- 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 | 4.73 (+0.08) | 9.64 (-0.01) | 7.05 (0.0) | 655 | 34.73 | -10 | 0.53 | 81 | 4.29 | 1886 | 76.2 | 75.5 | 76.7 | 74.0 |
| 2026-06-02 | 4.65 (+0.05) | 9.65 (+0.01) | 7.05 (+0.02) | 321 | 23.03 | 0 | 0.0 | 75 | 5.38 | 1394 | 75.1 | 74.1 | 75.1 | 73.7 |
| 2026-06-01 | 4.6 (+0.06) | 9.64 (-0.01) | 7.03 (+0.01) | 576 | 38.79 | -1 | 0.07 | 146 | 9.83 | 1485 | 74.2 | 72.8 | 74.2 | 71.9 |
| 2026-05-29 | 4.54 (+0.02) | 9.65 (+0.01) | 7.02 (+0.01) | 108 | 5.98 | -2 | 0.11 | -5 | 0.28 | 1807 | 72.7 | 72.0 | 72.7 | 71.5 |
| 2026-05-28 | 4.52 (+0.07) | 9.64 (+0.01) | 7.01 (+0.01) | 602 | 45.37 | -1 | 0.08 | 25 | 1.88 | 1327 | 72.0 | 71.5 | 72.7 | 70.8 |
| 2026-05-27 | 4.45 (+0.01) | 9.63 (-0.02) | 7.0 (-0.01) | 162 | 30.51 | -1 | 0.19 | 32 | 6.03 | 531 | 71.2 | 71.2 | 71.3 | 70.3 |
| 2026-05-26 | 4.44 (+0.05) | 9.65 (+0.01) | 7.01 (+0.01) | 388 | 41.99 | -1 | 0.11 | 2 | 0.22 | 924 | 71.1 | 69.3 | 71.2 | 69.2 |
| 2026-05-25 | 4.39 (-0.03) | 9.64 (-0.01) | 7.0 (-0.01) | -208 | 23.56 | -1 | 0.11 | -5 | 0.57 | 883 | 69.2 | 69.9 | 70.6 | 68.7 |
| 2026-05-22 | 4.42 (-0.09) | 9.65 (+0.01) | 7.01 (+0.01) | -473 | 50.81 | -7 | 0.75 | 18 | 1.93 | 931 | 69.5 | 70.3 | 70.3 | 69.5 |
| 2026-05-21 | 4.51 (+0.01) | 9.64 (-0.02) | 7.0 (-0.01) | -105 | 22.25 | 0 | 0.0 | 2 | 0.42 | 472 | 70.4 | 71.5 | 71.5 | 70.1 |
| 2026-05-20 | 4.5 (-0.04) | 9.66 (+0.01) | 7.01 (+0.01) | -23 | 4.03 | 2 | 0.35 | 40 | 7.01 | 571 | 70.8 | 70.8 | 71.3 | 70.3 |
| 2026-05-19 | 4.54 (-0.02) | 9.65 (+0.03) | 7.0 (+0.01) | -186 | 24.7 | 129 | 17.13 | 10 | 1.33 | 753 | 70.8 | 72.2 | 72.2 | 70.8 |
| 2026-05-18 | 4.56 (-0.02) | 9.62 (-0.01) | 6.99 (-0.01) | 86 | 5.96 | 0 | 0.0 | -18 | 1.25 | 1442 | 72.2 | 70.8 | 72.3 | 70.2 |
| 2026-05-15 | 4.58 (+0.02) | 9.63 (0.0) | 7.0 (0.0) | -65 | 7.15 | -29 | 3.19 | 12 | 1.32 | 909 | 70.7 | 70.7 | 70.8 | 69.7 |
| 2026-05-14 | 4.56 (+0.02) | 9.63 (-0.02) | 7.0 (0.0) | 33 | 5.47 | -53 | 8.79 | -7 | 1.16 | 603 | 70.5 | 70.2 | 71.0 | 69.8 |
| 2026-05-13 | 4.54 (-0.01) | 9.65 (+0.01) | 7.0 (+0.01) | -86 | 16.54 | -38 | 7.31 | 5 | 0.96 | 520 | 70.4 | 69.8 | 70.5 | 69.8 |
| 2026-05-12 | 4.55 (-0.06) | 9.64 (0.0) | 6.99 (+0.01) | -378 | 24.84 | -1 | 0.07 | 82 | 5.39 | 1522 | 69.8 | 72.8 | 72.8 | 69.1 |
| 2026-05-11 | 4.61 (+0.01) | 9.64 (0.0) | 6.98 (-0.01) | 117 | 7.23 | 0 | 0.0 | -3 | 0.19 | 1618 | 72.7 | 70.2 | 72.7 | 70.2 |
| 2026-05-08 | 4.6 (+0.04) | 9.64 (-0.04) | 6.99 (+0.01) | 234 | 19.47 | -351 | 29.2 | 0 | 0.0 | 1202 | 70.0 | 70.0 | 70.4 | 69.5 |
| 2026-05-07 | 4.56 (+0.02) | 9.68 (0.0) | 6.98 (0.0) | 117 | 10.52 | 0 | 0.0 | -27 | 2.43 | 1112 | 69.7 | 68.6 | 70.0 | 68.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 4.54 (-0.05) | 9.68 (-0.01) | 6.98 (-0.01) | 45 | 7.1 | -32 | 5.05 | 22 | 3.47 | 634 | 69.1 | 69.5 | 69.5 | 68.8 |
| 2026-05-05 | 4.59 (-0.01) | 9.69 (-0.01) | 6.99 (0.0) | -79 | 20.52 | 0 | 0.0 | 14 | 3.64 | 385 | 69.1 | 69.4 | 69.4 | 68.7 |
| 2026-05-04 | 4.6 (+0.02) | 9.7 (+0.01) | 6.99 (+0.01) | 84 | 14.58 | -1 | 0.17 | 38 | 6.6 | 576 | 69.4 | 69.0 | 69.7 | 68.2 |
| 2026-04-30 | 4.58 (-0.13) | 9.69 (0.0) | 6.98 (0.0) | -734 | 63.0 | 0 | 0.0 | 7 | 0.6 | 1165 | 68.8 | 69.4 | 69.5 | 68.1 |
| 2026-04-29 | 4.71 (-0.02) | 9.69 (-0.01) | 6.98 (0.0) | 69 | 11.71 | -15 | 2.55 | 3 | 0.51 | 589 | 69.2 | 69.1 | 69.8 | 68.2 |
| 2026-04-28 | 4.73 (-0.04) | 9.7 (0.0) | 6.98 (0.0) | -305 | 42.66 | -1 | 0.14 | 14 | 1.96 | 715 | 68.4 | 69.8 | 69.8 | 68.1 |
| 2026-04-27 | 4.77 (-0.02) | 9.7 (0.0) | 6.98 (0.0) | 26 | 3.3 | -16 | 2.03 | -5 | 0.63 | 788 | 69.1 | 69.2 | 69.2 | 68.3 |
| 2026-04-24 | 4.79 (+0.01) | 9.7 (0.0) | 6.98 (0.0) | 58 | 9.98 | -2 | 0.34 | -6 | 1.03 | 581 | 69.5 | 69.1 | 69.7 | 69.0 |
| 2026-04-23 | 4.78 (-0.07) | 9.7 (0.0) | 6.98 (0.0) | -509 | 38.68 | -24 | 1.82 | -21 | 1.6 | 1316 | 68.9 | 70.7 | 70.7 | 68.3 |
| 2026-04-22 | 4.85 (+0.01) | 9.7 (+0.03) | 6.98 (0.0) | 25 | 2.54 | 199 | 20.2 | -35 | 3.55 | 985 | 70.4 | 70.5 | 70.8 | 69.5 |
| 2026-04-21 | 4.84 (-0.01) | 9.67 (+0.01) | 6.98 (0.0) | -250 | 18.53 | 43 | 3.19 | -13 | 0.96 | 1349 | 69.8 | 69.8 | 69.8 | 68.4 |
| 2026-04-20 | 4.85 (-0.08) | 9.66 (+0.04) | 6.98 (-0.03) | -570 | 35.74 | 241 | 15.11 | -77 | 4.83 | 1595 | 69.1 | 69.7 | 70.0 | 68.4 |
| 2026-04-17 | 4.93 (0.0) | 9.62 (+0.01) | 7.01 (+0.01) | 91 | 11.06 | -20 | 2.43 | -26 | 3.16 | 823 | 69.7 | 70.5 | 70.8 | 69.4 |
| 2026-04-16 | 4.93 (0.0) | 9.61 (0.0) | 7.0 (-0.02) | 39 | 5.97 | 0 | 0.0 | -128 | 19.6 | 653 | 70.5 | 71.0 | 71.1 | 69.9 |
| 2026-04-15 | 4.93 (0.0) | 9.61 (-0.01) | 7.02 (-0.01) | -84 | 10.23 | -28 | 3.41 | -25 | 3.05 | 821 | 70.1 | 71.0 | 71.5 | 70.0 |
| 2026-04-14 | 4.93 (-0.07) | 9.62 (+0.01) | 7.03 (+0.01) | -763 | 36.04 | 0 | 0.0 | -32 | 1.51 | 2117 | 71.0 | 72.2 | 72.2 | 69.6 |
| 2026-04-13 | 5.0 (-0.06) | 9.61 (+0.01) | 7.02 (-0.01) | -533 | 50.05 | 142 | 13.33 | 1 | 0.09 | 1065 | 71.4 | 73.0 | 73.5 | 71.3 |
| 2026-04-10 | 5.06 (-0.05) | 9.6 (0.0) | 7.03 (0.0) | -489 | 50.0 | 0 | 0.0 | -19 | 1.94 | 978 | 73.3 | 73.8 | 73.9 | 72.8 |
| 2026-04-09 | 5.11 (-0.01) | 9.6 (+0.01) | 7.03 (+0.01) | -118 | 15.3 | 0 | 0.0 | 5 | 0.65 | 771 | 73.8 | 73.6 | 73.9 | 72.8 |
| 2026-04-08 | 5.12 (+0.01) | 9.59 (-0.01) | 7.02 (-0.01) | 129 | 14.07 | 0 | 0.0 | 40 | 4.36 | 917 | 73.6 | 73.1 | 74.0 | 72.4 |
| 2026-04-07 | 5.11 (-0.06) | 9.6 (+0.02) | 7.03 (+0.01) | -332 | 38.16 | 70 | 8.05 | -51 | 5.86 | 870 | 72.7 | 72.7 | 72.8 | 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 | |||
| 2026-04-02 | 5.17 (-0.03) | 9.58 (0.0) | 7.02 (0.0) | -357 | 29.73 | 0 | 0.0 | 1 | 0.08 | 1201 | 72.7 | 73.0 | 73.0 | 70.2 |
| 2026-04-01 | 5.2 (-0.02) | 9.58 (0.0) | 7.02 (+0.01) | -241 | 20.07 | 0 | 0.0 | 107 | 8.91 | 1201 | 72.6 | 71.6 | 72.7 | 70.8 |
| 2026-03-31 | 5.22 (-0.04) | 9.58 (0.0) | 7.01 (+0.01) | 26 | 2.76 | 0 | 0.0 | 68 | 7.23 | 941 | 70.5 | 70.0 | 71.7 | 69.6 |
| 2026-03-30 | 5.26 (-0.01) | 9.58 (-0.01) | 7.0 (-0.01) | -161 | 21.82 | 0 | 0.0 | -33 | 4.47 | 738 | 70.1 | 70.5 | 71.7 | 70.0 |
| 2026-03-27 | 5.27 (-0.03) | 9.59 (+0.02) | 7.01 (0.0) | -206 | 30.52 | 79 | 11.7 | -17 | 2.52 | 675 | 71.9 | 73.5 | 73.5 | 71.6 |
| 2026-03-26 | 5.3 (+0.05) | 9.57 (-0.01) | 7.01 (-0.01) | 329 | 27.06 | 0 | 0.0 | -30 | 2.47 | 1216 | 73.2 | 73.8 | 74.6 | 72.9 |
| 2026-03-25 | 5.25 (+0.01) | 9.58 (+0.01) | 7.02 (-0.01) | 643 | 37.12 | 91 | 5.25 | -51 | 2.94 | 1732 | 72.9 | 71.8 | 72.9 | 70.9 |
| 2026-03-24 | 5.24 (+0.07) | 9.57 (+0.01) | 7.03 (+0.01) | 461 | 39.1 | 0 | 0.0 | -28 | 2.37 | 1179 | 69.8 | 69.7 | 70.6 | 68.7 |
| 2026-03-23 | 5.17 (0.0) | 9.56 (-0.01) | 7.02 (-0.01) | -62 | 7.32 | 0 | 0.0 | -36 | 4.25 | 847 | 68.6 | 68.6 | 69.5 | 68.6 |
| 2026-03-20 | 5.17 (+0.04) | 9.57 (0.0) | 7.03 (0.0) | 322 | 15.85 | 2 | 0.1 | 38 | 1.87 | 2031 | 71.0 | 71.9 | 73.2 | 69.8 |
| 2026-03-19 | 5.13 (-0.05) | 9.57 (0.0) | 7.03 (0.0) | -318 | 28.91 | 0 | 0.0 | 47 | 4.27 | 1100 | 68.8 | 69.0 | 70.4 | 68.6 |
| 2026-03-18 | 5.18 (-0.02) | 9.57 (+0.01) | 7.03 (+0.01) | -76 | 7.0 | 0 | 0.0 | 33 | 3.04 | 1086 | 70.2 | 70.7 | 71.3 | 70.0 |
| 2026-03-17 | 5.2 (+0.02) | 9.56 (0.0) | 7.02 (+0.01) | 69 | 5.24 | 0 | 0.0 | 29 | 2.2 | 1317 | 69.6 | 68.6 | 70.2 | 67.9 |
| 2026-03-16 | 5.18 (-0.01) | 9.56 (-0.01) | 7.01 (-0.01) | 8 | 0.97 | 0 | 0.0 | -5 | 0.6 | 827 | 68.1 | 67.8 | 68.1 | 66.9 |
| 2026-03-13 | 5.19 (+0.1) | 9.57 (+0.01) | 7.02 (0.0) | 70 | 4.96 | 0 | 0.0 | -34 | 2.41 | 1410 | 66.9 | 67.6 | 67.7 | 66.4 |
| 2026-03-12 | 5.09 (-0.04) | 9.56 (-0.01) | 7.02 (0.0) | -203 | 25.37 | -77 | 9.62 | -12 | 1.5 | 800 | 65.2 | 65.0 | 66.2 | 65.0 |
| 2026-03-11 | 5.13 (+0.01) | 9.57 (-0.04) | 7.02 (-0.01) | -6 | 0.72 | -279 | 33.66 | -21 | 2.53 | 829 | 65.6 | 65.6 | 65.7 | 64.5 |
| 2026-03-10 | 5.12 (+0.01) | 9.61 (0.0) | 7.03 (0.0) | -18 | 2.87 | 0 | 0.0 | -13 | 2.07 | 627 | 65.1 | 65.5 | 65.9 | 64.9 |
| 2026-03-09 | 5.11 (+0.02) | 9.61 (0.0) | 7.03 (0.0) | -3 | 0.23 | 0 | 0.0 | -69 | 5.32 | 1297 | 64.5 | 63.9 | 65.5 | 63.5 |
| 2026-03-06 | 5.09 (-0.05) | 9.61 (+0.01) | 7.03 (0.0) | -85 | 28.05 | 0 | 0.0 | -6 | 1.98 | 303 | 66.6 | 66.8 | 67.3 | 66.5 |
| 2026-03-05 | 5.14 (0.0) | 9.6 (-0.01) | 7.03 (0.0) | 127 | 24.24 | 0 | 0.0 | 10 | 1.91 | 524 | 66.8 | 66.8 | 67.8 | 66.7 |
| 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 | |||
| 2026-03-04 | 5.14 (0.0) | 9.61 (-0.01) | 7.03 (-0.01) | 56 | 4.78 | 0 | 0.0 | 24 | 2.05 | 1171 | 66.2 | 67.2 | 68.1 | 66.2 |
| 2026-03-03 | 5.14 (+0.02) | 9.62 (+0.01) | 7.04 (+0.02) | 106 | 17.67 | 0 | 0.0 | 61 | 10.17 | 600 | 68.1 | 67.4 | 68.3 | 67.4 |
| 2026-03-02 | 5.12 (+0.03) | 9.61 (-0.01) | 7.02 (-0.01) | 215 | 28.98 | 0 | 0.0 | -18 | 2.43 | 742 | 68.0 | 67.3 | 68.7 | 66.6 |
| 2026-02-26 | 5.09 (0.0) | 9.62 (0.0) | 7.03 (0.0) | -18 | 2.62 | 0 | 0.0 | 0 | 0.0 | 686 | 67.8 | 68.1 | 68.9 | 67.4 |
| 2026-02-25 | 5.09 (+0.02) | 9.62 (-0.03) | 7.03 (0.0) | 240 | 34.58 | -228 | 32.85 | 11 | 1.59 | 694 | 67.9 | 67.3 | 68.0 | 66.6 |
| 2026-02-24 | 5.07 (0.0) | 9.65 (-0.02) | 7.03 (0.0) | 41 | 5.44 | -228 | 30.28 | 6 | 0.8 | 753 | 67.1 | 68.1 | 68.6 | 67.1 |
| 2026-02-23 | 5.07 (+0.04) | 9.67 (-0.03) | 7.03 (0.0) | 174 | 12.29 | -213 | 15.04 | 2 | 0.14 | 1416 | 68.0 | 68.5 | 69.4 | 67.3 |
| 2026-02-11 | 5.03 (-0.02) | 9.7 (+0.03) | 7.03 (+0.01) | -209 | 23.51 | 279 | 31.38 | 52 | 5.85 | 889 | 67.7 | 67.7 | 68.6 | 66.5 |
| 2026-02-10 | 5.05 (0.0) | 9.67 (0.0) | 7.02 (0.0) | 100 | 20.37 | 0 | 0.0 | 9 | 1.83 | 491 | 67.0 | 66.3 | 67.0 | 65.7 |
| 2026-02-09 | 5.05 (0.0) | 9.67 (+0.01) | 7.02 (+0.01) | 22 | 6.65 | -36 | 10.88 | 4 | 1.21 | 331 | 65.1 | 65.6 | 66.3 | 65.1 |
| 2026-02-06 | 5.05 (-0.07) | 9.66 (-0.01) | 7.01 (-0.01) | -37 | 8.28 | 0 | 0.0 | -11 | 2.46 | 447 | 65.6 | 66.2 | 66.6 | 65.0 |
| 2026-02-05 | 5.12 (+0.01) | 9.67 (0.0) | 7.02 (0.0) | 24 | 7.38 | -50 | 15.38 | -24 | 7.38 | 325 | 66.2 | 66.5 | 67.5 | 66.2 |
| 2026-02-04 | 5.11 (0.0) | 9.67 (0.0) | 7.02 (0.0) | 37 | 5.47 | -9 | 1.33 | 15 | 2.22 | 677 | 66.5 | 67.4 | 67.9 | 66.4 |
| 2026-02-03 | 5.11 (-0.01) | 9.67 (-0.01) | 7.02 (-0.01) | -40 | 11.46 | -9 | 2.58 | -48 | 13.75 | 349 | 67.0 | 67.1 | 67.8 | 66.3 |
| 2026-02-02 | 5.12 (+0.03) | 9.68 (0.0) | 7.03 (+0.01) | 226 | 27.94 | -109 | 13.47 | 22 | 2.72 | 809 | 66.8 | 65.7 | 67.3 | 65.4 |
| 2026-01-30 | 5.09 (+0.03) | 9.68 (-0.03) | 7.02 (+0.01) | 259 | 17.69 | -240 | 16.39 | 7 | 0.48 | 1464 | 66.2 | 67.7 | 67.7 | 65.3 |
| 2026-01-29 | 5.06 (-0.06) | 9.71 (-0.02) | 7.01 (-0.01) | -339 | 26.78 | -55 | 4.34 | -7 | 0.55 | 1266 | 67.7 | 66.4 | 69.0 | 65.1 |
| 2026-01-28 | 5.12 (0.0) | 9.73 (0.0) | 7.02 (0.0) | 23 | 2.56 | -69 | 7.68 | 0 | 0.0 | 899 | 66.0 | 65.5 | 66.0 | 64.8 |
| 2026-01-27 | 5.12 (-0.01) | 9.73 (-0.01) | 7.02 (0.0) | -76 | 6.89 | -64 | 5.8 | -14 | 1.27 | 1103 | 65.8 | 67.1 | 67.1 | 65.3 |
| 2026-01-26 | 5.13 (0.0) | 9.74 (0.0) | 7.02 (0.0) | 57 | 9.5 | 0 | 0.0 | -7 | 1.17 | 600 | 66.8 | 67.3 | 67.6 | 66.4 |
| 2026-01-23 | 5.13 (-0.02) | 9.74 (-0.01) | 7.02 (-0.01) | -93 | 15.42 | -28 | 4.64 | -21 | 3.48 | 603 | 67.4 | 68.3 | 68.4 | 66.7 |
| 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 | |||
| 2026-01-22 | 5.15 (+0.01) | 9.75 (0.0) | 7.03 (+0.01) | 98 | 20.55 | -33 | 6.92 | -12 | 2.52 | 477 | 67.8 | 68.1 | 69.0 | 67.7 |
| 2026-01-21 | 5.14 (-0.01) | 9.75 (-0.04) | 7.02 (0.0) | -66 | 9.3 | -7 | 0.99 | 8 | 1.13 | 710 | 67.9 | 68.5 | 68.5 | 67.3 |
| 2026-01-20 | 5.15 (-0.02) | 9.79 (-0.01) | 7.02 (-0.01) | -36 | 4.2 | 0 | 0.0 | -46 | 5.37 | 857 | 68.1 | 67.8 | 68.5 | 67.3 |
| 2026-01-19 | 5.17 (0.0) | 9.8 (-0.01) | 7.03 (-0.01) | 16 | 2.39 | -18 | 2.69 | -12 | 1.79 | 670 | 68.3 | 67.2 | 69.0 | 67.2 |
| 2026-01-16 | 5.17 (0.0) | 9.81 (+0.01) | 7.04 (0.0) | 110 | 6.64 | 0 | 0.0 | -37 | 2.23 | 1656 | 68.2 | 70.4 | 71.0 | 67.6 |
| 2026-01-15 | 5.17 (+0.01) | 9.8 (-0.01) | 7.04 (0.0) | 33 | 3.5 | -150 | 15.91 | 0 | 0.0 | 943 | 70.4 | 71.9 | 72.3 | 70.4 |
| 2026-01-14 | 5.16 (+0.02) | 9.81 (-0.05) | 7.04 (0.0) | 190 | 22.65 | -300 | 35.76 | -10 | 1.19 | 839 | 71.2 | 73.0 | 73.0 | 71.2 |
| 2026-01-13 | 5.14 (+0.09) | 9.86 (-0.03) | 7.04 (-0.01) | 655 | 38.06 | -250 | 14.53 | -40 | 2.32 | 1721 | 72.3 | 72.7 | 72.8 | 71.0 |
| 2026-01-12 | 5.05 (+0.03) | 9.89 (-0.02) | 7.05 (+0.01) | 116 | 7.56 | -250 | 16.29 | 4 | 0.26 | 1535 | 72.9 | 75.2 | 75.4 | 72.8 |
| 2026-01-09 | 5.02 (+0.02) | 9.91 (-0.06) | 7.04 (0.0) | 232 | 13.17 | -350 | 19.88 | 11 | 0.62 | 1761 | 75.3 | 75.0 | 76.7 | 74.0 |
| 2026-01-08 | 5.0 (+0.03) | 9.97 (-0.01) | 7.04 (+0.01) | 139 | 10.78 | -200 | 15.52 | 9 | 0.7 | 1289 | 74.5 | 73.9 | 75.2 | 73.6 |
| 2026-01-07 | 4.97 (-0.02) | 9.98 (-0.03) | 7.03 (0.0) | 152 | 12.2 | -250 | 20.06 | 25 | 2.01 | 1246 | 73.4 | 71.8 | 73.9 | 71.6 |
| 2026-01-06 | 4.99 (+0.02) | 10.01 (-0.04) | 7.03 (0.0) | 203 | 16.23 | -250 | 19.98 | 20 | 1.6 | 1251 | 71.9 | 72.5 | 72.9 | 71.9 |
| 2026-01-05 | 4.97 (+0.03) | 10.05 (-0.03) | 7.03 (-0.01) | 379 | 22.15 | -230 | 13.44 | -45 | 2.63 | 1711 | 72.5 | 73.3 | 74.9 | 72.4 |
| 2026-01-02 | 4.94 (+0.08) | 10.08 (-0.03) | 7.04 (0.0) | 653 | 32.65 | -190 | 9.5 | 52 | 2.6 | 2000 | 74.1 | 77.0 | 77.5 | 73.4 |
| 2025-12-31 | 4.86 (+0.03) | 10.11 (-0.03) | 7.04 (+0.02) | 480 | 38.25 | -360 | 28.69 | 41 | 3.27 | 1255 | 76.5 | 77.7 | 77.7 | 76.1 |
| 2025-12-30 | 4.83 (+0.02) | 10.14 (-0.04) | 7.02 (-0.01) | 326 | 23.12 | -258 | 18.3 | -12 | 0.85 | 1410 | 77.0 | 77.0 | 77.9 | 75.6 |
| 2025-12-29 | 4.81 (+0.07) | 10.18 (-0.02) | 7.03 (-0.01) | 703 | 20.51 | -86 | 2.51 | -56 | 1.63 | 3427 | 76.0 | 81.0 | 81.0 | 75.5 |
| 2025-12-26 | 4.74 (-0.15) | 10.2 (+0.01) | 7.04 (+0.01) | 702 | 19.84 | -25 | 0.71 | 31 | 0.88 | 3539 | 80.8 | 82.0 | 82.0 | 79.0 |
| 2025-12-24 | 4.89 (-0.07) | 10.19 (-0.01) | 7.03 (-0.01) | 210 | 4.52 | 59 | 1.27 | 1 | 0.02 | 4642 | 81.2 | 81.0 | 83.1 | 79.7 |
| 2025-12-23 | 4.96 (+0.07) | 10.2 (+0.17) | 7.04 (+0.01) | 1487 | 17.4 | 1286 | 15.04 | 60 | 0.7 | 8548 | 81.4 | 76.3 | 81.5 | 75.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 4.89 (-0.1) | 10.03 (+0.03) | 7.03 (+0.01) | 176 | 4.15 | 192 | 4.53 | -17 | 0.4 | 4243 | 76.3 | 76.4 | 78.0 | 74.6 |
| 2025-12-19 | 4.99 (+0.02) | 10.0 (0.0) | 7.02 (-0.03) | 1184 | 16.59 | 105 | 1.47 | -90 | 1.26 | 7138 | 76.4 | 76.2 | 78.0 | 74.6 |
| 2025-12-18 | 4.97 (+0.68) | 10.0 (0.0) | 7.05 (-0.01) | 6176 | 37.32 | 0 | 0.0 | -121 | 0.73 | 16548 | 78.8 | 75.7 | 78.9 | 74.2 |
| 2025-12-17 | 4.29 (+0.64) | 10.0 (+0.02) | 7.06 (0.0) | 4923 | 52.1 | 35 | 0.37 | -64 | 0.68 | 9449 | 71.8 | 66.5 | 71.8 | 66.5 |
| 2025-12-16 | 3.65 (+0.09) | 9.98 (+0.02) | 7.06 (+0.01) | 1292 | 28.63 | 163 | 3.61 | 99 | 2.19 | 4513 | 65.3 | 62.8 | 65.3 | 61.7 |
| 2025-12-15 | 3.56 (+0.11) | 9.96 (+0.04) | 7.05 (0.0) | 720 | 40.07 | 366 | 20.37 | 5 | 0.28 | 1797 | 63.0 | 60.9 | 63.0 | 60.8 |
| 2025-12-12 | 3.45 (+0.1) | 9.92 (+0.01) | 7.05 (0.0) | 694 | 59.37 | 0 | 0.0 | -67 | 5.73 | 1169 | 61.4 | 60.9 | 61.8 | 60.3 |
| 2025-12-11 | 3.35 (-0.02) | 9.91 (-0.02) | 7.05 (-0.01) | -61 | 5.15 | -14 | 1.18 | 0 | 0.0 | 1185 | 60.5 | 61.6 | 61.6 | 59.5 |
| 2025-12-10 | 3.37 (+0.02) | 9.93 (+0.02) | 7.06 (+0.01) | 262 | 15.13 | 0 | 0.0 | 16 | 0.92 | 1732 | 60.8 | 61.0 | 61.8 | 60.0 |
| 2025-12-09 | 3.35 (-0.02) | 9.91 (0.0) | 7.05 (0.0) | 29 | 5.11 | 0 | 0.0 | -6 | 1.06 | 567 | 60.0 | 59.7 | 60.2 | 59.2 |
| 2025-12-08 | 3.37 (-0.07) | 9.91 (0.0) | 7.05 (0.0) | -92 | 15.83 | 0 | 0.0 | 2 | 0.34 | 581 | 59.8 | 59.1 | 59.8 | 59.1 |
| 2025-12-05 | 3.44 (+0.04) | 9.91 (+0.01) | 7.05 (+0.01) | -267 | 32.29 | 0 | 0.0 | 17 | 2.06 | 827 | 59.1 | 59.3 | 59.8 | 58.8 |
| 2025-12-04 | 3.4 (-0.12) | 9.9 (-0.02) | 7.04 (-0.02) | -110 | 17.24 | 0 | 0.0 | 1 | 0.16 | 638 | 59.4 | 59.4 | 60.0 | 59.0 |
| 2025-12-03 | 3.52 (+0.04) | 9.92 (0.0) | 7.06 (+0.01) | -6 | 0.47 | 0 | 0.0 | 7 | 0.55 | 1274 | 59.5 | 59.0 | 60.0 | 58.8 |
| 2025-12-02 | 3.48 (-0.05) | 9.92 (+0.01) | 7.05 (+0.01) | 92 | 7.26 | 0 | 0.0 | 27 | 2.13 | 1268 | 58.8 | 58.5 | 59.7 | 57.9 |
| 2025-12-01 | 3.53 (+0.12) | 9.91 (0.0) | 7.04 (+0.01) | -304 | 19.93 | 0 | 0.0 | 42 | 2.75 | 1525 | 58.4 | 60.2 | 60.2 | 58.0 |
| 2025-11-28 | 3.41 (+0.01) | 9.91 (0.0) | 7.03 (0.0) | 95 | 8.2 | 0 | 0.0 | 45 | 3.89 | 1158 | 60.4 | 60.4 | 60.8 | 60.1 |
| 2025-11-27 | 3.4 (+0.05) | 9.91 (+0.01) | 7.03 (0.0) | 302 | 17.75 | 0 | 0.0 | -9 | 0.53 | 1701 | 60.9 | 59.1 | 60.9 | 59.0 |
| 2025-11-26 | 3.35 (+0.08) | 9.9 (-0.01) | 7.03 (0.0) | 247 | 10.93 | 0 | 0.0 | 14 | 0.62 | 2260 | 59.7 | 58.4 | 59.9 | 57.9 |
| 2025-11-25 | 3.27 (-0.03) | 9.91 (-0.01) | 7.03 (-0.01) | -318 | 20.54 | 0 | 0.0 | 0 | 0.0 | 1548 | 57.9 | 58.3 | 58.3 | 57.0 |
| 2025-11-24 | 3.3 (+0.03) | 9.92 (+0.01) | 7.04 (+0.01) | 42 | 3.09 | 0 | 0.0 | 37 | 2.72 | 1358 | 58.3 | 57.4 | 58.3 | 57.0 |
| 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 | 3.27 (-0.01) | 9.91 (+0.01) | 7.03 (+0.02) | -198 | 16.39 | 0 | 0.0 | 86 | 7.12 | 1208 | 56.9 | 58.3 | 58.4 | 56.4 |
| 2025-11-20 | 3.28 (+0.06) | 9.9 (-0.02) | 7.01 (-0.01) | 433 | 35.23 | 0 | 0.0 | 7 | 0.57 | 1229 | 58.3 | 57.3 | 58.3 | 57.3 |
| 2025-11-19 | 3.22 (+0.03) | 9.92 (0.0) | 7.02 (0.0) | 340 | 28.99 | 0 | 0.0 | 12 | 1.02 | 1173 | 57.0 | 56.0 | 57.5 | 55.8 |
| 2025-11-18 | 3.19 (-0.03) | 9.92 (+0.01) | 7.02 (+0.01) | -254 | 19.08 | 0 | 0.0 | 41 | 3.08 | 1331 | 56.4 | 56.1 | 56.5 | 55.4 |
| 2025-11-17 | 3.22 (+0.01) | 9.91 (+0.01) | 7.01 (+0.01) | -109 | 4.95 | 0 | 0.0 | 14 | 0.64 | 2203 | 56.4 | 54.6 | 56.7 | 54.5 |
| 2025-11-14 | 3.21 (+0.02) | 9.9 (0.0) | 7.0 (0.0) | 151 | 12.51 | 0 | 0.0 | -11 | 0.91 | 1207 | 55.1 | 54.0 | 55.3 | 53.1 |
| 2025-11-13 | 3.19 (-0.04) | 9.9 (-0.01) | 7.0 (-0.01) | -322 | 36.72 | 14 | 1.6 | -13 | 1.48 | 877 | 54.3 | 55.0 | 55.4 | 54.0 |
| 2025-11-12 | 3.23 (0.0) | 9.91 (+0.01) | 7.01 (+0.01) | -52 | 6.75 | 0 | 0.0 | -2 | 0.26 | 770 | 55.0 | 54.4 | 55.2 | 54.4 |
| 2025-11-11 | 3.23 (-0.08) | 9.9 (-0.02) | 7.0 (-0.02) | -384 | 49.93 | 0 | 0.0 | -29 | 3.77 | 769 | 54.0 | 54.8 | 55.1 | 54.0 |
| 2025-11-10 | 3.31 (+0.01) | 9.92 (-0.01) | 7.02 (0.0) | -193 | 20.13 | 0 | 0.0 | 17 | 1.77 | 959 | 55.1 | 55.8 | 55.9 | 54.8 |
| 2025-11-07 | 3.3 (-0.07) | 9.93 (+0.02) | 7.02 (+0.01) | -428 | 36.36 | 0 | 0.0 | -5 | 0.42 | 1177 | 55.3 | 54.7 | 55.9 | 54.4 |
| 2025-11-06 | 3.37 (+0.01) | 9.91 (+0.01) | 7.01 (0.0) | -277 | 28.94 | 0 | 0.0 | 18 | 1.88 | 957 | 54.4 | 53.7 | 55.0 | 53.6 |
| 2025-11-05 | 3.36 (-0.02) | 9.9 (-0.01) | 7.01 (0.0) | -188 | 30.03 | 0 | 0.0 | -8 | 1.28 | 626 | 53.4 | 53.2 | 53.7 | 52.9 |
| 2025-11-04 | 3.38 (-0.01) | 9.91 (+0.01) | 7.01 (0.0) | -112 | 15.66 | 0 | 0.0 | -31 | 4.34 | 715 | 53.2 | 53.4 | 53.9 | 53.2 |
| 2025-11-03 | 3.39 (-0.02) | 9.9 (0.0) | 7.01 (0.0) | -275 | 32.43 | 0 | 0.0 | -9 | 1.06 | 848 | 53.5 | 54.0 | 54.5 | 53.1 |
| 2025-10-31 | 3.41 (-0.04) | 9.9 (-0.01) | 7.01 (0.0) | -209 | 28.83 | 0 | 0.0 | 40 | 5.52 | 725 | 53.9 | 54.1 | 54.5 | 53.9 |
| 2025-10-30 | 3.45 (0.0) | 9.91 (0.0) | 7.01 (-0.01) | -147 | 17.09 | 0 | 0.0 | -30 | 3.49 | 860 | 54.0 | 53.9 | 54.4 | 53.5 |
| 2025-10-29 | 3.45 (-0.02) | 9.91 (-0.01) | 7.02 (0.0) | -263 | 29.39 | 0 | 0.0 | 1 | 0.11 | 895 | 54.1 | 54.2 | 54.4 | 53.8 |
| 2025-10-28 | 3.47 (+0.03) | 9.92 (+0.01) | 7.02 (+0.01) | -276 | 40.47 | 0 | 0.0 | 2 | 0.29 | 682 | 54.2 | 55.2 | 55.2 | 54.2 |
| 2025-10-27 | 3.44 (-0.03) | 9.91 (-0.01) | 7.01 (-0.01) | -495 | 55.81 | 0 | 0.0 | 44 | 4.96 | 887 | 54.8 | 55.8 | 56.0 | 54.8 |
| 2025-10-23 | 3.47 (-0.02) | 9.92 (+0.01) | 7.02 (+0.01) | -363 | 40.42 | 0 | 0.0 | -10 | 1.11 | 898 | 55.0 | 55.5 | 55.7 | 54.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 3.49 (-0.03) | 9.91 (+0.04) | 7.01 (0.0) | -244 | 30.96 | 0 | 0.0 | 15 | 1.9 | 788 | 54.5 | 54.3 | 55.3 | 54.3 |
| 2025-10-21 | 3.52 (-0.04) | 9.87 (-0.01) | 7.01 (0.0) | -491 | 51.04 | 0 | 0.0 | 5 | 0.52 | 962 | 54.0 | 54.6 | 54.7 | 54.0 |
| 2025-10-20 | 3.56 (-0.07) | 9.88 (+0.01) | 7.01 (+0.02) | -607 | 39.49 | 0 | 0.0 | 191 | 12.43 | 1537 | 54.1 | 54.5 | 55.3 | 53.8 |
| 2025-10-17 | 3.63 (-0.1) | 9.87 (-0.02) | 6.99 (-0.01) | -1049 | 31.62 | 0 | 0.0 | 2 | 0.06 | 3317 | 54.5 | 55.9 | 56.5 | 54.5 |
| 2025-10-16 | 3.73 (-0.08) | 9.89 (+0.01) | 7.0 (+0.01) | -572 | 38.29 | 0 | 0.0 | -5 | 0.33 | 1494 | 56.5 | 57.4 | 57.8 | 56.4 |
| 2025-10-15 | 3.81 (0.0) | 9.88 (0.0) | 6.99 (+0.01) | -248 | 7.97 | 0 | 0.0 | 73 | 2.35 | 3111 | 56.9 | 58.1 | 58.3 | 56.9 |
| 2025-10-14 | 3.81 (-0.02) | 9.88 (-0.01) | 6.98 (0.0) | -433 | 36.69 | -198 | 16.78 | -61 | 5.17 | 1180 | 57.5 | 58.8 | 59.3 | 57.5 |
| 2025-10-13 | 3.83 (-0.06) | 9.89 (-0.03) | 6.98 (0.0) | -277 | 28.59 | -190 | 19.61 | 5 | 0.52 | 969 | 58.8 | 59.2 | 59.6 | 58.6 |
| 2025-10-09 | 3.89 (+0.04) | 9.92 (-0.01) | 6.98 (-0.02) | -324 | 38.39 | 0 | 0.0 | -44 | 5.21 | 844 | 59.6 | 59.6 | 60.1 | 59.1 |
| 2025-10-08 | 3.85 (0.0) | 9.93 (0.0) | 7.0 (+0.01) | -442 | 50.57 | 0 | 0.0 | 38 | 4.35 | 874 | 60.0 | 60.2 | 60.5 | 59.8 |
| 2025-10-07 | 3.85 (-0.01) | 9.93 (+0.01) | 6.99 (+0.01) | -263 | 32.92 | 0 | 0.0 | 22 | 2.75 | 799 | 60.4 | 60.2 | 60.7 | 60.1 |
| 2025-10-03 | 3.86 (-0.07) | 9.92 (-0.02) | 6.98 (-0.01) | -584 | 64.25 | 0 | 0.0 | 5 | 0.55 | 909 | 60.4 | 61.4 | 61.5 | 60.4 |
| 2025-10-02 | 3.93 (-0.07) | 9.94 (+0.02) | 6.99 (+0.01) | -324 | 45.89 | 0 | 0.0 | -6 | 0.85 | 706 | 61.2 | 62.0 | 62.1 | 61.1 |
| 2025-10-01 | 4.0 (-0.03) | 9.92 (-0.01) | 6.98 (-0.01) | -138 | 37.3 | 0 | 0.0 | 10 | 2.7 | 370 | 61.9 | 62.0 | 62.4 | 61.5 |
| 2025-09-30 | 4.03 (+0.01) | 9.93 (0.0) | 6.99 (+0.01) | -147 | 14.26 | 0 | 0.0 | 37 | 3.59 | 1031 | 62.0 | 62.4 | 62.4 | 61.3 |
| 2025-09-26 | 4.02 (-0.08) | 9.93 (+0.01) | 6.98 (+0.01) | -631 | 65.19 | 0 | 0.0 | 41 | 4.24 | 968 | 62.2 | 63.4 | 63.4 | 61.9 |
| 2025-09-25 | 4.1 (-0.01) | 9.92 (-0.01) | 6.97 (0.0) | -118 | 10.6 | 0 | 0.0 | 25 | 2.25 | 1113 | 63.5 | 63.1 | 63.5 | 62.1 |
| 2025-09-24 | 4.11 (+0.04) | 9.93 (+0.01) | 6.97 (+0.01) | 36 | 4.4 | 0 | 0.0 | 15 | 1.83 | 819 | 63.1 | 63.2 | 63.3 | 62.5 |
| 2025-09-23 | 4.07 (+0.03) | 9.92 (0.0) | 6.96 (-0.01) | -217 | 20.79 | 0 | 0.0 | -27 | 2.59 | 1044 | 63.2 | 63.3 | 63.4 | 62.5 |
| 2025-09-22 | 4.04 (-0.05) | 9.92 (-0.02) | 6.97 (-0.01) | -28 | 2.97 | 0 | 0.0 | -3 | 0.32 | 943 | 63.8 | 63.8 | 64.0 | 62.6 |
| 2025-09-19 | 4.09 (-0.06) | 9.94 (+0.02) | 6.98 (+0.01) | -25 | 1.28 | -9 | 0.46 | -34 | 1.74 | 1954 | 64.0 | 63.4 | 64.0 | 61.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 4.15 (-0.09) | 9.92 (0.0) | 6.97 (0.0) | -416 | 48.54 | 0 | 0.0 | 9 | 1.05 | 857 | 64.6 | 66.3 | 66.3 | 64.2 |
| 2025-09-17 | 4.24 (+0.07) | 9.92 (0.0) | 6.97 (0.0) | 295 | 31.93 | 0 | 0.0 | 26 | 2.81 | 924 | 65.3 | 65.4 | 65.9 | 64.8 |
| 2025-09-16 | 4.17 (-0.01) | 9.92 (-0.01) | 6.97 (0.0) | -79 | 5.17 | 0 | 0.0 | 47 | 3.07 | 1529 | 65.4 | 64.3 | 66.5 | 63.6 |
| 2025-09-15 | 4.18 (+0.01) | 9.93 (+0.01) | 6.97 (+0.01) | -73 | 8.47 | 0 | 0.0 | 52 | 6.03 | 862 | 64.1 | 64.0 | 64.5 | 63.2 |
| 2025-09-12 | 4.17 (+0.05) | 9.92 (-0.01) | 6.96 (0.0) | 274 | 24.93 | 0 | 0.0 | 11 | 1.0 | 1099 | 63.9 | 63.1 | 64.4 | 63.1 |
| 2025-09-11 | 4.12 (-0.07) | 9.93 (+0.04) | 6.96 (0.0) | -552 | 42.99 | 388 | 30.22 | 2 | 0.16 | 1284 | 63.0 | 63.5 | 63.6 | 62.8 |
| 2025-09-10 | 4.19 (0.0) | 9.89 (0.0) | 6.96 (0.0) | 4 | 0.4 | 0 | 0.0 | 4 | 0.4 | 998 | 63.7 | 64.7 | 64.7 | 63.4 |
| 2025-09-09 | 4.19 (+0.06) | 9.89 (+0.01) | 6.96 (0.0) | 329 | 27.49 | -1 | 0.08 | 16 | 1.34 | 1197 | 64.9 | 64.3 | 65.0 | 63.3 |
| 2025-09-08 | 4.13 (-0.03) | 9.88 (0.0) | 6.96 (0.0) | -502 | 49.7 | 0 | 0.0 | 10 | 0.99 | 1010 | 62.8 | 64.6 | 64.7 | 62.6 |
| 2025-09-05 | 4.16 (+0.03) | 9.88 (+0.01) | 6.96 (+0.01) | 184 | 9.08 | 0 | 0.0 | -1 | 0.05 | 2027 | 64.5 | 65.3 | 66.5 | 63.2 |
| 2025-09-04 | 4.13 (+0.27) | 9.87 (0.0) | 6.95 (0.0) | 225 | 7.58 | 0 | 0.0 | 6 | 0.2 | 2970 | 65.2 | 61.3 | 65.9 | 61.3 |
| 2025-09-03 | 3.86 (-0.03) | 9.87 (-0.01) | 6.95 (-0.01) | -257 | 31.81 | 0 | 0.0 | -2 | 0.25 | 808 | 61.1 | 61.9 | 62.0 | 61.1 |
| 2025-09-02 | 3.89 (+0.04) | 9.88 (+0.02) | 6.96 (+0.01) | 115 | 19.01 | 0 | 0.0 | -32 | 5.29 | 605 | 62.3 | 61.6 | 62.7 | 61.5 |
| 2025-09-01 | 3.85 (-0.01) | 9.86 (-0.01) | 6.95 (0.0) | -62 | 11.33 | -2 | 0.37 | 18 | 3.29 | 547 | 61.3 | 61.6 | 62.3 | 61.0 |
| 2025-08-29 | 3.86 (-0.01) | 9.87 (-0.02) | 6.95 (-0.01) | -31 | 8.54 | -3 | 0.83 | 29 | 7.99 | 363 | 61.5 | 61.7 | 62.2 | 61.3 |
| 2025-08-28 | 3.87 (+0.03) | 9.89 (+0.01) | 6.96 (+0.01) | 139 | 22.31 | -1 | 0.16 | -10 | 1.61 | 623 | 61.5 | 60.2 | 61.8 | 59.8 |
| 2025-08-27 | 3.84 (-0.02) | 9.88 (0.0) | 6.95 (0.0) | -239 | 15.74 | 0 | 0.0 | 9 | 0.59 | 1518 | 60.0 | 60.6 | 61.2 | 60.0 |
| 2025-08-26 | 3.86 (-0.04) | 9.88 (+0.01) | 6.95 (+0.01) | -428 | 56.24 | 0 | 0.0 | 12 | 1.58 | 761 | 60.9 | 61.2 | 61.3 | 60.3 |
| 2025-08-25 | 3.9 (+0.01) | 9.87 (0.0) | 6.94 (0.0) | 34 | 7.54 | 0 | 0.0 | 6 | 1.33 | 451 | 61.4 | 61.7 | 62.1 | 61.3 |
| 2025-08-22 | 3.89 (-0.01) | 9.87 (-0.01) | 6.94 (-0.01) | -126 | 39.25 | 0 | 0.0 | 3 | 0.93 | 321 | 61.5 | 62.0 | 62.1 | 61.5 |
| 2025-08-21 | 3.9 (+0.02) | 9.88 (+0.01) | 6.95 (+0.01) | 16 | 3.78 | 0 | 0.0 | -6 | 1.42 | 423 | 62.2 | 61.7 | 62.4 | 61.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 3.88 (-0.02) | 9.87 (0.0) | 6.94 (0.0) | -193 | 24.97 | 0 | 0.0 | 33 | 4.27 | 773 | 61.7 | 62.2 | 62.3 | 60.9 |
| 2025-08-19 | 3.9 (-0.02) | 9.87 (-0.02) | 6.94 (-0.01) | -423 | 65.68 | -3 | 0.47 | 3 | 0.47 | 644 | 62.2 | 63.1 | 63.3 | 62.1 |
| 2025-08-18 | 3.92 (+0.02) | 9.89 (0.0) | 6.95 (0.0) | -8 | 0.86 | 0 | 0.0 | -7 | 0.75 | 930 | 63.3 | 63.3 | 65.5 | 63.0 |
| 2025-08-15 | 3.9 (+0.03) | 9.89 (0.0) | 6.95 (0.0) | -223 | 32.99 | 0 | 0.0 | 12 | 1.78 | 676 | 63.6 | 63.9 | 64.0 | 62.8 |
| 2025-08-14 | 3.87 (+0.02) | 9.89 (+0.01) | 6.95 (0.0) | 102 | 26.02 | 0 | 0.0 | 3 | 0.77 | 392 | 64.4 | 64.0 | 64.7 | 63.9 |
| 2025-08-13 | 3.85 (+0.02) | 9.88 (-0.01) | 6.95 (0.0) | 59 | 13.75 | 0 | 0.0 | 1 | 0.23 | 429 | 64.0 | 64.5 | 64.9 | 63.6 |
| 2025-08-12 | 3.83 (+0.01) | 9.89 (+0.02) | 6.95 (+0.01) | -17 | 5.78 | 0 | 0.0 | -7 | 2.38 | 294 | 64.0 | 64.2 | 64.9 | 63.9 |
| 2025-08-11 | 3.82 (0.0) | 9.87 (-0.02) | 6.94 (-0.01) | 64 | 32.0 | 0 | 0.0 | -13 | 6.5 | 200 | 64.2 | 64.6 | 65.0 | 64.2 |
| 2025-08-08 | 3.82 (+0.01) | 9.89 (+0.02) | 6.95 (+0.01) | 45 | 17.58 | 0 | 0.0 | -15 | 5.86 | 256 | 65.0 | 65.1 | 65.7 | 64.7 |
| 2025-08-07 | 3.81 (+0.02) | 9.87 (-0.02) | 6.94 (-0.02) | 224 | 56.14 | 0 | 0.0 | 1 | 0.25 | 399 | 65.5 | 65.2 | 65.7 | 64.7 |
| 2025-08-06 | 3.79 (+0.02) | 9.89 (0.0) | 6.96 (+0.01) | 145 | 40.62 | 0 | 0.0 | -1 | 0.28 | 357 | 64.9 | 64.4 | 65.1 | 64.1 |
| 2025-08-05 | 3.77 (+0.01) | 9.89 (0.0) | 6.95 (-0.01) | 71 | 34.13 | 0 | 0.0 | -8 | 3.85 | 208 | 64.4 | 64.1 | 64.4 | 63.6 |
| 2025-08-04 | 3.76 (+0.04) | 9.89 (+0.02) | 6.96 (+0.01) | 326 | 59.27 | 0 | 0.0 | -22 | 4.0 | 550 | 64.2 | 62.8 | 64.7 | 62.8 |
| 2025-08-01 | 3.72 (+0.04) | 9.87 (+0.01) | 6.95 (+0.01) | 107 | 27.51 | 0 | 0.0 | 15 | 3.86 | 389 | 63.4 | 61.1 | 63.6 | 61.0 |
| 2025-07-31 | 3.68 (-0.02) | 9.86 (-0.02) | 6.94 (-0.01) | -172 | 44.1 | 0 | 0.0 | 20 | 5.13 | 390 | 62.0 | 62.5 | 62.5 | 61.5 |
| 2025-07-30 | 3.7 (+0.01) | 9.88 (+0.02) | 6.95 (+0.02) | -1 | 0.68 | 0 | 0.0 | 21 | 14.29 | 147 | 62.7 | 62.8 | 63.0 | 62.6 |
| 2025-07-29 | 3.69 (-0.01) | 9.86 (-0.01) | 6.93 (-0.01) | -76 | 29.34 | 0 | 0.0 | 10 | 3.86 | 259 | 62.8 | 63.2 | 63.3 | 62.2 |
| 2025-07-28 | 3.7 (-0.01) | 9.87 (-0.01) | 6.94 (0.0) | 22 | 8.4 | 0 | 0.0 | -4 | 1.53 | 262 | 63.3 | 63.7 | 63.7 | 62.8 |
| 2025-07-25 | 3.71 (+0.01) | 9.88 (0.0) | 6.94 (-0.01) | 51 | 21.61 | 0 | 0.0 | -12 | 5.08 | 236 | 63.3 | 62.9 | 63.6 | 62.9 |
| 2025-07-24 | 3.7 (-0.01) | 9.88 (+0.02) | 6.95 (+0.01) | -8 | 3.7 | 0 | 0.0 | 1 | 0.46 | 216 | 63.3 | 63.4 | 63.6 | 62.7 |
| 2025-07-23 | 3.71 (+0.01) | 9.86 (-0.03) | 6.94 (0.0) | 147 | 40.95 | 0 | 0.0 | 65 | 18.11 | 359 | 63.4 | 62.4 | 63.7 | 62.4 |
| 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 | |||
| 2025-07-22 | 3.7 (-0.03) | 9.89 (0.0) | 6.94 (0.0) | -331 | 62.45 | 0 | 0.0 | 14 | 2.64 | 530 | 62.0 | 63.1 | 63.1 | 61.8 |
| 2025-07-21 | 3.73 (0.0) | 9.89 (+0.01) | 6.94 (+0.01) | 13 | 4.06 | 0 | 0.0 | 25 | 7.81 | 320 | 63.0 | 63.0 | 63.7 | 62.8 |
| 2025-07-18 | 3.73 (-0.03) | 9.88 (+0.01) | 6.93 (+0.01) | -235 | 47.57 | 0 | 0.0 | 18 | 3.64 | 494 | 63.0 | 64.2 | 64.7 | 63.0 |
| 2025-07-17 | 3.76 (0.0) | 9.87 (-0.03) | 6.92 (-0.01) | 35 | 7.1 | -89 | 18.05 | 17 | 3.45 | 493 | 63.6 | 63.6 | 64.1 | 63.3 |
| 2025-07-16 | 3.76 (-0.02) | 9.9 (-0.02) | 6.93 (+0.01) | -144 | 17.69 | -205 | 25.18 | 7 | 0.86 | 814 | 63.0 | 63.7 | 64.4 | 63.0 |
| 2025-07-15 | 3.78 (-0.01) | 9.92 (0.0) | 6.92 (0.0) | -8 | 1.0 | 0 | 0.0 | 18 | 2.25 | 800 | 64.4 | 64.1 | 64.6 | 63.4 |
| 2025-07-14 | 3.79 (+0.01) | 9.92 (-0.02) | 6.92 (0.0) | 91 | 17.2 | -175 | 33.08 | -3 | 0.57 | 529 | 64.5 | 65.0 | 65.1 | 63.5 |
| 2025-07-11 | 3.78 (+0.03) | 9.94 (-0.05) | 6.92 (-0.01) | 308 | 35.12 | -299 | 34.09 | 27 | 3.08 | 877 | 64.5 | 64.5 | 65.3 | 64.1 |
| 2025-07-10 | 3.75 (+0.06) | 9.99 (-0.03) | 6.93 (+0.01) | 434 | 42.51 | -299 | 29.29 | -6 | 0.59 | 1021 | 64.3 | 63.5 | 64.5 | 63.3 |
| 2025-07-09 | 3.69 (+0.02) | 10.02 (-0.06) | 6.92 (-0.01) | 175 | 19.55 | -400 | 44.69 | -18 | 2.01 | 895 | 63.5 | 64.4 | 64.4 | 63.3 |
| 2025-07-08 | 3.67 (+0.01) | 10.08 (-0.04) | 6.93 (+0.01) | 56 | 6.46 | -403 | 46.48 | 36 | 4.15 | 867 | 64.4 | 65.7 | 65.7 | 64.0 |
| 2025-07-07 | 3.66 (+0.03) | 10.12 (-0.06) | 6.92 (-0.01) | 271 | 48.13 | -302 | 53.64 | -31 | 5.51 | 563 | 65.7 | 65.9 | 66.1 | 64.8 |
| 2025-07-04 | 3.63 (+0.02) | 10.18 (-0.02) | 6.93 (+0.01) | 163 | 19.81 | -303 | 36.82 | 1 | 0.12 | 823 | 65.6 | 66.3 | 66.3 | 64.7 |
| 2025-07-03 | 3.61 (+0.06) | 10.2 (-0.04) | 6.92 (0.0) | 260 | 26.86 | -300 | 30.99 | -8 | 0.83 | 968 | 65.7 | 65.3 | 66.5 | 65.2 |
| 2025-07-02 | 3.55 (+0.04) | 10.24 (-0.03) | 6.92 (0.0) | 265 | 29.54 | -300 | 33.44 | -15 | 1.67 | 897 | 65.6 | 64.9 | 65.8 | 64.4 |
| 2025-07-01 | 3.51 (+0.03) | 10.27 (-0.06) | 6.92 (-0.01) | 249 | 28.69 | -300 | 34.56 | 33 | 3.8 | 868 | 65.3 | 64.5 | 65.5 | 64.3 |
| 2025-06-30 | 3.48 (-0.01) | 10.33 (+0.01) | 6.93 (0.0) | -144 | 35.47 | -12 | 2.96 | -30 | 7.39 | 406 | 64.1 | 65.3 | 65.3 | 64.1 |
| 2025-06-27 | 3.49 (+0.04) | 10.32 (+0.01) | 6.93 (0.0) | -21 | 2.68 | -17 | 2.17 | -76 | 9.71 | 783 | 65.3 | 65.5 | 65.5 | 63.9 |
| 2025-06-26 | 3.45 (-0.02) | 10.31 (0.0) | 6.93 (0.0) | 22 | 2.21 | 0 | 0.0 | -18 | 1.81 | 997 | 64.8 | 63.3 | 65.5 | 63.2 |
| 2025-06-25 | 3.47 (-0.02) | 10.31 (-0.01) | 6.93 (-0.01) | -48 | 3.8 | -5 | 0.4 | 20 | 1.58 | 1263 | 64.8 | 65.5 | 65.9 | 64.8 |
| 2025-06-24 | 3.49 (-0.07) | 10.32 (0.0) | 6.94 (+0.01) | -362 | 34.31 | 0 | 0.0 | -14 | 1.33 | 1055 | 65.1 | 66.1 | 67.4 | 65.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 3.56 (-0.07) | 10.32 (0.0) | 6.93 (-0.02) | -5 | 0.62 | 10 | 1.23 | -59 | 7.27 | 811 | 65.5 | 65.8 | 66.6 | 64.9 |
| 2025-06-20 | 3.63 (-0.06) | 10.32 (+0.01) | 6.95 (0.0) | -164 | 10.78 | 97 | 6.37 | -43 | 2.83 | 1522 | 66.5 | 68.0 | 68.2 | 65.8 |
| 2025-06-19 | 3.69 (-0.08) | 10.31 (+0.02) | 6.95 (+0.01) | -205 | 21.6 | 0 | 0.0 | 3 | 0.32 | 949 | 67.8 | 69.1 | 69.5 | 67.7 |
| 2025-06-18 | 3.77 (+0.02) | 10.29 (-0.01) | 6.94 (-0.02) | 137 | 12.56 | 0 | 0.0 | -135 | 12.37 | 1091 | 69.7 | 70.0 | 70.5 | 68.8 |
| 2025-06-17 | 3.75 (+0.01) | 10.3 (0.0) | 6.96 (0.0) | 29 | 1.28 | 0 | 0.0 | -33 | 1.46 | 2258 | 70.0 | 71.4 | 73.3 | 70.0 |
| 2025-06-16 | 3.74 (-0.02) | 10.3 (+0.02) | 6.96 (0.0) | -198 | 11.02 | 200 | 11.14 | 55 | 3.06 | 1796 | 71.0 | 72.6 | 73.3 | 70.6 |
| 2025-06-13 | 3.76 (+0.01) | 10.28 (+0.01) | 6.96 (0.0) | 297 | 15.79 | -4 | 0.21 | 5 | 0.27 | 1881 | 73.3 | 73.3 | 75.2 | 72.9 |
| 2025-06-12 | 3.75 (+0.01) | 10.27 (0.0) | 6.96 (0.0) | 27 | 0.66 | -6 | 0.15 | 1 | 0.02 | 4082 | 74.2 | 74.3 | 74.6 | 72.1 |
| 2025-06-11 | 3.74 (0.0) | 10.27 (-0.02) | 6.96 (-0.01) | 1098 | 31.8 | -4 | 0.12 | 20 | 0.58 | 3453 | 75.4 | 72.2 | 75.4 | 71.4 |
| 2025-06-10 | 3.74 (+0.1) | 10.29 (0.0) | 6.97 (0.0) | 408 | 12.31 | -8 | 0.24 | 19 | 0.57 | 3315 | 72.6 | 71.0 | 72.6 | 70.3 |
| 2025-06-09 | 3.64 (+0.05) | 10.29 (0.0) | 6.97 (+0.01) | 359 | 10.43 | -13 | 0.38 | 2 | 0.06 | 3441 | 71.8 | 69.6 | 71.8 | 67.4 |
| 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 | 4.73 (+0.19) | 9.64 (-0.01) | 7.05 (+0.03) | 1552 | 32.56 | -11 | 0.23 | 302 | 6.34 | 4767 | 76.2 | 72.8 | 76.7 | 71.9 |
| 2026-05-29 | 4.54 (+0.12) | 9.65 (0.0) | 7.02 (+0.01) | 1052 | 19.22 | -6 | 0.11 | 49 | 0.9 | 5473 | 72.7 | 69.9 | 72.7 | 68.7 |
| 2026-05-22 | 4.42 (-0.16) | 9.65 (+0.02) | 7.01 (+0.01) | -701 | 16.81 | 124 | 2.97 | 52 | 1.25 | 4170 | 69.5 | 70.8 | 72.3 | 69.5 |
| 2026-05-15 | 4.58 (-0.02) | 9.63 (-0.01) | 7.0 (+0.01) | -379 | 7.33 | -121 | 2.34 | 89 | 1.72 | 5174 | 70.7 | 70.2 | 72.8 | 69.1 |
| 2026-05-08 | 4.6 (+0.02) | 9.64 (-0.05) | 6.99 (+0.01) | 401 | 10.25 | -384 | 9.82 | 47 | 1.2 | 3911 | 70.0 | 69.0 | 70.4 | 68.1 |
| 2026-04-30 | 4.58 (-0.21) | 9.69 (-0.01) | 6.98 (0.0) | -944 | 28.97 | -32 | 0.98 | 19 | 0.58 | 3259 | 68.8 | 69.2 | 69.8 | 68.1 |
| 2026-04-24 | 4.79 (-0.14) | 9.7 (+0.08) | 6.98 (-0.03) | -1246 | 21.39 | 457 | 7.84 | -152 | 2.61 | 5826 | 69.5 | 69.7 | 70.8 | 68.3 |
| 2026-04-17 | 4.93 (-0.13) | 9.62 (+0.02) | 7.01 (-0.02) | -1250 | 22.81 | 94 | 1.72 | -210 | 3.83 | 5480 | 69.7 | 73.0 | 73.5 | 69.4 |
| 2026-04-10 | 5.06 (-0.11) | 9.6 (+0.02) | 7.03 (+0.01) | -810 | 22.9 | 70 | 1.98 | -25 | 0.71 | 3537 | 73.3 | 72.7 | 74.0 | 71.2 |
| 2026-04-02 | 5.17 (-0.1) | 9.58 (-0.01) | 7.02 (+0.01) | -733 | 17.96 | 0 | 0.0 | 143 | 3.5 | 4082 | 72.7 | 70.5 | 73.0 | 69.6 |
| 2026-03-27 | 5.27 (+0.1) | 9.59 (+0.02) | 7.01 (-0.02) | 1165 | 20.61 | 170 | 3.01 | -162 | 2.87 | 5652 | 71.9 | 68.6 | 74.6 | 68.6 |
| 2026-03-20 | 5.17 (-0.02) | 9.57 (0.0) | 7.03 (+0.01) | 5 | 0.08 | 2 | 0.03 | 142 | 2.23 | 6363 | 71.0 | 67.8 | 73.2 | 66.9 |
| 2026-03-13 | 5.19 (+0.1) | 9.57 (-0.04) | 7.02 (-0.01) | -160 | 3.22 | -356 | 7.17 | -149 | 3.0 | 4966 | 66.9 | 63.9 | 67.7 | 63.5 |
| 2026-03-06 | 5.09 (0.0) | 9.61 (-0.01) | 7.03 (0.0) | 419 | 12.54 | 0 | 0.0 | 71 | 2.12 | 3342 | 66.6 | 67.3 | 68.7 | 66.2 |
| 2026-02-26 | 5.09 (+0.06) | 9.62 (-0.08) | 7.03 (0.0) | 437 | 12.31 | -669 | 18.85 | 19 | 0.54 | 3550 | 67.8 | 68.5 | 69.4 | 66.6 |
| 2026-02-11 | 5.03 (-0.02) | 9.7 (+0.04) | 7.03 (+0.02) | -87 | 5.08 | 243 | 14.19 | 65 | 3.8 | 1712 | 67.7 | 65.6 | 68.6 | 65.1 |
| 2026-02-06 | 5.05 (-0.04) | 9.66 (-0.02) | 7.01 (-0.01) | 210 | 8.05 | -177 | 6.78 | -46 | 1.76 | 2609 | 65.6 | 65.7 | 67.9 | 65.0 |
| 2026-01-30 | 5.09 (-0.04) | 9.68 (-0.06) | 7.02 (0.0) | -76 | 1.43 | -428 | 8.03 | -21 | 0.39 | 5333 | 66.2 | 67.3 | 69.0 | 64.8 |
| 2026-01-23 | 5.13 (-0.04) | 9.74 (-0.07) | 7.02 (-0.02) | -81 | 2.44 | -86 | 2.59 | -83 | 2.5 | 3319 | 67.4 | 67.2 | 69.0 | 66.7 |
| 2026-01-16 | 5.17 (+0.15) | 9.81 (-0.1) | 7.04 (0.0) | 1104 | 16.49 | -950 | 14.19 | -83 | 1.24 | 6696 | 68.2 | 75.2 | 75.4 | 67.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 5.02 (+0.08) | 9.91 (-0.17) | 7.04 (0.0) | 1105 | 15.22 | -1280 | 17.63 | 20 | 0.28 | 7259 | 75.3 | 73.3 | 76.7 | 71.6 |
| 2026-01-02 | 4.94 (+0.08) | 10.08 (-0.03) | 7.04 (0.0) | 653 | 32.65 | -190 | 9.5 | 52 | 2.6 | 2000 | 74.1 | 77.0 | 77.5 | 73.4 |
| 2025-12-31 | 4.86 (+0.12) | 10.11 (-0.09) | 7.04 (0.0) | 533 | 5.34 | 354 | 3.55 | -48 | 0.48 | 9972 | 75.1 | 81.0 | 81.0 | 73.6 |
| 2025-12-26 | 4.74 (-0.25) | 10.2 (+0.2) | 7.04 (+0.02) | 2575 | 12.28 | 1512 | 7.21 | 75 | 0.36 | 20974 | 80.8 | 76.4 | 83.1 | 74.6 |
| 2025-12-19 | 4.99 (+1.54) | 10.0 (+0.08) | 7.02 (-0.03) | 14295 | 36.24 | 669 | 1.7 | -171 | 0.43 | 39446 | 76.4 | 60.9 | 78.9 | 60.8 |
| 2025-12-12 | 3.45 (+0.01) | 9.92 (+0.01) | 7.05 (0.0) | 832 | 15.89 | -14 | 0.27 | -55 | 1.05 | 5236 | 61.4 | 59.1 | 61.8 | 59.1 |
| 2025-12-05 | 3.44 (+0.03) | 9.91 (0.0) | 7.05 (+0.02) | -595 | 10.75 | 0 | 0.0 | 94 | 1.7 | 5534 | 59.1 | 60.2 | 60.2 | 57.9 |
| 2025-11-28 | 3.41 (+0.14) | 9.91 (0.0) | 7.03 (0.0) | 368 | 4.58 | 0 | 0.0 | 87 | 1.08 | 8027 | 60.4 | 57.4 | 60.9 | 57.0 |
| 2025-11-21 | 3.27 (+0.06) | 9.91 (+0.01) | 7.03 (+0.03) | 212 | 2.97 | 0 | 0.0 | 160 | 2.24 | 7146 | 56.9 | 54.6 | 58.4 | 54.5 |
| 2025-11-14 | 3.21 (-0.09) | 9.9 (-0.03) | 7.0 (-0.02) | -800 | 17.45 | 14 | 0.31 | -38 | 0.83 | 4584 | 55.1 | 55.8 | 55.9 | 53.1 |
| 2025-11-07 | 3.3 (-0.11) | 9.93 (+0.03) | 7.02 (+0.01) | -1280 | 29.6 | 0 | 0.0 | -35 | 0.81 | 4324 | 55.3 | 54.0 | 55.9 | 52.9 |
| 2025-10-31 | 3.41 (-0.06) | 9.9 (-0.02) | 7.01 (-0.01) | -1390 | 34.31 | 0 | 0.0 | 57 | 1.41 | 4051 | 53.9 | 55.8 | 56.0 | 53.5 |
| 2025-10-23 | 3.47 (-0.16) | 9.92 (+0.05) | 7.02 (+0.03) | -1705 | 40.72 | 0 | 0.0 | 201 | 4.8 | 4187 | 55.0 | 54.5 | 55.7 | 53.8 |
| 2025-10-17 | 3.63 (-0.26) | 9.87 (-0.05) | 6.99 (+0.01) | -2579 | 25.6 | -388 | 3.85 | 14 | 0.14 | 10073 | 54.5 | 59.2 | 59.6 | 54.5 |
| 2025-10-09 | 3.89 (+0.03) | 9.92 (0.0) | 6.98 (0.0) | -1029 | 40.88 | 0 | 0.0 | 16 | 0.64 | 2517 | 59.6 | 60.2 | 60.7 | 59.1 |
| 2025-10-03 | 3.86 (-0.16) | 9.92 (-0.01) | 6.98 (0.0) | -1193 | 39.54 | 0 | 0.0 | 46 | 1.52 | 3017 | 60.4 | 62.4 | 62.4 | 60.4 |
| 2025-09-26 | 4.02 (-0.07) | 9.93 (-0.01) | 6.98 (0.0) | -958 | 19.6 | 0 | 0.0 | 51 | 1.04 | 4889 | 62.2 | 63.8 | 64.0 | 61.9 |
| 2025-09-19 | 4.09 (-0.08) | 9.94 (+0.02) | 6.98 (+0.02) | -298 | 4.86 | -9 | 0.15 | 100 | 1.63 | 6128 | 64.0 | 64.0 | 66.5 | 61.8 |
| 2025-09-12 | 4.17 (+0.01) | 9.92 (+0.04) | 6.96 (0.0) | -447 | 7.99 | 387 | 6.92 | 43 | 0.77 | 5591 | 63.9 | 64.6 | 65.0 | 62.6 |
| 2025-09-05 | 4.16 (+0.3) | 9.88 (+0.01) | 6.96 (+0.01) | 205 | 2.95 | -2 | 0.03 | -11 | 0.16 | 6959 | 64.5 | 61.6 | 66.5 | 61.0 |
| 2025-08-29 | 3.86 (-0.03) | 9.87 (0.0) | 6.95 (+0.01) | -525 | 14.12 | -4 | 0.11 | 46 | 1.24 | 3717 | 61.5 | 61.7 | 62.2 | 59.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 3.89 (-0.01) | 9.87 (-0.02) | 6.94 (-0.01) | -734 | 23.73 | -3 | 0.1 | 26 | 0.84 | 3093 | 61.5 | 63.3 | 65.5 | 60.9 |
| 2025-08-15 | 3.9 (+0.08) | 9.89 (0.0) | 6.95 (0.0) | -15 | 0.75 | 0 | 0.0 | -4 | 0.2 | 1993 | 63.6 | 64.6 | 65.0 | 62.8 |
| 2025-08-08 | 3.82 (+0.1) | 9.89 (+0.02) | 6.95 (0.0) | 811 | 45.74 | 0 | 0.0 | -45 | 2.54 | 1773 | 65.0 | 62.8 | 65.7 | 62.8 |
| 2025-08-01 | 3.72 (+0.01) | 9.87 (-0.01) | 6.95 (+0.01) | -120 | 8.28 | 0 | 0.0 | 62 | 4.28 | 1449 | 63.4 | 63.7 | 63.7 | 61.0 |
| 2025-07-25 | 3.71 (-0.02) | 9.88 (0.0) | 6.94 (+0.01) | -128 | 7.7 | 0 | 0.0 | 93 | 5.59 | 1663 | 63.3 | 63.0 | 63.7 | 61.8 |
| 2025-07-18 | 3.73 (-0.05) | 9.88 (-0.06) | 6.93 (+0.01) | -261 | 8.33 | -469 | 14.97 | 57 | 1.82 | 3132 | 63.0 | 65.0 | 65.1 | 63.0 |
| 2025-07-11 | 3.78 (+0.15) | 9.94 (-0.24) | 6.92 (-0.01) | 1244 | 29.44 | -1703 | 40.3 | 8 | 0.19 | 4226 | 64.5 | 65.9 | 66.1 | 63.3 |
| 2025-07-04 | 3.63 (+0.14) | 10.18 (-0.14) | 6.93 (0.0) | 793 | 20.0 | -1215 | 30.64 | -19 | 0.48 | 3965 | 65.6 | 65.3 | 66.5 | 64.1 |
| 2025-06-27 | 3.49 (-0.14) | 10.32 (0.0) | 6.93 (-0.02) | -414 | 8.43 | -12 | 0.24 | -147 | 2.99 | 4911 | 65.3 | 65.8 | 67.4 | 63.2 |
| 2025-06-20 | 3.63 (-0.13) | 10.32 (+0.04) | 6.95 (-0.01) | -401 | 5.26 | 297 | 3.9 | -153 | 2.01 | 7619 | 66.5 | 72.6 | 73.3 | 65.8 |
| 2025-06-13 | 3.76 (+0.17) | 10.28 (-0.01) | 6.96 (0.0) | 2189 | 13.53 | -35 | 0.22 | 47 | 0.29 | 16174 | 73.3 | 69.6 | 75.4 | 67.4 |
| 2025-06-06 | 3.59 (+0.28) | 10.29 (0.0) | 6.96 (0.0) | 3324 | 23.31 | -60 | 0.42 | -44 | 0.31 | 14261 | 70.4 | 61.3 | 70.4 | 60.9 |
| 2025-05-29 | 3.31 (-0.49) | 10.29 (0.0) | 6.96 (-0.01) | -1258 | 30.0 | 117 | 2.79 | 7 | 0.17 | 4194 | 61.3 | 63.3 | 63.7 | 60.6 |
| 2025-05-23 | 3.8 (-0.01) | 10.29 (+0.02) | 6.97 (0.0) | 152 | 2.9 | -11 | 0.21 | -107 | 2.04 | 5241 | 63.1 | 61.6 | 65.0 | 61.2 |
| 2025-05-16 | 3.81 (+0.03) | 10.27 (-0.17) | 6.97 (+0.03) | 250 | 2.71 | -1188 | 12.89 | 358 | 3.88 | 9215 | 62.0 | 61.4 | 63.8 | 60.6 |
| 2025-05-09 | 3.78 (-0.12) | 10.44 (-0.16) | 6.94 (-0.02) | -688 | 8.76 | -1196 | 15.23 | -139 | 1.77 | 7854 | 61.3 | 63.8 | 67.4 | 59.8 |
| 2025-05-02 | 3.9 (-0.03) | 10.6 (-0.03) | 6.96 (+0.03) | -320 | 6.39 | -398 | 7.95 | 93 | 1.86 | 5009 | 62.4 | 62.4 | 63.2 | 59.6 |
| 2025-04-25 | 3.93 (+0.1) | 10.63 (-0.17) | 6.93 (-0.01) | 429 | 6.22 | -1138 | 16.49 | -13 | 0.19 | 6901 | 61.3 | 61.8 | 62.7 | 57.6 |
| 2025-04-18 | 3.83 (0.0) | 10.8 (-0.04) | 6.94 (-0.03) | 159 | 3.59 | -342 | 7.73 | -228 | 5.15 | 4424 | 61.8 | 63.6 | 64.9 | 61.0 |
| 2025-04-11 | 3.83 (+0.11) | 10.84 (-0.03) | 6.97 (-0.01) | 1148 | 21.42 | -168 | 3.13 | -51 | 0.95 | 5359 | 63.2 | 61.2 | 64.3 | 56.2 |
| 2025-04-02 | 3.72 (-0.05) | 10.87 (0.0) | 6.98 (-0.02) | -130 | 4.02 | -3 | 0.09 | -143 | 4.43 | 3231 | 68.0 | 68.9 | 70.2 | 67.2 |
| 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 | |||
| 2025-03-28 | 3.77 (-0.05) | 10.87 (0.0) | 7.0 (0.0) | -825 | 16.57 | -65 | 1.31 | -107 | 2.15 | 4980 | 70.5 | 74.5 | 75.2 | 69.9 |
| 2025-03-21 | 3.82 (-0.22) | 10.87 (-0.04) | 7.0 (0.0) | -2366 | 32.72 | -237 | 3.28 | 51 | 0.71 | 7232 | 73.8 | 79.3 | 80.1 | 73.2 |
| 2025-03-14 | 4.04 (-0.27) | 10.91 (+0.72) | 7.0 (0.0) | -3038 | 22.96 | 5541 | 41.88 | -78 | 0.59 | 13231 | 79.6 | 80.0 | 81.0 | 77.0 |
| 2025-03-07 | 4.31 (-0.02) | 10.19 (+0.16) | 7.0 (-0.01) | -160 | 2.69 | 1291 | 21.74 | 17 | 0.29 | 5939 | 80.4 | 79.2 | 81.2 | 76.8 |
| 2025-02-27 | 4.33 (-0.01) | 10.03 (+0.07) | 7.01 (-0.01) | 239 | 6.45 | 597 | 16.1 | -43 | 1.16 | 3707 | 78.0 | 78.8 | 81.4 | 78.0 |
| 2025-02-21 | 4.34 (+0.05) | 9.96 (+0.06) | 7.02 (+0.01) | 97 | 2.12 | 439 | 9.59 | 69 | 1.51 | 4576 | 78.3 | 77.8 | 80.0 | 77.2 |
| 2025-02-14 | 4.29 (-0.03) | 9.9 (+0.09) | 7.01 (0.0) | 200 | 3.47 | 693 | 12.02 | -37 | 0.64 | 5763 | 77.2 | 74.7 | 79.4 | 74.7 |
| 2025-02-07 | 4.32 (+0.12) | 9.81 (+0.1) | 7.01 (+0.01) | -668 | 11.55 | 785 | 13.57 | 28 | 0.48 | 5785 | 74.9 | 75.0 | 76.9 | 73.4 |
| 2025-01-22 | 4.2 (-0.04) | 9.71 (+0.87) | 7.0 (-0.01) | -560 | 18.49 | 745 | 24.6 | 35 | 1.16 | 3029 | 75.0 | 73.8 | 75.3 | 72.7 |
| 2025-01-17 | 4.24 (-0.18) | 8.84 (+0.28) | 7.01 (-0.01) | -1962 | 25.84 | 2249 | 29.62 | -53 | 0.7 | 7593 | 73.7 | 72.7 | 75.7 | 70.0 |
| 2025-01-10 | 4.42 (-0.38) | 8.56 (+0.45) | 7.02 (0.0) | -2524 | 33.92 | 2380 | 31.98 | -80 | 1.08 | 7441 | 73.0 | 74.6 | 75.7 | 70.6 |
| 2024-12-31 | 4.8 (-0.35) | 8.11 (-0.03) | 7.02 (-0.01) | -1426 | 97.47 | -164 | 11.21 | 235 | 16.06 | 1463 | 57.2 | 56.8 | 57.3 | 56.6 |
| 2024-12-27 | 5.15 (-1.37) | 8.14 (+1.23) | 7.03 (-0.01) | -8385 | 11.41 | 9654 | 13.13 | -76 | 0.1 | 73516 | 81.3 | 80.4 | 87.0 | 78.2 |
| 2024-12-20 | 6.52 (-0.5) | 6.91 (+1.46) | 7.04 (+0.07) | -5904 | 10.61 | 11404 | 20.49 | 501 | 0.9 | 55666 | 81.0 | 77.8 | 81.8 | 73.1 |
| 2024-12-13 | 7.02 (-0.16) | 5.45 (+0.77) | 6.97 (+0.06) | -1919 | 6.68 | 6009 | 20.92 | 454 | 1.58 | 28717 | 77.4 | 69.1 | 79.7 | 66.3 |
| 2024-12-06 | 7.18 (+0.28) | 4.68 (0.0) | 6.91 (+0.02) | 752 | 8.72 | -36 | 0.42 | 166 | 1.93 | 8620 | 68.8 | 66.6 | 69.4 | 66.4 |
| 2024-11-29 | 6.9 (-0.11) | 4.68 (-0.17) | 6.89 (+0.08) | -3052 | 23.64 | -1267 | 9.81 | 650 | 5.03 | 12910 | 65.5 | 68.6 | 68.9 | 61.6 |
| 2024-11-22 | 7.01 (+0.03) | 4.85 (-0.01) | 6.81 (+0.07) | 259 | 6.62 | -134 | 3.43 | 535 | 13.68 | 3912 | 68.4 | 66.5 | 68.6 | 65.7 |
| 2024-11-15 | 6.98 (-0.05) | 4.86 (-0.04) | 6.74 (+0.07) | -741 | 11.35 | -298 | 4.56 | 587 | 8.99 | 6530 | 66.3 | 67.3 | 70.0 | 63.3 |
| 2024-11-08 | 7.03 (-0.18) | 4.9 (+0.09) | 6.67 (+0.01) | -1152 | 23.56 | 727 | 14.87 | 63 | 1.29 | 4890 | 67.3 | 69.2 | 69.2 | 65.0 |
| 2024-11-01 | 7.21 (-0.11) | 4.81 (-0.01) | 6.66 (+0.07) | -214 | 5.15 | -111 | 2.67 | 537 | 12.93 | 4153 | 69.2 | 68.8 | 70.0 | 66.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 7.32 (-0.08) | 4.82 (+0.56) | 6.59 (+0.04) | -433 | 8.55 | -966 | 19.06 | 297 | 5.86 | 5067 | 68.2 | 72.0 | 72.0 | 68.0 |
| 2024-10-18 | 7.4 (-0.07) | 4.26 (-0.02) | 6.55 (+0.11) | -472 | 9.66 | -210 | 4.3 | 833 | 17.05 | 4887 | 70.9 | 72.0 | 73.2 | 70.7 |
| 2024-10-11 | 7.47 (-0.03) | 4.28 (0.0) | 6.44 (+0.05) | -107 | 5.1 | 0 | 0.0 | 430 | 20.48 | 2100 | 71.5 | 71.7 | 72.4 | 70.6 |
| 2024-10-04 | 7.5 (-0.01) | 4.28 (0.0) | 6.39 (+0.06) | -117 | 4.38 | -21 | 0.79 | 489 | 18.32 | 2669 | 71.3 | 71.0 | 73.4 | 70.6 |
| 2024-09-27 | 7.51 (+0.53) | 4.28 (-0.67) | 6.33 (+0.04) | 4787 | 41.02 | -5178 | 44.37 | 269 | 2.31 | 11669 | 71.0 | 68.9 | 72.5 | 68.3 |
| 2024-09-20 | 6.98 (+0.26) | 4.95 (-0.31) | 6.29 (+0.02) | 1030 | 10.17 | -2464 | 24.33 | 192 | 1.9 | 10128 | 71.1 | 76.6 | 79.0 | 71.1 |
| 2024-09-13 | 6.72 (+0.08) | 5.26 (-0.13) | 6.27 (+0.05) | 655 | 12.6 | -1063 | 20.45 | 341 | 6.56 | 5199 | 76.6 | 74.0 | 77.3 | 73.8 |
| 2024-09-06 | 6.64 (-0.12) | 5.39 (0.0) | 6.22 (+0.02) | -751 | 15.34 | 32 | 0.65 | 138 | 2.82 | 4896 | 76.2 | 80.1 | 81.8 | 73.9 |
| 2024-08-30 | 6.76 (+0.15) | 5.39 (0.0) | 6.2 (-0.01) | 939 | 16.37 | 6 | 0.1 | 11 | 0.19 | 5737 | 81.1 | 77.2 | 81.1 | 76.9 |
| 2024-08-23 | 6.61 (+0.08) | 5.39 (0.0) | 6.21 (+0.01) | 748 | 8.0 | 17 | 0.18 | 76 | 0.81 | 9350 | 77.7 | 82.6 | 85.0 | 75.7 |
| 2024-08-16 | 6.53 (+0.08) | 5.39 (+0.03) | 6.2 (+0.02) | 823 | 10.47 | 276 | 3.51 | 139 | 1.77 | 7863 | 82.0 | 76.6 | 85.2 | 74.8 |
| 2024-08-09 | 6.45 (+0.32) | 5.36 (-0.05) | 6.18 (+0.01) | 3025 | 21.93 | -433 | 3.14 | 87 | 0.63 | 13791 | 76.3 | 80.1 | 80.1 | 67.8 |
| 2024-08-02 | 6.13 (+0.07) | 5.41 (+0.01) | 6.17 (+0.06) | 411 | 2.94 | 62 | 0.44 | 464 | 3.32 | 13992 | 83.6 | 85.6 | 89.2 | 83.1 |
| 2024-07-26 | 6.06 (-0.05) | 5.4 (+0.25) | 6.11 (+0.04) | -435 | 5.09 | 906 | 10.6 | 289 | 3.38 | 8549 | 85.4 | 86.8 | 87.9 | 82.7 |
| 2024-07-19 | 6.11 (-0.3) | 5.15 (+0.48) | 6.07 (+0.09) | -2985 | 13.36 | 3735 | 16.72 | 754 | 3.38 | 22335 | 86.8 | 88.3 | 93.0 | 85.6 |
| 2024-07-12 | 6.41 (+0.07) | 4.67 (+0.07) | 5.98 (+0.06) | 753 | 8.18 | 577 | 6.27 | 421 | 4.57 | 9204 | 88.3 | 85.1 | 89.2 | 83.0 |
| 2024-07-05 | 6.34 (-0.08) | 4.6 (+0.1) | 5.92 (+0.1) | -711 | 10.21 | 822 | 11.8 | 832 | 11.94 | 6966 | 84.9 | 80.5 | 87.3 | 80.1 |
| 2024-06-28 | 6.42 (+0.11) | 4.5 (+0.03) | 5.82 (+0.03) | 706 | 6.99 | 130 | 1.29 | 124 | 1.23 | 10097 | 80.5 | 84.3 | 87.6 | 80.2 |
| 2024-06-21 | 6.31 (-0.14) | 4.47 (-0.01) | 5.79 (+0.01) | -1092 | 8.54 | -2 | 0.02 | 103 | 0.81 | 12791 | 84.7 | 88.0 | 88.7 | 84.5 |
| 2024-06-14 | 6.45 (-0.26) | 4.48 (0.0) | 5.78 (-0.02) | -1674 | 12.51 | 11 | 0.08 | -146 | 1.09 | 13386 | 87.8 | 94.2 | 95.0 | 86.5 |
| 2024-06-07 | 6.71 (+0.12) | 4.48 (+0.03) | 5.8 (+0.01) | 955 | 2.56 | 213 | 0.57 | 43 | 0.12 | 37281 | 93.6 | 90.0 | 98.7 | 88.5 |
| 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 | |||
| 2024-05-31 | 6.59 (+0.11) | 4.45 (+0.01) | 5.79 (-0.01) | 935 | 4.72 | 122 | 0.62 | 39 | 0.2 | 19827 | 88.6 | 82.1 | 91.9 | 81.0 |
| 2024-05-24 | 6.48 (+0.15) | 4.44 (+0.01) | 5.8 (+0.01) | 1763 | 9.87 | 12 | 0.07 | -20 | 0.11 | 17862 | 81.7 | 81.9 | 84.3 | 77.0 |
| 2024-05-17 | 6.33 (-0.21) | 4.43 (+0.01) | 5.79 (-0.02) | -679 | 3.14 | 98 | 0.45 | -137 | 0.63 | 21638 | 81.2 | 79.6 | 83.9 | 77.0 |
| 2024-05-10 | 6.54 (+0.57) | 4.42 (-0.01) | 5.81 (-0.03) | 4731 | 7.29 | -68 | 0.1 | -270 | 0.42 | 64917 | 80.0 | 91.1 | 92.5 | 80.0 |
| 2024-05-03 | 5.97 (+0.28) | 4.43 (-0.01) | 5.84 (+0.03) | 2888 | 6.16 | -150 | 0.32 | 265 | 0.57 | 46871 | 88.6 | 68.9 | 88.6 | 68.4 |
| 2024-04-26 | 5.69 (-0.05) | 4.44 (+0.12) | 5.81 (+0.02) | -791 | 2.94 | 100 | 0.37 | 165 | 0.61 | 26860 | 68.8 | 62.2 | 69.8 | 60.8 |
| 2024-04-19 | 5.74 (0.0) | 4.32 (-0.01) | 5.79 (+0.19) | -1155 | 6.4 | -154 | 0.85 | 1505 | 8.34 | 18054 | 62.2 | 59.6 | 64.5 | 58.2 |
| 2024-04-12 | 5.74 (-0.13) | 4.33 (-0.01) | 5.6 (+0.03) | -649 | 11.33 | -14 | 0.24 | 211 | 3.68 | 5726 | 59.6 | 57.9 | 60.0 | 57.8 |
| 2024-04-03 | 5.87 (-0.06) | 4.34 (0.0) | 5.57 (+0.01) | -373 | 14.06 | -39 | 1.47 | 59 | 2.22 | 2652 | 57.6 | 57.4 | 58.6 | 57.4 |
| 2024-03-29 | 5.93 (-0.02) | 4.34 (0.0) | 5.56 (+0.02) | -313 | 10.31 | -12 | 0.4 | 154 | 5.07 | 3035 | 57.2 | 57.1 | 57.9 | 56.8 |
| 2024-03-22 | 5.95 (+0.01) | 4.34 (-0.01) | 5.54 (-0.08) | -38 | 0.76 | -25 | 0.5 | -562 | 11.24 | 4998 | 57.0 | 56.4 | 57.7 | 56.0 |
| 2024-03-15 | 5.94 (-0.15) | 4.35 (0.0) | 5.62 (-0.05) | -1712 | 32.38 | 5 | 0.09 | -409 | 7.74 | 5287 | 56.1 | 56.0 | 57.3 | 54.9 |
| 2024-03-08 | 6.09 (-0.02) | 4.35 (0.0) | 5.67 (-0.05) | -594 | 24.44 | -8 | 0.33 | -413 | 17.0 | 2430 | 55.8 | 56.0 | 56.5 | 55.7 |
| 2024-03-01 | 6.11 (-0.01) | 4.35 (-0.01) | 5.72 (-0.03) | -200 | 14.41 | -29 | 2.09 | -212 | 15.27 | 1388 | 56.1 | 56.3 | 56.5 | 56.0 |
| 2024-02-23 | 6.12 (-0.08) | 4.36 (0.0) | 5.75 (-0.03) | -860 | 37.17 | -93 | 4.02 | -249 | 10.76 | 2314 | 56.0 | 56.6 | 56.7 | 56.0 |
| 2024-02-16 | 6.2 (-0.05) | 4.36 (0.0) | 5.78 (-0.03) | -460 | 35.3 | -6 | 0.46 | -229 | 17.57 | 1303 | 56.4 | 56.9 | 56.9 | 56.2 |
| 2024-02-05 | 6.25 (-0.02) | 4.36 (-0.01) | 5.81 (0.0) | -120 | 32.61 | -61 | 16.58 | -2 | 0.54 | 368 | 57.1 | 57.6 | 57.6 | 56.9 |
| 2024-02-02 | 6.27 (0.0) | 4.37 (-0.03) | 5.81 (-0.02) | 34 | 2.09 | -221 | 13.56 | -149 | 9.14 | 1630 | 57.5 | 57.5 | 57.9 | 57.0 |
| 2024-01-26 | 6.27 (+0.01) | 4.4 (+0.34) | 5.83 (-0.01) | 74 | 6.72 | -34 | 3.09 | -137 | 12.44 | 1101 | 57.7 | 57.2 | 57.8 | 56.7 |
| 2024-01-19 | 6.26 (-0.21) | 4.06 (0.0) | 5.84 (+0.2) | -1543 | 53.02 | 58 | 1.99 | 1636 | 56.22 | 2910 | 57.2 | 57.4 | 57.8 | 56.6 |
| 2024-01-12 | 6.47 (-0.09) | 4.06 (+0.01) | 5.64 (+0.1) | -82 | 3.56 | 5 | 0.22 | 533 | 23.16 | 2301 | 57.4 | 57.2 | 57.9 | 56.9 |
| 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 | |||
| 2023-12-29 | 6.56 (+0.05) | 4.05 (0.0) | 5.54 (-0.04) | 38 | 1.49 | 32 | 1.26 | -305 | 11.99 | 2543 | 56.8 | 56.0 | 57.2 | 55.9 |
| 2023-12-22 | 6.51 (+0.78) | 4.05 (-1.63) | 5.58 (-0.02) | 6680 | 41.8 | -12760 | 79.85 | -116 | 0.73 | 15980 | 56.0 | 58.1 | 58.2 | 55.2 |
| 2023-12-15 | 5.73 (+0.15) | 5.68 (-0.22) | 5.6 (-0.03) | 852 | 20.51 | -1784 | 42.94 | -364 | 8.76 | 4155 | 57.9 | 59.0 | 59.0 | 57.4 |
| 2023-12-08 | 5.58 (-0.06) | 5.9 (-0.01) | 5.63 (-0.03) | 53 | 2.74 | 23 | 1.19 | -105 | 5.44 | 1931 | 58.8 | 59.3 | 60.2 | 58.6 |
| 2023-12-01 | 5.64 (-0.01) | 5.91 (+0.01) | 5.66 (0.0) | -336 | 15.11 | 46 | 2.07 | -63 | 2.83 | 2223 | 59.0 | 58.9 | 59.1 | 57.8 |
| 2023-11-24 | 5.65 (+0.05) | 5.9 (0.0) | 5.66 (-0.02) | 175 | 12.97 | -24 | 1.78 | -191 | 14.16 | 1349 | 58.5 | 59.5 | 59.7 | 58.5 |
| 2023-11-17 | 5.6 (+0.06) | 5.9 (-0.01) | 5.68 (-0.01) | 70 | 4.12 | -31 | 1.82 | -39 | 2.29 | 1700 | 59.4 | 58.2 | 59.9 | 58.0 |
| 2023-11-10 | 5.54 (-0.02) | 5.91 (-0.01) | 5.69 (0.0) | -308 | 30.11 | -102 | 9.97 | -6 | 0.59 | 1023 | 58.2 | 60.4 | 60.4 | 58.0 |
| 2023-11-03 | 5.56 (-0.11) | 5.92 (+0.07) | 5.69 (+0.04) | -474 | 22.77 | 467 | 22.43 | 325 | 15.61 | 2082 | 59.9 | 60.1 | 60.6 | 59.1 |
| 2023-10-27 | 5.67 (-0.03) | 5.85 (-0.39) | 5.65 (+0.04) | 4 | 0.23 | -44 | 2.53 | 355 | 20.38 | 1742 | 60.2 | 59.3 | 60.5 | 59.3 |
| 2023-10-20 | 5.7 (-0.16) | 6.24 (-0.06) | 5.61 (+0.28) | -1083 | 18.25 | -543 | 9.15 | 2135 | 35.97 | 5935 | 59.2 | 59.3 | 62.4 | 59.1 |
| 2023-10-13 | 5.86 (-0.07) | 6.3 (0.0) | 5.33 (+0.06) | -810 | 46.26 | 47 | 2.68 | 500 | 28.56 | 1751 | 59.7 | 59.7 | 59.7 | 57.7 |
| 2023-10-06 | 5.93 (-0.17) | 6.3 (+0.03) | 5.27 (+0.06) | -453 | 20.89 | 250 | 11.53 | 461 | 21.25 | 2169 | 59.5 | 57.4 | 59.5 | 57.4 |
| 2023-09-28 | 6.1 (-0.1) | 6.27 (+0.04) | 5.21 (0.0) | -547 | 37.78 | 313 | 21.62 | -49 | 3.38 | 1448 | 57.8 | 57.0 | 58.3 | 56.7 |
| 2023-09-22 | 6.2 (-0.16) | 6.23 (+0.15) | 5.21 (+0.01) | -1302 | 50.78 | 1136 | 44.31 | 60 | 2.34 | 2564 | 56.6 | 57.5 | 57.9 | 56.6 |
| 2023-09-15 | 6.36 (-0.05) | 6.08 (+0.07) | 5.2 (-0.01) | -585 | 34.47 | 573 | 33.77 | 14 | 0.82 | 1697 | 57.5 | 56.8 | 57.5 | 56.4 |
| 2023-09-08 | 6.41 (-0.02) | 6.01 (+0.04) | 5.21 (-0.01) | -440 | 30.05 | 252 | 17.21 | -155 | 10.59 | 1464 | 56.8 | 55.8 | 57.6 | 55.8 |
| 2023-09-01 | 6.43 (-0.05) | 5.97 (+0.02) | 5.22 (0.0) | -523 | 49.81 | 222 | 21.14 | 1 | 0.1 | 1050 | 55.9 | 55.7 | 56.8 | 55.2 |
| 2023-08-25 | 6.48 (-0.02) | 5.95 (+0.02) | 5.22 (-0.04) | -294 | 21.14 | 154 | 11.07 | -222 | 15.96 | 1391 | 55.5 | 56.1 | 56.5 | 54.9 |
| 2023-08-18 | 6.5 (-0.05) | 5.93 (+0.01) | 5.26 (0.0) | -496 | 36.61 | 92 | 6.79 | -28 | 2.07 | 1355 | 56.2 | 57.3 | 57.3 | 55.8 |
| 2023-08-11 | 6.55 (+0.02) | 5.92 (+0.01) | 5.26 (-0.02) | 35 | 3.98 | -3 | 0.34 | -236 | 26.85 | 879 | 57.3 | 57.3 | 58.0 | 57.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 6.53 (+0.01) | 5.91 (-0.02) | 5.28 (-0.06) | 134 | 9.16 | -106 | 7.25 | -365 | 24.95 | 1463 | 57.6 | 58.0 | 58.2 | 57.1 |
| 2023-07-28 | 6.52 (+0.04) | 5.93 (-0.01) | 5.34 (-0.17) | 288 | 9.24 | -67 | 2.15 | -1413 | 45.32 | 3118 | 57.5 | 57.6 | 58.6 | 56.4 |
| 2023-07-21 | 6.48 (-0.01) | 5.94 (-0.03) | 5.51 (-0.08) | -337 | 12.83 | -212 | 8.07 | -594 | 22.62 | 2626 | 57.6 | 59.6 | 59.6 | 57.5 |
| 2023-07-14 | 6.49 (+0.01) | 5.97 (+0.01) | 5.59 (-0.06) | 16 | 0.87 | 62 | 3.37 | -420 | 22.83 | 1840 | 59.6 | 60.3 | 60.5 | 59.6 |
| 2023-07-07 | 6.48 (-0.09) | 5.96 (-0.1) | 5.65 (+0.03) | -376 | 14.96 | -158 | 6.29 | 234 | 9.31 | 2513 | 60.5 | 60.8 | 61.0 | 59.5 |
| 2023-06-30 | 6.57 (-0.13) | 6.06 (+0.09) | 5.62 (+0.01) | -671 | 31.15 | 702 | 32.59 | 80 | 3.71 | 2154 | 61.0 | 61.0 | 61.7 | 60.6 |
| 2023-06-21 | 6.7 (-0.16) | 5.97 (+0.17) | 5.61 (0.0) | -1896 | 61.24 | 1286 | 41.54 | -12 | 0.39 | 3096 | 61.1 | 61.1 | 61.1 | 60.2 |
| 2023-06-16 | 6.86 (-0.08) | 5.8 (+0.29) | 5.61 (-0.04) | -973 | 16.15 | 2279 | 37.84 | -369 | 6.13 | 6023 | 61.2 | 62.4 | 62.9 | 59.9 |
| 2023-06-09 | 6.94 (-0.1) | 5.51 (+0.08) | 5.65 (-0.01) | -700 | 20.31 | 663 | 19.23 | -47 | 1.36 | 3447 | 62.4 | 63.0 | 63.3 | 61.7 |
| 2023-06-02 | 7.04 (+0.07) | 5.43 (+0.08) | 5.66 (+0.01) | 362 | 10.62 | 547 | 16.05 | 95 | 2.79 | 3408 | 63.0 | 62.2 | 63.3 | 61.7 |
| 2023-05-26 | 6.97 (+0.1) | 5.35 (-0.02) | 5.65 (-0.01) | 680 | 19.63 | -124 | 3.58 | -139 | 4.01 | 3464 | 62.1 | 61.2 | 62.8 | 61.2 |
| 2023-05-19 | 6.87 (-0.05) | 5.37 (0.0) | 5.66 (+0.07) | -374 | 14.71 | -4 | 0.16 | 559 | 21.98 | 2543 | 61.1 | 60.0 | 61.5 | 59.8 |
| 2023-05-12 | 6.92 (-0.04) | 5.37 (0.0) | 5.59 (-0.01) | -147 | 8.08 | 54 | 2.97 | 0 | 0.0 | 1820 | 60.0 | 61.3 | 61.9 | 59.7 |
| 2023-05-05 | 6.96 (-0.02) | 5.37 (+0.02) | 5.6 (+0.01) | 211 | 12.67 | 88 | 5.29 | 39 | 2.34 | 1665 | 61.3 | 61.4 | 61.7 | 61.0 |
| 2023-04-28 | 6.98 (+0.45) | 5.35 (-0.52) | 5.59 (+0.06) | 3878 | 38.03 | -4122 | 40.42 | 448 | 4.39 | 10198 | 61.4 | 57.6 | 61.5 | 57.4 |
| 2023-04-21 | 6.53 (+0.04) | 5.87 (-0.18) | 5.53 (+0.02) | 364 | 7.5 | -1332 | 27.46 | 192 | 3.96 | 4851 | 57.6 | 58.2 | 58.9 | 57.5 |
| 2023-04-14 | 6.49 (-0.01) | 6.05 (-0.02) | 5.51 (+0.01) | -147 | 5.84 | -173 | 6.88 | 11 | 0.44 | 2516 | 58.3 | 57.9 | 58.6 | 57.8 |
| 2023-04-07 | 6.5 (-0.01) | 6.07 (-0.01) | 5.5 (0.0) | -48 | 3.13 | -66 | 4.3 | 25 | 1.63 | 1535 | 57.9 | 56.9 | 58.3 | 56.9 |
| 2023-03-31 | 6.51 (-0.1) | 6.08 (+0.18) | 5.5 (-0.02) | -713 | 29.93 | -114 | 4.79 | -144 | 6.05 | 2382 | 56.7 | 57.3 | 57.6 | 56.5 |
| 2023-03-24 | 6.61 (-0.11) | 5.9 (-0.01) | 5.52 (-0.03) | -643 | 33.77 | -80 | 4.2 | -248 | 13.03 | 1904 | 57.2 | 58.3 | 58.5 | 57.1 |
| 2023-03-17 | 6.72 (-0.06) | 5.91 (+0.14) | 5.55 (-0.12) | -862 | 21.56 | 1080 | 27.01 | -924 | 23.11 | 3998 | 58.4 | 58.5 | 59.0 | 56.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 6.78 (-0.12) | 5.77 (+0.12) | 5.67 (-0.04) | -1022 | 31.73 | 948 | 29.43 | -314 | 9.75 | 3221 | 58.8 | 59.3 | 59.3 | 58.1 |
| 2023-03-03 | 6.9 (-0.06) | 5.65 (+0.03) | 5.71 (-0.01) | -402 | 46.91 | 275 | 32.09 | -16 | 1.87 | 857 | 59.2 | 59.1 | 59.2 | 58.5 |
| 2023-02-24 | 6.96 (-0.02) | 5.62 (+0.03) | 5.72 (+0.04) | -330 | 17.64 | 213 | 11.38 | 233 | 12.45 | 1871 | 59.0 | 58.8 | 59.4 | 58.2 |
| 2023-02-17 | 6.98 (-0.07) | 5.59 (+0.01) | 5.68 (+0.01) | -227 | 14.65 | 85 | 5.49 | 84 | 5.42 | 1549 | 58.6 | 58.6 | 59.2 | 58.0 |
| 2023-02-10 | 7.05 (0.0) | 5.58 (+0.02) | 5.67 (0.0) | 30 | 1.66 | 112 | 6.2 | 25 | 1.38 | 1806 | 58.6 | 57.9 | 58.9 | 57.6 |
| 2023-02-03 | 7.05 (-0.16) | 5.56 (0.0) | 5.67 (0.0) | 35 | 1.34 | -7 | 0.27 | -36 | 1.38 | 2607 | 57.9 | 57.1 | 58.4 | 57.0 |
| 2023-01-17 | 7.21 (0.0) | 5.56 (-0.02) | 5.67 (0.0) | -53 | 7.43 | -134 | 18.79 | -7 | 0.98 | 713 | 56.9 | 56.7 | 57.2 | 56.3 |
| 2023-01-13 | 7.21 (-0.06) | 5.58 (+0.09) | 5.67 (-0.01) | -676 | 26.56 | 702 | 27.58 | -40 | 1.57 | 2545 | 56.8 | 57.2 | 58.6 | 56.3 |
| 2023-01-06 | 7.27 (-0.1) | 5.49 (+0.01) | 5.68 (0.0) | -264 | 23.76 | 108 | 9.72 | 47 | 4.23 | 1111 | 56.7 | 56.9 | 57.2 | 55.9 |
| 2022-12-30 | 7.37 (-0.15) | 5.48 (+1.06) | 5.68 (+0.04) | -615 | 24.7 | 443 | 17.79 | 269 | 10.8 | 2490 | 56.8 | 58.5 | 58.6 | 56.8 |
| 2022-12-23 | 7.52 (+0.19) | 4.42 (-0.22) | 5.64 (+0.02) | 3083 | 16.03 | -1717 | 8.93 | 136 | 0.71 | 19233 | 58.5 | 54.8 | 59.4 | 54.1 |
| 2022-12-16 | 7.33 (+0.12) | 4.64 (-0.25) | 5.62 (-0.01) | 2302 | 23.46 | -1965 | 20.02 | -51 | 0.52 | 9814 | 55.4 | 53.0 | 55.4 | 51.5 |
| 2022-12-09 | 7.21 (-0.17) | 4.89 (-0.09) | 5.63 (+0.03) | -1175 | 25.01 | -705 | 15.01 | 230 | 4.9 | 4698 | 53.0 | 53.4 | 54.0 | 52.1 |
| 2022-12-02 | 7.38 (-0.04) | 4.98 (0.0) | 5.6 (0.0) | -524 | 15.07 | -23 | 0.66 | -42 | 1.21 | 3476 | 53.9 | 53.2 | 55.1 | 52.8 |
| 2022-11-25 | 7.42 (+0.01) | 4.98 (-0.01) | 5.6 (0.0) | -357 | 19.08 | -73 | 3.9 | -2 | 0.11 | 1871 | 53.0 | 52.4 | 53.5 | 52.2 |
| 2022-11-18 | 7.41 (+0.18) | 4.99 (-0.01) | 5.6 (-0.04) | -87 | 2.75 | -114 | 3.6 | -249 | 7.87 | 3163 | 52.4 | 51.9 | 53.3 | 51.4 |
| 2022-11-11 | 7.23 (+0.04) | 5.0 (-0.09) | 5.64 (-0.02) | -168 | 4.23 | -642 | 16.18 | -127 | 3.2 | 3969 | 51.8 | 51.3 | 52.4 | 50.2 |
| 2022-11-04 | 7.19 (-0.11) | 5.09 (0.0) | 5.66 (+0.01) | -1154 | 40.45 | -27 | 0.95 | 5 | 0.18 | 2853 | 50.9 | 53.6 | 54.2 | 50.4 |
| 2022-10-28 | 7.3 (-0.1) | 5.09 (0.0) | 5.65 (+0.09) | -942 | 41.17 | -20 | 0.87 | 722 | 31.56 | 2288 | 53.5 | 53.2 | 54.6 | 52.6 |
| 2022-10-21 | 7.4 (-0.12) | 5.09 (-0.29) | 5.56 (+0.36) | -1101 | 13.86 | -2265 | 28.52 | 2801 | 35.27 | 7942 | 52.9 | 56.7 | 57.6 | 52.0 |
| 2022-10-14 | 7.52 (-0.21) | 5.38 (-0.03) | 5.2 (+0.13) | -1329 | 39.98 | -240 | 7.22 | 994 | 29.9 | 3324 | 56.7 | 58.9 | 59.6 | 56.6 |
| 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 | |||
| 2022-10-07 | 7.73 (-0.27) | 5.41 (+1.26) | 5.07 (+0.25) | -1869 | 46.39 | -20 | 0.5 | 1980 | 49.14 | 4029 | 58.8 | 57.0 | 59.2 | 57.0 |
| 2022-09-30 | 8.0 (-0.21) | 4.15 (-0.04) | 4.82 (+0.22) | -1396 | 32.01 | -315 | 7.22 | 1761 | 40.38 | 4361 | 57.5 | 57.3 | 59.2 | 56.3 |
| 2022-09-23 | 8.21 (+0.68) | 4.19 (-1.09) | 4.6 (+0.11) | 5793 | 44.95 | -8472 | 65.73 | 858 | 6.66 | 12889 | 57.3 | 60.2 | 60.7 | 55.8 |
| 2022-09-16 | 7.53 (+0.11) | 5.28 (-0.34) | 4.49 (+0.04) | 857 | 18.09 | -2696 | 56.91 | 332 | 7.01 | 4737 | 60.1 | 62.3 | 62.8 | 59.3 |
| 2022-09-08 | 7.42 (+0.02) | 5.62 (+0.01) | 4.45 (+0.09) | -700 | 35.0 | 82 | 4.1 | 646 | 32.3 | 2000 | 62.3 | 63.0 | 63.6 | 61.6 |
| 2022-09-02 | 7.4 (-0.07) | 5.61 (+0.03) | 4.36 (+0.11) | -1014 | 35.96 | 251 | 8.9 | 893 | 31.67 | 2820 | 63.7 | 61.9 | 63.8 | 61.0 |
| 2022-08-26 | 7.47 (-0.12) | 5.58 (+0.06) | 4.25 (+0.1) | -973 | 38.4 | 504 | 19.89 | 777 | 30.66 | 2534 | 62.4 | 62.1 | 64.0 | 62.1 |
| 2022-08-19 | 7.59 (-0.03) | 5.52 (+0.03) | 4.15 (+0.05) | -731 | 38.49 | 149 | 7.85 | 405 | 21.33 | 1899 | 62.4 | 63.9 | 64.4 | 62.4 |
| 2022-08-12 | 7.62 (-0.06) | 5.49 (+0.04) | 4.1 (+0.04) | -576 | 38.66 | 320 | 21.48 | 316 | 21.21 | 1490 | 63.8 | 63.6 | 64.4 | 62.1 |
| 2022-08-05 | 7.68 (-0.1) | 5.45 (+0.11) | 4.06 (+0.07) | -787 | 28.34 | 858 | 30.9 | 531 | 19.12 | 2777 | 63.6 | 63.0 | 64.5 | 61.9 |
| 2022-07-29 | 7.78 (-0.09) | 5.34 (+0.09) | 3.99 (+0.05) | -788 | 40.94 | 715 | 37.14 | 380 | 19.74 | 1925 | 63.0 | 60.1 | 63.0 | 60.1 |
| 2022-07-22 | 7.87 (-0.12) | 5.25 (+0.05) | 3.94 (+0.02) | -836 | 37.51 | 390 | 17.5 | 182 | 8.17 | 2229 | 60.4 | 60.2 | 61.5 | 59.8 |
| 2022-07-15 | 7.99 (-0.09) | 5.2 (0.0) | 3.92 (+0.09) | -918 | 38.44 | -4 | 0.17 | 695 | 29.1 | 2388 | 60.2 | 62.6 | 62.6 | 60.1 |
| 2022-07-08 | 8.08 (-0.03) | 5.2 (-0.01) | 3.83 (+0.1) | -167 | 6.95 | -63 | 2.62 | 775 | 32.26 | 2402 | 62.6 | 62.0 | 64.8 | 62.0 |
| 2022-07-01 | 8.11 (-0.05) | 5.21 (+1.06) | 3.73 (+0.12) | -439 | 15.12 | -137 | 4.72 | 982 | 33.82 | 2904 | 62.0 | 63.2 | 64.2 | 61.8 |
| 2022-06-24 | 8.16 (+0.16) | 4.15 (-0.22) | 3.61 (+0.27) | 1190 | 18.19 | -1767 | 27.01 | 2027 | 30.99 | 6541 | 63.5 | 59.6 | 64.0 | 59.4 |
| 2022-06-17 | 8.0 (-0.19) | 4.37 (-0.05) | 3.34 (+0.2) | -1413 | 18.18 | -378 | 4.86 | 1572 | 20.23 | 7772 | 59.7 | 64.6 | 66.5 | 59.5 |
| 2022-06-10 | 8.19 (-0.16) | 4.42 (0.0) | 3.14 (+0.04) | -1195 | 40.33 | 0 | 0.0 | 354 | 11.95 | 2963 | 65.8 | 66.5 | 67.6 | 64.6 |
| 2022-06-02 | 8.35 (-0.08) | 4.42 (0.0) | 3.1 (+0.09) | -533 | 22.74 | 0 | 0.0 | 687 | 29.31 | 2344 | 66.5 | 64.4 | 67.1 | 64.4 |
| 2022-05-27 | 8.43 (-0.09) | 4.42 (0.0) | 3.01 (+0.04) | -746 | 44.7 | 33 | 1.98 | 348 | 20.85 | 1669 | 64.3 | 64.7 | 65.2 | 63.7 |
| 2022-05-20 | 8.52 (-0.05) | 4.42 (0.0) | 2.97 (+0.01) | -456 | 15.11 | -2 | 0.07 | 90 | 2.98 | 3017 | 64.5 | 64.4 | 65.6 | 63.0 |
| 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 | |||
| 2022-05-13 | 8.57 (-0.15) | 4.42 (0.0) | 2.96 (+0.1) | -1264 | 40.09 | 5 | 0.16 | 786 | 24.93 | 3153 | 64.3 | 65.9 | 66.3 | 62.4 |
| 2022-05-06 | 8.72 (-0.03) | 4.42 (+0.01) | 2.86 (+0.02) | -300 | 26.6 | 39 | 3.46 | 96 | 8.51 | 1128 | 66.7 | 67.0 | 67.7 | 66.1 |
| 2022-04-29 | 8.75 (+0.01) | 4.41 (-0.01) | 2.84 (+0.06) | 247 | 6.81 | -9 | 0.25 | 496 | 13.67 | 3629 | 67.3 | 66.2 | 68.5 | 65.1 |
| 2022-04-22 | 8.74 (-0.06) | 4.42 (+0.03) | 2.78 (+0.05) | -438 | 19.04 | 186 | 8.08 | 352 | 15.3 | 2301 | 66.2 | 67.5 | 68.4 | 66.0 |
| 2022-04-15 | 8.8 (+0.04) | 4.39 (0.0) | 2.73 (+0.09) | 326 | 14.2 | -38 | 1.66 | 688 | 29.97 | 2296 | 67.6 | 69.3 | 69.4 | 67.4 |
| 2022-04-08 | 8.76 (+0.05) | 4.39 (+0.01) | 2.64 (+0.08) | 503 | 21.72 | 117 | 5.05 | 643 | 27.76 | 2316 | 69.4 | 68.8 | 69.4 | 68.0 |
| 2022-04-01 | 8.71 (+0.31) | 4.38 (+1.07) | 2.56 (+0.07) | 2448 | 47.76 | 259 | 5.05 | 610 | 11.9 | 5126 | 68.8 | 64.3 | 69.3 | 64.3 |
| 2022-03-25 | 8.4 (+0.01) | 3.31 (+0.05) | 2.49 (+0.01) | 47 | 1.46 | 307 | 9.51 | 66 | 2.04 | 3228 | 65.0 | 62.3 | 65.3 | 61.7 |
| 2022-03-18 | 8.39 (-0.12) | 3.26 (+0.02) | 2.48 (+0.01) | -794 | 15.37 | 186 | 3.6 | 63 | 1.22 | 5165 | 62.3 | 62.7 | 63.5 | 61.3 |
| 2022-03-11 | 8.51 (+0.05) | 3.24 (0.0) | 2.47 (+0.03) | 497 | 10.5 | 35 | 0.74 | 187 | 3.95 | 4735 | 62.7 | 61.6 | 63.6 | 61.1 |
| 2022-03-04 | 8.46 (0.0) | 3.24 (0.0) | 2.44 (-0.04) | 147 | 10.02 | 0 | 0.0 | -245 | 16.7 | 1467 | 62.7 | 61.6 | 63.3 | 61.6 |
| 2022-02-25 | 8.46 (-0.11) | 3.24 (+0.01) | 2.48 (-0.01) | -1137 | 34.82 | 42 | 1.29 | -100 | 3.06 | 3265 | 61.1 | 62.6 | 63.0 | 61.1 |
| 2022-02-18 | 8.57 (-0.04) | 3.23 (0.0) | 2.49 (+0.01) | -443 | 21.46 | -18 | 0.87 | 71 | 3.44 | 2064 | 62.6 | 63.3 | 63.8 | 62.5 |
| 2022-02-11 | 8.61 (-0.01) | 3.23 (0.0) | 2.48 (+0.02) | -130 | 4.29 | 15 | 0.5 | 170 | 5.61 | 3028 | 63.6 | 63.6 | 65.5 | 63.4 |
| 2022-01-26 | 8.62 (+0.01) | 3.23 (0.0) | 2.46 (+0.07) | 90 | 5.74 | 48 | 3.06 | 535 | 34.1 | 1569 | 63.8 | 62.0 | 64.3 | 61.8 |
| 2022-01-21 | 8.61 (-0.01) | 3.23 (0.0) | 2.39 (+0.05) | -12 | 0.69 | -78 | 4.49 | 385 | 22.16 | 1737 | 62.4 | 62.1 | 63.0 | 61.6 |
| 2022-01-14 | 8.62 (-0.01) | 3.23 (-0.01) | 2.34 (+0.02) | -40 | 1.93 | -37 | 1.78 | 130 | 6.26 | 2077 | 62.1 | 61.4 | 63.6 | 61.0 |
| 2022-01-07 | 8.63 (-0.12) | 3.24 (0.0) | 2.32 (-0.01) | -968 | 21.9 | -17 | 0.38 | -21 | 0.48 | 4420 | 61.3 | 61.8 | 64.5 | 60.7 |
| 2021-12-30 | 8.75 (-0.07) | 3.24 (0.0) | 2.33 (-0.02) | -310 | 26.89 | -6 | 0.52 | -161 | 13.96 | 1153 | 61.8 | 62.1 | 62.7 | 61.5 |
| 2021-12-24 | 8.82 (+0.24) | 3.24 (-0.49) | 2.35 (+0.01) | 1830 | 25.56 | -3852 | 53.8 | 72 | 1.01 | 7160 | 61.9 | 62.9 | 63.6 | 61.4 |
| 2021-12-17 | 8.58 (+0.09) | 3.73 (-0.2) | 2.34 (-0.02) | 615 | 13.68 | -1539 | 34.25 | -169 | 3.76 | 4494 | 64.1 | 65.0 | 65.4 | 61.3 |
| 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 | |||
| 2021-12-10 | 8.49 (+0.02) | 3.93 (-0.01) | 2.36 (-0.06) | 43 | 2.11 | -17 | 0.83 | -500 | 24.53 | 2038 | 65.3 | 64.8 | 65.7 | 63.8 |
| 2021-12-03 | 8.47 (0.0) | 3.94 (-0.06) | 2.42 (0.0) | -50 | 1.72 | -552 | 19.04 | -12 | 0.41 | 2899 | 64.8 | 64.3 | 66.4 | 64.0 |
| 2021-11-26 | 8.47 (-0.03) | 4.0 (-0.01) | 2.42 (-0.02) | -352 | 14.36 | 0 | 0.0 | -95 | 3.87 | 2452 | 64.9 | 66.9 | 67.5 | 64.5 |
| 2021-11-19 | 8.5 (+0.01) | 4.01 (+0.09) | 2.44 (-0.1) | 8 | 0.23 | 688 | 19.39 | -786 | 22.15 | 3548 | 67.5 | 68.6 | 68.6 | 66.8 |
| 2021-11-12 | 8.49 (+0.1) | 3.92 (+0.05) | 2.54 (-0.08) | 814 | 17.33 | 329 | 7.0 | -686 | 14.6 | 4698 | 68.7 | 67.6 | 69.8 | 67.0 |
| 2021-11-05 | 8.39 (0.0) | 3.87 (+0.01) | 2.62 (+0.02) | 40 | 1.21 | 87 | 2.64 | 219 | 6.64 | 3300 | 67.6 | 67.3 | 69.7 | 65.8 |
| 2021-10-29 | 8.39 (+0.06) | 3.86 (-0.02) | 2.6 (+0.15) | 536 | 8.15 | -137 | 2.08 | 1192 | 18.13 | 6575 | 67.2 | 66.5 | 69.5 | 65.5 |
| 2021-10-22 | 8.33 (+0.11) | 3.88 (-0.22) | 2.45 (+0.41) | 705 | 7.22 | -1688 | 17.28 | 3150 | 32.25 | 9767 | 66.5 | 60.7 | 66.8 | 60.3 |
| 2021-10-15 | 8.22 () | 4.1 () | 2.04 () | -146 | 3.44 | -274 | 6.46 | 1385 | 32.67 | 4239 | 60.7 | 61.9 | 63.3 | 60.6 |
| 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 | 4.73 (+0.19) | 9.64 (-0.01) | 7.05 (+0.03) | 1552 | 32.56 | -11 | 0.23 | 302 | 6.34 | 4767 | 76.2 | 72.8 | 76.7 | 71.9 |
| 2026-05-29 | 4.54 (-0.04) | 9.65 (-0.04) | 7.02 (+0.04) | 373 | 1.99 | -387 | 2.07 | 237 | 1.27 | 18730 | 72.7 | 69.0 | 72.8 | 68.1 |
| 2026-04-30 | 4.58 (-0.64) | 9.69 (+0.11) | 6.98 (-0.03) | -4848 | 23.64 | 589 | 2.87 | -260 | 1.27 | 20506 | 68.8 | 71.6 | 74.0 | 68.1 |
| 2026-03-31 | 5.22 (+0.13) | 9.58 (-0.04) | 7.01 (-0.02) | 1294 | 5.88 | -184 | 0.84 | -63 | 0.29 | 22004 | 70.5 | 67.3 | 74.6 | 63.5 |
| 2026-02-26 | 5.09 (0.0) | 9.62 (-0.06) | 7.03 (+0.01) | 560 | 7.11 | -603 | 7.66 | 38 | 0.48 | 7872 | 67.8 | 65.7 | 69.4 | 65.0 |
| 2026-01-30 | 5.09 (+0.23) | 9.68 (-0.43) | 7.02 (-0.02) | 2705 | 10.99 | -2934 | 11.92 | -115 | 0.47 | 24609 | 66.2 | 77.0 | 77.5 | 64.8 |
| 2025-12-31 | 4.86 (+1.45) | 10.11 (+0.2) | 7.04 (+0.01) | 18616 | 24.09 | 1463 | 1.89 | -84 | 0.11 | 77285 | 76.5 | 60.2 | 83.1 | 57.9 |
| 2025-11-28 | 3.41 (0.0) | 9.91 (+0.01) | 7.03 (+0.02) | -1500 | 6.23 | 14 | 0.06 | 174 | 0.72 | 24083 | 60.4 | 54.0 | 60.9 | 52.9 |
| 2025-10-31 | 3.41 (-0.62) | 9.9 (-0.03) | 7.01 (+0.02) | -7749 | 33.96 | -388 | 1.7 | 297 | 1.3 | 22816 | 53.9 | 62.0 | 62.4 | 53.5 |
| 2025-09-30 | 4.03 (+0.17) | 9.93 (+0.06) | 6.99 (+0.04) | -1645 | 6.69 | 376 | 1.53 | 220 | 0.89 | 24600 | 62.0 | 61.6 | 66.5 | 61.0 |
| 2025-08-29 | 3.86 (+0.18) | 9.87 (+0.01) | 6.95 (+0.01) | -356 | 3.25 | -7 | 0.06 | 38 | 0.35 | 10968 | 61.5 | 61.1 | 65.7 | 59.8 |
| 2025-07-31 | 3.68 (+0.2) | 9.86 (-0.47) | 6.94 (+0.01) | 1565 | 11.47 | -3375 | 24.74 | 216 | 1.58 | 13640 | 62.0 | 64.5 | 66.5 | 61.5 |
| 2025-06-30 | 3.48 (+0.17) | 10.33 (+0.04) | 6.93 (-0.03) | 4554 | 10.5 | 178 | 0.41 | -327 | 0.75 | 43372 | 64.1 | 61.3 | 75.4 | 60.9 |
| 2025-05-29 | 3.31 (-0.54) | 10.29 (-0.31) | 6.96 (+0.02) | -1180 | 4.22 | -2423 | 8.68 | 222 | 0.79 | 27930 | 61.3 | 60.5 | 67.4 | 59.7 |
| 2025-04-30 | 3.85 (+0.05) | 10.6 (-0.27) | 6.94 (-0.05) | 643 | 2.92 | -1912 | 8.68 | -409 | 1.86 | 22028 | 59.7 | 68.6 | 69.2 | 56.2 |
| 2025-03-31 | 3.8 (-0.53) | 10.87 (+0.84) | 6.99 (-0.02) | -6110 | 18.6 | 6538 | 19.9 | -153 | 0.47 | 32858 | 69.0 | 79.2 | 81.2 | 68.6 |
| 2025-02-27 | 4.33 (+0.13) | 10.03 (+0.32) | 7.01 (+0.01) | -132 | 0.67 | 2514 | 12.68 | 17 | 0.09 | 19833 | 78.0 | 75.0 | 81.4 | 73.4 |
| 2025-01-22 | 4.2 (-0.6) | 9.71 (+1.6) | 7.0 (-0.02) | -6022 | 27.44 | 6432 | 29.31 | -119 | 0.54 | 21943 | 75.0 | 73.9 | 76.6 | 70.0 |
| 2024-12-31 | 4.8 (-2.1) | 8.11 (+3.43) | 7.02 (+0.13) | -16741 | 9.53 | 26823 | 15.27 | 1033 | 0.59 | 175614 | 73.9 | 66.6 | 87.0 | 66.3 |
| 2024-11-29 | 6.9 (-0.3) | 4.68 (-0.1) | 6.89 (+0.25) | -4653 | 15.71 | -743 | 2.51 | 1976 | 6.67 | 29616 | 65.5 | 66.1 | 70.0 | 61.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 7.2 (-0.34) | 4.78 (+0.49) | 6.64 (+0.3) | -1551 | 9.2 | -1537 | 9.11 | 2356 | 13.97 | 16863 | 67.5 | 70.8 | 73.4 | 67.2 |
| 2024-09-30 | 7.54 (+0.78) | 4.29 (-1.1) | 6.34 (+0.14) | 5896 | 18.12 | -8673 | 26.66 | 1029 | 3.16 | 32536 | 71.8 | 80.1 | 81.8 | 68.3 |
| 2024-08-30 | 6.76 (+0.64) | 5.39 (-0.01) | 6.2 (+0.06) | 5392 | 12.57 | -53 | 0.12 | 545 | 1.27 | 42896 | 81.1 | 86.6 | 88.2 | 67.8 |
| 2024-07-31 | 6.12 (-0.3) | 5.4 (+0.9) | 6.14 (+0.32) | -2824 | 5.14 | 6021 | 10.97 | 2528 | 4.61 | 54893 | 86.3 | 80.5 | 93.0 | 80.1 |
| 2024-06-28 | 6.42 (-0.17) | 4.5 (+0.05) | 5.82 (+0.03) | -1105 | 1.5 | 352 | 0.48 | 124 | 0.17 | 73556 | 80.5 | 90.0 | 98.7 | 80.2 |
| 2024-05-31 | 6.59 (+1.03) | 4.45 (+0.01) | 5.79 (-0.02) | 10776 | 6.85 | 74 | 0.05 | -149 | 0.09 | 157201 | 88.6 | 78.0 | 92.5 | 77.0 |
| 2024-04-30 | 5.56 (-0.37) | 4.44 (+0.1) | 5.81 (+0.25) | -4106 | 6.11 | -167 | 0.25 | 1966 | 2.93 | 67210 | 73.3 | 57.4 | 74.7 | 57.4 |
| 2024-03-29 | 5.93 (-0.19) | 4.34 (-0.01) | 5.56 (-0.17) | -2821 | 17.52 | -48 | 0.3 | -1278 | 7.94 | 16101 | 57.2 | 56.2 | 57.9 | 54.9 |
| 2024-02-29 | 6.12 (-0.14) | 4.35 (-0.03) | 5.73 (-0.09) | -1324 | 23.33 | -248 | 4.37 | -683 | 12.03 | 5676 | 56.2 | 57.6 | 57.9 | 56.0 |
| 2024-01-31 | 6.26 (-0.3) | 4.38 (+0.33) | 5.82 (+0.28) | -1810 | 20.67 | -81 | 0.92 | 2169 | 24.77 | 8757 | 57.3 | 56.8 | 57.9 | 56.6 |
| 2023-12-29 | 6.56 (+0.93) | 4.05 (-1.86) | 5.54 (-0.12) | 7705 | 30.82 | -14488 | 57.95 | -927 | 3.71 | 24999 | 56.8 | 58.3 | 60.2 | 55.2 |
| 2023-11-30 | 5.63 (+0.07) | 5.91 (0.0) | 5.66 (-0.02) | -642 | 9.45 | -24 | 0.35 | -169 | 2.49 | 6797 | 58.4 | 59.7 | 60.4 | 57.8 |
| 2023-10-31 | 5.56 (-0.54) | 5.91 (-0.36) | 5.68 (+0.47) | -2655 | 20.76 | 89 | 0.7 | 3683 | 28.79 | 12791 | 59.7 | 57.4 | 62.4 | 57.4 |
| 2023-09-28 | 6.1 (-0.34) | 6.27 (+0.29) | 5.21 (-0.02) | -2907 | 39.85 | 2279 | 31.24 | -138 | 1.89 | 7295 | 57.8 | 55.3 | 58.3 | 55.2 |
| 2023-08-31 | 6.44 (-0.08) | 5.98 (+0.05) | 5.23 (-0.09) | -1129 | 21.13 | 355 | 6.65 | -740 | 13.85 | 5342 | 55.6 | 57.8 | 58.1 | 54.9 |
| 2023-07-31 | 6.52 (-0.05) | 5.93 (-0.13) | 5.32 (-0.3) | -391 | 3.63 | -376 | 3.49 | -2295 | 21.3 | 10776 | 57.4 | 60.8 | 61.0 | 56.4 |
| 2023-06-30 | 6.57 (-0.43) | 6.06 (+0.69) | 5.62 (-0.04) | -4062 | 24.86 | 5381 | 32.93 | -378 | 2.31 | 16341 | 61.0 | 62.7 | 63.3 | 59.9 |
| 2023-05-31 | 7.0 (+0.02) | 5.37 (+0.02) | 5.66 (+0.07) | 554 | 4.91 | 110 | 0.97 | 584 | 5.18 | 11284 | 62.7 | 61.4 | 62.8 | 59.7 |
| 2023-04-28 | 6.98 (+0.47) | 5.35 (-0.73) | 5.59 (+0.09) | 4047 | 21.19 | -5693 | 29.8 | 676 | 3.54 | 19102 | 61.4 | 56.9 | 61.5 | 56.9 |
| 2023-03-31 | 6.51 (-0.45) | 6.08 (+0.46) | 5.5 (-0.22) | -3642 | 29.46 | 2109 | 17.06 | -1646 | 13.31 | 12364 | 56.7 | 59.1 | 59.3 | 56.5 |
| 2023-02-24 | 6.96 (-0.27) | 5.62 (+0.05) | 5.72 (+0.05) | -628 | 9.58 | 398 | 6.07 | 313 | 4.78 | 6554 | 59.0 | 58.4 | 59.4 | 57.1 |
| 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 | 7.23 (-0.14) | 5.57 (+0.09) | 5.67 (-0.01) | -857 | 15.17 | 681 | 12.05 | -7 | 0.12 | 5650 | 58.4 | 56.9 | 58.6 | 55.9 |
| 2022-12-30 | 7.37 (-0.11) | 5.48 (+0.5) | 5.68 (+0.08) | 2804 | 7.38 | -3916 | 10.31 | 565 | 1.49 | 37990 | 56.8 | 54.7 | 59.4 | 51.5 |
| 2022-11-30 | 7.48 (+0.18) | 4.98 (-0.11) | 5.6 (-0.05) | -1448 | 10.95 | -910 | 6.88 | -420 | 3.18 | 13218 | 54.7 | 52.9 | 54.7 | 50.2 |
| 2022-10-31 | 7.3 (-0.7) | 5.09 (+0.94) | 5.65 (+0.83) | -5292 | 29.49 | -2542 | 14.16 | 6521 | 36.33 | 17948 | 53.2 | 57.0 | 59.6 | 52.0 |
| 2022-09-30 | 8.0 (+0.57) | 4.15 (-1.44) | 4.82 (+0.5) | 4211 | 16.76 | -11236 | 44.72 | 3940 | 15.68 | 25126 | 57.5 | 62.4 | 63.8 | 55.8 |
| 2022-08-31 | 7.43 (-0.35) | 5.59 (+0.25) | 4.32 (+0.33) | -3738 | 36.0 | 1917 | 18.46 | 2579 | 24.84 | 10383 | 63.8 | 63.0 | 64.5 | 61.0 |
| 2022-07-29 | 7.78 (-0.32) | 5.34 (+0.11) | 3.99 (+0.31) | -2726 | 27.62 | 911 | 9.23 | 2380 | 24.12 | 9869 | 63.0 | 62.3 | 64.8 | 59.8 |
| 2022-06-30 | 8.1 (-0.31) | 5.23 (+0.81) | 3.68 (+0.62) | -2211 | 11.03 | -2155 | 10.75 | 4880 | 24.35 | 20045 | 62.6 | 65.8 | 67.6 | 59.4 |
| 2022-05-31 | 8.41 (-0.34) | 4.42 (+0.01) | 3.06 (+0.22) | -2928 | 27.81 | 75 | 0.71 | 1714 | 16.28 | 10527 | 65.6 | 67.0 | 67.7 | 62.4 |
| 2022-04-29 | 8.75 (+0.11) | 4.41 (+0.03) | 2.84 (+0.29) | 1204 | 10.34 | 255 | 2.19 | 2286 | 19.63 | 11644 | 67.3 | 68.4 | 69.4 | 65.1 |
| 2022-03-31 | 8.64 (+0.18) | 4.38 (+1.14) | 2.55 (+0.07) | 1779 | 9.55 | 788 | 4.23 | 574 | 3.08 | 18621 | 68.4 | 61.6 | 68.6 | 61.1 |
| 2022-02-25 | 8.46 (-0.16) | 3.24 (+0.01) | 2.48 (+0.02) | -1710 | 20.46 | 39 | 0.47 | 141 | 1.69 | 8357 | 61.1 | 63.6 | 65.5 | 61.1 |
| 2022-01-26 | 8.62 (-0.13) | 3.23 (-0.01) | 2.46 (+0.13) | -930 | 9.48 | -84 | 0.86 | 1029 | 10.49 | 9805 | 63.8 | 61.8 | 64.5 | 60.7 |
| 2021-12-30 | 8.75 (+0.28) | 3.24 (-0.76) | 2.33 (-0.09) | 2126 | 12.64 | -5966 | 35.47 | -749 | 4.45 | 16822 | 61.8 | 64.6 | 66.2 | 61.3 |
| 2021-11-30 | 8.47 (+0.08) | 4.0 (+0.14) | 2.42 (-0.18) | 512 | 3.43 | 1104 | 7.4 | -1369 | 9.17 | 14924 | 64.6 | 67.3 | 69.8 | 64.0 |
| 2021-10-29 | 8.39 () | 3.86 () | 2.6 () | 1095 | 4.13 | -2099 | 7.91 | 5727 | 21.6 | 26520 | 67.2 | 58.0 | 69.5 | 57.1 |