- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 10.5 (-0.11) | 0.68 (-0.1) | 1.61 (+0.02) | -121 | 19.9 | -95 | 15.62 | 18 | 2.96 | 608 | 399.0 | 409.5 | 411.0 | 398.5 |
| 2026-06-02 | 10.61 (-0.24) | 0.78 (+0.01) | 1.59 (0.0) | -313 | 38.59 | 11 | 1.36 | -3 | 0.37 | 811 | 403.0 | 412.5 | 412.5 | 396.5 |
| 2026-06-01 | 10.85 (-0.15) | 0.77 (0.0) | 1.59 (-0.01) | -96 | 18.39 | 0 | 0.0 | -4 | 0.77 | 522 | 412.5 | 411.0 | 415.0 | 406.0 |
| 2026-05-29 | 11.0 (-0.17) | 0.77 (-0.04) | 1.6 (-0.01) | -174 | 25.97 | -43 | 6.42 | -12 | 1.79 | 670 | 409.0 | 415.0 | 418.0 | 406.0 |
| 2026-05-28 | 11.17 (-0.12) | 0.81 (0.0) | 1.61 (-0.03) | -167 | 19.74 | 0 | 0.0 | -33 | 3.9 | 846 | 411.5 | 426.0 | 434.5 | 406.5 |
| 2026-05-27 | 11.29 (+0.01) | 0.81 (0.0) | 1.64 (-0.02) | 12 | 1.57 | 0 | 0.0 | -20 | 2.62 | 762 | 426.0 | 445.0 | 449.0 | 423.0 |
| 2026-05-26 | 11.28 (+0.16) | 0.81 (0.0) | 1.66 (-0.06) | 154 | 14.67 | 0 | 0.0 | -62 | 5.9 | 1050 | 439.0 | 450.5 | 461.0 | 433.0 |
| 2026-05-25 | 11.12 (+0.04) | 0.81 (0.0) | 1.72 (-0.06) | 57 | 5.39 | 0 | 0.0 | -53 | 5.01 | 1058 | 449.5 | 448.5 | 458.0 | 437.0 |
| 2026-05-22 | 11.08 (+0.31) | 0.81 (0.0) | 1.78 (+0.16) | 315 | 24.42 | -1 | 0.08 | 158 | 12.25 | 1290 | 443.5 | 420.0 | 451.0 | 420.0 |
| 2026-05-21 | 10.77 (+0.24) | 0.81 (0.0) | 1.62 (+0.03) | 249 | 33.69 | 0 | 0.0 | 34 | 4.6 | 739 | 414.5 | 412.0 | 424.0 | 409.5 |
| 2026-05-20 | 10.53 (-0.07) | 0.81 (+0.01) | 1.59 (0.0) | -80 | 14.44 | 8 | 1.44 | 1 | 0.18 | 554 | 402.0 | 400.5 | 414.5 | 397.0 |
| 2026-05-19 | 10.6 (-0.13) | 0.8 (0.0) | 1.59 (-0.01) | -140 | 25.93 | 2 | 0.37 | -10 | 1.85 | 540 | 397.5 | 406.0 | 412.0 | 395.5 |
| 2026-05-18 | 10.73 (-0.11) | 0.8 (-0.02) | 1.6 (+0.03) | -15 | 2.27 | -18 | 2.73 | 25 | 3.79 | 660 | 404.5 | 399.5 | 414.5 | 383.0 |
| 2026-05-15 | 10.84 (-0.12) | 0.82 (0.0) | 1.57 (-0.02) | -257 | 26.52 | 0 | 0.0 | -18 | 1.86 | 969 | 399.0 | 421.0 | 422.0 | 398.0 |
| 2026-05-14 | 10.96 (+0.09) | 0.82 (0.0) | 1.59 (-0.07) | 73 | 12.56 | 0 | 0.0 | -74 | 12.74 | 581 | 418.0 | 417.5 | 424.5 | 412.0 |
| 2026-05-13 | 10.87 (-0.12) | 0.82 (0.0) | 1.66 (-0.05) | -175 | 24.72 | 0 | 0.0 | -45 | 6.36 | 708 | 415.5 | 426.5 | 428.0 | 412.0 |
| 2026-05-12 | 10.99 (+0.27) | 0.82 (-0.27) | 1.71 (+0.02) | 324 | 19.84 | -286 | 17.51 | 22 | 1.35 | 1633 | 433.0 | 422.0 | 445.0 | 414.5 |
| 2026-05-11 | 10.72 (-0.05) | 1.09 (-0.01) | 1.69 (0.0) | -92 | 11.73 | -5 | 0.64 | -2 | 0.26 | 784 | 414.5 | 412.0 | 424.5 | 403.5 |
| 2026-05-08 | 10.77 (+0.09) | 1.1 (0.0) | 1.69 (+0.01) | 33 | 2.97 | 0 | 0.0 | 11 | 0.99 | 1110 | 408.0 | 396.5 | 424.5 | 396.5 |
| 2026-05-07 | 10.68 (-0.26) | 1.1 (0.0) | 1.68 (-0.01) | -342 | 27.16 | 0 | 0.0 | -10 | 0.79 | 1259 | 398.5 | 420.0 | 420.5 | 394.0 |
| 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 | |||
| 2026-05-06 | 10.94 (-0.14) | 1.1 (0.0) | 1.69 (0.0) | -159 | 14.75 | -5 | 0.46 | -2 | 0.19 | 1078 | 413.5 | 432.5 | 433.5 | 400.0 |
| 2026-05-05 | 11.08 (-0.07) | 1.1 (0.0) | 1.69 (-0.01) | -67 | 11.99 | 0 | 0.0 | -7 | 1.25 | 559 | 428.5 | 434.0 | 434.0 | 422.0 |
| 2026-05-04 | 11.15 (-0.19) | 1.1 (-0.01) | 1.7 (+0.04) | -160 | 22.7 | -1 | 0.14 | 37 | 5.25 | 705 | 433.5 | 451.0 | 452.0 | 431.5 |
| 2026-04-30 | 11.34 (+0.05) | 1.11 (-0.22) | 1.66 (-0.01) | 14 | 1.29 | -226 | 20.85 | -11 | 1.01 | 1084 | 444.5 | 464.0 | 467.5 | 440.5 |
| 2026-04-29 | 11.29 (+0.12) | 1.33 (+0.04) | 1.67 (+0.05) | 108 | 7.94 | 38 | 2.79 | 54 | 3.97 | 1360 | 461.5 | 430.5 | 461.5 | 418.0 |
| 2026-04-28 | 11.17 (-0.12) | 1.29 (+0.09) | 1.62 (+0.01) | -118 | 16.98 | 87 | 12.52 | 4 | 0.58 | 695 | 428.0 | 424.5 | 433.0 | 413.5 |
| 2026-04-27 | 11.29 (+0.02) | 1.2 (0.0) | 1.61 (-0.02) | 24 | 4.14 | -1 | 0.17 | -12 | 2.07 | 580 | 420.5 | 435.0 | 438.0 | 412.0 |
| 2026-04-24 | 11.27 (+0.06) | 1.2 (-0.02) | 1.63 (0.0) | 74 | 6.11 | -21 | 1.73 | -1 | 0.08 | 1211 | 424.0 | 449.0 | 458.5 | 422.0 |
| 2026-04-23 | 11.21 (+0.33) | 1.22 (-0.05) | 1.63 (0.0) | 345 | 25.13 | -42 | 3.06 | -5 | 0.36 | 1373 | 445.0 | 455.5 | 467.0 | 434.0 |
| 2026-04-22 | 10.88 (+0.04) | 1.27 (-0.04) | 1.63 (+0.01) | 70 | 4.01 | -45 | 2.58 | 13 | 0.75 | 1744 | 453.0 | 466.0 | 499.5 | 451.0 |
| 2026-04-21 | 10.84 (+0.17) | 1.31 (0.0) | 1.62 (-0.02) | 199 | 29.97 | 0 | 0.0 | -18 | 2.71 | 664 | 462.0 | 456.5 | 462.5 | 450.0 |
| 2026-04-20 | 10.67 (+0.14) | 1.31 (-0.08) | 1.64 (+0.02) | 127 | 13.23 | 0 | 0.0 | 16 | 1.67 | 960 | 456.5 | 450.0 | 462.0 | 449.0 |
| 2026-04-17 | 10.53 (+0.15) | 1.39 (0.0) | 1.62 (+0.02) | 169 | 13.54 | -3 | 0.24 | 21 | 1.68 | 1248 | 443.0 | 425.0 | 451.5 | 421.0 |
| 2026-04-16 | 10.38 (+0.17) | 1.39 (0.0) | 1.6 (-0.01) | 161 | 12.7 | 0 | 0.0 | -11 | 0.87 | 1268 | 429.5 | 420.0 | 430.0 | 412.0 |
| 2026-04-15 | 10.21 (+0.35) | 1.39 (0.0) | 1.61 (+0.07) | 360 | 22.53 | -1 | 0.06 | 70 | 4.38 | 1598 | 420.0 | 410.0 | 426.5 | 407.0 |
| 2026-04-14 | 9.86 (+0.05) | 1.39 (0.0) | 1.54 (-0.01) | 52 | 6.86 | 0 | 0.0 | -6 | 0.79 | 758 | 402.5 | 406.0 | 407.0 | 397.5 |
| 2026-04-13 | 9.81 (-0.08) | 1.39 (-0.1) | 1.55 (+0.01) | -5 | 0.62 | -99 | 12.3 | 11 | 1.37 | 805 | 400.0 | 393.5 | 404.0 | 387.0 |
| 2026-04-10 | 9.89 (-0.19) | 1.49 (0.0) | 1.54 (-0.02) | -173 | 17.65 | -2 | 0.2 | -23 | 2.35 | 980 | 396.5 | 406.5 | 411.0 | 391.0 |
| 2026-04-09 | 10.08 (+0.36) | 1.49 (-0.1) | 1.56 (0.0) | 373 | 20.79 | -101 | 5.63 | 5 | 0.28 | 1794 | 401.0 | 395.0 | 417.0 | 395.0 |
| 2026-04-08 | 9.72 (+0.32) | 1.59 (0.0) | 1.56 (+0.09) | 309 | 21.73 | 0 | 0.0 | 87 | 6.12 | 1422 | 392.0 | 370.0 | 392.0 | 369.5 |
| 2026-04-07 | 9.4 (-0.02) | 1.59 (0.0) | 1.47 (+0.01) | -91 | 13.23 | 0 | 0.0 | 6 | 0.87 | 688 | 356.5 | 368.0 | 374.5 | 356.5 |
| 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 | |||
| 2026-04-02 | 9.42 (-0.27) | 1.59 (-0.02) | 1.46 (-0.02) | -346 | 23.96 | -14 | 0.97 | -13 | 0.9 | 1444 | 357.0 | 363.0 | 372.5 | 355.0 |
| 2026-04-01 | 9.69 (-0.03) | 1.61 (-0.03) | 1.48 (+0.08) | -91 | 7.8 | -33 | 2.83 | 81 | 6.95 | 1166 | 361.0 | 341.0 | 363.0 | 340.0 |
| 2026-03-31 | 9.72 (0.0) | 1.64 (0.0) | 1.4 (-0.03) | 0 | 0.0 | 0 | 0.0 | -31 | 4.13 | 751 | 330.0 | 341.5 | 345.0 | 328.0 |
| 2026-03-30 | 9.72 (-0.12) | 1.64 (0.0) | 1.43 (-0.04) | -162 | 22.07 | 0 | 0.0 | -44 | 5.99 | 734 | 341.5 | 348.0 | 349.0 | 334.5 |
| 2026-03-27 | 9.84 (+0.04) | 1.64 (-0.1) | 1.47 (-0.01) | 37 | 5.38 | -101 | 14.68 | -7 | 1.02 | 688 | 356.5 | 350.5 | 356.5 | 346.0 |
| 2026-03-26 | 9.8 (-0.16) | 1.74 (0.0) | 1.48 (-0.01) | -182 | 28.75 | 0 | 0.0 | -9 | 1.42 | 633 | 358.0 | 372.0 | 379.0 | 358.0 |
| 2026-03-25 | 9.96 (+0.07) | 1.74 (+0.02) | 1.49 (+0.03) | 61 | 9.27 | 21 | 3.19 | 31 | 4.71 | 658 | 367.0 | 369.0 | 378.0 | 364.5 |
| 2026-03-24 | 9.89 (-0.08) | 1.72 (0.0) | 1.46 (-0.01) | -102 | 15.04 | 0 | 0.0 | -17 | 2.51 | 678 | 356.0 | 362.0 | 368.0 | 351.0 |
| 2026-03-23 | 9.97 (-0.4) | 1.72 (-0.05) | 1.47 (-0.07) | -79 | 9.29 | -51 | 6.0 | -70 | 8.24 | 850 | 355.5 | 370.0 | 374.0 | 354.0 |
| 2026-03-20 | 10.37 (+0.2) | 1.77 (+0.02) | 1.54 (-0.02) | -80 | 3.36 | 20 | 0.84 | -16 | 0.67 | 2378 | 378.5 | 387.5 | 392.0 | 375.5 |
| 2026-03-19 | 10.17 (+0.03) | 1.75 (0.0) | 1.56 (+0.01) | -3 | 0.3 | 0 | 0.0 | 3 | 0.3 | 1005 | 392.0 | 399.5 | 406.0 | 391.0 |
| 2026-03-18 | 10.14 (-0.04) | 1.75 (0.0) | 1.55 (-0.04) | -76 | 11.46 | 1 | 0.15 | -36 | 5.43 | 663 | 399.0 | 410.5 | 411.0 | 398.0 |
| 2026-03-17 | 10.18 (+0.01) | 1.75 (+0.05) | 1.59 (+0.02) | 87 | 6.37 | 46 | 3.37 | 20 | 1.47 | 1365 | 401.5 | 404.0 | 417.0 | 397.0 |
| 2026-03-16 | 10.17 (-0.21) | 1.7 (0.0) | 1.57 (+0.02) | -295 | 18.97 | 2 | 0.13 | 20 | 1.29 | 1555 | 399.5 | 398.5 | 410.5 | 394.0 |
| 2026-03-13 | 10.38 (-0.21) | 1.7 (+0.02) | 1.55 (-0.05) | -364 | 31.73 | 17 | 1.48 | -47 | 4.1 | 1147 | 394.5 | 400.0 | 404.0 | 392.5 |
| 2026-03-12 | 10.59 (-0.01) | 1.68 (+0.07) | 1.6 (+0.07) | -6 | 0.36 | 70 | 4.22 | 71 | 4.28 | 1660 | 402.0 | 383.0 | 402.0 | 380.0 |
| 2026-03-11 | 10.6 (-0.21) | 1.61 (0.0) | 1.53 (+0.04) | -189 | 24.14 | 10 | 1.28 | 36 | 4.6 | 783 | 383.0 | 378.5 | 389.5 | 375.5 |
| 2026-03-10 | 10.81 (+0.27) | 1.61 (+0.03) | 1.49 (-0.01) | 272 | 20.62 | 25 | 1.9 | -5 | 0.38 | 1319 | 371.0 | 367.0 | 377.0 | 360.5 |
| 2026-03-09 | 10.54 (+0.03) | 1.58 (+0.02) | 1.5 (-0.15) | 30 | 2.03 | 21 | 1.42 | -158 | 10.68 | 1479 | 353.0 | 356.5 | 364.5 | 353.0 |
| 2026-03-06 | 10.51 (+0.04) | 1.56 (-0.04) | 1.65 (+0.01) | -113 | 10.2 | -38 | 3.43 | 11 | 0.99 | 1108 | 392.0 | 399.5 | 407.5 | 390.0 |
| 2026-03-05 | 10.47 (+0.28) | 1.6 (+0.01) | 1.64 (+0.04) | 285 | 17.66 | 6 | 0.37 | 42 | 2.6 | 1614 | 400.5 | 402.0 | 410.5 | 389.5 |
| 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 | |||
| 2026-03-04 | 10.19 (+0.12) | 1.59 (+0.01) | 1.6 (-0.04) | 107 | 4.56 | 8 | 0.34 | -39 | 1.66 | 2349 | 382.0 | 390.0 | 396.5 | 371.5 |
| 2026-03-03 | 10.07 (+1.2) | 1.58 (-0.37) | 1.64 (+0.04) | 1230 | 37.12 | -382 | 11.53 | 34 | 1.03 | 3314 | 388.0 | 397.0 | 419.0 | 386.5 |
| 2026-03-02 | 8.87 (-0.59) | 1.95 (0.0) | 1.6 (-0.09) | -391 | 13.24 | 7 | 0.24 | -84 | 2.84 | 2954 | 391.5 | 392.5 | 405.5 | 385.0 |
| 2026-02-26 | 9.46 (+0.16) | 1.95 (0.0) | 1.69 (-0.13) | 170 | 4.26 | 0 | 0.0 | -138 | 3.46 | 3990 | 424.5 | 445.0 | 448.0 | 405.0 |
| 2026-02-25 | 9.3 (+0.59) | 1.95 (0.0) | 1.82 (-0.06) | 723 | 30.94 | -1 | 0.04 | -57 | 2.44 | 2337 | 450.0 | 441.5 | 457.0 | 437.0 |
| 2026-02-24 | 8.71 (+0.62) | 1.95 (0.0) | 1.88 (+0.16) | 617 | 25.32 | 2 | 0.08 | 157 | 6.44 | 2437 | 441.0 | 405.5 | 443.5 | 405.5 |
| 2026-02-23 | 8.09 (+0.54) | 1.95 (-0.01) | 1.72 (+0.21) | 547 | 22.69 | -9 | 0.37 | 218 | 9.04 | 2411 | 409.5 | 398.0 | 417.0 | 391.5 |
| 2026-02-11 | 7.55 (+0.39) | 1.96 (-0.01) | 1.51 (-0.01) | 447 | 20.75 | -16 | 0.74 | -10 | 0.46 | 2154 | 388.5 | 381.0 | 396.0 | 381.0 |
| 2026-02-10 | 7.16 (+1.01) | 1.97 (0.0) | 1.52 (+0.12) | 1063 | 30.36 | 0 | 0.0 | 119 | 3.4 | 3501 | 381.0 | 358.0 | 386.0 | 358.0 |
| 2026-02-09 | 6.15 (+0.2) | 1.97 (-0.02) | 1.4 (+0.03) | 211 | 20.23 | -15 | 1.44 | 35 | 3.36 | 1043 | 358.5 | 356.5 | 362.5 | 348.5 |
| 2026-02-06 | 5.95 (-0.18) | 1.99 (+0.03) | 1.37 (-0.03) | -140 | 11.87 | 22 | 1.87 | -32 | 2.71 | 1179 | 348.5 | 349.0 | 350.0 | 325.0 |
| 2026-02-05 | 6.13 (+0.27) | 1.96 (+0.02) | 1.4 (+0.1) | 342 | 18.4 | 25 | 1.34 | 105 | 5.65 | 1859 | 350.5 | 344.0 | 368.5 | 344.0 |
| 2026-02-04 | 5.86 (-0.01) | 1.94 (+0.02) | 1.3 (+0.03) | -18 | 1.72 | 20 | 1.91 | 32 | 3.06 | 1045 | 349.5 | 343.5 | 352.5 | 338.0 |
| 2026-02-03 | 5.87 (-0.11) | 1.92 (+0.06) | 1.27 (+0.03) | -22 | 2.34 | 57 | 6.06 | 34 | 3.61 | 941 | 342.0 | 334.0 | 344.0 | 328.0 |
| 2026-02-02 | 5.98 (0.0) | 1.86 (-0.01) | 1.24 (0.0) | 3 | 0.54 | 0 | 0.0 | 0 | 0.0 | 554 | 329.5 | 328.0 | 336.5 | 322.0 |
| 2026-01-30 | 5.98 (-0.16) | 1.87 (+0.07) | 1.24 (-0.01) | -180 | 27.91 | 63 | 9.77 | -19 | 2.95 | 645 | 329.5 | 336.5 | 336.5 | 326.5 |
| 2026-01-29 | 6.14 (-0.35) | 1.8 (+0.04) | 1.25 (-0.05) | -379 | 34.39 | 39 | 3.54 | -44 | 3.99 | 1102 | 335.5 | 335.0 | 342.5 | 329.5 |
| 2026-01-28 | 6.49 (-0.07) | 1.76 (+0.03) | 1.3 (0.0) | -53 | 5.78 | 41 | 4.47 | 0 | 0.0 | 917 | 334.0 | 331.0 | 338.0 | 330.0 |
| 2026-01-27 | 6.56 (-0.24) | 1.73 (-0.14) | 1.3 (-0.02) | -116 | 9.53 | -148 | 12.16 | -28 | 2.3 | 1217 | 330.5 | 329.5 | 339.0 | 324.0 |
| 2026-01-26 | 6.8 (+0.13) | 1.87 (0.0) | 1.32 (-0.11) | 130 | 8.44 | 0 | 0.0 | -107 | 6.94 | 1541 | 328.5 | 341.0 | 343.5 | 324.5 |
| 2026-01-23 | 6.67 (+0.3) | 1.87 (0.0) | 1.43 (-0.02) | 310 | 27.12 | 0 | 0.0 | -20 | 1.75 | 1143 | 336.0 | 339.0 | 347.5 | 334.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 6.37 (+0.33) | 1.87 (-0.07) | 1.45 (-0.03) | 334 | 24.56 | -68 | 5.0 | -29 | 2.13 | 1360 | 336.5 | 349.0 | 351.5 | 334.0 |
| 2026-01-21 | 6.04 (-0.04) | 1.94 (+0.03) | 1.48 (-0.02) | -50 | 7.02 | 0 | 0.0 | -28 | 3.93 | 712 | 345.0 | 350.5 | 355.0 | 344.5 |
| 2026-01-20 | 6.08 (+0.06) | 1.91 (0.0) | 1.5 (-0.02) | 56 | 11.86 | 0 | 0.0 | -21 | 4.45 | 472 | 354.0 | 351.5 | 355.5 | 349.0 |
| 2026-01-19 | 6.02 (+0.27) | 1.91 (-0.01) | 1.52 (-0.01) | 282 | 22.93 | -8 | 0.65 | -2 | 0.16 | 1230 | 350.5 | 355.5 | 364.0 | 348.0 |
| 2026-01-16 | 5.75 (-0.34) | 1.92 (0.0) | 1.53 (-0.02) | -518 | 38.17 | -1 | 0.07 | -24 | 1.77 | 1357 | 355.5 | 370.5 | 372.0 | 355.0 |
| 2026-01-15 | 6.09 (-0.07) | 1.92 (0.0) | 1.55 (-0.03) | 4 | 0.72 | 0 | 0.0 | -35 | 6.27 | 558 | 365.0 | 365.5 | 366.0 | 359.0 |
| 2026-01-14 | 6.16 (-0.12) | 1.92 (-0.02) | 1.58 (-0.09) | -134 | 14.71 | -20 | 2.2 | -85 | 9.33 | 911 | 365.0 | 369.0 | 370.0 | 360.0 |
| 2026-01-13 | 6.28 (+0.09) | 1.94 (0.0) | 1.67 (+0.14) | 66 | 3.88 | -2 | 0.12 | 143 | 8.41 | 1701 | 369.0 | 357.5 | 373.0 | 352.0 |
| 2026-01-12 | 6.19 (-0.04) | 1.94 (-0.01) | 1.53 (-0.03) | -90 | 5.69 | -4 | 0.25 | -32 | 2.02 | 1582 | 356.0 | 366.0 | 369.5 | 355.5 |
| 2026-01-09 | 6.23 (-0.11) | 1.95 (-0.01) | 1.56 (-0.07) | -140 | 10.84 | -10 | 0.77 | -75 | 5.81 | 1291 | 365.0 | 370.5 | 378.0 | 362.0 |
| 2026-01-08 | 6.34 (-0.08) | 1.96 (0.0) | 1.63 (+0.12) | -96 | 4.09 | -1 | 0.04 | 122 | 5.19 | 2350 | 369.5 | 362.5 | 385.5 | 360.5 |
| 2026-01-07 | 6.42 (-0.16) | 1.96 (+0.04) | 1.51 (-0.07) | -232 | 15.51 | 38 | 2.54 | -65 | 4.34 | 1496 | 361.5 | 370.0 | 374.5 | 360.5 |
| 2026-01-06 | 6.58 (-0.39) | 1.92 (+0.03) | 1.58 (+0.01) | -419 | 13.72 | 30 | 0.98 | 9 | 0.29 | 3055 | 369.0 | 390.0 | 392.0 | 365.5 |
| 2026-01-05 | 6.97 (-0.67) | 1.89 (+0.13) | 1.57 (+0.07) | -721 | 13.5 | 140 | 2.62 | 64 | 1.2 | 5339 | 385.5 | 401.5 | 410.0 | 382.5 |
| 2026-01-02 | 7.64 (+0.06) | 1.76 (+0.17) | 1.5 (+0.12) | 62 | 3.13 | 175 | 8.84 | 125 | 6.31 | 1980 | 381.5 | 351.5 | 381.5 | 351.5 |
| 2025-12-31 | 7.58 (-0.05) | 1.59 (+0.03) | 1.38 (+0.02) | -56 | 4.42 | 25 | 1.97 | 24 | 1.89 | 1267 | 347.0 | 338.5 | 353.5 | 338.0 |
| 2025-12-30 | 7.63 (+0.02) | 1.56 (-0.05) | 1.36 (0.0) | 16 | 4.13 | -50 | 12.92 | -2 | 0.52 | 387 | 334.0 | 339.0 | 339.0 | 331.0 |
| 2025-12-29 | 7.61 (+0.02) | 1.61 (+0.04) | 1.36 (0.0) | 12 | 3.07 | 40 | 10.23 | 3 | 0.77 | 391 | 338.0 | 338.5 | 345.0 | 335.0 |
| 2025-12-26 | 7.59 (-0.04) | 1.57 (+0.02) | 1.36 (0.0) | -36 | 14.01 | 20 | 7.78 | -4 | 1.56 | 257 | 337.0 | 342.5 | 344.5 | 334.5 |
| 2025-12-24 | 7.63 (-0.15) | 1.55 (+0.05) | 1.36 (-0.01) | -155 | 29.19 | 57 | 10.73 | -9 | 1.69 | 531 | 340.0 | 350.0 | 351.0 | 337.0 |
| 2025-12-23 | 7.78 (+0.03) | 1.5 (0.0) | 1.37 (+0.01) | 37 | 7.84 | 0 | 0.0 | 10 | 2.12 | 472 | 345.0 | 347.0 | 350.0 | 342.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 7.75 (-0.28) | 1.5 (0.0) | 1.36 (-0.01) | -293 | 30.62 | 0 | 0.0 | -7 | 0.73 | 957 | 341.0 | 346.0 | 351.0 | 339.5 |
| 2025-12-19 | 8.03 (+0.2) | 1.5 (0.0) | 1.37 (+0.02) | 218 | 21.44 | 0 | 0.0 | 21 | 2.06 | 1017 | 339.5 | 320.0 | 342.0 | 320.0 |
| 2025-12-18 | 7.83 (+0.06) | 1.5 (0.0) | 1.35 (+0.03) | 97 | 18.34 | 0 | 0.0 | 32 | 6.05 | 529 | 316.0 | 317.0 | 323.5 | 314.0 |
| 2025-12-17 | 7.77 (0.0) | 1.5 (0.0) | 1.32 (+0.01) | 181 | 23.97 | 0 | 0.0 | 3 | 0.4 | 755 | 318.5 | 328.0 | 330.0 | 318.0 |
| 2025-12-16 | 7.77 (-0.23) | 1.5 (+0.01) | 1.31 (-0.03) | -194 | 30.99 | 7 | 1.12 | -32 | 5.11 | 626 | 326.0 | 336.0 | 339.5 | 326.0 |
| 2025-12-15 | 8.0 (-0.13) | 1.49 (0.0) | 1.34 (-0.01) | -164 | 17.71 | 5 | 0.54 | -8 | 0.86 | 926 | 339.5 | 339.0 | 343.0 | 333.5 |
| 2025-12-12 | 8.13 (-0.17) | 1.49 (+0.05) | 1.35 (+0.03) | -188 | 12.82 | 43 | 2.93 | 30 | 2.04 | 1467 | 345.0 | 332.0 | 355.0 | 332.0 |
| 2025-12-11 | 8.3 (+0.06) | 1.44 (+0.02) | 1.32 (0.0) | 32 | 4.03 | 21 | 2.64 | 2 | 0.25 | 795 | 326.0 | 330.5 | 335.5 | 325.5 |
| 2025-12-10 | 8.24 (+0.03) | 1.42 (-0.03) | 1.32 (-0.02) | 29 | 10.0 | -27 | 9.31 | -18 | 6.21 | 290 | 325.0 | 328.0 | 332.0 | 325.0 |
| 2025-12-09 | 8.21 (-0.05) | 1.45 (-0.03) | 1.34 (-0.02) | 61 | 16.14 | -30 | 7.94 | -22 | 5.82 | 378 | 327.5 | 326.0 | 330.5 | 322.5 |
| 2025-12-08 | 8.26 (+0.04) | 1.48 (-0.05) | 1.36 (0.0) | 36 | 7.1 | -54 | 10.65 | 1 | 0.2 | 507 | 325.0 | 329.0 | 329.5 | 322.0 |
| 2025-12-05 | 8.22 (+0.13) | 1.53 (-0.05) | 1.36 (+0.02) | 189 | 43.15 | -46 | 10.5 | 17 | 3.88 | 438 | 330.5 | 329.0 | 334.0 | 327.0 |
| 2025-12-04 | 8.09 (+0.1) | 1.58 (-0.11) | 1.34 (-0.01) | 93 | 25.83 | -122 | 33.89 | -7 | 1.94 | 360 | 330.5 | 334.5 | 337.5 | 330.0 |
| 2025-12-03 | 7.99 (+0.01) | 1.69 (0.0) | 1.35 (-0.01) | -6 | 1.76 | 2 | 0.59 | -13 | 3.81 | 341 | 333.5 | 337.5 | 342.5 | 333.5 |
| 2025-12-02 | 7.98 (+0.03) | 1.69 (-0.01) | 1.36 (-0.02) | 15 | 2.54 | -7 | 1.18 | -21 | 3.55 | 591 | 334.0 | 335.0 | 344.0 | 330.5 |
| 2025-12-01 | 7.95 (+0.01) | 1.7 (-0.02) | 1.38 (-0.03) | 12 | 2.24 | -19 | 3.54 | -31 | 5.78 | 536 | 328.5 | 337.0 | 342.5 | 328.0 |
| 2025-11-28 | 7.94 (+0.06) | 1.72 (0.0) | 1.41 (-0.01) | 71 | 9.73 | 0 | 0.0 | -8 | 1.1 | 730 | 337.0 | 345.0 | 352.0 | 336.5 |
| 2025-11-27 | 7.88 (-0.04) | 1.72 (0.0) | 1.42 (+0.01) | -29 | 5.99 | 0 | 0.0 | 13 | 2.69 | 484 | 341.5 | 335.0 | 346.5 | 335.0 |
| 2025-11-26 | 7.92 (-0.13) | 1.72 (0.0) | 1.41 (+0.04) | -150 | 19.31 | 0 | 0.0 | 33 | 4.25 | 777 | 335.0 | 320.0 | 340.5 | 320.0 |
| 2025-11-25 | 8.05 (-0.04) | 1.72 (0.0) | 1.37 (+0.01) | -55 | 20.22 | 0 | 0.0 | 15 | 5.51 | 272 | 318.0 | 316.5 | 319.0 | 316.0 |
| 2025-11-24 | 8.09 (-0.07) | 1.72 (0.0) | 1.36 (0.0) | -52 | 13.87 | 0 | 0.0 | 3 | 0.8 | 375 | 313.0 | 313.5 | 315.0 | 308.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 8.16 (+0.08) | 1.72 (+0.02) | 1.36 (+0.02) | 156 | 22.29 | 16 | 2.29 | 19 | 2.71 | 700 | 311.0 | 313.0 | 314.0 | 307.0 |
| 2025-11-20 | 8.08 (+0.51) | 1.7 (-0.56) | 1.34 (+0.01) | 731 | 50.03 | -580 | 39.7 | 7 | 0.48 | 1461 | 317.0 | 325.0 | 325.5 | 313.0 |
| 2025-11-19 | 7.57 (+0.5) | 2.26 (-0.57) | 1.33 (0.0) | 633 | 47.49 | -583 | 43.74 | 1 | 0.08 | 1333 | 315.5 | 318.5 | 325.5 | 312.0 |
| 2025-11-18 | 7.07 (+0.67) | 2.83 (-0.55) | 1.33 (-0.02) | 738 | 49.04 | -561 | 37.28 | -17 | 1.13 | 1505 | 317.0 | 329.0 | 334.5 | 316.5 |
| 2025-11-17 | 6.4 (-0.08) | 3.38 (+0.03) | 1.35 (-0.01) | -53 | 9.15 | 30 | 5.18 | -10 | 1.73 | 579 | 333.5 | 346.5 | 350.5 | 333.5 |
| 2025-11-14 | 6.48 (-0.03) | 3.35 (+0.11) | 1.36 (0.0) | -66 | 8.48 | 115 | 14.78 | -7 | 0.9 | 778 | 344.0 | 339.0 | 347.0 | 336.5 |
| 2025-11-13 | 6.51 (+0.21) | 3.24 (+0.01) | 1.36 (-0.05) | 114 | 9.44 | 5 | 0.41 | -51 | 4.23 | 1207 | 344.5 | 350.5 | 351.5 | 342.5 |
| 2025-11-12 | 6.3 (-0.1) | 3.23 (+0.06) | 1.41 (-0.02) | -117 | 12.54 | 63 | 6.75 | -18 | 1.93 | 933 | 353.0 | 362.5 | 368.5 | 352.0 |
| 2025-11-11 | 6.4 (-0.1) | 3.17 (+0.09) | 1.43 (-0.01) | -53 | 8.72 | 91 | 14.97 | -4 | 0.66 | 608 | 362.5 | 365.0 | 369.5 | 360.5 |
| 2025-11-10 | 6.5 (+0.14) | 3.08 (+0.04) | 1.44 (-0.03) | 144 | 17.6 | 48 | 5.87 | -31 | 3.79 | 818 | 362.0 | 367.5 | 371.0 | 357.5 |
| 2025-11-07 | 6.36 (-0.25) | 3.04 (+0.08) | 1.47 (-0.02) | -392 | 29.86 | 82 | 6.25 | -20 | 1.52 | 1313 | 367.5 | 380.0 | 381.0 | 365.0 |
| 2025-11-06 | 6.61 (+0.01) | 2.96 (+0.02) | 1.49 (+0.01) | 8 | 0.87 | 20 | 2.18 | 5 | 0.54 | 919 | 384.5 | 385.0 | 389.5 | 379.5 |
| 2025-11-05 | 6.6 (-0.19) | 2.94 (+0.13) | 1.48 (0.0) | -237 | 19.59 | 128 | 10.58 | 2 | 0.17 | 1210 | 383.0 | 370.0 | 385.0 | 361.0 |
| 2025-11-04 | 6.79 (-0.19) | 2.81 (+0.13) | 1.48 (+0.03) | -153 | 21.22 | 135 | 18.72 | 31 | 4.3 | 721 | 377.0 | 383.0 | 387.0 | 374.5 |
| 2025-11-03 | 6.98 (-0.04) | 2.68 (+0.06) | 1.45 (-0.02) | -73 | 10.94 | 67 | 10.04 | -22 | 3.3 | 667 | 381.5 | 383.5 | 387.0 | 375.0 |
| 2025-10-31 | 7.02 (+0.08) | 2.62 (+0.03) | 1.47 (+0.04) | 137 | 9.68 | 27 | 1.91 | 41 | 2.9 | 1415 | 381.5 | 368.5 | 393.0 | 365.0 |
| 2025-10-30 | 6.94 (-0.06) | 2.59 (0.0) | 1.43 (-0.02) | 13 | 1.74 | -1 | 0.13 | -19 | 2.54 | 749 | 368.5 | 375.5 | 378.0 | 366.5 |
| 2025-10-29 | 7.0 (-0.09) | 2.59 (+0.02) | 1.45 (+0.06) | -72 | 5.87 | 21 | 1.71 | 68 | 5.55 | 1226 | 375.0 | 369.5 | 380.0 | 369.5 |
| 2025-10-28 | 7.09 (+0.06) | 2.57 (0.0) | 1.39 (+0.01) | 75 | 10.15 | 0 | 0.0 | 5 | 0.68 | 739 | 364.0 | 363.0 | 368.0 | 359.0 |
| 2025-10-27 | 7.03 (0.0) | 2.57 (-0.03) | 1.38 (-0.02) | 17 | 3.59 | -33 | 6.98 | -22 | 4.65 | 473 | 359.5 | 362.5 | 364.5 | 359.0 |
| 2025-10-23 | 7.03 (-0.14) | 2.6 (-0.03) | 1.4 (-0.01) | -51 | 11.49 | -28 | 6.31 | -6 | 1.35 | 444 | 358.0 | 357.5 | 362.5 | 357.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 7.17 (-0.07) | 2.63 (+0.21) | 1.41 (+0.07) | 158 | 16.77 | -133 | 14.12 | 69 | 7.32 | 942 | 358.0 | 355.0 | 363.0 | 350.0 |
| 2025-10-21 | 7.24 (+0.63) | 2.42 (-0.74) | 1.34 (+0.05) | 724 | 32.85 | -764 | 34.66 | 46 | 2.09 | 2204 | 352.5 | 363.0 | 365.0 | 349.5 |
| 2025-10-20 | 6.61 (+0.3) | 3.16 (-0.43) | 1.29 (-0.04) | 425 | 39.57 | -444 | 41.34 | -35 | 3.26 | 1074 | 360.0 | 365.5 | 368.0 | 356.0 |
| 2025-10-17 | 6.31 (+0.17) | 3.59 (-0.01) | 1.33 (0.0) | 119 | 8.01 | -6 | 0.4 | 0 | 0.0 | 1486 | 362.0 | 374.0 | 375.0 | 361.5 |
| 2025-10-16 | 6.14 (-0.55) | 3.6 (-0.26) | 1.33 (+0.02) | -579 | 26.54 | -267 | 12.24 | 22 | 1.01 | 2182 | 375.0 | 388.5 | 389.0 | 370.0 |
| 2025-10-15 | 6.69 (+0.14) | 3.86 (-0.01) | 1.31 (+0.03) | 124 | 13.85 | -9 | 1.01 | 32 | 3.58 | 895 | 386.5 | 372.5 | 387.0 | 371.0 |
| 2025-10-14 | 6.55 (-0.13) | 3.87 (-0.09) | 1.28 (+0.07) | 36 | 1.99 | -100 | 5.52 | 73 | 4.03 | 1810 | 370.5 | 378.0 | 395.0 | 369.0 |
| 2025-10-13 | 6.68 (+0.05) | 3.96 (-0.22) | 1.21 (0.0) | 152 | 13.26 | -221 | 19.28 | -3 | 0.26 | 1146 | 375.0 | 363.0 | 380.0 | 361.0 |
| 2025-10-09 | 6.63 (-0.14) | 4.18 (-0.04) | 1.21 (-0.01) | 34 | 3.16 | -43 | 4.0 | -15 | 1.39 | 1076 | 385.0 | 387.0 | 388.5 | 377.0 |
| 2025-10-08 | 6.77 (+0.41) | 4.22 (-0.01) | 1.22 (0.0) | 365 | 34.53 | -8 | 0.76 | 5 | 0.47 | 1057 | 386.0 | 389.0 | 389.0 | 379.0 |
| 2025-10-07 | 6.36 (+0.36) | 4.23 (-0.43) | 1.22 (0.0) | 415 | 24.11 | -444 | 25.8 | 2 | 0.12 | 1721 | 389.0 | 392.0 | 398.0 | 384.0 |
| 2025-10-03 | 6.0 (+0.68) | 4.66 (-0.54) | 1.22 (+0.04) | 669 | 39.8 | -566 | 33.67 | 38 | 2.26 | 1681 | 386.0 | 383.5 | 390.0 | 378.0 |
| 2025-10-02 | 5.32 (-0.54) | 5.2 (-0.21) | 1.18 (+0.01) | -567 | 29.0 | -202 | 10.33 | 8 | 0.41 | 1955 | 381.5 | 405.0 | 407.0 | 381.5 |
| 2025-10-01 | 5.86 (+0.13) | 5.41 (-0.01) | 1.17 (-0.02) | 146 | 18.89 | -11 | 1.42 | -17 | 2.2 | 773 | 399.0 | 400.0 | 405.0 | 395.0 |
| 2025-09-30 | 5.73 (+0.13) | 5.42 (0.0) | 1.19 (+0.04) | 85 | 6.49 | 0 | 0.0 | 39 | 2.98 | 1310 | 392.5 | 393.5 | 407.5 | 392.0 |
| 2025-09-26 | 5.6 (-0.13) | 5.42 (-0.14) | 1.15 (-0.06) | -152 | 8.56 | -157 | 8.84 | -61 | 3.43 | 1776 | 388.5 | 400.0 | 406.5 | 382.5 |
| 2025-09-25 | 5.73 (+0.04) | 5.56 (-0.01) | 1.21 (0.0) | -7 | 0.26 | 0 | 0.0 | -1 | 0.04 | 2666 | 402.5 | 390.0 | 413.5 | 387.0 |
| 2025-09-24 | 5.69 (-0.36) | 5.57 (-0.01) | 1.21 (-0.02) | -427 | 16.35 | -11 | 0.42 | -17 | 0.65 | 2611 | 390.0 | 392.5 | 407.0 | 382.0 |
| 2025-09-23 | 6.05 (-0.43) | 5.58 (-0.01) | 1.23 (+0.09) | -390 | 16.27 | -14 | 0.58 | 88 | 3.67 | 2397 | 399.0 | 380.5 | 407.5 | 380.5 |
| 2025-09-22 | 6.48 (-0.1) | 5.59 (-0.05) | 1.14 (0.0) | -51 | 5.03 | -45 | 4.44 | 0 | 0.0 | 1013 | 378.5 | 383.0 | 393.5 | 375.0 |
| 2025-09-19 | 6.58 (-0.49) | 5.64 (0.0) | 1.14 (+0.04) | -447 | 30.7 | -10 | 0.69 | 42 | 2.88 | 1456 | 381.0 | 374.0 | 386.5 | 365.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 7.07 (+0.23) | 5.64 (-0.36) | 1.1 (0.0) | 282 | 21.56 | -355 | 27.14 | 2 | 0.15 | 1308 | 371.5 | 381.0 | 383.5 | 367.0 |
| 2025-09-17 | 6.84 (+0.35) | 6.0 (-0.1) | 1.1 (-0.01) | 370 | 26.79 | -110 | 7.97 | -15 | 1.09 | 1381 | 380.0 | 388.0 | 390.5 | 378.5 |
| 2025-09-16 | 6.49 (+0.18) | 6.1 (-0.16) | 1.11 (-0.12) | 223 | 15.66 | -172 | 12.08 | -120 | 8.43 | 1424 | 390.5 | 401.0 | 401.0 | 384.0 |
| 2025-09-15 | 6.31 (+0.17) | 6.26 (-0.03) | 1.23 (0.0) | 190 | 10.07 | -28 | 1.48 | -2 | 0.11 | 1886 | 394.0 | 415.0 | 415.0 | 393.0 |
| 2025-09-12 | 6.14 (-0.15) | 6.29 (-0.01) | 1.23 (+0.01) | -144 | 4.06 | -1 | 0.03 | 12 | 0.34 | 3551 | 412.5 | 410.0 | 435.5 | 408.0 |
| 2025-09-11 | 6.29 (-0.14) | 6.3 (+0.01) | 1.22 (-0.04) | 115 | 6.09 | 0 | 0.0 | -41 | 2.17 | 1889 | 407.0 | 411.0 | 417.5 | 400.5 |
| 2025-09-10 | 6.43 (+0.34) | 6.29 (-0.01) | 1.26 (-0.06) | 372 | 11.77 | 0 | 0.0 | -60 | 1.9 | 3160 | 407.0 | 422.0 | 424.5 | 396.5 |
| 2025-09-09 | 6.09 (+0.32) | 6.3 (+0.01) | 1.32 (-0.08) | 310 | 16.81 | 4 | 0.22 | -91 | 4.93 | 1844 | 416.0 | 425.5 | 429.5 | 413.5 |
| 2025-09-08 | 5.77 (-0.39) | 6.29 (+0.13) | 1.4 (-0.12) | -472 | 12.42 | 135 | 3.55 | -120 | 3.16 | 3799 | 426.0 | 431.0 | 446.0 | 421.5 |
| 2025-09-05 | 6.16 (+0.37) | 6.16 (+0.29) | 1.52 (+0.18) | 474 | 13.88 | 297 | 8.69 | 181 | 5.3 | 3416 | 426.5 | 395.0 | 426.5 | 394.0 |
| 2025-09-04 | 5.79 (-0.2) | 5.87 (+0.03) | 1.34 (-0.06) | -220 | 7.57 | 31 | 1.07 | -58 | 2.0 | 2905 | 388.0 | 407.0 | 414.5 | 386.0 |
| 2025-09-03 | 5.99 (+0.24) | 5.84 (+0.13) | 1.4 (+0.1) | 211 | 7.3 | 132 | 4.57 | 106 | 3.67 | 2890 | 407.5 | 386.5 | 409.5 | 386.5 |
| 2025-09-02 | 5.75 (-0.01) | 5.71 (0.0) | 1.3 (-0.08) | 17 | 0.56 | 0 | 0.0 | -84 | 2.75 | 3054 | 388.5 | 393.5 | 401.0 | 375.0 |
| 2025-09-01 | 5.76 (-0.21) | 5.71 (+0.3) | 1.38 (-0.06) | -121 | 2.79 | 313 | 7.22 | -57 | 1.31 | 4338 | 391.5 | 382.5 | 404.5 | 377.0 |
| 2025-08-29 | 5.97 (+0.12) | 5.41 (+0.39) | 1.44 (-0.16) | 33 | 0.73 | 399 | 8.79 | -173 | 3.81 | 4538 | 382.0 | 392.0 | 409.0 | 379.5 |
| 2025-08-28 | 5.85 (0.0) | 5.02 (+0.39) | 1.6 (+0.1) | -213 | 3.99 | 400 | 7.5 | 106 | 1.99 | 5334 | 387.0 | 381.0 | 397.0 | 374.0 |
| 2025-08-27 | 5.85 (-0.28) | 4.63 (0.0) | 1.5 (+0.07) | -307 | 10.61 | 0 | 0.0 | 74 | 2.56 | 2893 | 375.0 | 358.5 | 375.0 | 344.0 |
| 2025-08-26 | 6.13 (+0.2) | 4.63 (0.0) | 1.43 (+0.06) | 63 | 3.6 | 0 | 0.0 | 58 | 3.32 | 1749 | 341.0 | 330.0 | 341.0 | 322.5 |
| 2025-08-25 | 5.93 (-0.33) | 4.63 (+0.12) | 1.37 (+0.04) | -388 | 16.11 | 119 | 4.94 | 42 | 1.74 | 2409 | 330.0 | 335.0 | 339.0 | 327.0 |
| 2025-08-22 | 6.26 (+0.19) | 4.51 (+0.13) | 1.33 (+0.01) | 143 | 5.8 | 139 | 5.64 | 8 | 0.32 | 2465 | 323.0 | 321.0 | 336.0 | 316.0 |
| 2025-08-21 | 6.07 (-0.25) | 4.38 (+0.12) | 1.32 (-0.16) | -324 | 9.11 | 115 | 3.23 | -165 | 4.64 | 3557 | 321.0 | 333.0 | 340.5 | 320.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 6.32 (-0.02) | 4.26 (+0.67) | 1.48 (-0.12) | -139 | 3.15 | 693 | 15.71 | -117 | 2.65 | 4412 | 328.5 | 319.5 | 339.5 | 315.0 |
| 2025-08-19 | 6.34 (0.0) | 3.59 (+0.31) | 1.6 (-0.06) | -19 | 0.55 | 323 | 9.42 | -62 | 1.81 | 3429 | 327.5 | 328.5 | 334.5 | 316.5 |
| 2025-08-18 | 6.34 (-0.57) | 3.28 (+1.04) | 1.66 (+0.23) | -823 | 10.59 | 1062 | 13.66 | 232 | 2.98 | 7775 | 330.0 | 313.5 | 331.5 | 299.0 |
| 2025-08-15 | 6.91 (+0.34) | 2.24 (+0.55) | 1.43 (+0.17) | 424 | 5.5 | 572 | 7.42 | 176 | 2.28 | 7710 | 304.5 | 277.0 | 304.5 | 276.0 |
| 2025-08-14 | 6.57 (+0.42) | 1.69 (0.0) | 1.26 (+0.11) | 427 | 22.33 | -1 | 0.05 | 114 | 5.96 | 1912 | 277.0 | 265.0 | 277.0 | 265.0 |
| 2025-08-13 | 6.15 (-0.33) | 1.69 (0.0) | 1.15 (-0.01) | -377 | 16.57 | 0 | 0.0 | -3 | 0.13 | 2275 | 252.0 | 268.0 | 272.0 | 250.0 |
| 2025-08-12 | 6.48 (-0.07) | 1.69 (0.0) | 1.16 (-0.05) | -75 | 6.88 | 0 | 0.0 | -51 | 4.68 | 1090 | 262.0 | 270.0 | 270.0 | 261.0 |
| 2025-08-11 | 6.55 (+0.1) | 1.69 (-0.01) | 1.21 (-0.04) | 77 | 6.13 | -13 | 1.04 | -43 | 3.42 | 1256 | 268.0 | 271.0 | 271.0 | 260.5 |
| 2025-08-08 | 6.45 (-0.28) | 1.7 (0.0) | 1.25 (+0.01) | -363 | 17.15 | 6 | 0.28 | 10 | 0.47 | 2117 | 269.0 | 266.5 | 271.5 | 263.0 |
| 2025-08-07 | 6.73 (-0.98) | 1.7 (+0.01) | 1.24 (+0.18) | -1190 | 26.62 | 10 | 0.22 | 188 | 4.2 | 4471 | 268.0 | 252.5 | 268.0 | 252.5 |
| 2025-08-06 | 7.71 (+0.15) | 1.69 (0.0) | 1.06 (+0.01) | 118 | 12.25 | 0 | 0.0 | 2 | 0.21 | 963 | 253.0 | 251.0 | 257.0 | 251.0 |
| 2025-08-05 | 7.56 (+0.22) | 1.69 (0.0) | 1.05 (-0.01) | 212 | 32.97 | -1 | 0.16 | -8 | 1.24 | 643 | 251.0 | 247.5 | 252.5 | 247.5 |
| 2025-08-04 | 7.34 (-0.17) | 1.69 (-0.02) | 1.06 (-0.04) | -252 | 29.13 | -16 | 1.85 | -35 | 4.05 | 865 | 246.0 | 251.0 | 252.0 | 243.5 |
| 2025-08-01 | 7.51 (-0.31) | 1.71 (+0.14) | 1.1 (-0.02) | -408 | 26.41 | 135 | 8.74 | -30 | 1.94 | 1545 | 252.5 | 251.5 | 260.0 | 251.5 |
| 2025-07-31 | 7.82 (-0.3) | 1.57 (0.0) | 1.12 (0.0) | -321 | 18.02 | 1 | 0.06 | 7 | 0.39 | 1781 | 256.0 | 251.5 | 259.0 | 250.0 |
| 2025-07-30 | 8.12 (+0.23) | 1.57 (+0.01) | 1.12 (+0.07) | 284 | 16.31 | 7 | 0.4 | 72 | 4.14 | 1741 | 251.5 | 247.0 | 257.5 | 241.5 |
| 2025-07-29 | 7.89 (-0.21) | 1.56 (+0.01) | 1.05 (-0.02) | -292 | 24.23 | 12 | 1.0 | -25 | 2.07 | 1205 | 245.5 | 252.0 | 253.5 | 241.0 |
| 2025-07-28 | 8.1 (+0.12) | 1.55 (+0.01) | 1.07 (+0.04) | 144 | 9.29 | 13 | 0.84 | 41 | 2.65 | 1550 | 249.0 | 248.0 | 255.0 | 247.0 |
| 2025-07-25 | 7.98 (-0.04) | 1.54 (-0.02) | 1.03 (-0.02) | -36 | 7.61 | -20 | 4.23 | -18 | 3.81 | 473 | 244.5 | 247.0 | 248.0 | 244.0 |
| 2025-07-24 | 8.02 (-0.27) | 1.56 (-0.26) | 1.05 (-0.01) | -322 | 22.36 | -269 | 18.68 | -9 | 0.62 | 1440 | 247.0 | 255.0 | 256.0 | 243.5 |
| 2025-07-23 | 8.29 (+0.09) | 1.82 (+0.01) | 1.06 (+0.01) | 85 | 5.98 | 17 | 1.2 | 8 | 0.56 | 1422 | 251.0 | 247.5 | 253.0 | 245.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 8.2 (+0.33) | 1.81 (+0.19) | 1.05 (+0.02) | 334 | 16.76 | 20 | 1.0 | 23 | 1.15 | 1993 | 243.0 | 245.5 | 257.5 | 242.0 |
| 2025-07-21 | 7.87 (+0.21) | 1.62 (-0.23) | 1.03 (0.0) | 196 | 20.14 | -237 | 24.36 | -2 | 0.21 | 973 | 245.0 | 248.0 | 248.0 | 243.0 |
| 2025-07-18 | 7.66 (-0.7) | 1.85 (+0.13) | 1.03 (-0.07) | -846 | 19.77 | 126 | 2.94 | -68 | 1.59 | 4280 | 245.0 | 257.0 | 258.5 | 241.0 |
| 2025-07-17 | 8.36 (-0.87) | 1.72 (+0.03) | 1.1 (+0.09) | -1007 | 29.06 | 36 | 1.04 | 94 | 2.71 | 3465 | 253.5 | 247.0 | 263.0 | 246.0 |
| 2025-07-16 | 9.23 (-0.2) | 1.69 (-0.18) | 1.01 (+0.04) | -211 | 12.22 | -181 | 10.48 | 41 | 2.37 | 1727 | 245.0 | 244.5 | 252.0 | 244.0 |
| 2025-07-15 | 9.43 (+0.01) | 1.87 (-0.41) | 0.97 (+0.02) | 28 | 2.32 | -424 | 35.1 | 20 | 1.66 | 1208 | 241.5 | 244.5 | 249.5 | 239.0 |
| 2025-07-14 | 9.42 (-0.08) | 2.28 (-0.1) | 0.95 (0.0) | -91 | 14.2 | -100 | 15.6 | -8 | 1.25 | 641 | 243.0 | 244.5 | 249.0 | 242.5 |
| 2025-07-11 | 9.5 (+0.09) | 2.38 (-0.19) | 0.95 (+0.02) | 83 | 8.33 | -196 | 19.68 | 24 | 2.41 | 996 | 244.0 | 247.0 | 248.5 | 238.0 |
| 2025-07-10 | 9.41 (+0.06) | 2.57 (-0.11) | 0.93 (0.0) | 58 | 4.93 | -111 | 9.44 | 4 | 0.34 | 1176 | 245.0 | 252.0 | 253.5 | 245.0 |
| 2025-07-09 | 9.35 (-0.18) | 2.68 (+0.02) | 0.93 (+0.02) | -197 | 20.46 | 12 | 1.25 | 22 | 2.28 | 963 | 250.5 | 247.0 | 252.5 | 244.0 |
| 2025-07-08 | 9.53 (+0.25) | 2.66 (+0.1) | 0.91 (+0.02) | 260 | 23.24 | 101 | 9.03 | 19 | 1.7 | 1119 | 245.5 | 251.0 | 252.5 | 245.0 |
| 2025-07-07 | 9.28 (+0.11) | 2.56 (-0.01) | 0.89 (+0.02) | 104 | 9.38 | 0 | 0.0 | 20 | 1.8 | 1109 | 251.0 | 252.5 | 259.0 | 248.0 |
| 2025-07-04 | 9.17 (+0.1) | 2.57 (+0.01) | 0.87 (-0.03) | 103 | 13.07 | 0 | 0.0 | -30 | 3.81 | 788 | 254.5 | 260.0 | 262.5 | 254.5 |
| 2025-07-03 | 9.07 (+0.28) | 2.56 (-0.16) | 0.9 (0.0) | 225 | 15.71 | -156 | 10.89 | -7 | 0.49 | 1432 | 259.5 | 267.0 | 268.5 | 257.0 |
| 2025-07-02 | 8.79 (+0.01) | 2.72 (0.0) | 0.9 (-0.03) | 6 | 1.03 | 0 | 0.0 | -30 | 5.15 | 583 | 265.0 | 264.5 | 267.5 | 263.0 |
| 2025-07-01 | 8.78 (+0.16) | 2.72 (-0.39) | 0.93 (-0.01) | 190 | 10.1 | -404 | 21.48 | -6 | 0.32 | 1881 | 264.5 | 268.5 | 274.5 | 261.5 |
| 2025-06-30 | 8.62 (+0.33) | 3.11 (-0.01) | 0.94 (-0.01) | 314 | 28.86 | -11 | 1.01 | -12 | 1.1 | 1088 | 268.0 | 274.0 | 276.0 | 267.0 |
| 2025-06-27 | 8.29 (+0.41) | 3.12 (-0.19) | 0.95 (-0.03) | 428 | 22.79 | -200 | 10.65 | -26 | 1.38 | 1878 | 274.0 | 282.0 | 283.0 | 268.5 |
| 2025-06-26 | 7.88 (-0.08) | 3.31 (0.0) | 0.98 (-0.03) | -75 | 3.79 | 0 | 0.0 | -37 | 1.87 | 1977 | 281.5 | 287.0 | 293.5 | 279.5 |
| 2025-06-25 | 7.96 (-0.28) | 3.31 (+0.28) | 1.01 (-0.05) | -285 | 10.33 | 294 | 10.66 | -49 | 1.78 | 2758 | 287.0 | 280.0 | 288.0 | 276.0 |
| 2025-06-24 | 8.24 (-0.49) | 3.03 (-0.1) | 1.06 (+0.09) | -507 | 12.94 | -101 | 2.58 | 89 | 2.27 | 3919 | 280.5 | 271.5 | 283.0 | 268.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 8.73 (+0.01) | 3.13 (+0.14) | 0.97 (0.0) | 36 | 2.9 | 142 | 11.44 | 6 | 0.48 | 1241 | 265.5 | 259.0 | 269.0 | 257.0 |
| 2025-06-20 | 8.72 (+0.03) | 2.99 (0.0) | 0.97 (-0.03) | 28 | 0.94 | 0 | 0.0 | -31 | 1.04 | 2968 | 264.0 | 277.5 | 279.0 | 262.5 |
| 2025-06-19 | 8.69 (+0.25) | 2.99 (+0.48) | 1.0 (+0.07) | 235 | 5.01 | 494 | 10.53 | 72 | 1.53 | 4691 | 275.0 | 256.5 | 280.5 | 253.0 |
| 2025-06-18 | 8.44 (+0.49) | 2.51 (-0.11) | 0.93 (-0.02) | 518 | 30.87 | -111 | 6.62 | -26 | 1.55 | 1678 | 257.5 | 259.5 | 262.0 | 253.0 |
| 2025-06-17 | 7.95 (+0.81) | 2.62 (-0.05) | 0.95 (-0.02) | 848 | 30.32 | -52 | 1.86 | -15 | 0.54 | 2797 | 259.5 | 267.0 | 270.0 | 256.0 |
| 2025-06-16 | 7.14 (+0.19) | 2.67 (-0.37) | 0.97 (+0.01) | 194 | 7.69 | -388 | 15.38 | 6 | 0.24 | 2523 | 264.5 | 261.0 | 270.0 | 261.0 |
| 2025-06-13 | 6.95 (+0.43) | 3.04 (+0.13) | 0.96 (0.0) | 449 | 18.01 | 139 | 5.58 | -4 | 0.16 | 2493 | 264.5 | 260.0 | 266.0 | 254.0 |
| 2025-06-12 | 6.52 (+0.37) | 2.91 (0.0) | 0.96 (-0.04) | 364 | 21.69 | -1 | 0.06 | -38 | 2.26 | 1678 | 262.5 | 261.0 | 264.0 | 257.0 |
| 2025-06-11 | 6.15 (+0.55) | 2.91 (0.0) | 1.0 (+0.04) | 608 | 19.55 | 0 | 0.0 | 37 | 1.19 | 3110 | 261.0 | 253.0 | 262.5 | 246.5 |
| 2025-06-10 | 5.6 (-0.12) | 2.91 (0.0) | 0.96 (+0.02) | -83 | 2.71 | 0 | 0.0 | 29 | 0.95 | 3064 | 255.5 | 242.0 | 255.5 | 241.0 |
| 2025-06-09 | 5.72 (+0.18) | 2.91 (0.0) | 0.94 (+0.01) | 227 | 14.9 | 0 | 0.0 | 8 | 0.52 | 1524 | 240.5 | 238.0 | 241.5 | 235.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 10.5 (-0.5) | 0.68 (-0.09) | 1.61 (+0.01) | -530 | 27.29 | -84 | 4.33 | 11 | 0.57 | 1942 | 399.0 | 411.0 | 415.0 | 396.5 |
| 2026-05-29 | 11.0 (-0.08) | 0.77 (-0.04) | 1.6 (-0.18) | -118 | 2.69 | -43 | 0.98 | -180 | 4.1 | 4389 | 409.0 | 448.5 | 461.0 | 406.0 |
| 2026-05-22 | 11.08 (+0.24) | 0.81 (-0.01) | 1.78 (+0.21) | 329 | 8.69 | -9 | 0.24 | 208 | 5.5 | 3785 | 443.5 | 399.5 | 451.0 | 383.0 |
| 2026-05-15 | 10.84 (+0.07) | 0.82 (-0.28) | 1.57 (-0.12) | -127 | 2.72 | -291 | 6.22 | -117 | 2.5 | 4676 | 399.0 | 412.0 | 445.0 | 398.0 |
| 2026-05-08 | 10.77 (-0.57) | 1.1 (-0.01) | 1.69 (+0.03) | -695 | 14.75 | -6 | 0.13 | 29 | 0.62 | 4713 | 408.0 | 451.0 | 452.0 | 394.0 |
| 2026-04-30 | 11.34 (+0.07) | 1.11 (-0.09) | 1.66 (+0.03) | 28 | 0.75 | -102 | 2.74 | 35 | 0.94 | 3721 | 444.5 | 435.0 | 467.5 | 412.0 |
| 2026-04-24 | 11.27 (+0.74) | 1.2 (-0.19) | 1.63 (+0.01) | 815 | 13.69 | -108 | 1.81 | 5 | 0.08 | 5954 | 424.0 | 450.0 | 499.5 | 422.0 |
| 2026-04-17 | 10.53 (+0.64) | 1.39 (-0.1) | 1.62 (+0.08) | 737 | 12.98 | -103 | 1.81 | 85 | 1.5 | 5679 | 443.0 | 393.5 | 451.5 | 387.0 |
| 2026-04-10 | 9.89 (+0.47) | 1.49 (-0.1) | 1.54 (+0.08) | 418 | 8.56 | -103 | 2.11 | 75 | 1.54 | 4885 | 396.5 | 368.0 | 417.0 | 356.5 |
| 2026-04-02 | 9.42 (-0.42) | 1.59 (-0.05) | 1.46 (-0.01) | -599 | 14.62 | -47 | 1.15 | -7 | 0.17 | 4097 | 357.0 | 348.0 | 372.5 | 328.0 |
| 2026-03-27 | 9.84 (-0.53) | 1.64 (-0.13) | 1.47 (-0.07) | -265 | 7.55 | -131 | 3.73 | -72 | 2.05 | 3508 | 356.5 | 370.0 | 379.0 | 346.0 |
| 2026-03-20 | 10.37 (-0.01) | 1.77 (+0.07) | 1.54 (-0.01) | -367 | 5.27 | 69 | 0.99 | -9 | 0.13 | 6967 | 378.5 | 398.5 | 417.0 | 375.5 |
| 2026-03-13 | 10.38 (-0.13) | 1.7 (+0.14) | 1.55 (-0.1) | -257 | 4.02 | 143 | 2.24 | -103 | 1.61 | 6388 | 394.5 | 356.5 | 404.0 | 353.0 |
| 2026-03-06 | 10.51 (+1.05) | 1.56 (-0.39) | 1.65 (-0.04) | 1118 | 9.86 | -399 | 3.52 | -36 | 0.32 | 11341 | 392.0 | 392.5 | 419.0 | 371.5 |
| 2026-02-26 | 9.46 (+1.91) | 1.95 (-0.01) | 1.69 (+0.18) | 2057 | 18.4 | -8 | 0.07 | 180 | 1.61 | 11177 | 424.5 | 398.0 | 457.0 | 391.5 |
| 2026-02-11 | 7.55 (+1.6) | 1.96 (-0.03) | 1.51 (+0.14) | 1721 | 25.69 | -31 | 0.46 | 144 | 2.15 | 6700 | 388.5 | 356.5 | 396.0 | 348.5 |
| 2026-02-06 | 5.95 (-0.03) | 1.99 (+0.12) | 1.37 (+0.13) | 165 | 2.96 | 124 | 2.22 | 139 | 2.49 | 5581 | 348.5 | 328.0 | 368.5 | 322.0 |
| 2026-01-30 | 5.98 (-0.69) | 1.87 (0.0) | 1.24 (-0.19) | -598 | 11.03 | -5 | 0.09 | -198 | 3.65 | 5423 | 329.5 | 341.0 | 343.5 | 324.0 |
| 2026-01-23 | 6.67 (+0.92) | 1.87 (-0.05) | 1.43 (-0.1) | 932 | 18.94 | -76 | 1.54 | -100 | 2.03 | 4920 | 336.0 | 355.5 | 364.0 | 334.0 |
| 2026-01-16 | 5.75 (-0.48) | 1.92 (-0.03) | 1.53 (-0.03) | -672 | 11.0 | -27 | 0.44 | -33 | 0.54 | 6110 | 355.5 | 366.0 | 373.0 | 352.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 6.23 (-1.41) | 1.95 (+0.19) | 1.56 (+0.06) | -1608 | 11.88 | 197 | 1.46 | 55 | 0.41 | 13532 | 365.0 | 401.5 | 410.0 | 360.5 |
| 2026-01-02 | 7.64 (+0.06) | 1.76 (+0.17) | 1.5 (+0.12) | 62 | 3.13 | 175 | 8.84 | 125 | 6.31 | 1980 | 381.5 | 351.5 | 381.5 | 351.5 |
| 2025-12-31 | 7.58 (-0.01) | 1.59 (+0.02) | 1.38 (+0.02) | -656 | 9.79 | 520 | 7.76 | 94 | 1.4 | 6702 | 195.0 | 338.5 | 353.5 | 187.0 |
| 2025-12-26 | 7.59 (-0.44) | 1.57 (+0.07) | 1.36 (-0.01) | -447 | 20.15 | 77 | 3.47 | -10 | 0.45 | 2218 | 337.0 | 346.0 | 351.0 | 334.5 |
| 2025-12-19 | 8.03 (-0.1) | 1.5 (+0.01) | 1.37 (+0.02) | 138 | 3.58 | 12 | 0.31 | 16 | 0.42 | 3855 | 339.5 | 339.0 | 343.0 | 314.0 |
| 2025-12-12 | 8.13 (-0.09) | 1.49 (-0.04) | 1.35 (-0.01) | -30 | 0.87 | -47 | 1.37 | -7 | 0.2 | 3439 | 345.0 | 329.0 | 355.0 | 322.0 |
| 2025-12-05 | 8.22 (+0.28) | 1.53 (-0.19) | 1.36 (-0.05) | 303 | 13.37 | -192 | 8.47 | -55 | 2.43 | 2267 | 330.5 | 337.0 | 344.0 | 327.0 |
| 2025-11-28 | 7.94 (-0.22) | 1.72 (0.0) | 1.41 (+0.05) | -215 | 8.14 | 0 | 0.0 | 56 | 2.12 | 2641 | 337.0 | 313.5 | 352.0 | 308.0 |
| 2025-11-21 | 8.16 (+1.68) | 1.72 (-1.63) | 1.36 (0.0) | 2205 | 39.52 | -1678 | 30.07 | 0 | 0.0 | 5580 | 311.0 | 346.5 | 350.5 | 307.0 |
| 2025-11-14 | 6.48 (+0.12) | 3.35 (+0.31) | 1.36 (-0.11) | 22 | 0.51 | 322 | 7.41 | -111 | 2.55 | 4347 | 344.0 | 367.5 | 371.0 | 336.5 |
| 2025-11-07 | 6.36 (-0.66) | 3.04 (+0.42) | 1.47 (0.0) | -847 | 17.53 | 432 | 8.94 | -4 | 0.08 | 4832 | 367.5 | 383.5 | 389.5 | 361.0 |
| 2025-10-31 | 7.02 (-0.01) | 2.62 (+0.02) | 1.47 (+0.07) | 170 | 3.69 | 14 | 0.3 | 73 | 1.59 | 4604 | 381.5 | 362.5 | 393.0 | 359.0 |
| 2025-10-23 | 7.03 (+0.72) | 2.6 (-0.99) | 1.4 (+0.07) | 1256 | 26.93 | -1369 | 29.35 | 74 | 1.59 | 4664 | 358.0 | 365.5 | 368.0 | 349.5 |
| 2025-10-17 | 6.31 (-0.32) | 3.59 (-0.59) | 1.33 (+0.12) | -148 | 1.97 | -603 | 8.02 | 124 | 1.65 | 7521 | 362.0 | 363.0 | 395.0 | 361.0 |
| 2025-10-09 | 6.63 (+0.63) | 4.18 (-0.48) | 1.21 (-0.01) | 814 | 21.12 | -495 | 12.84 | -8 | 0.21 | 3855 | 385.0 | 392.0 | 398.0 | 377.0 |
| 2025-10-03 | 6.0 (+0.4) | 4.66 (-0.76) | 1.22 (+0.07) | 333 | 5.82 | -779 | 13.61 | 68 | 1.19 | 5722 | 386.0 | 393.5 | 407.5 | 378.0 |
| 2025-09-26 | 5.6 (-0.98) | 5.42 (-0.22) | 1.15 (+0.01) | -1027 | 9.81 | -227 | 2.17 | 9 | 0.09 | 10465 | 388.5 | 383.0 | 413.5 | 375.0 |
| 2025-09-19 | 6.58 (+0.44) | 5.64 (-0.65) | 1.14 (-0.09) | 618 | 8.29 | -675 | 9.05 | -93 | 1.25 | 7457 | 381.0 | 415.0 | 415.0 | 365.0 |
| 2025-09-12 | 6.14 (-0.02) | 6.29 (+0.13) | 1.23 (-0.29) | 181 | 1.27 | 138 | 0.97 | -300 | 2.11 | 14246 | 412.5 | 431.0 | 446.0 | 396.5 |
| 2025-09-05 | 6.16 (+0.19) | 6.16 (+0.75) | 1.52 (+0.08) | 361 | 2.17 | 773 | 4.66 | 88 | 0.53 | 16604 | 426.5 | 382.5 | 426.5 | 375.0 |
| 2025-08-29 | 5.97 (-0.29) | 5.41 (+0.9) | 1.44 (+0.11) | -812 | 4.8 | 918 | 5.42 | 107 | 0.63 | 16924 | 382.0 | 335.0 | 409.0 | 322.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 6.26 (-0.65) | 4.51 (+2.27) | 1.33 (-0.1) | -1162 | 5.37 | 2332 | 10.78 | -104 | 0.48 | 21641 | 323.0 | 313.5 | 340.5 | 299.0 |
| 2025-08-15 | 6.91 (+0.46) | 2.24 (+0.54) | 1.43 (+0.18) | 476 | 3.34 | 558 | 3.92 | 193 | 1.35 | 14245 | 304.5 | 271.0 | 304.5 | 250.0 |
| 2025-08-08 | 6.45 (-1.06) | 1.7 (-0.01) | 1.25 (+0.15) | -1475 | 16.28 | -1 | 0.01 | 157 | 1.73 | 9059 | 269.0 | 251.0 | 271.5 | 243.5 |
| 2025-08-01 | 7.51 (-0.47) | 1.71 (+0.17) | 1.1 (+0.07) | -593 | 7.58 | 168 | 2.15 | 65 | 0.83 | 7824 | 252.5 | 248.0 | 260.0 | 241.0 |
| 2025-07-25 | 7.98 (+0.32) | 1.54 (-0.31) | 1.03 (0.0) | 257 | 4.08 | -489 | 7.76 | 2 | 0.03 | 6303 | 244.5 | 248.0 | 257.5 | 242.0 |
| 2025-07-18 | 7.66 (-1.84) | 1.85 (-0.53) | 1.03 (+0.08) | -2127 | 18.79 | -543 | 4.8 | 79 | 0.7 | 11322 | 245.0 | 244.5 | 263.0 | 239.0 |
| 2025-07-11 | 9.5 (+0.33) | 2.38 (-0.19) | 0.95 (+0.08) | 308 | 5.74 | -194 | 3.62 | 89 | 1.66 | 5365 | 244.0 | 252.5 | 259.0 | 238.0 |
| 2025-07-04 | 9.17 (+0.88) | 2.57 (-0.55) | 0.87 (-0.08) | 838 | 14.51 | -571 | 9.89 | -85 | 1.47 | 5774 | 254.5 | 274.0 | 276.0 | 254.5 |
| 2025-06-27 | 8.29 (-0.43) | 3.12 (+0.13) | 0.95 (-0.02) | -403 | 3.42 | 135 | 1.15 | -17 | 0.14 | 11774 | 274.0 | 259.0 | 293.5 | 257.0 |
| 2025-06-20 | 8.72 (+1.77) | 2.99 (-0.05) | 0.97 (+0.01) | 1823 | 12.44 | -57 | 0.39 | 6 | 0.04 | 14659 | 264.0 | 261.0 | 280.5 | 253.0 |
| 2025-06-13 | 6.95 (+1.41) | 3.04 (+0.13) | 0.96 (+0.03) | 1565 | 13.18 | 138 | 1.16 | 32 | 0.27 | 11871 | 264.5 | 238.0 | 266.0 | 235.5 |
| 2025-06-06 | 5.54 (+0.9) | 2.91 (-0.01) | 0.93 (-0.01) | 766 | 4.49 | -13 | 0.08 | -11 | 0.06 | 17072 | 238.0 | 207.0 | 238.0 | 203.0 |
| 2025-05-29 | 4.64 (-0.52) | 2.92 (+0.6) | 0.94 (+0.04) | -447 | 4.09 | 616 | 5.63 | 41 | 0.38 | 10933 | 209.5 | 202.5 | 216.5 | 200.5 |
| 2025-05-23 | 5.16 (+0.25) | 2.32 (+1.33) | 0.9 (+0.08) | -83 | 1.1 | 1372 | 18.12 | 80 | 1.06 | 7572 | 201.5 | 184.5 | 206.0 | 181.0 |
| 2025-05-16 | 4.91 (-0.99) | 0.99 (+0.19) | 0.82 (+0.24) | -688 | 11.18 | 189 | 3.07 | 246 | 4.0 | 6155 | 186.0 | 171.0 | 192.5 | 171.0 |
| 2025-05-09 | 5.9 (0.0) | 0.8 (-0.01) | 0.58 (-0.02) | -1 | 0.04 | -6 | 0.24 | -23 | 0.92 | 2506 | 167.5 | 171.0 | 171.0 | 157.0 |
| 2025-05-02 | 5.9 (+0.03) | 0.81 (+0.07) | 0.6 (+0.01) | 108 | 5.03 | 73 | 3.4 | 19 | 0.88 | 2147 | 169.5 | 165.0 | 172.5 | 161.5 |
| 2025-04-25 | 5.87 (+0.17) | 0.74 (-0.39) | 0.59 (-0.1) | 181 | 5.68 | 1 | 0.03 | -104 | 3.26 | 3189 | 163.0 | 158.0 | 165.5 | 148.0 |
| 2025-04-18 | 5.7 (-0.88) | 1.13 (0.0) | 0.69 (+0.1) | -649 | 14.54 | 0 | 0.0 | 103 | 2.31 | 4464 | 159.0 | 155.0 | 166.0 | 153.0 |
| 2025-04-11 | 6.58 (+1.05) | 1.13 (+0.01) | 0.59 (-0.19) | 1064 | 14.43 | 17 | 0.23 | -197 | 2.67 | 7373 | 150.5 | 155.0 | 155.0 | 126.0 |
| 2025-04-02 | 5.53 (+0.58) | 1.12 (-0.32) | 0.78 (-0.04) | 523 | 13.26 | -337 | 8.54 | -41 | 1.04 | 3944 | 172.0 | 167.0 | 172.5 | 158.5 |
| 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 | |||
| 2025-03-28 | 4.95 (-0.65) | 1.44 (-0.12) | 0.82 (-0.17) | -638 | 12.78 | -123 | 2.46 | -177 | 3.54 | 4994 | 176.0 | 188.0 | 192.5 | 173.0 |
| 2025-03-21 | 5.6 (-0.77) | 1.56 (-0.17) | 0.99 (-0.07) | -852 | 15.85 | -170 | 3.16 | -74 | 1.38 | 5376 | 188.0 | 203.5 | 204.5 | 187.0 |
| 2025-03-14 | 6.37 (+0.37) | 1.73 (+0.01) | 1.06 (-0.04) | 485 | 9.62 | 13 | 0.26 | -36 | 0.71 | 5040 | 201.0 | 221.0 | 222.0 | 197.0 |
| 2025-03-07 | 6.0 (-0.17) | 1.72 (+0.32) | 1.1 (-0.04) | -91 | 0.62 | 327 | 2.21 | -50 | 0.34 | 14781 | 219.0 | 213.0 | 228.0 | 205.0 |
| 2025-02-27 | 6.17 (+1.02) | 1.4 (+0.06) | 1.14 (+0.1) | 1214 | 11.15 | 59 | 0.54 | 101 | 0.93 | 10891 | 215.5 | 204.5 | 229.0 | 194.0 |
| 2025-02-21 | 5.15 (-0.34) | 1.34 (+0.09) | 1.04 (+0.15) | -442 | 5.27 | 88 | 1.05 | 164 | 1.96 | 8380 | 204.0 | 183.0 | 207.5 | 182.5 |
| 2025-02-14 | 5.49 (-0.89) | 1.25 (-0.19) | 0.89 (+0.06) | -919 | 13.7 | -193 | 2.88 | 59 | 0.88 | 6710 | 183.5 | 189.0 | 191.5 | 178.5 |
| 2025-02-07 | 6.38 (-0.94) | 1.44 (-0.82) | 0.83 (-0.13) | -946 | 10.19 | -842 | 9.07 | -132 | 1.42 | 9287 | 190.5 | 212.5 | 222.5 | 187.5 |
| 2025-01-22 | 7.32 (-0.8) | 2.26 (-0.04) | 0.96 (+0.22) | -763 | 6.62 | -16 | 0.14 | 228 | 1.98 | 11526 | 225.0 | 205.0 | 229.5 | 202.5 |
| 2025-01-17 | 8.12 (+0.5) | 2.3 (-0.01) | 0.74 (-0.24) | 655 | 7.8 | -6 | 0.07 | -246 | 2.93 | 8398 | 203.0 | 191.5 | 213.5 | 186.0 |
| 2025-01-10 | 7.62 (-1.99) | 2.31 (+1.22) | 0.98 (-0.02) | -1152 | 11.66 | 750 | 7.59 | -95 | 0.96 | 9882 | 193.5 | 210.0 | 215.0 | 193.5 |
| 2024-12-31 | 9.61 (+0.2) | 1.09 (-0.05) | 1.0 (-0.02) | -497 | 9.16 | 244 | 4.5 | 337 | 6.21 | 5427 | 102.5 | 99.3 | 106.0 | 98.4 |
| 2024-12-27 | 9.41 (+0.14) | 1.14 (-0.16) | 1.02 (0.0) | 165 | 3.98 | -170 | 4.1 | 3 | 0.07 | 4146 | 188.5 | 189.0 | 199.0 | 188.0 |
| 2024-12-20 | 9.27 (+0.52) | 1.3 (-0.64) | 1.02 (+0.02) | 648 | 7.92 | -655 | 8.01 | 15 | 0.18 | 8182 | 187.0 | 207.5 | 210.0 | 185.0 |
| 2024-12-13 | 8.75 (+0.13) | 1.94 (-0.28) | 1.0 (-0.05) | 523 | 11.61 | -285 | 6.33 | -50 | 1.11 | 4504 | 207.0 | 212.0 | 214.5 | 200.5 |
| 2024-12-06 | 8.62 (-0.35) | 2.22 (-0.13) | 1.05 (+0.07) | -166 | 1.78 | -129 | 1.39 | 73 | 0.78 | 9314 | 210.5 | 207.0 | 217.5 | 193.5 |
| 2024-11-29 | 8.97 (+0.37) | 2.35 (-0.05) | 0.98 (-0.15) | -95 | 0.85 | -58 | 0.52 | -152 | 1.37 | 11120 | 204.5 | 237.5 | 246.0 | 198.5 |
| 2024-11-22 | 8.6 (+0.21) | 2.4 (-0.02) | 1.13 (-0.06) | 487 | 5.99 | -21 | 0.26 | -62 | 0.76 | 8124 | 235.0 | 229.0 | 241.0 | 214.0 |
| 2024-11-15 | 8.39 (+0.59) | 2.42 (0.0) | 1.19 (-0.12) | 389 | 3.32 | 1 | 0.01 | -130 | 1.11 | 11707 | 229.0 | 243.5 | 252.5 | 222.0 |
| 2024-11-08 | 7.8 (+0.25) | 2.42 (-0.08) | 1.31 (-0.04) | 124 | 0.94 | -79 | 0.6 | -39 | 0.29 | 13245 | 245.5 | 226.5 | 249.0 | 223.0 |
| 2024-11-01 | 7.55 (-0.25) | 2.5 (-0.07) | 1.35 (-0.07) | 424 | 5.14 | -79 | 0.96 | -72 | 0.87 | 8248 | 226.5 | 243.5 | 246.0 | 220.0 |
| 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 | |||
| 2024-10-25 | 7.8 (-1.76) | 2.57 (+0.43) | 1.42 (-0.04) | -1944 | 8.06 | 432 | 1.79 | -41 | 0.17 | 24114 | 241.5 | 231.0 | 264.0 | 226.0 |
| 2024-10-18 | 9.56 (+0.19) | 2.14 (-0.78) | 1.46 (-0.06) | 296 | 1.51 | -806 | 4.12 | -63 | 0.32 | 19576 | 230.5 | 239.0 | 244.0 | 203.0 |
| 2024-10-11 | 9.37 (+0.11) | 2.92 (0.0) | 1.52 (+0.12) | 464 | 11.43 | -1 | 0.02 | 121 | 2.98 | 4059 | 238.5 | 240.0 | 260.0 | 238.0 |
| 2024-10-04 | 9.26 (-0.17) | 2.92 (-0.08) | 1.4 (+0.03) | 89 | 3.33 | -76 | 2.84 | 38 | 1.42 | 2675 | 240.0 | 239.0 | 245.5 | 231.5 |
| 2024-09-27 | 9.43 (-0.26) | 3.0 (-2.94) | 1.37 (+0.36) | 870 | 7.74 | -3026 | 26.94 | 365 | 3.25 | 11234 | 236.5 | 238.0 | 247.0 | 220.5 |
| 2024-09-20 | 9.69 (+4.72) | 5.94 (-0.11) | 1.01 (-0.4) | 4630 | 9.57 | -113 | 0.23 | -412 | 0.85 | 48401 | 238.0 | 210.5 | 267.0 | 210.5 |
| 2024-09-13 | 4.97 (+0.4) | 6.05 (+0.52) | 1.41 (+0.28) | 406 | 2.17 | 534 | 2.85 | 296 | 1.58 | 18744 | 205.5 | 171.0 | 205.5 | 171.0 |
| 2024-09-06 | 4.57 (+0.56) | 5.53 (+0.17) | 1.13 (-0.04) | 1023 | 5.66 | 173 | 0.96 | -41 | 0.23 | 18065 | 174.5 | 176.5 | 183.5 | 159.5 |
| 2024-08-30 | 4.01 (+0.15) | 5.36 (+1.23) | 1.17 (+0.4) | 56 | 0.21 | 1266 | 4.72 | 407 | 1.52 | 26806 | 176.0 | 147.0 | 179.0 | 146.5 |
| 2024-08-23 | 3.86 (-0.04) | 4.13 (-0.29) | 0.77 (+0.01) | 607 | 14.72 | -298 | 7.22 | 11 | 0.27 | 4125 | 145.5 | 149.0 | 149.0 | 137.5 |
| 2024-08-16 | 3.9 (+0.48) | 4.42 (+0.18) | 0.76 (-0.29) | 530 | 7.88 | 183 | 2.72 | -300 | 4.46 | 6726 | 147.0 | 135.0 | 151.5 | 135.0 |
| 2024-08-09 | 3.42 (+0.65) | 4.24 (+0.05) | 1.05 (-1.02) | 554 | 6.18 | 52 | 0.58 | -1048 | 11.69 | 8965 | 135.0 | 126.5 | 139.0 | 109.5 |
| 2024-08-02 | 2.77 (-0.23) | 4.19 (+0.84) | 2.07 (-0.12) | -292 | 5.07 | 855 | 14.83 | -128 | 2.22 | 5764 | 134.5 | 139.0 | 143.5 | 133.0 |
| 2024-07-26 | 3.0 (-0.35) | 3.35 (+0.7) | 2.19 (-0.27) | -797 | 9.56 | 928 | 11.13 | -271 | 3.25 | 8337 | 138.5 | 150.0 | 154.5 | 138.5 |
| 2024-07-19 | 3.35 (+0.93) | 2.65 (+0.23) | 2.46 (+0.02) | 277 | 3.86 | 238 | 3.32 | 8 | 0.11 | 7168 | 149.5 | 147.0 | 157.0 | 145.0 |
| 2024-07-12 | 2.42 (+0.07) | 2.42 (0.0) | 2.44 (-0.03) | -347 | 6.73 | 0 | 0.0 | -26 | 0.5 | 5159 | 147.0 | 154.0 | 154.5 | 145.0 |
| 2024-07-05 | 2.35 (-0.55) | 2.42 (+0.28) | 2.47 (+0.73) | -343 | 4.84 | 283 | 3.99 | 747 | 10.54 | 7090 | 151.0 | 149.0 | 153.5 | 143.0 |
| 2024-06-28 | 2.9 (-0.13) | 2.14 (+0.05) | 1.74 (+0.28) | 34 | 0.42 | 54 | 0.66 | 299 | 3.65 | 8182 | 147.5 | 162.0 | 162.5 | 145.5 |
| 2024-06-21 | 3.03 (+0.02) | 2.09 (+0.08) | 1.46 (0.0) | 293 | 5.36 | 83 | 1.52 | -10 | 0.18 | 5470 | 161.5 | 161.0 | 165.0 | 154.0 |
| 2024-06-14 | 3.01 (+0.05) | 2.01 (0.0) | 1.46 (-0.05) | 306 | 7.22 | 1 | 0.02 | -51 | 1.2 | 4238 | 160.0 | 160.5 | 165.0 | 156.0 |
| 2024-06-07 | 2.96 (-0.49) | 2.01 (-0.25) | 1.51 (+0.31) | -126 | 1.53 | -252 | 3.07 | 319 | 3.88 | 8221 | 159.0 | 172.5 | 173.5 | 158.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 3.45 (-1.17) | 2.26 (-0.04) | 1.2 (+0.29) | -1011 | 5.79 | -45 | 0.26 | 299 | 1.71 | 17459 | 169.5 | 179.5 | 186.0 | 161.5 |
| 2024-05-24 | 4.62 (-0.14) | 2.3 (0.0) | 0.91 (+0.04) | -242 | 2.22 | -1 | 0.01 | 43 | 0.39 | 10917 | 172.0 | 161.5 | 172.0 | 153.0 |
| 2024-05-17 | 4.76 (-0.11) | 2.3 (+0.15) | 0.87 (+0.05) | -242 | 1.91 | 155 | 1.22 | 51 | 0.4 | 12689 | 159.0 | 153.5 | 171.0 | 152.0 |
| 2024-05-10 | 4.87 (-0.52) | 2.15 (+0.04) | 0.82 (+0.04) | -655 | 5.68 | 49 | 0.43 | 42 | 0.36 | 11523 | 154.5 | 150.0 | 162.0 | 143.5 |
| 2024-05-03 | 5.39 (-0.88) | 2.11 (+0.08) | 0.78 (-0.03) | -833 | 21.56 | 80 | 2.07 | -35 | 0.91 | 3864 | 149.0 | 155.0 | 156.5 | 149.0 |
| 2024-04-26 | 6.27 (-0.02) | 2.03 (+0.94) | 0.81 (+0.06) | -356 | 2.62 | 950 | 6.99 | 68 | 0.5 | 13582 | 151.5 | 138.5 | 158.0 | 133.5 |
| 2024-04-19 | 6.29 (+0.01) | 1.09 (0.0) | 0.75 (-0.11) | -324 | 2.3 | -2 | 0.01 | -112 | 0.79 | 14116 | 138.5 | 158.5 | 167.0 | 135.0 |
| 2024-04-12 | 6.28 (+0.68) | 1.09 (+0.03) | 0.86 (+0.04) | 640 | 4.26 | 28 | 0.19 | 37 | 0.25 | 15019 | 159.0 | 150.0 | 163.0 | 144.5 |
| 2024-04-03 | 5.6 (-0.83) | 1.06 (+0.02) | 0.82 (-0.06) | -1442 | 8.87 | 19 | 0.12 | -61 | 0.38 | 16250 | 152.5 | 152.0 | 168.0 | 148.5 |
| 2024-03-29 | 6.43 (-0.4) | 1.04 (+0.13) | 0.88 (-0.03) | -1151 | 6.4 | 135 | 0.75 | -31 | 0.17 | 17989 | 152.0 | 147.5 | 164.0 | 143.0 |
| 2024-03-22 | 6.83 (-1.41) | 0.91 (+0.24) | 0.91 (+0.09) | -1439 | 15.45 | 253 | 2.72 | 90 | 0.97 | 9313 | 146.0 | 142.0 | 153.5 | 140.5 |
| 2024-03-15 | 8.24 (-0.79) | 0.67 (-0.36) | 0.82 (-0.04) | 373 | 1.33 | -370 | 1.32 | -43 | 0.15 | 28111 | 140.0 | 149.5 | 172.0 | 139.0 |
| 2024-03-08 | 9.03 (+2.38) | 1.03 (+0.18) | 0.86 (-0.26) | 2336 | 6.59 | 185 | 0.52 | -266 | 0.75 | 35471 | 151.0 | 137.0 | 172.0 | 136.5 |
| 2024-03-01 | 6.65 (+0.1) | 0.85 (0.0) | 1.12 (+0.19) | -992 | 5.47 | -5 | 0.03 | 194 | 1.07 | 18146 | 134.0 | 118.5 | 134.0 | 117.5 |
| 2024-02-23 | 6.55 (-0.4) | 0.85 (-0.01) | 0.93 (+0.07) | -815 | 8.72 | -8 | 0.09 | 73 | 0.78 | 9345 | 119.0 | 121.0 | 123.5 | 114.5 |
| 2024-02-16 | 6.95 (+0.32) | 0.86 (0.0) | 0.86 (-0.46) | 16 | 0.23 | -1 | 0.01 | -466 | 6.8 | 6857 | 120.5 | 119.5 | 124.5 | 115.0 |
| 2024-02-05 | 6.63 (-0.04) | 0.86 (+0.01) | 1.32 (+0.04) | -216 | 5.4 | 8 | 0.2 | 41 | 1.02 | 4001 | 117.5 | 112.0 | 119.5 | 111.5 |
| 2024-02-02 | 6.67 (-0.59) | 0.85 (-0.01) | 1.28 (+0.77) | -1273 | 13.47 | -6 | 0.06 | 786 | 8.32 | 9451 | 112.0 | 110.5 | 113.0 | 107.0 |
| 2024-01-26 | 7.26 (-1.0) | 0.86 (+0.23) | 0.51 (-0.43) | -1118 | 5.27 | 288 | 1.36 | -444 | 2.09 | 21209 | 108.0 | 97.0 | 118.0 | 97.0 |
| 2024-01-19 | 8.26 (-0.81) | 0.63 (+0.07) | 0.94 (+0.11) | -786 | 35.5 | 66 | 2.98 | 117 | 5.28 | 2214 | 97.0 | 99.0 | 100.0 | 95.4 |
| 2024-01-12 | 9.07 (-1.24) | 0.56 (+0.29) | 0.83 (+0.5) | -798 | 32.11 | 0 | 0.0 | 166 | 6.68 | 2485 | 97.8 | 100.5 | 102.5 | 96.2 |
| 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 | |||
| 2023-12-29 | 10.31 (-0.05) | 0.27 (0.0) | 0.33 (-0.06) | 85 | 3.38 | 0 | 0.0 | -66 | 2.63 | 2512 | 99.3 | 94.3 | 101.5 | 94.3 |
| 2023-12-22 | 10.36 (-0.43) | 0.27 (0.0) | 0.39 (+0.04) | -424 | 19.51 | 0 | 0.0 | 44 | 2.02 | 2173 | 94.3 | 98.5 | 98.5 | 93.8 |
| 2023-12-15 | 10.79 (-0.52) | 0.27 (+0.01) | 0.35 (+0.06) | -560 | 12.92 | 9 | 0.21 | 57 | 1.31 | 4335 | 98.1 | 94.5 | 102.5 | 93.4 |
| 2023-12-08 | 11.31 (-0.53) | 0.26 (0.0) | 0.29 (-0.04) | -567 | 22.31 | 0 | 0.0 | -39 | 1.53 | 2542 | 94.4 | 102.5 | 103.0 | 94.0 |
| 2023-12-01 | 11.84 (-0.34) | 0.26 (-0.01) | 0.33 (+0.01) | -282 | 16.44 | -2 | 0.12 | 10 | 0.58 | 1715 | 102.5 | 99.8 | 103.0 | 99.8 |
| 2023-11-24 | 12.18 (-0.19) | 0.27 (+0.01) | 0.32 (+0.02) | -198 | 7.51 | 2 | 0.08 | 22 | 0.83 | 2637 | 99.8 | 97.6 | 103.0 | 97.2 |
| 2023-11-17 | 12.37 (-0.34) | 0.26 (+0.02) | 0.3 (+0.01) | -297 | 11.27 | 28 | 1.06 | 15 | 0.57 | 2636 | 97.6 | 93.4 | 98.6 | 92.5 |
| 2023-11-10 | 12.71 (-0.49) | 0.24 (0.0) | 0.29 (0.0) | -560 | 28.38 | 0 | 0.0 | -7 | 0.35 | 1973 | 92.2 | 94.5 | 95.6 | 91.7 |
| 2023-11-03 | 13.2 (+0.11) | 0.24 (+0.02) | 0.29 (+0.01) | 22 | 0.87 | 19 | 0.75 | 11 | 0.43 | 2539 | 94.8 | 91.8 | 95.8 | 88.5 |
| 2023-10-27 | 13.09 (+0.09) | 0.22 (+0.21) | 0.28 (-0.02) | 145 | 5.8 | -23 | 0.92 | -12 | 0.48 | 2502 | 91.2 | 91.4 | 94.2 | 90.7 |
| 2023-10-20 | 13.0 (+0.94) | 0.01 (-0.11) | 0.3 (-0.08) | 880 | 15.54 | -104 | 1.84 | -88 | 1.55 | 5663 | 92.7 | 101.5 | 102.0 | 90.5 |
| 2023-10-13 | 12.06 (+0.33) | 0.12 (0.0) | 0.38 (+0.03) | 392 | 11.75 | 0 | 0.0 | 36 | 1.08 | 3335 | 102.5 | 109.0 | 109.0 | 100.0 |
| 2023-10-06 | 11.73 (+0.1) | 0.12 (-0.08) | 0.35 (-0.01) | 83 | 1.8 | -82 | 1.78 | -18 | 0.39 | 4599 | 107.5 | 109.0 | 112.0 | 104.5 |
| 2023-09-28 | 11.63 (+0.72) | 0.2 (-0.28) | 0.36 (-0.01) | 857 | 26.73 | -291 | 9.08 | -6 | 0.19 | 3206 | 107.0 | 104.0 | 107.5 | 99.5 |
| 2023-09-22 | 10.91 (-0.93) | 0.48 (+0.09) | 0.37 (+0.02) | -1067 | 21.92 | 93 | 1.91 | 23 | 0.47 | 4868 | 103.0 | 106.0 | 112.0 | 101.0 |
| 2023-09-15 | 11.84 (-0.31) | 0.39 (-0.04) | 0.35 (-0.03) | -290 | 13.87 | -46 | 2.2 | -33 | 1.58 | 2091 | 104.5 | 105.5 | 108.0 | 102.5 |
| 2023-09-08 | 12.15 (-0.16) | 0.43 (-0.99) | 0.38 (-0.02) | -189 | 3.16 | -1010 | 16.91 | -16 | 0.27 | 5973 | 105.5 | 114.5 | 119.5 | 102.0 |
| 2023-09-01 | 12.31 (-0.16) | 1.42 (-0.08) | 0.4 (+0.01) | -193 | 9.74 | -91 | 4.59 | 11 | 0.56 | 1981 | 114.5 | 111.5 | 115.0 | 108.5 |
| 2023-08-25 | 12.47 (+0.27) | 1.5 (-0.98) | 0.39 (0.0) | 284 | 7.26 | -1002 | 25.62 | 2 | 0.05 | 3911 | 111.0 | 113.5 | 118.5 | 110.5 |
| 2023-08-18 | 12.2 (+0.46) | 2.48 (-1.02) | 0.39 (+0.04) | 467 | 7.26 | -1047 | 16.29 | 36 | 0.56 | 6429 | 113.0 | 117.0 | 121.0 | 107.0 |
| 2023-08-11 | 11.74 (+0.85) | 3.5 (-0.46) | 0.35 (-0.04) | 979 | 23.71 | -472 | 11.43 | -43 | 1.04 | 4129 | 117.0 | 127.5 | 129.5 | 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 | |||
| 2023-08-04 | 10.89 (+2.21) | 3.96 (-1.29) | 0.39 (-0.03) | 2322 | 38.35 | -1332 | 22.0 | -26 | 0.43 | 6054 | 127.0 | 130.5 | 136.0 | 124.0 |
| 2023-07-28 | 8.68 (-0.4) | 5.25 (-0.13) | 0.42 (+0.02) | -501 | 5.39 | -135 | 1.45 | 23 | 0.25 | 9300 | 133.0 | 148.5 | 153.0 | 132.0 |
| 2023-07-21 | 9.08 (-0.16) | 5.38 (+1.05) | 0.4 (-0.01) | -59 | 0.57 | 1087 | 10.57 | -15 | 0.15 | 10288 | 145.0 | 148.0 | 155.0 | 137.0 |
| 2023-07-14 | 9.24 (+0.62) | 4.33 (+1.29) | 0.41 (+0.07) | 442 | 2.77 | 1329 | 8.34 | 72 | 0.45 | 15942 | 143.5 | 137.0 | 152.0 | 137.0 |
| 2023-07-07 | 8.62 (-0.19) | 3.04 (+1.93) | 0.34 (+0.04) | -277 | 1.81 | 2021 | 13.18 | 39 | 0.25 | 15329 | 136.0 | 111.0 | 143.0 | 111.0 |
| 2023-06-30 | 8.81 (+0.63) | 1.11 (-0.01) | 0.3 (0.0) | 753 | 24.75 | -11 | 0.36 | 5 | 0.16 | 3043 | 110.5 | 108.5 | 113.0 | 102.0 |
| 2023-06-21 | 8.18 (+0.06) | 1.12 (-0.15) | 0.3 (0.0) | 156 | 6.23 | -153 | 6.11 | -2 | 0.08 | 2503 | 110.0 | 104.0 | 111.5 | 103.5 |
| 2023-06-16 | 8.12 (+0.67) | 1.27 (-0.82) | 0.3 (+0.01) | 782 | 28.06 | -846 | 30.36 | 6 | 0.22 | 2787 | 104.0 | 103.0 | 106.5 | 100.0 |
| 2023-06-09 | 7.45 (+0.56) | 2.09 (-0.13) | 0.29 (0.0) | 749 | 28.16 | -135 | 5.08 | 9 | 0.34 | 2660 | 103.5 | 101.0 | 107.0 | 98.6 |
| 2023-06-02 | 6.89 (-0.03) | 2.22 (+0.23) | 0.29 (+0.02) | -17 | 0.65 | 232 | 8.9 | 19 | 0.73 | 2607 | 101.0 | 99.3 | 103.5 | 97.9 |
| 2023-05-26 | 6.92 (-0.24) | 1.99 (-0.01) | 0.27 (+0.01) | -180 | 9.76 | -5 | 0.27 | 4 | 0.22 | 1845 | 97.6 | 97.1 | 101.0 | 96.5 |
| 2023-05-19 | 7.16 (-0.22) | 2.0 (+1.64) | 0.26 (+0.11) | -325 | 3.66 | 1684 | 18.97 | 121 | 1.36 | 8879 | 97.8 | 91.7 | 105.5 | 91.4 |
| 2023-05-12 | 7.38 (+0.19) | 0.36 (+0.05) | 0.15 (+0.01) | 103 | 7.6 | 55 | 4.06 | 1 | 0.07 | 1355 | 91.3 | 88.8 | 92.5 | 87.6 |
| 2023-05-05 | 7.19 (-0.21) | 0.31 (0.0) | 0.14 (0.0) | -123 | 15.0 | 0 | 0.0 | 1 | 0.12 | 820 | 88.7 | 90.0 | 91.1 | 88.1 |
| 2023-04-28 | 7.4 (-0.34) | 0.31 (+0.04) | 0.14 (0.0) | -408 | 16.35 | 38 | 1.52 | 4 | 0.16 | 2496 | 89.6 | 89.5 | 94.4 | 84.5 |
| 2023-04-21 | 7.74 (+0.69) | 0.27 (+0.27) | 0.14 (+0.01) | 466 | 6.05 | 277 | 3.6 | 14 | 0.18 | 7697 | 91.3 | 89.3 | 101.0 | 87.9 |
| 2023-04-14 | 7.05 (-0.36) | 0.0 (0.0) | 0.13 (+0.02) | -486 | 11.64 | 0 | 0.0 | 22 | 0.53 | 4175 | 88.4 | 85.8 | 95.9 | 85.7 |
| 2023-04-07 | 7.41 (-0.01) | 0.0 (0.0) | 0.11 (0.0) | -30 | 8.55 | 0 | 0.0 | 0 | 0.0 | 351 | 86.2 | 83.0 | 87.3 | 83.0 |
| 2023-03-31 | 7.42 (-0.09) | 0.0 (-0.12) | 0.11 (0.0) | -71 | 23.91 | 0 | 0.0 | 0 | 0.0 | 297 | 83.4 | 84.5 | 84.8 | 82.1 |
| 2023-03-24 | 7.51 (-0.07) | 0.12 (0.0) | 0.11 (0.0) | -77 | 13.95 | 0 | 0.0 | -5 | 0.91 | 552 | 84.6 | 82.9 | 85.7 | 82.2 |
| 2023-03-17 | 7.58 (+0.02) | 0.12 (0.0) | 0.11 (-0.01) | 14 | 2.14 | 0 | 0.0 | -6 | 0.92 | 654 | 82.9 | 83.4 | 85.0 | 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 | |||
| 2023-03-10 | 7.56 (+0.05) | 0.12 (0.0) | 0.12 (+0.02) | 3 | 0.2 | 0 | 0.0 | 13 | 0.87 | 1502 | 84.7 | 83.0 | 87.0 | 81.5 |
| 2023-03-03 | 7.51 (+0.04) | 0.12 (0.0) | 0.1 (-0.02) | 18 | 2.4 | 0 | 0.0 | -19 | 2.53 | 751 | 83.0 | 80.1 | 84.0 | 77.6 |
| 2023-02-24 | 7.47 (-0.14) | 0.12 (0.0) | 0.12 (-0.01) | -163 | 11.77 | 0 | 0.0 | -9 | 0.65 | 1385 | 80.8 | 79.7 | 83.4 | 77.5 |
| 2023-02-17 | 7.61 (-0.01) | 0.12 (+0.05) | 0.13 (-0.01) | -3 | 0.25 | 51 | 4.32 | -6 | 0.51 | 1180 | 79.7 | 77.0 | 80.2 | 76.0 |
| 2023-02-10 | 7.62 (-0.16) | 0.07 (+0.07) | 0.14 (0.0) | -138 | 7.8 | 67 | 3.79 | 0 | 0.0 | 1770 | 77.8 | 74.7 | 79.8 | 74.7 |
| 2023-02-03 | 7.78 (+0.08) | 0.0 (0.0) | 0.14 (0.0) | 80 | 6.86 | 0 | 0.0 | -4 | 0.34 | 1167 | 74.8 | 69.1 | 75.2 | 68.9 |
| 2023-01-17 | 7.7 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 18 | 13.04 | 0 | 0.0 | 0 | 0.0 | 138 | 68.8 | 69.0 | 69.0 | 67.9 |
| 2023-01-13 | 7.69 (-0.05) | 0.0 (0.0) | 0.14 (0.0) | -55 | 11.68 | 0 | 0.0 | 0 | 0.0 | 471 | 68.1 | 67.0 | 69.5 | 66.4 |
| 2023-01-06 | 7.74 (-0.09) | 0.0 (0.0) | 0.14 (0.0) | -101 | 36.59 | 0 | 0.0 | -3 | 1.09 | 276 | 66.1 | 65.0 | 67.4 | 64.6 |
| 2022-12-30 | 7.83 (-0.12) | 0.0 (-0.09) | 0.14 (-0.02) | -117 | 28.06 | 0 | 0.0 | -12 | 2.88 | 417 | 65.0 | 67.0 | 67.8 | 64.7 |
| 2022-12-23 | 7.95 (-0.2) | 0.09 (0.0) | 0.16 (-0.01) | -196 | 39.68 | 0 | 0.0 | -10 | 2.02 | 494 | 67.2 | 70.9 | 71.1 | 65.8 |
| 2022-12-16 | 8.15 (-0.27) | 0.09 (0.0) | 0.17 (0.0) | -297 | 18.12 | 0 | 0.0 | -4 | 0.24 | 1639 | 71.0 | 69.0 | 76.9 | 68.0 |
| 2022-12-09 | 8.42 (-0.15) | 0.09 (0.0) | 0.17 (0.0) | -157 | 20.34 | 0 | 0.0 | -1 | 0.13 | 772 | 69.4 | 71.9 | 73.5 | 69.0 |
| 2022-12-02 | 8.57 (-0.01) | 0.09 (0.0) | 0.17 (-0.01) | -16 | 2.51 | 0 | 0.0 | -12 | 1.88 | 638 | 71.6 | 66.9 | 72.1 | 66.7 |
| 2022-11-25 | 8.58 (-0.04) | 0.09 (0.0) | 0.18 (0.0) | -50 | 11.9 | 0 | 0.0 | 4 | 0.95 | 420 | 67.4 | 67.7 | 69.3 | 67.1 |
| 2022-11-18 | 8.62 (-0.2) | 0.09 (0.0) | 0.18 (-0.02) | -201 | 18.75 | 0 | 0.0 | -15 | 1.4 | 1072 | 67.3 | 62.5 | 69.0 | 62.1 |
| 2022-11-11 | 8.82 (-0.09) | 0.09 (+0.02) | 0.2 (0.0) | -81 | 13.89 | 20 | 3.43 | -4 | 0.69 | 583 | 62.5 | 59.3 | 63.3 | 59.3 |
| 2022-11-04 | 8.91 (+0.02) | 0.07 (0.0) | 0.2 (0.0) | 21 | 6.23 | 0 | 0.0 | 3 | 0.89 | 337 | 59.7 | 57.0 | 59.9 | 56.7 |
| 2022-10-28 | 8.89 (-0.06) | 0.07 (0.0) | 0.2 (+0.04) | -59 | 9.88 | 0 | 0.0 | 39 | 6.53 | 597 | 56.6 | 57.7 | 58.4 | 55.8 |
| 2022-10-21 | 8.95 (-0.26) | 0.07 (+0.07) | 0.16 (+0.01) | -276 | 19.35 | 77 | 5.4 | 8 | 0.56 | 1426 | 57.4 | 58.0 | 64.6 | 57.0 |
| 2022-10-14 | 9.21 (-0.24) | 0.0 (0.0) | 0.15 (0.0) | -263 | 26.43 | 0 | 0.0 | 3 | 0.3 | 995 | 59.0 | 61.7 | 62.2 | 56.1 |
| 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 | |||
| 2022-10-07 | 9.45 (-0.01) | 0.0 (-0.01) | 0.15 (0.0) | -28 | 7.16 | -12 | 3.07 | 0 | 0.0 | 391 | 63.7 | 62.3 | 66.2 | 61.9 |
| 2022-09-30 | 9.46 (-0.51) | 0.01 (0.0) | 0.15 (0.0) | -536 | 50.81 | 0 | 0.0 | 0 | 0.0 | 1055 | 63.6 | 68.0 | 68.0 | 61.7 |
| 2022-09-23 | 9.97 (-0.2) | 0.01 (0.0) | 0.15 (-0.01) | -238 | 51.29 | 0 | 0.0 | -9 | 1.94 | 464 | 68.6 | 71.0 | 71.2 | 68.5 |
| 2022-09-16 | 10.17 (-0.02) | 0.01 (0.0) | 0.16 (-0.01) | -26 | 7.18 | 0 | 0.0 | -11 | 3.04 | 362 | 71.0 | 70.8 | 72.2 | 70.4 |
| 2022-09-08 | 10.19 (-0.13) | 0.01 (0.0) | 0.17 (-0.01) | -127 | 26.24 | 0 | 0.0 | -14 | 2.89 | 484 | 70.7 | 71.6 | 73.5 | 68.4 |
| 2022-09-02 | 10.32 (-0.16) | 0.01 (0.0) | 0.18 (-0.02) | -168 | 18.54 | 0 | 0.0 | -16 | 1.77 | 906 | 71.5 | 71.0 | 74.1 | 69.8 |
| 2022-08-26 | 10.48 (-0.26) | 0.01 (0.0) | 0.2 (0.0) | -266 | 33.0 | 0 | 0.0 | -2 | 0.25 | 806 | 72.2 | 73.3 | 73.9 | 70.7 |
| 2022-08-19 | 10.74 (-0.1) | 0.01 (0.0) | 0.2 (0.0) | -107 | 7.23 | 0 | 0.0 | 2 | 0.14 | 1480 | 74.0 | 69.5 | 74.7 | 68.5 |
| 2022-08-12 | 10.84 (+0.07) | 0.01 (0.0) | 0.2 (0.0) | 77 | 4.52 | 0 | 0.0 | -3 | 0.18 | 1703 | 68.9 | 66.5 | 69.8 | 64.8 |
| 2022-08-05 | 10.77 (+0.22) | 0.01 (0.0) | 0.2 (0.0) | 223 | 9.55 | 0 | 0.0 | -5 | 0.21 | 2335 | 66.5 | 70.1 | 70.6 | 65.9 |
| 2022-07-29 | 10.55 (+0.02) | 0.01 (0.0) | 0.2 (0.0) | 26 | 3.24 | 0 | 0.0 | 0 | 0.0 | 802 | 70.9 | 73.0 | 73.0 | 69.0 |
| 2022-07-22 | 10.53 (+0.18) | 0.01 (-0.01) | 0.2 (-0.05) | 192 | 16.34 | -3 | 0.26 | -44 | 3.74 | 1175 | 73.0 | 70.3 | 75.5 | 69.9 |
| 2022-07-15 | 10.35 (+0.3) | 0.02 (-0.36) | 0.25 (-0.09) | 302 | 17.43 | -368 | 21.23 | -92 | 5.31 | 1733 | 69.9 | 73.2 | 73.2 | 66.3 |
| 2022-07-08 | 10.05 (-0.01) | 0.38 (-0.51) | 0.34 (+0.02) | 33 | 1.07 | -524 | 16.94 | 18 | 0.58 | 3093 | 73.5 | 78.9 | 81.2 | 66.5 |
| 2022-07-01 | 10.06 (-0.06) | 0.89 (+0.07) | 0.32 (+0.02) | -30 | 1.9 | 1 | 0.06 | 14 | 0.89 | 1579 | 83.3 | 90.6 | 92.0 | 82.7 |
| 2022-06-24 | 10.12 (+0.06) | 0.82 (-0.03) | 0.3 (+0.05) | 95 | 8.53 | -36 | 3.23 | 54 | 4.85 | 1114 | 89.1 | 91.0 | 91.0 | 86.7 |
| 2022-06-17 | 10.06 (-0.17) | 0.85 (0.0) | 0.25 (0.0) | -205 | 23.01 | -2 | 0.22 | 0 | 0.0 | 891 | 90.7 | 95.2 | 96.0 | 88.8 |
| 2022-06-10 | 10.23 (-0.31) | 0.85 (0.0) | 0.25 (0.0) | -279 | 40.38 | 0 | 0.0 | 4 | 0.58 | 691 | 97.2 | 97.7 | 97.7 | 94.0 |
| 2022-06-02 | 10.54 (+0.05) | 0.85 (-0.22) | 0.25 (0.0) | -9 | 1.26 | -223 | 31.28 | 3 | 0.42 | 713 | 97.1 | 94.0 | 97.6 | 94.0 |
| 2022-05-27 | 10.49 (-0.15) | 1.07 (-0.03) | 0.25 (+0.02) | -200 | 35.97 | -30 | 5.4 | 13 | 2.34 | 556 | 93.8 | 97.3 | 97.5 | 93.3 |
| 2022-05-20 | 10.64 (-0.08) | 1.1 (0.0) | 0.23 (+0.01) | -36 | 8.31 | 0 | 0.0 | 9 | 2.08 | 433 | 97.2 | 96.1 | 98.4 | 93.7 |
| 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 | |||
| 2022-05-13 | 10.72 (-0.01) | 1.1 (-0.04) | 0.22 (-0.01) | -17 | 1.97 | -37 | 4.28 | -10 | 1.16 | 865 | 95.8 | 98.7 | 98.7 | 93.0 |
| 2022-05-06 | 10.73 (-0.15) | 1.14 (-0.02) | 0.23 (0.0) | -89 | 16.36 | -21 | 3.86 | 4 | 0.74 | 544 | 99.3 | 104.0 | 104.0 | 97.5 |
| 2022-04-29 | 10.88 (+0.49) | 1.16 (-0.05) | 0.23 (0.0) | 553 | 34.11 | -61 | 3.76 | 2 | 0.12 | 1621 | 104.0 | 101.5 | 104.0 | 97.1 |
| 2022-04-22 | 10.39 (+0.05) | 1.21 (+0.01) | 0.23 (0.0) | 72 | 5.89 | 11 | 0.9 | 2 | 0.16 | 1223 | 103.0 | 105.5 | 109.0 | 103.0 |
| 2022-04-15 | 10.34 (-0.24) | 1.2 (0.0) | 0.23 (+0.01) | -306 | 25.16 | 0 | 0.0 | 9 | 0.74 | 1216 | 106.5 | 113.0 | 114.5 | 106.0 |
| 2022-04-08 | 10.58 (-0.24) | 1.2 (0.0) | 0.22 (0.0) | -213 | 42.51 | 0 | 0.0 | -6 | 1.2 | 501 | 113.0 | 113.0 | 116.0 | 111.5 |
| 2022-04-01 | 10.82 (+0.15) | 1.2 (-0.07) | 0.22 (-0.02) | 139 | 11.21 | 0 | 0.0 | -11 | 0.89 | 1240 | 114.5 | 115.5 | 118.0 | 112.5 |
| 2022-03-25 | 10.67 (-0.02) | 1.27 (-0.07) | 0.24 (+0.03) | 21 | 0.86 | -71 | 2.9 | 22 | 0.9 | 2448 | 117.5 | 116.5 | 120.5 | 114.5 |
| 2022-03-18 | 10.69 (+0.85) | 1.34 (-0.22) | 0.21 (0.0) | 911 | 28.0 | -230 | 7.07 | 2 | 0.06 | 3254 | 115.0 | 117.5 | 117.5 | 109.5 |
| 2022-03-11 | 9.84 (+0.13) | 1.56 (+0.11) | 0.21 (-0.03) | 127 | 5.66 | 120 | 5.35 | -27 | 1.2 | 2242 | 115.5 | 117.0 | 121.5 | 110.0 |
| 2022-03-04 | 9.71 (-0.27) | 1.45 (-0.1) | 0.24 (+0.01) | -307 | 22.15 | -100 | 7.22 | 7 | 0.51 | 1386 | 117.5 | 121.0 | 123.0 | 117.5 |
| 2022-02-25 | 9.98 (-0.34) | 1.55 (-0.11) | 0.23 (-0.01) | -350 | 17.64 | -113 | 5.7 | -11 | 0.55 | 1984 | 119.5 | 127.5 | 127.5 | 118.0 |
| 2022-02-18 | 10.32 (+0.24) | 1.66 (-0.01) | 0.24 (-0.02) | 316 | 12.1 | -20 | 0.77 | -22 | 0.84 | 2611 | 128.0 | 128.0 | 130.5 | 123.0 |
| 2022-02-11 | 10.08 (-0.63) | 1.67 (+0.58) | 0.26 (+0.04) | -589 | 12.93 | 600 | 13.17 | 43 | 0.94 | 4555 | 132.0 | 123.0 | 135.5 | 122.0 |
| 2022-01-26 | 10.71 (+0.53) | 1.09 (-0.22) | 0.22 (-0.04) | 518 | 15.85 | -230 | 7.04 | -44 | 1.35 | 3269 | 121.0 | 121.0 | 125.5 | 119.0 |
| 2022-01-21 | 10.18 (-0.16) | 1.31 (-0.53) | 0.26 (+0.03) | -177 | 2.73 | -545 | 8.39 | 35 | 0.54 | 6493 | 124.0 | 131.5 | 138.5 | 123.0 |
| 2022-01-14 | 10.34 (+0.79) | 1.84 (+0.29) | 0.23 (-0.04) | 821 | 10.99 | 301 | 4.03 | -37 | 0.5 | 7468 | 131.5 | 140.0 | 144.0 | 126.5 |
| 2022-01-07 | 9.55 (+0.44) | 1.55 (+0.99) | 0.27 (0.0) | 390 | 1.53 | 1021 | 4.01 | -1 | 0.0 | 25467 | 137.5 | 155.0 | 163.0 | 136.0 |
| 2021-12-30 | 9.11 (-0.29) | 0.56 (+0.18) | 0.27 (-0.08) | -446 | 1.92 | 186 | 0.8 | -89 | 0.38 | 23285 | 154.0 | 134.0 | 154.0 | 133.5 |
| 2021-12-24 | 9.4 (+0.22) | 0.38 (+0.07) | 0.35 (-0.02) | 225 | 4.75 | 74 | 1.56 | -14 | 0.3 | 4741 | 134.0 | 126.5 | 135.0 | 122.5 |
| 2021-12-17 | 9.18 (-0.32) | 0.31 (0.0) | 0.37 (+0.07) | -354 | 4.6 | 0 | 0.0 | 68 | 0.88 | 7701 | 126.0 | 132.5 | 138.5 | 124.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 9.5 (-0.52) | 0.31 (+0.09) | 0.3 (+0.01) | -644 | 4.7 | 90 | 0.66 | 19 | 0.14 | 13704 | 134.0 | 124.5 | 141.0 | 124.5 |
| 2021-12-03 | 10.02 (+0.59) | 0.22 (+0.22) | 0.29 (+0.03) | 597 | 8.58 | 220 | 3.16 | 22 | 0.32 | 6955 | 127.5 | 109.5 | 127.5 | 106.0 |
| 2021-11-26 | 9.43 (+0.55) | 0.0 (0.0) | 0.26 (+0.03) | 559 | 20.96 | 0 | 0.0 | 35 | 1.31 | 2667 | 110.0 | 116.0 | 117.0 | 109.5 |
| 2021-11-19 | 8.88 (+0.19) | 0.0 (0.0) | 0.23 (+0.02) | 182 | 3.26 | 0 | 0.0 | 25 | 0.45 | 5575 | 116.0 | 107.5 | 122.0 | 106.5 |
| 2021-11-12 | 8.69 (+0.32) | 0.0 (0.0) | 0.21 (+0.02) | 334 | 5.09 | 0 | 0.0 | 18 | 0.27 | 6567 | 107.0 | 96.7 | 113.5 | 95.6 |
| 2021-11-05 | 8.37 (+0.21) | 0.0 (0.0) | 0.19 (0.0) | 208 | 14.07 | 0 | 0.0 | -1 | 0.07 | 1478 | 96.5 | 92.2 | 96.8 | 91.5 |
| 2021-10-29 | 8.16 (+0.04) | 0.0 (0.0) | 0.19 (0.0) | 50 | 2.84 | 0 | 0.0 | -2 | 0.11 | 1760 | 91.9 | 90.0 | 93.4 | 88.6 |
| 2021-10-22 | 8.12 (+0.13) | 0.0 (0.0) | 0.19 (+0.01) | 127 | 20.42 | 0 | 0.0 | 5 | 0.8 | 622 | 90.1 | 86.3 | 93.2 | 86.1 |
| 2021-10-15 | 7.99 (-0.11) | 0.0 (0.0) | 0.18 (0.0) | -120 | 37.85 | 0 | 0.0 | 6 | 1.89 | 317 | 87.0 | 87.5 | 87.6 | 85.5 |
| 2021-10-08 | 8.1 (-0.04) | 0.0 (0.0) | 0.18 (0.0) | -34 | 13.77 | 0 | 0.0 | -3 | 1.21 | 247 | 87.6 | 87.5 | 88.9 | 86.4 |
| 2021-10-01 | 8.14 (-0.43) | 0.0 (0.0) | 0.18 (-0.01) | -446 | 55.68 | 0 | 0.0 | -13 | 1.62 | 801 | 87.8 | 89.9 | 90.1 | 87.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 10.5 (-0.5) | 0.68 (-0.09) | 1.61 (+0.01) | -530 | 27.29 | -84 | 4.33 | 11 | 0.57 | 1942 | 399.0 | 411.0 | 415.0 | 396.5 |
| 2026-05-29 | 11.0 (-0.34) | 0.77 (-0.34) | 1.6 (-0.06) | -611 | 3.48 | -349 | 1.99 | -60 | 0.34 | 17564 | 409.0 | 451.0 | 461.0 | 383.0 |
| 2026-04-30 | 11.34 (+1.62) | 1.11 (-0.53) | 1.66 (+0.26) | 1561 | 6.83 | -463 | 2.03 | 268 | 1.17 | 22852 | 444.5 | 341.0 | 499.5 | 340.0 |
| 2026-03-31 | 9.72 (+0.26) | 1.64 (-0.31) | 1.4 (-0.29) | 67 | 0.23 | -318 | 1.07 | -295 | 0.99 | 29694 | 330.0 | 392.5 | 419.0 | 328.0 |
| 2026-02-26 | 9.46 (+3.48) | 1.95 (+0.08) | 1.69 (+0.45) | 3943 | 16.81 | 85 | 0.36 | 463 | 1.97 | 23459 | 424.5 | 328.0 | 457.0 | 322.0 |
| 2026-01-30 | 5.98 (-1.6) | 1.87 (+0.28) | 1.24 (-0.14) | -1884 | 5.89 | 264 | 0.83 | -151 | 0.47 | 31967 | 329.5 | 351.5 | 410.0 | 324.0 |
| 2025-12-31 | 7.58 (-0.36) | 1.59 (-0.13) | 1.38 (-0.03) | -64 | 0.46 | -135 | 0.98 | -31 | 0.22 | 13828 | 347.0 | 337.0 | 355.0 | 314.0 |
| 2025-11-28 | 7.94 (+0.92) | 1.72 (-0.9) | 1.41 (-0.06) | 1165 | 6.69 | -924 | 5.31 | -59 | 0.34 | 17402 | 337.0 | 383.5 | 389.5 | 307.0 |
| 2025-10-31 | 7.02 (+1.29) | 2.62 (-2.8) | 1.47 (+0.28) | 2340 | 9.34 | -3232 | 12.9 | 292 | 1.17 | 25056 | 381.5 | 400.0 | 407.0 | 349.5 |
| 2025-09-30 | 5.73 (-0.24) | 5.42 (+0.01) | 1.19 (-0.25) | 218 | 0.44 | 9 | 0.02 | -257 | 0.51 | 50084 | 392.5 | 382.5 | 446.0 | 365.0 |
| 2025-08-29 | 5.97 (-1.85) | 5.41 (+3.84) | 1.44 (+0.32) | -3381 | 5.33 | 3942 | 6.22 | 323 | 0.51 | 63417 | 382.0 | 251.5 | 409.0 | 243.5 |
| 2025-07-31 | 7.82 (-0.8) | 1.57 (-1.54) | 1.12 (+0.18) | -1223 | 3.6 | -1753 | 5.16 | 192 | 0.57 | 33956 | 256.0 | 268.5 | 274.5 | 238.0 |
| 2025-06-30 | 8.62 (+3.98) | 3.11 (+0.19) | 0.94 (0.0) | 4065 | 7.2 | 192 | 0.34 | -2 | 0.0 | 56468 | 268.0 | 207.0 | 293.5 | 203.0 |
| 2025-05-29 | 4.64 (-1.2) | 2.92 (+2.13) | 0.94 (+0.36) | -1077 | 3.87 | 2195 | 7.89 | 366 | 1.32 | 27828 | 209.5 | 167.5 | 216.5 | 157.0 |
| 2025-04-30 | 5.84 (+0.16) | 0.79 (-0.32) | 0.58 (-0.19) | 569 | 3.2 | 67 | 0.38 | -196 | 1.1 | 17789 | 165.0 | 166.0 | 172.5 | 126.0 |
| 2025-03-31 | 5.68 (-0.49) | 1.11 (-0.29) | 0.77 (-0.37) | -580 | 1.76 | -290 | 0.88 | -383 | 1.17 | 32862 | 164.0 | 213.0 | 228.0 | 158.5 |
| 2025-02-27 | 6.17 (-1.15) | 1.4 (-0.86) | 1.14 (+0.18) | -1093 | 3.1 | -888 | 2.52 | 192 | 0.54 | 35269 | 215.5 | 212.5 | 229.0 | 178.5 |
| 2025-01-22 | 7.32 (-2.29) | 2.26 (+1.17) | 0.96 (-0.04) | -1888 | 5.48 | 1233 | 3.58 | -44 | 0.13 | 34462 | 225.0 | 189.5 | 229.5 | 186.0 |
| 2024-12-31 | 9.61 (+0.64) | 1.09 (-1.26) | 1.0 (+0.02) | 1385 | 5.05 | -1294 | 4.72 | 25 | 0.09 | 27419 | 190.0 | 207.0 | 217.5 | 184.0 |
| 2024-11-29 | 8.97 (+1.11) | 2.35 (-0.14) | 0.98 (-0.36) | 686 | 1.49 | -153 | 0.33 | -366 | 0.8 | 45963 | 204.5 | 223.0 | 252.5 | 198.5 |
| 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 | |||
| 2024-10-30 | 7.86 (-1.55) | 2.49 (-0.51) | 1.34 (-0.01) | -500 | 0.89 | -532 | 0.95 | -17 | 0.03 | 56163 | 226.0 | 244.5 | 264.0 | 203.0 |
| 2024-09-30 | 9.41 (+5.4) | 3.0 (-2.36) | 1.35 (+0.18) | 6977 | 7.18 | -2434 | 2.5 | 191 | 0.2 | 97193 | 240.5 | 176.5 | 267.0 | 159.5 |
| 2024-08-30 | 4.01 (+1.24) | 5.36 (+1.18) | 1.17 (-1.01) | 1759 | 3.66 | 1205 | 2.51 | -1046 | 2.18 | 48089 | 176.0 | 142.0 | 179.0 | 109.5 |
| 2024-07-31 | 2.77 (-0.13) | 4.18 (+2.04) | 2.18 (+0.44) | -1514 | 4.72 | 2302 | 7.18 | 446 | 1.39 | 32056 | 140.0 | 149.0 | 157.0 | 133.0 |
| 2024-06-28 | 2.9 (-0.55) | 2.14 (-0.12) | 1.74 (+0.54) | 507 | 1.94 | -114 | 0.44 | 557 | 2.13 | 26113 | 147.5 | 172.5 | 173.5 | 145.5 |
| 2024-05-31 | 3.45 (-2.13) | 2.26 (+0.15) | 1.2 (+0.42) | -2463 | 4.54 | 158 | 0.29 | 430 | 0.79 | 54278 | 169.5 | 153.0 | 186.0 | 143.5 |
| 2024-04-30 | 5.58 (-0.85) | 2.11 (+1.07) | 0.78 (-0.1) | -2002 | 3.27 | 1075 | 1.76 | -98 | 0.16 | 61145 | 153.0 | 152.0 | 168.0 | 133.5 |
| 2024-03-29 | 6.43 (-0.23) | 1.04 (+0.19) | 0.88 (-0.32) | -159 | 0.17 | 201 | 0.21 | -325 | 0.35 | 94177 | 152.0 | 131.0 | 172.0 | 127.5 |
| 2024-02-29 | 6.66 (+0.06) | 0.85 (0.0) | 1.2 (+0.11) | -1920 | 4.87 | -4 | 0.01 | 105 | 0.27 | 39462 | 132.0 | 108.0 | 132.0 | 108.0 |
| 2024-01-31 | 6.6 (-3.71) | 0.85 (+0.58) | 1.09 (+0.76) | -4496 | 12.36 | 647 | 1.78 | 790 | 2.17 | 36383 | 107.0 | 99.3 | 118.0 | 95.4 |
| 2023-12-29 | 10.31 (-1.62) | 0.27 (0.0) | 0.33 (0.0) | -1556 | 13.18 | 8 | 0.07 | -5 | 0.04 | 11807 | 99.3 | 102.5 | 103.0 | 93.4 |
| 2023-11-30 | 11.93 (-1.06) | 0.27 (+0.05) | 0.33 (+0.05) | -1075 | 10.37 | 47 | 0.45 | 57 | 0.55 | 10363 | 102.5 | 89.0 | 103.0 | 88.5 |
| 2023-10-31 | 12.99 (+1.36) | 0.22 (+0.02) | 0.28 (-0.08) | 1350 | 7.94 | -208 | 1.22 | -87 | 0.51 | 16996 | 88.5 | 109.0 | 112.0 | 88.5 |
| 2023-09-28 | 11.63 (-0.76) | 0.2 (-1.22) | 0.36 (-0.02) | -771 | 4.69 | -1254 | 7.63 | -11 | 0.07 | 16426 | 107.0 | 112.5 | 119.5 | 99.5 |
| 2023-08-31 | 12.39 (+2.87) | 1.42 (-3.7) | 0.38 (-0.01) | 3109 | 15.28 | -3808 | 18.72 | -9 | 0.04 | 20345 | 112.5 | 130.5 | 136.0 | 107.0 |
| 2023-07-31 | 9.52 (+0.71) | 5.12 (+4.01) | 0.39 (+0.09) | 437 | 0.83 | 4166 | 7.9 | 87 | 0.16 | 52737 | 132.5 | 111.0 | 155.0 | 111.0 |
| 2023-06-30 | 8.81 (+2.07) | 1.11 (-1.09) | 0.3 (+0.02) | 2616 | 21.76 | -1130 | 9.4 | 25 | 0.21 | 12021 | 110.5 | 99.0 | 113.0 | 98.2 |
| 2023-05-31 | 6.74 (-0.66) | 2.2 (+1.89) | 0.28 (+0.14) | -718 | 4.96 | 1951 | 13.47 | 139 | 0.96 | 14480 | 98.8 | 90.0 | 105.5 | 87.6 |
| 2023-04-28 | 7.4 (-0.02) | 0.31 (+0.31) | 0.14 (+0.03) | -458 | 3.11 | 315 | 2.14 | 40 | 0.27 | 14720 | 89.6 | 83.0 | 101.0 | 83.0 |
| 2023-03-31 | 7.42 (-0.05) | 0.0 (-0.12) | 0.11 (-0.01) | -113 | 3.01 | 0 | 0.0 | -17 | 0.45 | 3757 | 83.4 | 80.1 | 87.0 | 77.6 |
| 2023-02-24 | 7.47 (-0.3) | 0.12 (+0.12) | 0.12 (-0.02) | -289 | 5.69 | 118 | 2.32 | -14 | 0.28 | 5076 | 80.8 | 72.1 | 83.4 | 72.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 7.77 (-0.06) | 0.0 (0.0) | 0.14 (0.0) | -73 | 5.56 | 0 | 0.0 | -8 | 0.61 | 1314 | 72.4 | 65.0 | 72.4 | 64.6 |
| 2022-12-30 | 7.83 (-0.72) | 0.0 (-0.09) | 0.14 (-0.04) | -745 | 19.8 | 0 | 0.0 | -34 | 0.9 | 3763 | 65.0 | 69.2 | 76.9 | 64.7 |
| 2022-11-30 | 8.55 (-0.35) | 0.09 (+0.02) | 0.18 (-0.02) | -356 | 14.0 | 20 | 0.79 | -19 | 0.75 | 2543 | 68.5 | 57.8 | 69.3 | 57.7 |
| 2022-10-31 | 8.9 (-0.56) | 0.07 (+0.06) | 0.2 (+0.05) | -619 | 17.79 | 65 | 1.87 | 52 | 1.49 | 3480 | 57.7 | 62.3 | 66.2 | 55.8 |
| 2022-09-30 | 9.46 (-0.98) | 0.01 (0.0) | 0.15 (-0.04) | -1052 | 37.56 | 0 | 0.0 | -47 | 1.68 | 2801 | 63.6 | 73.3 | 73.5 | 61.7 |
| 2022-08-31 | 10.44 (-0.11) | 0.01 (0.0) | 0.19 (-0.01) | -116 | 1.71 | 0 | 0.0 | -11 | 0.16 | 6799 | 73.5 | 70.1 | 74.7 | 64.8 |
| 2022-07-29 | 10.55 (+0.55) | 0.01 (-0.87) | 0.2 (-0.11) | 618 | 8.44 | -894 | 12.21 | -106 | 1.45 | 7322 | 70.9 | 85.1 | 85.1 | 66.3 |
| 2022-06-30 | 10.0 (-0.57) | 0.88 (-0.09) | 0.31 (+0.06) | -500 | 11.79 | -153 | 3.61 | 60 | 1.42 | 4240 | 84.5 | 95.1 | 97.7 | 84.0 |
| 2022-05-31 | 10.57 (-0.31) | 0.97 (-0.19) | 0.25 (+0.02) | -335 | 12.72 | -196 | 7.44 | 19 | 0.72 | 2633 | 95.1 | 104.0 | 104.0 | 93.0 |
| 2022-04-29 | 10.88 (+0.07) | 1.16 (-0.04) | 0.23 (0.0) | 111 | 2.37 | -50 | 1.07 | 3 | 0.06 | 4684 | 104.0 | 113.0 | 116.0 | 97.1 |
| 2022-03-31 | 10.81 (+0.83) | 1.2 (-0.35) | 0.23 (0.0) | 886 | 8.48 | -281 | 2.69 | -3 | 0.03 | 10451 | 114.5 | 121.0 | 123.0 | 109.5 |
| 2022-02-25 | 9.98 (-0.73) | 1.55 (+0.46) | 0.23 (+0.01) | -623 | 6.81 | 467 | 5.1 | 10 | 0.11 | 9151 | 119.5 | 123.0 | 135.5 | 118.0 |
| 2022-01-26 | 10.71 (+1.6) | 1.09 (+0.53) | 0.22 (-0.05) | 1552 | 3.63 | 547 | 1.28 | -47 | 0.11 | 42699 | 121.0 | 155.0 | 163.0 | 119.0 |
| 2021-12-30 | 9.11 (-0.74) | 0.56 (+0.56) | 0.27 (0.0) | -1046 | 1.89 | 570 | 1.03 | 2 | 0.0 | 55332 | 154.0 | 115.0 | 154.0 | 112.0 |
| 2021-11-30 | 9.85 (+1.69) | 0.0 (0.0) | 0.27 (+0.08) | 1707 | 9.84 | 0 | 0.0 | 81 | 0.47 | 17344 | 115.0 | 92.2 | 122.0 | 91.5 |
| 2021-10-29 | 8.16 (-0.03) | 0.0 (0.0) | 0.19 (+0.01) | -37 | 1.18 | 0 | 0.0 | 5 | 0.16 | 3124 | 91.9 | 89.0 | 93.4 | 85.5 |
| 2021-09-30 | 8.19 (-0.4) | 0.0 (0.0) | 0.18 (-0.04) | -411 | 17.31 | 0 | 0.0 | -40 | 1.68 | 2374 | 89.0 | 89.4 | 93.3 | 87.8 |
| 2021-08-31 | 8.59 (+0.28) | 0.0 (0.0) | 0.22 (+0.01) | 291 | 6.15 | 0 | 0.0 | 18 | 0.38 | 4732 | 89.7 | 89.5 | 98.5 | 88.5 |
| 2021-07-30 | 8.31 (+1.19) | 0.0 (0.0) | 0.21 (+0.05) | 1260 | 19.27 | 0 | 0.0 | 47 | 0.72 | 6538 | 89.7 | 87.5 | 95.3 | 87.0 |
| 2021-06-30 | 7.12 () | 0.0 () | 0.16 () | 27 | 2.29 | 0 | 0.0 | 3 | 0.25 | 1178 | 87.4 | 85.1 | 87.6 | 84.0 |