- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 → | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.32 (-0.31) | 5.42 (0.0) | 0.19 (-0.05) | -1538 | 23.95 | 0 | 0.0 | -247 | 3.85 | 6423 | 89.2 | 92.0 | 92.0 | 87.8 |
| 2026-07-16 | 3.63 (+0.05) | 5.42 (0.0) | 0.24 (-0.03) | -1618 | 32.38 | -2 | 0.04 | -150 | 3.0 | 4997 | 93.5 | 96.0 | 96.0 | 93.3 |
| 2026-07-15 | 3.58 (-0.06) | 5.42 (+0.01) | 0.27 (+0.01) | -1110 | 32.2 | 0 | 0.0 | -2 | 0.06 | 3447 | 96.9 | 97.3 | 98.0 | 95.7 |
| 2026-07-14 | 3.64 (+0.3) | 5.41 (-0.01) | 0.26 (-0.05) | -568 | 6.32 | -2 | 0.02 | -217 | 2.42 | 8982 | 96.2 | 101.0 | 101.5 | 93.6 |
| 2026-07-13 | 3.34 (-0.08) | 5.42 (0.0) | 0.31 (-0.01) | -342 | 6.03 | 0 | 0.0 | -42 | 0.74 | 5674 | 101.5 | 103.5 | 105.5 | 101.0 |
| 2026-07-09 | 3.42 (-0.34) | 5.42 (-0.02) | 0.32 (-0.02) | -1801 | 25.54 | -83 | 1.18 | -133 | 1.89 | 7052 | 101.0 | 105.0 | 105.5 | 101.0 |
| 2026-07-08 | 3.76 (-0.24) | 5.44 (+0.01) | 0.34 (0.0) | -1117 | 12.87 | 0 | 0.0 | 36 | 0.41 | 8681 | 105.5 | 104.5 | 107.0 | 101.5 |
| 2026-07-07 | 4.0 (-0.11) | 5.43 (+0.44) | 0.34 (-0.01) | -589 | 5.09 | 2226 | 19.24 | -48 | 0.41 | 11571 | 103.5 | 108.0 | 109.5 | 103.5 |
| 2026-07-06 | 4.11 (-0.34) | 4.99 (+0.62) | 0.35 (+0.01) | -1672 | 14.8 | 3061 | 27.1 | 26 | 0.23 | 11297 | 107.0 | 109.5 | 111.0 | 107.0 |
| 2026-07-03 | 4.45 (-0.64) | 4.37 (+0.57) | 0.34 (-0.02) | -2295 | 13.66 | 2884 | 17.16 | -87 | 0.52 | 16806 | 108.0 | 109.0 | 111.0 | 106.5 |
| 2026-07-02 | 5.09 (+0.2) | 3.8 (+0.57) | 0.36 (+0.04) | 1031 | 3.17 | 2859 | 8.79 | 213 | 0.65 | 32534 | 110.0 | 102.0 | 113.5 | 101.0 |
| 2026-07-01 | 4.89 (-0.7) | 3.23 (+0.57) | 0.32 (-0.03) | -3395 | 21.49 | 2849 | 18.03 | -190 | 1.2 | 15798 | 103.5 | 108.0 | 108.5 | 103.5 |
| 2026-06-30 | 5.59 (-0.39) | 2.66 (+0.58) | 0.35 (+0.04) | -1613 | 4.08 | 2879 | 7.28 | 207 | 0.52 | 39544 | 106.5 | 107.0 | 113.0 | 105.5 |
| 2026-06-29 | 5.98 (+0.04) | 2.08 (+0.56) | 0.31 (+0.02) | 483 | 1.4 | 2793 | 8.1 | 103 | 0.3 | 34470 | 106.0 | 104.5 | 110.5 | 104.5 |
| 2026-06-26 | 5.94 (+1.28) | 1.52 (+0.43) | 0.29 (+0.03) | 6981 | 27.28 | 2134 | 8.34 | 153 | 0.6 | 25593 | 100.5 | 98.6 | 106.5 | 98.1 |
| 2026-06-25 | 4.66 (-0.02) | 1.09 (-0.01) | 0.26 (-0.01) | -347 | 6.23 | 0 | 0.0 | -28 | 0.5 | 5572 | 99.3 | 99.1 | 99.4 | 97.1 |
| 2026-06-24 | 4.68 (-0.22) | 1.1 (0.0) | 0.27 (-0.01) | -855 | 17.89 | 0 | 0.0 | -43 | 0.9 | 4779 | 98.4 | 98.1 | 99.5 | 97.5 |
| 2026-06-23 | 4.9 (-0.61) | 1.1 (0.0) | 0.28 (-0.01) | -3016 | 31.76 | 0 | 0.0 | -83 | 0.87 | 9496 | 99.1 | 105.0 | 105.0 | 98.7 |
| 2026-06-22 | 5.51 (+0.03) | 1.1 (0.0) | 0.29 (+0.01) | 825 | 6.01 | -1 | 0.01 | 73 | 0.53 | 13733 | 103.5 | 102.0 | 106.5 | 100.5 |
| 2026-06-18 | 5.48 (-0.04) | 1.1 (-0.11) | 0.28 (0.0) | 328 | 5.63 | -565 | 9.69 | 7 | 0.12 | 5831 | 100.5 | 101.0 | 101.5 | 99.7 |
| 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 | |||
| 2026-06-17 | 5.52 (-0.43) | 1.21 (0.0) | 0.28 (0.0) | -382 | 8.3 | 0 | 0.0 | -7 | 0.15 | 4602 | 100.0 | 100.0 | 101.0 | 99.0 |
| 2026-06-16 | 5.95 (-0.04) | 1.21 (0.0) | 0.28 (+0.01) | -214 | 1.09 | 0 | 0.0 | 26 | 0.13 | 19613 | 100.5 | 104.5 | 105.5 | 100.0 |
| 2026-06-15 | 5.99 (+1.69) | 1.21 (+0.08) | 0.27 (+0.04) | 7989 | 37.45 | 395 | 1.85 | 224 | 1.05 | 21334 | 103.0 | 96.0 | 103.0 | 94.4 |
| 2026-06-12 | 4.3 (+0.04) | 1.13 (0.0) | 0.23 (+0.01) | 542 | 17.41 | -3 | 0.1 | 22 | 0.71 | 3113 | 93.8 | 93.8 | 95.2 | 93.7 |
| 2026-06-11 | 4.26 (-0.08) | 1.13 (0.0) | 0.22 (-0.02) | -399 | 8.74 | 1 | 0.02 | -68 | 1.49 | 4565 | 92.0 | 91.4 | 93.7 | 90.0 |
| 2026-06-10 | 4.34 (-0.23) | 1.13 (0.0) | 0.24 (-0.02) | -1147 | 16.95 | 0 | 0.0 | -112 | 1.66 | 6765 | 92.4 | 97.1 | 99.8 | 92.2 |
| 2026-06-09 | 4.57 (+0.02) | 1.13 (0.0) | 0.26 (+0.02) | -39 | 0.77 | 0 | 0.0 | 76 | 1.49 | 5092 | 98.0 | 95.0 | 98.6 | 95.0 |
| 2026-06-08 | 4.55 (+0.07) | 1.13 (0.0) | 0.24 (-0.03) | -211 | 3.36 | 10 | 0.16 | -119 | 1.9 | 6277 | 94.7 | 90.8 | 95.2 | 90.7 |
| 2026-06-05 | 4.48 (-0.01) | 1.13 (0.0) | 0.27 (+0.01) | -285 | 2.69 | -1 | 0.01 | 57 | 0.54 | 10604 | 100.5 | 97.5 | 101.5 | 94.3 |
| 2026-06-04 | 4.49 (-0.31) | 1.13 (0.0) | 0.26 (-0.01) | -1914 | 20.98 | 2 | 0.02 | -60 | 0.66 | 9121 | 98.2 | 101.0 | 102.0 | 97.8 |
| 2026-06-03 | 4.8 (+0.5) | 1.13 (+0.06) | 0.27 (+0.04) | 2348 | 15.37 | 293 | 1.92 | 200 | 1.31 | 15277 | 100.5 | 97.7 | 103.5 | 97.3 |
| 2026-06-02 | 4.3 (+0.14) | 1.07 (0.0) | 0.23 (0.0) | 379 | 8.36 | 0 | 0.0 | 11 | 0.24 | 4531 | 97.0 | 97.0 | 97.9 | 95.8 |
| 2026-06-01 | 4.16 (+0.02) | 1.07 (0.0) | 0.23 (0.0) | -315 | 5.66 | 10 | 0.18 | -20 | 0.36 | 5561 | 96.2 | 97.6 | 98.0 | 96.2 |
| 2026-05-29 | 4.14 (-0.27) | 1.07 (0.0) | 0.23 (-0.01) | -1195 | 19.44 | 0 | 0.0 | -32 | 0.52 | 6146 | 97.0 | 98.3 | 98.8 | 96.4 |
| 2026-05-28 | 4.41 (-0.65) | 1.07 (0.0) | 0.24 (0.0) | -4195 | 23.41 | 0 | 0.0 | 6 | 0.03 | 17921 | 97.1 | 100.0 | 102.5 | 96.2 |
| 2026-05-27 | 5.06 (+0.36) | 1.07 (+0.08) | 0.24 (+0.05) | 1966 | 13.69 | 381 | 2.65 | 206 | 1.43 | 14358 | 98.0 | 96.3 | 100.5 | 96.2 |
| 2026-05-26 | 4.7 (-0.07) | 0.99 (0.0) | 0.19 (0.0) | -191 | 4.27 | 0 | 0.0 | 12 | 0.27 | 4478 | 96.2 | 98.7 | 98.7 | 95.6 |
| 2026-05-25 | 4.77 (+0.03) | 0.99 (+0.02) | 0.19 (+0.01) | -16 | 0.28 | 90 | 1.57 | 54 | 0.94 | 5737 | 98.0 | 98.9 | 99.0 | 97.5 |
| 2026-05-22 | 4.74 (+0.27) | 0.97 (+0.01) | 0.18 (0.0) | 1460 | 27.37 | 79 | 1.48 | 24 | 0.45 | 5335 | 96.8 | 96.6 | 97.4 | 96.2 |
| 2026-05-21 | 4.47 (+0.01) | 0.96 (+0.02) | 0.18 (+0.01) | -43 | 0.74 | 84 | 1.45 | 27 | 0.47 | 5789 | 95.5 | 95.4 | 98.0 | 94.8 |
| 2026-05-20 | 4.46 (0.0) | 0.94 (+0.02) | 0.17 (0.0) | 21 | 0.45 | 85 | 1.84 | -8 | 0.17 | 4627 | 94.2 | 93.0 | 94.5 | 91.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 4.46 (+0.09) | 0.92 (+0.01) | 0.17 (+0.01) | -186 | 2.3 | 84 | 1.04 | 45 | 0.56 | 8098 | 92.8 | 91.6 | 94.6 | 90.9 |
| 2026-05-18 | 4.37 (+0.03) | 0.91 (0.0) | 0.16 (0.0) | -539 | 12.49 | 0 | 0.0 | -6 | 0.14 | 4317 | 90.4 | 90.2 | 91.5 | 89.3 |
| 2026-05-15 | 4.34 (-0.2) | 0.91 (0.0) | 0.16 (-0.02) | -2084 | 28.71 | 0 | 0.0 | -59 | 0.81 | 7258 | 90.8 | 93.8 | 94.3 | 89.9 |
| 2026-05-14 | 4.54 (-0.24) | 0.91 (0.0) | 0.18 (0.0) | -1075 | 20.37 | -3 | 0.06 | -33 | 0.63 | 5277 | 92.5 | 93.1 | 94.5 | 92.3 |
| 2026-05-13 | 4.78 (-0.07) | 0.91 (0.0) | 0.18 (-0.01) | -1304 | 22.63 | 0 | 0.0 | -17 | 0.29 | 5763 | 92.5 | 93.3 | 94.3 | 91.6 |
| 2026-05-12 | 4.85 (-0.04) | 0.91 (0.0) | 0.19 (0.0) | -445 | 7.75 | 0 | 0.0 | -29 | 0.51 | 5740 | 93.8 | 95.2 | 95.8 | 93.4 |
| 2026-05-11 | 4.89 (-0.15) | 0.91 (0.0) | 0.19 (-0.01) | -1550 | 23.14 | 0 | 0.0 | -40 | 0.6 | 6698 | 94.8 | 96.0 | 96.7 | 94.0 |
| 2026-05-08 | 5.04 (-0.85) | 0.91 (0.0) | 0.2 (-0.03) | -4730 | 34.87 | 0 | 0.0 | -145 | 1.07 | 13565 | 95.5 | 100.0 | 100.0 | 94.2 |
| 2026-05-07 | 5.89 (+0.15) | 0.91 (0.0) | 0.23 (+0.01) | 344 | 5.74 | 0 | 0.0 | 26 | 0.43 | 5994 | 100.0 | 100.5 | 101.5 | 99.1 |
| 2026-05-06 | 5.74 (-0.12) | 0.91 (0.0) | 0.22 (-0.01) | -781 | 8.42 | 1 | 0.01 | -11 | 0.12 | 9275 | 99.5 | 101.5 | 103.0 | 98.0 |
| 2026-05-05 | 5.86 (-0.07) | 0.91 (0.0) | 0.23 (+0.01) | 573 | 8.81 | 1 | 0.02 | 17 | 0.26 | 6503 | 100.0 | 98.5 | 101.5 | 98.4 |
| 2026-05-04 | 5.93 (-0.12) | 0.91 (0.0) | 0.22 (0.0) | -1048 | 15.99 | 0 | 0.0 | 3 | 0.05 | 6554 | 98.5 | 99.7 | 99.9 | 97.6 |
| 2026-04-30 | 6.05 (-0.04) | 0.91 (0.0) | 0.22 (-0.02) | -545 | 4.03 | 0 | 0.0 | -79 | 0.58 | 13518 | 98.4 | 102.0 | 103.0 | 97.7 |
| 2026-04-29 | 6.09 (-0.84) | 0.91 (0.0) | 0.24 (-0.01) | -4310 | 30.09 | 1 | 0.01 | -39 | 0.27 | 14323 | 102.5 | 104.5 | 104.5 | 100.5 |
| 2026-04-28 | 6.93 (+0.09) | 0.91 (0.0) | 0.25 (+0.02) | 253 | 4.39 | 2 | 0.03 | 72 | 1.25 | 5760 | 108.5 | 107.5 | 109.5 | 106.0 |
| 2026-04-27 | 6.84 (+0.11) | 0.91 (0.0) | 0.23 (-0.03) | -251 | 2.48 | 1 | 0.01 | -152 | 1.5 | 10121 | 107.0 | 111.0 | 111.0 | 103.5 |
| 2026-04-24 | 6.73 (-0.72) | 0.91 (0.0) | 0.26 (+0.01) | -3659 | 21.49 | -1 | 0.01 | 42 | 0.25 | 17027 | 109.0 | 109.5 | 114.5 | 107.5 |
| 2026-04-23 | 7.45 (+0.12) | 0.91 (+0.03) | 0.25 (-0.06) | 246 | 1.39 | 120 | 0.68 | -305 | 1.72 | 17731 | 107.0 | 114.0 | 115.0 | 102.5 |
| 2026-04-22 | 7.33 (-0.34) | 0.88 (0.0) | 0.31 (0.0) | -1580 | 15.79 | 1 | 0.01 | 42 | 0.42 | 10009 | 112.0 | 113.5 | 114.0 | 111.0 |
| 2026-04-21 | 7.67 (-0.71) | 0.88 (+0.01) | 0.31 (+0.01) | -4237 | 17.05 | 51 | 0.21 | 46 | 0.19 | 24853 | 113.5 | 116.0 | 116.0 | 109.0 |
| 2026-04-20 | 8.38 (+0.78) | 0.87 (+0.79) | 0.3 (+0.05) | 3601 | 11.22 | -153 | 0.48 | 249 | 0.78 | 32102 | 114.5 | 106.5 | 114.5 | 105.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 7.6 (-0.22) | 0.08 (+0.03) | 0.25 (-0.01) | -1204 | 18.52 | 135 | 2.08 | -43 | 0.66 | 6500 | 104.5 | 105.5 | 105.5 | 103.5 |
| 2026-04-16 | 7.82 (-0.05) | 0.05 (+0.01) | 0.26 (+0.03) | -412 | 4.65 | 76 | 0.86 | 114 | 1.29 | 8865 | 105.0 | 104.5 | 106.5 | 103.0 |
| 2026-04-15 | 7.87 (-0.57) | 0.04 (+0.02) | 0.23 (-0.02) | -2997 | 22.55 | 98 | 0.74 | -88 | 0.66 | 13290 | 102.0 | 107.5 | 108.0 | 102.0 |
| 2026-04-14 | 8.44 (+0.96) | 0.02 (+0.02) | 0.25 (+0.06) | 4486 | 31.11 | 82 | 0.57 | 280 | 1.94 | 14419 | 104.5 | 96.8 | 104.5 | 96.3 |
| 2026-04-13 | 7.48 (-0.44) | 0.0 (0.0) | 0.19 (-0.03) | -2441 | 27.84 | -1533 | 17.48 | -111 | 1.27 | 8768 | 95.4 | 100.0 | 100.0 | 95.2 |
| 2026-04-10 | 7.92 (+0.03) | 0.0 (0.0) | 0.22 (+0.04) | 521 | 3.73 | 0 | 0.0 | 184 | 1.32 | 13969 | 99.1 | 98.0 | 103.0 | 97.7 |
| 2026-04-09 | 7.89 (-0.09) | 0.0 (0.0) | 0.18 (+0.01) | -327 | 4.7 | -946 | 13.61 | 35 | 0.5 | 6951 | 95.3 | 95.8 | 97.4 | 93.2 |
| 2026-04-08 | 7.98 (+0.17) | 0.0 (0.0) | 0.17 (+0.02) | 829 | 21.47 | -31 | 0.8 | 108 | 2.8 | 3861 | 94.3 | 91.2 | 94.5 | 91.2 |
| 2026-04-07 | 7.81 (+0.16) | 0.0 (0.0) | 0.15 (-0.01) | 611 | 33.28 | 0 | 0.0 | -54 | 2.94 | 1836 | 89.1 | 89.6 | 90.4 | 89.0 |
| 2026-04-02 | 7.65 (-0.26) | 0.0 (0.0) | 0.16 (-0.01) | -566 | 19.23 | 0 | 0.0 | -26 | 0.88 | 2944 | 88.3 | 92.1 | 92.1 | 88.3 |
| 2026-04-01 | 7.91 (+0.16) | 0.0 (0.0) | 0.17 (+0.01) | 795 | 37.01 | 0 | 0.0 | 22 | 1.02 | 2148 | 90.8 | 91.2 | 91.8 | 90.6 |
| 2026-03-31 | 7.75 (-0.17) | 0.0 (0.0) | 0.16 (0.0) | -824 | 16.38 | 1 | 0.02 | 6 | 0.12 | 5032 | 88.1 | 90.7 | 92.0 | 88.1 |
| 2026-03-30 | 7.92 (-0.28) | 0.0 (0.0) | 0.16 (-0.02) | -1430 | 33.05 | 3 | 0.07 | -105 | 2.43 | 4327 | 92.1 | 93.5 | 93.6 | 90.0 |
| 2026-03-27 | 8.2 (+0.23) | 0.0 (0.0) | 0.18 (0.0) | 1175 | 32.33 | 0 | 0.0 | 37 | 1.02 | 3634 | 95.8 | 91.0 | 96.3 | 90.8 |
| 2026-03-26 | 7.97 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | -22 | 0.72 | 0 | 0.0 | -18 | 0.59 | 3049 | 92.4 | 94.8 | 96.6 | 92.4 |
| 2026-03-25 | 7.96 (+0.14) | 0.0 (0.0) | 0.18 (+0.02) | 650 | 26.36 | 0 | 0.0 | 87 | 3.53 | 2466 | 94.1 | 94.0 | 95.0 | 93.6 |
| 2026-03-24 | 7.82 (-0.06) | 0.0 (0.0) | 0.16 (-0.01) | 38 | 1.17 | 1 | 0.03 | -37 | 1.14 | 3242 | 91.3 | 95.0 | 95.0 | 90.2 |
| 2026-03-23 | 7.88 (+0.04) | 0.0 (0.0) | 0.17 (0.0) | 234 | 7.74 | -48 | 1.59 | -28 | 0.93 | 3024 | 92.8 | 92.5 | 94.7 | 91.5 |
| 2026-03-20 | 7.84 (+0.02) | 0.0 (0.0) | 0.17 (-0.01) | 77 | 2.53 | -61 | 2.0 | -32 | 1.05 | 3044 | 96.2 | 98.9 | 99.5 | 96.1 |
| 2026-03-19 | 7.82 (-0.01) | 0.0 (0.0) | 0.18 (-0.01) | -57 | 1.26 | -299 | 6.63 | -66 | 1.46 | 4507 | 97.6 | 99.6 | 100.5 | 97.5 |
| 2026-03-18 | 7.83 (0.0) | 0.0 (0.0) | 0.19 (-0.01) | 65 | 1.74 | -17 | 0.46 | -13 | 0.35 | 3733 | 100.5 | 102.5 | 102.5 | 100.0 |
| 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 | |||
| 2026-03-17 | 7.83 (+0.49) | 0.0 (-0.17) | 0.2 (+0.02) | 2691 | 32.15 | -999 | 11.93 | 93 | 1.11 | 8371 | 101.0 | 100.0 | 102.0 | 99.5 |
| 2026-03-16 | 7.34 (-0.23) | 0.17 (0.0) | 0.18 (0.0) | -1166 | 29.51 | 2 | 0.05 | -32 | 0.81 | 3951 | 99.4 | 100.5 | 101.0 | 98.5 |
| 2026-03-13 | 7.57 (+0.6) | 0.17 (-0.22) | 0.18 (+0.01) | 2858 | 36.64 | -1071 | 13.73 | 58 | 0.74 | 7800 | 99.5 | 95.0 | 100.5 | 95.0 |
| 2026-03-12 | 6.97 (+0.04) | 0.39 (-0.35) | 0.17 (-0.01) | 499 | 7.68 | -1773 | 27.28 | -30 | 0.46 | 6500 | 96.4 | 98.0 | 100.5 | 95.6 |
| 2026-03-11 | 6.93 (+0.32) | 0.74 (-0.61) | 0.18 (+0.01) | 1836 | 21.34 | -3051 | 35.47 | 51 | 0.59 | 8602 | 98.0 | 96.7 | 101.0 | 96.0 |
| 2026-03-10 | 6.61 (+0.21) | 1.35 (0.0) | 0.17 (0.0) | 1095 | 26.35 | -2 | 0.05 | 12 | 0.29 | 4155 | 94.2 | 93.7 | 95.7 | 92.8 |
| 2026-03-09 | 6.4 (+0.26) | 1.35 (0.0) | 0.17 (-0.02) | 1278 | 18.01 | 30 | 0.42 | -121 | 1.71 | 7095 | 90.6 | 89.0 | 90.8 | 88.3 |
| 2026-03-06 | 6.14 (+0.04) | 1.35 (+0.01) | 0.19 (-0.01) | 79 | 3.05 | 5 | 0.19 | -24 | 0.93 | 2591 | 98.0 | 98.0 | 99.8 | 97.1 |
| 2026-03-05 | 6.1 (-0.03) | 1.34 (-0.01) | 0.2 (0.0) | 324 | 5.94 | -41 | 0.75 | -1 | 0.02 | 5455 | 99.0 | 100.0 | 101.5 | 97.3 |
| 2026-03-04 | 6.13 (-0.53) | 1.35 (0.0) | 0.2 (-0.03) | -2255 | 19.26 | 16 | 0.14 | -189 | 1.61 | 11708 | 96.9 | 102.5 | 103.5 | 95.4 |
| 2026-03-03 | 6.66 (-0.24) | 1.35 (0.0) | 0.23 (-0.03) | -964 | 11.65 | 8 | 0.1 | -140 | 1.69 | 8272 | 105.0 | 108.5 | 110.5 | 104.5 |
| 2026-03-02 | 6.9 (-0.1) | 1.35 (0.0) | 0.26 (+0.01) | -554 | 6.99 | 9 | 0.11 | 79 | 1.0 | 7925 | 109.0 | 105.5 | 110.0 | 104.5 |
| 2026-02-26 | 7.0 (-0.18) | 1.35 (0.0) | 0.25 (+0.02) | -1098 | 12.06 | -32 | 0.35 | 81 | 0.89 | 9104 | 109.0 | 108.0 | 110.0 | 105.0 |
| 2026-02-25 | 7.18 (-0.78) | 1.35 (0.0) | 0.23 (-0.05) | -4371 | 43.09 | 11 | 0.11 | -256 | 2.52 | 10145 | 107.0 | 110.0 | 110.5 | 105.0 |
| 2026-02-24 | 7.96 (+0.1) | 1.35 (0.0) | 0.28 (+0.02) | 616 | 12.03 | 4 | 0.08 | 117 | 2.28 | 5122 | 110.0 | 107.5 | 110.5 | 106.5 |
| 2026-02-23 | 7.86 (+0.26) | 1.35 (0.0) | 0.26 (0.0) | 1240 | 34.84 | 9 | 0.25 | -23 | 0.65 | 3559 | 107.5 | 106.0 | 108.0 | 105.0 |
| 2026-02-11 | 7.6 (-0.1) | 1.35 (0.0) | 0.26 (-0.01) | -303 | 10.79 | 3 | 0.11 | -18 | 0.64 | 2808 | 104.0 | 106.0 | 106.5 | 104.0 |
| 2026-02-10 | 7.7 (-0.08) | 1.35 (0.0) | 0.27 (0.0) | -69 | 2.95 | -10 | 0.43 | -40 | 1.71 | 2342 | 105.0 | 106.0 | 107.0 | 105.0 |
| 2026-02-09 | 7.78 (+0.28) | 1.35 (-0.32) | 0.27 (+0.01) | 1268 | 23.74 | -1596 | 29.88 | 61 | 1.14 | 5342 | 104.5 | 107.5 | 108.0 | 104.0 |
| 2026-02-06 | 7.5 (-0.39) | 1.67 (+0.02) | 0.26 (-0.02) | -1621 | 29.27 | 91 | 1.64 | -106 | 1.91 | 5538 | 104.0 | 105.5 | 106.0 | 102.0 |
| 2026-02-05 | 7.89 (-0.54) | 1.65 (-0.14) | 0.28 (-0.08) | -2453 | 35.85 | -695 | 10.16 | -387 | 5.66 | 6842 | 106.5 | 111.0 | 113.0 | 106.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 8.43 (+0.4) | 1.79 (0.0) | 0.36 (+0.07) | 1991 | 24.25 | 0 | 0.0 | 343 | 4.18 | 8210 | 113.0 | 107.5 | 114.0 | 107.0 |
| 2026-02-03 | 8.03 (+0.22) | 1.79 (-0.06) | 0.29 (+0.03) | 953 | 18.52 | -301 | 5.85 | 135 | 2.62 | 5146 | 108.5 | 107.0 | 109.0 | 104.0 |
| 2026-02-02 | 7.81 (+0.07) | 1.85 (0.0) | 0.26 (-0.01) | -181 | 3.54 | 2 | 0.04 | -13 | 0.25 | 5118 | 104.5 | 106.5 | 107.5 | 104.0 |
| 2026-01-30 | 7.74 (-0.23) | 1.85 (0.0) | 0.27 (-0.02) | -1350 | 16.87 | 5 | 0.06 | -120 | 1.5 | 8002 | 108.5 | 110.0 | 111.0 | 106.5 |
| 2026-01-29 | 7.97 (-0.18) | 1.85 (0.0) | 0.29 (-0.03) | -379 | 4.91 | 6 | 0.08 | -140 | 1.81 | 7721 | 111.0 | 114.5 | 116.5 | 110.0 |
| 2026-01-28 | 8.15 (-0.19) | 1.85 (-0.01) | 0.32 (0.0) | -1065 | 17.48 | -46 | 0.76 | -27 | 0.44 | 6091 | 114.0 | 115.5 | 116.0 | 113.0 |
| 2026-01-27 | 8.34 (-0.11) | 1.86 (0.0) | 0.32 (-0.02) | -182 | 3.42 | 2 | 0.04 | -73 | 1.37 | 5321 | 114.5 | 117.5 | 117.5 | 114.0 |
| 2026-01-26 | 8.45 (-0.5) | 1.86 (0.0) | 0.34 (-0.01) | -1860 | 16.06 | 0 | 0.0 | -63 | 0.54 | 11580 | 117.5 | 120.5 | 121.5 | 117.0 |
| 2026-01-23 | 8.95 (+0.15) | 1.86 (+0.01) | 0.35 (-0.04) | 1026 | 9.25 | 1 | 0.01 | -212 | 1.91 | 11088 | 119.5 | 119.5 | 119.5 | 116.0 |
| 2026-01-22 | 8.8 (+0.89) | 1.85 (-0.01) | 0.39 (+0.08) | 4776 | 33.73 | -19 | 0.13 | 395 | 2.79 | 14161 | 117.5 | 114.0 | 118.5 | 114.0 |
| 2026-01-21 | 7.91 (+0.04) | 1.86 (-0.62) | 0.31 (-0.03) | 548 | 7.68 | 4 | 0.06 | -148 | 2.07 | 7134 | 112.0 | 114.0 | 115.5 | 111.0 |
| 2026-01-20 | 7.87 (+0.41) | 2.48 (0.0) | 0.34 (0.0) | 1936 | 25.74 | 0 | 0.0 | 29 | 0.39 | 7521 | 115.0 | 114.0 | 116.5 | 113.5 |
| 2026-01-19 | 7.46 (-0.17) | 2.48 (0.0) | 0.34 (-0.02) | -884 | 10.37 | -4 | 0.05 | -125 | 1.47 | 8527 | 114.0 | 117.5 | 117.5 | 113.5 |
| 2026-01-16 | 7.63 (+0.01) | 2.48 (0.0) | 0.36 (-0.03) | -617 | 2.88 | 1 | 0.0 | -117 | 0.55 | 21422 | 117.5 | 117.5 | 121.0 | 117.0 |
| 2026-01-15 | 7.62 (+0.23) | 2.48 (-0.02) | 0.39 (+0.01) | 1064 | 18.19 | -92 | 1.57 | 33 | 0.56 | 5850 | 115.5 | 115.0 | 116.5 | 114.0 |
| 2026-01-14 | 7.39 (+0.27) | 2.5 (0.0) | 0.38 (+0.01) | 1343 | 18.21 | 8 | 0.11 | 46 | 0.62 | 7376 | 114.5 | 115.0 | 116.5 | 114.0 |
| 2026-01-13 | 7.12 (-0.16) | 2.5 (0.0) | 0.37 (-0.04) | -996 | 10.42 | 1 | 0.01 | -200 | 2.09 | 9561 | 114.0 | 117.5 | 118.0 | 112.5 |
| 2026-01-12 | 7.28 (+0.04) | 2.5 (+0.04) | 0.41 (+0.01) | -60 | 0.53 | 201 | 1.79 | 47 | 0.42 | 11243 | 116.5 | 114.0 | 116.5 | 113.5 |
| 2026-01-09 | 7.24 (-0.2) | 2.46 (+0.02) | 0.4 (+0.04) | -1760 | 7.51 | 105 | 0.45 | 234 | 1.0 | 23431 | 114.0 | 111.0 | 116.5 | 111.0 |
| 2026-01-08 | 7.44 (-0.18) | 2.44 (0.0) | 0.36 (-0.02) | -1565 | 24.55 | 3 | 0.05 | -144 | 2.26 | 6374 | 108.5 | 111.0 | 112.5 | 108.5 |
| 2026-01-07 | 7.62 (-0.16) | 2.44 (+0.06) | 0.38 (+0.06) | -619 | 7.13 | 306 | 3.53 | 316 | 3.64 | 8679 | 111.0 | 109.0 | 112.0 | 107.0 |
| 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 | |||
| 2026-01-06 | 7.78 (-0.06) | 2.38 (+0.01) | 0.32 (+0.01) | -225 | 4.73 | 8 | 0.17 | 56 | 1.18 | 4752 | 109.0 | 109.0 | 110.5 | 109.0 |
| 2026-01-05 | 7.84 (+0.09) | 2.37 (-0.17) | 0.31 (-0.06) | 676 | 6.8 | -827 | 8.31 | -302 | 3.04 | 9948 | 108.5 | 111.0 | 112.5 | 107.0 |
| 2026-01-02 | 7.75 (-0.19) | 2.54 (-0.12) | 0.37 (-0.02) | 89 | 1.03 | -595 | 6.9 | -124 | 1.44 | 8628 | 110.5 | 112.0 | 113.5 | 110.5 |
| 2025-12-31 | 7.94 (-0.19) | 2.66 (+0.02) | 0.39 (+0.06) | -1118 | 15.68 | 98 | 1.37 | 345 | 4.84 | 7128 | 112.0 | 110.0 | 113.5 | 109.5 |
| 2025-12-30 | 8.13 (-0.03) | 2.64 (-0.17) | 0.33 (+0.02) | -308 | 3.98 | -853 | 11.03 | 81 | 1.05 | 7731 | 110.0 | 111.5 | 112.5 | 109.0 |
| 2025-12-29 | 8.16 (-0.07) | 2.81 (-0.42) | 0.31 (-0.04) | -504 | 4.51 | -2078 | 18.59 | -221 | 1.98 | 11180 | 111.5 | 117.0 | 117.0 | 111.5 |
| 2025-12-26 | 8.23 (-0.02) | 3.23 (0.0) | 0.35 (-0.03) | -87 | 2.58 | -2 | 0.06 | -111 | 3.3 | 3366 | 116.0 | 117.5 | 118.0 | 116.0 |
| 2025-12-24 | 8.25 (-0.18) | 3.23 (0.0) | 0.38 (+0.01) | 240 | 5.36 | 0 | 0.0 | 36 | 0.8 | 4477 | 116.5 | 118.5 | 119.0 | 116.5 |
| 2025-12-23 | 8.43 (-0.15) | 3.23 (+0.01) | 0.37 (-0.05) | -892 | 20.8 | 16 | 0.37 | -268 | 6.25 | 4289 | 117.5 | 120.5 | 121.0 | 117.5 |
| 2025-12-22 | 8.58 (+0.34) | 3.22 (+0.01) | 0.42 (+0.04) | 1468 | 29.46 | 57 | 1.14 | 217 | 4.35 | 4983 | 119.0 | 118.0 | 119.5 | 117.5 |
| 2025-12-19 | 8.24 (+0.09) | 3.21 (0.0) | 0.38 (0.0) | 376 | 6.08 | 5 | 0.08 | -25 | 0.4 | 6183 | 116.0 | 117.0 | 119.5 | 115.0 |
| 2025-12-18 | 8.15 (-0.27) | 3.21 (+0.01) | 0.38 (-0.04) | -1036 | 19.65 | 37 | 0.7 | -172 | 3.26 | 5273 | 114.5 | 116.5 | 117.5 | 114.5 |
| 2025-12-17 | 8.42 (+0.16) | 3.2 (-0.01) | 0.42 (+0.05) | 1234 | 22.54 | -33 | 0.6 | 227 | 4.15 | 5475 | 117.5 | 117.0 | 119.0 | 115.0 |
| 2025-12-16 | 8.26 (-0.63) | 3.21 (+0.02) | 0.37 (-0.09) | -3469 | 27.46 | 104 | 0.82 | -448 | 3.55 | 12632 | 116.0 | 121.0 | 121.5 | 114.0 |
| 2025-12-15 | 8.89 (+0.34) | 3.19 (0.0) | 0.46 (+0.07) | 1422 | 17.53 | 5 | 0.06 | 366 | 4.51 | 8110 | 120.5 | 114.5 | 121.0 | 114.0 |
| 2025-12-12 | 8.55 (-0.25) | 3.19 (-0.02) | 0.39 (-0.08) | -1785 | 16.38 | -126 | 1.16 | -385 | 3.53 | 10896 | 118.0 | 121.5 | 122.0 | 117.5 |
| 2025-12-11 | 8.8 (-0.34) | 3.21 (0.0) | 0.47 (+0.03) | -2722 | 16.75 | 26 | 0.16 | 158 | 0.97 | 16247 | 120.5 | 121.5 | 125.0 | 120.5 |
| 2025-12-10 | 9.14 (-0.08) | 3.21 (-0.06) | 0.44 (0.0) | -1062 | 11.09 | -306 | 3.2 | -15 | 0.16 | 9575 | 120.0 | 121.0 | 123.0 | 119.5 |
| 2025-12-09 | 9.22 (-0.3) | 3.27 (-0.46) | 0.44 (-0.01) | -898 | 8.03 | -2290 | 20.48 | -50 | 0.45 | 11180 | 120.0 | 122.0 | 123.5 | 119.0 |
| 2025-12-08 | 9.52 (-0.13) | 3.73 (0.0) | 0.45 (-0.01) | -472 | 8.1 | 4 | 0.07 | -75 | 1.29 | 5830 | 122.0 | 121.5 | 123.0 | 119.5 |
| 2025-12-05 | 9.65 (-0.26) | 3.73 (0.0) | 0.46 (+0.02) | -1077 | 16.84 | 0 | 0.0 | 113 | 1.77 | 6395 | 121.5 | 120.5 | 122.0 | 119.0 |
| 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 | |||
| 2025-12-04 | 9.91 (+0.08) | 3.73 (-0.08) | 0.44 (+0.01) | -117 | 1.03 | -399 | 3.53 | 48 | 0.42 | 11305 | 120.5 | 123.0 | 123.0 | 119.5 |
| 2025-12-03 | 9.83 (-0.23) | 3.81 (-0.08) | 0.43 (0.0) | -676 | 6.83 | -399 | 4.03 | -15 | 0.15 | 9904 | 122.0 | 125.5 | 125.5 | 122.0 |
| 2025-12-02 | 10.06 (-0.15) | 3.89 (0.0) | 0.43 (-0.1) | 1005 | 4.35 | -32 | 0.14 | -491 | 2.13 | 23081 | 124.0 | 129.5 | 129.5 | 123.0 |
| 2025-12-01 | 10.21 (-0.73) | 3.89 (+0.02) | 0.53 (-0.08) | -3790 | 15.01 | 120 | 0.48 | -387 | 1.53 | 25249 | 128.0 | 132.0 | 132.5 | 125.5 |
| 2025-11-28 | 10.94 (+1.06) | 3.87 (0.0) | 0.61 (-0.01) | 5302 | 18.31 | 8 | 0.03 | -75 | 0.26 | 28961 | 131.5 | 129.0 | 132.0 | 126.5 |
| 2025-11-27 | 9.88 (-1.1) | 3.87 (+0.02) | 0.62 (-0.01) | -5277 | 9.6 | 112 | 0.2 | -24 | 0.04 | 54977 | 128.5 | 130.0 | 133.0 | 127.0 |
| 2025-11-26 | 10.98 (+0.89) | 3.85 (+0.14) | 0.63 (+0.07) | 5363 | 7.55 | 666 | 0.94 | 350 | 0.49 | 71014 | 127.5 | 127.0 | 131.0 | 124.5 |
| 2025-11-25 | 10.09 (+1.52) | 3.71 (+0.07) | 0.56 (+0.11) | 8224 | 25.5 | 349 | 1.08 | 565 | 1.75 | 32256 | 122.0 | 114.0 | 122.0 | 113.5 |
| 2025-11-24 | 8.57 (-0.24) | 3.64 (+0.01) | 0.45 (-0.06) | -1285 | 12.64 | 50 | 0.49 | -323 | 3.18 | 10170 | 111.0 | 113.0 | 113.5 | 110.0 |
| 2025-11-21 | 8.81 (-0.02) | 3.63 (+0.01) | 0.51 (+0.02) | -722 | 2.93 | 80 | 0.32 | 119 | 0.48 | 24624 | 110.5 | 109.5 | 115.0 | 108.0 |
| 2025-11-20 | 8.83 (+0.24) | 3.62 (+0.05) | 0.49 (+0.08) | 2305 | 12.55 | 222 | 1.21 | 406 | 2.21 | 18371 | 114.0 | 108.0 | 114.0 | 107.5 |
| 2025-11-19 | 8.59 (-0.02) | 3.57 (-0.34) | 0.41 (+0.01) | 1209 | 8.49 | -1689 | 11.87 | 10 | 0.07 | 14233 | 104.0 | 105.0 | 107.0 | 102.0 |
| 2025-11-18 | 8.61 (-0.18) | 3.91 (-0.06) | 0.4 (-0.07) | -222 | 1.04 | -300 | 1.41 | -343 | 1.61 | 21250 | 106.0 | 111.5 | 113.0 | 105.0 |
| 2025-11-17 | 8.79 (+0.43) | 3.97 (0.0) | 0.47 (-0.02) | 2038 | 15.36 | 7 | 0.05 | -74 | 0.56 | 13269 | 114.0 | 116.0 | 117.0 | 112.5 |
| 2025-11-14 | 8.36 (-0.41) | 3.97 (-0.45) | 0.49 (-0.03) | -2246 | 13.53 | -2252 | 13.57 | -140 | 0.84 | 16596 | 115.5 | 119.0 | 120.0 | 115.5 |
| 2025-11-13 | 8.77 (+0.15) | 4.42 (0.0) | 0.52 (+0.02) | 473 | 2.61 | 0 | 0.0 | 85 | 0.47 | 18147 | 122.5 | 120.0 | 122.5 | 119.0 |
| 2025-11-12 | 8.62 (-0.15) | 4.42 (+0.01) | 0.5 (-0.01) | -995 | 5.52 | 32 | 0.18 | -43 | 0.24 | 18018 | 119.0 | 116.0 | 121.0 | 116.0 |
| 2025-11-11 | 8.77 (0.0) | 4.41 (0.0) | 0.51 (+0.03) | -1283 | 5.76 | 2 | 0.01 | 120 | 0.54 | 22289 | 115.5 | 118.0 | 120.5 | 115.5 |
| 2025-11-10 | 8.77 (-0.55) | 4.41 (-0.72) | 0.48 (-0.03) | -3810 | 11.17 | -3572 | 10.47 | -119 | 0.35 | 34105 | 118.5 | 125.0 | 125.5 | 117.5 |
| 2025-11-07 | 9.32 (-0.66) | 5.13 (+0.01) | 0.51 (-0.14) | -4210 | 11.75 | 40 | 0.11 | -723 | 2.02 | 35845 | 125.0 | 127.0 | 129.5 | 122.5 |
| 2025-11-06 | 9.98 (+0.17) | 5.12 (+0.65) | 0.65 (+0.24) | 135 | 0.24 | 3253 | 5.69 | 1232 | 2.16 | 57158 | 129.0 | 122.5 | 130.5 | 122.0 |
| 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 | |||
| 2025-11-05 | 9.81 (-0.31) | 4.47 (+0.02) | 0.41 (-0.02) | -2258 | 7.12 | 93 | 0.29 | -100 | 0.32 | 31727 | 119.0 | 116.5 | 120.0 | 114.5 |
| 2025-11-04 | 10.12 (-0.15) | 4.45 (+0.02) | 0.43 (+0.1) | -2275 | 2.86 | 95 | 0.12 | 480 | 0.6 | 79555 | 120.5 | 120.0 | 128.0 | 119.5 |
| 2025-11-03 | 10.27 (-1.08) | 4.43 (+0.32) | 0.33 (-0.06) | -7381 | 21.1 | 1581 | 4.52 | -305 | 0.87 | 34987 | 117.5 | 118.5 | 121.5 | 115.5 |
| 2025-10-31 | 11.35 (-1.57) | 4.11 (+0.4) | 0.39 (+0.12) | -10132 | 20.01 | 2035 | 4.02 | 616 | 1.22 | 50632 | 117.0 | 114.5 | 122.0 | 114.0 |
| 2025-10-30 | 12.92 (-0.16) | 3.71 (+0.97) | 0.27 (-0.05) | -1645 | 8.34 | 4843 | 24.55 | -270 | 1.37 | 19725 | 112.5 | 112.0 | 113.0 | 107.0 |
| 2025-10-29 | 13.08 (-0.97) | 2.74 (+0.01) | 0.32 (+0.09) | -4994 | 30.39 | 31 | 0.19 | 470 | 2.86 | 16433 | 112.0 | 109.5 | 114.5 | 109.0 |
| 2025-10-28 | 14.05 (-0.01) | 2.73 (-0.26) | 0.23 (+0.01) | -58 | 0.75 | -1297 | 16.68 | 7 | 0.09 | 7776 | 108.5 | 108.5 | 109.5 | 105.5 |
| 2025-10-27 | 14.06 (+0.01) | 2.99 (-0.22) | 0.22 (-0.15) | 765 | 10.08 | -1111 | 14.64 | -730 | 9.62 | 7588 | 107.5 | 108.0 | 109.5 | 106.0 |
| 2025-10-23 | 14.05 (+0.1) | 3.21 (-0.2) | 0.37 (+0.04) | 678 | 13.08 | -980 | 18.91 | 186 | 3.59 | 5182 | 106.5 | 105.0 | 107.0 | 104.5 |
| 2025-10-22 | 13.95 (-0.15) | 3.41 (-0.69) | 0.33 (-0.06) | -235 | 3.16 | -1636 | 22.02 | -256 | 3.45 | 7430 | 106.0 | 109.5 | 109.5 | 105.5 |
| 2025-10-21 | 14.1 (+0.18) | 4.1 (0.0) | 0.39 (+0.05) | 551 | 5.47 | 25 | 0.25 | 236 | 2.34 | 10064 | 109.5 | 107.5 | 111.5 | 107.0 |
| 2025-10-20 | 13.92 (+0.4) | 4.1 (-0.42) | 0.34 (+0.01) | 2211 | 23.86 | -2101 | 22.67 | 15 | 0.16 | 9266 | 105.5 | 107.0 | 108.5 | 104.5 |
| 2025-10-17 | 13.52 (-0.27) | 4.52 (-0.25) | 0.33 (-0.1) | -594 | 6.99 | -1238 | 14.57 | -477 | 5.61 | 8499 | 107.0 | 109.5 | 110.5 | 106.0 |
| 2025-10-16 | 13.79 (-0.64) | 4.77 (0.0) | 0.43 (+0.09) | -1273 | 12.01 | 0 | 0.0 | 429 | 4.05 | 10601 | 111.5 | 109.0 | 112.5 | 108.5 |
| 2025-10-15 | 14.43 (+0.64) | 4.77 (-1.03) | 0.34 (0.0) | 3394 | 24.61 | -5138 | 37.25 | 41 | 0.3 | 13793 | 107.5 | 109.0 | 109.0 | 106.0 |
| 2025-10-14 | 13.79 (+0.53) | 5.8 (0.0) | 0.34 (-0.13) | 3070 | 17.6 | -6 | 0.03 | -671 | 3.85 | 17445 | 107.0 | 115.0 | 115.5 | 106.0 |
| 2025-10-13 | 13.26 (+0.7) | 5.8 (-0.09) | 0.47 (+0.02) | 3320 | 30.51 | -442 | 4.06 | 93 | 0.85 | 10882 | 112.5 | 109.5 | 113.0 | 109.0 |
| 2025-10-09 | 12.56 (-0.54) | 5.89 (-0.19) | 0.45 (-0.07) | -2909 | 21.33 | -966 | 7.08 | -333 | 2.44 | 13641 | 115.5 | 121.0 | 121.5 | 115.0 |
| 2025-10-08 | 13.1 (+0.01) | 6.08 (-0.01) | 0.52 (-0.07) | 72 | 1.33 | -26 | 0.48 | -333 | 6.17 | 5397 | 120.0 | 119.5 | 121.5 | 117.0 |
| 2025-10-07 | 13.09 (-0.09) | 6.09 (+0.01) | 0.59 (+0.07) | -351 | 4.56 | 35 | 0.46 | 330 | 4.29 | 7689 | 120.5 | 118.5 | 121.0 | 118.0 |
| 2025-10-03 | 13.18 (-0.05) | 6.08 (-0.02) | 0.52 (+0.01) | -261 | 4.71 | -122 | 2.2 | 46 | 0.83 | 5547 | 117.5 | 118.5 | 119.5 | 117.0 |
| 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 | |||
| 2025-10-02 | 13.23 (-0.15) | 6.1 (-0.03) | 0.51 (-0.02) | -981 | 12.16 | -128 | 1.59 | -119 | 1.47 | 8068 | 118.0 | 121.0 | 122.5 | 118.0 |
| 2025-10-01 | 13.38 (-0.31) | 6.13 (+0.1) | 0.53 (-0.04) | -965 | 13.07 | 502 | 6.8 | -194 | 2.63 | 7384 | 121.0 | 120.0 | 122.5 | 119.0 |
| 2025-09-30 | 13.69 (-0.43) | 6.03 (+0.17) | 0.57 (+0.05) | -1389 | 13.22 | 840 | 7.99 | 253 | 2.41 | 10507 | 120.0 | 117.0 | 122.0 | 116.0 |
| 2025-09-26 | 14.12 (+0.76) | 5.86 (+0.04) | 0.52 (-0.02) | 3920 | 28.06 | 203 | 1.45 | -112 | 0.8 | 13968 | 115.5 | 121.0 | 121.5 | 115.0 |
| 2025-09-25 | 13.36 (-0.4) | 5.82 (0.0) | 0.54 (+0.02) | -1927 | 14.22 | 0 | 0.0 | 116 | 0.86 | 13549 | 121.5 | 124.5 | 125.5 | 120.5 |
| 2025-09-24 | 13.76 (+0.24) | 5.82 (+0.16) | 0.52 (-0.02) | 1006 | 8.88 | 777 | 6.85 | -87 | 0.77 | 11335 | 124.5 | 125.5 | 126.5 | 122.0 |
| 2025-09-23 | 13.52 (-1.14) | 5.66 (+0.28) | 0.54 (-0.08) | -8353 | 26.39 | 1421 | 4.49 | -422 | 1.33 | 31650 | 125.5 | 134.0 | 135.5 | 124.5 |
| 2025-09-22 | 14.66 (-0.61) | 5.38 (+0.41) | 0.62 (+0.04) | -3170 | 13.1 | 2045 | 8.45 | 225 | 0.93 | 24198 | 132.5 | 131.0 | 134.5 | 128.5 |
| 2025-09-19 | 15.27 (-0.84) | 4.97 (+0.54) | 0.58 (-0.01) | -6644 | 19.44 | 2665 | 7.8 | -56 | 0.16 | 34176 | 130.0 | 130.0 | 132.5 | 128.0 |
| 2025-09-18 | 16.11 (-2.09) | 4.43 (+1.07) | 0.59 (+0.17) | -9850 | 21.18 | 5350 | 11.5 | 841 | 1.81 | 46509 | 129.0 | 122.0 | 130.5 | 122.0 |
| 2025-09-17 | 18.2 (-0.66) | 3.36 (+0.13) | 0.42 (-0.02) | -2889 | 24.13 | 656 | 5.48 | -71 | 0.59 | 11974 | 121.0 | 122.0 | 123.5 | 120.5 |
| 2025-09-16 | 18.86 (-0.43) | 3.23 (-0.17) | 0.44 (+0.02) | -1925 | 14.66 | -807 | 6.15 | 89 | 0.68 | 13130 | 122.0 | 122.5 | 123.5 | 119.5 |
| 2025-09-15 | 19.29 (+0.78) | 3.4 (+0.01) | 0.42 (-0.03) | 3079 | 17.01 | 1 | 0.01 | -159 | 0.88 | 18106 | 121.5 | 126.5 | 127.5 | 120.0 |
| 2025-09-12 | 18.51 (-0.07) | 3.39 (+0.01) | 0.45 (-0.1) | -216 | 0.86 | 85 | 0.34 | -511 | 2.04 | 25027 | 126.5 | 131.0 | 132.0 | 125.5 |
| 2025-09-11 | 18.58 (+0.07) | 3.38 (-0.19) | 0.55 (-0.06) | 540 | 1.63 | -987 | 2.99 | -315 | 0.95 | 33059 | 130.5 | 137.0 | 139.0 | 129.0 |
| 2025-09-10 | 18.51 (-0.1) | 3.57 (-0.11) | 0.61 (+0.13) | -166 | 0.39 | -551 | 1.31 | 694 | 1.65 | 42040 | 137.5 | 132.5 | 140.0 | 128.5 |
| 2025-09-09 | 18.61 (-1.18) | 3.68 (-0.01) | 0.48 (-0.01) | -5605 | 15.6 | -2 | 0.01 | -83 | 0.23 | 35939 | 133.5 | 135.0 | 140.0 | 131.5 |
| 2025-09-08 | 19.79 (-0.09) | 3.69 (+0.16) | 0.49 (0.0) | 315 | 1.11 | 795 | 2.79 | 1 | 0.0 | 28456 | 134.0 | 135.5 | 136.5 | 130.0 |
| 2025-09-05 | 19.88 (-0.38) | 3.53 (+0.08) | 0.49 (+0.12) | -2171 | 4.52 | 361 | 0.75 | 623 | 1.3 | 47989 | 135.0 | 139.5 | 143.0 | 133.0 |
| 2025-09-04 | 20.26 (-1.71) | 3.45 (-0.04) | 0.37 (-0.11) | -7272 | 10.84 | 671 | 1.0 | -466 | 0.69 | 67100 | 136.5 | 149.5 | 149.5 | 135.5 |
| 2025-09-03 | 21.97 (+1.08) | 3.49 (+0.27) | 0.48 (+0.1) | 6000 | 7.86 | 1290 | 1.69 | 495 | 0.65 | 76384 | 146.5 | 133.0 | 148.5 | 130.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 20.89 (-2.02) | 3.22 (+0.3) | 0.38 (-0.06) | -10402 | 16.05 | 1450 | 2.24 | -282 | 0.44 | 64820 | 135.0 | 138.0 | 143.5 | 131.0 |
| 2025-09-01 | 22.91 (+1.52) | 2.92 (+0.01) | 0.44 (+0.02) | 7169 | 9.9 | 42 | 0.06 | 88 | 0.12 | 72385 | 131.0 | 144.0 | 145.0 | 130.0 |
| 2025-08-29 | 21.39 (+1.05) | 2.91 (+0.01) | 0.42 (-0.1) | 4942 | 5.58 | 54 | 0.06 | -464 | 0.52 | 88523 | 144.0 | 137.5 | 144.0 | 134.0 |
| 2025-08-28 | 20.34 (+0.13) | 2.9 (0.0) | 0.52 (-0.04) | 676 | 1.53 | -4 | 0.01 | -217 | 0.49 | 44109 | 131.0 | 128.0 | 131.0 | 124.5 |
| 2025-08-27 | 20.21 (+0.87) | 2.9 (-0.1) | 0.56 (+0.16) | 3740 | 10.13 | -473 | 1.28 | 786 | 2.13 | 36919 | 119.5 | 110.0 | 119.5 | 109.5 |
| 2025-08-26 | 19.34 (-1.24) | 3.0 (+0.4) | 0.4 (+0.01) | -6428 | 21.47 | 1872 | 6.25 | 58 | 0.19 | 29937 | 109.0 | 110.0 | 113.5 | 108.5 |
| 2025-08-25 | 20.58 (+0.3) | 2.6 (+0.33) | 0.39 (+0.09) | 1540 | 10.53 | 1573 | 10.75 | 402 | 2.75 | 14630 | 109.0 | 105.5 | 109.5 | 105.0 |
| 2025-08-22 | 20.28 (+0.11) | 2.27 (-0.1) | 0.3 (-0.05) | 644 | 9.71 | -450 | 6.78 | -209 | 3.15 | 6635 | 102.5 | 104.5 | 104.5 | 102.0 |
| 2025-08-21 | 20.17 (+0.06) | 2.37 (0.0) | 0.35 (+0.03) | 249 | 3.23 | 2 | 0.03 | 137 | 1.78 | 7702 | 104.0 | 103.5 | 106.5 | 102.5 |
| 2025-08-20 | 20.11 (+0.41) | 2.37 (0.0) | 0.32 (-0.09) | 1833 | 14.83 | 0 | 0.0 | -420 | 3.4 | 12360 | 101.5 | 105.0 | 105.5 | 101.0 |
| 2025-08-19 | 19.7 (-0.33) | 2.37 (+0.01) | 0.41 (-0.13) | -1641 | 9.83 | 9 | 0.05 | -658 | 3.94 | 16688 | 105.5 | 109.5 | 110.5 | 105.0 |
| 2025-08-18 | 20.03 (+0.09) | 2.36 (-0.25) | 0.54 (+0.11) | 634 | 3.3 | -1189 | 6.19 | 562 | 2.93 | 19203 | 108.0 | 108.0 | 111.0 | 106.5 |
| 2025-08-15 | 19.94 (-0.42) | 2.61 (-0.3) | 0.43 (-0.09) | -1485 | 6.85 | -1389 | 6.41 | -430 | 1.98 | 21678 | 107.5 | 111.5 | 111.5 | 106.5 |
| 2025-08-14 | 20.36 (-0.12) | 2.91 (+0.03) | 0.52 (0.0) | -560 | 1.66 | 111 | 0.33 | -22 | 0.07 | 33712 | 110.5 | 106.5 | 113.0 | 106.0 |
| 2025-08-13 | 20.48 (+0.95) | 2.88 (-0.58) | 0.52 (+0.06) | 4544 | 16.4 | -2736 | 9.87 | 308 | 1.11 | 27709 | 105.0 | 105.5 | 109.0 | 103.0 |
| 2025-08-12 | 19.53 (-0.65) | 3.46 (-0.36) | 0.46 (-0.08) | -3638 | 10.55 | -1689 | 4.9 | -401 | 1.16 | 34492 | 104.5 | 110.0 | 111.5 | 102.0 |
| 2025-08-11 | 20.18 (-0.04) | 3.82 (+0.11) | 0.54 (+0.06) | 59 | 0.35 | 494 | 2.9 | 309 | 1.82 | 17018 | 111.0 | 107.0 | 111.5 | 105.5 |
| 2025-08-08 | 20.22 (-0.73) | 3.71 (0.0) | 0.48 (+0.09) | -3303 | 11.36 | -2 | 0.01 | 423 | 1.45 | 29085 | 107.0 | 107.0 | 111.0 | 106.0 |
| 2025-08-07 | 20.95 (-0.33) | 3.71 (+0.01) | 0.39 (+0.03) | -1329 | 5.72 | 58 | 0.25 | 118 | 0.51 | 23240 | 105.0 | 110.5 | 111.5 | 104.0 |
| 2025-08-06 | 21.28 (+0.29) | 3.7 (0.0) | 0.36 (-0.09) | 1651 | 9.28 | 1 | 0.01 | -428 | 2.41 | 17784 | 109.0 | 112.0 | 113.0 | 108.0 |
| 2025-08-05 | 20.99 (+0.11) | 3.7 (0.0) | 0.45 (+0.12) | 634 | 3.69 | 0 | 0.0 | 562 | 3.27 | 17161 | 113.0 | 113.0 | 115.5 | 112.0 |
| 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 | |||
| 2025-08-04 | 20.88 (+0.4) | 3.7 (0.0) | 0.33 (-0.17) | 2288 | 9.93 | -1 | 0.0 | -806 | 3.5 | 23040 | 111.5 | 113.0 | 116.0 | 109.0 |
| 2025-08-01 | 20.48 (-0.3) | 3.7 (0.0) | 0.5 (0.0) | -1533 | 4.35 | 0 | 0.0 | -8 | 0.02 | 35250 | 115.5 | 113.0 | 122.0 | 112.5 |
| 2025-07-31 | 20.78 (+0.12) | 3.7 (0.0) | 0.5 (+0.11) | 19 | 0.07 | 3 | 0.01 | 546 | 2.12 | 25781 | 115.5 | 115.0 | 119.0 | 113.0 |
| 2025-07-30 | 20.66 (-0.03) | 3.7 (+0.05) | 0.39 (-0.03) | -152 | 0.87 | 258 | 1.48 | -129 | 0.74 | 17390 | 114.0 | 114.5 | 116.0 | 112.0 |
| 2025-07-29 | 20.69 (+0.58) | 3.65 (0.0) | 0.42 (-0.18) | 3359 | 9.69 | 0 | 0.0 | -849 | 2.45 | 34649 | 112.5 | 116.5 | 118.5 | 112.0 |
| 2025-07-28 | 20.11 (-0.06) | 3.65 (-0.02) | 0.6 (+0.03) | -745 | 1.3 | -134 | 0.23 | 110 | 0.19 | 57512 | 118.0 | 112.0 | 120.5 | 112.0 |
| 2025-07-25 | 20.17 (+1.29) | 3.67 (0.0) | 0.57 (-0.13) | 6177 | 16.88 | 9 | 0.02 | -585 | 1.6 | 36587 | 110.0 | 108.0 | 111.5 | 105.5 |
| 2025-07-24 | 18.88 (-0.01) | 3.67 (-0.01) | 0.7 (+0.03) | -1206 | 1.94 | -58 | 0.09 | 126 | 0.2 | 62244 | 107.5 | 108.5 | 115.5 | 106.0 |
| 2025-07-23 | 18.89 (-0.77) | 3.68 (0.0) | 0.67 (+0.11) | -3671 | 4.29 | 6 | 0.01 | 503 | 0.59 | 85518 | 108.0 | 107.0 | 109.5 | 102.0 |
| 2025-07-22 | 19.66 (+2.83) | 3.68 (-0.02) | 0.56 (+0.04) | 13205 | 18.72 | 1542 | 2.19 | 229 | 0.32 | 70538 | 104.5 | 96.4 | 104.5 | 96.3 |
| 2025-07-21 | 16.83 (+0.95) | 3.7 (+0.03) | 0.52 (+0.07) | 4521 | 9.39 | 162 | 0.34 | 312 | 0.65 | 48138 | 95.3 | 91.7 | 98.0 | 91.7 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.32 (-0.1) | 5.42 (0.0) | 0.19 (-0.13) | -5176 | 17.53 | -4 | 0.01 | -658 | 2.23 | 29526 | 89.2 | 103.5 | 105.5 | 87.8 |
| 2026-07-09 | 3.42 (-1.03) | 5.42 (+1.05) | 0.32 (-0.02) | -5179 | 13.42 | 5204 | 13.48 | -119 | 0.31 | 38603 | 101.0 | 109.5 | 111.0 | 101.0 |
| 2026-07-03 | 4.45 (-1.49) | 4.37 (+2.85) | 0.34 (+0.05) | -5789 | 4.16 | 14264 | 10.25 | 246 | 0.18 | 139154 | 108.0 | 104.5 | 113.5 | 101.0 |
| 2026-06-26 | 5.94 (+0.46) | 1.52 (+0.42) | 0.29 (+0.01) | 3588 | 6.06 | 2133 | 3.6 | 72 | 0.12 | 59176 | 100.5 | 102.0 | 106.5 | 97.1 |
| 2026-06-18 | 5.48 (+1.18) | 1.1 (-0.03) | 0.28 (+0.05) | 7721 | 15.03 | -170 | 0.33 | 250 | 0.49 | 51382 | 100.5 | 96.0 | 105.5 | 94.4 |
| 2026-06-12 | 4.3 (-0.18) | 1.13 (0.0) | 0.23 (-0.04) | -1254 | 4.86 | 8 | 0.03 | -201 | 0.78 | 25815 | 93.8 | 90.8 | 99.8 | 90.0 |
| 2026-06-05 | 4.48 (+0.34) | 1.13 (+0.06) | 0.27 (+0.04) | 213 | 0.47 | 304 | 0.67 | 188 | 0.42 | 45097 | 100.5 | 97.6 | 103.5 | 94.3 |
| 2026-05-29 | 4.14 (-0.6) | 1.07 (+0.1) | 0.23 (+0.05) | -3631 | 7.46 | 471 | 0.97 | 246 | 0.51 | 48641 | 97.0 | 98.9 | 102.5 | 95.6 |
| 2026-05-22 | 4.74 (+0.4) | 0.97 (+0.06) | 0.18 (+0.02) | 713 | 2.53 | 332 | 1.18 | 82 | 0.29 | 28168 | 96.8 | 90.2 | 98.0 | 89.3 |
| 2026-05-15 | 4.34 (-0.7) | 0.91 (0.0) | 0.16 (-0.04) | -6458 | 21.01 | -3 | 0.01 | -178 | 0.58 | 30738 | 90.8 | 96.0 | 96.7 | 89.9 |
| 2026-05-08 | 5.04 (-1.01) | 0.91 (0.0) | 0.2 (-0.02) | -5642 | 13.47 | 2 | 0.0 | -110 | 0.26 | 41893 | 95.5 | 99.7 | 103.0 | 94.2 |
| 2026-04-30 | 6.05 (-0.68) | 0.91 (0.0) | 0.22 (-0.04) | -4853 | 11.1 | 4 | 0.01 | -198 | 0.45 | 43724 | 98.4 | 111.0 | 111.0 | 97.7 |
| 2026-04-24 | 6.73 (-0.87) | 0.91 (+0.83) | 0.26 (+0.01) | -5629 | 5.53 | 18 | 0.02 | 74 | 0.07 | 101725 | 109.0 | 106.5 | 116.0 | 102.5 |
| 2026-04-17 | 7.6 (-0.32) | 0.08 (+0.08) | 0.25 (+0.03) | -2568 | 4.95 | -1142 | 2.2 | 152 | 0.29 | 51844 | 104.5 | 100.0 | 108.0 | 95.2 |
| 2026-04-10 | 7.92 (+0.27) | 0.0 (0.0) | 0.22 (+0.06) | 1634 | 6.14 | -977 | 3.67 | 273 | 1.03 | 26619 | 99.1 | 89.6 | 103.0 | 89.0 |
| 2026-04-02 | 7.65 (-0.55) | 0.0 (0.0) | 0.16 (-0.02) | -2025 | 14.01 | 4 | 0.03 | -103 | 0.71 | 14452 | 88.3 | 93.5 | 93.6 | 88.1 |
| 2026-03-27 | 8.2 (+0.36) | 0.0 (0.0) | 0.18 (+0.01) | 2075 | 13.46 | -47 | 0.3 | 41 | 0.27 | 15419 | 95.8 | 92.5 | 96.6 | 90.2 |
| 2026-03-20 | 7.84 (+0.27) | 0.0 (-0.17) | 0.17 (-0.01) | 1610 | 6.82 | -1374 | 5.82 | -50 | 0.21 | 23609 | 96.2 | 100.5 | 102.5 | 96.1 |
| 2026-03-13 | 7.57 (+1.43) | 0.17 (-1.18) | 0.18 (-0.01) | 7566 | 22.15 | -5867 | 17.18 | -30 | 0.09 | 34153 | 99.5 | 89.0 | 101.0 | 88.3 |
| 2026-03-06 | 6.14 (-0.86) | 1.35 (0.0) | 0.19 (-0.06) | -3370 | 9.37 | -3 | 0.01 | -275 | 0.76 | 35954 | 98.0 | 105.5 | 110.5 | 95.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 7.0 (-0.6) | 1.35 (0.0) | 0.25 (-0.01) | -3613 | 12.93 | -8 | 0.03 | -81 | 0.29 | 27932 | 109.0 | 106.0 | 110.5 | 105.0 |
| 2026-02-11 | 7.6 (+0.1) | 1.35 (-0.32) | 0.26 (0.0) | 896 | 8.54 | -1603 | 15.28 | 3 | 0.03 | 10493 | 104.0 | 107.5 | 108.0 | 104.0 |
| 2026-02-06 | 7.5 (-0.24) | 1.67 (-0.18) | 0.26 (-0.01) | -1311 | 4.25 | -903 | 2.93 | -28 | 0.09 | 30855 | 104.0 | 106.5 | 114.0 | 102.0 |
| 2026-01-30 | 7.74 (-1.21) | 1.85 (-0.01) | 0.27 (-0.08) | -4836 | 12.49 | -33 | 0.09 | -423 | 1.09 | 38717 | 108.5 | 120.5 | 121.5 | 106.5 |
| 2026-01-23 | 8.95 (+1.32) | 1.86 (-0.62) | 0.35 (-0.01) | 7402 | 15.28 | -18 | 0.04 | -61 | 0.13 | 48433 | 119.5 | 117.5 | 119.5 | 111.0 |
| 2026-01-16 | 7.63 (+0.39) | 2.48 (+0.02) | 0.36 (-0.04) | 734 | 1.32 | 119 | 0.21 | -191 | 0.34 | 55454 | 117.5 | 114.0 | 121.0 | 112.5 |
| 2026-01-09 | 7.24 (-0.51) | 2.46 (-0.08) | 0.4 (+0.03) | -3493 | 6.57 | -405 | 0.76 | 160 | 0.3 | 53187 | 114.0 | 111.0 | 116.5 | 107.0 |
| 2026-01-02 | 7.75 (-0.48) | 2.54 (-0.69) | 0.37 (+0.02) | -1841 | 5.31 | -3428 | 9.89 | 81 | 0.23 | 34669 | 110.5 | 117.0 | 117.0 | 109.0 |
| 2025-12-26 | 8.23 (-0.01) | 3.23 (+0.02) | 0.35 (-0.03) | 729 | 4.26 | 71 | 0.41 | -126 | 0.74 | 17116 | 116.0 | 118.0 | 121.0 | 116.0 |
| 2025-12-19 | 8.24 (-0.31) | 3.21 (+0.02) | 0.38 (-0.01) | -1473 | 3.91 | 118 | 0.31 | -52 | 0.14 | 37676 | 116.0 | 114.5 | 121.5 | 114.0 |
| 2025-12-12 | 8.55 (-1.1) | 3.19 (-0.54) | 0.39 (-0.07) | -6939 | 12.91 | -2692 | 5.01 | -367 | 0.68 | 53731 | 118.0 | 121.5 | 125.0 | 117.5 |
| 2025-12-05 | 9.65 (-1.29) | 3.73 (-0.14) | 0.46 (-0.15) | -4655 | 6.13 | -710 | 0.93 | -732 | 0.96 | 75936 | 121.5 | 132.0 | 132.5 | 119.0 |
| 2025-11-28 | 10.94 (+2.13) | 3.87 (+0.24) | 0.61 (+0.1) | 12327 | 6.25 | 1185 | 0.6 | 493 | 0.25 | 197380 | 131.5 | 113.0 | 133.0 | 110.0 |
| 2025-11-21 | 8.81 (+0.45) | 3.63 (-0.34) | 0.51 (+0.02) | 4608 | 5.02 | -1680 | 1.83 | 118 | 0.13 | 91750 | 110.5 | 116.0 | 117.0 | 102.0 |
| 2025-11-14 | 8.36 (-0.96) | 3.97 (-1.16) | 0.49 (-0.02) | -7861 | 7.2 | -5790 | 5.3 | -97 | 0.09 | 109158 | 115.5 | 125.0 | 125.5 | 115.5 |
| 2025-11-07 | 9.32 (-2.03) | 5.13 (+1.02) | 0.51 (+0.12) | -15989 | 6.68 | 5062 | 2.12 | 584 | 0.24 | 239274 | 125.0 | 118.5 | 130.5 | 114.5 |
| 2025-10-31 | 11.35 (-2.7) | 4.11 (+0.9) | 0.39 (+0.02) | -16064 | 15.72 | 4501 | 4.41 | 93 | 0.09 | 102156 | 117.0 | 108.0 | 122.0 | 105.5 |
| 2025-10-23 | 14.05 (+0.53) | 3.21 (-1.31) | 0.37 (+0.04) | 3205 | 10.03 | -4692 | 14.69 | 181 | 0.57 | 31944 | 106.5 | 107.0 | 111.5 | 104.5 |
| 2025-10-17 | 13.52 (+0.96) | 4.52 (-1.37) | 0.33 (-0.12) | 7917 | 12.93 | -6824 | 11.15 | -585 | 0.96 | 61222 | 107.0 | 109.5 | 115.5 | 106.0 |
| 2025-10-09 | 12.56 (-0.62) | 5.89 (-0.19) | 0.45 (-0.07) | -3188 | 11.93 | -957 | 3.58 | -336 | 1.26 | 26728 | 115.5 | 118.5 | 121.5 | 115.0 |
| 2025-10-03 | 13.18 (-0.94) | 6.08 (+0.22) | 0.52 (0.0) | -3596 | 11.41 | 1092 | 3.47 | -14 | 0.04 | 31507 | 117.5 | 117.0 | 122.5 | 116.0 |
| 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 | |||
| 2025-09-26 | 14.12 (-1.15) | 5.86 (+0.89) | 0.52 (-0.06) | -8524 | 9.0 | 4446 | 4.69 | -280 | 0.3 | 94701 | 115.5 | 131.0 | 135.5 | 115.0 |
| 2025-09-19 | 15.27 (-3.24) | 4.97 (+1.58) | 0.58 (+0.13) | -18229 | 14.71 | 7865 | 6.35 | 644 | 0.52 | 123897 | 130.0 | 126.5 | 132.5 | 119.5 |
| 2025-09-12 | 18.51 (-1.37) | 3.39 (-0.14) | 0.45 (-0.04) | -5132 | 3.12 | -660 | 0.4 | -214 | 0.13 | 164523 | 126.5 | 135.5 | 140.0 | 125.5 |
| 2025-09-05 | 19.88 (-1.51) | 3.53 (+0.62) | 0.49 (+0.07) | -6676 | 2.03 | 3814 | 1.16 | 458 | 0.14 | 328681 | 135.0 | 144.0 | 149.5 | 130.0 |
| 2025-08-29 | 21.39 (+1.11) | 2.91 (+0.64) | 0.42 (+0.12) | 4470 | 2.09 | 3022 | 1.41 | 565 | 0.26 | 214120 | 144.0 | 105.5 | 144.0 | 105.0 |
| 2025-08-22 | 20.28 (+0.34) | 2.27 (-0.34) | 0.3 (-0.13) | 1719 | 2.75 | -1628 | 2.6 | -588 | 0.94 | 62589 | 102.5 | 108.0 | 111.0 | 101.0 |
| 2025-08-15 | 19.94 (-0.28) | 2.61 (-1.1) | 0.43 (-0.05) | -1080 | 0.8 | -5209 | 3.87 | -236 | 0.18 | 134610 | 107.5 | 107.0 | 113.0 | 102.0 |
| 2025-08-08 | 20.22 (-0.26) | 3.71 (+0.01) | 0.48 (-0.02) | -59 | 0.05 | 56 | 0.05 | -131 | 0.12 | 110311 | 107.0 | 113.0 | 116.0 | 104.0 |
| 2025-08-01 | 20.48 (+0.31) | 3.7 (+0.03) | 0.5 (-0.07) | 948 | 0.56 | 127 | 0.07 | -330 | 0.19 | 170584 | 115.5 | 112.0 | 122.0 | 112.0 |
| 2025-07-25 | 20.17 (+4.29) | 3.67 (0.0) | 0.57 (+0.12) | 19026 | 6.28 | 1661 | 0.55 | 585 | 0.19 | 303026 | 110.0 | 91.7 | 115.5 | 91.7 |
| 2025-07-18 | 15.88 (-0.78) | 3.67 (+0.2) | 0.45 (-0.04) | -2206 | 2.52 | 933 | 1.07 | -216 | 0.25 | 87466 | 91.5 | 92.2 | 94.5 | 89.3 |
| 2025-07-11 | 16.66 (+0.64) | 3.47 (+0.77) | 0.49 (+0.11) | 2935 | 1.48 | 3675 | 1.85 | 524 | 0.26 | 198545 | 93.0 | 86.1 | 95.6 | 85.5 |
| 2025-07-04 | 16.02 (-1.97) | 2.7 (-0.55) | 0.38 (-0.03) | -9469 | 3.17 | -2614 | 0.87 | -118 | 0.04 | 298802 | 86.0 | 89.6 | 97.8 | 85.2 |
| 2025-06-27 | 17.99 (+2.18) | 3.25 (-1.8) | 0.41 (+0.08) | 9777 | 8.47 | -8557 | 7.41 | 385 | 0.33 | 115418 | 88.6 | 79.1 | 88.6 | 78.6 |
| 2025-06-20 | 15.81 (-0.61) | 5.05 (-0.28) | 0.33 (-0.02) | -3784 | 3.59 | -1318 | 1.25 | -90 | 0.09 | 105431 | 80.7 | 79.7 | 84.7 | 79.2 |
| 2025-06-13 | 16.42 (-0.29) | 5.33 (+0.01) | 0.35 (-0.04) | -726 | 0.74 | 66 | 0.07 | -189 | 0.19 | 97577 | 79.5 | 79.1 | 83.8 | 77.7 |
| 2025-06-06 | 16.71 (-2.5) | 5.32 (-0.74) | 0.39 (-0.07) | -10782 | 5.25 | -3538 | 1.72 | -353 | 0.17 | 205201 | 79.1 | 83.4 | 85.7 | 75.2 |
| 2025-05-29 | 19.21 (+2.73) | 6.06 (+1.09) | 0.46 (-0.25) | 12361 | 5.03 | 5192 | 2.11 | -1191 | 0.48 | 245599 | 86.7 | 84.5 | 98.2 | 84.0 |
| 2025-05-23 | 16.48 (+2.55) | 4.97 (-0.46) | 0.71 (+0.32) | 14416 | 8.97 | -2173 | 1.35 | 1551 | 0.96 | 160761 | 86.8 | 73.0 | 87.3 | 70.1 |
| 2025-05-16 | 13.93 (+2.37) | 5.43 (-0.02) | 0.39 (0.0) | 11956 | 17.64 | -99 | 0.15 | -10 | 0.01 | 67784 | 73.0 | 70.0 | 75.3 | 68.2 |
| 2025-05-09 | 11.56 (+0.23) | 5.45 (-0.02) | 0.39 (+0.05) | 2717 | 6.94 | -90 | 0.23 | 237 | 0.61 | 39125 | 67.4 | 63.4 | 67.5 | 60.7 |
| 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 | |||
| 2025-05-02 | 11.33 (-0.23) | 5.47 (0.0) | 0.34 (+0.03) | 140 | 0.71 | -8 | 0.04 | 106 | 0.54 | 19641 | 61.5 | 58.6 | 62.1 | 58.5 |
| 2025-04-25 | 11.56 (+0.7) | 5.47 (-0.22) | 0.31 (+0.02) | 2883 | 13.18 | -223 | 1.02 | 105 | 0.48 | 21880 | 58.2 | 55.7 | 59.8 | 52.6 |
| 2025-04-18 | 10.86 (+0.21) | 5.69 (-0.24) | 0.29 (-0.02) | 1513 | 5.58 | -1125 | 4.15 | -80 | 0.3 | 27109 | 55.5 | 56.0 | 59.3 | 54.2 |
| 2025-04-11 | 10.65 (+0.12) | 5.93 (-0.1) | 0.31 (-0.1) | 1897 | 7.55 | -478 | 1.9 | -458 | 1.82 | 25123 | 53.5 | 60.1 | 60.1 | 48.7 |
| 2025-04-02 | 10.53 (+0.29) | 6.03 (0.0) | 0.41 (-0.04) | 939 | 4.43 | 19 | 0.09 | -218 | 1.03 | 21191 | 66.7 | 66.1 | 67.3 | 63.9 |
| 2025-03-28 | 10.24 (-0.33) | 6.03 (+0.02) | 0.45 (-0.01) | -3625 | 4.64 | 88 | 0.11 | -61 | 0.08 | 78132 | 69.3 | 68.6 | 72.7 | 66.0 |
| 2025-03-21 | 10.57 (-1.77) | 6.01 (-0.11) | 0.46 (+0.05) | -10959 | 23.59 | -532 | 1.15 | 243 | 0.52 | 46453 | 68.3 | 67.0 | 71.5 | 66.2 |
| 2025-03-14 | 12.34 (+0.23) | 6.12 (-0.21) | 0.41 (-0.09) | 1138 | 6.05 | -1028 | 5.46 | -389 | 2.07 | 18822 | 66.1 | 68.7 | 69.1 | 64.1 |
| 2025-03-07 | 12.11 (+0.12) | 6.33 (-0.22) | 0.5 (-0.19) | 1234 | 4.28 | -1004 | 3.48 | -930 | 3.22 | 28842 | 68.4 | 72.7 | 73.9 | 68.4 |
| 2025-02-27 | 11.99 (+0.28) | 6.55 (-0.12) | 0.69 (+0.04) | 1509 | 5.5 | -548 | 2.0 | 187 | 0.68 | 27423 | 74.3 | 73.4 | 77.3 | 73.0 |
| 2025-02-21 | 11.71 (-0.79) | 6.67 (-0.17) | 0.65 (-0.09) | -829 | 1.71 | -846 | 1.74 | -443 | 0.91 | 48614 | 73.8 | 75.6 | 77.5 | 73.3 |
| 2025-02-14 | 12.5 (+0.24) | 6.84 (+0.36) | 0.74 (-0.12) | 2231 | 1.93 | 1703 | 1.47 | -565 | 0.49 | 115888 | 74.4 | 75.7 | 79.6 | 72.9 |
| 2025-02-07 | 12.26 (+0.97) | 6.48 (+0.26) | 0.86 (+0.25) | 3290 | 3.58 | 1268 | 1.38 | 1203 | 1.31 | 91935 | 75.2 | 63.6 | 76.6 | 62.0 |
| 2025-01-22 | 11.29 (-1.04) | 6.22 (+0.41) | 0.61 (+0.08) | -5828 | 14.93 | 2297 | 5.89 | 400 | 1.02 | 39029 | 66.9 | 62.9 | 68.3 | 61.3 |
| 2025-01-17 | 12.33 (-0.78) | 5.81 (-0.06) | 0.53 (+0.03) | -3525 | 7.02 | -293 | 0.58 | 129 | 0.26 | 50249 | 62.9 | 66.8 | 66.9 | 61.5 |
| 2025-01-10 | 13.11 (-0.24) | 5.87 (+0.25) | 0.5 (+0.04) | -3886 | 2.12 | 1193 | 0.65 | 177 | 0.1 | 183590 | 67.3 | 70.5 | 72.6 | 65.1 |
| 2025-01-03 | 13.35 (-0.2) | 5.62 (+0.15) | 0.46 (-0.11) | -3305 | 2.03 | 721 | 0.44 | -530 | 0.32 | 163167 | 69.5 | 62.5 | 69.5 | 57.3 |
| 2024-12-27 | 13.55 (+0.37) | 5.47 (-1.16) | 0.57 (+0.23) | 2732 | 23.21 | -5496 | 46.7 | 1120 | 9.52 | 11769 | 58.6 | 54.5 | 58.6 | 52.6 |
| 2024-12-20 | 13.18 (+1.71) | 6.63 (-1.78) | 0.34 (-0.01) | 8887 | 51.63 | -8463 | 49.17 | -35 | 0.2 | 17213 | 54.2 | 52.5 | 54.8 | 51.4 |
| 2024-12-13 | 11.47 (-0.35) | 8.41 (-0.13) | 0.35 (+0.02) | -2251 | 24.16 | -630 | 6.76 | 52 | 0.56 | 9318 | 52.4 | 55.1 | 55.1 | 51.8 |
| 2024-12-06 | 11.82 (-0.16) | 8.54 (-0.4) | 0.33 (-0.01) | -1143 | 9.89 | -1896 | 16.4 | -35 | 0.3 | 11558 | 55.1 | 55.3 | 56.5 | 54.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 11.98 (-0.36) | 8.94 (-0.12) | 0.34 (0.0) | -1696 | 22.7 | -568 | 7.6 | 22 | 0.29 | 7471 | 55.0 | 57.9 | 57.9 | 54.3 |
| 2024-11-22 | 12.34 (+1.53) | 9.06 (-2.0) | 0.34 (+0.04) | 9498 | 47.71 | -9463 | 47.53 | 187 | 0.94 | 19908 | 57.6 | 55.6 | 57.8 | 54.9 |
| 2024-11-15 | 10.81 (-0.51) | 11.06 (-0.4) | 0.3 (0.0) | -2822 | 17.76 | -1947 | 12.25 | -18 | 0.11 | 15891 | 55.0 | 57.7 | 57.8 | 54.1 |
| 2024-11-08 | 11.32 (-0.41) | 11.46 (-0.12) | 0.3 (0.0) | -2135 | 23.23 | -543 | 5.91 | -14 | 0.15 | 9189 | 58.4 | 59.7 | 60.2 | 58.3 |
| 2024-11-01 | 11.73 (-0.69) | 11.58 (+0.02) | 0.3 (0.0) | -4022 | 25.2 | 75 | 0.47 | 3 | 0.02 | 15962 | 58.9 | 60.2 | 62.1 | 57.6 |
| 2024-10-25 | 12.42 (-0.22) | 11.56 (+0.05) | 0.3 (-0.08) | -1713 | 16.71 | -100 | 0.98 | -357 | 3.48 | 10253 | 60.1 | 60.6 | 61.6 | 59.5 |
| 2024-10-18 | 12.64 (-0.22) | 11.51 (+0.18) | 0.38 (-0.05) | -1672 | 17.52 | 799 | 8.37 | -245 | 2.57 | 9545 | 60.3 | 59.6 | 61.3 | 58.5 |
| 2024-10-11 | 12.86 (-0.1) | 11.33 (+0.01) | 0.43 (-0.01) | -967 | 13.6 | 54 | 0.76 | -27 | 0.38 | 7111 | 59.5 | 61.1 | 62.1 | 59.0 |
| 2024-10-04 | 12.96 (-0.26) | 11.32 (+0.11) | 0.44 (-0.01) | -1114 | 27.66 | 568 | 14.1 | -57 | 1.42 | 4027 | 61.0 | 61.8 | 62.0 | 60.4 |
| 2024-09-27 | 13.22 (+0.05) | 11.21 (-0.59) | 0.45 (+0.02) | 1507 | 11.6 | -2799 | 21.55 | 73 | 0.56 | 12991 | 61.6 | 62.2 | 62.7 | 61.3 |
| 2024-09-20 | 13.17 (+0.2) | 11.8 (-0.56) | 0.43 (0.0) | 735 | 4.87 | -2678 | 17.76 | 18 | 0.12 | 15082 | 61.5 | 58.8 | 63.1 | 58.0 |
| 2024-09-13 | 12.97 (-0.37) | 12.36 (-0.17) | 0.43 (0.0) | -2169 | 18.86 | -818 | 7.11 | -15 | 0.13 | 11499 | 58.5 | 57.8 | 61.9 | 57.8 |
| 2024-09-06 | 13.34 (-0.45) | 12.53 (+0.1) | 0.43 (0.0) | -2345 | 25.89 | 506 | 5.59 | -10 | 0.11 | 9059 | 59.1 | 63.7 | 63.7 | 57.7 |
| 2024-08-30 | 13.79 (+0.23) | 12.43 (-0.19) | 0.43 (-0.01) | 1191 | 20.09 | -933 | 15.74 | -8 | 0.13 | 5927 | 63.1 | 61.9 | 63.6 | 61.4 |
| 2024-08-23 | 13.56 (-0.11) | 12.62 (-0.22) | 0.44 (-0.06) | 351 | 5.41 | -1023 | 15.78 | -284 | 4.38 | 6483 | 61.6 | 62.9 | 63.4 | 60.6 |
| 2024-08-16 | 13.67 (-0.1) | 12.84 (+0.01) | 0.5 (+0.01) | 90 | 1.39 | 28 | 0.43 | 27 | 0.42 | 6490 | 62.9 | 62.1 | 63.5 | 61.9 |
| 2024-08-09 | 13.77 (-0.72) | 12.83 (+0.59) | 0.49 (-0.01) | -5481 | 32.28 | 2830 | 16.67 | -43 | 0.25 | 16980 | 61.2 | 65.0 | 65.0 | 57.0 |
| 2024-08-02 | 14.49 (-0.67) | 12.24 (+0.8) | 0.5 (+0.06) | -3398 | 25.82 | 3770 | 28.65 | 291 | 2.21 | 13159 | 66.2 | 61.6 | 66.2 | 59.5 |
| 2024-07-26 | 15.16 (+0.02) | 11.44 (-0.5) | 0.44 (+0.05) | 16 | 0.18 | -2467 | 27.82 | 247 | 2.78 | 8869 | 61.0 | 64.5 | 64.5 | 60.3 |
| 2024-07-19 | 15.14 (-0.6) | 11.94 (-0.1) | 0.39 (0.0) | -3341 | 24.81 | -455 | 3.38 | -36 | 0.27 | 13464 | 64.5 | 67.7 | 69.2 | 64.3 |
| 2024-07-12 | 15.74 (+0.79) | 12.04 (-2.12) | 0.39 (-0.02) | 3441 | 14.45 | -10045 | 42.17 | -99 | 0.42 | 23819 | 67.0 | 75.1 | 75.1 | 66.9 |
| 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 | |||
| 2024-07-05 | 14.95 (+1.09) | 14.16 (+0.1) | 0.41 (+0.05) | 5579 | 18.67 | 434 | 1.45 | 270 | 0.9 | 29877 | 74.8 | 74.4 | 77.9 | 72.4 |
| 2024-06-28 | 13.86 (+0.59) | 14.06 (+0.5) | 0.36 (+0.08) | 6009 | 30.64 | 2382 | 12.15 | 367 | 1.87 | 19610 | 74.3 | 70.1 | 75.0 | 68.2 |
| 2024-06-21 | 13.27 (-0.57) | 13.56 (-0.02) | 0.28 (+0.07) | -2486 | 29.65 | -72 | 0.86 | 322 | 3.84 | 8384 | 69.7 | 70.5 | 70.7 | 68.8 |
| 2024-06-14 | 13.84 (-0.3) | 13.58 (-0.08) | 0.21 (-0.02) | -926 | 11.17 | -345 | 4.16 | -102 | 1.23 | 8292 | 70.4 | 71.7 | 72.4 | 70.2 |
| 2024-06-07 | 14.14 (-0.54) | 13.66 (+0.17) | 0.23 (-0.03) | -2423 | 21.23 | 769 | 6.74 | -136 | 1.19 | 11414 | 72.0 | 74.5 | 75.4 | 71.7 |
| 2024-05-31 | 14.68 (+0.04) | 13.49 (+0.48) | 0.26 (-0.03) | -659 | 3.66 | 2249 | 12.49 | -143 | 0.79 | 18006 | 74.3 | 73.1 | 75.0 | 71.5 |
| 2024-05-24 | 14.64 (-0.7) | 13.01 (+1.35) | 0.29 (+0.03) | -3308 | 14.22 | 6431 | 27.65 | 173 | 0.74 | 23258 | 73.0 | 71.2 | 76.2 | 70.5 |
| 2024-05-17 | 15.34 (-0.14) | 11.66 (+0.33) | 0.26 (+0.01) | 176 | 1.03 | 1563 | 9.17 | 11 | 0.06 | 17044 | 71.2 | 71.3 | 75.7 | 70.1 |
| 2024-05-10 | 15.48 (-0.09) | 11.33 (+0.49) | 0.25 (-0.01) | -1184 | 5.32 | 2329 | 10.46 | -45 | 0.2 | 22273 | 71.2 | 74.5 | 76.0 | 70.6 |
| 2024-05-03 | 15.57 (+0.76) | 10.84 (+0.27) | 0.26 (+0.02) | 4609 | 26.19 | 1259 | 7.15 | 111 | 0.63 | 17597 | 73.2 | 70.4 | 74.5 | 70.4 |
| 2024-04-26 | 14.81 (-0.31) | 10.57 (+0.41) | 0.24 (0.0) | -2365 | 15.28 | 2151 | 13.9 | 12 | 0.08 | 15475 | 69.9 | 70.4 | 71.0 | 66.5 |
| 2024-04-19 | 15.12 (-0.1) | 10.16 (+0.92) | 0.24 (-0.01) | -205 | 0.9 | 4344 | 19.08 | -84 | 0.37 | 22769 | 70.4 | 69.5 | 71.8 | 67.9 |
| 2024-04-12 | 15.22 (-0.38) | 9.24 (+0.36) | 0.25 (-0.05) | -1936 | 10.96 | 1710 | 9.68 | -196 | 1.11 | 17670 | 69.7 | 72.0 | 72.4 | 69.6 |
| 2024-04-03 | 15.6 (-0.61) | 8.88 (+0.58) | 0.3 (-0.02) | -3679 | 28.6 | 2756 | 21.42 | -123 | 0.96 | 12865 | 72.0 | 73.7 | 73.9 | 71.5 |
| 2024-03-29 | 16.21 (-0.86) | 8.3 (+1.35) | 0.32 (-0.03) | -3403 | 6.67 | 6411 | 12.56 | -157 | 0.31 | 51037 | 72.7 | 71.5 | 76.5 | 68.9 |
| 2024-03-22 | 17.07 (+2.11) | 6.95 (-0.01) | 0.35 (+0.03) | 10697 | 12.05 | -61 | 0.07 | 149 | 0.17 | 88742 | 71.4 | 65.6 | 76.6 | 64.9 |
| 2024-03-15 | 14.96 (-0.19) | 6.96 (-0.11) | 0.32 (+0.02) | -2154 | 15.22 | -545 | 3.85 | 95 | 0.67 | 14152 | 64.9 | 63.8 | 66.3 | 63.2 |
| 2024-03-08 | 15.15 (-0.5) | 7.07 (-0.12) | 0.3 (-0.02) | -3104 | 12.14 | -528 | 2.07 | -61 | 0.24 | 25567 | 64.1 | 66.4 | 69.6 | 64.1 |
| 2024-03-01 | 15.65 (-0.3) | 7.19 (-0.05) | 0.32 (-0.08) | -2141 | 17.58 | -259 | 2.13 | -392 | 3.22 | 12176 | 66.0 | 68.4 | 68.6 | 65.3 |
| 2024-02-23 | 15.95 (-0.34) | 7.24 (+0.02) | 0.4 (+0.01) | -1329 | 9.89 | 89 | 0.66 | 66 | 0.49 | 13436 | 68.1 | 69.4 | 70.2 | 67.7 |
| 2024-02-16 | 16.29 (+0.54) | 7.22 (+0.11) | 0.39 (+0.07) | 2597 | 18.38 | 532 | 3.76 | 320 | 2.26 | 14133 | 69.2 | 65.2 | 70.4 | 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 | |||
| 2024-02-05 | 15.75 (-0.02) | 7.11 (+0.04) | 0.32 (0.0) | -13 | 0.87 | 196 | 13.18 | -10 | 0.67 | 1487 | 64.3 | 64.6 | 64.6 | 63.8 |
| 2024-02-02 | 15.77 (-0.07) | 7.07 (+0.1) | 0.32 (-0.03) | -1040 | 12.12 | 468 | 5.45 | -129 | 1.5 | 8583 | 64.7 | 65.4 | 65.9 | 63.9 |
| 2024-01-26 | 15.84 (+0.13) | 6.97 (+0.08) | 0.35 (+0.02) | 240 | 1.69 | 210 | 1.48 | 100 | 0.7 | 14212 | 64.8 | 64.7 | 66.9 | 63.5 |
| 2024-01-19 | 15.71 (-0.2) | 6.89 (+0.34) | 0.33 (+0.03) | -733 | 4.91 | 1650 | 11.06 | 115 | 0.77 | 14924 | 64.3 | 63.5 | 66.3 | 63.2 |
| 2024-01-12 | 15.91 (-0.19) | 6.55 (+0.43) | 0.3 (-0.07) | -1029 | 9.75 | 2023 | 19.17 | -312 | 2.96 | 10552 | 63.0 | 64.7 | 64.9 | 61.9 |
| 2024-01-05 | 16.1 (-0.26) | 6.12 (+0.51) | 0.37 (+0.01) | -1891 | 17.77 | 2392 | 22.48 | 40 | 0.38 | 10639 | 64.5 | 64.7 | 65.6 | 63.9 |
| 2023-12-29 | 16.36 (+0.06) | 5.61 (-1.68) | 0.36 (+0.04) | 1346 | 5.61 | -7973 | 33.24 | 196 | 0.82 | 23986 | 64.5 | 64.9 | 65.2 | 63.0 |
| 2023-12-22 | 16.3 (+0.53) | 7.29 (-2.5) | 0.32 (-0.04) | 2374 | 5.58 | -11853 | 27.84 | -203 | 0.48 | 42569 | 64.9 | 72.0 | 73.4 | 63.6 |
| 2023-12-15 | 15.77 (+0.03) | 9.79 (+0.19) | 0.36 (+0.09) | -146 | 0.56 | 902 | 3.47 | 411 | 1.58 | 25989 | 72.9 | 72.2 | 76.2 | 70.0 |
| 2023-12-08 | 15.74 (+0.01) | 9.6 (+0.02) | 0.27 (-0.03) | 2730 | 8.51 | 117 | 0.36 | -128 | 0.4 | 32072 | 72.2 | 70.5 | 73.5 | 67.8 |
| 2023-12-01 | 15.73 (+1.35) | 9.58 (0.0) | 0.3 (+0.04) | 5653 | 12.22 | 0 | 0.0 | 196 | 0.42 | 46248 | 70.5 | 61.8 | 71.4 | 61.5 |
| 2023-11-24 | 14.38 (-0.54) | 9.58 (+0.04) | 0.26 (-0.07) | -3114 | 13.81 | 146 | 0.65 | -323 | 1.43 | 22555 | 61.5 | 64.9 | 66.7 | 61.2 |
| 2023-11-17 | 14.92 (+0.21) | 9.54 (+0.03) | 0.33 (+0.08) | 1734 | 10.96 | 187 | 1.18 | 387 | 2.45 | 15824 | 64.5 | 63.0 | 64.9 | 61.6 |
| 2023-11-10 | 14.71 (+0.21) | 9.51 (+0.04) | 0.25 (-0.01) | 1515 | 7.03 | 182 | 0.84 | -65 | 0.3 | 21543 | 62.0 | 63.0 | 64.7 | 61.4 |
| 2023-11-03 | 14.5 (+0.38) | 9.47 (+0.2) | 0.26 (+0.07) | 1546 | 1.71 | 948 | 1.05 | 340 | 0.38 | 90631 | 62.4 | 56.5 | 65.5 | 55.7 |
| 2023-10-27 | 14.12 (-0.32) | 9.27 (+0.39) | 0.19 (-0.03) | -285 | 2.18 | 1872 | 14.31 | -137 | 1.05 | 13084 | 56.0 | 53.5 | 56.6 | 53.3 |
| 2023-10-20 | 14.44 (+0.24) | 8.88 (+0.43) | 0.22 (-0.02) | 654 | 3.56 | 2016 | 10.99 | -117 | 0.64 | 18349 | 53.9 | 56.2 | 57.1 | 53.2 |
| 2023-10-13 | 14.2 (+0.18) | 8.45 (+0.02) | 0.24 (-0.01) | 795 | 6.95 | 99 | 0.87 | -40 | 0.35 | 11438 | 56.6 | 58.4 | 58.9 | 56.3 |
| 2023-10-06 | 14.02 (-0.72) | 8.43 (+0.52) | 0.25 (-0.06) | -4334 | 12.93 | 2454 | 7.32 | -292 | 0.87 | 33526 | 57.8 | 62.6 | 65.5 | 57.7 |
| 2023-09-28 | 14.74 (+0.3) | 7.91 (+0.49) | 0.31 (+0.01) | 963 | 5.31 | 2322 | 12.79 | 45 | 0.25 | 18149 | 62.0 | 59.9 | 62.9 | 59.8 |
| 2023-09-22 | 14.44 (-0.51) | 7.42 (+0.76) | 0.3 (-0.1) | -3081 | 11.02 | 3650 | 13.05 | -466 | 1.67 | 27960 | 59.6 | 61.9 | 63.8 | 57.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 14.95 (-0.82) | 6.66 (+1.14) | 0.4 (-0.04) | -2576 | 7.68 | 5373 | 16.01 | -199 | 0.59 | 33556 | 61.9 | 60.7 | 62.9 | 58.2 |
| 2023-09-08 | 15.77 (+0.56) | 5.52 (+0.91) | 0.44 (+0.05) | 1699 | 2.82 | 4325 | 7.17 | 262 | 0.43 | 60340 | 61.0 | 55.1 | 64.6 | 55.1 |
| 2023-09-01 | 15.21 (-0.69) | 4.61 (+0.38) | 0.39 (-0.04) | -3775 | 16.38 | 1832 | 7.95 | -195 | 0.85 | 23046 | 55.6 | 57.9 | 57.9 | 54.2 |
| 2023-08-25 | 15.9 (+0.3) | 4.23 (+0.43) | 0.43 (+0.02) | 1272 | 2.87 | 2026 | 4.58 | 92 | 0.21 | 44278 | 57.4 | 55.8 | 59.7 | 53.6 |
| 2023-08-18 | 15.6 (+0.99) | 3.8 (+0.69) | 0.41 (+0.06) | 4424 | 11.68 | 3277 | 8.65 | 272 | 0.72 | 37880 | 55.8 | 51.5 | 56.8 | 50.1 |
| 2023-08-11 | 14.61 (+0.57) | 3.11 (+0.68) | 0.35 (+0.04) | 2800 | 7.89 | 3218 | 9.07 | 177 | 0.5 | 35474 | 52.1 | 49.2 | 53.1 | 48.7 |
| 2023-08-04 | 14.04 (+0.01) | 2.43 (+0.24) | 0.31 (-0.05) | -395 | 1.6 | 1122 | 4.55 | -209 | 0.85 | 24656 | 49.05 | 51.9 | 52.4 | 47.25 |
| 2023-07-28 | 14.03 (+0.65) | 2.19 (+0.04) | 0.36 (+0.02) | 2418 | 6.64 | 216 | 0.59 | 99 | 0.27 | 36405 | 51.2 | 48.9 | 52.3 | 47.85 |
| 2023-07-21 | 13.38 (-1.33) | 2.15 (+0.6) | 0.34 (-0.22) | -6352 | 10.39 | 2833 | 4.64 | -1063 | 1.74 | 61121 | 48.45 | 50.3 | 53.7 | 46.95 |
| 2023-07-14 | 14.71 (-0.14) | 1.55 (+0.53) | 0.56 (+0.37) | -441 | 1.25 | 2514 | 7.11 | 1743 | 4.93 | 35346 | 49.45 | 47.5 | 49.45 | 45.65 |
| 2023-07-07 | 14.85 (+0.31) | 1.02 (+0.27) | 0.19 (0.0) | 1659 | 5.37 | 1270 | 4.11 | 33 | 0.11 | 30911 | 47.3 | 46.8 | 49.1 | 45.95 |
| 2023-06-30 | 14.54 (-0.39) | 0.75 (+0.75) | 0.19 (+0.02) | -2051 | 4.8 | 3576 | 8.38 | 69 | 0.16 | 42695 | 45.9 | 43.3 | 47.35 | 42.95 |
| 2023-06-21 | 14.93 (+0.64) | 0.0 (0.0) | 0.17 (-0.01) | 3081 | 30.91 | 2 | 0.02 | -26 | 0.26 | 9967 | 43.2 | 42.6 | 43.45 | 41.8 |
| 2023-06-16 | 14.29 (+0.49) | 0.0 (0.0) | 0.18 (+0.02) | 2810 | 19.22 | 0 | 0.0 | 62 | 0.42 | 14623 | 42.35 | 42.35 | 42.8 | 41.7 |
| 2023-06-09 | 13.8 (+1.14) | 0.0 (0.0) | 0.16 (0.0) | 5633 | 18.46 | 0 | 0.0 | -2 | 0.01 | 30518 | 42.2 | 40.0 | 42.4 | 40.0 |
| 2023-06-02 | 12.66 (+0.81) | 0.0 (0.0) | 0.16 (0.0) | 3914 | 19.48 | -31 | 0.15 | 14 | 0.07 | 20097 | 39.7 | 39.6 | 40.1 | 38.25 |
| 2023-05-26 | 11.85 (+0.71) | 0.0 (0.0) | 0.16 (+0.01) | 3393 | 12.22 | -1 | 0.0 | 33 | 0.12 | 27757 | 39.15 | 38.05 | 40.5 | 38.0 |
| 2023-05-19 | 11.14 (0.0) | 0.0 (0.0) | 0.15 (+0.1) | -38 | 0.18 | -8 | 0.04 | 501 | 2.4 | 20892 | 37.85 | 37.7 | 38.2 | 37.15 |
| 2023-05-12 | 11.14 (+0.61) | 0.0 (0.0) | 0.05 (-0.04) | 2894 | 8.88 | 0 | 0.0 | -210 | 0.64 | 32583 | 37.65 | 37.0 | 37.8 | 36.15 |
| 2023-05-05 | 10.53 (+0.2) | 0.0 (0.0) | 0.09 (+0.04) | 843 | 2.29 | -1 | 0.0 | 203 | 0.55 | 36791 | 36.45 | 33.7 | 37.9 | 33.65 |
| 2023-04-28 | 10.33 (+0.22) | 0.0 (0.0) | 0.05 (0.0) | 1083 | 17.77 | 0 | 0.0 | 2 | 0.03 | 6093 | 33.8 | 33.15 | 34.05 | 32.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 10.11 (+0.52) | 0.0 (-0.02) | 0.05 (0.0) | 2891 | 24.75 | -106 | 0.91 | 22 | 0.19 | 11680 | 33.25 | 34.3 | 34.6 | 33.25 |
| 2023-04-14 | 9.59 (+0.49) | 0.02 (0.0) | 0.05 (+0.02) | 2388 | 16.12 | -1 | 0.01 | 71 | 0.48 | 14813 | 34.1 | 34.1 | 34.5 | 33.65 |
| 2023-04-07 | 9.1 (+0.29) | 0.02 (0.0) | 0.03 (+0.01) | 1290 | 17.73 | 1 | 0.01 | 66 | 0.91 | 7275 | 33.85 | 33.75 | 34.1 | 32.9 |
| 2023-03-31 | 8.81 (+0.2) | 0.02 (-0.01) | 0.02 (-0.02) | 1453 | 9.63 | 1 | 0.01 | -116 | 0.77 | 15091 | 33.85 | 33.55 | 34.1 | 32.5 |
| 2023-03-24 | 8.61 (+0.15) | 0.03 (0.0) | 0.04 (-0.03) | 494 | 1.99 | 2 | 0.01 | -159 | 0.64 | 24877 | 33.3 | 31.6 | 33.85 | 31.55 |
| 2023-03-17 | 8.46 (+0.13) | 0.03 (0.0) | 0.07 (-0.04) | 712 | 6.03 | 0 | 0.0 | -156 | 1.32 | 11802 | 31.45 | 31.75 | 32.0 | 30.85 |
| 2023-03-10 | 8.33 (+0.13) | 0.03 (0.0) | 0.11 (+0.04) | 649 | 5.45 | 1 | 0.01 | 165 | 1.39 | 11904 | 31.35 | 31.25 | 32.2 | 31.1 |
| 2023-03-03 | 8.2 (+0.18) | 0.03 (0.0) | 0.07 (-0.01) | 856 | 22.23 | 0 | 0.0 | -32 | 0.83 | 3851 | 30.45 | 29.9 | 30.45 | 29.75 |
| 2023-02-24 | 8.02 (+0.12) | 0.03 (0.0) | 0.08 (-0.02) | 684 | 11.7 | 0 | 0.0 | -96 | 1.64 | 5847 | 30.0 | 29.95 | 30.4 | 29.35 |
| 2023-02-17 | 7.9 (+0.05) | 0.03 (0.0) | 0.1 (-0.01) | 224 | 3.7 | 0 | 0.0 | -32 | 0.53 | 6054 | 29.95 | 28.7 | 30.2 | 28.6 |
| 2023-02-10 | 7.85 (+0.06) | 0.03 (0.0) | 0.11 (0.0) | 397 | 9.16 | 0 | 0.0 | -17 | 0.39 | 4336 | 28.85 | 29.55 | 29.85 | 28.85 |
| 2023-02-03 | 7.79 (+0.58) | 0.03 (+0.03) | 0.11 (0.0) | 1745 | 27.27 | 119 | 1.86 | 8 | 0.13 | 6398 | 29.6 | 28.0 | 29.8 | 28.0 |
| 2023-01-17 | 7.21 (-0.01) | 0.0 (0.0) | 0.11 (0.0) | 94 | 11.72 | -1 | 0.12 | 7 | 0.87 | 802 | 27.7 | 27.65 | 27.85 | 27.5 |
| 2023-01-13 | 7.22 (+0.06) | 0.0 (0.0) | 0.11 (0.0) | 273 | 13.16 | 0 | 0.0 | -14 | 0.67 | 2075 | 27.75 | 28.15 | 28.2 | 27.75 |
| 2023-01-06 | 7.16 (-0.02) | 0.0 (0.0) | 0.11 (0.0) | -132 | 11.07 | 1 | 0.08 | 8 | 0.67 | 1192 | 27.8 | 27.55 | 27.95 | 27.25 |
| 2022-12-30 | 7.18 (-0.02) | 0.0 (-0.02) | 0.11 (0.0) | -255 | 10.1 | 1 | 0.04 | 1 | 0.04 | 2525 | 27.55 | 27.9 | 28.45 | 27.05 |
| 2022-12-23 | 7.2 (-0.06) | 0.02 (0.0) | 0.11 (-0.01) | -382 | 14.54 | -6 | 0.23 | -51 | 1.94 | 2627 | 27.6 | 28.45 | 28.45 | 27.35 |
| 2022-12-16 | 7.26 (-0.29) | 0.02 (0.0) | 0.12 (-0.01) | -431 | 15.14 | -9 | 0.32 | -62 | 2.18 | 2847 | 28.55 | 29.1 | 29.1 | 28.5 |
| 2022-12-09 | 7.55 (-0.06) | 0.02 (0.0) | 0.13 (-0.01) | -247 | 4.19 | 2 | 0.03 | -44 | 0.75 | 5900 | 28.85 | 30.5 | 30.6 | 28.4 |
| 2022-12-02 | 7.61 (+0.15) | 0.02 (+0.01) | 0.14 (-0.01) | 705 | 10.59 | 77 | 1.16 | -45 | 0.68 | 6658 | 30.3 | 29.1 | 30.6 | 29.0 |
| 2022-11-25 | 7.46 (+0.08) | 0.01 (0.0) | 0.15 (+0.01) | 276 | 7.12 | 2 | 0.05 | 57 | 1.47 | 3878 | 29.4 | 29.65 | 29.8 | 29.0 |
| 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 | |||
| 2022-11-18 | 7.38 (+0.42) | 0.01 (+0.01) | 0.14 (+0.03) | 2163 | 28.48 | 10 | 0.13 | 146 | 1.92 | 7596 | 29.6 | 29.9 | 30.3 | 29.5 |
| 2022-11-11 | 6.96 (+0.01) | 0.0 (0.0) | 0.11 (+0.02) | 131 | 0.97 | 9 | 0.07 | 87 | 0.64 | 13489 | 29.55 | 29.5 | 30.8 | 28.7 |
| 2022-11-04 | 6.95 (+0.34) | 0.0 (0.0) | 0.09 (-0.02) | 1717 | 11.85 | 1 | 0.01 | -106 | 0.73 | 14491 | 29.0 | 25.5 | 29.25 | 25.45 |
| 2022-10-28 | 6.61 (+0.16) | 0.0 (0.0) | 0.11 (+0.05) | 423 | 12.83 | 0 | 0.0 | 239 | 7.25 | 3296 | 25.25 | 25.6 | 25.7 | 24.6 |
| 2022-10-21 | 6.45 (+0.09) | 0.0 (-0.01) | 0.06 (+0.01) | 212 | 4.62 | -60 | 1.31 | 39 | 0.85 | 4593 | 25.2 | 24.5 | 25.75 | 24.1 |
| 2022-10-14 | 6.36 (+0.03) | 0.01 (0.0) | 0.05 (-0.01) | 180 | 4.2 | 0 | 0.0 | -19 | 0.44 | 4282 | 24.95 | 26.0 | 26.0 | 23.8 |
| 2022-10-07 | 6.33 (-0.02) | 0.01 (-0.01) | 0.06 (-0.03) | 472 | 12.56 | 2 | 0.05 | -143 | 3.81 | 3757 | 26.4 | 25.0 | 26.85 | 25.0 |
| 2022-09-30 | 6.35 (+0.07) | 0.02 (0.0) | 0.09 (+0.01) | -61 | 1.11 | 3 | 0.05 | 55 | 1.0 | 5474 | 25.35 | 26.4 | 26.4 | 24.4 |
| 2022-09-23 | 6.28 (-0.16) | 0.02 (0.0) | 0.08 (-0.01) | -144 | 5.27 | 4 | 0.15 | -46 | 1.68 | 2733 | 26.85 | 27.85 | 27.85 | 26.7 |
| 2022-09-16 | 6.44 (+0.22) | 0.02 (0.0) | 0.09 (-0.03) | 950 | 36.55 | 1 | 0.04 | -162 | 6.23 | 2599 | 27.85 | 27.8 | 28.2 | 27.35 |
| 2022-09-08 | 6.22 (-0.06) | 0.02 (0.0) | 0.12 (0.0) | -242 | 7.63 | 0 | 0.0 | 0 | 0.0 | 3171 | 27.55 | 28.55 | 28.6 | 26.85 |
| 2022-09-02 | 6.28 (+0.05) | 0.02 (0.0) | 0.12 (-0.03) | 246 | 5.62 | 1 | 0.02 | -141 | 3.22 | 4381 | 28.5 | 28.45 | 29.2 | 28.25 |
| 2022-08-26 | 6.23 (+0.18) | 0.02 (0.0) | 0.15 (0.0) | 1022 | 23.11 | 3 | 0.07 | -15 | 0.34 | 4422 | 29.3 | 29.1 | 29.4 | 28.55 |
| 2022-08-19 | 6.05 (+0.14) | 0.02 (0.0) | 0.15 (-0.08) | 178 | 1.34 | 4 | 0.03 | -360 | 2.72 | 13242 | 29.35 | 28.85 | 29.7 | 28.65 |
| 2022-08-12 | 5.91 (+0.14) | 0.02 (0.0) | 0.23 (-0.11) | -171 | 1.15 | 1 | 0.01 | -517 | 3.46 | 14934 | 28.8 | 29.1 | 29.2 | 27.15 |
| 2022-08-05 | 5.77 (-0.58) | 0.02 (0.0) | 0.34 (0.0) | -695 | 11.45 | 4 | 0.07 | -2 | 0.03 | 6072 | 29.4 | 29.55 | 29.85 | 28.7 |
| 2022-07-29 | 6.35 (+0.1) | 0.02 (0.0) | 0.34 (0.0) | 1137 | 27.54 | 5 | 0.12 | -34 | 0.82 | 4129 | 29.6 | 29.5 | 29.65 | 28.85 |
| 2022-07-22 | 6.25 (+0.1) | 0.02 (+0.02) | 0.34 (0.0) | 1701 | 27.46 | 65 | 1.05 | 18 | 0.29 | 6194 | 29.55 | 28.3 | 29.85 | 28.2 |
| 2022-07-15 | 6.15 (+0.08) | 0.0 (0.0) | 0.34 (+0.03) | 411 | 8.5 | -6 | 0.12 | 148 | 3.06 | 4837 | 28.1 | 27.65 | 28.35 | 26.0 |
| 2022-07-08 | 6.07 (+0.14) | 0.0 (0.0) | 0.31 (+0.02) | 353 | 5.52 | 6 | 0.09 | 111 | 1.74 | 6393 | 27.55 | 26.6 | 28.0 | 26.0 |
| 2022-07-01 | 5.93 (-0.33) | 0.0 (0.0) | 0.29 (0.0) | -1318 | 14.64 | 4 | 0.04 | -4 | 0.04 | 9001 | 26.55 | 30.5 | 30.8 | 26.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 6.26 (+0.22) | 0.0 (0.0) | 0.29 (+0.07) | 829 | 9.43 | -9 | 0.1 | 322 | 3.66 | 8788 | 30.2 | 32.0 | 32.1 | 29.4 |
| 2022-06-17 | 6.04 (+0.21) | 0.0 (0.0) | 0.22 (-0.01) | 434 | 2.06 | -4 | 0.02 | -33 | 0.16 | 21080 | 31.85 | 32.45 | 34.2 | 31.15 |
| 2022-06-10 | 5.83 (-0.16) | 0.0 (0.0) | 0.23 (-0.05) | -1316 | 7.93 | 0 | 0.0 | -245 | 1.48 | 16602 | 33.15 | 34.1 | 34.15 | 32.75 |
| 2022-06-02 | 5.99 (+0.02) | 0.0 (0.0) | 0.28 (+0.08) | -624 | 2.28 | 0 | 0.0 | 388 | 1.42 | 27391 | 34.1 | 31.65 | 34.95 | 31.05 |
| 2022-05-27 | 5.97 (-0.33) | 0.0 (0.0) | 0.2 (+0.04) | -1480 | 9.57 | 1 | 0.01 | 169 | 1.09 | 15463 | 31.4 | 31.25 | 32.55 | 30.35 |
| 2022-05-20 | 6.3 (+0.16) | 0.0 (0.0) | 0.16 (+0.11) | 1292 | 21.59 | -2 | 0.03 | 517 | 8.64 | 5984 | 31.05 | 29.85 | 31.65 | 29.85 |
| 2022-05-13 | 6.14 (-0.36) | 0.0 (0.0) | 0.05 (0.0) | -402 | 3.97 | 1 | 0.01 | -2 | 0.02 | 10132 | 29.45 | 31.95 | 31.95 | 28.8 |
| 2022-05-06 | 6.5 (+0.21) | 0.0 (0.0) | 0.05 (0.0) | 1097 | 34.08 | 0 | 0.0 | 1 | 0.03 | 3219 | 32.5 | 32.7 | 33.35 | 32.1 |
| 2022-04-29 | 6.29 (-0.01) | 0.0 (0.0) | 0.05 (-0.01) | -152 | 1.24 | 11 | 0.09 | -50 | 0.41 | 12247 | 32.75 | 33.1 | 33.4 | 30.8 |
| 2022-04-22 | 6.3 (-0.13) | 0.0 (0.0) | 0.06 (+0.03) | -1077 | 8.45 | 2 | 0.02 | 136 | 1.07 | 12744 | 33.6 | 33.95 | 34.3 | 32.65 |
| 2022-04-15 | 6.43 (-0.54) | 0.0 (0.0) | 0.03 (-0.07) | -3295 | 6.78 | 0 | 0.0 | -333 | 0.68 | 48625 | 33.95 | 32.2 | 35.2 | 30.45 |
| 2022-04-08 | 6.97 (-0.27) | 0.0 (0.0) | 0.1 (-0.01) | -1582 | 29.24 | -24 | 0.44 | -51 | 0.94 | 5411 | 32.35 | 33.7 | 33.7 | 32.15 |
| 2022-04-01 | 7.24 (-0.32) | 0.0 (-0.01) | 0.11 (+0.03) | -1699 | 15.67 | 2 | 0.02 | 173 | 1.6 | 10843 | 33.9 | 34.4 | 35.0 | 33.65 |
| 2022-03-25 | 7.56 (-0.12) | 0.01 (0.0) | 0.08 (+0.07) | -558 | 11.05 | 5 | 0.1 | 338 | 6.69 | 5049 | 34.4 | 33.8 | 34.65 | 33.8 |
| 2022-03-18 | 7.68 (-0.2) | 0.01 (0.0) | 0.01 (0.0) | -951 | 13.72 | 3 | 0.04 | -6 | 0.09 | 6930 | 33.55 | 34.2 | 34.6 | 32.95 |
| 2022-03-11 | 7.88 (-0.12) | 0.01 (0.0) | 0.01 (-0.02) | -689 | 9.31 | 1 | 0.01 | -86 | 1.16 | 7400 | 34.15 | 35.0 | 35.0 | 33.1 |
| 2022-03-04 | 8.0 (-0.05) | 0.01 (0.0) | 0.03 (+0.01) | -272 | 6.42 | 0 | 0.0 | 19 | 0.45 | 4240 | 35.25 | 35.9 | 36.1 | 35.1 |
| 2022-02-25 | 8.05 (-0.51) | 0.01 (0.0) | 0.02 (-0.02) | -557 | 3.93 | 0 | 0.0 | -76 | 0.54 | 14174 | 35.65 | 35.6 | 37.25 | 35.25 |
| 2022-02-18 | 8.56 (-0.1) | 0.01 (+0.01) | 0.04 (0.0) | -748 | 7.65 | 54 | 0.55 | -3 | 0.03 | 9778 | 35.9 | 35.35 | 36.2 | 34.6 |
| 2022-02-11 | 8.66 (+0.02) | 0.0 (0.0) | 0.04 (0.0) | 47 | 0.55 | 0 | 0.0 | -10 | 0.12 | 8589 | 35.7 | 35.35 | 36.65 | 35.35 |
| 2022-01-26 | 8.64 (-0.26) | 0.0 (0.0) | 0.04 (-0.02) | -509 | 10.09 | 0 | 0.0 | -82 | 1.63 | 5045 | 35.15 | 35.6 | 35.8 | 34.9 |
| 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 | |||
| 2022-01-21 | 8.9 (-0.18) | 0.0 (0.0) | 0.06 (-0.02) | 67 | 0.69 | 0 | 0.0 | -84 | 0.87 | 9657 | 35.9 | 36.1 | 37.05 | 35.8 |
| 2022-01-14 | 9.08 (-0.39) | 0.0 (0.0) | 0.08 (-0.01) | -2461 | 23.17 | 0 | 0.0 | -78 | 0.73 | 10620 | 35.5 | 36.65 | 37.15 | 35.3 |
| 2022-01-07 | 9.47 (-0.4) | 0.0 (0.0) | 0.09 (-0.03) | -1436 | 11.42 | 0 | 0.0 | -138 | 1.1 | 12570 | 36.95 | 38.75 | 38.8 | 36.6 |
| 2021-12-30 | 9.87 (+0.35) | 0.0 (0.0) | 0.12 (-0.04) | 1471 | 5.0 | 2 | 0.01 | -176 | 0.6 | 29419 | 38.6 | 38.45 | 39.9 | 38.3 |
| 2021-12-24 | 9.52 (-0.23) | 0.0 (0.0) | 0.16 (+0.05) | -1983 | 11.01 | 0 | 0.0 | 228 | 1.27 | 18007 | 38.2 | 37.2 | 38.85 | 37.0 |
| 2021-12-17 | 9.75 (-0.82) | 0.0 (0.0) | 0.11 (-0.04) | -5291 | 24.02 | 0 | 0.0 | -195 | 0.89 | 22031 | 37.05 | 39.0 | 39.1 | 37.0 |
| 2021-12-10 | 10.57 (-1.14) | 0.0 (0.0) | 0.15 (+0.02) | -6992 | 8.22 | 0 | 0.0 | 120 | 0.14 | 85088 | 38.85 | 38.75 | 42.05 | 38.3 |
| 2021-12-03 | 11.71 (+0.47) | 0.0 (0.0) | 0.13 (+0.07) | 1973 | 9.03 | 0 | 0.0 | 287 | 1.31 | 21841 | 38.65 | 36.85 | 38.85 | 35.7 |
| 2021-11-26 | 11.24 (+0.16) | 0.0 (0.0) | 0.06 (-0.01) | 738 | 3.02 | 0 | 0.0 | -11 | 0.05 | 24400 | 37.35 | 37.3 | 39.2 | 37.0 |
| 2021-11-19 | 11.08 (+0.31) | 0.0 (0.0) | 0.07 (0.0) | 50 | 0.14 | 0 | 0.0 | 4 | 0.01 | 36584 | 37.2 | 37.6 | 39.3 | 36.7 |
| 2021-11-12 | 10.77 (+0.7) | 0.0 (0.0) | 0.07 (+0.02) | 3563 | 21.88 | 0 | 0.0 | 90 | 0.55 | 16284 | 37.4 | 37.2 | 38.2 | 36.7 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.32 (-2.27) | 5.42 (+2.76) | 0.19 (-0.16) | -15014 | 11.27 | 13792 | 10.35 | -841 | 0.63 | 133268 | 89.2 | 108.0 | 113.5 | 87.8 |
| 2026-06-30 | 5.59 (+1.45) | 2.66 (+1.59) | 0.35 (+0.12) | 9138 | 3.58 | 7947 | 3.11 | 619 | 0.24 | 255486 | 106.5 | 97.6 | 113.0 | 90.0 |
| 2026-05-29 | 4.14 (-1.91) | 1.07 (+0.16) | 0.23 (+0.01) | -15018 | 10.05 | 802 | 0.54 | 40 | 0.03 | 149441 | 97.0 | 99.7 | 103.0 | 89.3 |
| 2026-04-30 | 6.05 (-1.7) | 0.91 (+0.91) | 0.22 (+0.06) | -11187 | 4.89 | -2097 | 0.92 | 297 | 0.13 | 229006 | 98.4 | 91.2 | 116.0 | 88.3 |
| 2026-03-31 | 7.75 (+0.75) | 0.0 (-1.35) | 0.16 (-0.09) | 5627 | 4.75 | -7287 | 6.15 | -413 | 0.35 | 118496 | 88.1 | 105.5 | 110.5 | 88.1 |
| 2026-02-26 | 7.0 (-0.74) | 1.35 (-0.5) | 0.25 (-0.02) | -4028 | 5.81 | -2514 | 3.63 | -106 | 0.15 | 69281 | 109.0 | 106.5 | 114.0 | 102.0 |
| 2026-01-30 | 7.74 (-0.2) | 1.85 (-0.81) | 0.27 (-0.12) | -104 | 0.05 | -932 | 0.46 | -639 | 0.31 | 204421 | 108.5 | 112.0 | 121.5 | 106.5 |
| 2025-12-31 | 7.94 (-3.0) | 2.66 (-1.21) | 0.39 (-0.22) | -14268 | 6.78 | -6046 | 2.87 | -1072 | 0.51 | 210501 | 112.0 | 132.0 | 132.5 | 109.0 |
| 2025-11-28 | 10.94 (-0.41) | 3.87 (-0.24) | 0.61 (+0.22) | -6915 | 1.08 | -1223 | 0.19 | 1098 | 0.17 | 637563 | 131.5 | 118.5 | 133.0 | 102.0 |
| 2025-10-31 | 11.35 (-2.34) | 4.11 (-1.92) | 0.39 (-0.18) | -10337 | 4.25 | -7720 | 3.18 | -914 | 0.38 | 243052 | 117.0 | 120.0 | 122.5 | 104.5 |
| 2025-09-30 | 13.69 (-7.7) | 6.03 (+3.12) | 0.57 (+0.15) | -39950 | 5.53 | 16305 | 2.26 | 861 | 0.12 | 722311 | 120.0 | 144.0 | 149.5 | 115.0 |
| 2025-08-29 | 21.39 (+0.61) | 2.91 (-0.79) | 0.42 (-0.08) | 3517 | 0.63 | -3759 | 0.68 | -398 | 0.07 | 556883 | 144.0 | 113.0 | 144.0 | 101.0 |
| 2025-07-31 | 20.78 (+3.46) | 3.7 (-0.02) | 0.5 (+0.05) | 16504 | 1.81 | 1569 | 0.17 | 270 | 0.03 | 909684 | 115.5 | 89.2 | 120.5 | 85.5 |
| 2025-06-30 | 17.32 (-1.89) | 3.72 (-2.34) | 0.45 (-0.01) | -9252 | 1.45 | -11134 | 1.75 | -64 | 0.01 | 637117 | 89.2 | 83.4 | 92.2 | 75.2 |
| 2025-05-29 | 19.21 (+7.9) | 6.06 (+0.6) | 0.46 (+0.13) | 41901 | 8.11 | 2830 | 0.55 | 597 | 0.12 | 516818 | 86.7 | 61.3 | 98.2 | 60.7 |
| 2025-04-30 | 11.31 (+0.73) | 5.46 (-0.58) | 0.33 (-0.06) | 6060 | 6.09 | -1880 | 1.89 | -277 | 0.28 | 99429 | 60.4 | 64.8 | 66.7 | 48.7 |
| 2025-03-31 | 10.58 (-1.41) | 6.04 (-0.51) | 0.39 (-0.3) | -11351 | 6.16 | -2411 | 1.31 | -1415 | 0.77 | 184220 | 64.0 | 72.7 | 73.9 | 63.9 |
| 2025-02-27 | 11.99 (+0.7) | 6.55 (+0.33) | 0.69 (+0.08) | 6201 | 2.18 | 1577 | 0.56 | 382 | 0.13 | 283861 | 74.3 | 63.6 | 79.6 | 62.0 |
| 2025-01-22 | 11.29 (-1.08) | 6.22 (+0.94) | 0.61 (+0.26) | -9429 | 2.49 | 4783 | 1.26 | 1225 | 0.32 | 379115 | 66.9 | 57.5 | 72.6 | 57.5 |
| 2024-12-31 | 12.37 (+0.39) | 5.28 (-3.66) | 0.35 (+0.01) | 1110 | 1.04 | -17350 | 16.25 | 53 | 0.05 | 106781 | 57.5 | 55.3 | 62.9 | 51.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 11.98 (+0.03) | 8.94 (-2.64) | 0.34 (+0.03) | 1710 | 3.1 | -12514 | 22.65 | 161 | 0.29 | 55238 | 55.0 | 58.0 | 60.2 | 54.1 |
| 2024-10-30 | 11.95 (-1.19) | 11.58 (+0.44) | 0.31 (-0.13) | -8104 | 19.07 | 1705 | 4.01 | -650 | 1.53 | 42499 | 58.3 | 60.8 | 62.1 | 57.8 |
| 2024-09-30 | 13.14 (-0.65) | 11.14 (-1.29) | 0.44 (+0.01) | -2521 | 5.02 | -6105 | 12.15 | 49 | 0.1 | 50255 | 60.4 | 63.7 | 63.7 | 57.7 |
| 2024-08-30 | 13.79 (-0.87) | 12.43 (+0.68) | 0.43 (-0.08) | -4784 | 10.84 | 3177 | 7.2 | -339 | 0.77 | 44122 | 63.1 | 63.9 | 66.2 | 57.0 |
| 2024-07-31 | 14.66 (+0.8) | 11.75 (-2.31) | 0.51 (+0.15) | 3232 | 3.99 | -11038 | 13.64 | 704 | 0.87 | 80949 | 61.8 | 74.4 | 77.9 | 59.5 |
| 2024-06-28 | 13.86 (-0.82) | 14.06 (+0.57) | 0.36 (+0.1) | 174 | 0.36 | 2734 | 5.73 | 451 | 0.95 | 47702 | 74.3 | 74.5 | 75.4 | 68.2 |
| 2024-05-31 | 14.68 (-0.76) | 13.49 (+2.87) | 0.26 (0.0) | -3875 | 4.43 | 13621 | 15.57 | 12 | 0.01 | 87500 | 74.3 | 73.4 | 76.2 | 70.1 |
| 2024-04-30 | 15.44 (-0.77) | 10.62 (+2.32) | 0.26 (-0.06) | -4676 | 5.88 | 11171 | 14.06 | -296 | 0.37 | 79461 | 73.1 | 73.7 | 74.0 | 66.5 |
| 2024-03-29 | 16.21 (+0.57) | 8.3 (+1.11) | 0.32 (+0.01) | 1959 | 1.08 | 5277 | 2.9 | 67 | 0.04 | 182141 | 72.7 | 65.7 | 76.6 | 63.2 |
| 2024-02-29 | 15.64 (-0.16) | 7.19 (+0.21) | 0.31 (-0.02) | -974 | 2.35 | 975 | 2.35 | -106 | 0.26 | 41454 | 65.3 | 64.1 | 70.4 | 63.8 |
| 2024-01-31 | 15.8 (-0.56) | 6.98 (+1.37) | 0.33 (-0.03) | -4288 | 7.65 | 6326 | 11.29 | -137 | 0.24 | 56050 | 63.9 | 64.7 | 66.9 | 61.9 |
| 2023-12-29 | 16.36 (+0.57) | 5.61 (-3.97) | 0.36 (+0.03) | 5842 | 4.04 | -18807 | 13.01 | 110 | 0.08 | 144596 | 64.5 | 69.1 | 76.2 | 63.0 |
| 2023-11-30 | 15.79 (+1.32) | 9.58 (+0.28) | 0.33 (+0.11) | 6496 | 4.13 | 1294 | 0.82 | 568 | 0.36 | 157297 | 69.0 | 65.4 | 69.0 | 57.0 |
| 2023-10-31 | 14.47 (-0.27) | 9.3 (+1.39) | 0.22 (-0.09) | -1870 | 1.95 | 6610 | 6.89 | -453 | 0.47 | 95927 | 61.6 | 62.6 | 65.5 | 53.2 |
| 2023-09-28 | 14.74 (-0.81) | 7.91 (+3.41) | 0.31 (-0.1) | -5171 | 3.58 | 16174 | 11.2 | -469 | 0.32 | 144428 | 62.0 | 56.6 | 64.6 | 55.1 |
| 2023-08-31 | 15.55 (+1.26) | 4.5 (+2.31) | 0.41 (+0.01) | 5299 | 3.44 | 10971 | 7.13 | 61 | 0.04 | 153864 | 56.8 | 51.5 | 59.7 | 47.25 |
| 2023-07-31 | 14.29 (-0.25) | 2.19 (+1.44) | 0.4 (+0.21) | -1513 | 0.89 | 6833 | 4.0 | 999 | 0.58 | 170833 | 51.3 | 46.8 | 53.7 | 45.65 |
| 2023-06-30 | 14.54 (+2.28) | 0.75 (+0.75) | 0.19 (+0.02) | 11348 | 10.81 | 3564 | 3.39 | 86 | 0.08 | 104996 | 45.9 | 39.15 | 47.35 | 39.15 |
| 2023-05-31 | 12.26 (+1.93) | 0.0 (0.0) | 0.17 (+0.12) | 9131 | 6.97 | -27 | 0.02 | 558 | 0.43 | 130931 | 39.15 | 33.7 | 40.5 | 33.65 |
| 2023-04-28 | 10.33 (+1.52) | 0.0 (-0.02) | 0.05 (+0.03) | 7652 | 19.2 | -106 | 0.27 | 161 | 0.4 | 39863 | 33.8 | 33.75 | 34.6 | 32.65 |
| 2023-03-31 | 8.81 (+0.79) | 0.02 (-0.01) | 0.02 (-0.06) | 4164 | 6.17 | 4 | 0.01 | -298 | 0.44 | 67527 | 33.85 | 29.9 | 34.1 | 29.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 8.02 (+0.73) | 0.03 (+0.01) | 0.08 (-0.03) | 2683 | 13.0 | 20 | 0.1 | -144 | 0.7 | 20633 | 30.0 | 28.9 | 30.4 | 28.6 |
| 2023-01-31 | 7.29 (+0.11) | 0.02 (+0.02) | 0.11 (0.0) | 602 | 9.91 | 99 | 1.63 | 8 | 0.13 | 6075 | 28.75 | 27.55 | 28.9 | 27.25 |
| 2022-12-30 | 7.18 (-0.37) | 0.0 (-0.02) | 0.11 (-0.04) | -1067 | 6.14 | -10 | 0.06 | -206 | 1.19 | 17371 | 27.55 | 30.55 | 30.6 | 27.05 |
| 2022-11-30 | 7.55 (+0.87) | 0.02 (+0.02) | 0.15 (+0.04) | 4433 | 10.62 | 96 | 0.23 | 203 | 0.49 | 41726 | 30.05 | 26.2 | 30.8 | 26.15 |
| 2022-10-31 | 6.68 (+0.33) | 0.0 (-0.02) | 0.11 (+0.02) | 1598 | 9.49 | -57 | 0.34 | 102 | 0.61 | 16847 | 25.8 | 25.0 | 26.85 | 23.8 |
| 2022-09-30 | 6.35 (+0.05) | 0.02 (0.0) | 0.09 (-0.05) | 408 | 2.66 | 8 | 0.05 | -237 | 1.54 | 15360 | 25.35 | 28.8 | 28.9 | 24.4 |
| 2022-08-31 | 6.3 (-0.05) | 0.02 (0.0) | 0.14 (-0.2) | 675 | 1.62 | 13 | 0.03 | -951 | 2.28 | 41673 | 29.15 | 29.55 | 29.85 | 27.15 |
| 2022-07-29 | 6.35 (+0.47) | 0.02 (+0.02) | 0.34 (+0.06) | 3592 | 14.63 | 70 | 0.29 | 278 | 1.13 | 24553 | 29.6 | 28.35 | 29.85 | 26.0 |
| 2022-06-30 | 5.88 (-0.26) | 0.0 (0.0) | 0.28 (+0.08) | -2019 | 2.63 | -9 | 0.01 | 348 | 0.45 | 76769 | 28.6 | 31.45 | 34.95 | 28.35 |
| 2022-05-31 | 6.14 (-0.15) | 0.0 (0.0) | 0.2 (+0.15) | 541 | 1.43 | 0 | 0.0 | 730 | 1.93 | 37897 | 31.05 | 32.7 | 33.35 | 28.8 |
| 2022-04-29 | 6.29 (-1.02) | 0.0 (0.0) | 0.05 (-0.06) | -6398 | 7.94 | -11 | 0.01 | -296 | 0.37 | 80585 | 32.75 | 33.8 | 35.2 | 30.45 |
| 2022-03-31 | 7.31 (-0.74) | 0.0 (-0.01) | 0.11 (+0.09) | -3877 | 11.78 | 11 | 0.03 | 436 | 1.32 | 32908 | 34.1 | 35.9 | 36.1 | 32.95 |
| 2022-02-25 | 8.05 (-0.59) | 0.01 (+0.01) | 0.02 (-0.02) | -1258 | 3.87 | 54 | 0.17 | -89 | 0.27 | 32542 | 35.65 | 35.35 | 37.25 | 34.6 |
| 2022-01-26 | 8.64 (-1.23) | 0.0 (0.0) | 0.04 (-0.08) | -4339 | 11.45 | 0 | 0.0 | -382 | 1.01 | 37893 | 35.15 | 38.75 | 38.8 | 34.9 |
| 2021-12-30 | 9.87 (-1.52) | 0.0 (0.0) | 0.12 (+0.06) | -11483 | 6.73 | 2 | 0.0 | 272 | 0.16 | 170632 | 38.6 | 37.8 | 42.05 | 37.0 |
| 2021-11-30 | 11.39 (+2.91) | 0.0 (0.0) | 0.06 (-0.01) | 12934 | 10.63 | -45 | 0.04 | -49 | 0.04 | 121730 | 37.65 | 35.45 | 39.3 | 34.9 |
| 2021-10-29 | 8.48 (+0.72) | 0.0 (0.0) | 0.07 (-0.09) | 4017 | 7.39 | 4 | 0.01 | -467 | 0.86 | 54330 | 35.35 | 32.9 | 35.75 | 30.0 |
| 2021-09-30 | 7.76 (+1.12) | 0.0 (-0.01) | 0.16 (+0.02) | 6886 | 9.96 | 2 | 0.0 | 117 | 0.17 | 69165 | 33.25 | 33.45 | 34.05 | 30.4 |
| 2021-08-31 | 6.64 () | 0.01 () | 0.14 () | -7769 | 5.17 | 7 | 0.0 | -904 | 0.6 | 150248 | 33.5 | 35.75 | 37.95 | 30.45 |