.45) | 0.73 (-0.09) | 1.43 (-0.12) | -864 | 4.9 | -345 | 1.96 | -522 | 2.96 | 17618 | 92.4 | 99.9 | 101.0 | 92.1 |
| 2024-12-06 | 9.69 (+1.13) | 0.82 (-0.08) | 1.55 (+0.1) | 4632 | 9.89 | -355 | 0.76 | 418 | 0.89 | 46847 | 99.0 | 91.7 | 107.5 | 90.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 8.56 (-0.11) | 0.9 (0.0) | 1.45 (-0.04) | -337 | 3.37 | 7 | 0.07 | -149 | 1.49 | 9994 | 90.8 | 95.3 | 95.9 | 88.3 |
| 2024-11-22 | 8.67 (-0.26) | 0.9 (0.0) | 1.49 (-0.07) | -1618 | 6.79 | 16 | 0.07 | -324 | 1.36 | 23832 | 93.9 | 98.0 | 98.6 | 92.0 |
| 2024-11-15 | 8.93 (+1.32) | 0.9 (+0.15) | 1.56 (-0.2) | 5761 | 10.55 | 612 | 1.12 | -811 | 1.49 | 54596 | 96.6 | 93.2 | 100.5 | 87.9 |
| 2024-11-08 | 7.61 (-0.87) | 0.75 (-0.55) | 1.76 (-0.1) | -5538 | 7.77 | -2319 | 3.26 | -442 | 0.62 | 71237 | 93.4 | 101.5 | 102.0 | 90.4 |
| 2024-11-01 | 8.48 (+0.02) | 1.3 (+0.54) | 1.86 (0.0) | -2950 | 1.99 | 2299 | 1.55 | 13 | 0.01 | 148059 | 102.5 | 97.6 | 108.5 | 94.0 |
| 2024-10-25 | 8.46 (-0.27) | 0.76 (+0.5) | 1.86 (+0.33) | -2191 | 2.8 | -621 | 0.79 | 1388 | 1.78 | 78189 | 97.7 | 84.1 | 102.5 | 84.0 |
| 2024-10-18 | 8.73 (-0.63) | 0.26 (-0.01) | 1.53 (+0.08) | -3395 | 23.05 | -15 | 0.1 | 325 | 2.21 | 14732 | 83.2 | 82.0 | 87.5 | 81.5 |
| 2024-10-11 | 9.36 (-0.23) | 0.27 (0.0) | 1.45 (-0.08) | -202 | 3.51 | -13 | 0.23 | -309 | 5.37 | 5757 | 82.0 | 84.5 | 84.7 | 80.5 |
| 2024-10-04 | 9.59 (-1.02) | 0.27 (+0.01) | 1.53 (+0.08) | -3018 | 21.2 | 28 | 0.2 | 333 | 2.34 | 14233 | 83.0 | 88.1 | 89.8 | 83.0 |
| 2024-09-27 | 10.61 (+2.77) | 0.26 (-3.94) | 1.45 (+0.04) | 14394 | 41.53 | -16529 | 47.69 | 160 | 0.46 | 34662 | 87.6 | 82.0 | 88.5 | 79.1 |
| 2024-09-20 | 7.84 (+1.03) | 4.2 (-1.03) | 1.41 (+0.02) | 3416 | 32.05 | -4343 | 40.75 | 84 | 0.79 | 10658 | 81.8 | 81.0 | 82.6 | 78.7 |
| 2024-09-13 | 6.81 (-0.22) | 5.23 (0.0) | 1.39 (+0.03) | 13 | 0.15 | 9 | 0.11 | 126 | 1.49 | 8474 | 80.8 | 78.2 | 81.1 | 77.5 |
| 2024-09-06 | 7.03 (-0.55) | 5.23 (+0.14) | 1.36 (0.0) | -2348 | 24.49 | 583 | 6.08 | 8 | 0.08 | 9588 | 82.1 | 89.8 | 90.0 | 80.2 |
| 2024-08-30 | 7.58 (-0.02) | 5.09 (+0.03) | 1.36 (0.0) | 52 | 0.71 | 137 | 1.86 | -37 | 0.5 | 7374 | 89.1 | 88.1 | 91.6 | 87.1 |
| 2024-08-23 | 7.6 (-0.08) | 5.06 (0.0) | 1.36 (0.0) | 625 | 7.25 | -21 | 0.24 | 8 | 0.09 | 8618 | 88.0 | 86.0 | 89.5 | 85.4 |
| 2024-08-16 | 7.68 (-0.18) | 5.06 (-0.03) | 1.36 (0.0) | 186 | 1.57 | -133 | 1.12 | -1 | 0.01 | 11825 | 86.0 | 82.0 | 87.1 | 81.8 |
| 2024-08-09 | 7.86 (+1.54) | 5.09 (-0.03) | 1.36 (+0.02) | 4388 | 13.35 | -113 | 0.34 | 116 | 0.35 | 32862 | 81.2 | 90.5 | 90.5 | 80.6 |
| 2024-08-02 | 6.32 (+0.51) | 5.12 (+0.01) | 1.34 (0.0) | 864 | 5.48 | 56 | 0.36 | -9 | 0.06 | 15763 | 100.5 | 114.5 | 115.0 | 100.0 |
| 2024-07-26 | 5.81 (-0.03) | 5.11 (+0.2) | 1.34 (+0.02) | -398 | 4.64 | 274 | 3.2 | 61 | 0.71 | 8575 | 115.5 | 119.0 | 119.0 | 113.5 |
| 2024-07-19 | 5.84 (-1.17) | 4.91 (+0.08) | 1.32 (+0.07) | -3284 | 27.77 | 353 | 2.99 | 322 | 2.72 | 11825 | 118.5 | 124.0 | 124.5 | 118.5 |
| 2024-07-12 | 7.01 (-0.95) | 4.83 (-0.41) | 1.25 (+0.02) | -2294 | 18.0 | -1735 | 13.61 | 83 | 0.65 | 12746 | 123.5 | 127.5 | 127.5 | 123.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 7.96 (+2.36) | 5.24 (-3.79) | 1.23 (+0.14) | 12580 | 31.56 | -15928 | 39.96 | 585 | 1.47 | 39855 | 128.5 | 128.0 | 128.5 | 123.0 |
| 2024-06-28 | 5.6 (-1.15) | 9.03 (+1.6) | 1.09 (-0.04) | -9297 | 20.98 | 6763 | 15.26 | -153 | 0.35 | 44309 | 128.0 | 130.0 | 133.0 | 126.0 |
| 2024-06-21 | 6.75 (-0.29) | 7.43 (+0.96) | 1.13 (+0.08) | -1606 | 9.5 | 4002 | 23.67 | 311 | 1.84 | 16909 | 128.5 | 125.0 | 130.0 | 125.0 |
| 2024-06-14 | 7.04 (+0.37) | 6.47 (-0.08) | 1.05 (+0.04) | 845 | 11.49 | -336 | 4.57 | 178 | 2.42 | 7353 | 124.0 | 125.5 | 127.5 | 123.5 |
| 2024-06-07 | 6.67 (-0.43) | 6.55 (+0.04) | 1.01 (0.0) | -1587 | 24.37 | 188 | 2.89 | -17 | 0.26 | 6511 | 123.5 | 129.0 | 129.0 | 123.0 |
| 2024-05-31 | 7.1 (+0.48) | 6.51 (+0.01) | 1.01 (+0.03) | 2673 | 17.9 | -10 | 0.07 | 148 | 0.99 | 14929 | 128.0 | 125.0 | 133.0 | 123.0 |
| 2024-05-24 | 6.62 (+0.14) | 6.5 (0.0) | 0.98 (0.0) | 908 | 11.46 | 69 | 0.87 | -15 | 0.19 | 7922 | 124.5 | 124.5 | 128.5 | 123.0 |
| 2024-05-17 | 6.48 (-0.06) | 6.5 (+0.08) | 0.98 (+0.01) | 238 | 4.3 | 313 | 5.66 | 63 | 1.14 | 5529 | 123.0 | 122.0 | 125.5 | 121.0 |
| 2024-05-10 | 6.54 (-0.79) | 6.42 (+0.21) | 0.97 (-0.05) | -2332 | 18.23 | 906 | 7.08 | -225 | 1.76 | 12789 | 123.0 | 130.0 | 130.0 | 121.0 |
| 2024-05-03 | 7.33 (-0.22) | 6.21 (+0.13) | 1.02 (+0.02) | -1147 | 12.98 | 502 | 5.68 | 67 | 0.76 | 8839 | 130.0 | 132.5 | 134.0 | 128.5 |
| 2024-04-26 | 7.55 (+0.07) | 6.08 (+0.84) | 1.0 (+0.01) | -205 | 1.98 | 1627 | 15.75 | 45 | 0.44 | 10333 | 130.5 | 127.5 | 132.0 | 127.0 |
| 2024-04-19 | 7.48 (+0.22) | 5.24 (+0.49) | 0.99 (0.0) | 483 | 2.68 | 2020 | 11.22 | 27 | 0.15 | 18010 | 127.0 | 130.0 | 133.0 | 124.0 |
| 2024-04-12 | 7.26 (+0.03) | 4.75 (+0.14) | 0.99 (-0.01) | 680 | 7.19 | 597 | 6.31 | -32 | 0.34 | 9457 | 129.5 | 128.0 | 131.0 | 125.5 |
| 2024-04-03 | 7.23 (+0.34) | 4.61 (+0.15) | 1.0 (+0.03) | 1171 | 19.62 | 644 | 10.79 | 120 | 2.01 | 5968 | 127.0 | 123.5 | 127.5 | 123.0 |
| 2024-03-29 | 6.89 (+0.27) | 4.46 (-0.32) | 0.97 (0.0) | 951 | 8.48 | -1329 | 11.85 | -30 | 0.27 | 11219 | 122.5 | 124.0 | 126.0 | 122.0 |
| 2024-03-22 | 6.62 (+0.57) | 4.78 (-0.72) | 0.97 (+0.01) | 2354 | 21.51 | -3037 | 27.75 | 73 | 0.67 | 10944 | 123.5 | 120.5 | 125.0 | 119.0 |
| 2024-03-15 | 6.05 (-0.06) | 5.5 (-0.22) | 0.96 (0.0) | -272 | 3.53 | -949 | 12.32 | -17 | 0.22 | 7700 | 120.0 | 122.5 | 126.5 | 120.0 |
| 2024-03-08 | 6.11 (-0.05) | 5.72 (-0.09) | 0.96 (-0.05) | -75 | 0.69 | -385 | 3.53 | -212 | 1.94 | 10918 | 122.0 | 129.0 | 132.0 | 121.5 |
| 2024-03-01 | 6.16 (-0.01) | 5.81 (-0.05) | 1.01 (-0.01) | -291 | 4.93 | -185 | 3.13 | -32 | 0.54 | 5908 | 128.5 | 131.0 | 133.0 | 127.0 |
| 2024-02-23 | 6.17 (-0.01) | 5.86 (+0.03) | 1.02 (+0.01) | -927 | 9.67 | 90 | 0.94 | 50 | 0.52 | 9584 | 131.0 | 129.5 | 133.5 | 129.0 |
| 2024-02-16 | 6.18 (+0.12) | 5.83 (-0.06) | 1.01 (-0.01) | -336 | 8.98 | -200 | 5.35 | -46 | 1.23 | 3741 | 128.5 | 128.0 | 130.0 | 125.5 |
| 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 | |||
| 2024-02-05 | 6.06 (-0.19) | 5.89 (+0.04) | 1.02 (+0.01) | -860 | 49.77 | 120 | 6.94 | 10 | 0.58 | 1728 | 127.0 | 130.0 | 130.0 | 127.0 |
| 2024-02-02 | 6.25 (-0.28) | 5.85 (-0.09) | 1.01 (0.0) | -1240 | 22.47 | -354 | 6.41 | 29 | 0.53 | 5519 | 129.0 | 131.0 | 131.0 | 127.5 |
| 2024-01-26 | 6.53 (-0.01) | 5.94 (-0.21) | 1.01 (-0.01) | -658 | 12.91 | -451 | 8.85 | -70 | 1.37 | 5097 | 129.5 | 134.0 | 135.0 | 129.5 |
| 2024-01-19 | 6.54 (-0.51) | 6.15 (+0.37) | 1.02 (-0.06) | -2353 | 24.68 | 1603 | 16.82 | -231 | 2.42 | 9533 | 132.5 | 136.0 | 136.5 | 128.0 |
| 2024-01-12 | 7.05 (-0.19) | 5.78 (+0.13) | 1.08 (-0.03) | -97 | 0.92 | 544 | 5.14 | -149 | 1.41 | 10578 | 134.5 | 140.0 | 140.5 | 133.0 |
| 2024-01-05 | 7.24 (-0.02) | 5.65 (+0.49) | 1.11 (-0.05) | 72 | 0.62 | 2017 | 17.36 | -203 | 1.75 | 11617 | 139.5 | 142.0 | 143.5 | 138.0 |
| 2023-12-29 | 7.26 (-0.05) | 5.16 (+0.11) | 1.16 (+0.02) | -125 | 1.26 | 498 | 5.01 | 94 | 0.95 | 9937 | 142.0 | 139.5 | 144.5 | 138.0 |
| 2023-12-22 | 7.31 (+0.76) | 5.05 (-0.79) | 1.14 (-0.1) | 4064 | 28.29 | -3307 | 23.02 | -405 | 2.82 | 14366 | 139.5 | 141.0 | 141.5 | 136.0 |
| 2023-12-15 | 6.55 (-0.17) | 5.84 (-0.04) | 1.24 (+0.07) | -1066 | 5.89 | -211 | 1.17 | 271 | 1.5 | 18084 | 141.0 | 145.0 | 149.0 | 141.0 |
| 2023-12-08 | 6.72 (-0.18) | 5.88 (-0.15) | 1.17 (-0.05) | 2500 | 12.99 | -620 | 3.22 | -194 | 1.01 | 19240 | 143.0 | 151.0 | 152.0 | 141.5 |
| 2023-12-01 | 6.9 (+0.63) | 6.03 (+0.65) | 1.22 (-0.07) | 3484 | 7.33 | 2772 | 5.83 | -282 | 0.59 | 47526 | 149.5 | 141.0 | 152.0 | 140.5 |
| 2023-11-24 | 6.27 (+0.56) | 5.38 (+0.15) | 1.29 (+0.03) | 1798 | 7.5 | 617 | 2.57 | 91 | 0.38 | 23969 | 139.0 | 138.5 | 143.0 | 137.0 |
| 2023-11-17 | 5.71 (+0.44) | 5.23 (0.0) | 1.26 (+0.2) | 2759 | 8.68 | -12 | 0.04 | 868 | 2.73 | 31784 | 138.5 | 132.0 | 141.0 | 131.0 |
| 2023-11-10 | 5.27 (+0.63) | 5.23 (-0.07) | 1.06 (+0.01) | 2665 | 27.44 | -322 | 3.32 | 21 | 0.22 | 9712 | 131.0 | 127.5 | 131.5 | 127.5 |
| 2023-11-03 | 4.64 (-0.16) | 5.3 (+0.11) | 1.05 (-0.01) | -1802 | 13.84 | 483 | 3.71 | -34 | 0.26 | 13020 | 127.5 | 126.0 | 132.0 | 125.5 |
| 2023-10-27 | 4.8 (-0.48) | 5.19 (-0.06) | 1.06 (-0.07) | -854 | 8.41 | 673 | 6.63 | -306 | 3.01 | 10157 | 125.5 | 132.0 | 133.5 | 125.0 |
| 2023-10-20 | 5.28 (-0.21) | 5.25 (+0.31) | 1.13 (+0.04) | -441 | 2.38 | 1266 | 6.83 | 176 | 0.95 | 18530 | 132.5 | 131.0 | 134.5 | 129.0 |
| 2023-10-13 | 5.49 (+0.33) | 4.94 (-0.1) | 1.09 (+0.02) | 381 | 4.34 | -373 | 4.25 | 105 | 1.2 | 8775 | 131.0 | 129.0 | 131.5 | 124.5 |
| 2023-10-06 | 5.16 (+0.18) | 5.04 (+0.1) | 1.07 (+0.01) | -400 | 4.96 | 354 | 4.39 | 13 | 0.16 | 8070 | 128.0 | 127.0 | 129.0 | 123.0 |
| 2023-09-28 | 4.98 (-0.42) | 4.94 (+0.07) | 1.06 (-0.02) | -1223 | 17.06 | 351 | 4.9 | -75 | 1.05 | 7169 | 125.0 | 128.0 | 129.5 | 123.0 |
| 2023-09-22 | 5.4 (-0.18) | 4.87 (+0.1) | 1.08 (-0.05) | -750 | 3.83 | 391 | 2.0 | -207 | 1.06 | 19579 | 128.0 | 132.5 | 137.0 | 125.0 |
| 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 | |||
| 2023-09-15 | 5.58 (-0.12) | 4.77 (+0.59) | 1.13 (+0.01) | -842 | 3.63 | 2491 | 10.74 | 63 | 0.27 | 23201 | 132.5 | 128.5 | 134.5 | 126.0 |
| 2023-09-08 | 5.7 (-0.03) | 4.18 (+0.3) | 1.12 (+0.02) | 640 | 4.5 | 1261 | 8.87 | 79 | 0.56 | 14223 | 127.0 | 123.5 | 130.0 | 121.5 |
| 2023-09-01 | 5.73 (+0.05) | 3.88 (-0.06) | 1.1 (0.0) | 1054 | 9.42 | -220 | 1.97 | -4 | 0.04 | 11191 | 123.5 | 120.0 | 124.5 | 117.5 |
| 2023-08-25 | 5.68 (+0.55) | 3.94 (-0.25) | 1.1 (-0.03) | 397 | 2.51 | -1071 | 6.77 | -153 | 0.97 | 15815 | 120.5 | 125.5 | 126.5 | 117.0 |
| 2023-08-18 | 5.13 (+0.22) | 4.19 (+0.39) | 1.13 (-0.07) | -905 | 7.37 | 1630 | 13.27 | -257 | 2.09 | 12280 | 125.0 | 123.0 | 128.5 | 120.5 |
| 2023-08-11 | 4.91 (+0.33) | 3.8 (+0.3) | 1.2 (-0.07) | -77 | 0.48 | 1257 | 7.77 | -297 | 1.84 | 16185 | 124.0 | 127.5 | 131.5 | 123.0 |
| 2023-08-04 | 4.58 (-0.5) | 3.5 (-0.6) | 1.27 (-0.19) | -3060 | 6.99 | -2495 | 5.7 | -815 | 1.86 | 43768 | 126.5 | 138.5 | 142.0 | 124.0 |
| 2023-07-28 | 5.08 (+0.09) | 4.1 (+0.46) | 1.46 (+0.26) | 287 | 0.93 | 1908 | 6.2 | 1076 | 3.5 | 30781 | 142.0 | 142.5 | 143.0 | 136.5 |
| 2023-07-21 | 4.99 (-0.71) | 3.64 (+1.0) | 1.2 (+0.02) | -2298 | 4.18 | 4213 | 7.66 | 97 | 0.18 | 54974 | 140.0 | 138.5 | 147.5 | 136.0 |
| 2023-07-14 | 5.7 (-0.1) | 2.64 (+0.14) | 1.18 (+0.03) | 458 | 2.14 | 606 | 2.83 | 153 | 0.71 | 21415 | 137.0 | 132.0 | 138.0 | 130.0 |
| 2023-07-07 | 5.8 (-0.21) | 2.5 (-0.43) | 1.15 (+0.08) | -1667 | 4.0 | -2633 | 6.32 | 326 | 0.78 | 41683 | 131.0 | 129.5 | 141.5 | 128.0 |
| 2023-06-30 | 6.01 (-0.46) | 2.93 (+0.33) | 1.07 (+0.01) | -2347 | 17.4 | 1381 | 10.24 | 7 | 0.05 | 13487 | 128.5 | 128.0 | 132.0 | 125.5 |
| 2023-06-21 | 6.47 (-0.16) | 2.6 (-0.24) | 1.06 (-0.01) | -879 | 9.64 | -998 | 10.95 | -28 | 0.31 | 9114 | 128.0 | 134.5 | 134.5 | 127.0 |
| 2023-06-16 | 6.63 (-0.46) | 2.84 (-0.09) | 1.07 (+0.04) | -2895 | 8.13 | -352 | 0.99 | 158 | 0.44 | 35594 | 131.5 | 129.0 | 136.0 | 128.0 |
| 2023-06-09 | 7.09 (-0.4) | 2.93 (-0.15) | 1.03 (0.0) | -581 | 3.84 | -665 | 4.4 | 22 | 0.15 | 15111 | 128.0 | 127.5 | 130.5 | 126.0 |
| 2023-06-02 | 7.49 (+0.2) | 3.08 (-0.67) | 1.03 (+0.04) | -553 | 2.24 | -2804 | 11.34 | 142 | 0.57 | 24717 | 127.0 | 127.5 | 131.5 | 126.0 |
| 2023-05-26 | 7.29 (-0.71) | 3.75 (-0.25) | 0.99 (+0.01) | -1568 | 8.38 | -1042 | 5.57 | 63 | 0.34 | 18721 | 125.5 | 126.5 | 128.5 | 124.0 |
| 2023-05-19 | 8.0 (-0.11) | 4.0 (-0.71) | 0.98 (+0.13) | -275 | 0.9 | -3013 | 9.83 | 524 | 1.71 | 30643 | 126.0 | 124.0 | 130.0 | 121.0 |
| 2023-05-12 | 8.11 (+0.16) | 4.71 (-1.66) | 0.85 (-0.06) | -805 | 2.17 | -6968 | 18.82 | -220 | 0.59 | 37024 | 125.5 | 135.0 | 138.0 | 122.5 |
| 2023-05-05 | 7.95 (+0.85) | 6.37 (-0.98) | 0.91 (+0.04) | 3453 | 17.22 | -4092 | 20.41 | 146 | 0.73 | 20050 | 133.5 | 132.0 | 135.0 | 128.5 |
| 2023-04-28 | 7.1 (+0.49) | 7.35 (-1.36) | 0.87 (-0.03) | 2114 | 6.72 | -5719 | 18.17 | -115 | 0.37 | 31471 | 133.0 | 138.0 | 140.0 | 125.0 |
| 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 | |||
| 2023-04-21 | 6.61 (-0.64) | 8.71 (-0.04) | 0.9 (-0.08) | -3308 | 16.46 | -162 | 0.81 | -323 | 1.61 | 20102 | 139.0 | 149.0 | 151.5 | 138.0 |
| 2023-04-14 | 7.25 (-0.01) | 8.75 (-0.11) | 0.98 (+0.01) | -16 | 0.1 | -471 | 2.8 | 40 | 0.24 | 16835 | 148.5 | 149.0 | 152.0 | 146.0 |
| 2023-04-07 | 7.26 (-0.13) | 8.86 (-0.11) | 0.97 (-0.01) | -157 | 3.01 | -464 | 8.9 | -56 | 1.07 | 5216 | 147.5 | 148.5 | 149.5 | 145.5 |
| 2023-03-31 | 7.39 (-0.25) | 8.97 (-0.35) | 0.98 (-0.13) | -2869 | 7.41 | -924 | 2.39 | -558 | 1.44 | 38698 | 149.5 | 156.5 | 157.5 | 141.5 |
| 2023-03-24 | 7.64 (-0.91) | 9.32 (+0.14) | 1.11 (+0.22) | -3946 | 7.38 | 633 | 1.18 | 954 | 1.78 | 53490 | 155.5 | 149.0 | 162.5 | 145.5 |
| 2023-03-17 | 8.55 (+0.31) | 9.18 (+0.25) | 0.89 (-0.04) | 2288 | 10.39 | 1050 | 4.77 | -160 | 0.73 | 22020 | 148.0 | 143.5 | 151.0 | 141.5 |
| 2023-03-10 | 8.24 (-0.52) | 8.93 (-0.32) | 0.93 (-0.01) | -1931 | 4.51 | -1378 | 3.22 | -41 | 0.1 | 42840 | 145.0 | 153.0 | 158.5 | 144.0 |
| 2023-03-03 | 8.76 (-0.13) | 9.25 (+0.18) | 0.94 (+0.03) | 9 | 0.04 | 751 | 3.74 | 115 | 0.57 | 20072 | 150.5 | 146.0 | 152.0 | 146.0 |
| 2023-02-24 | 8.89 (+0.23) | 9.07 (-0.3) | 0.91 (+0.05) | 803 | 1.36 | -1232 | 2.08 | 209 | 0.35 | 59123 | 147.5 | 145.5 | 153.5 | 139.0 |
| 2023-02-17 | 8.66 (-0.73) | 9.37 (-0.9) | 0.86 (-0.1) | -1936 | 4.8 | -3763 | 9.33 | -429 | 1.06 | 40317 | 144.5 | 148.0 | 150.0 | 142.0 |
| 2023-02-10 | 9.39 (+1.58) | 10.27 (-0.52) | 0.96 (-0.09) | 7518 | 12.72 | -2237 | 3.79 | -366 | 0.62 | 59082 | 147.5 | 150.0 | 156.0 | 145.5 |
| 2023-02-03 | 7.81 (+1.11) | 10.79 (+1.98) | 1.05 (+0.17) | 6445 | 6.73 | 8350 | 8.72 | 713 | 0.74 | 95731 | 151.5 | 130.0 | 151.5 | 128.0 |
| 2023-01-17 | 6.7 (+0.08) | 8.81 (+0.1) | 0.88 (0.0) | 691 | 9.86 | 414 | 5.91 | -4 | 0.06 | 7009 | 126.0 | 125.0 | 126.5 | 123.5 |
| 2023-01-13 | 6.62 (+1.08) | 8.71 (+0.48) | 0.88 (+0.09) | 5104 | 13.49 | 2030 | 5.36 | 363 | 0.96 | 37839 | 124.0 | 120.0 | 127.5 | 118.5 |
| 2023-01-06 | 5.54 (+0.17) | 8.23 (-0.06) | 0.79 (-0.01) | 798 | 7.22 | -283 | 2.56 | -36 | 0.33 | 11048 | 118.0 | 115.0 | 119.0 | 115.0 |
| 2022-12-30 | 5.37 (+0.04) | 8.29 (+0.28) | 0.8 (-0.03) | 132 | 0.9 | 213 | 1.45 | -145 | 0.98 | 14733 | 115.0 | 117.5 | 119.0 | 111.5 |
| 2022-12-23 | 5.33 (-0.38) | 8.01 (+0.35) | 0.83 (-0.06) | -1748 | 5.12 | 1486 | 4.35 | -237 | 0.69 | 34137 | 117.0 | 119.5 | 125.5 | 115.5 |
| 2022-12-16 | 5.71 (+0.13) | 7.66 (+0.14) | 0.89 (0.0) | 336 | 1.31 | 626 | 2.43 | -3 | 0.01 | 25723 | 121.0 | 121.0 | 125.5 | 119.0 |
| 2022-12-09 | 5.58 (-0.6) | 7.52 (+0.52) | 0.89 (-0.01) | -2460 | 4.89 | 2150 | 4.27 | -46 | 0.09 | 50349 | 121.5 | 125.5 | 128.5 | 118.0 |
| 2022-12-02 | 6.18 (+0.31) | 7.0 (+0.32) | 0.9 (-0.09) | 1064 | 2.88 | 1337 | 3.62 | -383 | 1.04 | 36968 | 124.5 | 118.5 | 125.5 | 118.0 |
| 2022-11-25 | 5.87 (-0.15) | 6.68 (+1.35) | 0.99 (+0.1) | -765 | 0.91 | 5668 | 6.73 | 420 | 0.5 | 84163 | 120.0 | 116.0 | 129.0 | 115.5 |
| 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 | 6.02 (-0.21) | 5.33 (+1.2) | 0.89 (+0.01) | -1494 | 1.8 | 5064 | 6.09 | 74 | 0.09 | 83212 | 115.5 | 109.5 | 123.5 | 108.5 |
| 2022-11-11 | 6.23 (-0.25) | 4.13 (-0.08) | 0.88 (-0.09) | -552 | 0.94 | -345 | 0.59 | -388 | 0.66 | 58849 | 109.5 | 108.0 | 117.0 | 104.0 |
| 2022-11-04 | 6.48 (-0.9) | 4.21 (+0.42) | 0.97 (+0.05) | -3333 | 6.47 | 1759 | 3.41 | 205 | 0.4 | 51526 | 111.0 | 105.0 | 112.0 | 102.0 |
| 2022-10-28 | 7.38 (+1.02) | 3.79 (-0.05) | 0.92 (+0.12) | 4546 | 9.72 | -216 | 0.46 | 521 | 1.11 | 46766 | 102.5 | 98.5 | 104.0 | 94.1 |
| 2022-10-21 | 6.36 (-0.24) | 3.84 (-0.94) | 0.8 (0.0) | -1075 | 2.4 | -3934 | 8.78 | -6 | 0.01 | 44791 | 95.0 | 99.3 | 105.5 | 95.0 |
| 2022-10-14 | 6.6 (+0.77) | 4.78 (-0.2) | 0.8 (-0.02) | 3313 | 8.38 | -860 | 2.18 | -107 | 0.27 | 39520 | 103.5 | 109.0 | 110.0 | 94.1 |
| 2022-10-07 | 5.83 (+0.36) | 4.98 (-0.01) | 0.82 (0.0) | 1989 | 4.76 | 343 | 0.82 | 9 | 0.02 | 41748 | 113.0 | 106.0 | 117.0 | 104.0 |
| 2022-09-30 | 5.47 (+0.43) | 4.99 (-0.19) | 0.82 (+0.05) | 1709 | 3.56 | -795 | 1.66 | 210 | 0.44 | 47955 | 108.0 | 115.0 | 116.5 | 101.0 |
| 2022-09-23 | 5.04 (-0.18) | 5.18 (+0.25) | 0.77 (-0.04) | -896 | 1.79 | 1033 | 2.07 | -167 | 0.33 | 49937 | 117.0 | 120.5 | 126.0 | 116.5 |
| 2022-09-16 | 5.22 (-0.14) | 4.93 (-0.04) | 0.81 (+0.06) | -399 | 0.71 | -174 | 0.31 | 242 | 0.43 | 56289 | 120.0 | 119.5 | 127.5 | 117.0 |
| 2022-09-08 | 5.36 (+0.48) | 4.97 (-0.22) | 0.75 (-0.09) | 1869 | 4.98 | -932 | 2.48 | -344 | 0.92 | 37512 | 117.5 | 123.5 | 124.5 | 110.0 |
| 2022-09-02 | 4.88 (-0.01) | 5.19 (+0.01) | 0.84 (-0.06) | -504 | 1.45 | 65 | 0.19 | -271 | 0.78 | 34646 | 122.0 | 119.5 | 126.0 | 119.5 |
| 2022-08-26 | 4.89 (-0.09) | 5.18 (+0.66) | 0.9 (-0.03) | -1583 | 2.44 | 2783 | 4.29 | -117 | 0.18 | 64870 | 126.5 | 124.0 | 132.5 | 120.0 |
| 2022-08-19 | 4.98 (-0.39) | 4.52 (+0.34) | 0.93 (+0.08) | -3694 | 3.79 | 1397 | 1.43 | 341 | 0.35 | 97582 | 125.5 | 123.0 | 129.0 | 117.0 |
| 2022-08-12 | 5.37 (-0.34) | 4.18 (+0.11) | 0.85 (+0.12) | -2292 | 4.3 | 460 | 0.86 | 501 | 0.94 | 53266 | 121.5 | 112.0 | 123.5 | 111.0 |
| 2022-08-05 | 5.71 (+0.11) | 4.07 (-0.46) | 0.73 (+0.04) | -410 | 0.84 | -1898 | 3.88 | 163 | 0.33 | 48971 | 114.0 | 116.0 | 116.0 | 102.5 |
| 2022-07-29 | 5.6 (-0.59) | 4.53 (-0.04) | 0.69 (-0.07) | -3584 | 6.04 | -183 | 0.31 | -295 | 0.5 | 59309 | 119.5 | 126.5 | 129.5 | 117.5 |
| 2022-07-22 | 6.19 (-3.41) | 4.57 (-0.39) | 0.76 (+0.13) | -12554 | 8.47 | -1621 | 1.09 | 560 | 0.38 | 148297 | 130.0 | 117.0 | 138.0 | 113.5 |
| 2022-07-15 | 9.6 (-0.49) | 4.96 (-0.74) | 0.63 (+0.04) | -1838 | 1.85 | -3147 | 3.16 | 146 | 0.15 | 99535 | 116.0 | 118.5 | 120.5 | 106.0 |
| 2022-07-08 | 10.09 (+1.03) | 5.7 (-1.4) | 0.59 (+0.08) | 4564 | 3.64 | -5856 | 4.67 | 341 | 0.27 | 125500 | 117.0 | 119.0 | 124.5 | 110.5 |
| 2022-07-01 | 9.06 (+0.4) | 7.1 (-1.98) | 0.51 (-0.07) | 873 | 0.97 | -6855 | 7.63 | -285 | 0.32 | 89813 | 122.5 | 144.0 | 153.5 | 122.5 |
| 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 | |||
| 2022-06-24 | 8.66 (+0.76) | 9.08 (-1.67) | 0.58 (-0.05) | 3196 | 4.53 | -6994 | 9.91 | -225 | 0.32 | 70560 | 140.0 | 167.5 | 167.5 | 138.0 |
| 2022-06-17 | 7.9 (+0.42) | 10.75 (-0.03) | 0.63 (-0.07) | 1733 | 2.58 | -156 | 0.23 | -293 | 0.44 | 67132 | 167.5 | 166.0 | 177.0 | 160.5 |
| 2022-06-10 | 7.48 (+0.7) | 10.78 (+0.68) | 0.7 (-0.03) | 2701 | 2.09 | 2849 | 2.2 | -121 | 0.09 | 129363 | 172.5 | 175.0 | 184.5 | 171.0 |
| 2022-06-02 | 6.78 (+0.27) | 10.1 (+0.6) | 0.73 (+0.14) | 878 | 1.31 | 2515 | 3.76 | 594 | 0.89 | 66839 | 173.0 | 166.5 | 175.0 | 165.5 |
| 2022-05-27 | 6.51 (-0.87) | 9.5 (-0.33) | 0.59 (-0.25) | -4374 | 4.68 | -1382 | 1.48 | -1063 | 1.14 | 93482 | 162.5 | 176.5 | 178.5 | 158.0 |
| 2022-05-20 | 7.38 (+0.38) | 9.83 (-0.3) | 0.84 (0.0) | 3584 | 2.64 | 681 | 0.5 | 162 | 0.12 | 135632 | 175.0 | 170.0 | 179.0 | 166.0 |
| 2022-05-13 | 7.0 (-1.3) | 10.13 (+0.51) | 0.84 (+0.06) | -4538 | 3.18 | 2065 | 1.45 | 233 | 0.16 | 142587 | 166.5 | 170.0 | 170.5 | 159.0 |
| 2022-05-06 | 8.3 (+1.55) | 9.62 (+1.19) | 0.78 (+0.25) | 6092 | 4.34 | 4754 | 3.39 | 991 | 0.71 | 140408 | 171.5 | 145.5 | 172.0 | 145.0 |
| 2022-04-29 | 6.75 (-0.13) | 8.43 (-0.3) | 0.53 (-0.06) | -391 | 0.43 | -1177 | 1.31 | -220 | 0.24 | 90005 | 146.0 | 153.0 | 155.0 | 135.0 |
| 2022-04-22 | 6.88 (-1.84) | 8.73 (+0.36) | 0.59 (0.0) | -7587 | 6.79 | 1415 | 1.27 | -14 | 0.01 | 111749 | 159.5 | 151.0 | 171.5 | 150.5 |
| 2022-04-15 | 8.72 (-2.18) | 8.37 (+0.59) | 0.59 (-0.21) | -8193 | 6.05 | 2394 | 1.77 | -843 | 0.62 | 135345 | 156.5 | 169.0 | 171.0 | 153.0 |
| 2022-04-08 | 10.9 (-3.53) | 7.78 (+0.28) | 0.8 (+0.03) | -14596 | 13.97 | 1118 | 1.07 | 122 | 0.12 | 104508 | 173.0 | 182.0 | 184.5 | 167.5 |
| 2022-04-01 | 14.43 (+0.41) | 7.5 (+1.17) | 0.77 (-0.02) | 2490 | 1.3 | 5028 | 2.62 | -87 | 0.05 | 192147 | 183.0 | 179.5 | 205.0 | 175.0 |
| 2022-03-25 | 14.02 (+4.17) | 6.33 (+0.8) | 0.79 (+0.17) | 22980 | 9.14 | 3196 | 1.27 | 688 | 0.27 | 251338 | 179.5 | 151.5 | 183.5 | 150.5 |
| 2022-03-18 | 9.85 (+2.0) | 5.53 (+0.09) | 0.62 (+0.08) | 7727 | 7.48 | 356 | 0.34 | 341 | 0.33 | 103329 | 149.0 | 144.0 | 155.0 | 135.5 |
| 2022-03-11 | 7.85 (-0.36) | 5.44 (-0.08) | 0.54 (+0.03) | -807 | 1.18 | -297 | 0.44 | 123 | 0.18 | 68215 | 143.0 | 144.0 | 148.0 | 136.0 |
| 2022-03-04 | 8.21 (+0.31) | 5.52 (-0.05) | 0.51 (+0.06) | 1771 | 5.73 | -219 | 0.71 | 225 | 0.73 | 30885 | 144.5 | 139.0 | 147.5 | 138.0 |
| 2022-02-25 | 7.9 (+0.07) | 5.57 (-0.01) | 0.45 (-0.09) | -495 | 1.4 | -46 | 0.13 | -372 | 1.05 | 35377 | 136.5 | 142.0 | 144.5 | 133.5 |
| 2022-02-18 | 7.83 (-1.52) | 5.58 (-0.63) | 0.54 (-0.2) | -6150 | 6.08 | -2523 | 2.5 | -773 | 0.76 | 101082 | 144.5 | 149.5 | 153.5 | 138.5 |
| 2022-02-11 | 9.35 (+1.42) | 6.21 (+0.4) | 0.74 (+0.27) | 6173 | 4.45 | 1633 | 1.18 | 1077 | 0.78 | 138581 | 152.0 | 148.5 | 153.5 | 143.0 |
| 2022-01-26 | 7.93 (+0.38) | 5.81 (+0.95) | 0.47 (+0.01) | 2168 | 3.82 | 3802 | 6.7 | 17 | 0.03 | 56765 | 143.0 | 133.0 | 143.5 | 132.0 |
| 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 | 7.55 (+0.53) | 4.86 (+0.28) | 0.46 (-0.02) | 2323 | 1.93 | 1145 | 0.95 | -43 | 0.04 | 120395 | 135.0 | 126.0 | 143.5 | 122.5 |
| 2022-01-14 | 7.02 (+0.42) | 4.58 (-0.38) | 0.48 (-0.07) | 1334 | 2.58 | -1567 | 3.03 | -307 | 0.59 | 51712 | 124.0 | 128.5 | 137.0 | 120.5 |
| 2022-01-07 | 6.6 (+0.04) | 4.96 (-0.35) | 0.55 (-0.15) | -203 | 0.51 | -1412 | 3.54 | -598 | 1.5 | 39914 | 131.0 | 141.0 | 147.5 | 130.5 |
| 2021-12-30 | 6.56 (+0.1) | 5.31 (-0.35) | 0.7 (-0.08) | 439 | 1.74 | -1372 | 5.44 | -305 | 1.21 | 25201 | 141.0 | 144.5 | 146.0 | 140.0 |
| 2021-12-24 | 6.46 (+0.16) | 5.66 (+0.22) | 0.78 (-0.1) | 466 | 0.51 | 885 | 0.96 | -417 | 0.45 | 92259 | 143.0 | 143.5 | 153.0 | 138.5 |
| 2021-12-17 | 6.3 (-0.34) | 5.44 (-0.1) | 0.88 (+0.05) | -928 | 1.44 | -398 | 0.62 | 212 | 0.33 | 64480 | 144.5 | 140.0 | 149.0 | 137.0 |
| 2021-12-10 | 6.64 (-0.47) | 5.54 (-0.32) | 0.83 (-0.03) | -1909 | 2.42 | -1295 | 1.64 | -132 | 0.17 | 78824 | 140.0 | 155.0 | 156.0 | 137.0 |
| 2021-12-03 | 7.11 (-0.58) | 5.86 (+0.53) | 0.86 (-0.05) | -2377 | 0.76 | 2097 | 0.67 | -196 | 0.06 | 311399 | 154.0 | 144.0 | 164.5 | 139.5 |
| 2021-11-26 | 7.69 (+0.97) | 5.33 (+0.16) | 0.91 (+0.28) | 2837 | 1.51 | 666 | 0.35 | 1108 | 0.59 | 188360 | 143.5 | 135.0 | 148.5 | 134.0 |
| 2021-11-19 | 6.72 (-0.02) | 5.17 (+0.12) | 0.63 (+0.01) | -774 | 0.69 | 501 | 0.45 | 55 | 0.05 | 111816 | 135.5 | 136.0 | 145.5 | 134.5 |
| 2021-11-12 | 6.74 (+0.84) | 5.05 (+0.44) | 0.62 (+0.17) | 3156 | 3.76 | 1739 | 2.07 | 693 | 0.83 | 83998 | 133.0 | 125.5 | 136.5 | 120.0 |
| 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 | 1.94 (-0.76) | 0.67 (-0.66) | 1.57 (+0.03) | -4601 | 3.18 | -2776 | 1.92 | 93 | 0.06 | 144615 | 141.0 | 177.5 | 192.0 | 141.0 |
| 2026-06-30 | 2.7 (-6.07) | 1.33 (-0.31) | 1.54 (-0.08) | -18666 | 7.02 | -1292 | 0.49 | -331 | 0.12 | 265761 | 173.5 | 199.5 | 228.5 | 159.0 |
| 2026-05-29 | 8.77 (-2.31) | 1.64 (+1.46) | 1.62 (+0.05) | -9629 | 1.52 | 6115 | 0.97 | 231 | 0.04 | 632164 | 191.5 | 151.0 | 230.0 | 140.5 |
| 2026-04-30 | 11.08 (+2.45) | 0.18 (+0.02) | 1.57 (-0.05) | 6504 | 1.88 | 45 | 0.01 | -215 | 0.06 | 345599 | 147.5 | 93.5 | 161.0 | 86.0 |
| 2026-03-31 | 8.63 (+0.56) | 0.16 (+0.03) | 1.62 (-0.08) | -847 | 0.17 | 96 | 0.02 | -318 | 0.06 | 497308 | 89.0 | 71.2 | 112.0 | 71.2 |
| 2026-02-26 | 8.07 (+0.56) | 0.13 (0.0) | 1.7 (+0.15) | 2874 | 2.67 | 12 | 0.01 | 604 | 0.56 | 107687 | 72.7 | 61.0 | 79.0 | 56.4 |
| 2026-01-30 | 7.51 (-0.58) | 0.13 (+0.03) | 1.55 (0.0) | -3988 | 2.96 | 30 | 0.02 | 12 | 0.01 | 134932 | 62.5 | 51.0 | 69.8 | 50.2 |
| 2025-12-31 | 8.09 (+0.87) | 0.1 (0.0) | 1.55 (+0.13) | 3986 | 10.78 | -5 | 0.01 | 553 | 1.5 | 36969 | 51.0 | 53.1 | 54.5 | 49.95 |
| 2025-11-28 | 7.22 (-0.12) | 0.1 (0.0) | 1.42 (-0.06) | -584 | 1.61 | -2 | 0.01 | -253 | 0.7 | 36375 | 53.4 | 61.1 | 61.6 | 49.8 |
| 2025-10-31 | 7.34 (+0.46) | 0.1 (+0.02) | 1.48 (+0.03) | 1680 | 5.1 | -107 | 0.32 | 111 | 0.34 | 32965 | 61.6 | 63.0 | 66.5 | 58.5 |
| 2025-09-30 | 6.88 (-1.19) | 0.08 (+0.02) | 1.45 (+0.06) | -8073 | 7.68 | 113 | 0.11 | 275 | 0.26 | 105167 | 63.0 | 61.5 | 68.4 | 58.1 |
| 2025-08-29 | 8.07 (-1.3) | 0.06 (-0.01) | 1.39 (+0.12) | -6273 | 14.27 | -69 | 0.16 | 477 | 1.09 | 43958 | 62.7 | 68.5 | 70.0 | 58.1 |
| 2025-07-31 | 9.37 (-0.3) | 0.07 (+0.01) | 1.27 (+0.09) | -926 | 3.87 | -282 | 1.18 | 375 | 1.57 | 23938 | 69.0 | 72.5 | 75.1 | 67.5 |
| 2025-06-30 | 9.67 (-0.65) | 0.06 (-0.01) | 1.18 (+0.01) | -110 | 0.43 | -49 | 0.19 | 55 | 0.21 | 25689 | 72.3 | 72.6 | 77.3 | 69.1 |
| 2025-05-29 | 10.32 (+0.15) | 0.07 (-0.03) | 1.17 (-0.04) | 2196 | 11.99 | -92 | 0.5 | -158 | 0.86 | 18316 | 73.2 | 69.6 | 76.2 | 67.3 |
| 2025-04-30 | 10.17 (-0.07) | 0.1 (-0.13) | 1.21 (0.0) | 883 | 2.4 | -323 | 0.88 | -30 | 0.08 | 36727 | 68.5 | 78.4 | 82.2 | 59.6 |
| 2025-03-31 | 10.24 (-0.17) | 0.23 (-0.03) | 1.21 (-0.06) | -517 | 1.9 | -140 | 0.51 | -226 | 0.83 | 27201 | 77.4 | 90.6 | 95.0 | 77.2 |
| 2025-02-27 | 10.41 (+0.33) | 0.26 (-0.11) | 1.27 (+0.03) | 3007 | 7.07 | -445 | 1.05 | 96 | 0.23 | 42554 | 92.0 | 88.5 | 101.0 | 87.7 |
| 2025-01-22 | 10.08 (+1.36) | 0.37 (+0.11) | 1.24 (-0.17) | 4804 | 5.82 | 763 | 0.92 | -680 | 0.82 | 82562 | 91.8 | 89.6 | 103.0 | 88.2 |
| 2024-12-31 | 8.72 (+0.16) | 0.26 (-0.64) | 1.41 (-0.04) | 2414 | 2.73 | -2698 | 3.05 | -194 | 0.22 | 88549 | 89.0 | 91.7 | 107.5 | 88.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 8.56 (+0.4) | 0.9 (-0.39) | 1.45 (-0.32) | -651 | 0.36 | -1644 | 0.92 | -1335 | 0.75 | 178632 | 90.8 | 99.6 | 103.0 | 87.9 |
| 2024-10-30 | 8.16 (-1.85) | 1.29 (+1.03) | 1.77 (+0.24) | -10284 | 4.41 | 1625 | 0.7 | 993 | 0.43 | 233061 | 101.0 | 86.9 | 108.5 | 80.5 |
| 2024-09-30 | 10.01 (+2.43) | 0.26 (-4.83) | 1.53 (+0.17) | 12922 | 17.87 | -20267 | 28.02 | 744 | 1.03 | 72322 | 85.7 | 89.8 | 90.0 | 77.5 |
| 2024-08-30 | 7.58 (+1.57) | 5.09 (-0.01) | 1.36 (+0.01) | 5639 | 8.3 | -56 | 0.08 | 38 | 0.06 | 67975 | 89.1 | 107.0 | 108.5 | 80.6 |
| 2024-07-31 | 6.01 (+0.41) | 5.1 (-3.93) | 1.35 (+0.26) | 7080 | 8.69 | -17054 | 20.93 | 1090 | 1.34 | 81471 | 105.0 | 128.0 | 128.5 | 104.0 |
| 2024-06-28 | 5.6 (-1.5) | 9.03 (+2.52) | 1.09 (+0.08) | -11645 | 15.51 | 10617 | 14.14 | 319 | 0.42 | 75083 | 128.0 | 129.0 | 133.0 | 123.0 |
| 2024-05-31 | 7.1 (-0.15) | 6.51 (+0.41) | 1.01 (-0.01) | 1756 | 3.9 | 1689 | 3.75 | -16 | 0.04 | 45043 | 128.0 | 129.5 | 133.5 | 121.0 |
| 2024-04-30 | 7.25 (+0.36) | 6.1 (+1.64) | 1.02 (+0.05) | 713 | 1.46 | 4979 | 10.22 | 214 | 0.44 | 48737 | 129.5 | 123.5 | 134.0 | 123.0 |
| 2024-03-29 | 6.89 (+0.78) | 4.46 (-1.35) | 0.97 (-0.04) | 3100 | 7.44 | -5714 | 13.71 | -195 | 0.47 | 41688 | 122.5 | 130.0 | 132.0 | 119.0 |
| 2024-02-29 | 6.11 (-0.23) | 5.81 (-0.05) | 1.01 (0.0) | -3350 | 14.59 | -153 | 0.67 | 9 | 0.04 | 22954 | 129.0 | 129.0 | 133.5 | 125.5 |
| 2024-01-31 | 6.34 (-0.92) | 5.86 (+0.7) | 1.01 (-0.15) | -3482 | 8.83 | 3351 | 8.49 | -642 | 1.63 | 39449 | 128.5 | 142.0 | 143.5 | 128.0 |
| 2023-12-29 | 7.26 (+0.36) | 5.16 (-0.82) | 1.16 (-0.11) | 5861 | 8.86 | -3429 | 5.19 | -447 | 0.68 | 66115 | 142.0 | 149.0 | 152.0 | 136.0 |
| 2023-11-30 | 6.9 (+1.94) | 5.98 (+0.7) | 1.27 (+0.22) | 7894 | 6.68 | 2944 | 2.49 | 922 | 0.78 | 118128 | 148.5 | 128.0 | 152.0 | 125.5 |
| 2023-10-31 | 4.96 (-0.02) | 5.28 (+0.34) | 1.05 (-0.01) | -792 | 1.62 | 2303 | 4.71 | -57 | 0.12 | 48932 | 127.0 | 127.0 | 134.5 | 123.0 |
| 2023-09-28 | 4.98 (-0.66) | 4.94 (+1.0) | 1.06 (-0.04) | -1550 | 2.35 | 4263 | 6.46 | -159 | 0.24 | 65965 | 125.0 | 123.5 | 137.0 | 121.5 |
| 2023-08-31 | 5.64 (+0.95) | 3.94 (-0.02) | 1.1 (-0.31) | -2034 | 2.47 | -105 | 0.13 | -1290 | 1.56 | 82459 | 123.5 | 140.5 | 142.0 | 117.0 |
| 2023-07-31 | 4.69 (-1.32) | 3.96 (+1.03) | 1.41 (+0.34) | -4402 | 2.69 | 3531 | 2.16 | 1435 | 0.88 | 163845 | 140.0 | 129.5 | 147.5 | 128.0 |
| 2023-06-30 | 6.01 (-1.49) | 2.93 (-0.67) | 1.07 (+0.03) | -7193 | 8.87 | -2806 | 3.46 | 128 | 0.16 | 81137 | 128.5 | 128.5 | 136.0 | 125.5 |
| 2023-05-31 | 7.5 (+0.4) | 3.6 (-3.75) | 1.04 (+0.17) | 743 | 0.6 | -15747 | 12.77 | 686 | 0.56 | 123327 | 129.0 | 132.0 | 138.0 | 121.0 |
| 2023-04-28 | 7.1 (-0.29) | 7.35 (-1.62) | 0.87 (-0.11) | -1367 | 1.86 | -6816 | 9.26 | -454 | 0.62 | 73626 | 133.0 | 148.5 | 152.0 | 125.0 |
| 2023-03-31 | 7.39 (-1.5) | 8.97 (-0.1) | 0.98 (+0.07) | -6449 | 3.64 | 132 | 0.07 | 310 | 0.18 | 177123 | 149.5 | 146.0 | 162.5 | 141.5 |
| 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 | |||
| 2023-02-24 | 8.89 (+1.97) | 9.07 (-0.11) | 0.91 (-0.03) | 11035 | 4.63 | -479 | 0.2 | -123 | 0.05 | 238570 | 147.5 | 131.5 | 156.0 | 130.0 |
| 2023-01-31 | 6.92 (+1.55) | 9.18 (+0.89) | 0.94 (+0.14) | 8388 | 11.72 | 3758 | 5.25 | 573 | 0.8 | 71581 | 129.5 | 115.0 | 131.0 | 115.0 |
| 2022-12-30 | 5.37 (-0.43) | 8.29 (+1.56) | 0.8 (-0.08) | -2217 | 1.56 | 5575 | 3.93 | -350 | 0.25 | 142032 | 115.0 | 124.0 | 128.5 | 111.5 |
| 2022-11-30 | 5.8 (-0.87) | 6.73 (+2.94) | 0.88 (-0.02) | -3545 | 1.23 | 12368 | 4.29 | -68 | 0.02 | 288622 | 121.0 | 102.0 | 129.0 | 102.0 |
| 2022-10-31 | 6.67 (+1.2) | 3.79 (-1.2) | 0.9 (+0.08) | 5715 | 3.14 | -4652 | 2.56 | 332 | 0.18 | 181834 | 102.5 | 106.0 | 117.0 | 94.1 |
| 2022-09-30 | 5.47 (+0.59) | 4.99 (-0.19) | 0.82 (-0.03) | 2141 | 1.05 | -827 | 0.41 | -103 | 0.05 | 203838 | 108.0 | 123.5 | 127.5 | 101.0 |
| 2022-08-31 | 4.88 (-0.72) | 5.18 (+0.65) | 0.85 (+0.16) | -8341 | 2.9 | 2766 | 0.96 | 661 | 0.23 | 287193 | 125.5 | 116.0 | 132.5 | 102.5 |
| 2022-07-29 | 5.6 (-2.98) | 4.53 (-3.11) | 0.69 (+0.12) | -11893 | 2.58 | -13062 | 2.83 | 482 | 0.1 | 461517 | 119.5 | 132.0 | 138.0 | 106.0 |
| 2022-06-30 | 8.58 (+1.8) | 7.64 (-2.43) | 0.57 (-0.13) | 7414 | 2.12 | -8795 | 2.51 | -545 | 0.16 | 349830 | 136.0 | 175.0 | 184.5 | 134.5 |
| 2022-05-31 | 6.78 (+0.03) | 10.07 (+1.64) | 0.7 (+0.17) | 1212 | 0.22 | 8527 | 1.53 | 808 | 0.15 | 557117 | 173.5 | 145.5 | 179.0 | 145.0 |
| 2022-04-29 | 6.75 (-7.5) | 8.43 (+0.93) | 0.53 (-0.2) | -29742 | 6.27 | 3762 | 0.79 | -786 | 0.17 | 474576 | 146.0 | 188.5 | 189.0 | 135.0 |
| 2022-03-31 | 14.25 (+6.35) | 7.5 (+1.93) | 0.73 (+0.28) | 33136 | 5.41 | 8052 | 1.31 | 1121 | 0.18 | 612950 | 191.0 | 139.0 | 205.0 | 135.5 |
| 2022-02-25 | 7.9 (-0.03) | 5.57 (-0.24) | 0.45 (-0.02) | -472 | 0.17 | -936 | 0.34 | -68 | 0.02 | 275040 | 136.5 | 148.5 | 153.5 | 133.5 |
| 2022-01-26 | 7.93 (+1.37) | 5.81 (+0.5) | 0.47 (-0.23) | 5622 | 2.09 | 1968 | 0.73 | -931 | 0.35 | 268789 | 143.0 | 141.0 | 147.5 | 120.5 |
| 2021-12-30 | 6.56 (-0.9) | 5.31 (-0.66) | 0.7 (-0.33) | -3137 | 0.82 | -2607 | 0.68 | -1321 | 0.34 | 384748 | 141.0 | 158.0 | 162.5 | 137.0 |
| 2021-11-30 | 7.46 (+1.39) | 5.97 (+1.0) | 1.03 (+0.68) | 3270 | 0.52 | 3997 | 0.63 | 2734 | 0.43 | 631252 | 155.5 | 129.0 | 164.5 | 120.0 |
| 2021-10-29 | 6.07 (+0.43) | 4.97 (-0.78) | 0.35 (-0.19) | 564 | 0.1 | -3148 | 0.58 | -767 | 0.14 | 544251 | 128.0 | 132.0 | 144.0 | 115.0 |
| 2021-09-30 | 5.64 (+1.58) | 5.75 (-3.2) | 0.54 (-0.02) | 3598 | 0.41 | -15185 | 1.71 | -84 | 0.01 | 887389 | 134.0 | 155.5 | 175.0 | 119.0 |
| 2021-08-31 | 4.06 () | 8.95 () | 0.56 () | -2233 | 0.2 | 16492 | 1.51 | -526 | 0.05 | 1094076 | 155.0 | 146.0 | 172.0 | 127.5 |