- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 33.25 (-1.15) | 8.18 (0.0) | 3.98 (-0.25) | -2896 | 17.14 | -6 | 0.04 | -649 | 3.84 | 16901 | 615.0 | 635.0 | 654.0 | 606.0 |
| 2026-06-02 | 34.4 (+0.03) | 8.18 (-0.34) | 4.23 (-0.31) | -105 | 0.27 | -857 | 2.2 | -785 | 2.01 | 39038 | 627.0 | 662.0 | 687.0 | 613.0 |
| 2026-06-01 | 34.37 (-0.03) | 8.52 (0.0) | 4.54 (-0.18) | -93 | 0.94 | 0 | 0.0 | -432 | 4.37 | 9875 | 668.0 | 637.0 | 668.0 | 636.0 |
| 2026-05-29 | 34.4 (+0.13) | 8.52 (+0.01) | 4.72 (-0.15) | 279 | 1.4 | 17 | 0.09 | -378 | 1.9 | 19923 | 608.0 | 579.0 | 608.0 | 565.0 |
| 2026-05-28 | 34.27 (+0.09) | 8.51 (0.0) | 4.87 (-0.03) | 237 | 5.11 | -1 | 0.02 | -77 | 1.66 | 4634 | 553.0 | 555.0 | 578.0 | 550.0 |
| 2026-05-27 | 34.18 (+0.48) | 8.51 (0.0) | 4.9 (+0.07) | 1207 | 28.04 | -2 | 0.05 | 166 | 3.86 | 4304 | 560.0 | 540.0 | 566.0 | 540.0 |
| 2026-05-26 | 33.7 (+0.29) | 8.51 (0.0) | 4.83 (+0.01) | 738 | 31.26 | -1 | 0.04 | 19 | 0.8 | 2361 | 533.0 | 546.0 | 546.0 | 517.0 |
| 2026-05-25 | 33.41 (+0.21) | 8.51 (+0.01) | 4.82 (-0.05) | 522 | 20.12 | 41 | 1.58 | -129 | 4.97 | 2594 | 545.0 | 558.0 | 558.0 | 541.0 |
| 2026-05-22 | 33.2 (+0.63) | 8.5 (0.0) | 4.87 (+0.02) | 1600 | 38.19 | -4 | 0.1 | 71 | 1.69 | 4190 | 522.0 | 506.0 | 528.0 | 505.0 |
| 2026-05-21 | 32.57 (+0.78) | 8.5 (0.0) | 4.85 (+0.1) | 1967 | 44.33 | 0 | 0.0 | 231 | 5.21 | 4437 | 498.0 | 485.0 | 498.0 | 480.0 |
| 2026-05-20 | 31.79 (+1.58) | 8.5 (+0.02) | 4.75 (+0.11) | 3995 | 55.19 | 54 | 0.75 | 295 | 4.08 | 7238 | 460.0 | 458.0 | 460.0 | 448.0 |
| 2026-05-19 | 30.21 (+0.44) | 8.48 (0.0) | 4.64 (-0.03) | 1106 | 41.44 | -20 | 0.75 | -81 | 3.03 | 2669 | 429.0 | 430.0 | 430.0 | 410.0 |
| 2026-05-18 | 29.77 (+0.52) | 8.48 (-0.01) | 4.67 (-0.03) | 1319 | 43.26 | 0 | 0.0 | -72 | 2.36 | 3049 | 428.0 | 378.5 | 428.0 | 368.0 |
| 2026-05-15 | 29.25 (+0.33) | 8.49 (-0.03) | 4.7 (+0.09) | 822 | 27.88 | -92 | 3.12 | 228 | 7.73 | 2948 | 389.5 | 417.0 | 417.0 | 388.0 |
| 2026-05-14 | 28.92 (+0.04) | 8.52 (-0.76) | 4.61 (-0.51) | -487 | 1.59 | -1921 | 6.26 | -1297 | 4.23 | 30693 | 427.0 | 461.0 | 461.0 | 419.5 |
| 2026-05-13 | 28.88 (-10.08) | 9.28 (+0.02) | 5.12 (-0.39) | -593 | 3.1 | 46 | 0.24 | -992 | 5.19 | 19114 | 456.0 | 464.0 | 475.0 | 448.0 |
| 2026-05-12 | 38.96 (+1.4) | 9.26 (+0.04) | 5.51 (+0.04) | 2706 | 10.15 | 101 | 0.38 | 117 | 0.44 | 26663 | 477.0 | 476.0 | 500.0 | 474.5 |
| 2026-05-11 | 37.56 (+1.36) | 9.22 (-0.06) | 5.47 (-0.06) | 2916 | 9.93 | -142 | 0.48 | -153 | 0.52 | 29359 | 462.0 | 460.0 | 488.0 | 446.0 |
| 2026-05-08 | 36.2 (+0.71) | 9.28 (-1.52) | 5.53 (+0.44) | 1446 | 4.94 | -3840 | 13.12 | 1104 | 3.77 | 29261 | 454.5 | 473.0 | 487.5 | 436.5 |
| 2026-05-07 | 35.49 (-0.11) | 10.8 (+0.35) | 5.09 (+0.2) | -699 | 2.05 | 890 | 2.61 | 498 | 1.46 | 34098 | 469.0 | 458.5 | 500.0 | 434.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 35.6 (+0.97) | 10.45 (+0.01) | 4.89 (-0.11) | 2455 | 23.85 | 6 | 0.06 | -272 | 2.64 | 10293 | 458.5 | 448.5 | 458.5 | 406.5 |
| 2026-05-05 | 34.63 (+0.33) | 10.44 (-0.22) | 5.0 (+0.2) | 831 | 8.96 | -539 | 5.81 | 502 | 5.41 | 9272 | 433.0 | 405.0 | 433.0 | 405.0 |
| 2026-05-04 | 34.3 (+0.53) | 10.66 (-0.02) | 4.8 (+0.04) | 1345 | 22.86 | -64 | 1.09 | 108 | 1.84 | 5883 | 402.5 | 406.0 | 406.0 | 398.0 |
| 2026-04-30 | 33.77 (+0.91) | 10.68 (0.0) | 4.76 (+0.18) | 1780 | 25.17 | 0 | 0.0 | 454 | 6.42 | 7072 | 388.5 | 374.0 | 398.0 | 369.5 |
| 2026-04-29 | 32.86 (+0.23) | 10.68 (-0.23) | 4.58 (+0.14) | 598 | 12.51 | -570 | 11.92 | 357 | 7.47 | 4780 | 369.5 | 355.0 | 370.5 | 350.0 |
| 2026-04-28 | 32.63 (+0.78) | 10.91 (-1.29) | 4.44 (+0.39) | 1952 | 22.01 | -3279 | 36.98 | 984 | 11.1 | 8867 | 362.0 | 340.0 | 362.5 | 340.0 |
| 2026-04-27 | 31.85 (+0.77) | 12.2 (-0.86) | 4.05 (0.0) | 1864 | 16.27 | -2161 | 18.87 | -14 | 0.12 | 11454 | 335.5 | 370.0 | 370.0 | 324.5 |
| 2026-04-24 | 31.08 (+0.59) | 13.06 (-0.58) | 4.05 (-0.06) | 1168 | 13.8 | -1467 | 17.33 | -135 | 1.59 | 8465 | 359.5 | 376.5 | 376.5 | 342.5 |
| 2026-04-23 | 30.49 (+0.28) | 13.64 (0.0) | 4.11 (-0.06) | 522 | 4.15 | 5 | 0.04 | -168 | 1.34 | 12569 | 370.0 | 402.0 | 402.0 | 354.5 |
| 2026-04-22 | 30.21 (+0.79) | 13.64 (-0.29) | 4.17 (+0.01) | 1140 | 12.95 | -743 | 8.44 | 37 | 0.42 | 8800 | 393.5 | 390.0 | 400.0 | 382.0 |
| 2026-04-21 | 29.42 (-1.66) | 13.93 (+0.25) | 4.16 (-0.44) | -4775 | 8.32 | 636 | 1.11 | -1118 | 1.95 | 57398 | 393.5 | 404.0 | 416.0 | 385.0 |
| 2026-04-20 | 31.08 (-2.54) | 13.68 (-0.12) | 4.6 (-0.11) | -6844 | 13.7 | 1491 | 2.99 | -272 | 0.54 | 49941 | 404.0 | 373.0 | 404.0 | 362.5 |
| 2026-04-17 | 33.62 (+0.54) | 13.8 (+0.17) | 4.71 (+0.09) | 1322 | 3.34 | 428 | 1.08 | 219 | 0.55 | 39604 | 367.5 | 341.5 | 367.5 | 341.5 |
| 2026-04-16 | 33.08 (+0.08) | 13.63 (+0.97) | 4.62 (+0.06) | 32 | 0.07 | 2455 | 5.43 | 153 | 0.34 | 45174 | 334.5 | 340.0 | 341.5 | 325.0 |
| 2026-04-15 | 33.0 (+3.33) | 12.66 (+0.55) | 4.56 (-0.3) | 8042 | 9.87 | 1373 | 1.69 | -759 | 0.93 | 81482 | 333.5 | 320.0 | 344.0 | 298.5 |
| 2026-04-14 | 29.67 (+1.08) | 12.11 (-0.1) | 4.86 (+0.13) | 2700 | 8.26 | -240 | 0.73 | 336 | 1.03 | 32705 | 315.5 | 311.0 | 315.5 | 302.0 |
| 2026-04-13 | 28.59 (+1.24) | 12.21 (+1.09) | 4.73 (+0.26) | 3062 | 7.55 | 2752 | 6.79 | 654 | 1.61 | 40544 | 287.0 | 276.0 | 296.0 | 275.5 |
| 2026-04-10 | 27.35 (+0.13) | 11.12 (-0.04) | 4.47 (+0.03) | 171 | 0.6 | -110 | 0.39 | 70 | 0.25 | 28397 | 273.5 | 279.0 | 285.0 | 267.0 |
| 2026-04-09 | 27.22 (+0.16) | 11.16 (0.0) | 4.44 (+0.18) | 399 | 1.06 | 0 | 0.0 | 476 | 1.26 | 37809 | 272.0 | 269.5 | 280.0 | 268.0 |
| 2026-04-08 | 27.06 (+1.29) | 11.16 (+0.28) | 4.26 (+0.31) | 3288 | 19.18 | 723 | 4.22 | 765 | 4.46 | 17142 | 267.5 | 258.5 | 267.5 | 255.5 |
| 2026-04-07 | 25.77 (+1.27) | 10.88 (+0.03) | 3.95 (+0.05) | 3188 | 25.18 | 51 | 0.4 | 140 | 1.11 | 12659 | 243.5 | 238.5 | 250.0 | 236.0 |
| 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 | |||
| 2026-04-02 | 24.5 (+0.08) | 10.85 (-0.12) | 3.9 (-0.01) | 176 | 1.24 | -272 | 1.91 | -28 | 0.2 | 14211 | 230.0 | 247.0 | 255.0 | 230.0 |
| 2026-04-01 | 24.42 (-0.15) | 10.97 (-0.09) | 3.91 (+0.04) | -488 | 2.52 | -238 | 1.23 | 92 | 0.47 | 19386 | 243.0 | 251.0 | 253.0 | 242.0 |
| 2026-03-31 | 24.57 (+2.78) | 11.06 (-0.43) | 3.87 (-0.26) | 7004 | 18.79 | -1100 | 2.95 | -648 | 1.74 | 37278 | 236.5 | 233.0 | 253.0 | 231.5 |
| 2026-03-30 | 21.79 (+0.43) | 11.49 (-0.02) | 4.13 (-0.06) | 953 | 8.29 | -63 | 0.55 | -145 | 1.26 | 11500 | 233.5 | 228.5 | 236.5 | 224.0 |
| 2026-03-27 | 21.36 (-0.5) | 11.51 (-2.06) | 4.19 (+0.19) | -1153 | 4.0 | -5192 | 18.0 | 481 | 1.67 | 28845 | 237.0 | 243.0 | 244.0 | 229.0 |
| 2026-03-26 | 21.86 (+1.79) | 13.57 (-0.14) | 4.0 (+0.18) | 4515 | 18.29 | -334 | 1.35 | 447 | 1.81 | 24688 | 249.5 | 231.0 | 249.5 | 230.0 |
| 2026-03-25 | 20.07 (-0.16) | 13.71 (+0.3) | 3.82 (0.0) | -460 | 1.8 | 750 | 2.94 | -12 | 0.05 | 25528 | 227.0 | 229.0 | 239.5 | 224.0 |
| 2026-03-24 | 20.23 (+0.02) | 13.41 (-0.24) | 3.82 (-0.08) | 19 | 0.14 | -598 | 4.33 | -181 | 1.31 | 13814 | 221.5 | 230.0 | 231.0 | 213.0 |
| 2026-03-23 | 20.21 (-0.27) | 13.65 (-1.55) | 3.9 (-0.05) | -807 | 4.61 | -3928 | 22.46 | -125 | 0.71 | 17489 | 222.5 | 230.5 | 238.0 | 221.0 |
| 2026-03-20 | 20.48 (-1.38) | 15.2 (-0.32) | 3.95 (-0.73) | -3608 | 14.16 | -809 | 3.18 | -1864 | 7.32 | 25477 | 245.5 | 276.0 | 280.0 | 245.0 |
| 2026-03-19 | 21.86 (-0.47) | 15.52 (+0.01) | 4.68 (+0.19) | -1246 | 41.42 | 27 | 0.9 | 497 | 16.52 | 3008 | 269.0 | 268.0 | 272.5 | 263.0 |
| 2026-03-18 | 22.33 (-0.06) | 15.51 (0.0) | 4.49 (+0.57) | -391 | 9.82 | 0 | 0.0 | 1440 | 36.17 | 3981 | 273.5 | 270.0 | 273.5 | 261.5 |
| 2026-03-17 | 22.39 (+0.51) | 15.51 (+0.01) | 3.92 (-0.02) | 1280 | 43.82 | 8 | 0.27 | -55 | 1.88 | 2921 | 263.0 | 255.0 | 263.0 | 252.0 |
| 2026-03-16 | 21.88 (+0.02) | 15.5 (-0.01) | 3.94 (+0.02) | 23 | 1.1 | 0 | 0.0 | 48 | 2.29 | 2092 | 250.0 | 244.0 | 251.5 | 240.0 |
| 2026-03-13 | 21.86 (-0.24) | 15.51 (0.0) | 3.92 (+0.15) | -633 | 19.68 | 0 | 0.0 | 366 | 11.38 | 3216 | 241.5 | 225.0 | 244.0 | 225.0 |
| 2026-03-12 | 22.1 (+0.6) | 15.51 (-0.3) | 3.77 (-0.01) | -22 | 0.75 | -780 | 26.66 | -28 | 0.96 | 2926 | 229.0 | 230.0 | 232.0 | 225.0 |
| 2026-03-11 | 21.5 (-0.12) | 15.81 (-0.74) | 3.78 (+0.08) | -476 | 8.97 | -1862 | 35.09 | 203 | 3.83 | 5307 | 225.5 | 227.5 | 238.5 | 225.5 |
| 2026-03-10 | 21.62 (+0.55) | 16.55 (-1.41) | 3.7 (-0.05) | 1403 | 21.56 | -3559 | 54.69 | -117 | 1.8 | 6507 | 225.0 | 248.0 | 248.0 | 215.0 |
| 2026-03-09 | 21.07 (+0.69) | 17.96 (0.0) | 3.75 (-0.04) | 875 | 34.02 | 0 | 0.0 | -104 | 4.04 | 2572 | 232.5 | 232.5 | 232.5 | 232.5 |
| 2026-03-06 | 20.38 (+0.39) | 17.96 (0.0) | 3.79 (+0.05) | 889 | 34.69 | 0 | 0.0 | 132 | 5.15 | 2563 | 258.0 | 247.5 | 263.0 | 247.5 |
| 2026-03-05 | 19.99 (-0.74) | 17.96 (-2.04) | 3.74 (-0.31) | -2761 | 7.13 | -5170 | 13.35 | -775 | 2.0 | 38739 | 253.5 | 273.5 | 278.5 | 250.0 |
| 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 | |||
| 2026-03-04 | 20.73 (-1.2) | 20.0 (-0.03) | 4.05 (-0.23) | -3588 | 7.59 | -47 | 0.1 | -591 | 1.25 | 47281 | 262.0 | 260.0 | 280.0 | 258.0 |
| 2026-03-03 | 21.93 (-1.2) | 20.03 (+0.13) | 4.28 (-0.93) | -3390 | 11.35 | 319 | 1.07 | -2350 | 7.87 | 29864 | 264.5 | 287.0 | 296.5 | 263.5 |
| 2026-03-02 | 23.13 (+0.07) | 19.9 (+0.03) | 5.21 (-0.06) | 3 | 0.02 | 72 | 0.52 | -143 | 1.03 | 13880 | 286.5 | 278.0 | 292.5 | 277.0 |
| 2026-02-26 | 23.06 (+0.47) | 19.87 (+0.03) | 5.27 (-0.02) | 888 | 4.23 | 83 | 0.4 | -61 | 0.29 | 20984 | 290.0 | 290.5 | 293.0 | 277.0 |
| 2026-02-25 | 22.59 (-0.45) | 19.84 (+0.28) | 5.29 (-0.34) | -1675 | 3.83 | 705 | 1.61 | -847 | 1.93 | 43789 | 292.0 | 308.0 | 318.5 | 283.0 |
| 2026-02-24 | 23.04 (+2.06) | 19.56 (+0.5) | 5.63 (+0.84) | 5208 | 10.03 | 1252 | 2.41 | 2108 | 4.06 | 51943 | 300.5 | 283.0 | 300.5 | 278.0 |
| 2026-02-23 | 20.98 (-0.39) | 19.06 (0.0) | 4.79 (-0.33) | -1017 | 10.38 | 0 | 0.0 | -824 | 8.41 | 9801 | 273.5 | 285.0 | 285.0 | 268.5 |
| 2026-02-11 | 21.37 (+0.48) | 19.06 (0.0) | 5.12 (-0.07) | 1196 | 42.78 | 0 | 0.0 | -170 | 6.08 | 2796 | 270.0 | 258.0 | 270.0 | 258.0 |
| 2026-02-10 | 20.89 (+0.16) | 19.06 (0.0) | 5.19 (-0.09) | 283 | 18.84 | 0 | 0.0 | -249 | 16.58 | 1502 | 258.0 | 260.0 | 260.0 | 250.0 |
| 2026-02-09 | 20.73 (+0.09) | 19.06 (0.0) | 5.28 (-0.02) | 226 | 14.61 | 0 | 0.0 | -53 | 3.43 | 1547 | 250.0 | 248.0 | 252.5 | 248.0 |
| 2026-02-06 | 20.64 (+0.16) | 19.06 (0.0) | 5.3 (-0.15) | 406 | 19.17 | 0 | 0.0 | -379 | 17.89 | 2118 | 238.0 | 243.0 | 243.0 | 233.0 |
| 2026-02-05 | 20.48 (+0.22) | 19.06 (-0.28) | 5.45 (-0.05) | 546 | 27.58 | -716 | 36.16 | -104 | 5.25 | 1980 | 250.0 | 257.5 | 257.5 | 246.0 |
| 2026-02-04 | 20.26 (+0.43) | 19.34 (-0.24) | 5.5 (-0.01) | 1098 | 48.56 | -590 | 26.09 | -43 | 1.9 | 2261 | 260.0 | 244.0 | 260.0 | 242.5 |
| 2026-02-03 | 19.83 (+0.22) | 19.58 (-0.14) | 5.51 (-0.22) | 545 | 24.98 | -361 | 16.54 | -538 | 24.66 | 2182 | 247.5 | 250.0 | 250.0 | 236.5 |
| 2026-02-02 | 19.61 (+0.29) | 19.72 (-0.04) | 5.73 (-0.42) | 680 | 21.8 | -107 | 3.43 | -1082 | 34.69 | 3119 | 243.0 | 259.5 | 259.5 | 242.0 |
| 2026-01-30 | 19.32 (+0.04) | 19.76 (-0.03) | 6.15 (+0.21) | 79 | 3.23 | -68 | 2.78 | 553 | 22.6 | 2447 | 262.0 | 260.0 | 262.0 | 256.5 |
| 2026-01-29 | 19.28 (-0.46) | 19.79 (+0.02) | 5.94 (-0.2) | -1362 | 8.58 | 55 | 0.35 | -505 | 3.18 | 15869 | 263.5 | 275.5 | 279.5 | 260.5 |
| 2026-01-28 | 19.74 (-1.16) | 19.77 (+0.13) | 6.14 (+0.06) | -3009 | 17.06 | 329 | 1.87 | 139 | 0.79 | 17640 | 275.5 | 281.0 | 284.0 | 273.0 |
| 2026-01-27 | 20.9 (+0.85) | 19.64 (-0.24) | 6.08 (-0.04) | 2103 | 7.96 | -607 | 2.3 | -109 | 0.41 | 26421 | 283.0 | 272.0 | 288.5 | 263.0 |
| 2026-01-26 | 20.05 (+0.99) | 19.88 (-1.43) | 6.12 (-0.1) | 2133 | 11.42 | -3624 | 19.4 | -239 | 1.28 | 18681 | 270.0 | 272.0 | 277.0 | 260.0 |
| 2026-01-23 | 19.06 (+0.31) | 21.31 (-0.34) | 6.22 (-0.18) | 732 | 1.92 | -849 | 2.23 | -460 | 1.21 | 38137 | 274.5 | 299.0 | 301.0 | 273.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 18.75 (+0.39) | 21.65 (0.0) | 6.4 (+0.26) | 984 | 21.01 | 0 | 0.0 | 645 | 13.77 | 4683 | 294.5 | 289.5 | 295.0 | 289.5 |
| 2026-01-21 | 18.36 (+0.5) | 21.65 (-0.64) | 6.14 (+0.06) | 1254 | 34.0 | -1 | 0.03 | 155 | 4.2 | 3688 | 282.0 | 282.0 | 285.0 | 279.0 |
| 2026-01-20 | 17.86 (+0.37) | 22.29 (0.0) | 6.08 (+0.07) | 939 | 29.3 | -1 | 0.03 | 195 | 6.08 | 3205 | 283.0 | 278.5 | 283.0 | 278.5 |
| 2026-01-19 | 17.49 (+0.24) | 22.29 (0.0) | 6.01 (+0.17) | 609 | 21.89 | -3 | 0.11 | 414 | 14.88 | 2782 | 277.5 | 271.0 | 281.5 | 271.0 |
| 2026-01-16 | 17.25 (+0.31) | 22.29 (0.0) | 5.84 (+0.02) | 721 | 34.88 | -2 | 0.1 | 52 | 2.52 | 2067 | 272.0 | 273.0 | 273.0 | 269.0 |
| 2026-01-15 | 16.94 (+0.21) | 22.29 (0.0) | 5.82 (+0.08) | 490 | 22.11 | 1 | 0.05 | 198 | 8.94 | 2216 | 268.0 | 262.0 | 268.0 | 262.0 |
| 2026-01-14 | 16.73 (+0.03) | 22.29 (-0.08) | 5.74 (+0.09) | 22 | 1.27 | -190 | 10.94 | 235 | 13.54 | 1736 | 261.0 | 255.5 | 263.5 | 255.5 |
| 2026-01-13 | 16.7 (-0.03) | 22.37 (0.0) | 5.65 (+0.01) | -401 | 23.97 | 0 | 0.0 | 28 | 1.67 | 1673 | 253.0 | 257.0 | 257.0 | 250.0 |
| 2026-01-12 | 16.73 (-0.17) | 22.37 (-0.03) | 5.64 (+0.08) | -492 | 29.08 | -88 | 5.2 | 208 | 12.29 | 1692 | 256.0 | 260.5 | 261.0 | 255.0 |
| 2026-01-09 | 16.9 (+0.1) | 22.4 (-0.01) | 5.56 (+0.03) | 273 | 13.45 | 0 | 0.0 | 72 | 3.55 | 2030 | 258.5 | 255.0 | 260.0 | 245.0 |
| 2026-01-08 | 16.8 (-0.93) | 22.41 (+0.14) | 5.53 (-0.52) | -2480 | 12.12 | 350 | 1.71 | -1317 | 6.44 | 20458 | 255.0 | 266.0 | 273.5 | 253.5 |
| 2026-01-07 | 17.73 (+0.02) | 22.27 (-0.02) | 6.05 (-0.09) | -22 | 0.16 | -60 | 0.43 | -226 | 1.61 | 14061 | 266.0 | 275.0 | 279.0 | 264.0 |
| 2026-01-06 | 17.71 (0.0) | 22.29 (+0.05) | 6.14 (+0.18) | -377 | 2.96 | 108 | 0.85 | 445 | 3.49 | 12755 | 272.5 | 274.0 | 278.0 | 268.0 |
| 2026-01-05 | 17.71 (-1.91) | 22.24 (-0.22) | 5.96 (-0.1) | -4937 | 15.75 | -526 | 1.68 | -247 | 0.79 | 31338 | 273.0 | 295.0 | 298.5 | 268.0 |
| 2026-01-02 | 19.62 (+0.81) | 22.46 (+2.38) | 6.06 (+0.15) | 2039 | 3.66 | 5987 | 10.76 | 380 | 0.68 | 55658 | 290.0 | 283.0 | 304.0 | 282.5 |
| 2025-12-31 | 18.81 (+0.14) | 20.08 (-0.2) | 5.91 (+0.18) | 354 | 11.24 | -488 | 15.5 | 466 | 14.8 | 3149 | 277.0 | 273.0 | 279.0 | 272.0 |
| 2025-12-30 | 18.67 (+0.07) | 20.28 (-0.23) | 5.73 (+0.12) | 188 | 10.96 | -585 | 34.11 | 304 | 17.73 | 1715 | 271.5 | 271.5 | 271.5 | 267.0 |
| 2025-12-29 | 18.6 (+0.04) | 20.51 (-0.04) | 5.61 (+0.13) | 97 | 4.56 | -96 | 4.51 | 326 | 15.31 | 2129 | 271.5 | 272.0 | 272.0 | 269.0 |
| 2025-12-26 | 18.56 (+0.06) | 20.55 (-0.15) | 5.48 (+0.17) | 150 | 7.52 | -379 | 19.01 | 417 | 20.91 | 1994 | 266.5 | 264.5 | 267.5 | 264.5 |
| 2025-12-24 | 18.5 (+0.11) | 20.7 (-0.03) | 5.31 (+0.2) | 242 | 11.22 | -88 | 4.08 | 514 | 23.83 | 2157 | 260.5 | 256.0 | 260.5 | 256.0 |
| 2025-12-23 | 18.39 (+0.03) | 20.73 (-0.21) | 5.11 (+0.25) | 62 | 3.24 | -513 | 26.83 | 636 | 33.26 | 1912 | 252.0 | 249.5 | 254.0 | 249.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 18.36 (+0.19) | 20.94 (-0.08) | 4.86 (+0.06) | 464 | 33.77 | -220 | 16.01 | 140 | 10.19 | 1374 | 249.0 | 248.5 | 249.0 | 245.0 |
| 2025-12-19 | 18.17 (+0.12) | 21.02 (-0.05) | 4.8 (-0.01) | 326 | 33.5 | -102 | 10.48 | -7 | 0.72 | 973 | 245.0 | 245.0 | 248.0 | 245.0 |
| 2025-12-18 | 18.05 (+0.23) | 21.07 (+0.01) | 4.81 (+0.07) | 559 | 26.18 | 1 | 0.05 | 169 | 7.92 | 2135 | 243.0 | 236.5 | 243.0 | 231.0 |
| 2025-12-17 | 17.82 (+0.55) | 21.06 (-0.11) | 4.74 (-0.07) | 881 | 25.21 | -266 | 7.61 | -172 | 4.92 | 3494 | 238.5 | 246.0 | 246.0 | 237.0 |
| 2025-12-16 | 17.27 (-1.29) | 21.17 (-0.05) | 4.81 (-0.53) | -3563 | 11.03 | -132 | 0.41 | -1361 | 4.21 | 32291 | 247.0 | 270.0 | 270.5 | 247.0 |
| 2025-12-15 | 18.56 (+0.38) | 21.22 (+0.06) | 5.34 (-0.18) | 436 | 1.78 | 155 | 0.63 | -453 | 1.85 | 24460 | 274.0 | 262.5 | 275.5 | 262.0 |
| 2025-12-12 | 18.18 (-0.61) | 21.16 (+0.23) | 5.52 (-0.06) | -1769 | 5.92 | 580 | 1.94 | -159 | 0.53 | 29904 | 268.5 | 280.0 | 283.0 | 268.5 |
| 2025-12-11 | 18.79 (+0.99) | 20.93 (+0.55) | 5.58 (-0.89) | 1679 | 2.03 | 1394 | 1.69 | -2219 | 2.68 | 82678 | 276.0 | 288.0 | 292.5 | 273.0 |
| 2025-12-10 | 17.8 (+1.63) | 20.38 (+1.74) | 6.47 (-0.19) | 3818 | 4.79 | 4372 | 5.48 | -501 | 0.63 | 79776 | 279.0 | 264.5 | 279.0 | 256.0 |
| 2025-12-09 | 16.17 (+0.2) | 18.64 (-0.01) | 6.66 (+0.22) | 457 | 9.39 | -2 | 0.04 | 558 | 11.46 | 4869 | 254.0 | 246.5 | 254.0 | 245.0 |
| 2025-12-08 | 15.97 (+0.24) | 18.65 (0.0) | 6.44 (+0.38) | 571 | 15.04 | -13 | 0.34 | 955 | 25.16 | 3796 | 244.0 | 238.5 | 244.0 | 238.5 |
| 2025-12-05 | 15.73 (-0.06) | 18.65 (-0.13) | 6.06 (+0.22) | -157 | 8.69 | -308 | 17.04 | 577 | 31.93 | 1807 | 236.0 | 237.0 | 237.0 | 233.0 |
| 2025-12-04 | 15.79 (+0.18) | 18.78 (+0.01) | 5.84 (+0.09) | 424 | 28.36 | 0 | 0.0 | 207 | 13.85 | 1495 | 236.0 | 233.5 | 236.0 | 233.5 |
| 2025-12-03 | 15.61 (+0.32) | 18.77 (-0.01) | 5.75 (+0.02) | 758 | 47.43 | 0 | 0.0 | 61 | 3.82 | 1598 | 233.0 | 230.5 | 233.0 | 230.5 |
| 2025-12-02 | 15.29 (+0.12) | 18.78 (-0.18) | 5.73 (+0.18) | 210 | 9.66 | -456 | 20.97 | 458 | 21.06 | 2175 | 227.0 | 230.0 | 233.0 | 226.5 |
| 2025-12-01 | 15.17 (-0.02) | 18.96 (0.0) | 5.55 (+0.02) | -48 | 4.77 | 4 | 0.4 | 44 | 4.37 | 1006 | 227.5 | 228.5 | 228.5 | 225.0 |
| 2025-11-28 | 15.19 (+0.11) | 18.96 (0.0) | 5.53 (+0.04) | 206 | 14.23 | 0 | 0.0 | 113 | 7.8 | 1448 | 230.0 | 228.5 | 230.0 | 227.0 |
| 2025-11-27 | 15.08 (+0.12) | 18.96 (0.0) | 5.49 (+0.12) | 302 | 17.32 | 3 | 0.17 | 293 | 16.8 | 1744 | 228.0 | 223.0 | 228.0 | 223.0 |
| 2025-11-26 | 14.96 (-0.17) | 18.96 (+0.01) | 5.37 (+0.47) | -1450 | 25.41 | 2 | 0.04 | 1198 | 20.99 | 5707 | 219.0 | 227.0 | 227.0 | 218.5 |
| 2025-11-25 | 15.13 (-1.62) | 18.95 (+0.5) | 4.9 (-0.12) | -4583 | 10.64 | 1257 | 2.92 | -307 | 0.71 | 43088 | 229.0 | 241.0 | 243.5 | 229.0 |
| 2025-11-24 | 16.75 (+1.01) | 18.45 (+1.06) | 5.02 (-0.31) | 1524 | 1.9 | 2696 | 3.36 | -792 | 0.99 | 80178 | 234.0 | 237.5 | 255.5 | 232.5 |
| 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 | |||
| 2025-11-21 | 15.74 (-0.74) | 17.39 (+0.82) | 5.33 (0.0) | -1939 | 2.8 | 2064 | 2.98 | 10 | 0.01 | 69343 | 233.0 | 230.0 | 241.0 | 215.5 |
| 2025-11-20 | 16.48 (-0.19) | 16.57 (+1.44) | 5.33 (-0.1) | -712 | 2.27 | 3658 | 11.65 | -252 | 0.8 | 31410 | 238.5 | 238.5 | 238.5 | 230.0 |
| 2025-11-19 | 16.67 (+0.15) | 15.13 (+0.07) | 5.43 (-0.33) | -121 | 4.11 | 150 | 5.09 | -837 | 28.4 | 2947 | 217.0 | 215.0 | 221.0 | 211.0 |
| 2025-11-18 | 16.52 (+0.06) | 15.06 (0.0) | 5.76 (-0.06) | 152 | 5.79 | 0 | 0.0 | -148 | 5.64 | 2626 | 219.0 | 227.0 | 230.5 | 215.5 |
| 2025-11-17 | 16.46 (+0.02) | 15.06 (-0.01) | 5.82 (+0.09) | 65 | 3.81 | 0 | 0.0 | 234 | 13.73 | 1704 | 230.5 | 230.5 | 237.0 | 230.0 |
| 2025-11-14 | 16.44 (-0.02) | 15.07 (0.0) | 5.73 (-0.01) | -65 | 5.31 | -25 | 2.04 | -51 | 4.17 | 1224 | 226.0 | 223.5 | 230.0 | 223.5 |
| 2025-11-13 | 16.46 (-0.15) | 15.07 (0.0) | 5.74 (+0.22) | -400 | 16.65 | 0 | 0.0 | 558 | 23.23 | 2402 | 233.0 | 235.0 | 239.0 | 233.0 |
| 2025-11-12 | 16.61 (+0.27) | 15.07 (0.0) | 5.52 (+0.54) | 653 | 13.51 | 0 | 0.0 | 1358 | 28.1 | 4833 | 238.0 | 239.0 | 241.5 | 235.0 |
| 2025-11-11 | 16.34 (-0.11) | 15.07 (0.0) | 4.98 (+0.22) | -272 | 13.62 | 0 | 0.0 | 581 | 29.09 | 1997 | 224.5 | 226.5 | 232.0 | 224.5 |
| 2025-11-10 | 16.45 (+0.15) | 15.07 (-0.14) | 4.76 (+0.07) | 374 | 13.5 | -357 | 12.89 | 161 | 5.81 | 2770 | 228.0 | 219.0 | 228.0 | 212.0 |
| 2025-11-07 | 16.3 (-0.06) | 15.21 (0.0) | 4.69 (+0.4) | -154 | 3.64 | 0 | 0.0 | 1003 | 23.71 | 4231 | 220.0 | 221.0 | 221.0 | 216.0 |
| 2025-11-06 | 16.36 (-0.05) | 15.21 (-0.13) | 4.29 (+0.38) | -410 | 14.27 | -330 | 11.49 | 983 | 34.22 | 2873 | 227.0 | 226.0 | 230.0 | 226.0 |
| 2025-11-05 | 16.41 (-1.2) | 15.34 (+0.95) | 3.91 (-0.66) | -2507 | 5.71 | 2418 | 5.51 | -1669 | 3.8 | 43874 | 232.0 | 219.5 | 239.5 | 217.5 |
| 2025-11-04 | 17.61 (+0.05) | 14.39 (0.0) | 4.57 (+0.09) | 62 | 0.55 | 0 | 0.0 | 216 | 1.93 | 11209 | 238.5 | 257.0 | 257.0 | 238.0 |
| 2025-11-03 | 17.56 (+1.09) | 14.39 (0.0) | 4.48 (+0.42) | 2744 | 21.05 | 0 | 0.0 | 1063 | 8.15 | 13035 | 257.0 | 241.0 | 257.0 | 241.0 |
| 2025-10-31 | 16.47 (+0.13) | 14.39 (0.0) | 4.06 (+0.18) | 333 | 4.38 | 0 | 0.0 | 470 | 6.18 | 7601 | 234.5 | 224.0 | 235.5 | 224.0 |
| 2025-10-30 | 16.34 (0.0) | 14.39 (-0.05) | 3.88 (+0.1) | -15 | 0.39 | -135 | 3.48 | 251 | 6.46 | 3883 | 223.0 | 230.0 | 231.5 | 219.0 |
| 2025-10-29 | 16.34 (+0.3) | 14.44 (-0.06) | 3.78 (+0.13) | 613 | 12.84 | -160 | 3.35 | 307 | 6.43 | 4776 | 228.0 | 231.0 | 231.0 | 226.5 |
| 2025-10-28 | 16.04 (+0.38) | 14.5 (-0.07) | 3.65 (+0.16) | 965 | 14.72 | -170 | 2.59 | 426 | 6.5 | 6557 | 225.5 | 218.5 | 225.5 | 214.5 |
| 2025-10-27 | 15.66 (+0.4) | 14.57 (-0.04) | 3.49 (+0.19) | 1011 | 20.25 | -81 | 1.62 | 469 | 9.39 | 4993 | 218.0 | 216.5 | 218.5 | 209.0 |
| 2025-10-23 | 15.26 (+0.01) | 14.61 (+0.01) | 3.3 (+0.02) | -171 | 4.48 | 0 | 0.0 | 52 | 1.36 | 3814 | 209.0 | 212.5 | 214.0 | 208.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 15.25 (+0.06) | 14.6 (-0.05) | 3.28 (+0.03) | 153 | 5.8 | -21 | 0.8 | 85 | 3.22 | 2639 | 216.0 | 214.0 | 217.0 | 213.0 |
| 2025-10-21 | 15.19 (+1.24) | 14.65 (-0.01) | 3.25 (+0.03) | 183 | 4.11 | -24 | 0.54 | 73 | 1.64 | 4449 | 216.5 | 221.0 | 221.0 | 215.5 |
| 2025-10-20 | 13.95 (-1.0) | 14.66 (+1.45) | 3.22 (+0.01) | -1232 | 2.64 | 3658 | 7.85 | 12 | 0.03 | 46599 | 220.5 | 210.0 | 225.0 | 207.0 |
| 2025-10-17 | 14.95 (+0.65) | 13.21 (-0.3) | 3.21 (-0.07) | 1518 | 7.56 | -775 | 3.86 | -163 | 0.81 | 20071 | 208.0 | 208.0 | 208.5 | 203.0 |
| 2025-10-16 | 14.3 (-0.29) | 13.51 (-0.01) | 3.28 (+0.02) | -1010 | 3.41 | -17 | 0.06 | 50 | 0.17 | 29631 | 212.5 | 210.5 | 218.0 | 208.5 |
| 2025-10-15 | 14.59 (-0.34) | 13.52 (+0.06) | 3.26 (-0.19) | -938 | 1.96 | 167 | 0.35 | -486 | 1.01 | 47888 | 212.0 | 208.0 | 216.5 | 199.5 |
| 2025-10-14 | 14.93 (+1.69) | 13.46 (-0.26) | 3.45 (-0.96) | 4026 | 7.69 | -651 | 1.24 | -2434 | 4.65 | 52331 | 204.0 | 225.0 | 226.5 | 203.5 |
| 2025-10-13 | 13.24 (-0.11) | 13.72 (+0.01) | 4.41 (-0.5) | -487 | 1.14 | 13 | 0.03 | -1252 | 2.94 | 42553 | 221.5 | 219.0 | 226.0 | 215.0 |
| 2025-10-09 | 13.35 (-0.52) | 13.71 (0.0) | 4.91 (-0.16) | -1338 | 3.8 | 2 | 0.01 | -417 | 1.18 | 35218 | 238.5 | 246.5 | 248.0 | 235.5 |
| 2025-10-08 | 13.87 (-2.0) | 13.71 (0.0) | 5.07 (-0.53) | -5208 | 7.32 | 4 | 0.01 | -1323 | 1.86 | 71159 | 243.0 | 256.5 | 261.5 | 243.0 |
| 2025-10-07 | 15.87 (+4.33) | 13.71 (+0.01) | 5.6 (+0.91) | 10585 | 14.5 | 4 | 0.01 | 2283 | 3.13 | 72979 | 256.5 | 237.5 | 256.5 | 232.5 |
| 2025-10-03 | 11.54 (+0.25) | 13.7 (-0.3) | 4.69 (-0.01) | 267 | 0.77 | -756 | 2.18 | -8 | 0.02 | 34740 | 233.5 | 234.0 | 236.5 | 227.5 |
| 2025-10-02 | 11.29 (-0.79) | 14.0 (+0.15) | 4.7 (0.0) | -2342 | 6.09 | 399 | 1.04 | -10 | 0.03 | 38430 | 234.0 | 244.0 | 246.0 | 228.0 |
| 2025-10-01 | 12.08 (-0.89) | 13.85 (+0.45) | 4.7 (+0.19) | -2592 | 4.38 | 1114 | 1.88 | 478 | 0.81 | 59243 | 232.5 | 233.5 | 248.0 | 231.5 |
| 2025-09-30 | 12.97 (-0.31) | 13.4 (+0.22) | 4.51 (+0.09) | -835 | 2.23 | 555 | 1.48 | 215 | 0.57 | 37440 | 232.0 | 227.0 | 233.5 | 224.5 |
| 2025-09-26 | 13.28 (+1.23) | 13.18 (-0.21) | 4.42 (-0.4) | 3338 | 6.68 | -512 | 1.02 | -991 | 1.98 | 49990 | 221.0 | 230.0 | 234.5 | 217.5 |
| 2025-09-25 | 12.05 (-1.29) | 13.39 (-0.04) | 4.82 (+0.37) | -2748 | 4.03 | -101 | 0.15 | 925 | 1.36 | 68183 | 235.5 | 237.0 | 252.5 | 234.0 |
| 2025-09-24 | 13.34 (+0.85) | 13.43 (+0.06) | 4.45 (-0.04) | 1561 | 3.52 | 153 | 0.35 | -89 | 0.2 | 44321 | 232.5 | 236.5 | 240.0 | 227.0 |
| 2025-09-23 | 12.49 (-0.41) | 13.37 (-0.03) | 4.49 (-0.44) | -1947 | 2.59 | -92 | 0.12 | -1125 | 1.5 | 75232 | 241.5 | 259.0 | 264.5 | 240.5 |
| 2025-09-22 | 12.9 (+0.26) | 13.4 (-0.02) | 4.93 (+0.45) | 280 | 0.46 | -55 | 0.09 | 1149 | 1.87 | 61460 | 248.5 | 234.0 | 250.0 | 229.5 |
| 2025-09-19 | 12.64 (-1.11) | 13.42 (+0.14) | 4.48 (+0.18) | -3593 | 5.11 | 378 | 0.54 | 447 | 0.64 | 70378 | 230.5 | 221.5 | 233.5 | 215.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 13.75 (-0.62) | 13.28 (-0.01) | 4.3 (+0.27) | -1709 | 2.77 | -11 | 0.02 | 680 | 1.1 | 61633 | 219.5 | 212.5 | 225.0 | 207.0 |
| 2025-09-17 | 14.37 (+3.91) | 13.29 (-1.21) | 4.03 (-0.49) | 9730 | 12.68 | -3099 | 4.04 | -1228 | 1.6 | 76753 | 209.5 | 214.5 | 217.5 | 196.5 |
| 2025-09-16 | 10.46 (+0.18) | 14.5 (-0.91) | 4.52 (-0.23) | 1488 | 2.36 | -2288 | 3.63 | -579 | 0.92 | 63010 | 214.0 | 210.5 | 218.0 | 207.5 |
| 2025-09-15 | 10.28 (-1.15) | 15.41 (-0.77) | 4.75 (-0.82) | -3704 | 7.86 | -1939 | 4.12 | -2083 | 4.42 | 47101 | 210.5 | 223.0 | 230.5 | 210.5 |
| 2025-09-12 | 11.43 (-0.42) | 16.18 (-0.82) | 5.57 (+0.2) | -1026 | 0.76 | -2070 | 1.52 | 505 | 0.37 | 135743 | 233.5 | 251.0 | 271.0 | 230.0 |
| 2025-09-11 | 11.85 (-0.91) | 17.0 (-0.16) | 5.37 (-0.52) | -2526 | 3.49 | -410 | 0.57 | -1300 | 1.8 | 72370 | 249.0 | 266.0 | 267.0 | 238.5 |
| 2025-09-10 | 12.76 (-2.9) | 17.16 (-0.07) | 5.89 (-0.39) | -6605 | 7.83 | -169 | 0.2 | -1000 | 1.19 | 84372 | 262.0 | 266.0 | 278.5 | 259.5 |
| 2025-09-09 | 15.66 (+0.8) | 17.23 (+0.71) | 6.28 (+0.02) | 2255 | 3.19 | 1792 | 2.53 | 50 | 0.07 | 70740 | 255.5 | 234.5 | 255.5 | 231.0 |
| 2025-09-08 | 14.86 (-0.56) | 16.52 (+0.91) | 6.26 (-0.55) | -1522 | 1.9 | 2293 | 2.86 | -1378 | 1.72 | 80315 | 232.5 | 241.0 | 246.0 | 228.5 |
| 2025-09-05 | 15.42 (+0.69) | 15.61 (+1.41) | 6.81 (+0.36) | 1673 | 2.55 | 3567 | 5.43 | 897 | 1.37 | 65640 | 227.5 | 216.5 | 227.5 | 211.5 |
| 2025-09-04 | 14.73 (+0.95) | 14.2 (0.0) | 6.45 (+0.46) | 2197 | 3.32 | 0 | 0.0 | 1162 | 1.76 | 66155 | 207.0 | 215.0 | 217.5 | 203.0 |
| 2025-09-03 | 13.78 (-2.25) | 14.2 (+1.56) | 5.99 (-0.35) | -6931 | 4.97 | 3951 | 2.83 | -868 | 0.62 | 139422 | 212.0 | 219.0 | 232.5 | 208.5 |
| 2025-09-02 | 16.03 (-0.95) | 12.64 (+2.89) | 6.34 (-0.8) | -2679 | 2.87 | 7300 | 7.83 | -2027 | 2.17 | 93201 | 215.5 | 200.5 | 215.5 | 188.5 |
| 2025-09-01 | 16.98 (-0.83) | 9.75 (-0.22) | 7.14 (-0.56) | -2268 | 15.3 | -551 | 3.72 | -1425 | 9.61 | 14823 | 196.0 | 211.5 | 217.5 | 196.0 |
| 2025-08-29 | 17.81 (-0.85) | 9.97 (-0.19) | 7.7 (+0.26) | -717 | 7.21 | -499 | 5.02 | 659 | 6.63 | 9944 | 217.5 | 210.5 | 218.5 | 204.0 |
| 2025-08-28 | 18.66 (-0.51) | 10.16 (-0.18) | 7.44 (+0.12) | -1371 | 17.21 | -436 | 5.47 | 315 | 3.95 | 7966 | 203.5 | 205.5 | 210.0 | 203.0 |
| 2025-08-27 | 19.17 (-0.49) | 10.34 (-0.78) | 7.32 (+0.4) | -1222 | 6.66 | -1979 | 10.79 | 1008 | 5.5 | 18343 | 214.0 | 218.0 | 232.0 | 208.0 |
| 2025-08-26 | 19.66 (-0.22) | 11.12 (-0.02) | 6.92 (+0.34) | -572 | 4.16 | -58 | 0.42 | 858 | 6.25 | 13735 | 211.0 | 196.5 | 211.0 | 185.0 |
| 2025-08-25 | 19.88 (-0.16) | 11.14 (0.0) | 6.58 (+0.65) | -363 | 2.98 | 0 | 0.0 | 1632 | 13.41 | 12172 | 198.5 | 192.0 | 198.5 | 188.0 |
| 2025-08-22 | 20.04 (-0.11) | 11.14 (0.0) | 5.93 (+0.3) | -205 | 1.45 | 0 | 0.0 | 753 | 5.32 | 14167 | 180.5 | 176.0 | 186.0 | 169.0 |
| 2025-08-21 | 20.15 (+0.61) | 11.14 (-0.01) | 5.63 (-0.42) | 374 | 2.18 | 0 | 0.0 | -1048 | 6.1 | 17183 | 178.0 | 170.0 | 178.0 | 168.0 |
| 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 | |||
| 2025-08-20 | 19.54 (+0.91) | 11.15 (-0.13) | 6.05 (+1.16) | 2133 | 7.24 | -345 | 1.17 | 2927 | 9.94 | 29441 | 162.0 | 161.5 | 166.0 | 152.0 |
| 2025-08-19 | 18.63 (-0.22) | 11.28 (-0.03) | 4.89 (+0.45) | -366 | 1.82 | -84 | 0.42 | 1138 | 5.67 | 20088 | 168.0 | 187.0 | 190.5 | 166.5 |
| 2025-08-18 | 18.85 (-3.46) | 11.31 (-0.01) | 4.44 (-0.22) | -8821 | 15.1 | -16 | 0.03 | -548 | 0.94 | 58414 | 184.5 | 177.5 | 184.5 | 176.0 |
| 2025-08-15 | 22.31 (+0.88) | 11.32 (0.0) | 4.66 (+0.74) | 2562 | 4.16 | 1 | 0.0 | 1868 | 3.03 | 61579 | 168.0 | 163.0 | 168.0 | 161.0 |
| 2025-08-14 | 21.43 (+2.08) | 11.32 (-0.19) | 3.92 (+0.08) | 5063 | 17.89 | -493 | 1.74 | 198 | 0.7 | 28304 | 153.0 | 151.5 | 153.0 | 150.0 |
| 2025-08-13 | 19.35 (-1.43) | 11.51 (+0.12) | 3.84 (+0.14) | -4351 | 5.85 | 323 | 0.43 | 358 | 0.48 | 74397 | 139.5 | 143.0 | 147.0 | 139.0 |
| 2025-08-12 | 20.78 (-0.27) | 11.39 (+1.68) | 3.7 (-0.25) | -1329 | 1.06 | 4239 | 3.39 | -634 | 0.51 | 125155 | 140.5 | 133.0 | 144.0 | 132.5 |
| 2025-08-11 | 21.05 (+0.12) | 9.71 (+0.06) | 3.95 (+0.31) | 75 | 0.09 | 162 | 0.19 | 776 | 0.89 | 87135 | 131.0 | 130.0 | 134.0 | 126.0 |
| 2025-08-08 | 20.93 (+0.8) | 9.65 (+0.01) | 3.64 (+0.2) | 2050 | 5.09 | 16 | 0.04 | 513 | 1.27 | 40257 | 125.0 | 115.5 | 125.0 | 115.5 |
| 2025-08-07 | 20.13 (-0.79) | 9.64 (+0.55) | 3.44 (-0.11) | -2416 | 4.7 | 1382 | 2.69 | -286 | 0.56 | 51413 | 114.0 | 116.0 | 120.0 | 113.0 |
| 2025-08-06 | 20.92 (-0.45) | 9.09 (+0.93) | 3.55 (+0.01) | -178 | 0.4 | 2342 | 5.32 | 40 | 0.09 | 44005 | 113.5 | 111.0 | 115.5 | 110.0 |
| 2025-08-05 | 21.37 (-0.5) | 8.16 (+0.8) | 3.54 (-0.01) | -2052 | 3.66 | 2027 | 3.62 | -21 | 0.04 | 56018 | 111.0 | 114.0 | 115.5 | 108.0 |
| 2025-08-04 | 21.87 (+3.42) | 7.36 (+0.1) | 3.55 (+0.06) | 8455 | 20.07 | 257 | 0.61 | 128 | 0.3 | 42130 | 108.0 | 112.0 | 113.5 | 107.0 |
| 2025-08-01 | 18.45 (-2.39) | 7.26 (-0.19) | 3.49 (+0.16) | -4881 | 6.77 | -489 | 0.68 | 412 | 0.57 | 72087 | 113.0 | 114.5 | 119.5 | 112.5 |
| 2025-07-31 | 20.84 (-1.95) | 7.45 (-0.26) | 3.33 (-0.18) | -4966 | 4.97 | -633 | 0.63 | -438 | 0.44 | 99891 | 118.5 | 106.5 | 120.5 | 106.5 |
| 2025-07-30 | 22.79 (+2.22) | 7.71 (-0.41) | 3.51 (+0.12) | 5474 | 7.19 | -1045 | 1.37 | 284 | 0.37 | 76136 | 114.0 | 108.0 | 116.0 | 105.5 |
| 2025-07-29 | 20.57 (+0.75) | 8.12 (-0.34) | 3.39 (-0.21) | 972 | 1.32 | -869 | 1.18 | -527 | 0.72 | 73488 | 106.0 | 107.0 | 109.5 | 105.0 |
| 2025-07-28 | 19.82 (+1.75) | 8.46 (+0.84) | 3.6 (-0.25) | 3741 | 7.26 | 2128 | 4.13 | -618 | 1.2 | 51528 | 107.0 | 99.6 | 107.0 | 99.5 |
| 2025-07-25 | 18.07 (+0.52) | 7.62 (0.0) | 3.85 (+0.12) | 838 | 1.79 | -8 | 0.02 | 300 | 0.64 | 46690 | 97.5 | 97.5 | 98.4 | 95.3 |
| 2025-07-24 | 17.55 (+1.5) | 7.62 (+1.06) | 3.73 (+0.39) | 3347 | 3.39 | 2687 | 2.72 | 970 | 0.98 | 98702 | 97.5 | 93.4 | 98.3 | 91.4 |
| 2025-07-23 | 16.05 (+0.23) | 6.56 (-0.03) | 3.34 (-0.05) | 419 | 0.67 | -71 | 0.11 | -120 | 0.19 | 62278 | 89.6 | 89.9 | 93.6 | 88.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 15.82 (-0.18) | 6.59 (+1.29) | 3.39 (+0.17) | -89 | 0.1 | 3250 | 3.77 | 424 | 0.49 | 86285 | 87.0 | 93.0 | 93.5 | 86.5 |
| 2025-07-21 | 16.0 (+1.16) | 5.3 (+0.45) | 3.22 (-0.13) | 3143 | 6.58 | 1137 | 2.38 | -329 | 0.69 | 47772 | 90.3 | 86.4 | 90.3 | 85.5 |
| 2025-07-18 | 14.84 (+0.9) | 4.85 (+1.09) | 3.35 (+0.54) | 2985 | 3.63 | 2746 | 3.34 | 1362 | 1.66 | 82174 | 83.6 | 83.7 | 87.0 | 82.3 |
| 2025-07-17 | 13.94 (+3.78) | 3.76 (+0.15) | 2.81 (-0.19) | 9452 | 11.96 | 392 | 0.5 | -480 | 0.61 | 78998 | 81.7 | 75.8 | 81.7 | 75.6 |
| 2025-07-16 | 10.16 (+0.47) | 3.61 (+0.07) | 3.0 (-0.25) | 1840 | 3.85 | 170 | 0.36 | -615 | 1.29 | 47829 | 74.3 | 77.8 | 80.6 | 74.3 |
| 2025-07-15 | 9.69 (-0.45) | 3.54 (+0.83) | 3.25 (+0.23) | -574 | 0.66 | 2114 | 2.42 | 576 | 0.66 | 87475 | 76.9 | 74.3 | 78.4 | 73.6 |
| 2025-07-14 | 10.14 (-0.57) | 2.71 (0.0) | 3.02 (+0.15) | -1164 | 4.31 | 0 | 0.0 | 373 | 1.38 | 26997 | 72.8 | 72.6 | 73.8 | 71.7 |
| 2025-07-11 | 10.71 (-0.52) | 2.71 (+1.89) | 2.87 (+0.13) | -843 | 0.82 | 4775 | 4.65 | 333 | 0.32 | 102618 | 72.6 | 71.4 | 74.5 | 70.6 |
| 2025-07-10 | 11.23 (+2.05) | 0.82 (+0.82) | 2.74 (+0.21) | 6481 | 8.42 | 2062 | 2.68 | 523 | 0.68 | 76980 | 69.1 | 67.8 | 69.1 | 66.1 |
| 2025-07-09 | 9.18 (+2.74) | 0.0 (0.0) | 2.53 (+0.39) | 7040 | 23.51 | 0 | 0.0 | 983 | 3.28 | 29942 | 62.9 | 58.0 | 62.9 | 58.0 |
| 2025-07-08 | 6.44 (+0.06) | 0.0 (0.0) | 2.14 (+0.01) | 377 | 24.54 | 0 | 0.0 | 27 | 1.76 | 1536 | 57.2 | 56.3 | 57.4 | 55.2 |
| 2025-07-07 | 6.38 (+0.01) | 0.0 (0.0) | 2.13 (0.0) | 30 | 2.97 | 0 | 0.0 | -9 | 0.89 | 1011 | 56.3 | 56.8 | 57.3 | 56.2 |
| 2025-07-04 | 6.37 (-0.06) | 0.0 (0.0) | 2.13 (-0.02) | -74 | 3.14 | 0 | 0.0 | -43 | 1.83 | 2355 | 57.2 | 58.6 | 58.7 | 57.2 |
| 2025-07-03 | 6.43 (-0.22) | 0.0 (0.0) | 2.15 (-0.01) | -235 | 9.94 | 0 | 0.0 | -7 | 0.3 | 2363 | 58.5 | 59.0 | 59.0 | 58.2 |
| 2025-07-02 | 6.65 (-0.18) | 0.0 (0.0) | 2.16 (0.0) | -286 | 7.76 | 0 | 0.0 | -17 | 0.46 | 3685 | 58.7 | 57.8 | 58.9 | 57.8 |
| 2025-07-01 | 6.83 (+0.02) | 0.0 (-0.05) | 2.16 (+0.01) | -158 | 4.17 | -124 | 3.27 | 17 | 0.45 | 3788 | 58.0 | 58.5 | 59.2 | 58.0 |
| 2025-06-30 | 6.81 (+0.24) | 0.05 (-0.05) | 2.15 (-0.01) | 570 | 16.54 | -123 | 3.57 | -14 | 0.41 | 3447 | 58.1 | 57.9 | 59.0 | 57.9 |
| 2025-06-27 | 6.57 (+0.06) | 0.1 (-0.05) | 2.16 (-0.04) | 107 | 5.88 | -125 | 6.86 | -104 | 5.71 | 1821 | 57.9 | 58.2 | 58.5 | 57.7 |
| 2025-06-26 | 6.51 (-0.35) | 0.15 (0.0) | 2.2 (-0.05) | -944 | 26.1 | 0 | 0.0 | -110 | 3.04 | 3617 | 58.0 | 59.0 | 59.2 | 57.9 |
| 2025-06-25 | 6.86 (-0.08) | 0.15 (0.0) | 2.25 (+0.04) | -318 | 4.97 | 0 | 0.0 | 97 | 1.52 | 6398 | 58.6 | 58.5 | 59.2 | 57.5 |
| 2025-06-24 | 6.94 (+0.29) | 0.15 (0.0) | 2.21 (0.0) | 823 | 36.35 | -7 | 0.31 | -5 | 0.22 | 2264 | 58.0 | 57.7 | 58.3 | 57.5 |
| 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 | |||
| 2025-06-23 | 6.65 (+0.17) | 0.15 (0.0) | 2.21 (+0.01) | 528 | 32.49 | -5 | 0.31 | 17 | 1.05 | 1625 | 56.9 | 55.0 | 57.0 | 54.7 |
| 2025-06-20 | 6.48 (+0.01) | 0.15 (0.0) | 2.2 (0.0) | 92 | 4.81 | 0 | 0.0 | -7 | 0.37 | 1913 | 56.0 | 56.8 | 57.5 | 55.6 |
| 2025-06-19 | 6.47 (-0.08) | 0.15 (0.0) | 2.2 (-0.01) | -191 | 6.5 | 0 | 0.0 | -13 | 0.44 | 2937 | 57.1 | 58.5 | 58.5 | 57.1 |
| 2025-06-18 | 6.55 (+0.15) | 0.15 (0.0) | 2.21 (-0.01) | 297 | 9.02 | 0 | 0.0 | -31 | 0.94 | 3294 | 58.1 | 57.2 | 58.3 | 57.1 |
| 2025-06-17 | 6.4 (-0.52) | 0.15 (0.0) | 2.22 (-0.03) | -315 | 11.25 | 0 | 0.0 | -66 | 2.36 | 2799 | 57.4 | 57.9 | 58.2 | 56.8 |
| 2025-06-16 | 6.92 (+0.06) | 0.15 (0.0) | 2.25 (-0.01) | -65 | 2.95 | 0 | 0.0 | -36 | 1.63 | 2204 | 57.6 | 57.3 | 57.6 | 56.6 |
| 2025-06-13 | 6.86 (+0.44) | 0.15 (0.0) | 2.26 (-0.07) | 1051 | 28.71 | 0 | 0.0 | -163 | 4.45 | 3661 | 57.0 | 57.0 | 58.2 | 56.9 |
| 2025-06-12 | 6.42 (-0.5) | 0.15 (0.0) | 2.33 (-0.03) | -1686 | 19.67 | 0 | 0.0 | -80 | 0.93 | 8570 | 57.7 | 58.2 | 59.3 | 57.7 |
| 2025-06-11 | 6.92 (-0.23) | 0.15 (0.0) | 2.36 (0.0) | -79 | 2.95 | 0 | 0.0 | 0 | 0.0 | 2682 | 57.2 | 57.4 | 57.6 | 56.3 |
| 2025-06-10 | 7.15 (-0.39) | 0.15 (0.0) | 2.36 (-0.04) | -1407 | 22.34 | 0 | 0.0 | -103 | 1.64 | 6297 | 57.0 | 57.8 | 57.9 | 56.8 |
| 2025-06-09 | 7.54 (+0.2) | 0.15 (0.0) | 2.4 (+0.13) | 174 | 1.99 | 0 | 0.0 | 326 | 3.73 | 8746 | 57.8 | 55.2 | 57.9 | 54.6 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 33.25 (-1.15) | 8.18 (-0.34) | 3.98 (-0.74) | -3094 | 4.7 | -863 | 1.31 | -1866 | 2.84 | 65814 | 615.0 | 637.0 | 687.0 | 606.0 |
| 2026-05-29 | 34.4 (+1.2) | 8.52 (+0.02) | 4.72 (-0.15) | 2983 | 8.82 | 54 | 0.16 | -399 | 1.18 | 33816 | 608.0 | 558.0 | 608.0 | 517.0 |
| 2026-05-22 | 33.2 (+3.95) | 8.5 (+0.01) | 4.87 (+0.17) | 9987 | 46.27 | 30 | 0.14 | 444 | 2.06 | 21583 | 522.0 | 378.5 | 528.0 | 368.0 |
| 2026-05-15 | 29.25 (-6.95) | 8.49 (-0.79) | 4.7 (-0.83) | 5364 | 4.93 | -2008 | 1.85 | -2097 | 1.93 | 108777 | 389.5 | 460.0 | 500.0 | 388.0 |
| 2026-05-08 | 36.2 (+2.43) | 9.28 (-1.4) | 5.53 (+0.77) | 5378 | 6.06 | -3547 | 3.99 | 1940 | 2.18 | 88807 | 454.5 | 406.0 | 500.0 | 398.0 |
| 2026-04-30 | 33.77 (+2.69) | 10.68 (-2.38) | 4.76 (+0.71) | 6194 | 19.25 | -6010 | 18.68 | 1781 | 5.54 | 32173 | 388.5 | 370.0 | 398.0 | 324.5 |
| 2026-04-24 | 31.08 (-2.54) | 13.06 (-0.74) | 4.05 (-0.66) | -8789 | 6.41 | -78 | 0.06 | -1656 | 1.21 | 137173 | 359.5 | 373.0 | 416.0 | 342.5 |
| 2026-04-17 | 33.62 (+6.27) | 13.8 (+2.68) | 4.71 (+0.24) | 15158 | 6.33 | 6768 | 2.83 | 603 | 0.25 | 239509 | 367.5 | 276.0 | 367.5 | 275.5 |
| 2026-04-10 | 27.35 (+2.85) | 11.12 (+0.27) | 4.47 (+0.57) | 7046 | 7.34 | 664 | 0.69 | 1451 | 1.51 | 96007 | 273.5 | 238.5 | 285.0 | 236.0 |
| 2026-04-02 | 24.5 (+3.14) | 10.85 (-0.66) | 3.9 (-0.29) | 7645 | 9.28 | -1673 | 2.03 | -729 | 0.88 | 82375 | 230.0 | 228.5 | 255.0 | 224.0 |
| 2026-03-27 | 21.36 (+0.88) | 11.51 (-3.69) | 4.19 (+0.24) | 2114 | 1.92 | -9302 | 8.43 | 610 | 0.55 | 110364 | 237.0 | 230.5 | 249.5 | 213.0 |
| 2026-03-20 | 20.48 (-1.38) | 15.2 (-0.31) | 3.95 (+0.03) | -3942 | 10.52 | -774 | 2.07 | 66 | 0.18 | 37479 | 245.5 | 244.0 | 280.0 | 240.0 |
| 2026-03-13 | 21.86 (+1.48) | 15.51 (-2.45) | 3.92 (+0.13) | 1147 | 5.59 | -6201 | 30.21 | 320 | 1.56 | 20528 | 241.5 | 232.5 | 248.0 | 215.0 |
| 2026-03-06 | 20.38 (-2.68) | 17.96 (-1.91) | 3.79 (-1.48) | -8847 | 6.69 | -4826 | 3.65 | -3727 | 2.82 | 132327 | 258.0 | 278.0 | 296.5 | 247.5 |
| 2026-02-26 | 23.06 (+1.69) | 19.87 (+0.81) | 5.27 (+0.15) | 3404 | 2.69 | 2040 | 1.61 | 376 | 0.3 | 126517 | 290.0 | 285.0 | 318.5 | 268.5 |
| 2026-02-11 | 21.37 (+0.73) | 19.06 (0.0) | 5.12 (-0.18) | 1705 | 29.17 | 0 | 0.0 | -472 | 8.08 | 5845 | 270.0 | 248.0 | 270.0 | 248.0 |
| 2026-02-06 | 20.64 (+1.32) | 19.06 (-0.7) | 5.3 (-0.85) | 3275 | 28.09 | -1774 | 15.21 | -2146 | 18.4 | 11660 | 238.0 | 259.5 | 260.0 | 233.0 |
| 2026-01-30 | 19.32 (+0.26) | 19.76 (-1.55) | 6.15 (-0.07) | -56 | 0.07 | -3915 | 4.83 | -161 | 0.2 | 81058 | 262.0 | 272.0 | 288.5 | 256.5 |
| 2026-01-23 | 19.06 (+1.81) | 21.31 (-0.98) | 6.22 (+0.38) | 4518 | 8.61 | -854 | 1.63 | 949 | 1.81 | 52495 | 274.5 | 271.0 | 301.0 | 271.0 |
| 2026-01-16 | 17.25 (+0.35) | 22.29 (-0.11) | 5.84 (+0.28) | 340 | 3.62 | -279 | 2.97 | 721 | 7.68 | 9384 | 272.0 | 260.5 | 273.0 | 250.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 16.9 (-2.72) | 22.4 (-0.06) | 5.56 (-0.5) | -7543 | 9.35 | -128 | 0.16 | -1273 | 1.58 | 80642 | 258.5 | 295.0 | 298.5 | 245.0 |
| 2026-01-02 | 19.62 (+0.81) | 22.46 (+2.38) | 6.06 (+0.15) | 2039 | 3.66 | 5987 | 10.76 | 380 | 0.68 | 55658 | 290.0 | 283.0 | 304.0 | 282.5 |
| 2025-12-31 | 18.81 (+0.25) | 20.08 (-0.47) | 5.91 (+0.43) | 612 | 7.42 | -1175 | 14.24 | 1066 | 12.92 | 8250 | 58.0 | 272.0 | 279.0 | 57.8 |
| 2025-12-26 | 18.56 (+0.39) | 20.55 (-0.47) | 5.48 (+0.68) | 918 | 12.34 | -1200 | 16.14 | 1707 | 22.95 | 7437 | 266.5 | 248.5 | 267.5 | 245.0 |
| 2025-12-19 | 18.17 (-0.01) | 21.02 (-0.14) | 4.8 (-0.72) | -1361 | 2.15 | -344 | 0.54 | -1824 | 2.88 | 63353 | 245.0 | 262.5 | 275.5 | 231.0 |
| 2025-12-12 | 18.18 (+2.45) | 21.16 (+2.51) | 5.52 (-0.54) | 4756 | 2.37 | 6331 | 3.15 | -1366 | 0.68 | 201023 | 268.5 | 238.5 | 292.5 | 238.5 |
| 2025-12-05 | 15.73 (+0.54) | 18.65 (-0.31) | 6.06 (+0.53) | 1187 | 14.69 | -760 | 9.4 | 1347 | 16.67 | 8081 | 236.0 | 228.5 | 237.0 | 225.0 |
| 2025-11-28 | 15.19 (-0.55) | 18.96 (+1.57) | 5.53 (+0.2) | -4001 | 3.03 | 3958 | 2.99 | 505 | 0.38 | 132165 | 230.0 | 237.5 | 255.5 | 218.5 |
| 2025-11-21 | 15.74 (-0.7) | 17.39 (+2.32) | 5.33 (-0.4) | -2555 | 2.37 | 5872 | 5.44 | -993 | 0.92 | 108030 | 233.0 | 230.5 | 241.0 | 211.0 |
| 2025-11-14 | 16.44 (+0.14) | 15.07 (-0.14) | 5.73 (+1.04) | 290 | 2.19 | -382 | 2.89 | 2607 | 19.71 | 13226 | 226.0 | 219.0 | 241.5 | 212.0 |
| 2025-11-07 | 16.3 (-0.17) | 15.21 (+0.82) | 4.69 (+0.63) | -265 | 0.35 | 2088 | 2.78 | 1596 | 2.12 | 75222 | 220.0 | 241.0 | 257.0 | 216.0 |
| 2025-10-31 | 16.47 (+1.21) | 14.39 (-0.22) | 4.06 (+0.76) | 2907 | 10.45 | -546 | 1.96 | 1923 | 6.91 | 27810 | 234.5 | 216.5 | 235.5 | 209.0 |
| 2025-10-23 | 15.26 (+0.31) | 14.61 (+1.4) | 3.3 (+0.09) | -1067 | 1.86 | 3613 | 6.28 | 222 | 0.39 | 57501 | 209.0 | 210.0 | 225.0 | 207.0 |
| 2025-10-17 | 14.95 (+1.6) | 13.21 (-0.5) | 3.21 (-1.7) | 3109 | 1.62 | -1263 | 0.66 | -4285 | 2.23 | 192474 | 208.0 | 219.0 | 226.5 | 199.5 |
| 2025-10-09 | 13.35 (+1.81) | 13.71 (+0.01) | 4.91 (+0.22) | 4039 | 2.25 | 10 | 0.01 | 543 | 0.3 | 179356 | 238.5 | 237.5 | 261.5 | 232.5 |
| 2025-10-03 | 11.54 (-1.74) | 13.7 (+0.52) | 4.69 (+0.27) | -5502 | 3.24 | 1312 | 0.77 | 675 | 0.4 | 169853 | 233.5 | 227.0 | 248.0 | 224.5 |
| 2025-09-26 | 13.28 (+0.64) | 13.18 (-0.24) | 4.42 (-0.06) | 484 | 0.16 | -607 | 0.2 | -131 | 0.04 | 299186 | 221.0 | 234.0 | 264.5 | 217.5 |
| 2025-09-19 | 12.64 (+1.21) | 13.42 (-2.76) | 4.48 (-1.09) | 2212 | 0.69 | -6959 | 2.18 | -2763 | 0.87 | 318875 | 230.5 | 223.0 | 233.5 | 196.5 |
| 2025-09-12 | 11.43 (-3.99) | 16.18 (+0.57) | 5.57 (-1.24) | -9424 | 2.12 | 1436 | 0.32 | -3123 | 0.7 | 443540 | 233.5 | 241.0 | 278.5 | 228.5 |
| 2025-09-05 | 15.42 (-2.39) | 15.61 (+5.64) | 6.81 (-0.89) | -8008 | 2.11 | 14267 | 3.76 | -2261 | 0.6 | 379241 | 227.5 | 211.5 | 232.5 | 188.5 |
| 2025-08-29 | 17.81 (-2.23) | 9.97 (-1.17) | 7.7 (+1.77) | -4245 | 6.83 | -2972 | 4.78 | 4472 | 7.19 | 62160 | 217.5 | 192.0 | 232.0 | 185.0 |
| 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 | |||
| 2025-08-22 | 20.04 (-2.27) | 11.14 (-0.18) | 5.93 (+1.27) | -6885 | 4.94 | -445 | 0.32 | 3222 | 2.31 | 139293 | 180.5 | 177.5 | 190.5 | 152.0 |
| 2025-08-15 | 22.31 (+1.38) | 11.32 (+1.67) | 4.66 (+1.02) | 2020 | 0.54 | 4232 | 1.12 | 2566 | 0.68 | 376570 | 168.0 | 130.0 | 168.0 | 126.0 |
| 2025-08-08 | 20.93 (+2.48) | 9.65 (+2.39) | 3.64 (+0.15) | 5859 | 2.51 | 6024 | 2.58 | 374 | 0.16 | 233823 | 125.0 | 112.0 | 125.0 | 107.0 |
| 2025-08-01 | 18.45 (+0.38) | 7.26 (-0.36) | 3.49 (-0.36) | 340 | 0.09 | -908 | 0.24 | -887 | 0.24 | 373130 | 113.0 | 99.6 | 120.5 | 99.5 |
| 2025-07-25 | 18.07 (+3.23) | 7.62 (+2.77) | 3.85 (+0.5) | 7658 | 2.24 | 6995 | 2.05 | 1245 | 0.36 | 341727 | 97.5 | 86.4 | 98.4 | 85.5 |
| 2025-07-18 | 14.84 (+4.13) | 4.85 (+2.14) | 3.35 (+0.48) | 12539 | 3.88 | 5422 | 1.68 | 1216 | 0.38 | 323473 | 83.6 | 72.6 | 87.0 | 71.7 |
| 2025-07-11 | 10.71 (+4.34) | 2.71 (+2.71) | 2.87 (+0.74) | 13085 | 6.17 | 6837 | 3.22 | 1857 | 0.88 | 212087 | 72.6 | 56.8 | 74.5 | 55.2 |
| 2025-07-04 | 6.37 (-0.2) | 0.0 (-0.1) | 2.13 (-0.03) | -183 | 1.17 | -247 | 1.58 | -64 | 0.41 | 15638 | 57.2 | 57.9 | 59.2 | 57.2 |
| 2025-06-27 | 6.57 (+0.09) | 0.1 (-0.05) | 2.16 (-0.04) | 196 | 1.25 | -137 | 0.87 | -105 | 0.67 | 15725 | 57.9 | 55.0 | 59.2 | 54.7 |
| 2025-06-20 | 6.48 (-0.38) | 0.15 (0.0) | 2.2 (-0.06) | -182 | 1.38 | 0 | 0.0 | -153 | 1.16 | 13147 | 56.0 | 57.3 | 58.5 | 55.6 |
| 2025-06-13 | 6.86 (-0.48) | 0.15 (0.0) | 2.26 (-0.01) | -1947 | 6.5 | 0 | 0.0 | -20 | 0.07 | 29956 | 57.0 | 55.2 | 59.3 | 54.6 |
| 2025-06-06 | 7.34 (0.0) | 0.15 (-0.01) | 2.27 (+0.04) | -72 | 0.6 | -7 | 0.06 | 116 | 0.97 | 11959 | 54.4 | 54.0 | 56.8 | 52.7 |
| 2025-05-29 | 7.34 (-0.35) | 0.16 (0.0) | 2.23 (-0.05) | -1320 | 10.26 | -10 | 0.08 | -128 | 0.99 | 12869 | 54.6 | 55.0 | 56.7 | 54.3 |
| 2025-05-23 | 7.69 (+0.42) | 0.16 (0.0) | 2.28 (-0.02) | 963 | 13.45 | -4 | 0.06 | -56 | 0.78 | 7161 | 54.5 | 53.5 | 55.0 | 52.3 |
| 2025-05-16 | 7.27 (+0.33) | 0.16 (0.0) | 2.3 (-0.01) | 918 | 7.44 | 0 | 0.0 | -16 | 0.13 | 12346 | 53.5 | 50.4 | 54.9 | 49.6 |
| 2025-05-09 | 6.94 (+0.22) | 0.16 (0.0) | 2.31 (+0.01) | 529 | 9.33 | -9 | 0.16 | 2 | 0.04 | 5671 | 48.5 | 48.8 | 48.8 | 45.7 |
| 2025-05-02 | 6.72 (+0.08) | 0.16 (-0.01) | 2.3 (0.0) | 520 | 12.23 | -7 | 0.16 | -1 | 0.02 | 4251 | 49.05 | 47.0 | 49.75 | 46.9 |
| 2025-04-25 | 6.64 (+0.43) | 0.17 (0.0) | 2.3 (-0.01) | 1235 | 33.83 | 0 | 0.0 | -30 | 0.82 | 3651 | 46.75 | 46.45 | 46.95 | 44.05 |
| 2025-04-18 | 6.21 (+0.1) | 0.17 (0.0) | 2.31 (0.0) | 351 | 4.74 | -16 | 0.22 | 11 | 0.15 | 7407 | 46.45 | 43.6 | 47.6 | 43.6 |
| 2025-04-11 | 6.11 (+0.4) | 0.17 (-0.01) | 2.31 (-0.03) | 1048 | 13.26 | -4 | 0.05 | -67 | 0.85 | 7902 | 43.0 | 47.55 | 47.55 | 38.55 |
| 2025-04-02 | 5.71 (-0.09) | 0.18 (0.0) | 2.34 (-0.02) | -546 | 11.21 | 0 | 0.0 | -65 | 1.33 | 4869 | 52.8 | 54.4 | 54.9 | 51.8 |
| 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 | |||
| 2025-03-28 | 5.8 (-0.65) | 0.18 (0.0) | 2.36 (-0.01) | -1620 | 6.11 | -4 | 0.02 | -19 | 0.07 | 26530 | 56.3 | 56.7 | 61.0 | 55.2 |
| 2025-03-21 | 6.45 (-0.11) | 0.18 (-0.01) | 2.37 (+0.06) | -3 | 0.08 | -17 | 0.43 | 149 | 3.81 | 3911 | 56.1 | 55.7 | 56.6 | 54.5 |
| 2025-03-14 | 6.56 (-0.18) | 0.19 (0.0) | 2.31 (-0.03) | -461 | 9.03 | -16 | 0.31 | -72 | 1.41 | 5104 | 55.5 | 56.1 | 56.6 | 53.2 |
| 2025-03-07 | 6.74 (-0.52) | 0.19 (-0.01) | 2.34 (+0.01) | -381 | 5.2 | -17 | 0.23 | 22 | 0.3 | 7324 | 56.1 | 56.1 | 58.2 | 54.7 |
| 2025-02-27 | 7.26 (-1.05) | 0.2 (-0.02) | 2.33 (+0.03) | -1856 | 12.13 | -51 | 0.33 | 64 | 0.42 | 15297 | 56.1 | 55.8 | 58.7 | 55.8 |
| 2025-02-21 | 8.31 (+0.18) | 0.22 (-0.03) | 2.3 (+0.05) | -411 | 8.89 | -71 | 1.54 | 132 | 2.86 | 4621 | 56.1 | 56.1 | 57.1 | 55.7 |
| 2025-02-14 | 8.13 (+0.28) | 0.25 (-0.02) | 2.25 (+0.02) | 579 | 15.11 | -56 | 1.46 | 67 | 1.75 | 3832 | 56.3 | 55.6 | 57.3 | 55.6 |
| 2025-02-07 | 7.85 (+0.2) | 0.27 (-0.01) | 2.23 (-0.02) | 238 | 6.51 | -36 | 0.98 | -53 | 1.45 | 3655 | 56.0 | 53.1 | 56.2 | 52.9 |
| 2025-01-22 | 7.65 (-0.01) | 0.28 (-0.02) | 2.25 (+0.01) | -147 | 6.7 | -9 | 0.41 | 9 | 0.41 | 2194 | 54.5 | 53.4 | 55.8 | 53.4 |
| 2025-01-17 | 7.66 (-0.01) | 0.3 (-0.02) | 2.24 (-0.02) | 284 | 6.86 | -56 | 1.35 | -26 | 0.63 | 4142 | 53.2 | 54.3 | 54.3 | 52.5 |
| 2025-01-10 | 7.67 (-0.32) | 0.32 (-0.02) | 2.26 (-0.03) | -1401 | 20.4 | -47 | 0.68 | -59 | 0.86 | 6867 | 54.6 | 58.2 | 58.6 | 54.3 |
| 2024-12-31 | 7.99 (-0.15) | 0.34 (+0.1) | 2.29 (-0.01) | -1318 | 28.17 | 270 | 5.77 | -266 | 5.69 | 4678 | 58.9 | 60.8 | 60.9 | 58.8 |
| 2024-12-27 | 8.14 (+0.17) | 0.24 (+0.23) | 2.3 (+0.02) | 223 | 5.29 | 565 | 13.4 | 59 | 1.4 | 4217 | 59.2 | 58.9 | 59.5 | 58.1 |
| 2024-12-20 | 7.97 (-0.14) | 0.01 (0.0) | 2.28 (-0.04) | -798 | 12.67 | 0 | 0.0 | -117 | 1.86 | 6297 | 58.3 | 60.9 | 60.9 | 57.4 |
| 2024-12-13 | 8.11 (-0.38) | 0.01 (0.0) | 2.32 (+0.05) | -1455 | 14.03 | 0 | 0.0 | 128 | 1.23 | 10373 | 60.8 | 61.2 | 61.6 | 59.3 |
| 2024-12-06 | 8.49 (+0.07) | 0.01 (0.0) | 2.27 (+0.01) | -377 | 3.13 | 0 | 0.0 | 33 | 0.27 | 12042 | 60.6 | 59.3 | 61.7 | 58.7 |
| 2024-11-29 | 8.42 (-0.27) | 0.01 (0.0) | 2.26 (-0.09) | -1297 | 16.96 | 0 | 0.0 | -239 | 3.13 | 7646 | 59.0 | 61.1 | 61.5 | 56.7 |
| 2024-11-22 | 8.69 (0.0) | 0.01 (0.0) | 2.35 (+0.02) | -384 | 3.38 | 0 | 0.0 | 67 | 0.59 | 11376 | 61.5 | 57.0 | 62.0 | 56.3 |
| 2024-11-15 | 8.69 (-0.72) | 0.01 (0.0) | 2.33 (-0.04) | -2273 | 24.59 | 0 | 0.0 | -102 | 1.1 | 9244 | 57.2 | 59.5 | 59.6 | 56.8 |
| 2024-11-08 | 9.41 (+0.14) | 0.01 (0.0) | 2.37 (0.0) | 320 | 7.4 | 0 | 0.0 | -5 | 0.12 | 4322 | 60.3 | 60.8 | 61.8 | 60.0 |
| 2024-11-01 | 9.27 (-0.22) | 0.01 (0.0) | 2.37 (-0.06) | -805 | 12.68 | 0 | 0.0 | -160 | 2.52 | 6347 | 60.7 | 62.2 | 62.5 | 58.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 9.49 (+0.14) | 0.01 (+0.01) | 2.43 (-0.04) | 619 | 8.59 | 0 | 0.0 | -91 | 1.26 | 7203 | 61.8 | 59.0 | 62.0 | 59.0 |
| 2024-10-18 | 9.35 (-0.01) | 0.0 (0.0) | 2.47 (-0.01) | 0 | 0.0 | 0 | 0.0 | -32 | 0.76 | 4237 | 58.9 | 58.6 | 60.2 | 58.3 |
| 2024-10-11 | 9.36 (-0.35) | 0.0 (-0.03) | 2.48 (+0.03) | -1149 | 24.03 | -123 | 2.57 | 79 | 1.65 | 4782 | 58.5 | 60.2 | 60.8 | 58.2 |
| 2024-10-04 | 9.71 (-0.01) | 0.03 (-0.08) | 2.45 (+0.01) | -61 | 1.7 | -200 | 5.59 | 25 | 0.7 | 3580 | 59.9 | 62.0 | 62.0 | 59.8 |
| 2024-09-27 | 9.72 (-0.01) | 0.11 (0.0) | 2.44 (-0.02) | 138 | 2.41 | 0 | 0.0 | -50 | 0.87 | 5738 | 62.0 | 61.7 | 63.5 | 61.1 |
| 2024-09-20 | 9.73 (+0.08) | 0.11 (0.0) | 2.46 (-0.03) | 157 | 4.16 | 0 | 0.0 | -76 | 2.01 | 3773 | 61.3 | 61.6 | 62.5 | 60.3 |
| 2024-09-13 | 9.65 (-0.19) | 0.11 (0.0) | 2.49 (-0.03) | -99 | 1.63 | 0 | 0.0 | -79 | 1.3 | 6062 | 61.3 | 58.5 | 61.9 | 58.5 |
| 2024-09-06 | 9.84 (-0.52) | 0.11 (0.0) | 2.52 (-0.12) | -1813 | 16.22 | 0 | 0.0 | -304 | 2.72 | 11177 | 60.6 | 65.0 | 65.8 | 59.3 |
| 2024-08-30 | 10.36 (-0.2) | 0.11 (0.0) | 2.64 (+0.1) | -587 | 4.17 | 0 | 0.0 | 245 | 1.74 | 14086 | 64.8 | 64.3 | 66.0 | 62.9 |
| 2024-08-23 | 10.56 (-0.56) | 0.11 (0.0) | 2.54 (+0.3) | -550 | 3.98 | 0 | 0.0 | 763 | 5.52 | 13825 | 64.0 | 62.5 | 64.6 | 62.1 |
| 2024-08-16 | 11.12 (+0.16) | 0.11 (0.0) | 2.24 (-0.07) | 200 | 1.31 | 0 | 0.0 | -170 | 1.11 | 15249 | 62.3 | 62.0 | 63.1 | 60.6 |
| 2024-08-09 | 10.96 (-0.46) | 0.11 (-0.23) | 2.31 (-0.25) | -1883 | 8.74 | -566 | 2.63 | -624 | 2.9 | 21552 | 62.0 | 62.4 | 62.4 | 53.2 |
| 2024-08-02 | 11.42 (+0.31) | 0.34 (-0.53) | 2.56 (-0.05) | 392 | 2.61 | -1347 | 8.97 | -133 | 0.89 | 15016 | 64.7 | 65.7 | 67.4 | 62.4 |
| 2024-07-26 | 11.11 (-0.44) | 0.87 (+0.58) | 2.61 (-0.25) | -1274 | 9.48 | 0 | 0.0 | -647 | 4.82 | 13432 | 64.8 | 69.3 | 69.3 | 63.1 |
| 2024-07-19 | 11.55 (-1.27) | 0.29 (-0.04) | 2.86 (-0.38) | -4339 | 12.64 | -99 | 0.29 | -946 | 2.76 | 34333 | 69.0 | 76.5 | 76.5 | 69.0 |
| 2024-07-12 | 12.82 (-0.01) | 0.33 (0.0) | 3.24 (+0.26) | 351 | 0.43 | 0 | 0.0 | 643 | 0.79 | 81885 | 75.2 | 72.2 | 78.2 | 67.7 |
| 2024-07-05 | 12.83 (+1.0) | 0.33 (-0.05) | 2.98 (+0.26) | 2666 | 10.72 | -136 | 0.55 | 681 | 2.74 | 24866 | 71.6 | 70.5 | 72.4 | 69.8 |
| 2024-06-28 | 11.83 (+0.52) | 0.38 (-0.18) | 2.72 (-0.34) | 1750 | 5.85 | -462 | 1.54 | -860 | 2.88 | 29906 | 70.2 | 69.9 | 71.4 | 67.3 |
| 2024-06-21 | 11.31 (+1.62) | 0.56 (-0.51) | 3.06 (-0.05) | 3979 | 12.46 | -1270 | 3.98 | -138 | 0.43 | 31932 | 70.0 | 70.0 | 71.6 | 66.3 |
| 2024-06-14 | 9.69 (+1.31) | 1.07 (0.0) | 3.11 (-0.05) | 3426 | 13.48 | -18 | 0.07 | -125 | 0.49 | 25409 | 69.7 | 69.8 | 71.9 | 69.2 |
| 2024-06-07 | 8.38 (-0.15) | 1.07 (-0.19) | 3.16 (-0.16) | 208 | 1.0 | -468 | 2.25 | -408 | 1.96 | 20773 | 68.5 | 67.9 | 71.5 | 67.4 |
| 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 | |||
| 2024-05-31 | 8.53 (-0.46) | 1.26 (-0.03) | 3.32 (-0.34) | -476 | 1.75 | -72 | 0.27 | -871 | 3.21 | 27129 | 67.5 | 71.8 | 72.2 | 66.9 |
| 2024-05-24 | 8.99 (-0.1) | 1.29 (-0.48) | 3.66 (+0.57) | 302 | 0.37 | -1210 | 1.49 | 1441 | 1.78 | 80943 | 70.2 | 70.4 | 74.7 | 68.0 |
| 2024-05-17 | 9.09 (+1.45) | 1.77 (+0.16) | 3.09 (+0.54) | 3652 | 4.67 | 383 | 0.49 | 1364 | 1.74 | 78278 | 69.2 | 66.1 | 72.9 | 62.7 |
| 2024-05-10 | 7.64 (+0.57) | 1.61 (-0.01) | 2.55 (0.0) | 1557 | 13.35 | 0 | 0.0 | 4 | 0.03 | 11661 | 65.3 | 65.6 | 66.1 | 62.0 |
| 2024-05-03 | 7.07 (-0.45) | 1.62 (-0.01) | 2.55 (0.0) | -786 | 4.24 | -48 | 0.26 | 13 | 0.07 | 18554 | 65.4 | 65.5 | 69.0 | 64.6 |
| 2024-04-26 | 7.52 (-0.31) | 1.63 (+0.09) | 2.55 (+0.13) | -657 | 3.6 | 235 | 1.29 | 329 | 1.8 | 18269 | 64.6 | 62.5 | 65.8 | 59.6 |
| 2024-04-19 | 7.83 (-0.65) | 1.54 (+0.3) | 2.42 (-0.39) | -837 | 2.49 | 755 | 2.25 | -1005 | 2.99 | 33583 | 62.3 | 67.5 | 69.1 | 61.2 |
| 2024-04-12 | 8.48 (+1.94) | 1.24 (+1.1) | 2.81 (+0.27) | 5409 | 6.15 | 2781 | 3.16 | 691 | 0.79 | 87921 | 67.2 | 65.1 | 70.0 | 64.7 |
| 2024-04-03 | 6.54 (+0.26) | 0.14 (+0.12) | 2.54 (+0.29) | 1054 | 1.99 | 308 | 0.58 | 744 | 1.41 | 52925 | 64.2 | 59.8 | 65.6 | 59.7 |
| 2024-03-29 | 6.28 (+0.25) | 0.02 (0.0) | 2.25 (-0.03) | 1539 | 17.77 | -1 | 0.01 | -97 | 1.12 | 8660 | 59.5 | 59.8 | 60.0 | 57.2 |
| 2024-03-22 | 6.03 (-0.54) | 0.02 (0.0) | 2.28 (+1.19) | -1423 | 13.4 | -1 | 0.01 | 3009 | 28.34 | 10618 | 59.4 | 57.4 | 59.9 | 57.4 |
| 2024-03-15 | 6.57 (-0.21) | 0.02 (0.0) | 1.09 (+0.11) | -60 | 1.18 | -1 | 0.02 | 303 | 5.93 | 5106 | 57.2 | 56.6 | 58.5 | 56.4 |
| 2024-03-08 | 6.78 (-0.33) | 0.02 (0.0) | 0.98 (-0.07) | -1621 | 15.09 | -2 | 0.02 | -186 | 1.73 | 10741 | 56.6 | 59.5 | 60.0 | 56.4 |
| 2024-03-01 | 7.11 (-0.39) | 0.02 (0.0) | 1.05 (-0.04) | -1412 | 23.06 | 0 | 0.0 | -107 | 1.75 | 6124 | 59.1 | 59.7 | 61.2 | 59.0 |
| 2024-02-23 | 7.5 (-0.55) | 0.02 (0.0) | 1.09 (-0.04) | -623 | 4.43 | -1 | 0.01 | -98 | 0.7 | 14063 | 59.9 | 63.7 | 64.2 | 59.9 |
| 2024-02-16 | 8.05 (+0.82) | 0.02 (0.0) | 1.13 (+0.27) | 2012 | 12.94 | 0 | 0.0 | 678 | 4.36 | 15544 | 63.5 | 59.8 | 64.5 | 58.5 |
| 2024-02-05 | 7.23 (-0.08) | 0.02 (0.0) | 0.86 (-0.02) | -266 | 14.64 | 0 | 0.0 | -37 | 2.04 | 1817 | 59.7 | 59.2 | 60.3 | 58.8 |
| 2024-02-02 | 7.31 (+0.09) | 0.02 (0.0) | 0.88 (0.0) | 951 | 22.82 | -1 | 0.02 | -10 | 0.24 | 4168 | 59.2 | 59.5 | 60.1 | 58.4 |
| 2024-01-26 | 7.22 (+0.21) | 0.02 (-0.07) | 0.88 (-0.03) | 1008 | 13.56 | 0 | 0.0 | -71 | 0.95 | 7436 | 59.6 | 60.4 | 61.3 | 59.6 |
| 2024-01-19 | 7.01 (-0.18) | 0.09 (0.0) | 0.91 (0.0) | -396 | 5.51 | 0 | 0.0 | 5 | 0.07 | 7183 | 59.8 | 59.1 | 59.8 | 57.0 |
| 2024-01-12 | 7.19 (-0.25) | 0.09 (-0.09) | 0.91 (-0.11) | -23 | 0.38 | -230 | 3.79 | -39 | 0.64 | 6072 | 59.1 | 59.1 | 59.4 | 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 | |||
| 2023-12-29 | 7.44 (-0.03) | 0.18 (0.0) | 1.02 (-0.08) | 644 | 15.57 | 0 | 0.0 | -197 | 4.76 | 4136 | 60.6 | 60.6 | 61.0 | 59.9 |
| 2023-12-22 | 7.47 (-0.42) | 0.18 (-0.06) | 1.1 (+0.32) | -1255 | 15.66 | -141 | 1.76 | 793 | 9.9 | 8014 | 60.5 | 61.2 | 61.3 | 59.6 |
| 2023-12-15 | 7.89 (+0.12) | 0.24 (0.0) | 0.78 (+0.01) | 15 | 0.16 | -2 | 0.02 | 25 | 0.26 | 9508 | 61.3 | 62.0 | 62.5 | 61.0 |
| 2023-12-08 | 7.77 (-0.27) | 0.24 (0.0) | 0.77 (-0.05) | -511 | 4.15 | 0 | 0.0 | -120 | 0.98 | 12307 | 61.8 | 62.7 | 63.0 | 61.0 |
| 2023-12-01 | 8.04 (+0.22) | 0.24 (-0.12) | 0.82 (-0.07) | 469 | 2.45 | -300 | 1.57 | -190 | 0.99 | 19135 | 62.6 | 61.0 | 63.0 | 59.9 |
| 2023-11-24 | 7.82 (-1.37) | 0.36 (-0.24) | 0.89 (+0.06) | -3858 | 15.17 | -611 | 2.4 | 159 | 0.63 | 25435 | 60.8 | 59.3 | 63.2 | 59.1 |
| 2023-11-17 | 9.19 (-0.4) | 0.6 (-0.64) | 0.83 (-0.07) | -979 | 6.01 | -1620 | 9.94 | -172 | 1.06 | 16298 | 59.1 | 60.8 | 60.9 | 58.6 |
| 2023-11-10 | 9.59 (-0.3) | 1.24 (-0.2) | 0.9 (+0.05) | 617 | 4.43 | -515 | 3.69 | 126 | 0.9 | 13938 | 60.5 | 61.0 | 62.2 | 60.1 |
| 2023-11-03 | 9.89 (-0.34) | 1.44 (-0.19) | 0.85 (-0.1) | 249 | 1.36 | -461 | 2.51 | -247 | 1.35 | 18356 | 60.5 | 60.6 | 61.7 | 58.1 |
| 2023-10-27 | 10.23 (-0.93) | 1.63 (-0.32) | 0.95 (-0.27) | -2701 | 8.21 | 0 | 0.0 | -686 | 2.09 | 32883 | 60.2 | 62.4 | 66.2 | 60.2 |
| 2023-10-20 | 11.16 (+0.26) | 1.95 (-0.37) | 1.22 (-0.38) | 1202 | 4.32 | -950 | 3.41 | -967 | 3.48 | 27824 | 63.0 | 67.8 | 68.8 | 61.3 |
| 2023-10-13 | 10.9 (+0.49) | 2.32 (+0.06) | 1.6 (+0.09) | 534 | 1.47 | 161 | 0.44 | 245 | 0.68 | 36259 | 68.1 | 71.5 | 71.9 | 67.1 |
| 2023-10-06 | 10.41 (+2.0) | 2.26 (+0.44) | 1.51 (+0.43) | 4925 | 6.98 | 1108 | 1.57 | 1071 | 1.52 | 70542 | 67.5 | 62.3 | 69.5 | 62.1 |
| 2023-09-28 | 8.41 (+0.16) | 1.82 (-0.78) | 1.08 (-0.12) | 1060 | 9.23 | -1970 | 17.15 | -288 | 2.51 | 11489 | 61.8 | 63.1 | 63.7 | 60.9 |
| 2023-09-22 | 8.25 (-0.72) | 2.6 (-1.08) | 1.2 (-0.28) | -2310 | 7.77 | -2723 | 9.16 | -705 | 2.37 | 29723 | 63.2 | 65.8 | 66.0 | 61.0 |
| 2023-09-15 | 8.97 (-0.95) | 3.68 (+0.05) | 1.48 (-0.47) | -2310 | 4.64 | 121 | 0.24 | -1206 | 2.42 | 49771 | 66.6 | 68.5 | 68.9 | 64.0 |
| 2023-09-08 | 9.92 (+0.21) | 3.63 (+1.83) | 1.95 (+0.25) | 494 | 0.44 | 4622 | 4.08 | 647 | 0.57 | 113328 | 68.4 | 67.6 | 72.6 | 67.3 |
| 2023-09-01 | 9.71 (+0.17) | 1.8 (+0.19) | 1.7 (-0.11) | 357 | 0.35 | 470 | 0.46 | -276 | 0.27 | 102932 | 66.3 | 64.1 | 70.9 | 62.4 |
| 2023-08-25 | 9.54 (+0.58) | 1.61 (+0.39) | 1.81 (-0.19) | 2033 | 3.75 | 990 | 1.82 | -501 | 0.92 | 54274 | 64.3 | 66.3 | 66.8 | 63.2 |
| 2023-08-18 | 8.96 (+2.32) | 1.22 (+0.54) | 2.0 (+0.1) | 4833 | 5.35 | 1361 | 1.51 | 254 | 0.28 | 90278 | 64.2 | 56.3 | 66.9 | 55.6 |
| 2023-08-11 | 6.64 (-0.32) | 0.68 (-0.01) | 1.9 (-0.41) | -1587 | 5.71 | -27 | 0.1 | -1038 | 3.73 | 27793 | 57.5 | 62.6 | 64.5 | 57.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 6.96 (-0.91) | 0.69 (-0.36) | 2.31 (-0.5) | -3060 | 4.48 | -907 | 1.33 | -1246 | 1.82 | 68312 | 62.3 | 71.0 | 71.5 | 60.9 |
| 2023-07-28 | 7.87 (-1.25) | 1.05 (+0.97) | 2.81 (+0.87) | -4921 | 2.31 | 2461 | 1.15 | 2185 | 1.03 | 213092 | 69.6 | 60.9 | 72.0 | 59.5 |
| 2023-07-21 | 9.12 (+0.64) | 0.08 (+0.04) | 1.94 (+0.05) | 1474 | 4.5 | 101 | 0.31 | 143 | 0.44 | 32742 | 60.8 | 62.0 | 63.5 | 59.3 |
| 2023-07-14 | 8.48 (+2.46) | 0.04 (+0.04) | 1.89 (-0.08) | 4556 | 9.38 | 100 | 0.21 | -223 | 0.46 | 48569 | 62.0 | 57.0 | 64.2 | 55.9 |
| 2023-07-07 | 6.02 (-0.55) | 0.0 (-1.23) | 1.97 (+0.08) | -1399 | 3.85 | -3697 | 10.17 | 203 | 0.56 | 36345 | 57.6 | 62.0 | 63.4 | 57.5 |
| 2023-06-30 | 6.57 (-2.91) | 1.23 (-0.55) | 1.89 (-0.13) | -4933 | 14.22 | -1406 | 4.05 | -317 | 0.91 | 34694 | 61.3 | 65.3 | 65.5 | 59.5 |
| 2023-06-21 | 9.48 (+0.46) | 1.78 (+0.03) | 2.02 (+0.34) | 1332 | 2.48 | 100 | 0.19 | 858 | 1.6 | 53786 | 65.0 | 60.0 | 66.8 | 59.3 |
| 2023-06-16 | 9.02 (-0.48) | 1.75 (+0.38) | 1.68 (-0.29) | -1811 | 5.61 | 945 | 2.93 | -735 | 2.28 | 32292 | 60.1 | 62.8 | 63.2 | 60.0 |
| 2023-06-09 | 9.5 (-0.53) | 1.37 (+1.22) | 1.97 (+0.51) | -2592 | 3.76 | 3081 | 4.47 | 1290 | 1.87 | 68873 | 63.3 | 58.0 | 63.6 | 57.8 |
| 2023-06-02 | 10.03 (+0.1) | 0.15 (-0.28) | 1.46 (+0.08) | -65 | 0.43 | -694 | 4.59 | 195 | 1.29 | 15121 | 57.8 | 56.8 | 58.6 | 56.5 |
| 2023-05-26 | 9.93 (-0.97) | 0.43 (0.0) | 1.38 (+0.01) | -3421 | 13.6 | 0 | 0.0 | 31 | 0.12 | 25148 | 56.5 | 55.2 | 58.4 | 55.1 |
| 2023-05-19 | 10.9 (-0.24) | 0.43 (-0.29) | 1.37 (+0.05) | -1121 | 9.28 | -734 | 6.08 | 124 | 1.03 | 12081 | 55.1 | 53.6 | 56.2 | 52.9 |
| 2023-05-12 | 11.14 (+0.53) | 0.72 (-0.75) | 1.32 (-0.01) | 1594 | 11.56 | -1914 | 13.88 | -25 | 0.18 | 13785 | 54.1 | 55.7 | 56.5 | 52.6 |
| 2023-05-05 | 10.61 (+0.37) | 1.47 (-1.32) | 1.33 (+0.04) | 1234 | 13.98 | -3327 | 37.68 | 102 | 1.16 | 8829 | 55.5 | 55.0 | 55.9 | 53.2 |
| 2023-04-28 | 10.24 (+0.21) | 2.79 (-0.56) | 1.29 (+0.02) | 1034 | 9.04 | -1406 | 12.29 | 64 | 0.56 | 11439 | 54.8 | 54.7 | 56.2 | 52.5 |
| 2023-04-21 | 10.03 (+0.19) | 3.35 (-1.12) | 1.27 (+0.06) | 770 | 5.03 | -2835 | 18.51 | 141 | 0.92 | 15319 | 55.2 | 61.0 | 61.7 | 55.1 |
| 2023-04-14 | 9.84 (+0.01) | 4.47 (-0.33) | 1.21 (+0.01) | -198 | 1.72 | -845 | 7.36 | 15 | 0.13 | 11484 | 60.9 | 60.8 | 61.7 | 60.1 |
| 2023-04-07 | 9.83 (+0.09) | 4.8 (0.0) | 1.2 (0.0) | -42 | 1.57 | 0 | 0.0 | 4 | 0.15 | 2674 | 60.7 | 59.7 | 60.8 | 59.4 |
| 2023-03-31 | 9.74 (+0.15) | 4.8 (-0.9) | 1.2 (-0.16) | 218 | 1.59 | -1678 | 12.22 | -401 | 2.92 | 13726 | 60.1 | 61.1 | 61.4 | 58.7 |
| 2023-03-24 | 9.59 (-0.1) | 5.7 (-2.56) | 1.36 (-0.02) | 387 | 1.46 | -6459 | 24.37 | -42 | 0.16 | 26507 | 61.1 | 59.4 | 62.0 | 57.9 |
| 2023-03-17 | 9.69 (+0.7) | 8.26 (-1.54) | 1.38 (-0.04) | 2027 | 9.73 | -3907 | 18.74 | -115 | 0.55 | 20843 | 59.2 | 61.9 | 62.7 | 57.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 8.99 (+0.33) | 9.8 (-0.05) | 1.42 (+0.01) | 927 | 5.53 | -118 | 0.7 | 23 | 0.14 | 16748 | 62.1 | 64.1 | 64.9 | 61.3 |
| 2023-03-03 | 8.66 (+0.52) | 9.85 (-0.16) | 1.41 (+0.08) | 1163 | 9.32 | -400 | 3.21 | 209 | 1.67 | 12480 | 63.5 | 61.2 | 64.1 | 61.1 |
| 2023-02-24 | 8.14 (-1.86) | 10.01 (-2.07) | 1.33 (-0.07) | -6518 | 14.97 | -5237 | 12.03 | -163 | 0.37 | 43529 | 62.8 | 65.0 | 65.3 | 62.5 |
| 2023-02-17 | 10.0 (-1.95) | 12.08 (+0.34) | 1.4 (+0.02) | -4459 | 12.72 | 861 | 2.46 | 36 | 0.1 | 35063 | 66.0 | 64.0 | 67.6 | 63.4 |
| 2023-02-10 | 11.95 (+1.53) | 11.74 (+0.54) | 1.38 (-0.29) | 4342 | 9.79 | 1374 | 3.1 | -741 | 1.67 | 44338 | 64.2 | 66.6 | 69.6 | 64.1 |
| 2023-02-03 | 10.42 (+0.62) | 11.2 (+2.48) | 1.67 (+0.42) | 2037 | 2.71 | 6250 | 8.31 | 1075 | 1.43 | 75182 | 66.2 | 61.1 | 69.0 | 61.1 |
| 2023-01-17 | 9.8 (+0.25) | 8.72 (+0.34) | 1.25 (+0.01) | 480 | 1.95 | 891 | 3.61 | 33 | 0.13 | 24667 | 59.9 | 58.7 | 60.9 | 58.5 |
| 2023-01-13 | 9.55 (+1.03) | 8.38 (+2.0) | 1.24 (-0.12) | 2771 | 4.22 | 5056 | 7.69 | -315 | 0.48 | 65741 | 58.1 | 58.6 | 60.0 | 57.6 |
| 2023-01-06 | 8.52 (+0.71) | 6.38 (+1.5) | 1.36 (+0.35) | 1505 | 2.86 | 3777 | 7.19 | 879 | 1.67 | 52565 | 57.3 | 50.0 | 58.6 | 50.0 |
| 2022-12-30 | 7.81 (-0.06) | 4.88 (-0.11) | 1.01 (0.0) | 152 | 3.23 | -163 | 3.47 | 14 | 0.3 | 4703 | 50.0 | 52.5 | 52.5 | 49.2 |
| 2022-12-23 | 7.87 (+0.55) | 4.99 (-0.52) | 1.01 (-0.26) | 2805 | 22.84 | -1335 | 10.87 | -659 | 5.37 | 12283 | 51.3 | 54.4 | 54.4 | 50.2 |
| 2022-12-16 | 7.32 (+0.08) | 5.51 (+0.33) | 1.27 (+0.06) | 98 | 0.36 | 855 | 3.14 | 158 | 0.58 | 27269 | 54.4 | 54.2 | 56.9 | 52.9 |
| 2022-12-09 | 7.24 (-0.84) | 5.18 (-0.46) | 1.21 (-0.08) | -2221 | 6.33 | -1171 | 3.34 | -217 | 0.62 | 35068 | 53.5 | 57.7 | 57.9 | 52.2 |
| 2022-12-02 | 8.08 (+0.55) | 5.64 (+0.88) | 1.29 (+0.22) | 1404 | 2.38 | 2236 | 3.78 | 565 | 0.96 | 59108 | 58.4 | 50.2 | 59.7 | 50.2 |
| 2022-11-25 | 7.53 (+0.07) | 4.76 (+0.34) | 1.07 (-0.11) | 137 | 0.34 | 859 | 2.15 | -282 | 0.71 | 39873 | 51.1 | 51.6 | 53.8 | 50.1 |
| 2022-11-18 | 7.46 (-0.71) | 4.42 (+1.7) | 1.18 (+0.18) | -1937 | 3.25 | 4283 | 7.19 | 454 | 0.76 | 59573 | 51.6 | 49.25 | 53.3 | 49.25 |
| 2022-11-11 | 8.17 (+0.14) | 2.72 (+0.56) | 1.0 (-0.18) | 249 | 0.36 | 1439 | 2.09 | -456 | 0.66 | 68765 | 48.55 | 48.3 | 52.1 | 47.85 |
| 2022-11-04 | 8.03 (-0.35) | 2.16 (+1.84) | 1.18 (+0.32) | -1215 | 1.21 | 4645 | 4.64 | 820 | 0.82 | 100007 | 47.6 | 40.9 | 48.2 | 40.2 |
| 2022-10-28 | 8.38 (+0.47) | 0.32 (+0.32) | 0.86 (+0.22) | 1133 | 3.41 | 800 | 2.41 | 548 | 1.65 | 33236 | 39.65 | 38.0 | 40.9 | 36.7 |
| 2022-10-21 | 7.91 (+0.1) | 0.0 (-0.02) | 0.64 (+0.05) | 578 | 12.65 | -50 | 1.09 | 119 | 2.6 | 4570 | 37.2 | 35.55 | 38.6 | 35.15 |
| 2022-10-14 | 7.81 (+0.15) | 0.02 (0.0) | 0.59 (0.0) | 204 | 5.61 | 2 | 0.06 | 20 | 0.55 | 3635 | 36.15 | 37.9 | 37.9 | 34.75 |
| 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 | |||
| 2022-10-07 | 7.66 (+0.11) | 0.02 (+0.02) | 0.59 (0.0) | 373 | 10.34 | 0 | 0.0 | -19 | 0.53 | 3609 | 38.4 | 37.4 | 39.35 | 37.0 |
| 2022-09-30 | 7.55 (+0.14) | 0.0 (0.0) | 0.59 (-0.06) | 232 | 3.35 | 0 | 0.0 | -143 | 2.06 | 6930 | 37.85 | 38.8 | 38.9 | 35.3 |
| 2022-09-23 | 7.41 (-0.16) | 0.0 (0.0) | 0.65 (-0.02) | -736 | 14.93 | 2 | 0.04 | -61 | 1.24 | 4930 | 39.35 | 41.2 | 41.2 | 38.35 |
| 2022-09-16 | 7.57 (+0.15) | 0.0 (0.0) | 0.67 (-0.03) | 179 | 4.05 | 0 | 0.0 | -59 | 1.34 | 4415 | 41.1 | 41.4 | 42.5 | 40.5 |
| 2022-09-08 | 7.42 (-0.15) | 0.0 (0.0) | 0.7 (0.0) | -1437 | 26.8 | 0 | 0.0 | -4 | 0.07 | 5362 | 41.65 | 42.5 | 42.5 | 39.9 |
| 2022-09-02 | 7.57 (-0.37) | 0.0 (0.0) | 0.7 (-0.04) | -902 | 17.05 | 0 | 0.0 | -107 | 2.02 | 5289 | 42.35 | 42.5 | 43.2 | 42.05 |
| 2022-08-26 | 7.94 (+0.21) | 0.0 (0.0) | 0.74 (+0.06) | 345 | 4.79 | 0 | 0.0 | 145 | 2.01 | 7208 | 43.6 | 43.7 | 44.15 | 42.7 |
| 2022-08-19 | 7.73 (+0.03) | 0.0 (0.0) | 0.68 (-0.08) | 544 | 7.79 | 0 | 0.0 | -180 | 2.58 | 6983 | 43.75 | 43.5 | 44.45 | 42.85 |
| 2022-08-12 | 7.7 (+0.3) | 0.0 (0.0) | 0.76 (+0.1) | 686 | 6.88 | -820 | 8.22 | 233 | 2.34 | 9975 | 43.05 | 41.3 | 43.45 | 40.8 |
| 2022-08-05 | 7.4 (-0.13) | 0.0 (0.0) | 0.66 (-0.02) | -790 | 8.07 | -1350 | 13.79 | -36 | 0.37 | 9791 | 40.8 | 42.2 | 42.6 | 39.8 |
| 2022-07-29 | 7.53 (-0.74) | 0.0 (0.0) | 0.68 (0.0) | -2878 | 18.95 | -398 | 2.62 | 2 | 0.01 | 15190 | 42.35 | 46.35 | 46.35 | 42.3 |
| 2022-07-22 | 8.27 (-0.4) | 0.0 (0.0) | 0.68 (-0.47) | -2490 | 8.22 | -200 | 0.66 | -1194 | 3.94 | 30306 | 46.65 | 42.3 | 48.0 | 41.85 |
| 2022-07-15 | 8.67 (-0.05) | 0.0 (-0.46) | 1.15 (+0.55) | 577 | 3.25 | -1200 | 6.77 | 1402 | 7.91 | 17727 | 46.25 | 45.7 | 46.45 | 41.7 |
| 2022-07-08 | 8.72 (+0.21) | 0.46 (-0.38) | 0.6 (+0.12) | 964 | 8.6 | -955 | 8.52 | 293 | 2.62 | 11203 | 46.0 | 44.05 | 46.7 | 43.2 |
| 2022-07-01 | 8.51 (+0.87) | 0.84 (-1.19) | 0.48 (+0.01) | 2281 | 17.84 | -899 | 7.03 | 20 | 0.16 | 12784 | 44.05 | 49.2 | 49.9 | 44.05 |
| 2022-06-24 | 7.64 (+0.96) | 2.03 (-0.98) | 0.47 (-0.04) | 2449 | 16.11 | -2480 | 16.31 | -108 | 0.71 | 15205 | 48.2 | 51.7 | 51.7 | 46.5 |
| 2022-06-17 | 6.68 (-0.42) | 3.01 (-0.16) | 0.51 (-0.02) | -1373 | 17.08 | -400 | 4.98 | -30 | 0.37 | 8040 | 51.3 | 57.0 | 57.1 | 50.7 |
| 2022-06-10 | 7.1 (-0.11) | 3.17 (-0.17) | 0.53 (+0.01) | -309 | 7.82 | -449 | 11.36 | 25 | 0.63 | 3952 | 57.8 | 58.0 | 58.0 | 56.6 |
| 2022-06-02 | 7.21 (+0.06) | 3.34 (-0.07) | 0.52 (0.0) | 46 | 0.57 | -176 | 2.19 | 1 | 0.01 | 8035 | 57.9 | 56.1 | 58.8 | 56.0 |
| 2022-05-27 | 7.15 (+0.02) | 3.41 (-0.78) | 0.52 (+0.01) | -153 | 1.9 | -1974 | 24.52 | 11 | 0.14 | 8052 | 55.4 | 56.2 | 56.5 | 54.1 |
| 2022-05-20 | 7.13 (-0.14) | 4.19 (-0.5) | 0.51 (-0.02) | 122 | 1.33 | -1248 | 13.64 | -51 | 0.56 | 9148 | 55.8 | 56.8 | 58.5 | 54.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 7.27 (+0.23) | 4.69 (-1.29) | 0.53 (0.0) | 542 | 4.68 | -3259 | 28.14 | -1 | 0.01 | 11580 | 55.8 | 60.4 | 60.4 | 54.1 |
| 2022-05-06 | 7.04 (-0.07) | 5.98 (-0.06) | 0.53 (0.0) | 139 | 1.89 | -150 | 2.04 | -2 | 0.03 | 7339 | 60.4 | 58.2 | 61.6 | 57.7 |
| 2022-04-29 | 7.11 (+0.93) | 6.04 (-1.15) | 0.53 (-0.01) | 2272 | 14.32 | -2903 | 18.3 | -30 | 0.19 | 15866 | 58.1 | 62.8 | 62.9 | 56.8 |
| 2022-04-22 | 6.18 (-0.14) | 7.19 (-0.39) | 0.54 (+0.01) | -237 | 2.62 | -990 | 10.93 | 28 | 0.31 | 9060 | 64.4 | 67.6 | 67.6 | 64.0 |
| 2022-04-15 | 6.32 (-0.58) | 7.58 (0.0) | 0.53 (-0.02) | -1462 | 22.38 | -3 | 0.05 | -52 | 0.8 | 6534 | 67.6 | 70.0 | 70.0 | 67.6 |
| 2022-04-08 | 6.9 (-0.14) | 7.58 (-0.05) | 0.55 (-0.04) | -492 | 19.55 | -117 | 4.65 | -99 | 3.93 | 2516 | 70.6 | 70.7 | 72.0 | 70.3 |
| 2022-04-01 | 7.04 (+0.01) | 7.63 (-0.16) | 0.59 (-0.06) | 59 | 1.26 | -110 | 2.35 | -143 | 3.05 | 4685 | 71.4 | 72.7 | 73.3 | 71.0 |
| 2022-03-25 | 7.03 (+0.37) | 7.79 (0.0) | 0.65 (+0.12) | 1090 | 12.19 | 0 | 0.0 | 296 | 3.31 | 8940 | 73.0 | 71.5 | 73.9 | 71.0 |
| 2022-03-18 | 6.66 (-0.23) | 7.79 (-0.4) | 0.53 (-0.04) | -659 | 6.93 | -1044 | 10.99 | -102 | 1.07 | 9503 | 71.4 | 71.0 | 71.5 | 68.5 |
| 2022-03-11 | 6.89 (-0.26) | 8.19 (-0.01) | 0.57 (-0.12) | -510 | 4.81 | 4 | 0.04 | -306 | 2.89 | 10595 | 70.8 | 72.1 | 72.5 | 69.5 |
| 2022-03-04 | 7.15 (+0.06) | 8.2 (+0.01) | 0.69 (-0.07) | 259 | 2.36 | 0 | 0.0 | -170 | 1.55 | 10954 | 73.3 | 74.8 | 76.5 | 73.3 |
| 2022-02-25 | 7.09 (+0.58) | 8.19 (+0.41) | 0.76 (+0.18) | 1503 | 4.39 | 1036 | 3.02 | 464 | 1.35 | 34249 | 75.0 | 71.0 | 76.3 | 69.8 |
| 2022-02-18 | 6.51 (-0.05) | 7.78 (-0.13) | 0.58 (+0.08) | 90 | 1.46 | -320 | 5.18 | 201 | 3.25 | 6182 | 70.8 | 70.7 | 71.7 | 69.9 |
| 2022-02-11 | 6.56 (+0.16) | 7.91 (-0.01) | 0.5 (-0.09) | 249 | 2.32 | -12 | 0.11 | -238 | 2.22 | 10719 | 72.0 | 68.1 | 74.2 | 67.8 |
| 2022-01-26 | 6.4 (-0.75) | 7.92 (-0.04) | 0.59 (-0.02) | -1657 | 18.03 | -109 | 1.19 | -55 | 0.6 | 9191 | 67.5 | 71.0 | 71.0 | 67.5 |
| 2022-01-21 | 7.15 (-0.43) | 7.96 (-0.22) | 0.61 (-0.07) | -798 | 7.11 | -558 | 4.97 | -173 | 1.54 | 11225 | 71.5 | 73.6 | 74.9 | 70.6 |
| 2022-01-14 | 7.58 (-0.49) | 8.18 (-0.42) | 0.68 (-0.11) | -901 | 6.91 | -1042 | 7.99 | -276 | 2.12 | 13045 | 73.1 | 73.9 | 74.4 | 71.6 |
| 2022-01-07 | 8.07 (+0.23) | 8.6 (-0.58) | 0.79 (-0.08) | 454 | 2.69 | -1494 | 8.85 | -189 | 1.12 | 16872 | 73.5 | 77.2 | 78.4 | 73.1 |
| 2021-12-30 | 7.84 (-0.67) | 9.18 (-0.04) | 0.87 (-0.03) | -370 | 2.16 | -74 | 0.43 | -86 | 0.5 | 17106 | 77.1 | 79.0 | 80.0 | 76.8 |
| 2021-12-24 | 8.51 (+1.92) | 9.22 (-0.21) | 0.9 (+0.02) | 5675 | 16.17 | -551 | 1.57 | 41 | 0.12 | 35097 | 78.4 | 74.9 | 79.5 | 72.7 |
| 2021-12-17 | 6.59 (-0.48) | 9.43 (0.0) | 0.88 (-0.18) | -1406 | 8.5 | -5 | 0.03 | -440 | 2.66 | 16549 | 74.9 | 75.1 | 76.8 | 74.4 |
| 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 | |||
| 2021-12-10 | 7.07 (-0.27) | 9.43 (-0.44) | 1.06 (-0.03) | -1943 | 9.93 | -1084 | 5.54 | -80 | 0.41 | 19561 | 74.4 | 76.5 | 78.5 | 73.8 |
| 2021-12-03 | 7.34 (-0.2) | 9.87 (-0.84) | 1.09 (-0.15) | -504 | 1.95 | -2155 | 8.32 | -381 | 1.47 | 25908 | 76.6 | 74.4 | 77.9 | 74.2 |
| 2021-11-26 | 7.54 (-1.0) | 10.71 (-0.43) | 1.24 (-0.39) | -3335 | 6.81 | -1088 | 2.22 | -998 | 2.04 | 48950 | 75.9 | 80.0 | 83.0 | 75.5 |
| 2021-11-19 | 8.54 (-2.45) | 11.14 (+0.38) | 1.63 (+0.54) | -6370 | 5.27 | 976 | 0.81 | 1383 | 1.14 | 120951 | 79.1 | 78.3 | 87.8 | 77.6 |
| 2021-11-12 | 10.99 (+0.92) | 10.76 (-0.61) | 1.09 (-0.08) | 2763 | 7.73 | -1539 | 4.31 | -208 | 0.58 | 35726 | 76.3 | 75.0 | 77.5 | 73.7 |
| 2021-11-05 | 10.07 (-0.37) | 11.37 (-0.42) | 1.17 (0.0) | 3 | 0.01 | -1069 | 2.91 | 5 | 0.01 | 36740 | 74.5 | 75.3 | 77.7 | 73.2 |
| 2021-10-29 | 10.44 (+1.42) | 11.79 (-0.52) | 1.17 (+0.1) | 3392 | 9.48 | -1316 | 3.68 | 241 | 0.67 | 35798 | 74.7 | 73.8 | 77.5 | 72.4 |
| 2021-10-22 | 9.02 (+0.12) | 12.31 (-0.47) | 1.07 (-0.39) | 737 | 1.94 | -1195 | 3.15 | -985 | 2.6 | 37931 | 74.2 | 73.4 | 77.4 | 72.1 |
| 2021-10-15 | 8.9 (+0.33) | 12.78 (-0.02) | 1.46 (+0.03) | 736 | 2.76 | -34 | 0.13 | 81 | 0.3 | 26658 | 73.4 | 71.0 | 73.6 | 65.5 |
| 2021-10-08 | 8.57 (-1.02) | 12.8 (-0.05) | 1.43 (-0.26) | -2974 | 6.2 | -112 | 0.23 | -652 | 1.36 | 47967 | 71.0 | 71.1 | 72.2 | 62.4 |
| 2021-10-01 | 9.59 (+1.13) | 12.85 (-0.25) | 1.69 (-0.58) | 2488 | 2.01 | -2448 | 1.98 | -1482 | 1.2 | 123813 | 71.1 | 75.9 | 84.3 | 70.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 33.25 (-1.15) | 8.18 (-0.34) | 3.98 (-0.74) | -3094 | 4.7 | -863 | 1.31 | -1866 | 2.84 | 65814 | 615.0 | 637.0 | 687.0 | 606.0 |
| 2026-05-29 | 34.4 (+0.63) | 8.52 (-2.16) | 4.72 (-0.04) | 23712 | 9.37 | -5471 | 2.16 | -112 | 0.04 | 252983 | 608.0 | 406.0 | 608.0 | 368.0 |
| 2026-04-30 | 33.77 (+9.2) | 10.68 (-0.38) | 4.76 (+0.89) | 19297 | 3.58 | 834 | 0.15 | 2243 | 0.42 | 538459 | 388.5 | 251.0 | 416.0 | 230.0 |
| 2026-03-31 | 24.57 (+1.51) | 11.06 (-8.81) | 3.87 (-1.4) | -1571 | 0.45 | -22266 | 6.37 | -3524 | 1.01 | 349476 | 236.5 | 278.0 | 296.5 | 213.0 |
| 2026-02-26 | 23.06 (+3.74) | 19.87 (+0.11) | 5.27 (-0.88) | 8384 | 5.82 | 266 | 0.18 | -2242 | 1.56 | 144022 | 290.0 | 259.5 | 318.5 | 233.0 |
| 2026-01-30 | 19.32 (+0.51) | 19.76 (-0.32) | 6.15 (+0.24) | -702 | 0.25 | 811 | 0.29 | 616 | 0.22 | 279237 | 262.0 | 283.0 | 304.0 | 245.0 |
| 2025-12-31 | 18.81 (+3.62) | 20.08 (+1.12) | 5.91 (+0.38) | 6139 | 2.14 | 2858 | 1.0 | 960 | 0.33 | 286887 | 277.0 | 228.5 | 292.5 | 225.0 |
| 2025-11-28 | 15.19 (-1.28) | 18.96 (+4.57) | 5.53 (+1.47) | -6531 | 1.99 | 11536 | 3.51 | 3715 | 1.13 | 328643 | 230.0 | 241.0 | 257.0 | 211.0 |
| 2025-10-31 | 16.47 (+3.5) | 14.39 (+0.99) | 4.06 (-0.45) | 4321 | 0.73 | 2571 | 0.44 | -1137 | 0.19 | 589554 | 234.5 | 233.5 | 261.5 | 199.5 |
| 2025-09-30 | 12.97 (-4.84) | 13.4 (+3.43) | 4.51 (-3.19) | -15571 | 1.05 | 8692 | 0.59 | -8063 | 0.55 | 1478282 | 232.0 | 211.5 | 278.5 | 188.5 |
| 2025-08-29 | 17.81 (-3.03) | 9.97 (+2.52) | 7.7 (+4.37) | -8132 | 0.92 | 6350 | 0.72 | 11046 | 1.25 | 883933 | 217.5 | 114.5 | 232.0 | 107.0 |
| 2025-07-31 | 20.84 (+14.03) | 7.45 (+7.4) | 3.33 (+1.18) | 37750 | 3.17 | 18711 | 1.57 | 2969 | 0.25 | 1190521 | 118.5 | 58.5 | 120.5 | 55.2 |
| 2025-06-30 | 6.81 (-0.53) | 0.05 (-0.11) | 2.15 (-0.08) | -1435 | 1.93 | -267 | 0.36 | -176 | 0.24 | 74234 | 58.1 | 54.0 | 59.3 | 52.7 |
| 2025-05-29 | 7.34 (+0.44) | 0.16 (-0.01) | 2.23 (-0.08) | 814 | 2.04 | -23 | 0.06 | -202 | 0.51 | 39997 | 54.6 | 48.15 | 56.7 | 45.7 |
| 2025-04-30 | 6.9 (+1.15) | 0.17 (-0.01) | 2.31 (-0.02) | 3116 | 13.13 | -27 | 0.11 | -71 | 0.3 | 23737 | 47.55 | 52.6 | 53.2 | 38.55 |
| 2025-03-31 | 5.75 (-1.51) | 0.18 (-0.02) | 2.33 (0.0) | -2697 | 5.96 | -54 | 0.12 | 3 | 0.01 | 45262 | 52.6 | 56.1 | 61.0 | 52.6 |
| 2025-02-27 | 7.26 (-0.39) | 0.2 (-0.08) | 2.33 (+0.08) | -1450 | 5.29 | -214 | 0.78 | 210 | 0.77 | 27405 | 56.1 | 53.1 | 58.7 | 52.9 |
| 2025-01-22 | 7.65 (-0.34) | 0.28 (-0.06) | 2.25 (-0.04) | -1291 | 8.93 | -118 | 0.82 | -106 | 0.73 | 14461 | 54.5 | 58.4 | 58.8 | 52.5 |
| 2024-12-31 | 7.99 (-0.43) | 0.34 (+0.33) | 2.29 (+0.03) | -3019 | 8.68 | 835 | 2.4 | 80 | 0.23 | 34801 | 58.5 | 59.3 | 61.7 | 57.4 |
| 2024-11-29 | 8.42 (-0.64) | 0.01 (0.0) | 2.26 (-0.11) | -3149 | 9.35 | 0 | 0.0 | -283 | 0.84 | 33692 | 59.0 | 58.5 | 62.0 | 56.3 |
| 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 | |||
| 2024-10-30 | 9.06 (-0.66) | 0.01 (-0.1) | 2.37 (-0.07) | -1857 | 7.73 | -323 | 1.34 | -167 | 0.69 | 24032 | 59.5 | 61.2 | 62.5 | 58.2 |
| 2024-09-30 | 9.72 (-0.64) | 0.11 (0.0) | 2.44 (-0.2) | -1641 | 5.91 | 0 | 0.0 | -517 | 1.86 | 27769 | 61.1 | 65.0 | 65.8 | 58.5 |
| 2024-08-30 | 10.36 (-0.63) | 0.11 (-0.23) | 2.64 (+0.05) | -1728 | 2.43 | -566 | 0.8 | 127 | 0.18 | 71023 | 64.8 | 65.6 | 67.4 | 53.2 |
| 2024-07-31 | 10.99 (-0.84) | 0.34 (-0.04) | 2.59 (-0.13) | -3296 | 2.02 | -1582 | 0.97 | -315 | 0.19 | 163224 | 64.7 | 70.5 | 78.2 | 62.4 |
| 2024-06-28 | 11.83 (+3.3) | 0.38 (-0.88) | 2.72 (-0.6) | 9363 | 8.67 | -2218 | 2.05 | -1531 | 1.42 | 108021 | 70.2 | 67.9 | 71.9 | 66.3 |
| 2024-05-31 | 8.53 (+0.92) | 1.26 (-0.35) | 3.32 (+0.8) | 3591 | 1.72 | -899 | 0.43 | 2024 | 0.97 | 208896 | 67.5 | 65.3 | 74.7 | 62.0 |
| 2024-04-30 | 7.61 (+1.33) | 1.61 (+1.59) | 2.52 (+0.27) | 5627 | 2.81 | 4031 | 2.01 | 686 | 0.34 | 200371 | 65.3 | 59.8 | 70.0 | 59.6 |
| 2024-03-29 | 6.28 (-0.82) | 0.02 (0.0) | 2.25 (+1.2) | -1717 | 4.72 | -5 | 0.01 | 3029 | 8.32 | 36390 | 59.5 | 59.2 | 60.0 | 56.4 |
| 2024-02-29 | 7.1 (-0.1) | 0.02 (0.0) | 1.05 (+0.17) | 498 | 1.3 | -2 | 0.01 | 428 | 1.12 | 38266 | 59.2 | 58.7 | 64.5 | 58.4 |
| 2024-01-31 | 7.2 (-0.24) | 0.02 (-0.16) | 0.88 (-0.14) | 199 | 0.72 | -230 | 0.83 | -350 | 1.27 | 27558 | 58.8 | 60.8 | 61.3 | 57.0 |
| 2023-12-29 | 7.44 (-0.84) | 0.18 (-0.06) | 1.02 (+0.16) | -1757 | 4.56 | -143 | 0.37 | 408 | 1.06 | 38544 | 60.6 | 62.5 | 63.0 | 59.6 |
| 2023-11-30 | 8.28 (-2.47) | 0.24 (-1.37) | 0.86 (+0.05) | -3942 | 5.07 | -3464 | 4.45 | 108 | 0.14 | 77764 | 62.2 | 59.2 | 63.2 | 58.4 |
| 2023-10-31 | 10.75 (+2.34) | 1.61 (-0.21) | 0.81 (-0.27) | 5050 | 2.83 | 276 | 0.15 | -676 | 0.38 | 178332 | 58.4 | 62.3 | 71.9 | 58.1 |
| 2023-09-28 | 8.41 (-1.19) | 1.82 (+0.02) | 1.08 (-0.87) | -2911 | 1.33 | 51 | 0.02 | -2184 | 1.0 | 218234 | 61.8 | 69.0 | 72.6 | 60.9 |
| 2023-08-31 | 9.6 (+1.74) | 1.8 (+0.83) | 1.95 (-0.68) | 3041 | 1.03 | 2103 | 0.71 | -1725 | 0.58 | 295113 | 68.8 | 65.2 | 70.9 | 55.6 |
| 2023-07-31 | 7.86 (+1.29) | 0.97 (-0.26) | 2.63 (+0.74) | -910 | 0.25 | -1252 | 0.34 | 1858 | 0.51 | 365306 | 64.5 | 62.0 | 72.0 | 55.9 |
| 2023-06-30 | 6.57 (-3.39) | 1.23 (+1.08) | 1.89 (+0.49) | -7741 | 3.98 | 2720 | 1.4 | 1251 | 0.64 | 194707 | 61.3 | 57.4 | 66.8 | 56.9 |
| 2023-05-31 | 9.96 (-0.28) | 0.15 (-2.64) | 1.4 (+0.11) | -2042 | 2.92 | -6669 | 9.54 | 272 | 0.39 | 69905 | 57.5 | 55.0 | 58.6 | 52.6 |
| 2023-04-28 | 10.24 (+0.5) | 2.79 (-2.01) | 1.29 (+0.09) | 1564 | 3.82 | -5086 | 12.43 | 224 | 0.55 | 40917 | 54.8 | 59.7 | 61.7 | 52.5 |
| 2023-03-31 | 9.74 (+1.6) | 4.8 (-5.21) | 1.2 (-0.13) | 4722 | 5.23 | -12562 | 13.91 | -326 | 0.36 | 90305 | 60.1 | 61.2 | 64.9 | 57.6 |
| 2023-02-24 | 8.14 (-1.57) | 10.01 (-0.09) | 1.33 (-0.24) | -4623 | 2.82 | -221 | 0.13 | -602 | 0.37 | 163805 | 62.8 | 66.0 | 69.6 | 62.5 |
| 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 | |||
| 2023-01-31 | 9.71 (+1.9) | 10.1 (+5.22) | 1.57 (+0.56) | 4781 | 2.7 | 13193 | 7.44 | 1406 | 0.79 | 177282 | 65.7 | 50.0 | 66.4 | 50.0 |
| 2022-12-30 | 7.81 (-0.49) | 4.88 (-0.32) | 1.01 (-0.21) | 410 | 0.35 | -694 | 0.59 | -511 | 0.43 | 118364 | 50.0 | 56.0 | 59.7 | 49.2 |
| 2022-11-30 | 8.3 (-0.3) | 5.2 (+4.27) | 1.22 (+0.27) | -1445 | 0.53 | 10788 | 3.96 | 683 | 0.25 | 272604 | 54.5 | 44.5 | 55.3 | 43.9 |
| 2022-10-31 | 8.6 (+1.05) | 0.93 (+0.93) | 0.95 (+0.36) | 2795 | 4.6 | 2306 | 3.8 | 893 | 1.47 | 60737 | 43.6 | 37.4 | 43.6 | 34.75 |
| 2022-09-30 | 7.55 (-0.08) | 0.0 (0.0) | 0.59 (-0.11) | -2301 | 9.79 | 2 | 0.01 | -268 | 1.14 | 23507 | 37.85 | 42.6 | 42.8 | 35.3 |
| 2022-08-31 | 7.63 (+0.1) | 0.0 (0.0) | 0.7 (+0.02) | 422 | 1.13 | -2170 | 5.81 | 56 | 0.15 | 37380 | 43.0 | 42.2 | 44.45 | 39.8 |
| 2022-07-29 | 7.53 (-0.91) | 0.0 (-0.84) | 0.68 (+0.2) | -3644 | 4.71 | -2752 | 3.56 | 510 | 0.66 | 77350 | 42.35 | 45.7 | 48.0 | 41.7 |
| 2022-06-30 | 8.44 (+1.1) | 0.84 (-2.5) | 0.48 (-0.04) | 2680 | 6.74 | -4229 | 10.63 | -113 | 0.28 | 39781 | 45.25 | 57.7 | 58.8 | 45.15 |
| 2022-05-31 | 7.34 (+0.23) | 3.34 (-2.7) | 0.52 (-0.01) | 881 | 2.13 | -6807 | 16.43 | -29 | 0.07 | 41436 | 57.9 | 58.2 | 61.6 | 54.1 |
| 2022-04-29 | 7.11 (+0.12) | 6.04 (-1.63) | 0.53 (-0.06) | 191 | 0.55 | -4123 | 11.84 | -149 | 0.43 | 34808 | 58.1 | 71.8 | 72.0 | 56.8 |
| 2022-03-31 | 6.99 (-0.1) | 7.67 (-0.52) | 0.59 (-0.17) | 129 | 0.29 | -1040 | 2.37 | -429 | 0.98 | 43849 | 71.8 | 74.8 | 76.5 | 68.5 |
| 2022-02-25 | 7.09 (+0.69) | 8.19 (+0.27) | 0.76 (+0.17) | 1842 | 3.6 | 704 | 1.38 | 427 | 0.83 | 51152 | 75.0 | 68.1 | 76.3 | 67.8 |
| 2022-01-26 | 6.4 (-1.44) | 7.92 (-1.26) | 0.59 (-0.28) | -2902 | 5.77 | -3203 | 6.36 | -693 | 1.38 | 50335 | 67.5 | 77.2 | 78.4 | 67.5 |
| 2021-12-30 | 7.84 (+0.02) | 9.18 (-1.14) | 0.87 (-0.26) | 815 | 0.8 | -2855 | 2.79 | -672 | 0.66 | 102300 | 77.1 | 76.5 | 80.0 | 72.7 |
| 2021-11-30 | 7.82 (-2.62) | 10.32 (-1.47) | 1.13 (-0.04) | -6302 | 2.48 | -3734 | 1.47 | -92 | 0.04 | 254292 | 76.9 | 75.3 | 87.8 | 73.2 |
| 2021-10-29 | 10.44 (+0.48) | 11.79 (-1.06) | 1.17 (-0.65) | 772 | 0.49 | -2669 | 1.68 | -1638 | 1.03 | 159070 | 74.7 | 73.6 | 77.5 | 62.4 |
| 2021-09-30 | 9.96 (+2.9) | 12.85 (-1.05) | 1.82 (+0.11) | 6529 | 3.27 | -4443 | 2.23 | 263 | 0.13 | 199470 | 75.4 | 71.6 | 84.3 | 69.3 |
| 2021-08-31 | 7.06 (-0.7) | 13.9 (-0.39) | 1.71 (-0.87) | -2263 | 0.81 | -991 | 0.36 | -2201 | 0.79 | 277791 | 72.8 | 79.1 | 90.0 | 67.3 |
| 2021-07-30 | 7.76 (+0.21) | 14.29 (-5.15) | 2.58 (+0.11) | 287 | 0.14 | -12990 | 6.23 | 287 | 0.14 | 208503 | 79.1 | 81.8 | 89.9 | 74.8 |
| 2021-06-30 | 7.55 () | 19.44 () | 2.47 () | -635 | 2.65 | -1080 | 4.51 | -5 | 0.02 | 23935 | 81.5 | 83.5 | 85.1 | 80.5 |