- 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 | 12.45 (-0.12) | 10.76 (-0.13) | 0.53 (-0.07) | -654 | 4.59 | -696 | 4.88 | -399 | 2.8 | 14255 | 81.9 | 84.3 | 85.5 | 81.8 |
| 2026-07-16 | 12.57 (-0.33) | 10.89 (-0.21) | 0.6 (-0.01) | -2090 | 24.27 | -1135 | 13.18 | -23 | 0.27 | 8612 | 85.8 | 87.0 | 87.7 | 85.4 |
| 2026-07-15 | 12.9 (+0.68) | 11.1 (-0.01) | 0.61 (+0.02) | 2770 | 17.01 | 0 | 0.0 | 78 | 0.48 | 16286 | 87.6 | 86.6 | 90.6 | 86.5 |
| 2026-07-14 | 12.22 (-0.41) | 11.11 (+0.02) | 0.59 (-0.06) | -2873 | 22.66 | 100 | 0.79 | -308 | 2.43 | 12678 | 85.4 | 87.1 | 87.8 | 82.5 |
| 2026-07-13 | 12.63 (+0.52) | 11.09 (0.0) | 0.65 (-0.03) | 2002 | 13.17 | -2 | 0.01 | -163 | 1.07 | 15198 | 87.5 | 86.8 | 90.5 | 86.3 |
| 2026-07-09 | 12.11 (-0.14) | 11.09 (-0.01) | 0.68 (+0.02) | -3150 | 34.51 | -27 | 0.3 | 102 | 1.12 | 9128 | 85.0 | 85.8 | 87.2 | 85.0 |
| 2026-07-08 | 12.25 (-1.25) | 11.1 (+0.01) | 0.66 (-0.06) | -16124 | 59.11 | 0 | 0.0 | -315 | 1.15 | 27276 | 85.4 | 91.3 | 92.0 | 84.5 |
| 2026-07-07 | 13.5 (+0.76) | 11.09 (+0.55) | 0.72 (+0.08) | 4240 | 21.04 | 2936 | 14.57 | 436 | 2.16 | 20154 | 90.2 | 90.5 | 93.0 | 89.8 |
| 2026-07-06 | 12.74 (-0.28) | 10.54 (0.0) | 0.64 (-0.05) | -271 | 1.58 | -24 | 0.14 | -291 | 1.7 | 17167 | 89.5 | 91.0 | 93.3 | 89.3 |
| 2026-07-03 | 13.02 (+0.05) | 10.54 (+0.87) | 0.69 (-0.01) | 124 | 0.42 | 4579 | 15.51 | -53 | 0.18 | 29524 | 92.9 | 89.0 | 95.4 | 87.8 |
| 2026-07-02 | 12.97 (-1.22) | 9.67 (+0.58) | 0.7 (-0.01) | -6851 | 44.57 | 3031 | 19.72 | -20 | 0.13 | 15371 | 89.0 | 88.3 | 90.0 | 86.8 |
| 2026-07-01 | 14.19 (-1.47) | 9.09 (+0.47) | 0.71 (-0.02) | -9830 | 51.8 | 2508 | 13.22 | -95 | 0.5 | 18977 | 89.7 | 92.8 | 92.9 | 89.7 |
| 2026-06-30 | 15.66 (-2.28) | 8.62 (+0.74) | 0.73 (-0.05) | -9263 | 43.75 | 3876 | 18.31 | -309 | 1.46 | 21173 | 92.4 | 93.1 | 93.7 | 90.4 |
| 2026-06-29 | 17.94 (-0.71) | 7.88 (+0.55) | 0.78 (0.0) | -3989 | 22.48 | 2891 | 16.29 | 22 | 0.12 | 17742 | 92.1 | 91.9 | 96.5 | 90.9 |
| 2026-06-26 | 18.65 (-0.6) | 7.33 (+0.43) | 0.78 (-0.06) | -3164 | 17.6 | 2233 | 12.42 | -296 | 1.65 | 17981 | 91.2 | 95.0 | 96.5 | 91.2 |
| 2026-06-25 | 19.25 (-0.3) | 6.9 (-0.01) | 0.84 (-0.04) | -1804 | 14.32 | -45 | 0.36 | -212 | 1.68 | 12602 | 95.1 | 97.2 | 97.8 | 94.5 |
| 2026-06-24 | 19.55 (-0.41) | 6.91 (-0.01) | 0.88 (-0.03) | -957 | 7.94 | -32 | 0.27 | -173 | 1.44 | 12052 | 95.8 | 94.4 | 96.5 | 93.8 |
| 2026-06-23 | 19.96 (-2.3) | 6.92 (0.0) | 0.91 (-0.15) | -12040 | 37.43 | 0 | 0.0 | -776 | 2.41 | 32163 | 95.8 | 101.0 | 101.5 | 94.7 |
| 2026-06-22 | 22.26 (+1.7) | 6.92 (0.0) | 1.06 (+0.08) | 9029 | 23.63 | -2 | 0.01 | 424 | 1.11 | 38207 | 100.5 | 99.8 | 103.5 | 98.3 |
| 2026-06-18 | 20.56 (+0.47) | 6.92 (0.0) | 0.98 (0.0) | 2707 | 16.42 | 1 | 0.01 | -38 | 0.23 | 16490 | 98.2 | 97.5 | 99.0 | 97.2 |
| 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 | |||
| 2026-06-17 | 20.09 (+0.42) | 6.92 (0.0) | 0.98 (-0.16) | 1938 | 11.13 | -32 | 0.18 | -827 | 4.75 | 17417 | 96.8 | 95.4 | 98.0 | 94.3 |
| 2026-06-16 | 19.67 (-0.15) | 6.92 (+0.04) | 1.14 (-0.03) | -830 | 3.97 | 218 | 1.04 | -130 | 0.62 | 20881 | 95.8 | 98.0 | 99.3 | 95.8 |
| 2026-06-15 | 19.82 (-2.61) | 6.88 (-0.05) | 1.17 (-0.12) | -11989 | 30.87 | -280 | 0.72 | -674 | 1.74 | 38836 | 97.3 | 101.0 | 101.0 | 96.8 |
| 2026-06-12 | 22.43 (+3.3) | 6.93 (-0.09) | 1.29 (+0.1) | 17466 | 25.67 | -460 | 0.68 | 550 | 0.81 | 68028 | 98.8 | 98.3 | 104.0 | 98.2 |
| 2026-06-11 | 19.13 (-0.74) | 7.02 (-0.04) | 1.19 (+0.01) | -3808 | 6.95 | -220 | 0.4 | 54 | 0.1 | 54814 | 95.5 | 95.1 | 97.6 | 90.7 |
| 2026-06-10 | 19.87 (+0.22) | 7.06 (-0.05) | 1.18 (-0.26) | 1335 | 2.21 | -256 | 0.42 | -1358 | 2.24 | 60537 | 92.6 | 92.4 | 98.4 | 91.6 |
| 2026-06-09 | 19.65 (+1.31) | 7.11 (-0.05) | 1.44 (+0.18) | 6980 | 26.23 | -237 | 0.89 | 920 | 3.46 | 26610 | 91.2 | 86.0 | 91.9 | 85.2 |
| 2026-06-08 | 18.34 (-1.24) | 7.16 (-0.13) | 1.26 (-0.21) | -6142 | 28.25 | -673 | 3.1 | -1086 | 4.99 | 21743 | 84.7 | 83.7 | 86.1 | 83.6 |
| 2026-06-05 | 19.58 (-2.41) | 7.29 (-0.11) | 1.47 (-0.16) | -10566 | 24.17 | -625 | 1.43 | -859 | 1.97 | 43713 | 92.6 | 95.1 | 95.1 | 89.3 |
| 2026-06-04 | 21.99 (+0.98) | 7.4 (-0.06) | 1.63 (+0.01) | 5648 | 9.19 | -270 | 0.44 | 63 | 0.1 | 61466 | 95.6 | 93.5 | 99.0 | 93.4 |
| 2026-06-03 | 21.01 (-0.6) | 7.46 (0.0) | 1.62 (-0.08) | -3216 | 7.62 | -9 | 0.02 | -437 | 1.04 | 42210 | 94.4 | 96.0 | 96.1 | 93.1 |
| 2026-06-02 | 21.61 (+1.78) | 7.46 (+0.4) | 1.7 (+0.06) | 9653 | 11.82 | 2099 | 2.57 | 312 | 0.38 | 81690 | 94.5 | 93.0 | 96.5 | 91.6 |
| 2026-06-01 | 19.83 (+0.08) | 7.06 (+0.44) | 1.64 (+0.14) | 516 | 1.07 | 2315 | 4.78 | 752 | 1.55 | 48435 | 91.4 | 89.3 | 92.7 | 88.3 |
| 2026-05-29 | 19.75 (+0.8) | 6.62 (0.0) | 1.5 (-0.02) | 4281 | 14.34 | -31 | 0.1 | -85 | 0.28 | 29849 | 88.6 | 87.7 | 89.3 | 86.4 |
| 2026-05-28 | 18.95 (-0.01) | 6.62 (-0.01) | 1.52 (+0.11) | 222 | 0.47 | -44 | 0.09 | 552 | 1.17 | 47052 | 86.0 | 86.0 | 89.3 | 85.1 |
| 2026-05-27 | 18.96 (+0.86) | 6.63 (0.0) | 1.41 (+0.08) | 3753 | 10.08 | -5 | 0.01 | 428 | 1.15 | 37232 | 86.0 | 85.4 | 86.7 | 84.3 |
| 2026-05-26 | 18.1 (-0.14) | 6.63 (-0.01) | 1.33 (-0.01) | -1068 | 8.84 | -13 | 0.11 | -46 | 0.38 | 12085 | 83.3 | 83.8 | 84.7 | 83.1 |
| 2026-05-25 | 18.24 (-2.42) | 6.64 (0.0) | 1.34 (-0.07) | -15532 | 48.68 | 0 | 0.0 | -396 | 1.24 | 31907 | 83.4 | 86.8 | 86.8 | 82.7 |
| 2026-05-22 | 20.66 (+0.64) | 6.64 (0.0) | 1.41 (-0.04) | 3681 | 17.56 | -3 | 0.01 | -197 | 0.94 | 20963 | 86.2 | 86.5 | 87.9 | 86.0 |
| 2026-05-21 | 20.02 (+1.44) | 6.64 (0.0) | 1.45 (+0.05) | 7382 | 40.94 | -7 | 0.04 | 265 | 1.47 | 18031 | 85.5 | 85.0 | 85.9 | 84.7 |
| 2026-05-20 | 18.58 (-1.12) | 6.64 (0.0) | 1.4 (-0.23) | -6696 | 17.78 | 9 | 0.02 | -1216 | 3.23 | 37657 | 84.0 | 85.7 | 86.5 | 83.6 |
| 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 | |||
| 2026-05-19 | 19.7 (+0.28) | 6.64 (0.0) | 1.63 (-0.25) | 1536 | 8.66 | -31 | 0.17 | -1308 | 7.37 | 17741 | 83.6 | 84.2 | 85.0 | 82.4 |
| 2026-05-18 | 19.42 (+0.41) | 6.64 (-0.01) | 1.88 (+0.1) | 2607 | 14.69 | -20 | 0.11 | 538 | 3.03 | 17750 | 84.1 | 82.0 | 84.4 | 79.1 |
| 2026-05-15 | 19.01 (-1.53) | 6.65 (+0.01) | 1.78 (-0.17) | -7779 | 38.73 | -2 | 0.01 | -892 | 4.44 | 20083 | 81.6 | 85.2 | 85.2 | 81.1 |
| 2026-05-14 | 20.54 (+0.86) | 6.64 (+0.31) | 1.95 (-0.04) | 4747 | 17.19 | 1657 | 6.0 | -204 | 0.74 | 27607 | 84.5 | 82.8 | 85.4 | 81.5 |
| 2026-05-13 | 19.68 (-0.34) | 6.33 (-0.01) | 1.99 (-0.05) | -2024 | 14.41 | -48 | 0.34 | -248 | 1.77 | 14043 | 82.2 | 81.2 | 83.0 | 80.5 |
| 2026-05-12 | 20.02 (-4.05) | 6.34 (-0.01) | 2.04 (-0.22) | -24118 | 51.6 | -51 | 0.11 | -1190 | 2.55 | 46744 | 81.8 | 86.8 | 86.9 | 81.2 |
| 2026-05-11 | 24.07 (-2.14) | 6.35 (-0.04) | 2.26 (-0.1) | -12095 | 42.27 | -206 | 0.72 | -500 | 1.75 | 28614 | 86.8 | 89.6 | 89.7 | 84.7 |
| 2026-05-08 | 26.21 (+1.06) | 6.39 (-0.1) | 2.36 (+0.19) | 5489 | 18.29 | -504 | 1.68 | 974 | 3.25 | 30008 | 89.3 | 87.0 | 90.5 | 85.2 |
| 2026-05-07 | 25.15 (-0.04) | 6.49 (0.0) | 2.17 (-0.03) | -342 | 2.7 | -6 | 0.05 | -139 | 1.1 | 12652 | 86.9 | 88.8 | 88.8 | 86.4 |
| 2026-05-06 | 25.19 (+0.79) | 6.49 (+0.02) | 2.2 (+0.01) | 4111 | 13.75 | 63 | 0.21 | 48 | 0.16 | 29907 | 86.8 | 86.8 | 90.5 | 86.0 |
| 2026-05-05 | 24.4 (+0.67) | 6.47 (-0.18) | 2.19 (+0.19) | 3491 | 29.94 | -936 | 8.03 | 976 | 8.37 | 11661 | 84.8 | 83.0 | 85.4 | 82.9 |
| 2026-05-04 | 23.73 (-0.03) | 6.65 (-0.15) | 2.0 (+0.02) | 379 | 4.43 | -751 | 8.78 | 129 | 1.51 | 8555 | 82.5 | 81.8 | 83.2 | 81.8 |
| 2026-04-30 | 23.76 (-1.27) | 6.8 (-0.07) | 1.98 (-0.1) | -6235 | 41.53 | -362 | 2.41 | -509 | 3.39 | 15012 | 81.7 | 85.4 | 85.8 | 81.4 |
| 2026-04-29 | 25.03 (+0.01) | 6.87 (0.0) | 2.08 (0.0) | -176 | 1.37 | -10 | 0.08 | 2 | 0.02 | 12866 | 84.7 | 85.5 | 87.4 | 84.5 |
| 2026-04-28 | 25.02 (-1.19) | 6.87 (-0.84) | 2.08 (-0.04) | -6320 | 18.43 | -4408 | 12.85 | -254 | 0.74 | 34295 | 86.1 | 89.0 | 89.0 | 84.3 |
| 2026-04-27 | 26.21 (+1.57) | 7.71 (-0.57) | 2.12 (+0.25) | 7533 | 23.25 | -3019 | 9.32 | 1309 | 4.04 | 32403 | 89.1 | 83.5 | 89.7 | 83.2 |
| 2026-04-24 | 24.64 (+0.21) | 8.28 (-0.55) | 1.87 (-0.02) | 1116 | 9.1 | -2887 | 23.53 | -101 | 0.82 | 12267 | 82.4 | 83.7 | 84.2 | 81.6 |
| 2026-04-23 | 24.43 (-1.27) | 8.83 (+0.03) | 1.89 (-0.25) | -6469 | 20.43 | 131 | 0.41 | -1274 | 4.02 | 31667 | 83.8 | 89.5 | 90.4 | 81.1 |
| 2026-04-22 | 25.7 (+0.7) | 8.8 (-0.05) | 2.14 (+0.06) | 4192 | 29.78 | -247 | 1.75 | 299 | 2.12 | 14076 | 88.0 | 87.5 | 88.7 | 86.5 |
| 2026-04-21 | 25.0 (+1.02) | 8.85 (-0.07) | 2.08 (+0.13) | 5283 | 27.73 | -354 | 1.86 | 674 | 3.54 | 19049 | 86.8 | 86.0 | 88.4 | 85.9 |
| 2026-04-20 | 23.98 (-1.09) | 8.92 (+0.1) | 1.95 (-0.1) | -6463 | 30.56 | 215 | 1.02 | -539 | 2.55 | 21146 | 85.5 | 88.0 | 88.0 | 84.1 |
| 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 | |||
| 2026-04-17 | 25.07 (-0.67) | 8.82 (0.0) | 2.05 (+0.02) | -3538 | 15.07 | -11 | 0.05 | 108 | 0.46 | 23476 | 87.2 | 85.8 | 87.5 | 84.4 |
| 2026-04-16 | 25.74 (-0.27) | 8.82 (-0.01) | 2.03 (+0.11) | -1322 | 5.68 | -12 | 0.05 | 584 | 2.51 | 23295 | 85.8 | 84.5 | 86.3 | 83.7 |
| 2026-04-15 | 26.01 (+0.18) | 8.83 (+0.13) | 1.92 (0.0) | 1143 | 7.82 | 668 | 4.57 | 1 | 0.01 | 14617 | 83.4 | 84.2 | 84.5 | 81.7 |
| 2026-04-14 | 25.83 (+0.51) | 8.7 (0.0) | 1.92 (+0.12) | 2778 | 15.8 | 7 | 0.04 | 659 | 3.75 | 17585 | 82.4 | 82.2 | 84.5 | 81.2 |
| 2026-04-13 | 25.32 (-0.42) | 8.7 (-0.01) | 1.8 (-0.03) | -2267 | 20.39 | -52 | 0.47 | -176 | 1.58 | 11118 | 80.8 | 82.0 | 83.3 | 80.6 |
| 2026-04-10 | 25.74 (-0.93) | 8.71 (0.0) | 1.83 (-0.02) | -4967 | 17.65 | 3 | 0.01 | -102 | 0.36 | 28141 | 81.6 | 85.9 | 86.9 | 80.8 |
| 2026-04-09 | 26.67 (-0.04) | 8.71 (0.0) | 1.85 (-0.02) | -419 | 3.46 | -2 | 0.02 | -105 | 0.87 | 12108 | 82.6 | 82.8 | 84.3 | 81.2 |
| 2026-04-08 | 26.71 (+0.23) | 8.71 (+0.01) | 1.87 (+0.18) | 979 | 6.05 | 8 | 0.05 | 935 | 5.78 | 16175 | 82.8 | 80.9 | 83.5 | 79.6 |
| 2026-04-07 | 26.48 (-0.39) | 8.7 (0.0) | 1.69 (+0.15) | -2048 | 14.04 | 14 | 0.1 | 813 | 5.57 | 14591 | 78.5 | 77.3 | 80.4 | 75.8 |
| 2026-04-02 | 26.87 (-0.36) | 8.7 (0.0) | 1.54 (-0.04) | -1866 | 23.51 | -3 | 0.04 | -205 | 2.58 | 7937 | 75.0 | 78.5 | 78.8 | 74.1 |
| 2026-04-01 | 27.23 (0.0) | 8.7 (0.0) | 1.58 (+0.06) | 21 | 0.2 | 8 | 0.07 | 317 | 2.95 | 10752 | 76.6 | 77.0 | 79.3 | 76.5 |
| 2026-03-31 | 27.23 (-0.21) | 8.7 (+0.02) | 1.52 (-0.1) | -1113 | 8.85 | 100 | 0.8 | -530 | 4.21 | 12575 | 73.7 | 76.5 | 76.6 | 72.6 |
| 2026-03-30 | 27.44 (-0.2) | 8.68 (0.0) | 1.62 (-0.01) | -1119 | 13.89 | 0 | 0.0 | -81 | 1.01 | 8059 | 77.8 | 77.0 | 79.4 | 76.4 |
| 2026-03-27 | 27.64 (+0.01) | 8.68 (+0.03) | 1.63 (-0.05) | 292 | 2.91 | 158 | 1.58 | -258 | 2.58 | 10018 | 78.4 | 76.2 | 79.0 | 75.6 |
| 2026-03-26 | 27.63 (-0.27) | 8.65 (-0.01) | 1.68 (-0.09) | -1412 | 12.83 | -12 | 0.11 | -492 | 4.47 | 11005 | 79.5 | 83.4 | 85.5 | 79.5 |
| 2026-03-25 | 27.9 (-0.11) | 8.66 (0.0) | 1.77 (+0.12) | 25 | 0.24 | 0 | 0.0 | 634 | 6.11 | 10376 | 82.9 | 82.0 | 84.5 | 81.3 |
| 2026-03-24 | 28.01 (-0.05) | 8.66 (0.0) | 1.65 (-0.1) | 645 | 4.01 | 0 | 0.0 | -495 | 3.08 | 16076 | 79.3 | 84.0 | 84.0 | 77.7 |
| 2026-03-23 | 28.06 (+0.01) | 8.66 (0.0) | 1.75 (-0.19) | -181 | 1.19 | -11 | 0.07 | -1013 | 6.67 | 15190 | 81.8 | 83.8 | 84.6 | 81.1 |
| 2026-03-20 | 28.05 (-0.71) | 8.66 (0.0) | 1.94 (-0.32) | -4332 | 9.52 | 4 | 0.01 | -1677 | 3.68 | 45520 | 88.3 | 93.5 | 97.9 | 86.0 |
| 2026-03-19 | 28.76 (+0.2) | 8.66 (0.0) | 2.26 (-0.03) | 862 | 3.34 | -6 | 0.02 | -135 | 0.52 | 25843 | 91.7 | 93.1 | 95.5 | 90.9 |
| 2026-03-18 | 28.56 (+0.37) | 8.66 (0.0) | 2.29 (+0.03) | 1729 | 3.73 | -14 | 0.03 | 124 | 0.27 | 46342 | 94.6 | 95.0 | 95.7 | 90.0 |
| 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 | 28.19 (+2.33) | 8.66 (0.0) | 2.26 (+0.29) | 12060 | 21.36 | -14 | 0.02 | 1522 | 2.7 | 56472 | 91.5 | 87.3 | 94.4 | 87.0 |
| 2026-03-16 | 25.86 (-1.53) | 8.66 (0.0) | 1.97 (+0.07) | -8789 | 20.51 | 0 | 0.0 | 376 | 0.88 | 42848 | 86.4 | 89.5 | 90.1 | 84.5 |
| 2026-03-13 | 27.39 (-0.29) | 8.66 (0.0) | 1.9 (-0.07) | -1553 | 3.67 | -10 | 0.02 | -368 | 0.87 | 42270 | 87.0 | 88.4 | 89.1 | 83.9 |
| 2026-03-12 | 27.68 (+1.54) | 8.66 (-0.02) | 1.97 (-0.05) | 9027 | 11.52 | -90 | 0.11 | -258 | 0.33 | 78377 | 89.2 | 86.4 | 92.0 | 86.3 |
| 2026-03-11 | 26.14 (+4.61) | 8.68 (+0.37) | 2.02 (+0.33) | 26125 | 38.91 | 1956 | 2.91 | 1717 | 2.56 | 67145 | 85.4 | 82.0 | 85.4 | 80.6 |
| 2026-03-10 | 21.53 (+2.62) | 8.31 (+0.41) | 1.69 (+0.16) | 13602 | 34.85 | 2146 | 5.5 | 870 | 2.23 | 39033 | 77.7 | 75.0 | 78.3 | 74.2 |
| 2026-03-09 | 18.91 (+0.46) | 7.9 (0.0) | 1.53 (+0.09) | 2813 | 13.43 | -3 | 0.01 | 448 | 2.14 | 20949 | 71.5 | 65.6 | 71.6 | 63.5 |
| 2026-03-06 | 18.45 (-0.19) | 7.9 (-0.07) | 1.44 (+0.07) | -965 | 12.33 | -344 | 4.4 | 372 | 4.75 | 7827 | 69.2 | 69.3 | 72.6 | 68.5 |
| 2026-03-05 | 18.64 (+0.17) | 7.97 (-0.06) | 1.37 (+0.11) | 864 | 8.75 | -350 | 3.54 | 606 | 6.14 | 9875 | 70.4 | 67.8 | 70.7 | 67.4 |
| 2026-03-04 | 18.47 (+0.42) | 8.03 (-0.01) | 1.26 (-0.14) | 1862 | 18.49 | -18 | 0.18 | -727 | 7.22 | 10073 | 64.8 | 66.5 | 67.5 | 63.0 |
| 2026-03-03 | 18.05 (-0.54) | 8.04 (+0.01) | 1.4 (-0.19) | -2436 | 20.69 | 31 | 0.26 | -1041 | 8.84 | 11772 | 68.8 | 72.8 | 73.5 | 68.0 |
| 2026-03-02 | 18.59 (+0.16) | 8.03 (+0.05) | 1.59 (-0.02) | 1327 | 17.43 | 265 | 3.48 | -79 | 1.04 | 7612 | 72.6 | 70.5 | 73.9 | 69.6 |
| 2026-02-26 | 18.43 (+0.31) | 7.98 (-0.13) | 1.61 (-0.03) | 2204 | 23.32 | -652 | 6.9 | -179 | 1.89 | 9450 | 73.1 | 73.8 | 75.4 | 73.1 |
| 2026-02-25 | 18.12 (-0.37) | 8.11 (-0.03) | 1.64 (-0.08) | -619 | 5.43 | -201 | 1.76 | -417 | 3.66 | 11405 | 73.9 | 75.7 | 75.7 | 72.6 |
| 2026-02-24 | 18.49 (+0.28) | 8.14 (-0.18) | 1.72 (+0.03) | 2499 | 22.62 | -912 | 8.25 | 145 | 1.31 | 11048 | 75.2 | 74.6 | 75.8 | 73.2 |
| 2026-02-23 | 18.21 (+1.33) | 8.32 (-0.22) | 1.69 (+0.03) | 7105 | 44.93 | -1194 | 7.55 | 168 | 1.06 | 15814 | 74.7 | 73.8 | 76.2 | 73.5 |
| 2026-02-11 | 16.88 (-0.03) | 8.54 (+0.05) | 1.66 (0.0) | 2040 | 21.46 | 266 | 2.8 | 37 | 0.39 | 9508 | 72.3 | 70.1 | 73.2 | 69.9 |
| 2026-02-10 | 16.91 (-0.04) | 8.49 (-0.01) | 1.66 (-0.1) | 476 | 6.25 | -42 | 0.55 | -534 | 7.01 | 7617 | 71.1 | 73.1 | 73.2 | 70.8 |
| 2026-02-09 | 16.95 (+0.87) | 8.5 (-0.03) | 1.76 (+0.09) | 4458 | 35.71 | -170 | 1.36 | 481 | 3.85 | 12483 | 72.5 | 72.0 | 73.4 | 71.5 |
| 2026-02-06 | 16.08 (+0.42) | 8.53 (0.0) | 1.67 (-0.15) | 939 | 5.72 | -6 | 0.04 | -812 | 4.94 | 16421 | 69.4 | 70.0 | 70.2 | 66.9 |
| 2026-02-05 | 15.66 (-0.2) | 8.53 (-0.01) | 1.82 (-0.08) | -107 | 0.77 | -36 | 0.26 | -442 | 3.19 | 13860 | 70.7 | 70.9 | 73.2 | 69.9 |
| 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 | |||
| 2026-02-04 | 15.86 (+0.11) | 8.54 (0.0) | 1.9 (+0.28) | 38 | 0.17 | 0 | 0.0 | 1477 | 6.44 | 22939 | 73.7 | 70.1 | 73.9 | 69.8 |
| 2026-02-03 | 15.75 (-1.72) | 8.54 (-0.07) | 1.62 (+0.06) | -9967 | 17.28 | -375 | 0.65 | 333 | 0.58 | 57682 | 70.7 | 78.2 | 78.5 | 69.4 |
| 2026-02-02 | 17.47 (-4.22) | 8.61 (0.0) | 1.56 (-0.3) | -22205 | 49.31 | -1 | 0.0 | -1599 | 3.55 | 45028 | 76.2 | 82.7 | 82.7 | 76.2 |
| 2026-01-30 | 21.69 (+2.53) | 8.61 (-0.21) | 1.86 (+0.28) | 13901 | 17.83 | -1114 | 1.43 | 1509 | 1.94 | 77948 | 84.6 | 80.7 | 85.5 | 78.5 |
| 2026-01-29 | 19.16 (+0.65) | 8.82 (-0.1) | 1.58 (-0.24) | 3139 | 4.73 | -510 | 0.77 | -1294 | 1.95 | 66403 | 80.5 | 82.6 | 86.0 | 79.3 |
| 2026-01-28 | 18.51 (+2.28) | 8.92 (-0.02) | 1.82 (+0.06) | 12264 | 30.49 | -103 | 0.26 | 322 | 0.8 | 40223 | 80.8 | 79.9 | 82.8 | 79.8 |
| 2026-01-27 | 16.23 (+0.02) | 8.94 (-0.04) | 1.76 (-0.1) | 58 | 0.1 | -200 | 0.33 | -545 | 0.9 | 60513 | 78.8 | 81.8 | 83.5 | 78.8 |
| 2026-01-26 | 16.21 (+0.73) | 8.98 (-0.02) | 1.86 (+0.32) | 4928 | 18.67 | -101 | 0.38 | 1688 | 6.39 | 26400 | 78.4 | 75.5 | 79.5 | 75.2 |
| 2026-01-23 | 15.48 (-0.1) | 9.0 (0.0) | 1.54 (-0.12) | -9 | 0.06 | -12 | 0.09 | -631 | 4.49 | 14047 | 74.7 | 76.3 | 76.3 | 72.9 |
| 2026-01-22 | 15.58 (+1.24) | 9.0 (-0.04) | 1.66 (+0.14) | 6366 | 24.86 | -217 | 0.85 | 744 | 2.9 | 25612 | 75.2 | 75.0 | 77.8 | 74.5 |
| 2026-01-21 | 14.34 (+0.03) | 9.04 (-0.06) | 1.52 (-0.15) | -816 | 3.3 | -13 | 0.05 | -765 | 3.1 | 24710 | 72.9 | 75.2 | 76.3 | 72.1 |
| 2026-01-20 | 14.31 (-2.56) | 9.1 (-0.01) | 1.67 (-0.1) | -15952 | 38.05 | -87 | 0.21 | -534 | 1.27 | 41924 | 76.4 | 78.2 | 78.2 | 74.8 |
| 2026-01-19 | 16.87 (+0.71) | 9.11 (-0.14) | 1.77 (+0.09) | 3551 | 6.78 | -710 | 1.36 | 451 | 0.86 | 52392 | 82.1 | 81.5 | 84.8 | 81.1 |
| 2026-01-16 | 16.16 (0.0) | 9.25 (-0.06) | 1.68 (+0.16) | -15 | 0.05 | -339 | 1.2 | 871 | 3.09 | 28150 | 79.5 | 77.7 | 81.2 | 77.4 |
| 2026-01-15 | 16.16 (+0.12) | 9.31 (-0.02) | 1.52 (+0.04) | 748 | 7.77 | -99 | 1.03 | 181 | 1.88 | 9621 | 76.7 | 77.0 | 77.6 | 76.2 |
| 2026-01-14 | 16.04 (-0.31) | 9.33 (-0.04) | 1.48 (+0.05) | -937 | 7.53 | -196 | 1.58 | 284 | 2.28 | 12444 | 77.2 | 77.8 | 78.1 | 76.8 |
| 2026-01-13 | 16.35 (+0.06) | 9.37 (-0.04) | 1.43 (-0.15) | 51 | 0.17 | -224 | 0.76 | -772 | 2.61 | 29584 | 77.2 | 79.5 | 80.4 | 77.0 |
| 2026-01-12 | 16.29 (-0.95) | 9.41 (-0.6) | 1.58 (+0.1) | -3317 | 7.43 | -3140 | 7.03 | 512 | 1.15 | 44666 | 79.0 | 80.0 | 81.9 | 78.0 |
| 2026-01-09 | 17.24 (-0.03) | 10.01 (0.0) | 1.48 (-0.21) | 968 | 1.43 | -11 | 0.02 | -1125 | 1.67 | 67508 | 78.0 | 82.0 | 83.2 | 73.9 |
| 2026-01-08 | 17.27 (-0.47) | 10.01 (-0.03) | 1.69 (-0.27) | -219 | 0.38 | -140 | 0.24 | -1426 | 2.45 | 58311 | 81.5 | 84.5 | 85.0 | 80.6 |
| 2026-01-07 | 17.74 (+1.48) | 10.04 (-0.35) | 1.96 (+0.54) | 8049 | 7.1 | -1835 | 1.62 | 2841 | 2.51 | 113299 | 84.5 | 80.0 | 86.5 | 78.7 |
| 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 | |||
| 2026-01-06 | 16.26 (+1.33) | 10.39 (-0.03) | 1.42 (+0.35) | 7191 | 14.8 | -180 | 0.37 | 1888 | 3.89 | 48586 | 78.7 | 76.5 | 80.8 | 75.2 |
| 2026-01-05 | 14.93 (-1.4) | 10.42 (+0.01) | 1.07 (-0.01) | -7705 | 20.22 | 57 | 0.15 | -68 | 0.18 | 38106 | 76.5 | 79.1 | 81.0 | 75.6 |
| 2026-01-02 | 16.33 (+1.39) | 10.41 (-0.51) | 1.08 (+0.16) | 7716 | 22.24 | -2694 | 7.77 | 838 | 2.42 | 34690 | 76.4 | 75.5 | 78.2 | 74.8 |
| 2025-12-31 | 14.94 (-0.85) | 10.92 (-0.06) | 0.92 (-0.24) | -5201 | 13.81 | -266 | 0.71 | -1265 | 3.36 | 37673 | 74.7 | 76.7 | 78.7 | 74.4 |
| 2025-12-30 | 15.79 (+0.58) | 10.98 (-0.04) | 1.16 (+0.06) | 3142 | 16.68 | -238 | 1.26 | 289 | 1.53 | 18834 | 75.8 | 74.2 | 75.9 | 73.6 |
| 2025-12-29 | 15.21 (-0.09) | 11.02 (-0.01) | 1.1 (-0.06) | -744 | 3.49 | -80 | 0.38 | -280 | 1.31 | 21296 | 74.2 | 76.0 | 77.4 | 73.9 |
| 2025-12-26 | 15.3 (+0.2) | 11.03 (-0.01) | 1.16 (-0.05) | 937 | 2.98 | -10 | 0.03 | -292 | 0.93 | 31458 | 75.3 | 74.8 | 77.5 | 74.1 |
| 2025-12-24 | 15.1 (-0.64) | 11.04 (0.0) | 1.21 (+0.32) | -3206 | 11.76 | -8 | 0.03 | 1687 | 6.19 | 27261 | 74.3 | 73.8 | 75.2 | 72.3 |
| 2025-12-23 | 15.74 (+0.36) | 11.04 (0.0) | 0.89 (+0.09) | 2096 | 22.82 | -2 | 0.02 | 483 | 5.26 | 9184 | 72.9 | 72.9 | 73.2 | 71.5 |
| 2025-12-22 | 15.38 (+0.3) | 11.04 (0.0) | 0.8 (+0.13) | 2355 | 13.78 | -7 | 0.04 | 686 | 4.01 | 17092 | 72.2 | 71.0 | 73.5 | 71.0 |
| 2025-12-19 | 15.08 (-0.17) | 11.04 (0.0) | 0.67 (-0.02) | -995 | 8.43 | -6 | 0.05 | -86 | 0.73 | 11807 | 70.1 | 72.9 | 73.4 | 69.6 |
| 2025-12-18 | 15.25 (-0.34) | 11.04 (0.0) | 0.69 (-0.05) | -2441 | 14.82 | -3 | 0.02 | -282 | 1.71 | 16467 | 70.9 | 72.3 | 73.1 | 70.1 |
| 2025-12-17 | 15.59 (+0.19) | 11.04 (0.0) | 0.74 (+0.08) | 899 | 6.59 | -2 | 0.01 | 414 | 3.03 | 13649 | 72.3 | 70.3 | 73.2 | 69.5 |
| 2025-12-16 | 15.4 (+0.16) | 11.04 (0.0) | 0.66 (-0.06) | 793 | 7.75 | -14 | 0.14 | -328 | 3.21 | 10228 | 69.8 | 70.4 | 71.5 | 68.2 |
| 2025-12-15 | 15.24 (+0.1) | 11.04 (-0.01) | 0.72 (-0.07) | -93 | 0.79 | 0 | 0.0 | -346 | 2.95 | 11733 | 71.0 | 72.0 | 72.0 | 69.6 |
| 2025-12-12 | 15.14 (+0.25) | 11.05 (0.0) | 0.79 (+0.05) | 1152 | 4.79 | -14 | 0.06 | 242 | 1.01 | 24060 | 73.4 | 73.0 | 75.3 | 72.4 |
| 2025-12-11 | 14.89 (+0.17) | 11.05 (0.0) | 0.74 (+0.04) | 1338 | 9.8 | -8 | 0.06 | 249 | 1.82 | 13657 | 72.4 | 72.4 | 73.6 | 71.8 |
| 2025-12-10 | 14.72 (-0.28) | 11.05 (-0.01) | 0.7 (-0.1) | -2213 | 8.42 | -24 | 0.09 | -553 | 2.1 | 26273 | 71.6 | 74.8 | 74.9 | 70.7 |
| 2025-12-09 | 15.0 (0.0) | 11.06 (0.0) | 0.8 (-0.11) | -1715 | 5.24 | -14 | 0.04 | -575 | 1.76 | 32759 | 74.9 | 76.7 | 77.4 | 74.2 |
| 2025-12-08 | 15.0 (-0.81) | 11.06 (-0.01) | 0.91 (+0.1) | -6339 | 7.87 | -28 | 0.03 | 542 | 0.67 | 80541 | 76.7 | 75.4 | 78.4 | 74.6 |
| 2025-12-05 | 15.81 (-0.15) | 11.07 (0.0) | 0.81 (+0.13) | -2302 | 2.96 | -29 | 0.04 | 675 | 0.87 | 77819 | 75.1 | 71.6 | 75.5 | 68.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 15.96 (-0.02) | 11.07 (-0.01) | 0.68 (+0.01) | -221 | 2.75 | -52 | 0.65 | 47 | 0.59 | 8025 | 68.9 | 69.4 | 69.9 | 67.8 |
| 2025-12-03 | 15.98 (+0.23) | 11.08 (0.0) | 0.67 (+0.03) | 739 | 5.44 | -32 | 0.24 | 149 | 1.1 | 13575 | 69.4 | 69.0 | 71.0 | 68.3 |
| 2025-12-02 | 15.75 (+0.26) | 11.08 (-0.01) | 0.64 (+0.02) | 1567 | 18.41 | -38 | 0.45 | 129 | 1.52 | 8510 | 68.0 | 68.9 | 69.4 | 67.5 |
| 2025-12-01 | 15.49 (-0.15) | 11.09 (0.0) | 0.62 (+0.02) | -936 | 10.79 | 5 | 0.06 | 98 | 1.13 | 8671 | 68.0 | 69.3 | 69.4 | 67.3 |
| 2025-11-28 | 15.64 (-0.45) | 11.09 (0.0) | 0.6 (+0.11) | -2372 | 9.41 | -4 | 0.02 | 572 | 2.27 | 25195 | 69.4 | 67.8 | 71.3 | 66.9 |
| 2025-11-27 | 16.09 (-0.38) | 11.09 (-0.01) | 0.49 (+0.08) | -186 | 1.78 | -15 | 0.14 | 421 | 4.03 | 10434 | 67.5 | 66.3 | 67.8 | 65.6 |
| 2025-11-26 | 16.47 (+0.04) | 11.1 (+0.01) | 0.41 (-0.04) | 648 | 3.72 | -14 | 0.08 | -216 | 1.24 | 17423 | 65.5 | 68.1 | 68.3 | 64.8 |
| 2025-11-25 | 16.43 (-0.82) | 11.09 (-0.01) | 0.45 (-0.02) | -1267 | 6.18 | -3 | 0.01 | -128 | 0.62 | 20496 | 68.4 | 70.0 | 70.3 | 67.8 |
| 2025-11-24 | 17.25 (-0.13) | 11.1 (0.0) | 0.47 (-0.04) | -270 | 1.17 | 0 | 0.0 | -166 | 0.72 | 23174 | 67.2 | 68.5 | 68.6 | 65.8 |
| 2025-11-21 | 17.38 (+0.97) | 11.1 (0.0) | 0.51 (-0.13) | 6193 | 20.28 | -9 | 0.03 | -705 | 2.31 | 30535 | 68.2 | 65.1 | 70.2 | 65.0 |
| 2025-11-20 | 16.41 (-0.3) | 11.1 (+0.04) | 0.64 (-0.12) | 74 | 0.18 | 209 | 0.52 | -621 | 1.53 | 40481 | 69.1 | 73.8 | 73.8 | 67.3 |
| 2025-11-19 | 16.71 (-0.01) | 11.06 (-0.06) | 0.76 (-0.13) | 317 | 1.52 | -300 | 1.44 | -679 | 3.25 | 20872 | 71.2 | 73.3 | 73.3 | 71.0 |
| 2025-11-18 | 16.72 (+2.19) | 11.12 (+0.04) | 0.89 (-0.23) | 11811 | 40.82 | 178 | 0.62 | -1229 | 4.25 | 28935 | 72.6 | 74.0 | 75.2 | 72.0 |
| 2025-11-17 | 14.53 (-1.36) | 11.08 (-0.06) | 1.12 (-0.13) | -6602 | 13.13 | -312 | 0.62 | -650 | 1.29 | 50290 | 75.4 | 79.2 | 81.5 | 74.3 |
| 2025-11-14 | 15.89 (+0.8) | 11.14 (-0.47) | 1.25 (-0.12) | 4379 | 10.01 | -2460 | 5.62 | -654 | 1.49 | 43751 | 76.5 | 76.2 | 79.4 | 76.0 |
| 2025-11-13 | 15.09 (+1.24) | 11.61 (-0.3) | 1.37 (-0.22) | 6584 | 7.95 | -1572 | 1.9 | -1157 | 1.4 | 82808 | 80.0 | 80.5 | 84.7 | 79.1 |
| 2025-11-12 | 13.85 (-1.3) | 11.91 (-0.03) | 1.59 (+0.25) | -6523 | 4.91 | -136 | 0.1 | 1335 | 1.0 | 132942 | 81.0 | 80.0 | 86.5 | 79.2 |
| 2025-11-11 | 15.15 (-0.59) | 11.94 (-0.01) | 1.34 (-0.46) | -2907 | 2.43 | -66 | 0.06 | -2437 | 2.04 | 119705 | 80.0 | 80.7 | 83.4 | 77.8 |
| 2025-11-10 | 15.74 (+1.41) | 11.95 (+0.29) | 1.8 (+0.56) | 6736 | 6.75 | 1516 | 1.52 | 2944 | 2.95 | 99735 | 79.4 | 74.2 | 79.4 | 73.8 |
| 2025-11-07 | 14.33 (-1.35) | 11.66 (+0.1) | 1.24 (-0.04) | -7946 | 13.65 | 522 | 0.9 | -185 | 0.32 | 58229 | 72.2 | 74.3 | 74.4 | 70.4 |
| 2025-11-06 | 15.68 (+1.54) | 11.56 (+0.81) | 1.28 (+0.27) | 6872 | 7.61 | 4260 | 4.72 | 1408 | 1.56 | 90255 | 74.6 | 69.1 | 75.2 | 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 | |||
| 2025-11-05 | 14.14 (+0.67) | 10.75 (+0.06) | 1.01 (0.0) | 3816 | 13.74 | 348 | 1.25 | -10 | 0.04 | 27767 | 68.4 | 62.9 | 68.5 | 62.2 |
| 2025-11-04 | 13.47 (-0.63) | 10.69 (+0.02) | 1.01 (-0.13) | -2865 | 10.95 | 72 | 0.28 | -713 | 2.72 | 26169 | 66.3 | 69.5 | 69.5 | 66.1 |
| 2025-11-03 | 14.1 (-0.2) | 10.67 (-0.47) | 1.14 (+0.39) | -1268 | 2.56 | -2512 | 5.08 | 2066 | 4.18 | 49476 | 69.5 | 67.4 | 71.3 | 66.3 |
| 2025-10-31 | 14.3 (+0.64) | 11.14 (-0.04) | 0.75 (-0.06) | 3717 | 19.37 | -154 | 0.8 | -291 | 1.52 | 19188 | 66.0 | 67.6 | 68.0 | 65.3 |
| 2025-10-30 | 13.66 (-0.12) | 11.18 (0.0) | 0.81 (-0.17) | -903 | 2.88 | -7 | 0.02 | -883 | 2.81 | 31368 | 67.5 | 69.6 | 70.5 | 66.7 |
| 2025-10-29 | 13.78 (+0.28) | 11.18 (-0.11) | 0.98 (+0.24) | 1439 | 2.29 | -601 | 0.95 | 1254 | 1.99 | 62974 | 69.4 | 66.5 | 70.6 | 66.2 |
| 2025-10-28 | 13.5 (-0.64) | 11.29 (-0.01) | 0.74 (-0.22) | -3052 | 4.22 | -8 | 0.01 | -1159 | 1.6 | 72356 | 66.1 | 70.0 | 71.5 | 66.0 |
| 2025-10-27 | 14.14 (+1.13) | 11.3 (+0.06) | 0.96 (+0.21) | 7826 | 12.13 | 278 | 0.43 | 1087 | 1.69 | 64509 | 69.8 | 69.0 | 69.8 | 66.0 |
| 2025-10-23 | 13.01 (+1.0) | 11.24 (+0.07) | 0.75 (+0.12) | 5596 | 9.11 | 344 | 0.56 | 641 | 1.04 | 61451 | 63.5 | 59.0 | 64.8 | 58.8 |
| 2025-10-22 | 12.01 (+0.59) | 11.17 (+0.34) | 0.63 (+0.09) | 2585 | 5.18 | 287 | 0.57 | 453 | 0.91 | 49928 | 59.5 | 56.0 | 60.9 | 55.4 |
| 2025-10-21 | 11.42 (+0.93) | 10.83 (+0.04) | 0.54 (-0.05) | 4776 | 19.53 | 177 | 0.72 | -275 | 1.12 | 24455 | 56.0 | 55.3 | 56.5 | 54.3 |
| 2025-10-20 | 10.49 (-1.34) | 10.79 (+0.06) | 0.59 (-0.08) | -8093 | 16.57 | 344 | 0.7 | -380 | 0.78 | 48853 | 55.3 | 56.0 | 58.5 | 54.6 |
| 2025-10-17 | 11.83 (+1.37) | 10.73 (+0.07) | 0.67 (+0.09) | 7009 | 17.53 | 347 | 0.87 | 436 | 1.09 | 39981 | 54.5 | 50.8 | 55.0 | 50.5 |
| 2025-10-16 | 10.46 (-0.58) | 10.66 (0.0) | 0.58 (+0.02) | -3968 | 9.04 | -4 | 0.01 | 116 | 0.26 | 43896 | 51.1 | 50.4 | 53.0 | 50.2 |
| 2025-10-15 | 11.04 (-1.21) | 10.66 (0.0) | 0.56 (+0.15) | -6910 | 18.1 | -4 | 0.01 | 797 | 2.09 | 38172 | 49.65 | 49.25 | 50.8 | 48.15 |
| 2025-10-14 | 12.25 (+1.03) | 10.66 (+0.21) | 0.41 (-0.06) | 5388 | 13.23 | 1122 | 2.75 | -329 | 0.81 | 40729 | 48.5 | 46.75 | 50.2 | 46.65 |
| 2025-10-13 | 11.22 (+0.16) | 10.45 (+0.09) | 0.47 (-0.03) | 356 | 4.56 | 452 | 5.79 | -126 | 1.61 | 7810 | 45.7 | 43.5 | 46.75 | 43.5 |
| 2025-10-09 | 11.06 (-0.41) | 10.36 (+0.15) | 0.5 (-0.07) | -2482 | 23.48 | 806 | 7.63 | -375 | 3.55 | 10569 | 45.5 | 46.35 | 47.05 | 45.45 |
| 2025-10-08 | 11.47 (+0.14) | 10.21 (+0.08) | 0.57 (+0.02) | -890 | 13.56 | 386 | 5.88 | 114 | 1.74 | 6565 | 46.2 | 46.2 | 46.5 | 45.3 |
| 2025-10-07 | 11.33 (0.0) | 10.13 (+0.07) | 0.55 (+0.01) | 95 | 0.95 | 395 | 3.93 | 43 | 0.43 | 10040 | 46.2 | 45.45 | 46.5 | 45.25 |
| 2025-10-03 | 11.33 (-0.4) | 10.06 (0.0) | 0.54 (-0.05) | -2212 | 30.59 | 0 | 0.0 | -251 | 3.47 | 7232 | 45.1 | 45.55 | 46.5 | 45.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 11.73 (-0.03) | 10.06 (0.0) | 0.59 (+0.07) | -881 | 7.78 | 0 | 0.0 | 330 | 2.92 | 11320 | 46.0 | 44.0 | 46.75 | 43.95 |
| 2025-10-01 | 11.76 (-0.25) | 10.06 (0.0) | 0.52 (-0.01) | -1772 | 44.71 | -6 | 0.15 | -16 | 0.4 | 3963 | 43.45 | 44.25 | 44.55 | 43.35 |
| 2025-09-30 | 12.01 (+0.05) | 10.06 (0.0) | 0.53 (+0.03) | -995 | 17.36 | 0 | 0.0 | 141 | 2.46 | 5730 | 44.5 | 43.0 | 44.5 | 42.55 |
| 2025-09-26 | 11.96 (-0.02) | 10.06 (0.0) | 0.5 (-0.06) | -467 | 7.68 | -2 | 0.03 | -347 | 5.71 | 6082 | 42.95 | 43.85 | 43.9 | 42.3 |
| 2025-09-25 | 11.98 (-0.26) | 10.06 (-0.01) | 0.56 (+0.01) | -1061 | 27.66 | -3 | 0.08 | 70 | 1.82 | 3836 | 44.15 | 44.35 | 44.7 | 43.85 |
| 2025-09-24 | 12.24 (-0.14) | 10.07 (0.0) | 0.55 (-0.02) | -921 | 15.63 | -18 | 0.31 | -96 | 1.63 | 5893 | 44.3 | 45.15 | 45.3 | 43.85 |
| 2025-09-23 | 12.38 (-0.03) | 10.07 (0.0) | 0.57 (-0.04) | -1417 | 15.21 | -18 | 0.19 | -237 | 2.54 | 9314 | 45.05 | 46.75 | 46.8 | 44.85 |
| 2025-09-22 | 12.41 (-0.41) | 10.07 (0.0) | 0.61 (-0.01) | -3124 | 30.44 | -7 | 0.07 | -51 | 0.5 | 10263 | 46.7 | 47.0 | 47.25 | 45.7 |
| 2025-09-19 | 12.82 (-0.8) | 10.07 (-0.01) | 0.62 (-0.09) | -4301 | 14.51 | -14 | 0.05 | -467 | 1.58 | 29632 | 47.4 | 49.0 | 50.2 | 46.5 |
| 2025-09-18 | 13.62 (+0.03) | 10.08 (-0.05) | 0.71 (+0.26) | -318 | 0.94 | -316 | 0.93 | 1380 | 4.06 | 33977 | 48.65 | 45.0 | 48.65 | 44.3 |
| 2025-09-17 | 13.59 (-0.21) | 10.13 (-0.07) | 0.45 (+0.11) | -755 | 5.46 | -348 | 2.52 | 580 | 4.2 | 13819 | 44.25 | 43.4 | 45.8 | 43.35 |
| 2025-09-16 | 13.8 (-0.35) | 10.2 (-0.06) | 0.34 (+0.01) | -1592 | 25.15 | -342 | 5.4 | 39 | 0.62 | 6329 | 43.35 | 43.65 | 44.1 | 42.2 |
| 2025-09-15 | 14.15 (+0.06) | 10.26 (-0.01) | 0.33 (+0.15) | 67 | 0.75 | -17 | 0.19 | 808 | 9.06 | 8914 | 43.25 | 41.8 | 44.0 | 41.75 |
| 2025-09-12 | 14.09 (+0.02) | 10.27 (0.0) | 0.18 (+0.01) | -638 | 32.11 | -13 | 0.65 | 43 | 2.16 | 1987 | 41.6 | 41.9 | 42.35 | 41.6 |
| 2025-09-11 | 14.07 (-0.08) | 10.27 (-0.01) | 0.17 (+0.01) | -806 | 27.98 | -31 | 1.08 | 52 | 1.8 | 2881 | 41.7 | 42.7 | 42.95 | 41.7 |
| 2025-09-10 | 14.15 (+0.17) | 10.28 (0.0) | 0.16 (0.0) | 576 | 28.3 | -20 | 0.98 | -19 | 0.93 | 2035 | 42.6 | 42.75 | 43.2 | 42.3 |
| 2025-09-09 | 13.98 (+0.09) | 10.28 (0.0) | 0.16 (-0.01) | -31 | 1.29 | -20 | 0.83 | -13 | 0.54 | 2398 | 42.6 | 42.55 | 43.15 | 42.0 |
| 2025-09-08 | 13.89 (-0.05) | 10.28 (-0.01) | 0.17 (0.0) | -336 | 15.16 | -12 | 0.54 | 7 | 0.32 | 2217 | 42.4 | 42.7 | 42.7 | 42.05 |
| 2025-09-05 | 13.94 (-0.05) | 10.29 (0.0) | 0.17 (+0.01) | -74 | 5.23 | -15 | 1.06 | 20 | 1.41 | 1416 | 42.8 | 43.0 | 43.05 | 42.35 |
| 2025-09-04 | 13.99 (+0.08) | 10.29 (0.0) | 0.16 (0.0) | 538 | 32.33 | -2 | 0.12 | 2 | 0.12 | 1664 | 42.95 | 42.55 | 43.15 | 42.5 |
| 2025-09-03 | 13.91 (+0.06) | 10.29 (0.0) | 0.16 (0.0) | 298 | 19.85 | -14 | 0.93 | 17 | 1.13 | 1501 | 42.2 | 41.8 | 42.4 | 41.8 |
| 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 | |||
| 2025-09-02 | 13.85 (-0.16) | 10.29 (0.0) | 0.16 (0.0) | -959 | 40.77 | 4 | 0.17 | -29 | 1.23 | 2352 | 41.9 | 42.3 | 42.4 | 41.2 |
| 2025-09-01 | 14.01 (-0.08) | 10.29 (0.0) | 0.16 (0.0) | -501 | 29.79 | -10 | 0.59 | 6 | 0.36 | 1682 | 42.2 | 43.2 | 43.25 | 42.1 |
| 2025-08-29 | 14.09 (-0.22) | 10.29 (-0.01) | 0.16 (0.0) | -1390 | 51.46 | -16 | 0.59 | 28 | 1.04 | 2701 | 43.2 | 44.75 | 44.75 | 43.2 |
| 2025-08-28 | 14.31 (+0.1) | 10.3 (0.0) | 0.16 (+0.01) | 370 | 13.37 | -15 | 0.54 | 30 | 1.08 | 2767 | 44.35 | 43.65 | 44.7 | 43.55 |
| 2025-08-27 | 14.21 (+0.05) | 10.3 (0.0) | 0.15 (+0.01) | 359 | 14.9 | -12 | 0.5 | 36 | 1.49 | 2410 | 43.75 | 43.4 | 44.3 | 43.4 |
| 2025-08-26 | 14.16 (+0.05) | 10.3 (0.0) | 0.14 (0.0) | 282 | 12.54 | 0 | 0.0 | 4 | 0.18 | 2249 | 43.15 | 42.9 | 43.65 | 42.7 |
| 2025-08-25 | 14.11 (+0.03) | 10.3 (0.0) | 0.14 (0.0) | 122 | 8.43 | -2 | 0.14 | 8 | 0.55 | 1448 | 42.9 | 43.05 | 43.5 | 42.8 |
| 2025-08-22 | 14.08 (-0.09) | 10.3 (-0.01) | 0.14 (0.0) | -173 | 12.77 | -11 | 0.81 | 2 | 0.15 | 1355 | 42.8 | 43.1 | 43.2 | 42.5 |
| 2025-08-21 | 14.17 (+0.11) | 10.31 (0.0) | 0.14 (0.0) | 572 | 32.89 | -8 | 0.46 | -1 | 0.06 | 1739 | 43.1 | 42.1 | 43.1 | 42.1 |
| 2025-08-20 | 14.06 (-0.15) | 10.31 (0.0) | 0.14 (+0.01) | -856 | 37.1 | -5 | 0.22 | 48 | 2.08 | 2307 | 42.35 | 43.0 | 43.0 | 41.85 |
| 2025-08-19 | 14.21 (-0.03) | 10.31 (0.0) | 0.13 (0.0) | -359 | 12.96 | -20 | 0.72 | 36 | 1.3 | 2771 | 43.3 | 44.0 | 44.1 | 43.0 |
| 2025-08-18 | 14.24 (+0.03) | 10.31 (0.0) | 0.13 (+0.01) | 272 | 4.24 | 0 | 0.0 | 10 | 0.16 | 6417 | 43.8 | 42.3 | 44.45 | 42.3 |
| 2025-08-15 | 14.21 (+0.01) | 10.31 (0.0) | 0.12 (+0.01) | 40 | 2.05 | -3 | 0.15 | 53 | 2.71 | 1953 | 42.25 | 42.3 | 42.35 | 41.55 |
| 2025-08-14 | 14.2 (+0.19) | 10.31 (0.0) | 0.11 (0.0) | 1037 | 40.35 | -11 | 0.43 | 34 | 1.32 | 2570 | 41.95 | 41.2 | 42.2 | 41.2 |
| 2025-08-13 | 14.01 (-0.06) | 10.31 (0.0) | 0.11 (0.0) | -402 | 11.93 | -9 | 0.27 | 0 | 0.0 | 3371 | 41.15 | 41.55 | 42.05 | 41.0 |
| 2025-08-12 | 14.07 (-0.09) | 10.31 (-0.01) | 0.11 (+0.02) | -489 | 14.7 | -8 | 0.24 | 102 | 3.07 | 3326 | 41.5 | 42.0 | 42.8 | 41.5 |
| 2025-08-11 | 14.16 (-0.17) | 10.32 (+0.01) | 0.09 (0.0) | -1165 | 42.43 | 0 | 0.0 | 10 | 0.36 | 2746 | 41.85 | 42.9 | 42.9 | 41.8 |
| 2025-08-08 | 14.33 (-0.04) | 10.31 (-0.01) | 0.09 (0.0) | -652 | 38.44 | -14 | 0.83 | -7 | 0.41 | 1696 | 42.95 | 43.85 | 43.9 | 42.85 |
| 2025-08-07 | 14.37 (+0.08) | 10.32 (0.0) | 0.09 (0.0) | 441 | 24.62 | -27 | 1.51 | -27 | 1.51 | 1791 | 43.85 | 43.75 | 44.6 | 43.75 |
| 2025-08-06 | 14.29 (-0.02) | 10.32 (0.0) | 0.09 (0.0) | 3 | 0.29 | -4 | 0.38 | 3 | 0.29 | 1052 | 43.75 | 43.75 | 44.05 | 43.6 |
| 2025-08-05 | 14.31 (+0.14) | 10.32 (0.0) | 0.09 (0.0) | 761 | 55.03 | -8 | 0.58 | -12 | 0.87 | 1383 | 43.7 | 42.55 | 43.7 | 42.55 |
| 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 | 14.17 (+0.01) | 10.32 (-0.01) | 0.09 (-0.01) | 127 | 16.06 | -2 | 0.25 | -8 | 1.01 | 791 | 42.55 | 42.05 | 42.7 | 41.7 |
| 2025-08-01 | 14.16 (+0.01) | 10.33 (+0.01) | 0.1 (+0.01) | -70 | 7.19 | 0 | 0.0 | 16 | 1.64 | 973 | 42.3 | 42.0 | 42.7 | 41.6 |
| 2025-07-31 | 14.15 (-0.04) | 10.32 (-0.01) | 0.09 (0.0) | -936 | 50.98 | -12 | 0.65 | 2 | 0.11 | 1836 | 42.2 | 43.35 | 43.45 | 42.2 |
| 2025-07-30 | 14.19 (0.0) | 10.33 (0.0) | 0.09 (0.0) | 32 | 3.96 | 0 | 0.0 | 23 | 2.85 | 808 | 43.45 | 43.5 | 43.65 | 43.05 |
| 2025-07-29 | 14.19 (+0.09) | 10.33 (0.0) | 0.09 (0.0) | 301 | 9.39 | -8 | 0.25 | -1 | 0.03 | 3207 | 43.35 | 44.0 | 44.7 | 43.3 |
| 2025-07-28 | 14.1 (+0.07) | 10.33 (0.0) | 0.09 (0.0) | 370 | 21.37 | -1 | 0.06 | 1 | 0.06 | 1731 | 44.1 | 43.5 | 44.2 | 43.35 |
| 2025-07-25 | 14.03 (-0.02) | 10.33 (0.0) | 0.09 (0.0) | -134 | 10.95 | -5 | 0.41 | -10 | 0.82 | 1224 | 43.5 | 43.5 | 44.0 | 43.1 |
| 2025-07-24 | 14.05 (-0.15) | 10.33 (0.0) | 0.09 (0.0) | -219 | 14.22 | -3 | 0.19 | -9 | 0.58 | 1540 | 43.6 | 43.6 | 43.95 | 42.8 |
| 2025-07-23 | 14.2 (+0.22) | 10.33 (0.0) | 0.09 (+0.01) | 961 | 37.0 | -3 | 0.12 | 35 | 1.35 | 2597 | 43.4 | 42.0 | 43.5 | 42.0 |
| 2025-07-22 | 13.98 (-0.21) | 10.33 (0.0) | 0.08 (-0.01) | -854 | 36.99 | -12 | 0.52 | -6 | 0.26 | 2309 | 41.85 | 42.95 | 43.35 | 41.65 |
| 2025-07-21 | 14.19 (+0.11) | 10.33 (-0.01) | 0.09 (0.0) | -187 | 10.59 | -36 | 2.04 | -6 | 0.34 | 1766 | 43.0 | 43.3 | 43.4 | 42.85 |
| 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 | 12.45 (+0.34) | 10.76 (-0.33) | 0.53 (-0.15) | -845 | 1.26 | -1733 | 2.59 | -815 | 1.22 | 67031 | 81.9 | 86.8 | 90.6 | 81.8 |
| 2026-07-09 | 12.11 (-0.91) | 11.09 (+0.55) | 0.68 (-0.01) | -15305 | 20.76 | 2885 | 3.91 | -68 | 0.09 | 73725 | 85.0 | 91.0 | 93.3 | 84.5 |
| 2026-07-03 | 13.02 (-5.63) | 10.54 (+3.21) | 0.69 (-0.09) | -29809 | 29.0 | 16885 | 16.43 | -455 | 0.44 | 102790 | 92.9 | 91.9 | 96.5 | 86.8 |
| 2026-06-26 | 18.65 (-1.91) | 7.33 (+0.41) | 0.78 (-0.2) | -8936 | 7.91 | 2154 | 1.91 | -1033 | 0.91 | 113007 | 91.2 | 99.8 | 103.5 | 91.2 |
| 2026-06-18 | 20.56 (-1.87) | 6.92 (-0.01) | 0.98 (-0.31) | -8174 | 8.73 | -93 | 0.1 | -1669 | 1.78 | 93625 | 98.2 | 101.0 | 101.0 | 94.3 |
| 2026-06-12 | 22.43 (+2.85) | 6.93 (-0.36) | 1.29 (-0.18) | 15831 | 6.83 | -1846 | 0.8 | -920 | 0.4 | 231735 | 98.8 | 83.7 | 104.0 | 83.6 |
| 2026-06-05 | 19.58 (-0.17) | 7.29 (+0.67) | 1.47 (-0.03) | 2035 | 0.73 | 3510 | 1.26 | -169 | 0.06 | 277516 | 92.6 | 89.3 | 99.0 | 88.3 |
| 2026-05-29 | 19.75 (-0.91) | 6.62 (-0.02) | 1.5 (+0.09) | -8344 | 5.28 | -93 | 0.06 | 453 | 0.29 | 158127 | 88.6 | 86.8 | 89.3 | 82.7 |
| 2026-05-22 | 20.66 (+1.65) | 6.64 (-0.01) | 1.41 (-0.37) | 8510 | 7.59 | -52 | 0.05 | -1918 | 1.71 | 112144 | 86.2 | 82.0 | 87.9 | 79.1 |
| 2026-05-15 | 19.01 (-7.2) | 6.65 (+0.26) | 1.78 (-0.58) | -41269 | 30.1 | 1350 | 0.98 | -3034 | 2.21 | 137094 | 81.6 | 89.6 | 89.7 | 80.5 |
| 2026-05-08 | 26.21 (+2.45) | 6.39 (-0.41) | 2.36 (+0.38) | 13128 | 14.15 | -2134 | 2.3 | 1988 | 2.14 | 92785 | 89.3 | 81.8 | 90.5 | 81.8 |
| 2026-04-30 | 23.76 (-0.88) | 6.8 (-1.48) | 1.98 (+0.11) | -5198 | 5.5 | -7799 | 8.25 | 548 | 0.58 | 94577 | 81.7 | 83.5 | 89.7 | 81.4 |
| 2026-04-24 | 24.64 (-0.43) | 8.28 (-0.54) | 1.87 (-0.18) | -2341 | 2.38 | -3142 | 3.2 | -941 | 0.96 | 98207 | 82.4 | 88.0 | 90.4 | 81.1 |
| 2026-04-17 | 25.07 (-0.67) | 8.82 (+0.11) | 2.05 (+0.22) | -3206 | 3.56 | 600 | 0.67 | 1176 | 1.31 | 90094 | 87.2 | 82.0 | 87.5 | 80.6 |
| 2026-04-10 | 25.74 (-1.13) | 8.71 (+0.01) | 1.83 (+0.29) | -6455 | 9.09 | 23 | 0.03 | 1541 | 2.17 | 71016 | 81.6 | 77.3 | 86.9 | 75.8 |
| 2026-04-02 | 26.87 (-0.77) | 8.7 (+0.02) | 1.54 (-0.09) | -4077 | 10.37 | 105 | 0.27 | -499 | 1.27 | 39324 | 75.0 | 77.0 | 79.4 | 72.6 |
| 2026-03-27 | 27.64 (-0.41) | 8.68 (+0.02) | 1.63 (-0.31) | -631 | 1.01 | 135 | 0.22 | -1624 | 2.59 | 62668 | 78.4 | 83.8 | 85.5 | 75.6 |
| 2026-03-20 | 28.05 (+0.66) | 8.66 (0.0) | 1.94 (+0.04) | 1530 | 0.7 | -30 | 0.01 | 210 | 0.1 | 217027 | 88.3 | 89.5 | 97.9 | 84.5 |
| 2026-03-13 | 27.39 (+8.94) | 8.66 (+0.76) | 1.9 (+0.46) | 50014 | 20.19 | 3999 | 1.61 | 2409 | 0.97 | 247776 | 87.0 | 65.6 | 92.0 | 63.5 |
| 2026-03-06 | 18.45 (+0.02) | 7.9 (-0.08) | 1.44 (-0.17) | 652 | 1.38 | -416 | 0.88 | -869 | 1.84 | 47161 | 69.2 | 70.5 | 73.9 | 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 | |||
| 2026-02-26 | 18.43 (+1.55) | 7.98 (-0.56) | 1.61 (-0.05) | 11189 | 23.45 | -2959 | 6.2 | -283 | 0.59 | 47719 | 73.1 | 73.8 | 76.2 | 72.6 |
| 2026-02-11 | 16.88 (+0.8) | 8.54 (+0.01) | 1.66 (-0.01) | 6974 | 23.55 | 54 | 0.18 | -16 | 0.05 | 29609 | 72.3 | 72.0 | 73.4 | 69.9 |
| 2026-02-06 | 16.08 (-5.61) | 8.53 (-0.08) | 1.67 (-0.19) | -31302 | 20.07 | -418 | 0.27 | -1043 | 0.67 | 155932 | 69.4 | 82.7 | 82.7 | 66.9 |
| 2026-01-30 | 21.69 (+6.21) | 8.61 (-0.39) | 1.86 (+0.32) | 34290 | 12.63 | -2028 | 0.75 | 1680 | 0.62 | 271489 | 84.6 | 75.5 | 86.0 | 75.2 |
| 2026-01-23 | 15.48 (-0.68) | 9.0 (-0.25) | 1.54 (-0.14) | -6860 | 4.32 | -1039 | 0.65 | -735 | 0.46 | 158687 | 74.7 | 81.5 | 84.8 | 72.1 |
| 2026-01-16 | 16.16 (-1.08) | 9.25 (-0.76) | 1.68 (+0.2) | -3470 | 2.79 | -3998 | 3.21 | 1076 | 0.86 | 124467 | 79.5 | 80.0 | 81.9 | 76.2 |
| 2026-01-09 | 17.24 (+0.91) | 10.01 (-0.4) | 1.48 (+0.4) | 8284 | 2.54 | -2109 | 0.65 | 2110 | 0.65 | 325811 | 78.0 | 79.1 | 86.5 | 73.9 |
| 2026-01-02 | 16.33 (+1.03) | 10.41 (-0.62) | 1.08 (-0.08) | 4913 | 4.37 | -3278 | 2.91 | -418 | 0.37 | 112495 | 76.4 | 76.0 | 78.7 | 73.6 |
| 2025-12-26 | 15.3 (+0.22) | 11.03 (-0.01) | 1.16 (+0.49) | 2182 | 2.57 | -27 | 0.03 | 2564 | 3.02 | 84997 | 75.3 | 71.0 | 77.5 | 71.0 |
| 2025-12-19 | 15.08 (-0.06) | 11.04 (-0.01) | 0.67 (-0.12) | -1837 | 2.88 | -25 | 0.04 | -628 | 0.98 | 63886 | 70.1 | 72.0 | 73.4 | 68.2 |
| 2025-12-12 | 15.14 (-0.67) | 11.05 (-0.02) | 0.79 (-0.02) | -7777 | 4.39 | -88 | 0.05 | -95 | 0.05 | 177292 | 73.4 | 75.4 | 78.4 | 70.7 |
| 2025-12-05 | 15.81 (+0.17) | 11.07 (-0.02) | 0.81 (+0.21) | -1153 | 0.99 | -146 | 0.13 | 1098 | 0.94 | 116603 | 75.1 | 69.3 | 75.5 | 67.3 |
| 2025-11-28 | 15.64 (-1.74) | 11.09 (-0.01) | 0.6 (+0.09) | -3447 | 3.56 | -36 | 0.04 | 483 | 0.5 | 96723 | 69.4 | 68.5 | 71.3 | 64.8 |
| 2025-11-21 | 17.38 (+1.49) | 11.1 (-0.04) | 0.51 (-0.74) | 11793 | 6.89 | -234 | 0.14 | -3884 | 2.27 | 171115 | 68.2 | 79.2 | 81.5 | 65.0 |
| 2025-11-14 | 15.89 (+1.56) | 11.14 (-0.52) | 1.25 (+0.01) | 8269 | 1.73 | -2718 | 0.57 | 31 | 0.01 | 478943 | 76.5 | 74.2 | 86.5 | 73.8 |
| 2025-11-07 | 14.33 (+0.03) | 11.66 (+0.52) | 1.24 (+0.49) | -1391 | 0.55 | 2690 | 1.07 | 2566 | 1.02 | 251898 | 72.2 | 67.4 | 75.2 | 62.2 |
| 2025-10-31 | 14.3 (+1.29) | 11.14 (-0.1) | 0.75 (0.0) | 9027 | 3.61 | -492 | 0.2 | 8 | 0.0 | 250398 | 66.0 | 69.0 | 71.5 | 65.3 |
| 2025-10-23 | 13.01 (+1.18) | 11.24 (+0.51) | 0.75 (+0.08) | 4864 | 2.63 | 1152 | 0.62 | 439 | 0.24 | 184689 | 63.5 | 56.0 | 64.8 | 54.3 |
| 2025-10-17 | 11.83 (+0.77) | 10.73 (+0.37) | 0.67 (+0.17) | 1875 | 1.1 | 1913 | 1.12 | 894 | 0.52 | 170590 | 54.5 | 43.5 | 55.0 | 43.5 |
| 2025-10-09 | 11.06 (-0.27) | 10.36 (+0.3) | 0.5 (-0.04) | -3277 | 12.06 | 1587 | 5.84 | -218 | 0.8 | 27175 | 45.5 | 45.45 | 47.05 | 45.25 |
| 2025-10-03 | 11.33 (-0.63) | 10.06 (0.0) | 0.54 (+0.04) | -5860 | 20.75 | -6 | 0.02 | 204 | 0.72 | 28247 | 45.1 | 43.0 | 46.75 | 42.55 |
| 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 | 11.96 (-0.86) | 10.06 (-0.01) | 0.5 (-0.12) | -6990 | 19.75 | -48 | 0.14 | -661 | 1.87 | 35391 | 42.95 | 47.0 | 47.25 | 42.3 |
| 2025-09-19 | 12.82 (-1.27) | 10.07 (-0.2) | 0.62 (+0.44) | -6899 | 7.44 | -1037 | 1.12 | 2340 | 2.52 | 92674 | 47.4 | 41.8 | 50.2 | 41.75 |
| 2025-09-12 | 14.09 (+0.15) | 10.27 (-0.02) | 0.18 (+0.01) | -1235 | 10.72 | -96 | 0.83 | 70 | 0.61 | 11521 | 41.6 | 42.7 | 43.2 | 41.6 |
| 2025-09-05 | 13.94 (-0.15) | 10.29 (0.0) | 0.17 (+0.01) | -698 | 8.1 | -37 | 0.43 | 16 | 0.19 | 8616 | 42.8 | 43.2 | 43.25 | 41.2 |
| 2025-08-29 | 14.09 (+0.01) | 10.29 (-0.01) | 0.16 (+0.02) | -257 | 2.22 | -45 | 0.39 | 106 | 0.92 | 11577 | 43.2 | 43.05 | 44.75 | 42.7 |
| 2025-08-22 | 14.08 (-0.13) | 10.3 (-0.01) | 0.14 (+0.02) | -544 | 3.73 | -44 | 0.3 | 95 | 0.65 | 14591 | 42.8 | 42.3 | 44.45 | 41.85 |
| 2025-08-15 | 14.21 (-0.12) | 10.31 (0.0) | 0.12 (+0.03) | -979 | 7.01 | -31 | 0.22 | 199 | 1.42 | 13968 | 42.25 | 42.9 | 42.9 | 41.0 |
| 2025-08-08 | 14.33 (+0.17) | 10.31 (-0.02) | 0.09 (-0.01) | 680 | 10.13 | -55 | 0.82 | -51 | 0.76 | 6715 | 42.95 | 42.05 | 44.6 | 41.7 |
| 2025-08-01 | 14.16 (+0.13) | 10.33 (0.0) | 0.1 (+0.01) | -303 | 3.54 | -21 | 0.25 | 41 | 0.48 | 8558 | 42.3 | 43.5 | 44.7 | 41.6 |
| 2025-07-25 | 14.03 (-0.05) | 10.33 (-0.01) | 0.09 (0.0) | -433 | 4.59 | -59 | 0.63 | 4 | 0.04 | 9437 | 43.5 | 43.3 | 44.0 | 41.65 |
| 2025-07-18 | 14.08 (+0.1) | 10.34 (-0.21) | 0.09 (+0.04) | 252 | 2.66 | -1141 | 12.07 | 206 | 2.18 | 9456 | 43.35 | 42.2 | 43.65 | 41.45 |
| 2025-07-11 | 13.98 (+0.65) | 10.55 (-0.86) | 0.05 (0.0) | 3725 | 26.56 | -4504 | 32.11 | -6 | 0.04 | 14025 | 42.2 | 44.65 | 44.65 | 42.05 |
| 2025-07-04 | 13.33 (+1.18) | 11.41 (-1.82) | 0.05 (+0.03) | 6443 | 26.16 | -9538 | 38.73 | 137 | 0.56 | 24630 | 44.65 | 47.2 | 47.5 | 43.8 |
| 2025-06-27 | 12.15 (+2.81) | 13.23 (-4.35) | 0.02 (-0.11) | 16816 | 32.52 | -22929 | 44.34 | -547 | 1.06 | 51707 | 46.85 | 50.1 | 51.2 | 46.05 |
| 2025-06-20 | 9.34 (+0.42) | 17.58 (-1.38) | 0.13 (-0.01) | 3613 | 17.47 | -7167 | 34.66 | -92 | 0.44 | 20678 | 50.5 | 50.5 | 51.5 | 49.5 |
| 2025-06-13 | 8.92 (-0.24) | 18.96 (-0.04) | 0.14 (-0.03) | 766 | 6.24 | -254 | 2.07 | -139 | 1.13 | 12276 | 50.6 | 51.0 | 51.9 | 49.85 |
| 2025-06-06 | 9.16 (-0.09) | 19.0 (-0.5) | 0.17 (0.0) | 1054 | 8.23 | -2652 | 20.72 | 12 | 0.09 | 12802 | 50.8 | 49.35 | 51.4 | 48.1 |
| 2025-05-29 | 9.25 (-0.26) | 19.5 (-0.16) | 0.17 (-0.01) | -1469 | 19.93 | -865 | 11.74 | -54 | 0.73 | 7369 | 49.6 | 50.8 | 50.9 | 48.95 |
| 2025-05-23 | 9.51 (-0.27) | 19.66 (-0.08) | 0.18 (-0.01) | -404 | 7.85 | -385 | 7.48 | -49 | 0.95 | 5148 | 50.7 | 51.6 | 51.8 | 50.5 |
| 2025-05-16 | 9.78 (-0.21) | 19.74 (-0.08) | 0.19 (+0.01) | 115 | 1.33 | -374 | 4.33 | 53 | 0.61 | 8638 | 51.6 | 51.0 | 53.3 | 50.9 |
| 2025-05-09 | 9.99 (+0.12) | 19.82 (-0.09) | 0.18 (-0.01) | 545 | 9.78 | -532 | 9.55 | -38 | 0.68 | 5573 | 51.0 | 51.4 | 51.7 | 49.5 |
| 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 | |||
| 2025-05-02 | 9.87 (-0.17) | 19.91 (-0.22) | 0.19 (0.0) | -222 | 4.08 | -50 | 0.92 | -27 | 0.5 | 5437 | 51.5 | 50.1 | 52.3 | 50.1 |
| 2025-04-25 | 10.04 (-0.22) | 20.13 (-0.17) | 0.19 (0.0) | -336 | 6.52 | -26 | 0.5 | -8 | 0.16 | 5152 | 50.1 | 50.6 | 50.9 | 48.8 |
| 2025-04-18 | 10.26 (-0.08) | 20.3 (-0.06) | 0.19 (-0.02) | 69 | 0.92 | -314 | 4.17 | -64 | 0.85 | 7529 | 50.7 | 50.5 | 52.7 | 49.9 |
| 2025-04-11 | 10.34 (+0.54) | 20.36 (+0.01) | 0.21 (+0.01) | 2995 | 19.05 | 28 | 0.18 | 19 | 0.12 | 15721 | 49.45 | 50.5 | 50.5 | 41.55 |
| 2025-04-02 | 9.8 (+0.01) | 20.35 (-0.05) | 0.2 (-0.02) | -298 | 4.95 | -155 | 2.57 | -80 | 1.33 | 6020 | 56.1 | 56.5 | 56.5 | 54.4 |
| 2025-03-28 | 9.79 (-0.5) | 20.4 (-0.01) | 0.22 (-0.01) | -2643 | 35.3 | -103 | 1.38 | -32 | 0.43 | 7488 | 57.7 | 60.2 | 60.3 | 57.6 |
| 2025-03-21 | 10.29 (-0.25) | 20.41 (-0.09) | 0.23 (+0.01) | -1843 | 26.64 | -436 | 6.3 | 47 | 0.68 | 6918 | 60.1 | 60.7 | 61.1 | 60.0 |
| 2025-03-14 | 10.54 (-0.2) | 20.5 (-0.11) | 0.22 (-0.02) | -150 | 1.47 | -623 | 6.09 | -149 | 1.46 | 10226 | 60.7 | 62.3 | 62.4 | 60.4 |
| 2025-03-07 | 10.74 (-0.15) | 20.61 (-0.08) | 0.24 (+0.01) | -816 | 11.36 | -414 | 5.77 | 88 | 1.23 | 7181 | 62.5 | 63.7 | 64.4 | 62.1 |
| 2025-02-27 | 10.89 (+0.14) | 20.69 (-0.16) | 0.23 (+0.02) | 510 | 7.82 | -868 | 13.32 | 87 | 1.33 | 6518 | 64.0 | 63.8 | 64.8 | 63.3 |
| 2025-02-21 | 10.75 (-0.08) | 20.85 (-0.07) | 0.21 (+0.01) | -554 | 3.43 | -264 | 1.63 | 69 | 0.43 | 16158 | 64.3 | 62.2 | 66.2 | 62.1 |
| 2025-02-14 | 10.83 (+0.07) | 20.92 (-0.01) | 0.2 (-0.01) | 152 | 2.29 | -123 | 1.86 | -62 | 0.94 | 6628 | 61.5 | 61.1 | 62.4 | 60.5 |
| 2025-02-07 | 10.76 (+0.26) | 20.93 (+0.09) | 0.21 (+0.01) | 1261 | 16.06 | 508 | 6.47 | 44 | 0.56 | 7851 | 61.5 | 60.0 | 62.4 | 59.8 |
| 2025-01-22 | 10.5 (+0.17) | 20.84 (+0.02) | 0.2 (-0.01) | 1049 | 33.27 | -226 | 7.17 | -57 | 1.81 | 3153 | 60.7 | 60.3 | 61.3 | 59.7 |
| 2025-01-17 | 10.33 (+0.15) | 20.82 (+0.1) | 0.21 (+0.01) | 1451 | 15.84 | 449 | 4.9 | 75 | 0.82 | 9158 | 60.3 | 58.1 | 60.4 | 56.4 |
| 2025-01-10 | 10.18 (-0.16) | 20.72 (-0.52) | 0.2 (0.0) | -1282 | 9.56 | -2630 | 19.6 | -15 | 0.11 | 13416 | 58.4 | 60.0 | 61.5 | 58.3 |
| 2025-01-03 | 10.34 (0.0) | 21.24 (-0.23) | 0.2 (-0.02) | -17 | 0.29 | -1226 | 20.99 | -97 | 1.66 | 5840 | 59.3 | 60.4 | 60.4 | 59.1 |
| 2024-12-27 | 10.34 (-0.92) | 21.47 (+1.1) | 0.22 (-0.04) | -6242 | 47.77 | 5699 | 43.62 | -233 | 1.78 | 13066 | 60.5 | 59.9 | 62.0 | 59.5 |
| 2024-12-20 | 11.26 (-1.34) | 20.37 (+1.03) | 0.26 (+0.01) | -8530 | 45.3 | 5458 | 28.99 | 71 | 0.38 | 18830 | 59.2 | 62.0 | 62.3 | 58.9 |
| 2024-12-13 | 12.6 (-0.5) | 19.34 (+0.17) | 0.25 (+0.02) | -2540 | 16.03 | 826 | 5.21 | 97 | 0.61 | 15841 | 61.8 | 66.6 | 66.9 | 61.6 |
| 2024-12-06 | 13.1 (-0.17) | 19.17 (-0.25) | 0.23 (-0.02) | 1460 | 5.93 | -1268 | 5.15 | -112 | 0.46 | 24615 | 66.4 | 64.3 | 67.5 | 62.7 |
| 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 | |||
| 2024-11-29 | 13.27 (+0.39) | 19.42 (-0.36) | 0.25 (0.0) | 788 | 5.19 | -1911 | 12.58 | 25 | 0.16 | 15188 | 64.3 | 65.3 | 65.3 | 60.8 |
| 2024-11-22 | 12.88 (+0.09) | 19.78 (-0.03) | 0.25 (+0.01) | 370 | 4.69 | -102 | 1.29 | 24 | 0.3 | 7897 | 64.6 | 63.7 | 65.2 | 62.9 |
| 2024-11-15 | 12.79 (+0.22) | 19.81 (+0.08) | 0.24 (-0.02) | -720 | 6.14 | 383 | 3.27 | -70 | 0.6 | 11723 | 64.0 | 64.4 | 64.4 | 62.6 |
| 2024-11-08 | 12.57 (-1.06) | 19.73 (-0.27) | 0.26 (-0.01) | -3942 | 29.35 | -1391 | 10.36 | -79 | 0.59 | 13433 | 64.5 | 67.5 | 67.9 | 64.3 |
| 2024-11-01 | 13.63 (+0.14) | 20.0 (+0.05) | 0.27 (0.0) | -758 | 12.06 | 249 | 3.96 | 5 | 0.08 | 6286 | 67.5 | 67.8 | 68.0 | 65.0 |
| 2024-10-25 | 13.49 (-0.01) | 19.95 (+0.06) | 0.27 (0.0) | -661 | 8.42 | 131 | 1.67 | 27 | 0.34 | 7852 | 67.8 | 68.4 | 69.4 | 67.5 |
| 2024-10-18 | 13.5 (+0.21) | 19.89 (-0.06) | 0.27 (+0.01) | -436 | 3.43 | -303 | 2.39 | 52 | 0.41 | 12695 | 68.1 | 69.0 | 69.5 | 67.8 |
| 2024-10-11 | 13.29 (-0.29) | 19.95 (+0.04) | 0.26 (0.0) | -2827 | 15.57 | 272 | 1.5 | 3 | 0.02 | 18160 | 68.6 | 66.8 | 69.7 | 66.4 |
| 2024-10-04 | 13.58 (-0.66) | 19.91 (+0.18) | 0.26 (+0.01) | -3044 | 35.69 | 907 | 10.63 | 31 | 0.36 | 8530 | 65.9 | 66.6 | 67.4 | 65.5 |
| 2024-09-27 | 14.24 (-0.17) | 19.73 (-0.71) | 0.25 (+0.03) | 1602 | 10.6 | -3733 | 24.69 | 151 | 1.0 | 15117 | 66.8 | 65.5 | 67.5 | 65.3 |
| 2024-09-20 | 14.41 (+1.14) | 20.44 (-1.38) | 0.22 (+0.03) | 5031 | 29.0 | -7153 | 41.23 | 149 | 0.86 | 17351 | 65.5 | 66.0 | 66.9 | 64.6 |
| 2024-09-13 | 13.27 (-0.06) | 21.82 (-0.57) | 0.19 (+0.03) | -766 | 4.25 | -2956 | 16.39 | 193 | 1.07 | 18037 | 65.5 | 67.5 | 68.7 | 65.2 |
| 2024-09-06 | 13.33 (-0.4) | 22.39 (+0.03) | 0.16 (-0.05) | -2354 | 16.63 | 179 | 1.26 | -286 | 2.02 | 14159 | 68.4 | 75.2 | 75.5 | 67.3 |
| 2024-08-30 | 13.73 (+0.03) | 22.36 (+0.03) | 0.21 (+0.01) | 1556 | 17.45 | 143 | 1.6 | 65 | 0.73 | 8919 | 75.0 | 74.0 | 76.2 | 72.9 |
| 2024-08-23 | 13.7 (+0.18) | 22.33 (-0.34) | 0.2 (0.0) | 1058 | 9.92 | -1776 | 16.65 | -21 | 0.2 | 10666 | 73.7 | 75.0 | 75.7 | 72.8 |
| 2024-08-16 | 13.52 (+0.29) | 22.67 (+0.15) | 0.2 (-0.03) | 1021 | 8.54 | 823 | 6.89 | -133 | 1.11 | 11950 | 74.8 | 73.6 | 76.2 | 73.3 |
| 2024-08-09 | 13.23 (-0.18) | 22.52 (+0.95) | 0.23 (-0.07) | -4504 | 14.09 | 4873 | 15.25 | -364 | 1.14 | 31963 | 73.3 | 77.0 | 77.0 | 64.4 |
| 2024-08-02 | 13.41 (-0.14) | 21.57 (+1.21) | 0.3 (-0.12) | -1949 | 7.41 | 6308 | 23.97 | -657 | 2.5 | 26315 | 78.8 | 79.8 | 80.1 | 74.8 |
| 2024-07-26 | 13.55 (+0.14) | 20.36 (+0.3) | 0.42 (-0.03) | -32 | 0.22 | 2524 | 17.58 | -137 | 0.95 | 14360 | 79.3 | 80.2 | 80.5 | 77.8 |
| 2024-07-19 | 13.41 (-0.71) | 20.06 (+1.12) | 0.45 (-0.02) | -5397 | 17.89 | 5796 | 19.21 | -100 | 0.33 | 30176 | 80.3 | 83.0 | 83.8 | 80.1 |
| 2024-07-12 | 14.12 (-0.28) | 18.94 (+1.15) | 0.47 (-0.05) | -861 | 2.95 | 5999 | 20.59 | -250 | 0.86 | 29139 | 82.7 | 82.8 | 83.4 | 80.5 |
| 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 | |||
| 2024-07-05 | 14.4 (+1.18) | 17.79 (-1.74) | 0.52 (-0.17) | 4762 | 7.22 | -9051 | 13.72 | -917 | 1.39 | 65964 | 82.4 | 81.8 | 84.2 | 77.7 |
| 2024-06-28 | 13.22 (-0.7) | 19.53 (+0.74) | 0.69 (+0.69) | -1927 | 2.66 | 3844 | 5.3 | -140 | 0.19 | 72496 | 81.8 | 83.9 | 83.9 | 77.6 |
| 2024-06-21 | 13.92 (-0.41) | 18.79 (-0.71) | 0.0 (-0.11) | 1500 | 4.07 | -3648 | 9.9 | -734 | 1.99 | 36840 | 83.7 | 84.8 | 86.5 | 83.7 |
| 2024-06-14 | 14.33 (-0.85) | 19.5 (+1.55) | 0.11 (-0.05) | -6641 | 18.05 | 7990 | 21.72 | -249 | 0.68 | 36794 | 84.7 | 85.3 | 86.7 | 83.9 |
| 2024-06-07 | 15.18 (-4.08) | 17.95 (+3.88) | 0.16 (-0.1) | -20886 | 30.11 | 20242 | 29.18 | -489 | 0.71 | 69360 | 84.6 | 82.5 | 86.0 | 81.0 |
| 2024-05-31 | 19.26 (-3.72) | 14.07 (+3.23) | 0.26 (-0.09) | -21717 | 34.04 | 16782 | 26.31 | -505 | 0.79 | 63797 | 82.2 | 81.3 | 85.7 | 80.5 |
| 2024-05-24 | 22.98 (-0.65) | 10.84 (+0.15) | 0.35 (-0.17) | -3777 | 8.61 | 787 | 1.79 | -896 | 2.04 | 43881 | 81.0 | 85.5 | 86.8 | 79.6 |
| 2024-05-17 | 23.63 (-0.14) | 10.69 (+0.6) | 0.52 (+0.22) | -1478 | 1.84 | 3119 | 3.88 | 1151 | 1.43 | 80335 | 85.3 | 79.1 | 85.8 | 77.6 |
| 2024-05-10 | 23.77 (-4.02) | 10.09 (-0.09) | 0.3 (+0.09) | -21165 | 14.85 | -429 | 0.3 | 484 | 0.34 | 142502 | 79.1 | 96.0 | 99.8 | 77.1 |
| 2024-05-03 | 27.79 (-0.21) | 10.18 (+0.57) | 0.21 (+0.13) | 2537 | 3.46 | 5024 | 6.85 | 710 | 0.97 | 73385 | 93.9 | 86.4 | 98.5 | 85.3 |
| 2024-04-26 | 28.0 (+0.3) | 9.61 (+0.21) | 0.08 (+0.08) | 1541 | 4.43 | 1049 | 3.02 | 318 | 0.91 | 34778 | 85.1 | 81.9 | 85.8 | 79.5 |
| 2024-04-19 | 27.7 (+0.3) | 9.4 (+0.45) | 0.0 (-0.21) | 1778 | 2.92 | 2270 | 3.73 | -1521 | 2.5 | 60801 | 81.9 | 85.7 | 86.4 | 78.5 |
| 2024-04-12 | 27.4 (+0.49) | 8.95 (+0.19) | 0.21 (+0.17) | 2420 | 1.83 | 912 | 0.69 | 865 | 0.65 | 132099 | 86.6 | 75.2 | 89.7 | 74.3 |
| 2024-04-03 | 26.91 (-0.12) | 8.76 (+0.04) | 0.04 (+0.03) | -566 | 3.13 | 226 | 1.25 | 153 | 0.85 | 18070 | 74.8 | 72.9 | 75.2 | 72.2 |
| 2024-03-29 | 27.03 (-0.64) | 8.72 (-0.73) | 0.01 (-0.05) | -2948 | 6.46 | -3673 | 8.05 | -265 | 0.58 | 45610 | 72.8 | 76.4 | 76.5 | 72.3 |
| 2024-03-22 | 27.67 (+2.51) | 9.45 (-0.77) | 0.06 (+0.06) | 13569 | 11.3 | -3823 | 3.18 | 315 | 0.26 | 120044 | 75.6 | 68.7 | 78.2 | 68.6 |
| 2024-03-15 | 25.16 (-1.13) | 10.22 (+0.13) | 0.0 (-0.04) | -5157 | 6.21 | 666 | 0.8 | -530 | 0.64 | 83065 | 68.1 | 66.8 | 71.3 | 66.8 |
| 2024-03-08 | 26.29 (-0.88) | 10.09 (+0.22) | 0.04 (+0.03) | -4862 | 4.58 | 1110 | 1.05 | 144 | 0.14 | 106095 | 66.8 | 63.2 | 71.6 | 62.6 |
| 2024-03-01 | 27.17 (-0.93) | 9.87 (-0.06) | 0.01 (+0.01) | -4669 | 19.72 | -313 | 1.32 | -74 | 0.31 | 23681 | 62.6 | 63.1 | 63.8 | 61.4 |
| 2024-02-23 | 28.1 (-0.48) | 9.93 (+0.38) | 0.0 (-0.03) | -2914 | 6.66 | 1866 | 4.27 | -171 | 0.39 | 43735 | 63.1 | 63.0 | 66.8 | 62.5 |
| 2024-02-16 | 28.58 (+0.11) | 9.55 (-0.06) | 0.03 (+0.03) | 558 | 5.12 | -298 | 2.73 | 130 | 1.19 | 10909 | 62.7 | 61.4 | 62.8 | 60.9 |
| 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 | |||
| 2024-02-05 | 28.47 (+0.03) | 9.61 (+0.04) | 0.0 (0.0) | 140 | 4.83 | 204 | 7.04 | -103 | 3.56 | 2897 | 60.9 | 60.8 | 61.4 | 60.2 |
| 2024-02-02 | 28.44 (-0.27) | 9.57 (+0.09) | 0.0 (-0.04) | -1673 | 11.8 | 448 | 3.16 | -355 | 2.5 | 14173 | 60.8 | 60.3 | 61.4 | 59.8 |
| 2024-01-26 | 28.71 (+0.06) | 9.48 (-0.39) | 0.04 (-0.04) | 198 | 0.96 | -1749 | 8.49 | -218 | 1.06 | 20602 | 60.3 | 61.1 | 62.9 | 60.0 |
| 2024-01-19 | 28.65 (-1.01) | 9.87 (+0.2) | 0.08 (+0.08) | -5197 | 10.13 | 990 | 1.93 | 406 | 0.79 | 51328 | 60.9 | 61.5 | 65.8 | 60.5 |
| 2024-01-12 | 29.66 (+0.41) | 9.67 (+0.49) | 0.0 (0.0) | 2118 | 10.56 | 2444 | 12.18 | -157 | 0.78 | 20065 | 61.5 | 61.4 | 62.2 | 60.3 |
| 2024-01-05 | 29.25 (-0.65) | 9.18 (+0.88) | 0.0 (0.0) | -3598 | 11.66 | 4377 | 14.18 | -159 | 0.52 | 30864 | 61.0 | 60.7 | 62.5 | 60.2 |
| 2023-12-29 | 29.9 (-1.38) | 8.3 (-0.88) | 0.0 (-0.03) | -6913 | 14.2 | -4361 | 8.96 | -324 | 0.67 | 48689 | 60.5 | 60.6 | 61.1 | 58.4 |
| 2023-12-22 | 31.28 (-1.39) | 9.18 (-2.07) | 0.03 (+0.03) | -6460 | 7.38 | -10350 | 11.83 | -109 | 0.12 | 87482 | 59.9 | 68.9 | 68.9 | 59.2 |
| 2023-12-15 | 32.67 (+3.34) | 11.25 (+0.72) | 0.0 (-0.17) | 16872 | 7.35 | 3597 | 1.57 | -1985 | 0.86 | 229633 | 68.0 | 64.0 | 73.9 | 63.6 |
| 2023-12-08 | 29.33 (+1.58) | 10.53 (+0.15) | 0.17 (+0.13) | 8238 | 13.56 | 784 | 1.29 | 646 | 1.06 | 60757 | 62.1 | 56.3 | 62.1 | 54.6 |
| 2023-12-01 | 27.75 (+0.53) | 10.38 (+0.05) | 0.04 (+0.04) | 2772 | 6.27 | 225 | 0.51 | -28 | 0.06 | 44192 | 55.9 | 53.2 | 57.6 | 53.0 |
| 2023-11-24 | 27.22 (-0.36) | 10.33 (+0.04) | 0.0 (0.0) | -1229 | 9.7 | 210 | 1.66 | -135 | 1.07 | 12675 | 53.2 | 53.4 | 54.8 | 53.2 |
| 2023-11-17 | 27.58 (-0.42) | 10.29 (+0.03) | 0.0 (0.0) | -1921 | 12.41 | 121 | 0.78 | -333 | 2.15 | 15474 | 53.4 | 54.0 | 54.3 | 52.9 |
| 2023-11-10 | 28.0 (-0.54) | 10.26 (+0.03) | 0.0 (-0.01) | -2610 | 15.3 | 181 | 1.06 | -158 | 0.93 | 17056 | 53.6 | 55.5 | 55.8 | 53.4 |
| 2023-11-03 | 28.54 (+0.08) | 10.23 (+0.74) | 0.01 (+0.01) | -394 | 1.56 | 3678 | 14.52 | -161 | 0.64 | 25333 | 55.4 | 54.3 | 57.0 | 54.0 |
| 2023-10-27 | 28.46 (+0.35) | 9.49 (+0.49) | 0.0 (0.0) | 782 | 4.99 | 2455 | 15.66 | -312 | 1.99 | 15680 | 54.3 | 54.0 | 55.9 | 53.0 |
| 2023-10-20 | 28.11 (+0.16) | 9.0 (+0.61) | 0.0 (0.0) | 429 | 1.88 | 3055 | 13.39 | -332 | 1.46 | 22811 | 54.2 | 54.3 | 55.1 | 52.1 |
| 2023-10-13 | 27.95 (+0.23) | 8.39 (+0.02) | 0.0 (0.0) | 2389 | 17.6 | 110 | 0.81 | -402 | 2.96 | 13571 | 54.3 | 56.5 | 56.7 | 53.8 |
| 2023-10-06 | 27.72 (+0.57) | 8.37 (+0.51) | 0.0 (0.0) | 3672 | 9.23 | 2566 | 6.45 | -567 | 1.43 | 39782 | 56.0 | 55.9 | 57.4 | 54.2 |
| 2023-09-28 | 27.15 (+0.48) | 7.86 (+0.49) | 0.0 (-0.01) | 2160 | 5.99 | 2422 | 6.72 | -203 | 0.56 | 36045 | 55.1 | 54.9 | 56.7 | 54.1 |
| 2023-09-22 | 26.67 (+0.42) | 7.37 (+0.77) | 0.01 (-0.22) | 3684 | 5.74 | 3811 | 5.94 | -1118 | 1.74 | 64174 | 54.4 | 54.2 | 56.5 | 52.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 26.25 (+1.44) | 6.6 (+1.12) | 0.23 (-0.06) | 6890 | 9.02 | 5598 | 7.33 | -260 | 0.34 | 76355 | 54.1 | 51.0 | 54.9 | 50.2 |
| 2023-09-08 | 24.81 (-1.12) | 5.48 (+0.15) | 0.29 (+0.06) | -1721 | 1.27 | 4499 | 3.32 | 459 | 0.34 | 135596 | 51.1 | 47.9 | 55.2 | 47.85 |
| 2023-09-01 | 25.93 (-0.23) | 5.33 (+0.45) | 0.23 (-0.04) | -1019 | 4.62 | 1915 | 8.68 | -171 | 0.78 | 22051 | 48.2 | 50.0 | 50.2 | 47.0 |
| 2023-08-25 | 26.16 (+0.76) | 4.88 (+0.51) | 0.27 (-0.04) | 3526 | 14.11 | 2199 | 8.8 | -204 | 0.82 | 24990 | 49.85 | 49.55 | 50.4 | 48.2 |
| 2023-08-18 | 25.4 (+0.33) | 4.37 (+0.86) | 0.31 (-0.02) | 1484 | 3.75 | 3678 | 9.3 | -76 | 0.19 | 39553 | 49.65 | 51.5 | 51.6 | 46.5 |
| 2023-08-11 | 25.07 (+2.47) | 3.51 (+0.79) | 0.33 (-0.58) | 10134 | 18.73 | 3372 | 6.23 | -2491 | 4.6 | 54098 | 51.2 | 47.75 | 51.7 | 47.3 |
| 2023-08-04 | 22.6 (-0.21) | 2.72 (+0.48) | 0.91 (-0.01) | -1028 | 6.43 | 2063 | 12.91 | -43 | 0.27 | 15977 | 47.8 | 49.5 | 49.85 | 46.5 |
| 2023-07-28 | 22.81 (+1.91) | 2.24 (+0.2) | 0.92 (+0.01) | 8232 | 25.3 | 860 | 2.64 | 40 | 0.12 | 32539 | 49.05 | 48.7 | 50.7 | 48.25 |
| 2023-07-21 | 20.9 (+1.31) | 2.04 (+0.66) | 0.91 (-0.05) | 5835 | 18.08 | 2851 | 8.84 | -192 | 0.6 | 32268 | 48.4 | 47.5 | 49.0 | 46.1 |
| 2023-07-14 | 19.59 (+0.52) | 1.38 (+0.05) | 0.96 (+0.01) | 1137 | 4.47 | 213 | 0.84 | 46 | 0.18 | 25436 | 47.4 | 43.95 | 47.9 | 42.0 |
| 2023-07-07 | 19.07 (+0.6) | 1.33 (+0.05) | 0.95 (-0.25) | 2357 | 6.12 | 186 | 0.48 | -1082 | 2.81 | 38507 | 43.4 | 48.55 | 49.15 | 42.65 |
| 2023-06-30 | 18.47 (-0.97) | 1.28 (+0.31) | 1.2 (+0.54) | -4190 | 26.26 | 1337 | 8.38 | 2309 | 14.47 | 15953 | 48.4 | 49.0 | 49.2 | 48.05 |
| 2023-06-21 | 19.44 (+0.24) | 0.97 (+0.01) | 0.66 (+0.03) | 1289 | 15.25 | 49 | 0.58 | 146 | 1.73 | 8454 | 48.85 | 48.75 | 49.1 | 48.0 |
| 2023-06-16 | 19.2 (+0.34) | 0.96 (+0.21) | 0.63 (+0.08) | 1584 | 6.99 | 917 | 4.05 | 345 | 1.52 | 22661 | 48.9 | 49.5 | 50.5 | 48.65 |
| 2023-06-09 | 18.86 (+0.43) | 0.75 (+0.64) | 0.55 (-0.01) | 2086 | 9.12 | 2737 | 11.96 | -73 | 0.32 | 22876 | 49.45 | 48.5 | 49.8 | 47.5 |
| 2023-06-02 | 18.43 (+0.78) | 0.11 (+0.11) | 0.56 (+0.04) | 3378 | 27.47 | 463 | 3.76 | 179 | 1.46 | 12299 | 47.7 | 45.75 | 47.8 | 45.75 |
| 2023-05-26 | 17.65 (+0.16) | 0.0 (0.0) | 0.52 (+0.01) | 1193 | 19.97 | 0 | 0.0 | 60 | 1.0 | 5974 | 45.75 | 45.6 | 45.9 | 45.55 |
| 2023-05-19 | 17.49 (+0.89) | 0.0 (0.0) | 0.51 (+0.1) | 4197 | 35.38 | 0 | 0.0 | 401 | 3.38 | 11863 | 45.6 | 44.9 | 45.7 | 44.65 |
| 2023-05-12 | 16.6 (+0.31) | 0.0 (0.0) | 0.41 (+0.1) | 3488 | 30.31 | 0 | 0.0 | 424 | 3.68 | 11509 | 44.95 | 44.7 | 45.0 | 44.05 |
| 2023-05-05 | 16.29 (+0.27) | 0.0 (0.0) | 0.31 (0.0) | 1561 | 21.15 | 0 | 0.0 | 27 | 0.37 | 7382 | 44.65 | 43.35 | 44.8 | 43.2 |
| 2023-04-28 | 16.02 (+0.04) | 0.0 (0.0) | 0.31 (+0.04) | 305 | 4.12 | 0 | 0.0 | 172 | 2.32 | 7398 | 43.4 | 43.2 | 43.85 | 42.6 |
| 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 | |||
| 2023-04-21 | 15.98 (-0.07) | 0.0 (0.0) | 0.27 (+0.03) | 276 | 3.47 | 0 | 0.0 | 114 | 1.43 | 7961 | 43.45 | 44.3 | 44.7 | 43.4 |
| 2023-04-14 | 16.05 (+0.11) | 0.0 (0.0) | 0.24 (0.0) | 743 | 6.77 | 0 | 0.0 | 24 | 0.22 | 10970 | 44.3 | 45.15 | 45.15 | 44.05 |
| 2023-04-07 | 15.94 (+0.03) | 0.0 (0.0) | 0.24 (0.0) | -190 | 3.65 | 0 | 0.0 | -9 | 0.17 | 5200 | 45.1 | 44.55 | 45.3 | 44.2 |
| 2023-03-31 | 15.91 (+0.47) | 0.0 (0.0) | 0.24 (0.0) | 2646 | 22.35 | 0 | 0.0 | -18 | 0.15 | 11839 | 44.55 | 43.8 | 44.55 | 43.6 |
| 2023-03-24 | 15.44 (-0.15) | 0.0 (0.0) | 0.24 (+0.02) | 1913 | 11.33 | 0 | 0.0 | 79 | 0.47 | 16888 | 43.75 | 43.3 | 44.25 | 42.65 |
| 2023-03-17 | 15.59 (+1.16) | 0.0 (0.0) | 0.22 (+0.03) | 4077 | 12.38 | 0 | 0.0 | 162 | 0.49 | 32929 | 43.2 | 43.0 | 43.4 | 42.0 |
| 2023-03-10 | 14.43 (-0.02) | 0.0 (0.0) | 0.19 (+0.15) | -1234 | 3.48 | 0 | 0.0 | 635 | 1.79 | 35449 | 42.6 | 42.4 | 42.95 | 40.6 |
| 2023-03-03 | 14.45 (+0.05) | 0.0 (0.0) | 0.04 (+0.04) | -281 | 0.96 | 0 | 0.0 | 138 | 0.47 | 29156 | 42.75 | 38.55 | 42.9 | 38.3 |
| 2023-02-24 | 14.4 (-0.2) | 0.0 (0.0) | 0.0 (-0.01) | 127 | 2.03 | 0 | 0.0 | -32 | 0.51 | 6245 | 38.6 | 37.85 | 38.8 | 37.85 |
| 2023-02-17 | 14.6 (+0.13) | 0.0 (0.0) | 0.01 (0.0) | 394 | 11.31 | 0 | 0.0 | -7 | 0.2 | 3484 | 37.85 | 37.4 | 37.85 | 37.15 |
| 2023-02-10 | 14.47 (-0.17) | 0.0 (0.0) | 0.01 (0.0) | -1038 | 14.61 | 0 | 0.0 | -6 | 0.08 | 7103 | 37.4 | 38.3 | 38.3 | 37.25 |
| 2023-02-03 | 14.64 (+0.31) | 0.0 (0.0) | 0.01 (+0.01) | 1318 | 18.95 | 0 | 0.0 | 37 | 0.53 | 6955 | 38.3 | 37.35 | 38.3 | 37.25 |
| 2023-01-17 | 14.33 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 413 | 33.09 | 0 | 0.0 | 0 | 0.0 | 1248 | 37.1 | 36.6 | 37.15 | 36.5 |
| 2023-01-13 | 14.28 (+0.08) | 0.0 (0.0) | 0.0 (0.0) | 481 | 12.52 | 0 | 0.0 | -30 | 0.78 | 3841 | 36.6 | 37.3 | 37.3 | 36.6 |
| 2023-01-06 | 14.2 (+0.28) | 0.0 (0.0) | 0.0 (0.0) | 1119 | 25.8 | 0 | 0.0 | -22 | 0.51 | 4338 | 37.0 | 35.8 | 37.3 | 35.55 |
| 2022-12-30 | 13.92 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | 91 | 4.38 | 0 | 0.0 | -37 | 1.78 | 2076 | 35.8 | 36.05 | 36.15 | 35.3 |
| 2022-12-23 | 14.01 (-0.21) | 0.0 (0.0) | 0.0 (-0.01) | -297 | 9.94 | 0 | 0.0 | -87 | 2.91 | 2988 | 36.05 | 35.85 | 36.15 | 35.25 |
| 2022-12-16 | 14.22 (-0.47) | 0.0 (0.0) | 0.01 (0.0) | -1674 | 40.54 | 0 | 0.0 | 0 | 0.0 | 4129 | 35.85 | 36.65 | 36.8 | 35.85 |
| 2022-12-09 | 14.69 (-0.21) | 0.0 (0.0) | 0.01 (-0.02) | -440 | 7.4 | 0 | 0.0 | -51 | 0.86 | 5946 | 36.65 | 38.2 | 38.4 | 36.1 |
| 2022-12-02 | 14.9 (-0.02) | 0.0 (0.0) | 0.03 (-0.01) | 37 | 0.72 | -17 | 0.33 | -46 | 0.89 | 5142 | 38.0 | 36.9 | 38.2 | 36.6 |
| 2022-11-25 | 14.92 (+0.17) | 0.0 (0.0) | 0.04 (+0.01) | 735 | 20.24 | 0 | 0.0 | 10 | 0.28 | 3631 | 36.95 | 36.75 | 37.4 | 36.4 |
| 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 | |||
| 2022-11-18 | 14.75 (+0.19) | 0.0 (0.0) | 0.03 (-0.02) | 998 | 20.51 | 0 | 0.0 | -70 | 1.44 | 4867 | 36.75 | 36.6 | 37.15 | 36.15 |
| 2022-11-11 | 14.56 (-0.01) | 0.0 (0.0) | 0.05 (0.0) | 689 | 9.32 | 0 | 0.0 | 2 | 0.03 | 7396 | 36.4 | 34.95 | 37.0 | 34.75 |
| 2022-11-04 | 14.57 (+0.2) | 0.0 (0.0) | 0.05 (0.0) | 344 | 8.97 | 0 | 0.0 | -13 | 0.34 | 3835 | 34.45 | 33.35 | 34.55 | 33.15 |
| 2022-10-28 | 14.37 (+0.04) | 0.0 (0.0) | 0.05 (+0.04) | -91 | 3.15 | 0 | 0.0 | 169 | 5.85 | 2887 | 33.0 | 33.45 | 33.7 | 32.6 |
| 2022-10-21 | 14.33 (+0.23) | 0.0 (0.0) | 0.01 (0.0) | -523 | 11.31 | 0 | 0.0 | 5 | 0.11 | 4623 | 33.05 | 32.9 | 33.95 | 32.35 |
| 2022-10-14 | 14.1 (-0.11) | 0.0 (0.0) | 0.01 (+0.01) | -877 | 15.61 | 0 | 0.0 | 39 | 0.69 | 5619 | 33.3 | 34.2 | 34.3 | 32.2 |
| 2022-10-07 | 14.21 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -68 | 1.61 | 1 | 0.02 | 3 | 0.07 | 4231 | 34.45 | 33.85 | 35.4 | 33.65 |
| 2022-09-30 | 14.26 (-0.21) | 0.0 (0.0) | 0.0 (0.0) | -2184 | 21.85 | 0 | 0.0 | -18 | 0.18 | 9994 | 34.05 | 34.85 | 35.0 | 33.0 |
| 2022-09-23 | 14.47 (-0.23) | 0.0 (0.0) | 0.0 (-0.07) | -1233 | 21.56 | 0 | 0.0 | -1419 | 24.81 | 5719 | 35.45 | 36.45 | 36.5 | 35.2 |
| 2022-09-16 | 14.7 (-0.19) | 0.0 (0.0) | 0.07 (-0.29) | -1421 | 14.78 | 0 | 0.0 | -1232 | 12.81 | 9617 | 36.45 | 36.4 | 37.45 | 36.05 |
| 2022-09-08 | 14.89 (-0.5) | 0.0 (0.0) | 0.36 (-0.15) | -1626 | 25.17 | 0 | 0.0 | -629 | 9.74 | 6460 | 36.15 | 37.0 | 37.15 | 35.5 |
| 2022-09-02 | 15.39 (-0.37) | 0.0 (0.0) | 0.51 (-0.15) | -1866 | 26.33 | 0 | 0.0 | -669 | 9.44 | 7086 | 37.0 | 37.1 | 38.05 | 36.95 |
| 2022-08-26 | 15.76 (-0.05) | 0.0 (0.0) | 0.66 (-0.2) | -337 | 6.8 | 0 | 0.0 | -821 | 16.56 | 4958 | 38.1 | 38.2 | 38.55 | 37.85 |
| 2022-08-19 | 15.81 (-0.12) | 0.0 (0.0) | 0.86 (-0.49) | -798 | 10.25 | 0 | 0.0 | -2124 | 27.29 | 7783 | 38.3 | 38.8 | 38.95 | 38.0 |
| 2022-08-12 | 15.93 (+0.4) | 0.0 (0.0) | 1.35 (-0.02) | 1503 | 19.91 | 0 | 0.0 | -66 | 0.87 | 7548 | 38.7 | 36.7 | 38.75 | 36.2 |
| 2022-08-05 | 15.53 (+0.22) | 0.0 (0.0) | 1.37 (-0.12) | 465 | 5.61 | 0 | 0.0 | -512 | 6.18 | 8283 | 36.7 | 37.25 | 37.8 | 36.05 |
| 2022-07-29 | 15.31 (+0.22) | 0.0 (0.0) | 1.49 (-0.11) | 415 | 7.11 | 0 | 0.0 | -505 | 8.65 | 5838 | 37.0 | 37.5 | 37.5 | 36.55 |
| 2022-07-22 | 15.09 (+0.15) | 0.0 (-0.05) | 1.6 (+0.03) | -2255 | 17.34 | -181 | 1.39 | 142 | 1.09 | 13006 | 37.3 | 34.2 | 37.7 | 34.0 |
| 2022-07-15 | 14.94 (-0.21) | 0.05 (+0.01) | 1.57 (-1.05) | -75 | 0.26 | 1 | 0.0 | -4505 | 15.51 | 29047 | 34.05 | 40.2 | 40.25 | 33.3 |
| 2022-07-08 | 15.15 (-0.59) | 0.04 (0.0) | 2.62 (+0.01) | -2246 | 15.75 | 4 | 0.03 | 58 | 0.41 | 14256 | 40.9 | 39.9 | 41.4 | 39.25 |
| 2022-07-01 | 15.74 (-0.56) | 0.04 (+0.04) | 2.61 (-0.15) | -2062 | 19.61 | 1 | 0.01 | -657 | 6.25 | 10513 | 39.9 | 43.55 | 44.3 | 39.9 |
| 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 | |||
| 2022-06-24 | 16.3 (-0.53) | 0.0 (0.0) | 2.76 (+0.1) | -2715 | 22.27 | 5 | 0.04 | 423 | 3.47 | 12194 | 43.1 | 45.65 | 45.65 | 42.65 |
| 2022-06-17 | 16.83 (-0.26) | 0.0 (0.0) | 2.66 (-0.01) | -1488 | 17.75 | 0 | 0.0 | -23 | 0.27 | 8385 | 45.65 | 47.5 | 47.6 | 45.35 |
| 2022-06-10 | 17.09 (+0.21) | 0.0 (0.0) | 2.67 (-0.01) | 896 | 17.44 | 0 | 0.0 | -33 | 0.64 | 5138 | 48.05 | 48.2 | 48.65 | 47.75 |
| 2022-06-02 | 16.88 (-0.09) | 0.0 (0.0) | 2.68 (+0.01) | -694 | 11.81 | 0 | 0.0 | 4 | 0.07 | 5874 | 48.2 | 48.3 | 48.4 | 47.7 |
| 2022-05-27 | 16.97 (+0.15) | 0.0 (0.0) | 2.67 (-0.01) | 820 | 13.7 | 0 | 0.0 | -35 | 0.58 | 5984 | 48.05 | 47.95 | 48.5 | 47.6 |
| 2022-05-20 | 16.82 (+0.16) | 0.0 (0.0) | 2.68 (+0.01) | 2171 | 23.39 | -202 | 2.18 | 56 | 0.6 | 9283 | 47.75 | 47.15 | 47.95 | 46.2 |
| 2022-05-13 | 16.66 (-0.18) | 0.0 (-0.04) | 2.67 (-0.03) | -215 | 1.37 | -218 | 1.38 | -135 | 0.86 | 15741 | 46.9 | 46.65 | 47.75 | 45.7 |
| 2022-05-06 | 16.84 (-0.3) | 0.04 (0.0) | 2.7 (0.0) | -946 | 18.54 | 0 | 0.0 | -3 | 0.06 | 5103 | 46.3 | 46.0 | 47.1 | 45.6 |
| 2022-04-29 | 17.14 (-0.67) | 0.04 (0.0) | 2.7 (-0.02) | -3998 | 26.02 | 4 | 0.03 | -57 | 0.37 | 15365 | 46.25 | 48.05 | 48.05 | 44.7 |
| 2022-04-22 | 17.81 (-0.38) | 0.04 (0.0) | 2.72 (-0.01) | -1552 | 14.2 | 2 | 0.02 | -70 | 0.64 | 10932 | 48.8 | 48.1 | 49.05 | 47.5 |
| 2022-04-15 | 18.19 (-0.73) | 0.04 (0.0) | 2.73 (+0.01) | -3081 | 20.85 | 2 | 0.01 | 65 | 0.44 | 14778 | 48.15 | 50.4 | 50.5 | 48.05 |
| 2022-04-08 | 18.92 (-0.76) | 0.04 (0.0) | 2.72 (+0.05) | -3305 | 32.41 | -23 | 0.23 | 222 | 2.18 | 10196 | 50.4 | 51.7 | 51.7 | 50.0 |
| 2022-04-01 | 19.68 (+0.94) | 0.04 (-0.1) | 2.67 (+0.11) | 3966 | 22.97 | 1 | 0.01 | 469 | 2.72 | 17264 | 52.0 | 51.0 | 52.8 | 50.9 |
| 2022-03-25 | 18.74 (-2.07) | 0.14 (+0.1) | 2.56 (+0.23) | -9597 | 25.94 | 420 | 1.14 | 984 | 2.66 | 36996 | 51.2 | 51.8 | 53.4 | 50.6 |
| 2022-03-18 | 20.81 (-0.65) | 0.04 (-0.09) | 2.33 (+0.27) | -3006 | 10.57 | -400 | 1.41 | 1127 | 3.96 | 28443 | 51.3 | 52.9 | 53.0 | 50.3 |
| 2022-03-11 | 21.46 (-1.31) | 0.13 (0.0) | 2.06 (+0.66) | -5489 | 16.64 | 9 | 0.03 | 2840 | 8.61 | 32994 | 52.6 | 53.1 | 53.2 | 49.55 |
| 2022-03-04 | 22.77 (-0.35) | 0.13 (0.0) | 1.4 (+0.16) | -1294 | 6.86 | 2 | 0.01 | 692 | 3.67 | 18857 | 54.0 | 53.4 | 55.5 | 53.0 |
| 2022-02-25 | 23.12 (+0.04) | 0.13 (0.0) | 1.24 (+0.47) | 346 | 1.01 | 2 | 0.01 | 2021 | 5.89 | 34321 | 53.1 | 52.8 | 54.0 | 52.0 |
| 2022-02-18 | 23.08 (-0.73) | 0.13 (+0.01) | 0.77 (+0.08) | -2249 | 1.83 | 23 | 0.02 | 328 | 0.27 | 122596 | 53.6 | 49.8 | 58.2 | 49.25 |
| 2022-02-11 | 23.81 (+0.51) | 0.12 (0.0) | 0.69 (0.0) | -518 | 4.16 | 1 | 0.01 | 26 | 0.21 | 12446 | 49.5 | 48.75 | 50.2 | 48.45 |
| 2022-01-26 | 23.3 (+0.01) | 0.12 (0.0) | 0.69 (-0.06) | 439 | 4.76 | 2 | 0.02 | -265 | 2.87 | 9228 | 48.3 | 49.0 | 49.0 | 47.75 |
| 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 | |||
| 2022-01-21 | 23.29 (-0.52) | 0.12 (0.0) | 0.75 (+0.13) | -2183 | 13.82 | -3 | 0.02 | 559 | 3.54 | 15795 | 49.15 | 49.5 | 50.8 | 49.15 |
| 2022-01-14 | 23.81 (-0.48) | 0.12 (-0.01) | 0.62 (-0.01) | -1936 | 11.54 | -34 | 0.2 | -47 | 0.28 | 16774 | 49.35 | 49.45 | 50.6 | 49.05 |
| 2022-01-07 | 24.29 (+0.21) | 0.13 (0.0) | 0.63 (-0.08) | 839 | 2.91 | -1 | 0.0 | -358 | 1.24 | 28848 | 49.2 | 51.1 | 51.9 | 49.0 |
| 2021-12-30 | 24.08 (+0.91) | 0.13 (0.0) | 0.71 (+0.11) | 3903 | 8.63 | 0 | 0.0 | 471 | 1.04 | 45251 | 50.5 | 47.45 | 50.9 | 47.25 |
| 2021-12-24 | 23.17 (-0.01) | 0.13 (0.0) | 0.6 (+0.03) | 1 | 0.01 | 1 | 0.01 | 131 | 0.85 | 15335 | 47.2 | 47.7 | 47.95 | 47.0 |
| 2021-12-17 | 23.18 (+0.35) | 0.13 (0.0) | 0.57 (+0.03) | 1457 | 6.8 | -13 | 0.06 | 124 | 0.58 | 21434 | 47.7 | 47.5 | 48.3 | 46.55 |
| 2021-12-10 | 22.83 (+1.3) | 0.13 (0.0) | 0.54 (+0.1) | 5710 | 12.4 | 3 | 0.01 | 454 | 0.99 | 46058 | 47.2 | 44.7 | 48.0 | 44.6 |
| 2021-12-03 | 21.53 (+0.5) | 0.13 (0.0) | 0.44 (+0.29) | 2071 | 13.33 | 6 | 0.04 | 1225 | 7.88 | 15536 | 44.65 | 43.5 | 45.0 | 43.05 |
| 2021-11-26 | 21.03 (-0.11) | 0.13 (0.0) | 0.15 (+0.01) | -526 | 4.48 | 9 | 0.08 | 51 | 0.43 | 11750 | 43.95 | 44.1 | 44.9 | 43.85 |
| 2021-11-19 | 21.14 (-0.23) | 0.13 (0.0) | 0.14 (+0.01) | -1061 | 9.23 | 8 | 0.07 | 28 | 0.24 | 11490 | 44.0 | 44.7 | 44.8 | 43.9 |
| 2021-11-12 | 21.37 (+0.32) | 0.13 (+0.01) | 0.13 (-0.01) | 1831 | 17.19 | 24 | 0.23 | -35 | 0.33 | 10653 | 44.45 | 43.5 | 44.8 | 43.1 |
| 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 | 12.45 (-3.21) | 10.76 (+2.14) | 0.53 (-0.2) | -32707 | 15.98 | 11270 | 5.51 | -1051 | 0.51 | 204631 | 81.9 | 92.8 | 95.4 | 81.8 |
| 2026-06-30 | 15.66 (-4.09) | 8.62 (+2.0) | 0.73 (-0.77) | -12496 | 1.66 | 10492 | 1.39 | -4078 | 0.54 | 754801 | 92.4 | 89.3 | 104.0 | 83.6 |
| 2026-05-29 | 19.75 (-4.01) | 6.62 (-0.18) | 1.5 (-0.48) | -27975 | 5.59 | -929 | 0.19 | -2511 | 0.5 | 500151 | 88.6 | 81.8 | 90.5 | 79.1 |
| 2026-04-30 | 23.76 (-3.47) | 6.8 (-1.9) | 1.98 (+0.46) | -19045 | 5.11 | -10313 | 2.77 | 2436 | 0.65 | 372585 | 81.7 | 77.0 | 90.4 | 74.1 |
| 2026-03-31 | 27.23 (+8.8) | 8.7 (+0.72) | 1.52 (-0.09) | 49333 | 8.29 | 3788 | 0.64 | -485 | 0.08 | 595269 | 73.7 | 70.5 | 97.9 | 63.0 |
| 2026-02-26 | 18.43 (-3.26) | 7.98 (-0.63) | 1.61 (-0.25) | -13139 | 5.63 | -3323 | 1.42 | -1342 | 0.58 | 233261 | 73.1 | 82.7 | 82.7 | 66.9 |
| 2026-01-30 | 21.69 (+6.75) | 8.61 (-2.31) | 1.86 (+0.94) | 39960 | 4.37 | -11868 | 1.3 | 4969 | 0.54 | 915146 | 84.6 | 75.5 | 86.5 | 72.1 |
| 2025-12-31 | 14.94 (-0.7) | 10.92 (-0.17) | 0.92 (+0.32) | -11388 | 2.19 | -870 | 0.17 | 1683 | 0.32 | 520584 | 74.7 | 69.3 | 78.7 | 67.3 |
| 2025-11-28 | 15.64 (+1.34) | 11.09 (-0.05) | 0.6 (-0.15) | 15224 | 1.52 | -298 | 0.03 | -804 | 0.08 | 998680 | 69.4 | 67.4 | 86.5 | 62.2 |
| 2025-10-31 | 14.3 (+2.29) | 11.14 (+1.08) | 0.75 (+0.22) | 7624 | 1.16 | 4154 | 0.63 | 1186 | 0.18 | 655370 | 66.0 | 44.25 | 71.5 | 43.35 |
| 2025-09-30 | 12.01 (-2.08) | 10.06 (-0.23) | 0.53 (+0.37) | -16817 | 10.92 | -1218 | 0.79 | 1906 | 1.24 | 153933 | 44.5 | 43.2 | 50.2 | 41.2 |
| 2025-08-29 | 14.09 (-0.06) | 10.29 (-0.03) | 0.16 (+0.07) | -1170 | 2.45 | -175 | 0.37 | 365 | 0.76 | 47826 | 43.2 | 42.0 | 44.75 | 41.0 |
| 2025-07-31 | 14.15 (+2.15) | 10.32 (-2.59) | 0.09 (+0.07) | 10768 | 18.5 | -13632 | 23.43 | 404 | 0.69 | 58190 | 42.2 | 44.85 | 45.75 | 41.45 |
| 2025-06-30 | 12.0 (+2.75) | 12.91 (-6.59) | 0.02 (-0.15) | 21235 | 20.34 | -34633 | 33.17 | -804 | 0.77 | 104408 | 44.95 | 49.35 | 51.9 | 44.8 |
| 2025-05-29 | 9.25 (-0.62) | 19.5 (-0.43) | 0.17 (-0.02) | -1303 | 4.71 | -2178 | 7.87 | -102 | 0.37 | 27688 | 49.6 | 51.0 | 53.3 | 48.95 |
| 2025-04-30 | 9.87 (+0.17) | 19.93 (-0.44) | 0.19 (-0.02) | 2864 | 8.09 | -413 | 1.17 | -111 | 0.31 | 35389 | 50.8 | 54.9 | 56.1 | 41.55 |
| 2025-03-31 | 9.7 (-1.19) | 20.37 (-0.32) | 0.21 (-0.02) | -6018 | 17.03 | -1658 | 4.69 | -81 | 0.23 | 35328 | 54.4 | 63.7 | 64.4 | 54.4 |
| 2025-02-27 | 10.89 (+0.39) | 20.69 (-0.15) | 0.23 (+0.03) | 1369 | 3.68 | -747 | 2.01 | 138 | 0.37 | 37157 | 64.0 | 60.0 | 66.2 | 59.8 |
| 2025-01-22 | 10.5 (+0.26) | 20.84 (-0.56) | 0.2 (-0.02) | 1598 | 5.58 | -3256 | 11.36 | -73 | 0.25 | 28663 | 60.7 | 59.1 | 61.5 | 56.4 |
| 2024-12-31 | 10.24 (-3.03) | 21.4 (+1.98) | 0.22 (-0.03) | -16249 | 21.59 | 10338 | 13.74 | -198 | 0.26 | 75258 | 59.3 | 64.3 | 67.5 | 58.9 |
| 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 | |||
| 2024-11-29 | 13.27 (-0.14) | 19.42 (-0.55) | 0.25 (-0.03) | -2959 | 5.92 | -2927 | 5.85 | -155 | 0.31 | 50000 | 64.3 | 65.5 | 67.9 | 60.8 |
| 2024-10-30 | 13.41 (-0.64) | 19.97 (+0.27) | 0.28 (+0.03) | -7218 | 14.88 | 1310 | 2.7 | 174 | 0.36 | 48498 | 66.1 | 66.1 | 69.7 | 65.5 |
| 2024-09-30 | 14.05 (+0.32) | 19.7 (-2.66) | 0.25 (+0.04) | 2460 | 3.62 | -13811 | 20.33 | 206 | 0.3 | 67936 | 65.9 | 75.2 | 75.5 | 64.6 |
| 2024-08-30 | 13.73 (+0.35) | 22.36 (+1.42) | 0.21 (-0.07) | -1346 | 1.82 | 7387 | 9.97 | -342 | 0.46 | 74115 | 75.0 | 78.4 | 79.8 | 64.4 |
| 2024-07-31 | 13.38 (+0.16) | 20.94 (+1.41) | 0.28 (-0.41) | -3000 | 1.93 | 8252 | 5.31 | -2172 | 1.4 | 155341 | 77.7 | 81.8 | 84.2 | 74.8 |
| 2024-06-28 | 13.22 (-6.04) | 19.53 (+5.46) | 0.69 (+0.43) | -27954 | 12.97 | 28428 | 13.19 | -1612 | 0.75 | 215493 | 81.8 | 82.5 | 86.7 | 77.6 |
| 2024-05-31 | 19.26 (-9.52) | 14.07 (+4.41) | 0.26 (+0.12) | -49359 | 12.93 | 25029 | 6.56 | 624 | 0.16 | 381830 | 82.2 | 88.2 | 99.8 | 77.1 |
| 2024-04-30 | 28.78 (+1.75) | 9.66 (+0.94) | 0.14 (+0.13) | 8932 | 3.34 | 4711 | 1.76 | 135 | 0.05 | 267820 | 88.2 | 72.9 | 89.7 | 72.2 |
| 2024-03-29 | 27.03 (-0.35) | 8.72 (-1.15) | 0.01 (-0.01) | -512 | 0.14 | -5762 | 1.61 | -350 | 0.1 | 358992 | 72.8 | 63.0 | 78.2 | 62.5 |
| 2024-02-29 | 27.38 (-1.2) | 9.87 (+0.39) | 0.02 (+0.02) | -6545 | 7.82 | 1950 | 2.33 | -266 | 0.32 | 83647 | 62.4 | 60.4 | 66.8 | 60.0 |
| 2024-01-31 | 28.58 (-1.32) | 9.48 (+1.18) | 0.0 (0.0) | -7378 | 5.66 | 6061 | 4.65 | -421 | 0.32 | 130434 | 60.2 | 60.7 | 65.8 | 59.8 |
| 2023-12-29 | 29.9 (+2.35) | 8.3 (-2.08) | 0.0 (0.0) | 13271 | 3.07 | -10325 | 2.39 | -1575 | 0.36 | 431971 | 60.5 | 55.9 | 73.9 | 54.6 |
| 2023-11-30 | 27.55 (-1.15) | 10.38 (+0.42) | 0.0 (0.0) | -5531 | 5.52 | 2056 | 2.05 | -785 | 0.78 | 100194 | 55.9 | 56.0 | 57.6 | 52.9 |
| 2023-10-31 | 28.7 (+1.55) | 9.96 (+2.1) | 0.0 (0.0) | 7887 | 7.81 | 10540 | 10.44 | -1840 | 1.82 | 100974 | 55.6 | 55.9 | 57.4 | 52.1 |
| 2023-09-28 | 27.15 (+1.19) | 7.86 (+2.65) | 0.0 (-0.23) | 10905 | 3.46 | 16849 | 5.34 | -1135 | 0.36 | 315353 | 55.1 | 48.25 | 56.7 | 47.85 |
| 2023-08-31 | 25.96 (+3.24) | 5.21 (+2.82) | 0.23 (-0.69) | 13610 | 9.19 | 12089 | 8.16 | -2980 | 2.01 | 148076 | 48.2 | 48.6 | 51.7 | 46.5 |
| 2023-07-31 | 22.72 (+4.25) | 2.39 (+1.11) | 0.92 (-0.28) | 17156 | 12.79 | 4729 | 3.52 | -1180 | 0.88 | 134165 | 48.3 | 48.55 | 50.7 | 42.0 |
| 2023-06-30 | 18.47 (+0.62) | 1.28 (+1.28) | 1.2 (+0.66) | 3305 | 4.28 | 5503 | 7.12 | 2843 | 3.68 | 77282 | 48.4 | 46.3 | 50.5 | 46.25 |
| 2023-05-31 | 17.85 (+1.83) | 0.0 (0.0) | 0.54 (+0.23) | 11281 | 27.06 | 0 | 0.0 | 975 | 2.34 | 41692 | 46.25 | 43.35 | 46.45 | 43.2 |
| 2023-04-28 | 16.02 (+0.11) | 0.0 (0.0) | 0.31 (+0.07) | 1134 | 3.6 | 0 | 0.0 | 301 | 0.95 | 31531 | 43.4 | 44.55 | 45.3 | 42.6 |
| 2023-03-31 | 15.91 (+1.51) | 0.0 (0.0) | 0.24 (+0.24) | 7121 | 5.64 | 0 | 0.0 | 996 | 0.79 | 126263 | 44.55 | 38.55 | 44.55 | 38.3 |
| 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 | |||
| 2023-02-24 | 14.4 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | 557 | 2.65 | 0 | 0.0 | -28 | 0.13 | 20992 | 38.6 | 37.4 | 38.8 | 37.15 |
| 2023-01-31 | 14.41 (+0.49) | 0.0 (0.0) | 0.0 (0.0) | 2257 | 18.46 | 0 | 0.0 | -32 | 0.26 | 12225 | 37.3 | 35.8 | 37.75 | 35.55 |
| 2022-12-30 | 13.92 (-1.06) | 0.0 (0.0) | 0.0 (-0.03) | -2933 | 16.67 | 0 | 0.0 | -207 | 1.18 | 17596 | 35.8 | 38.1 | 38.4 | 35.25 |
| 2022-11-30 | 14.98 (+0.62) | 0.0 (0.0) | 0.03 (-0.02) | 3458 | 15.89 | -17 | 0.08 | -87 | 0.4 | 21756 | 37.95 | 33.45 | 37.95 | 33.3 |
| 2022-10-31 | 14.36 (+0.1) | 0.0 (0.0) | 0.05 (+0.05) | -1601 | 8.88 | 1 | 0.01 | 218 | 1.21 | 18023 | 33.15 | 33.85 | 35.4 | 32.2 |
| 2022-09-30 | 14.26 (-1.25) | 0.0 (0.0) | 0.0 (-0.58) | -7626 | 21.98 | 0 | 0.0 | -3623 | 10.44 | 34699 | 34.05 | 37.4 | 37.45 | 33.0 |
| 2022-08-31 | 15.51 (+0.2) | 0.0 (0.0) | 0.58 (-0.91) | 129 | 0.39 | 0 | 0.0 | -3867 | 11.81 | 32752 | 37.65 | 37.25 | 38.95 | 36.05 |
| 2022-07-29 | 15.31 (-0.55) | 0.0 (-0.04) | 1.49 (-1.23) | -4715 | 7.12 | -176 | 0.27 | -5281 | 7.98 | 66207 | 37.0 | 42.0 | 42.0 | 33.3 |
| 2022-06-30 | 15.86 (-0.91) | 0.04 (+0.04) | 2.72 (+0.04) | -4529 | 13.09 | 6 | 0.02 | 179 | 0.52 | 34588 | 42.05 | 47.8 | 48.65 | 41.7 |
| 2022-05-31 | 16.77 (-0.37) | 0.0 (-0.04) | 2.68 (-0.02) | 850 | 2.15 | -420 | 1.06 | -111 | 0.28 | 39572 | 47.7 | 46.0 | 48.5 | 45.6 |
| 2022-04-29 | 17.14 (-2.52) | 0.04 (0.0) | 2.7 (+0.1) | -11839 | 22.14 | -15 | 0.03 | 461 | 0.86 | 53481 | 46.25 | 51.8 | 52.0 | 44.7 |
| 2022-03-31 | 19.66 (-3.46) | 0.04 (-0.09) | 2.6 (+1.36) | -15517 | 11.72 | 32 | 0.02 | 5811 | 4.39 | 132346 | 52.0 | 53.4 | 55.5 | 49.55 |
| 2022-02-25 | 23.12 (-0.18) | 0.13 (+0.01) | 1.24 (+0.55) | -2421 | 1.43 | 26 | 0.02 | 2375 | 1.4 | 169364 | 53.1 | 48.75 | 58.2 | 48.45 |
| 2022-01-26 | 23.3 (-0.78) | 0.12 (-0.01) | 0.69 (-0.02) | -2841 | 4.02 | -36 | 0.05 | -111 | 0.16 | 70647 | 48.3 | 51.1 | 51.9 | 47.75 |
| 2021-12-30 | 24.08 (+2.19) | 0.13 (0.0) | 0.71 (+0.39) | 9563 | 7.15 | -9 | 0.01 | 1683 | 1.26 | 133827 | 50.5 | 44.8 | 50.9 | 44.25 |
| 2021-11-30 | 21.89 (-0.12) | 0.13 (+0.01) | 0.32 (+0.15) | 807 | 1.15 | 56 | 0.08 | 619 | 0.88 | 70146 | 45.0 | 45.2 | 45.3 | 42.85 |
| 2021-10-29 | 22.01 (-2.21) | 0.12 (-0.04) | 0.17 (-0.07) | -10941 | 18.87 | -154 | 0.27 | -276 | 0.48 | 57996 | 44.85 | 44.0 | 44.85 | 41.35 |
| 2021-09-30 | 24.22 (+2.18) | 0.16 (+0.03) | 0.24 (-0.19) | 9380 | 12.91 | 17 | 0.02 | -803 | 1.11 | 72652 | 44.3 | 43.9 | 46.4 | 42.7 |
| 2021-08-31 | 22.04 () | 0.13 () | 0.43 () | -9608 | 12.33 | 16 | 0.02 | 185 | 0.24 | 77922 | 43.85 | 44.9 | 45.2 | 41.3 |