- 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 | 18.88 (+0.08) | 6.78 (-0.01) | 4.31 (0.0) | 565 | 21.65 | -91 | 3.49 | 10 | 0.38 | 2610 | 66.7 | 66.8 | 67.1 | 65.9 |
| 2026-06-02 | 18.8 (-0.18) | 6.79 (-0.02) | 4.31 (0.0) | -1413 | 44.13 | -116 | 3.62 | -9 | 0.28 | 3202 | 66.5 | 67.5 | 67.6 | 65.8 |
| 2026-06-01 | 18.98 (+0.03) | 6.81 (-0.04) | 4.31 (0.0) | 336 | 18.07 | -248 | 13.34 | -17 | 0.91 | 1859 | 67.6 | 67.9 | 67.9 | 66.8 |
| 2026-05-29 | 18.95 (+0.19) | 6.85 (-0.05) | 4.31 (-0.01) | 1487 | 41.48 | -419 | 11.69 | -23 | 0.64 | 3585 | 67.6 | 66.9 | 67.6 | 66.6 |
| 2026-05-28 | 18.76 (+0.18) | 6.9 (-0.01) | 4.32 (0.0) | 1944 | 48.08 | -24 | 0.59 | -10 | 0.25 | 4043 | 66.4 | 66.9 | 67.0 | 66.1 |
| 2026-05-27 | 18.58 (+0.15) | 6.91 (0.0) | 4.32 (0.0) | 889 | 37.45 | -31 | 1.31 | -10 | 0.42 | 2374 | 66.9 | 65.8 | 66.9 | 64.9 |
| 2026-05-26 | 18.43 (-0.06) | 6.91 (-0.04) | 4.32 (0.0) | -430 | 12.36 | -318 | 9.14 | -37 | 1.06 | 3478 | 65.2 | 67.2 | 67.6 | 65.1 |
| 2026-05-25 | 18.49 (+0.16) | 6.95 (-0.01) | 4.32 (0.0) | 1188 | 34.61 | -24 | 0.7 | -3 | 0.09 | 3433 | 66.3 | 65.9 | 67.3 | 65.5 |
| 2026-05-22 | 18.33 (-0.02) | 6.96 (0.0) | 4.32 (-0.01) | -318 | 29.39 | -57 | 5.27 | -64 | 5.91 | 1082 | 65.5 | 65.7 | 65.8 | 65.1 |
| 2026-05-21 | 18.35 (-0.09) | 6.96 (-0.01) | 4.33 (-0.01) | -171 | 18.55 | -6 | 0.65 | -71 | 7.7 | 922 | 65.5 | 66.1 | 66.1 | 65.4 |
| 2026-05-20 | 18.44 (-0.01) | 6.97 (0.0) | 4.34 (-0.01) | -25 | 2.18 | -13 | 1.13 | -91 | 7.94 | 1146 | 65.3 | 65.9 | 66.0 | 65.3 |
| 2026-05-19 | 18.45 (+0.01) | 6.97 (-0.01) | 4.35 (0.0) | 265 | 20.34 | -109 | 8.37 | 7 | 0.54 | 1303 | 65.6 | 65.3 | 66.3 | 65.2 |
| 2026-05-18 | 18.44 (0.0) | 6.98 (-0.01) | 4.35 (-0.01) | -152 | 9.22 | -31 | 1.88 | -19 | 1.15 | 1649 | 64.8 | 65.4 | 65.4 | 64.7 |
| 2026-05-15 | 18.44 (-0.02) | 6.99 (0.0) | 4.36 (0.0) | -1046 | 55.46 | -54 | 2.86 | -13 | 0.69 | 1886 | 65.0 | 66.1 | 66.2 | 65.0 |
| 2026-05-14 | 18.46 (+0.06) | 6.99 (-0.02) | 4.36 (-0.01) | 159 | 11.35 | -135 | 9.64 | -55 | 3.93 | 1401 | 66.1 | 65.5 | 66.2 | 65.3 |
| 2026-05-13 | 18.4 (-0.11) | 7.01 (-0.02) | 4.37 (0.0) | -819 | 45.68 | -143 | 7.98 | -50 | 2.79 | 1793 | 65.5 | 66.2 | 66.2 | 65.3 |
| 2026-05-12 | 18.51 (-0.27) | 7.03 (-0.04) | 4.37 (-0.02) | -1443 | 44.13 | -250 | 7.65 | -115 | 3.52 | 3270 | 66.2 | 67.7 | 67.7 | 65.8 |
| 2026-05-11 | 18.78 (+0.07) | 7.07 (0.0) | 4.39 (-0.01) | 246 | 18.25 | -11 | 0.82 | -79 | 5.86 | 1348 | 67.7 | 67.8 | 67.8 | 67.2 |
| 2026-05-08 | 18.71 (-0.03) | 7.07 (-0.01) | 4.4 (-0.01) | -368 | 17.32 | -122 | 5.74 | -84 | 3.95 | 2125 | 67.4 | 67.8 | 67.8 | 66.3 |
| 2026-05-07 | 18.74 (-0.03) | 7.08 (-0.02) | 4.41 (0.0) | 177 | 7.94 | -116 | 5.2 | -12 | 0.54 | 2230 | 67.6 | 67.2 | 67.8 | 67.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 18.77 (-0.02) | 7.1 (-0.04) | 4.41 (-0.01) | -143 | 8.44 | -264 | 15.58 | -56 | 3.3 | 1695 | 66.7 | 66.8 | 67.4 | 66.3 |
| 2026-05-05 | 18.79 (-0.03) | 7.14 (+0.03) | 4.42 (-0.01) | -202 | 12.21 | 180 | 10.88 | -48 | 2.9 | 1654 | 66.8 | 66.6 | 67.6 | 66.1 |
| 2026-05-04 | 18.82 (-0.01) | 7.11 (+0.03) | 4.43 (0.0) | -135 | 6.51 | 239 | 11.53 | -47 | 2.27 | 2073 | 66.6 | 65.7 | 66.7 | 65.2 |
| 2026-04-30 | 18.83 (-0.38) | 7.08 (0.0) | 4.43 (-0.01) | -3127 | 70.11 | 11 | 0.25 | -39 | 0.87 | 4460 | 65.2 | 67.1 | 67.1 | 65.2 |
| 2026-04-29 | 19.21 (-0.13) | 7.08 (-0.02) | 4.44 (0.0) | -1229 | 51.19 | -161 | 6.71 | 2 | 0.08 | 2401 | 67.1 | 69.1 | 69.1 | 66.9 |
| 2026-04-28 | 19.34 (+0.01) | 7.1 (0.0) | 4.44 (-0.01) | 2 | 0.1 | -34 | 1.74 | -121 | 6.2 | 1951 | 68.6 | 68.1 | 68.7 | 67.5 |
| 2026-04-27 | 19.33 (-0.06) | 7.1 (-0.04) | 4.45 (-0.03) | 186 | 7.01 | -281 | 10.58 | -192 | 7.23 | 2655 | 67.6 | 66.9 | 67.9 | 65.8 |
| 2026-04-24 | 19.39 (-0.07) | 7.14 (-0.03) | 4.48 (0.0) | -532 | 29.7 | -177 | 9.88 | -41 | 2.29 | 1791 | 66.9 | 67.4 | 67.4 | 66.1 |
| 2026-04-23 | 19.46 (-0.24) | 7.17 (-0.04) | 4.48 (0.0) | -1697 | 46.76 | -282 | 7.77 | 49 | 1.35 | 3629 | 67.2 | 69.2 | 69.2 | 66.5 |
| 2026-04-22 | 19.7 (-0.13) | 7.21 (-0.01) | 4.48 (0.0) | -1099 | 35.53 | -67 | 2.17 | -8 | 0.26 | 3093 | 69.2 | 70.4 | 70.4 | 68.7 |
| 2026-04-21 | 19.83 (0.0) | 7.22 (+0.02) | 4.48 (0.0) | -372 | 17.35 | 133 | 6.2 | -9 | 0.42 | 2144 | 70.2 | 70.7 | 70.8 | 69.6 |
| 2026-04-20 | 19.83 (-0.07) | 7.2 (-0.04) | 4.48 (-0.01) | -526 | 17.51 | 60 | 2.0 | -55 | 1.83 | 3004 | 70.1 | 72.0 | 72.0 | 70.1 |
| 2026-04-17 | 19.9 (+0.11) | 7.24 (-0.03) | 4.49 (-0.01) | 877 | 38.03 | -165 | 7.16 | -64 | 2.78 | 2306 | 71.8 | 71.4 | 72.0 | 71.0 |
| 2026-04-16 | 19.79 (+0.1) | 7.27 (0.0) | 4.5 (0.0) | 661 | 25.5 | -56 | 2.16 | -48 | 1.85 | 2592 | 71.0 | 70.6 | 71.1 | 70.0 |
| 2026-04-15 | 19.69 (-0.05) | 7.27 (-0.02) | 4.5 (-0.02) | -309 | 13.27 | -119 | 5.11 | -83 | 3.56 | 2329 | 70.2 | 70.8 | 71.0 | 69.7 |
| 2026-04-14 | 19.74 (0.0) | 7.29 (0.0) | 4.52 (-0.01) | -44 | 2.08 | 1 | 0.05 | -122 | 5.77 | 2115 | 70.7 | 71.5 | 71.7 | 70.6 |
| 2026-04-13 | 19.74 (+0.01) | 7.29 (0.0) | 4.53 (-0.01) | 43 | 1.79 | 8 | 0.33 | -55 | 2.29 | 2397 | 71.2 | 71.0 | 71.8 | 69.8 |
| 2026-04-10 | 19.73 (+0.01) | 7.29 (-0.01) | 4.54 (0.0) | 57 | 1.87 | -102 | 3.34 | -1 | 0.03 | 3056 | 71.0 | 71.7 | 72.2 | 70.7 |
| 2026-04-09 | 19.72 (+0.13) | 7.3 (-0.01) | 4.54 (0.0) | 1070 | 32.43 | -21 | 0.64 | -9 | 0.27 | 3299 | 71.7 | 70.7 | 72.6 | 70.7 |
| 2026-04-08 | 19.59 (+0.1) | 7.31 (0.0) | 4.54 (0.0) | 738 | 34.1 | 4 | 0.18 | 29 | 1.34 | 2164 | 70.6 | 70.5 | 71.0 | 70.4 |
| 2026-04-07 | 19.49 (+0.08) | 7.31 (-0.01) | 4.54 (+0.02) | 578 | 36.58 | -104 | 6.58 | 115 | 7.28 | 1580 | 69.6 | 69.9 | 70.3 | 69.3 |
| 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 | |||
| 2026-04-02 | 19.41 (+0.16) | 7.32 (0.0) | 4.52 (-0.04) | 1207 | 44.62 | 0 | 0.0 | -258 | 9.54 | 2705 | 69.3 | 69.3 | 69.8 | 68.7 |
| 2026-04-01 | 19.25 (+0.17) | 7.32 (0.0) | 4.56 (-0.07) | 1114 | 34.64 | 7 | 0.22 | -530 | 16.48 | 3216 | 68.6 | 68.6 | 69.0 | 67.9 |
| 2026-03-31 | 19.08 (-0.03) | 7.32 (0.0) | 4.63 (+0.04) | -255 | 8.83 | -4 | 0.14 | 291 | 10.08 | 2887 | 67.8 | 68.9 | 69.7 | 67.6 |
| 2026-03-30 | 19.11 (+0.12) | 7.32 (0.0) | 4.59 (+0.02) | 776 | 24.85 | 3 | 0.1 | 170 | 5.44 | 3123 | 68.9 | 69.6 | 70.6 | 68.9 |
| 2026-03-27 | 18.99 (+0.22) | 7.32 (-0.01) | 4.57 (+0.02) | 1564 | 52.36 | -89 | 2.98 | 106 | 3.55 | 2987 | 70.5 | 71.1 | 71.8 | 70.4 |
| 2026-03-26 | 18.77 (+0.23) | 7.33 (-0.01) | 4.55 (0.0) | 1721 | 71.89 | -77 | 3.22 | 4 | 0.17 | 2394 | 71.8 | 72.3 | 72.6 | 71.5 |
| 2026-03-25 | 18.54 (+0.24) | 7.34 (-0.14) | 4.55 (+0.01) | 1921 | 55.47 | -1041 | 30.06 | 77 | 2.22 | 3463 | 72.3 | 73.5 | 73.6 | 71.9 |
| 2026-03-24 | 18.3 (+0.5) | 7.48 (-0.01) | 4.54 (+0.01) | 3644 | 64.81 | -52 | 0.92 | 49 | 0.87 | 5623 | 72.7 | 71.5 | 73.0 | 71.1 |
| 2026-03-23 | 17.8 (+0.78) | 7.49 (-0.01) | 4.53 (+0.07) | 4261 | 62.1 | -54 | 0.79 | 558 | 8.13 | 6861 | 71.2 | 70.5 | 71.6 | 69.0 |
| 2026-03-20 | 17.02 (+0.97) | 7.5 (0.0) | 4.46 (+0.15) | 7121 | 58.23 | -36 | 0.29 | 1050 | 8.59 | 12229 | 70.5 | 70.1 | 71.5 | 69.3 |
| 2026-03-19 | 16.05 (-0.09) | 7.5 (-0.24) | 4.31 (-0.02) | -224 | 2.27 | -1714 | 17.33 | -152 | 1.54 | 9889 | 75.0 | 77.5 | 77.5 | 75.0 |
| 2026-03-18 | 16.14 (+0.21) | 7.74 (-0.05) | 4.33 (0.0) | 1475 | 31.62 | -421 | 9.02 | 47 | 1.01 | 4665 | 77.0 | 77.9 | 78.6 | 76.7 |
| 2026-03-17 | 15.93 (-0.02) | 7.79 (-0.01) | 4.33 (-0.01) | -225 | 4.37 | -25 | 0.49 | -63 | 1.22 | 5143 | 76.6 | 76.4 | 78.1 | 76.4 |
| 2026-03-16 | 15.95 (-0.31) | 7.8 (0.0) | 4.34 (-0.04) | -2384 | 44.0 | -3 | 0.06 | -349 | 6.44 | 5418 | 76.3 | 77.7 | 78.2 | 76.1 |
| 2026-03-13 | 16.26 (-0.06) | 7.8 (0.0) | 4.38 (-0.05) | -618 | 13.2 | -10 | 0.21 | -332 | 7.09 | 4682 | 77.7 | 80.0 | 80.6 | 77.3 |
| 2026-03-12 | 16.32 (+0.11) | 7.8 (-0.05) | 4.43 (-0.03) | 983 | 24.42 | -329 | 8.17 | -201 | 4.99 | 4026 | 81.0 | 82.6 | 84.0 | 80.4 |
| 2026-03-11 | 16.21 (+0.15) | 7.85 (0.0) | 4.46 (-0.01) | 1010 | 17.6 | -10 | 0.17 | -96 | 1.67 | 5738 | 83.4 | 82.0 | 84.0 | 81.8 |
| 2026-03-10 | 16.06 (+0.14) | 7.85 (0.0) | 4.47 (-0.01) | 1041 | 31.62 | -4 | 0.12 | -78 | 2.37 | 3292 | 81.6 | 80.9 | 82.3 | 80.8 |
| 2026-03-09 | 15.92 (+0.18) | 7.85 (0.0) | 4.48 (+0.03) | 1210 | 25.06 | -3 | 0.06 | 192 | 3.98 | 4829 | 80.9 | 78.0 | 81.1 | 77.8 |
| 2026-03-06 | 15.74 (-0.04) | 7.85 (0.0) | 4.45 (0.0) | -309 | 10.42 | -51 | 1.72 | 52 | 1.75 | 2966 | 80.4 | 80.0 | 80.8 | 77.6 |
| 2026-03-05 | 15.78 (+0.34) | 7.85 (-0.05) | 4.45 (+0.01) | 2427 | 57.11 | -358 | 8.42 | 35 | 0.82 | 4250 | 81.0 | 79.5 | 81.2 | 79.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 15.44 (+0.32) | 7.9 (-0.01) | 4.44 (-0.01) | 2332 | 43.91 | -59 | 1.11 | -29 | 0.55 | 5311 | 79.3 | 78.0 | 80.3 | 76.7 |
| 2026-03-03 | 15.12 (+0.2) | 7.91 (0.0) | 4.45 (0.0) | 1590 | 49.07 | -24 | 0.74 | -14 | 0.43 | 3240 | 78.5 | 76.5 | 78.7 | 76.5 |
| 2026-03-02 | 14.92 (+0.26) | 7.91 (-0.01) | 4.45 (+0.01) | 1988 | 45.66 | -64 | 1.47 | 78 | 1.79 | 4354 | 77.5 | 73.4 | 77.8 | 73.4 |
| 2026-02-26 | 14.66 (-0.09) | 7.92 (-0.06) | 4.44 (0.0) | -617 | 18.87 | -386 | 11.81 | -24 | 0.73 | 3269 | 73.4 | 73.4 | 73.9 | 73.0 |
| 2026-02-25 | 14.75 (-0.05) | 7.98 (-0.01) | 4.44 (-0.02) | 486 | 25.33 | -126 | 6.57 | -121 | 6.31 | 1919 | 73.4 | 72.6 | 73.7 | 72.3 |
| 2026-02-24 | 14.8 (+0.19) | 7.99 (-0.05) | 4.46 (-0.03) | 400 | 22.83 | -323 | 18.44 | -221 | 12.61 | 1752 | 72.7 | 72.3 | 73.2 | 72.1 |
| 2026-02-23 | 14.61 (+0.01) | 8.04 (-0.03) | 4.49 (-0.02) | 138 | 5.89 | -269 | 11.48 | -149 | 6.36 | 2343 | 72.0 | 73.0 | 73.4 | 71.7 |
| 2026-02-11 | 14.6 (+0.08) | 8.07 (-0.01) | 4.51 (-0.02) | 639 | 33.4 | 0 | 0.0 | -169 | 8.83 | 1913 | 72.0 | 71.5 | 72.5 | 71.3 |
| 2026-02-10 | 14.52 (+0.03) | 8.08 (+0.01) | 4.53 (-0.02) | 158 | 16.49 | -7 | 0.73 | -110 | 11.48 | 958 | 71.5 | 71.3 | 72.2 | 71.0 |
| 2026-02-09 | 14.49 (+0.08) | 8.07 (-0.02) | 4.55 (-0.01) | 543 | 38.92 | -114 | 8.17 | -75 | 5.38 | 1395 | 71.3 | 71.3 | 71.7 | 70.8 |
| 2026-02-06 | 14.41 (-0.02) | 8.09 (0.0) | 4.56 (0.0) | -114 | 8.11 | -3 | 0.21 | 5 | 0.36 | 1405 | 70.9 | 70.1 | 71.2 | 69.7 |
| 2026-02-05 | 14.43 (-0.02) | 8.09 (-0.01) | 4.56 (0.0) | -239 | 19.0 | -110 | 8.74 | -37 | 2.94 | 1258 | 70.3 | 71.0 | 71.4 | 70.3 |
| 2026-02-04 | 14.45 (+0.08) | 8.1 (-0.03) | 4.56 (0.0) | 574 | 35.5 | -157 | 9.71 | -2 | 0.12 | 1617 | 71.3 | 70.1 | 71.5 | 70.0 |
| 2026-02-03 | 14.37 (-0.01) | 8.13 (0.0) | 4.56 (0.0) | -122 | 13.19 | -55 | 5.95 | 4 | 0.43 | 925 | 70.0 | 69.5 | 70.1 | 69.4 |
| 2026-02-02 | 14.38 (-0.02) | 8.13 (-0.01) | 4.56 (0.0) | -166 | 19.98 | -53 | 6.38 | -2 | 0.24 | 831 | 69.4 | 69.4 | 70.0 | 69.1 |
| 2026-01-30 | 14.4 (-0.15) | 8.14 (-0.01) | 4.56 (0.0) | -1161 | 56.03 | -44 | 2.12 | 28 | 1.35 | 2072 | 69.4 | 70.7 | 70.9 | 69.4 |
| 2026-01-29 | 14.55 (+0.03) | 8.15 (0.0) | 4.56 (0.0) | 140 | 10.24 | -33 | 2.41 | -9 | 0.66 | 1367 | 70.8 | 70.4 | 71.6 | 70.4 |
| 2026-01-28 | 14.52 (-0.01) | 8.15 (-0.03) | 4.56 (0.0) | -104 | 10.29 | -159 | 15.73 | -36 | 3.56 | 1011 | 70.6 | 70.3 | 70.7 | 69.9 |
| 2026-01-27 | 14.53 (-0.03) | 8.18 (-0.03) | 4.56 (-0.02) | -345 | 17.35 | -229 | 11.51 | -136 | 6.84 | 1989 | 70.3 | 71.4 | 71.9 | 70.0 |
| 2026-01-26 | 14.56 (+0.08) | 8.21 (+0.01) | 4.58 (-0.02) | 557 | 37.53 | 32 | 2.16 | -156 | 10.51 | 1484 | 71.4 | 70.6 | 71.8 | 70.3 |
| 2026-01-23 | 14.48 (-0.08) | 8.2 (-0.03) | 4.6 (-0.01) | -581 | 23.14 | -216 | 8.6 | -26 | 1.04 | 2511 | 70.6 | 71.1 | 71.7 | 70.3 |
| 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 | |||
| 2026-01-22 | 14.56 (0.0) | 8.23 (-0.03) | 4.61 (+0.01) | -63 | 3.09 | -234 | 11.46 | 38 | 1.86 | 2042 | 71.1 | 69.8 | 71.1 | 69.5 |
| 2026-01-21 | 14.56 (+0.02) | 8.26 (+0.14) | 4.6 (+0.01) | 121 | 8.86 | -87 | 6.37 | 98 | 7.17 | 1366 | 69.7 | 68.8 | 69.7 | 68.8 |
| 2026-01-20 | 14.54 (-0.05) | 8.12 (-0.02) | 4.59 (0.0) | -385 | 19.69 | -154 | 7.88 | -15 | 0.77 | 1955 | 69.5 | 70.3 | 70.7 | 69.5 |
| 2026-01-19 | 14.59 (+0.02) | 8.14 (-0.02) | 4.59 (0.0) | 140 | 6.27 | -144 | 6.45 | -35 | 1.57 | 2234 | 70.8 | 69.6 | 71.4 | 69.5 |
| 2026-01-16 | 14.57 (-0.02) | 8.16 (-0.02) | 4.59 (-0.01) | -5 | 0.33 | -131 | 8.68 | -7 | 0.46 | 1510 | 70.2 | 71.0 | 71.5 | 70.0 |
| 2026-01-15 | 14.59 (+0.13) | 8.18 (-0.02) | 4.6 (+0.01) | 959 | 37.11 | -164 | 6.35 | 6 | 0.23 | 2584 | 70.8 | 71.3 | 71.9 | 70.6 |
| 2026-01-14 | 14.46 (+0.05) | 8.2 (-0.03) | 4.59 (-0.01) | 372 | 14.73 | -208 | 8.24 | -34 | 1.35 | 2525 | 71.5 | 69.9 | 71.6 | 69.9 |
| 2026-01-13 | 14.41 (+0.11) | 8.23 (-0.03) | 4.6 (0.0) | 802 | 42.86 | -264 | 14.11 | -16 | 0.86 | 1871 | 69.8 | 68.5 | 69.8 | 68.1 |
| 2026-01-12 | 14.3 (+0.1) | 8.26 (-0.08) | 4.6 (-0.01) | 781 | 43.95 | -535 | 30.11 | -38 | 2.14 | 1777 | 69.0 | 67.8 | 69.4 | 67.6 |
| 2026-01-09 | 14.2 (-0.09) | 8.34 (-0.03) | 4.61 (0.0) | -668 | 31.39 | -207 | 9.73 | 8 | 0.38 | 2128 | 67.8 | 67.6 | 68.1 | 67.3 |
| 2026-01-08 | 14.29 (-0.2) | 8.37 (-0.02) | 4.61 (0.0) | -1464 | 38.1 | -142 | 3.7 | 9 | 0.23 | 3843 | 67.6 | 67.2 | 68.2 | 67.0 |
| 2026-01-07 | 14.49 (+0.05) | 8.39 (0.0) | 4.61 (0.0) | 256 | 13.44 | -40 | 2.1 | -81 | 4.25 | 1905 | 66.7 | 65.5 | 67.0 | 65.5 |
| 2026-01-06 | 14.44 (-0.16) | 8.39 (-0.01) | 4.61 (-0.01) | -1091 | 49.7 | -59 | 2.69 | -17 | 0.77 | 2195 | 65.3 | 65.1 | 65.7 | 65.1 |
| 2026-01-05 | 14.6 (-0.16) | 8.4 (0.0) | 4.62 (0.0) | -595 | 34.16 | -1 | 0.06 | -20 | 1.15 | 1742 | 64.6 | 64.2 | 65.0 | 64.1 |
| 2026-01-02 | 14.76 (-0.08) | 8.4 (-0.01) | 4.62 (0.0) | -399 | 46.02 | -81 | 9.34 | 34 | 3.92 | 867 | 64.0 | 64.1 | 64.5 | 64.0 |
| 2025-12-31 | 14.84 (-0.12) | 8.41 (-0.01) | 4.62 (+0.01) | -1037 | 73.13 | -47 | 3.31 | 44 | 3.1 | 1418 | 63.6 | 64.1 | 64.7 | 63.6 |
| 2025-12-30 | 14.96 (-0.06) | 8.42 (+0.01) | 4.61 (+0.01) | -479 | 44.39 | 66 | 6.12 | 95 | 8.8 | 1079 | 64.1 | 64.2 | 64.5 | 63.8 |
| 2025-12-29 | 15.02 (-0.1) | 8.41 (+0.02) | 4.6 (+0.01) | -656 | 47.23 | 135 | 9.72 | 77 | 5.54 | 1389 | 64.3 | 64.0 | 64.6 | 63.8 |
| 2025-12-26 | 15.12 (-0.11) | 8.39 (-0.04) | 4.59 (+0.02) | -882 | 44.89 | -286 | 14.55 | 104 | 5.29 | 1965 | 63.6 | 64.2 | 64.2 | 63.6 |
| 2025-12-24 | 15.23 (-0.13) | 8.43 (-0.02) | 4.57 (+0.01) | -862 | 58.96 | -175 | 11.97 | 74 | 5.06 | 1462 | 64.1 | 64.7 | 65.1 | 64.1 |
| 2025-12-23 | 15.36 (-0.41) | 8.45 (-0.01) | 4.56 (+0.01) | -1257 | 59.18 | -90 | 4.24 | 120 | 5.65 | 2124 | 64.2 | 64.9 | 64.9 | 64.1 |
| 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 | |||
| 2025-12-22 | 15.77 (+0.01) | 8.46 (-0.02) | 4.55 (+0.01) | -967 | 55.67 | -95 | 5.47 | 56 | 3.22 | 1737 | 64.9 | 65.3 | 65.8 | 64.6 |
| 2025-12-19 | 15.76 (-0.34) | 8.48 (-0.01) | 4.54 (+0.04) | -2542 | 51.12 | -98 | 1.97 | 314 | 6.31 | 4973 | 64.5 | 65.1 | 65.6 | 64.4 |
| 2025-12-18 | 16.1 (-0.21) | 8.49 (-0.01) | 4.5 (+0.06) | -1886 | 34.07 | -48 | 0.87 | 418 | 7.55 | 5536 | 65.1 | 65.5 | 66.1 | 65.1 |
| 2025-12-17 | 16.31 (-0.52) | 8.5 (-0.01) | 4.44 (+0.02) | -3643 | 43.44 | -44 | 0.52 | 167 | 1.99 | 8386 | 65.4 | 68.2 | 68.4 | 65.4 |
| 2025-12-16 | 16.83 (+0.21) | 8.51 (0.0) | 4.42 (+0.01) | -128 | 2.63 | -6 | 0.12 | 46 | 0.95 | 4858 | 69.4 | 71.1 | 72.0 | 69.4 |
| 2025-12-15 | 16.62 (+0.03) | 8.51 (0.0) | 4.41 (0.0) | 229 | 15.89 | -7 | 0.49 | 23 | 1.6 | 1441 | 71.5 | 70.8 | 72.0 | 70.7 |
| 2025-12-12 | 16.59 (-0.01) | 8.51 (0.0) | 4.41 (+0.01) | -127 | 12.55 | -24 | 2.37 | 34 | 3.36 | 1012 | 70.8 | 70.8 | 71.2 | 70.1 |
| 2025-12-11 | 16.6 (+0.06) | 8.51 (0.0) | 4.4 (0.0) | 460 | 41.37 | -2 | 0.18 | -9 | 0.81 | 1112 | 70.8 | 70.3 | 71.3 | 70.3 |
| 2025-12-10 | 16.54 (-0.02) | 8.51 (-0.01) | 4.4 (0.0) | -70 | 7.41 | -20 | 2.12 | 9 | 0.95 | 945 | 70.3 | 70.1 | 70.9 | 70.1 |
| 2025-12-09 | 16.56 (+0.03) | 8.52 (0.0) | 4.4 (-0.01) | 100 | 5.72 | -33 | 1.89 | -63 | 3.6 | 1748 | 70.3 | 70.2 | 70.8 | 69.5 |
| 2025-12-08 | 16.53 (+0.09) | 8.52 (-0.01) | 4.41 (0.0) | 560 | 18.34 | -71 | 2.33 | -5 | 0.16 | 3053 | 70.6 | 71.3 | 71.9 | 70.3 |
| 2025-12-05 | 16.44 (+0.19) | 8.53 (-0.01) | 4.41 (0.0) | 1141 | 44.38 | -105 | 4.08 | -33 | 1.28 | 2571 | 72.8 | 72.5 | 72.8 | 71.4 |
| 2025-12-04 | 16.25 (+0.12) | 8.54 (-0.01) | 4.41 (+0.01) | 769 | 21.89 | -63 | 1.79 | 108 | 3.07 | 3513 | 72.0 | 74.0 | 74.0 | 71.1 |
| 2025-12-03 | 16.13 (+0.2) | 8.55 (-0.01) | 4.4 (+0.02) | 1420 | 35.89 | -112 | 2.83 | 145 | 3.66 | 3957 | 73.5 | 71.7 | 73.8 | 71.5 |
| 2025-12-02 | 15.93 (+0.1) | 8.56 (+0.01) | 4.38 (+0.01) | 752 | 31.19 | 82 | 3.4 | 56 | 2.32 | 2411 | 71.4 | 70.5 | 71.9 | 70.0 |
| 2025-12-01 | 15.83 (+0.35) | 8.55 (+0.01) | 4.37 (0.0) | 2619 | 57.71 | 72 | 1.59 | 51 | 1.12 | 4538 | 70.5 | 67.6 | 70.6 | 67.6 |
| 2025-11-28 | 15.48 (+0.03) | 8.54 (-0.01) | 4.37 (+0.01) | 222 | 6.32 | -52 | 1.48 | 60 | 1.71 | 3511 | 68.2 | 67.9 | 68.8 | 67.3 |
| 2025-11-27 | 15.45 (+0.17) | 8.55 (-0.01) | 4.36 (0.0) | 1825 | 58.36 | -88 | 2.81 | -6 | 0.19 | 3127 | 67.8 | 67.3 | 67.8 | 66.8 |
| 2025-11-26 | 15.28 (-0.02) | 8.56 (0.0) | 4.36 (0.0) | 437 | 18.64 | 1 | 0.04 | 8 | 0.34 | 2344 | 67.3 | 67.5 | 67.5 | 66.3 |
| 2025-11-25 | 15.3 (+0.7) | 8.56 (-0.01) | 4.36 (0.0) | 5006 | 66.36 | -2 | 0.03 | -5 | 0.07 | 7544 | 67.0 | 65.9 | 67.2 | 65.6 |
| 2025-11-24 | 14.6 (+0.28) | 8.57 (0.0) | 4.36 (0.0) | 1820 | 27.4 | -35 | 0.53 | 5 | 0.08 | 6642 | 66.2 | 64.0 | 66.2 | 63.6 |
| 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 | |||
| 2025-11-21 | 14.32 (+0.08) | 8.57 (0.0) | 4.36 (+0.02) | 358 | 10.02 | -49 | 1.37 | 149 | 4.17 | 3574 | 62.9 | 61.2 | 63.0 | 61.1 |
| 2025-11-20 | 14.24 (-0.11) | 8.57 (-0.01) | 4.34 (0.0) | -1162 | 34.46 | -69 | 2.05 | -10 | 0.3 | 3372 | 61.0 | 60.0 | 61.2 | 59.8 |
| 2025-11-19 | 14.35 (-0.27) | 8.58 (-0.01) | 4.34 (+0.01) | -1357 | 65.3 | -59 | 2.84 | 104 | 5.0 | 2078 | 59.5 | 60.0 | 60.4 | 59.5 |
| 2025-11-18 | 14.62 (-0.31) | 8.59 (-0.02) | 4.33 (+0.05) | -2245 | 73.61 | -75 | 2.46 | 339 | 11.11 | 3050 | 59.8 | 60.8 | 60.9 | 59.8 |
| 2025-11-17 | 14.93 (-0.37) | 8.61 (-0.01) | 4.28 (+0.03) | -1139 | 54.01 | -120 | 5.69 | 170 | 8.06 | 2109 | 60.9 | 61.2 | 61.3 | 60.6 |
| 2025-11-14 | 15.3 (+0.02) | 8.62 (-0.01) | 4.25 (0.0) | 138 | 15.13 | -52 | 5.7 | 29 | 3.18 | 912 | 61.2 | 61.5 | 61.9 | 61.0 |
| 2025-11-13 | 15.28 (-0.12) | 8.63 (-0.01) | 4.25 (0.0) | -533 | 49.44 | -103 | 9.55 | -7 | 0.65 | 1078 | 61.2 | 61.7 | 61.9 | 61.2 |
| 2025-11-12 | 15.4 (+0.02) | 8.64 (-0.01) | 4.25 (0.0) | 117 | 14.25 | -82 | 9.99 | -20 | 2.44 | 821 | 61.7 | 61.5 | 61.9 | 61.5 |
| 2025-11-11 | 15.38 (-0.04) | 8.65 (-0.01) | 4.25 (-0.01) | -332 | 28.74 | -13 | 1.13 | -3 | 0.26 | 1155 | 61.4 | 61.5 | 61.6 | 61.2 |
| 2025-11-10 | 15.42 (-0.03) | 8.66 (-0.01) | 4.26 (+0.01) | -262 | 27.18 | -145 | 15.04 | 20 | 2.07 | 964 | 61.4 | 62.1 | 62.1 | 61.3 |
| 2025-11-07 | 15.45 (+0.02) | 8.67 (-0.01) | 4.25 (0.0) | 151 | 28.54 | -53 | 10.02 | 0 | 0.0 | 529 | 62.1 | 62.4 | 62.6 | 62.0 |
| 2025-11-06 | 15.43 (+0.01) | 8.68 (-0.01) | 4.25 (-0.01) | 34 | 5.19 | -83 | 12.67 | -13 | 1.98 | 655 | 62.2 | 61.9 | 62.5 | 61.5 |
| 2025-11-05 | 15.42 (-0.08) | 8.69 (-0.01) | 4.26 (0.0) | -208 | 23.11 | -40 | 4.44 | -7 | 0.78 | 900 | 61.3 | 61.3 | 61.6 | 60.7 |
| 2025-11-04 | 15.5 (-0.08) | 8.7 (-0.02) | 4.26 (+0.01) | -583 | 48.38 | -142 | 11.78 | 10 | 0.83 | 1205 | 61.3 | 62.5 | 62.6 | 61.3 |
| 2025-11-03 | 15.58 (-0.03) | 8.72 (-0.02) | 4.25 (-0.01) | -229 | 33.43 | -115 | 16.79 | -32 | 4.67 | 685 | 62.5 | 62.8 | 62.8 | 62.4 |
| 2025-10-31 | 15.61 (0.0) | 8.74 (0.0) | 4.26 (0.0) | 22 | 1.56 | -30 | 2.13 | -34 | 2.41 | 1411 | 62.8 | 63.5 | 63.5 | 62.8 |
| 2025-10-30 | 15.61 (+0.13) | 8.74 (-0.02) | 4.26 (-0.01) | 795 | 49.81 | -182 | 11.4 | -63 | 3.95 | 1596 | 63.4 | 62.7 | 63.4 | 62.5 |
| 2025-10-29 | 15.48 (+0.03) | 8.76 (-0.03) | 4.27 (-0.01) | 43 | 3.12 | -190 | 13.77 | -89 | 6.45 | 1380 | 62.5 | 62.4 | 62.9 | 62.2 |
| 2025-10-28 | 15.45 (+0.01) | 8.79 (-0.01) | 4.28 (0.0) | 91 | 9.44 | -117 | 12.14 | 18 | 1.87 | 964 | 61.9 | 62.7 | 62.7 | 61.8 |
| 2025-10-27 | 15.44 (-0.05) | 8.8 (-0.02) | 4.28 (+0.01) | -497 | 41.35 | -135 | 11.23 | 67 | 5.57 | 1202 | 61.8 | 63.3 | 63.3 | 61.8 |
| 2025-10-23 | 15.49 (-0.01) | 8.82 (0.0) | 4.27 (+0.02) | -127 | 23.96 | -9 | 1.7 | 135 | 25.47 | 530 | 62.7 | 62.6 | 63.3 | 62.6 |
| 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 | |||
| 2025-10-22 | 15.5 (+0.02) | 8.82 (+0.03) | 4.25 (+0.01) | 134 | 17.14 | -237 | 30.31 | 77 | 9.85 | 782 | 62.7 | 62.5 | 63.2 | 62.3 |
| 2025-10-21 | 15.48 (+0.05) | 8.79 (-0.02) | 4.24 (0.0) | -106 | 8.82 | -126 | 10.48 | -4 | 0.33 | 1202 | 62.3 | 62.5 | 62.8 | 62.1 |
| 2025-10-20 | 15.43 (-0.02) | 8.81 (-0.05) | 4.24 (0.0) | -114 | 6.64 | -366 | 21.32 | 10 | 0.58 | 1717 | 62.1 | 63.7 | 63.7 | 62.1 |
| 2025-10-17 | 15.45 (+0.14) | 8.86 (-0.02) | 4.24 (-0.01) | 1069 | 49.13 | -214 | 9.83 | -91 | 4.18 | 2176 | 63.7 | 63.0 | 64.1 | 63.0 |
| 2025-10-16 | 15.31 (+0.09) | 8.88 (-0.01) | 4.25 (0.0) | 685 | 40.29 | -6 | 0.35 | 8 | 0.47 | 1700 | 63.0 | 62.3 | 63.5 | 62.3 |
| 2025-10-15 | 15.22 (-0.1) | 8.89 (0.0) | 4.25 (+0.02) | -499 | 16.88 | -61 | 2.06 | 169 | 5.72 | 2957 | 61.5 | 62.2 | 62.3 | 61.5 |
| 2025-10-14 | 15.32 (+0.03) | 8.89 (-0.02) | 4.23 (+0.04) | 255 | 10.46 | -86 | 3.53 | 295 | 12.1 | 2439 | 62.1 | 61.3 | 62.8 | 61.3 |
| 2025-10-13 | 15.29 (-0.02) | 8.91 (-0.01) | 4.19 (+0.02) | -92 | 8.92 | -117 | 11.35 | 138 | 13.39 | 1031 | 61.1 | 61.1 | 61.2 | 60.5 |
| 2025-10-09 | 15.31 (+0.08) | 8.92 (0.0) | 4.17 (0.0) | 411 | 43.45 | -14 | 1.48 | -21 | 2.22 | 946 | 61.5 | 60.9 | 61.5 | 60.9 |
| 2025-10-08 | 15.23 (+0.04) | 8.92 (-0.03) | 4.17 (0.0) | 200 | 18.02 | -180 | 16.22 | 7 | 0.63 | 1110 | 60.7 | 60.9 | 61.0 | 60.5 |
| 2025-10-07 | 15.19 (+0.05) | 8.95 (0.0) | 4.17 (-0.01) | 299 | 17.37 | -30 | 1.74 | -15 | 0.87 | 1721 | 60.7 | 60.5 | 60.9 | 60.0 |
| 2025-10-03 | 15.14 (-0.08) | 8.95 (-0.01) | 4.18 (0.0) | -388 | 33.05 | -22 | 1.87 | 0 | 0.0 | 1174 | 60.2 | 60.3 | 60.4 | 59.8 |
| 2025-10-02 | 15.22 (+0.03) | 8.96 (-0.02) | 4.18 (0.0) | 289 | 24.89 | -140 | 12.06 | 2 | 0.17 | 1161 | 60.1 | 60.1 | 60.6 | 59.8 |
| 2025-10-01 | 15.19 (-0.1) | 8.98 (-0.02) | 4.18 (0.0) | -713 | 37.1 | -177 | 9.21 | -15 | 0.78 | 1922 | 60.1 | 60.8 | 60.8 | 59.8 |
| 2025-09-30 | 15.29 (+0.05) | 9.0 (-0.08) | 4.18 (0.0) | 479 | 20.57 | -609 | 26.15 | 7 | 0.3 | 2329 | 60.7 | 60.0 | 60.9 | 59.8 |
| 2025-09-26 | 15.24 (-0.13) | 9.08 (-0.05) | 4.18 (0.0) | -744 | 30.33 | -341 | 13.9 | 0 | 0.0 | 2453 | 60.0 | 60.5 | 60.7 | 59.7 |
| 2025-09-25 | 15.37 (0.0) | 9.13 (-0.04) | 4.18 (0.0) | -67 | 2.53 | -304 | 11.48 | -64 | 2.42 | 2649 | 60.4 | 60.0 | 60.9 | 59.9 |
| 2025-09-24 | 15.37 (0.0) | 9.17 (-0.04) | 4.18 (0.0) | -140 | 11.64 | -305 | 25.35 | -4 | 0.33 | 1203 | 59.8 | 59.5 | 60.1 | 59.5 |
| 2025-09-23 | 15.37 (+0.02) | 9.21 (-0.07) | 4.18 (-0.02) | 88 | 6.06 | -493 | 33.98 | -93 | 6.41 | 1451 | 59.5 | 59.4 | 60.0 | 59.4 |
| 2025-09-22 | 15.35 (-0.05) | 9.28 (-0.04) | 4.2 (0.0) | -503 | 29.3 | -311 | 18.11 | -15 | 0.87 | 1717 | 59.4 | 59.7 | 59.8 | 59.1 |
| 2025-09-19 | 15.4 (-0.15) | 9.32 (-0.08) | 4.2 (-0.01) | -547 | 19.05 | -602 | 20.96 | -51 | 1.78 | 2872 | 59.6 | 59.3 | 59.6 | 58.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 15.55 (-0.04) | 9.4 (-0.07) | 4.21 (0.0) | -307 | 22.54 | -434 | 31.86 | -35 | 2.57 | 1362 | 59.3 | 59.8 | 59.9 | 59.3 |
| 2025-09-17 | 15.59 (-0.15) | 9.47 (-0.02) | 4.21 (-0.01) | -801 | 41.16 | -180 | 9.25 | -29 | 1.49 | 1946 | 59.3 | 59.5 | 60.0 | 59.1 |
| 2025-09-16 | 15.74 (-0.05) | 9.49 (-0.04) | 4.22 (-0.01) | -188 | 8.97 | -261 | 12.45 | -70 | 3.34 | 2096 | 59.5 | 59.8 | 59.9 | 59.3 |
| 2025-09-15 | 15.79 (-0.01) | 9.53 (-0.04) | 4.23 (0.0) | -463 | 31.6 | -325 | 22.18 | -53 | 3.62 | 1465 | 59.9 | 60.2 | 60.4 | 59.9 |
| 2025-09-12 | 15.8 (0.0) | 9.57 (-0.03) | 4.23 (-0.01) | -360 | 24.51 | -167 | 11.37 | -79 | 5.38 | 1469 | 60.2 | 60.3 | 60.4 | 60.0 |
| 2025-09-11 | 15.8 (-0.2) | 9.6 (-0.01) | 4.24 (-0.02) | -1538 | 65.95 | -113 | 4.85 | -122 | 5.23 | 2332 | 60.1 | 61.1 | 61.1 | 60.0 |
| 2025-09-10 | 16.0 (-0.07) | 9.61 (-0.01) | 4.26 (-0.02) | -566 | 41.65 | -102 | 7.51 | -142 | 10.45 | 1359 | 61.2 | 61.5 | 61.5 | 61.1 |
| 2025-09-09 | 16.07 (-0.02) | 9.62 (0.0) | 4.28 (-0.01) | -163 | 18.59 | -13 | 1.48 | -73 | 8.32 | 877 | 61.7 | 62.0 | 62.0 | 61.5 |
| 2025-09-08 | 16.09 (+0.01) | 9.62 (-0.01) | 4.29 (0.0) | 116 | 11.2 | -19 | 1.83 | -21 | 2.03 | 1036 | 61.8 | 61.1 | 62.1 | 61.0 |
| 2025-09-05 | 16.08 (-0.12) | 9.63 (0.0) | 4.29 (0.0) | -948 | 71.66 | -10 | 0.76 | 8 | 0.6 | 1323 | 61.1 | 62.0 | 62.0 | 61.1 |
| 2025-09-04 | 16.2 (0.0) | 9.63 (0.0) | 4.29 (0.0) | -16 | 2.52 | -14 | 2.21 | 11 | 1.74 | 634 | 61.8 | 61.6 | 62.1 | 61.6 |
| 2025-09-03 | 16.2 (-0.04) | 9.63 (0.0) | 4.29 (+0.01) | -329 | 39.4 | -6 | 0.72 | 40 | 4.79 | 835 | 61.3 | 61.0 | 61.7 | 61.0 |
| 2025-09-02 | 16.24 (-0.07) | 9.63 (-0.05) | 4.28 (0.0) | -314 | 13.57 | -339 | 14.65 | 28 | 1.21 | 2314 | 61.0 | 61.7 | 62.1 | 60.9 |
| 2025-09-01 | 16.31 (-0.22) | 9.68 (0.0) | 4.28 (0.0) | -1807 | 65.28 | 8 | 0.29 | -8 | 0.29 | 2768 | 61.6 | 63.5 | 63.5 | 61.5 |
| 2025-08-29 | 16.53 (-0.09) | 9.68 (+0.02) | 4.28 (0.0) | -691 | 44.7 | 122 | 7.89 | -14 | 0.91 | 1546 | 63.5 | 63.8 | 64.1 | 63.0 |
| 2025-08-28 | 16.62 (+0.01) | 9.66 (0.0) | 4.28 (0.0) | -13 | 2.19 | -33 | 5.56 | -10 | 1.68 | 594 | 63.8 | 63.4 | 64.1 | 63.4 |
| 2025-08-27 | 16.61 (-0.02) | 9.66 (-0.01) | 4.28 (0.0) | -173 | 20.67 | -19 | 2.27 | 1 | 0.12 | 837 | 63.4 | 63.4 | 63.9 | 63.3 |
| 2025-08-26 | 16.63 (-0.06) | 9.67 (0.0) | 4.28 (-0.01) | -613 | 60.93 | -19 | 1.89 | -19 | 1.89 | 1006 | 63.4 | 64.0 | 64.2 | 63.4 |
| 2025-08-25 | 16.69 (+0.02) | 9.67 (0.0) | 4.29 (+0.01) | 118 | 23.37 | -1 | 0.2 | 20 | 3.96 | 505 | 64.3 | 63.7 | 64.3 | 63.7 |
| 2025-08-22 | 16.67 (-0.07) | 9.67 (0.0) | 4.28 (0.0) | -475 | 56.41 | -5 | 0.59 | 6 | 0.71 | 842 | 63.3 | 63.7 | 64.0 | 63.3 |
| 2025-08-21 | 16.74 (-0.02) | 9.67 (0.0) | 4.28 (0.0) | -136 | 24.07 | -13 | 2.3 | 32 | 5.66 | 565 | 63.8 | 63.8 | 64.5 | 63.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 16.76 (-0.14) | 9.67 (-0.01) | 4.28 (+0.03) | -748 | 59.74 | -38 | 3.04 | 207 | 16.53 | 1252 | 63.5 | 64.3 | 64.5 | 63.5 |
| 2025-08-19 | 16.9 (-0.05) | 9.68 (0.0) | 4.25 (0.0) | -422 | 33.71 | -24 | 1.92 | -20 | 1.6 | 1252 | 64.1 | 64.4 | 64.5 | 64.1 |
| 2025-08-18 | 16.95 (-0.04) | 9.68 (0.0) | 4.25 (-0.01) | -343 | 32.36 | -17 | 1.6 | -15 | 1.42 | 1060 | 64.6 | 65.4 | 65.5 | 64.3 |
| 2025-08-15 | 16.99 (0.0) | 9.68 (-0.01) | 4.26 (+0.01) | 21 | 2.29 | -43 | 4.68 | 43 | 4.68 | 918 | 65.1 | 65.0 | 65.2 | 64.5 |
| 2025-08-14 | 16.99 (+0.02) | 9.69 (0.0) | 4.25 (0.0) | 101 | 12.56 | -46 | 5.72 | -11 | 1.37 | 804 | 64.9 | 64.4 | 65.1 | 64.3 |
| 2025-08-13 | 16.97 (-0.05) | 9.69 (-0.01) | 4.25 (0.0) | -357 | 45.25 | -17 | 2.15 | -16 | 2.03 | 789 | 64.0 | 64.8 | 64.9 | 64.0 |
| 2025-08-12 | 17.02 (-0.02) | 9.7 (0.0) | 4.25 (-0.04) | -100 | 14.12 | -16 | 2.26 | -231 | 32.63 | 708 | 64.5 | 64.8 | 65.1 | 64.3 |
| 2025-08-11 | 17.04 (-0.01) | 9.7 (-0.01) | 4.29 (-0.01) | -78 | 12.04 | -55 | 8.49 | -126 | 19.44 | 648 | 64.7 | 65.1 | 65.1 | 64.4 |
| 2025-08-08 | 17.05 (+0.06) | 9.71 (0.0) | 4.3 (-0.06) | 395 | 40.14 | -14 | 1.42 | -436 | 44.31 | 984 | 65.2 | 64.6 | 65.3 | 64.6 |
| 2025-08-07 | 16.99 (-0.04) | 9.71 (+0.01) | 4.36 (-0.01) | -309 | 41.64 | 39 | 5.26 | -100 | 13.48 | 742 | 64.8 | 65.0 | 65.1 | 64.4 |
| 2025-08-06 | 17.03 (+0.02) | 9.7 (-0.01) | 4.37 (-0.01) | 204 | 27.09 | -31 | 4.12 | -9 | 1.2 | 753 | 64.7 | 64.7 | 65.4 | 64.7 |
| 2025-08-05 | 17.01 (-0.04) | 9.71 (+0.01) | 4.38 (0.0) | -291 | 39.65 | 20 | 2.72 | -21 | 2.86 | 734 | 64.4 | 64.4 | 64.8 | 64.1 |
| 2025-08-04 | 17.05 (-0.07) | 9.7 (0.0) | 4.38 (0.0) | -465 | 53.45 | 29 | 3.33 | 1 | 0.11 | 870 | 64.3 | 63.8 | 64.4 | 63.3 |
| 2025-08-01 | 17.12 (-0.04) | 9.7 (0.0) | 4.38 (0.0) | -340 | 66.02 | -9 | 1.75 | 17 | 3.3 | 515 | 64.1 | 63.8 | 64.4 | 63.3 |
| 2025-07-31 | 17.16 (-0.11) | 9.7 (-0.01) | 4.38 (+0.01) | -763 | 77.78 | -31 | 3.16 | 28 | 2.85 | 981 | 64.1 | 65.4 | 65.4 | 64.1 |
| 2025-07-30 | 17.27 (+0.01) | 9.71 (+0.01) | 4.37 (0.0) | 64 | 6.03 | 30 | 2.83 | 55 | 5.18 | 1061 | 65.4 | 65.1 | 65.8 | 64.8 |
| 2025-07-29 | 17.26 (-0.04) | 9.7 (-0.01) | 4.37 (+0.01) | -293 | 29.93 | -31 | 3.17 | 55 | 5.62 | 979 | 64.4 | 64.9 | 65.2 | 64.4 |
| 2025-07-28 | 17.3 (-0.17) | 9.71 (0.0) | 4.36 (0.0) | -1189 | 57.33 | 14 | 0.68 | -4 | 0.19 | 2074 | 64.5 | 66.2 | 66.4 | 64.5 |
| 2025-07-25 | 17.47 (+0.04) | 9.71 (+0.01) | 4.36 (0.0) | 290 | 28.02 | 39 | 3.77 | -19 | 1.84 | 1035 | 66.6 | 65.7 | 67.1 | 65.6 |
| 2025-07-24 | 17.43 (0.0) | 9.7 (0.0) | 4.36 (0.0) | -30 | 4.04 | -6 | 0.81 | 3 | 0.4 | 742 | 65.6 | 66.1 | 66.2 | 65.3 |
| 2025-07-23 | 17.43 (+0.04) | 9.7 (0.0) | 4.36 (+0.01) | 288 | 29.09 | -17 | 1.72 | 71 | 7.17 | 990 | 66.0 | 65.2 | 66.2 | 65.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 17.39 (+0.01) | 9.7 (+0.15) | 4.35 (+0.01) | 105 | 11.64 | -57 | 6.32 | 111 | 12.31 | 902 | 64.5 | 64.7 | 65.6 | 64.2 |
| 2025-07-21 | 17.38 (0.0) | 9.55 (0.0) | 4.34 (+0.02) | -8 | 1.48 | -8 | 1.48 | 91 | 16.88 | 539 | 64.6 | 64.9 | 65.4 | 64.6 |
| 2025-07-18 | 17.38 (-0.04) | 9.55 (0.0) | 4.32 (+0.02) | -301 | 47.18 | 4 | 0.63 | 164 | 25.71 | 638 | 64.5 | 65.4 | 65.4 | 64.4 |
| 2025-07-17 | 17.42 (+0.01) | 9.55 (-0.02) | 4.3 (+0.01) | -11 | 1.01 | -135 | 12.4 | 79 | 7.25 | 1089 | 64.8 | 65.2 | 65.5 | 64.7 |
| 2025-07-16 | 17.41 (-0.05) | 9.57 (+0.05) | 4.29 (0.0) | -201 | 20.7 | 310 | 31.93 | 17 | 1.75 | 971 | 65.3 | 64.5 | 65.4 | 64.5 |
| 2025-07-15 | 17.46 (-0.03) | 9.52 (+0.01) | 4.29 (+0.02) | -231 | 41.85 | 61 | 11.05 | 98 | 17.75 | 552 | 64.8 | 65.1 | 65.6 | 64.7 |
| 2025-07-14 | 17.49 (0.0) | 9.51 (+0.01) | 4.27 (+0.01) | -5 | 0.78 | 111 | 17.4 | 99 | 15.52 | 638 | 65.4 | 64.7 | 65.4 | 64.6 |
| 2025-07-11 | 17.49 (0.0) | 9.5 (+0.01) | 4.26 (-0.01) | 19 | 3.58 | 84 | 15.82 | -51 | 9.6 | 531 | 64.7 | 64.5 | 65.2 | 64.3 |
| 2025-07-10 | 17.49 (-0.02) | 9.49 (+0.01) | 4.27 (0.0) | -132 | 21.82 | 85 | 14.05 | -16 | 2.64 | 605 | 64.5 | 63.8 | 64.8 | 63.5 |
| 2025-07-09 | 17.51 (-0.05) | 9.48 (+0.03) | 4.27 (0.0) | -381 | 37.61 | 207 | 20.43 | 19 | 1.88 | 1013 | 64.2 | 64.8 | 64.8 | 64.0 |
| 2025-07-08 | 17.56 (-0.04) | 9.45 (+0.01) | 4.27 (+0.02) | -242 | 39.74 | 55 | 9.03 | 126 | 20.69 | 609 | 64.6 | 65.8 | 65.8 | 64.5 |
| 2025-07-07 | 17.6 (-0.01) | 9.44 (+0.01) | 4.25 (+0.02) | -147 | 21.49 | 56 | 8.19 | 111 | 16.23 | 684 | 65.7 | 65.7 | 66.0 | 65.0 |
| 2025-07-04 | 17.61 (-0.04) | 9.43 (+0.01) | 4.23 (+0.01) | -263 | 33.98 | 120 | 15.5 | 116 | 14.99 | 774 | 65.8 | 66.4 | 66.4 | 65.2 |
| 2025-07-03 | 17.65 (+0.04) | 9.42 (+0.01) | 4.22 (+0.04) | 205 | 17.81 | 38 | 3.3 | 262 | 22.76 | 1151 | 66.2 | 65.0 | 66.2 | 64.9 |
| 2025-07-02 | 17.61 (+0.02) | 9.41 (-0.01) | 4.18 (+0.02) | 146 | 9.35 | -75 | 4.8 | 178 | 11.4 | 1561 | 64.8 | 63.4 | 65.0 | 63.4 |
| 2025-07-01 | 17.59 (-0.01) | 9.42 (-0.04) | 4.16 (+0.03) | -20 | 1.83 | -290 | 26.56 | 177 | 16.21 | 1092 | 63.4 | 63.3 | 64.4 | 63.3 |
| 2025-06-30 | 17.6 (+0.01) | 9.46 (-0.09) | 4.13 (0.0) | 95 | 6.42 | -643 | 43.48 | 75 | 5.07 | 1479 | 63.5 | 64.3 | 64.4 | 63.3 |
| 2025-06-27 | 17.59 (+0.11) | 9.55 (-0.18) | 4.13 (+0.01) | 809 | 40.37 | -1296 | 64.67 | 70 | 3.49 | 2004 | 64.2 | 64.6 | 65.0 | 63.9 |
| 2025-06-26 | 17.48 (+0.1) | 9.73 (-0.13) | 4.12 (+0.03) | 778 | 40.42 | -980 | 50.91 | 214 | 11.12 | 1925 | 64.6 | 63.8 | 64.7 | 63.8 |
| 2025-06-25 | 17.38 (+0.12) | 9.86 (-0.15) | 4.09 (+0.02) | 920 | 49.41 | -1056 | 56.71 | 103 | 5.53 | 1862 | 63.8 | 63.3 | 64.0 | 63.2 |
| 2025-06-24 | 17.26 (+0.12) | 10.01 (-0.16) | 4.07 (-0.01) | 1071 | 49.72 | -1185 | 55.01 | -29 | 1.35 | 2154 | 63.3 | 62.9 | 63.6 | 62.8 |
| 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 | |||
| 2025-06-23 | 17.14 (+0.13) | 10.17 (-0.15) | 4.08 (+0.02) | 931 | 38.17 | -1150 | 47.15 | 120 | 4.92 | 2439 | 62.9 | 61.7 | 62.9 | 61.5 |
| 2025-06-20 | 17.01 (+0.09) | 10.32 (-0.19) | 4.06 (+0.02) | 796 | 9.65 | -1333 | 16.16 | 114 | 1.38 | 8250 | 61.8 | 63.0 | 63.0 | 61.8 |
| 2025-06-19 | 16.92 (+0.01) | 10.51 (-0.2) | 4.04 (+0.01) | 206 | 7.12 | -1455 | 50.31 | 124 | 4.29 | 2892 | 62.4 | 64.0 | 64.1 | 62.3 |
| 2025-06-18 | 16.91 (+0.2) | 10.71 (-0.2) | 4.03 (0.0) | 1559 | 72.04 | -1428 | 65.99 | -16 | 0.74 | 2164 | 64.0 | 63.3 | 64.8 | 63.3 |
| 2025-06-17 | 16.71 (-0.01) | 10.91 (-0.09) | 4.03 (0.0) | -72 | 3.64 | -718 | 36.34 | -28 | 1.42 | 1976 | 63.3 | 63.9 | 64.0 | 62.9 |
| 2025-06-16 | 16.72 (-0.01) | 11.0 (-0.04) | 4.03 (-0.02) | -110 | 7.63 | -282 | 19.57 | -125 | 8.67 | 1441 | 63.9 | 64.3 | 64.4 | 63.6 |
| 2025-06-13 | 16.73 (+0.02) | 11.04 (0.0) | 4.05 (-0.02) | 65 | 7.68 | -12 | 1.42 | -172 | 20.33 | 846 | 64.5 | 64.4 | 64.7 | 64.2 |
| 2025-06-12 | 16.71 (0.0) | 11.04 (0.0) | 4.07 (-0.02) | -91 | 10.95 | -28 | 3.37 | -92 | 11.07 | 831 | 64.7 | 65.1 | 65.3 | 64.4 |
| 2025-06-11 | 16.71 (-0.04) | 11.04 (-0.02) | 4.09 (0.0) | -61 | 7.33 | -66 | 7.93 | -11 | 1.32 | 832 | 65.1 | 65.4 | 65.4 | 64.6 |
| 2025-06-10 | 16.75 (0.0) | 11.06 (0.0) | 4.09 (+0.01) | 11 | 1.52 | -12 | 1.66 | 31 | 4.29 | 722 | 65.6 | 65.1 | 65.8 | 64.9 |
| 2025-06-09 | 16.75 (+0.04) | 11.06 (-0.01) | 4.08 (-0.01) | 246 | 25.28 | -102 | 10.48 | -19 | 1.95 | 973 | 65.1 | 64.6 | 65.3 | 64.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 18.88 (-0.07) | 6.78 (-0.07) | 4.31 (0.0) | -512 | 6.67 | -455 | 5.93 | -16 | 0.21 | 7671 | 66.7 | 67.9 | 67.9 | 65.8 |
| 2026-05-29 | 18.95 (+0.62) | 6.85 (-0.11) | 4.31 (-0.01) | 5078 | 30.02 | -816 | 4.82 | -83 | 0.49 | 16916 | 67.6 | 65.9 | 67.6 | 64.9 |
| 2026-05-22 | 18.33 (-0.11) | 6.96 (-0.03) | 4.32 (-0.04) | -401 | 6.57 | -216 | 3.54 | -238 | 3.9 | 6105 | 65.5 | 65.4 | 66.3 | 64.7 |
| 2026-05-15 | 18.44 (-0.27) | 6.99 (-0.08) | 4.36 (-0.04) | -2903 | 29.93 | -593 | 6.11 | -312 | 3.22 | 9699 | 65.0 | 67.8 | 67.8 | 65.0 |
| 2026-05-08 | 18.71 (-0.12) | 7.07 (-0.01) | 4.4 (-0.03) | -671 | 6.86 | -83 | 0.85 | -247 | 2.53 | 9779 | 67.4 | 65.7 | 67.8 | 65.2 |
| 2026-04-30 | 18.83 (-0.56) | 7.08 (-0.06) | 4.43 (-0.05) | -4168 | 36.34 | -465 | 4.05 | -350 | 3.05 | 11468 | 65.2 | 66.9 | 69.1 | 65.2 |
| 2026-04-24 | 19.39 (-0.51) | 7.14 (-0.1) | 4.48 (-0.01) | -4226 | 30.93 | -333 | 2.44 | -64 | 0.47 | 13663 | 66.9 | 72.0 | 72.0 | 66.1 |
| 2026-04-17 | 19.9 (+0.17) | 7.24 (-0.05) | 4.49 (-0.05) | 1228 | 10.46 | -331 | 2.82 | -372 | 3.17 | 11742 | 71.8 | 71.0 | 72.0 | 69.7 |
| 2026-04-10 | 19.73 (+0.32) | 7.29 (-0.03) | 4.54 (+0.02) | 2443 | 24.19 | -223 | 2.21 | 134 | 1.33 | 10100 | 71.0 | 69.9 | 72.6 | 69.3 |
| 2026-04-02 | 19.41 (+0.42) | 7.32 (0.0) | 4.52 (-0.05) | 2842 | 23.82 | 6 | 0.05 | -327 | 2.74 | 11932 | 69.3 | 69.6 | 70.6 | 67.6 |
| 2026-03-27 | 18.99 (+1.97) | 7.32 (-0.18) | 4.57 (+0.11) | 13111 | 61.46 | -1313 | 6.16 | 794 | 3.72 | 21331 | 70.5 | 70.5 | 73.6 | 69.0 |
| 2026-03-20 | 17.02 (+0.76) | 7.5 (-0.3) | 4.46 (+0.08) | 5763 | 15.43 | -2199 | 5.89 | 533 | 1.43 | 37346 | 70.5 | 77.7 | 78.6 | 69.3 |
| 2026-03-13 | 16.26 (+0.52) | 7.8 (-0.05) | 4.38 (-0.07) | 3626 | 16.07 | -356 | 1.58 | -515 | 2.28 | 22569 | 77.7 | 78.0 | 84.0 | 77.3 |
| 2026-03-06 | 15.74 (+1.08) | 7.85 (-0.07) | 4.45 (+0.01) | 8028 | 39.9 | -556 | 2.76 | 122 | 0.61 | 20122 | 80.4 | 73.4 | 81.2 | 73.4 |
| 2026-02-26 | 14.66 (+0.06) | 7.92 (-0.15) | 4.44 (-0.07) | 407 | 4.38 | -1104 | 11.89 | -515 | 5.55 | 9285 | 73.4 | 73.0 | 73.9 | 71.7 |
| 2026-02-11 | 14.6 (+0.19) | 8.07 (-0.02) | 4.51 (-0.05) | 1340 | 31.4 | -121 | 2.84 | -354 | 8.29 | 4268 | 72.0 | 71.3 | 72.5 | 70.8 |
| 2026-02-06 | 14.41 (+0.01) | 8.09 (-0.05) | 4.56 (0.0) | -67 | 1.11 | -378 | 6.26 | -32 | 0.53 | 6037 | 70.9 | 69.4 | 71.5 | 69.1 |
| 2026-01-30 | 14.4 (-0.08) | 8.14 (-0.06) | 4.56 (-0.04) | -913 | 11.52 | -433 | 5.46 | -309 | 3.9 | 7925 | 69.4 | 70.6 | 71.9 | 69.4 |
| 2026-01-23 | 14.48 (-0.09) | 8.2 (+0.04) | 4.6 (+0.01) | -768 | 7.6 | -835 | 8.26 | 60 | 0.59 | 10110 | 70.6 | 69.6 | 71.7 | 68.8 |
| 2026-01-16 | 14.57 (+0.37) | 8.16 (-0.18) | 4.59 (-0.02) | 2909 | 28.33 | -1302 | 12.68 | -89 | 0.87 | 10269 | 70.2 | 67.8 | 71.9 | 67.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 14.2 (-0.56) | 8.34 (-0.06) | 4.61 (-0.01) | -3562 | 30.15 | -449 | 3.8 | -101 | 0.85 | 11816 | 67.8 | 64.2 | 68.2 | 64.1 |
| 2026-01-02 | 14.76 (-0.08) | 8.4 (-0.01) | 4.62 (0.0) | -399 | 46.02 | -81 | 9.34 | 34 | 3.92 | 867 | 64.0 | 64.1 | 64.5 | 64.0 |
| 2025-12-31 | 14.84 (-0.28) | 8.41 (+0.02) | 4.62 (+0.03) | -2301 | 35.61 | -440 | 6.81 | 242 | 3.74 | 6462 | 67.0 | 64.0 | 68.6 | 63.6 |
| 2025-12-26 | 15.12 (-0.64) | 8.39 (-0.09) | 4.59 (+0.05) | -3968 | 54.44 | -646 | 8.86 | 354 | 4.86 | 7289 | 63.6 | 65.3 | 65.8 | 63.6 |
| 2025-12-19 | 15.76 (-0.83) | 8.48 (-0.03) | 4.54 (+0.13) | -7970 | 31.63 | -203 | 0.81 | 968 | 3.84 | 25195 | 64.5 | 70.8 | 72.0 | 64.4 |
| 2025-12-12 | 16.59 (+0.15) | 8.51 (-0.02) | 4.41 (0.0) | 923 | 11.72 | -150 | 1.91 | -34 | 0.43 | 7873 | 70.8 | 71.3 | 71.9 | 69.5 |
| 2025-12-05 | 16.44 (+0.96) | 8.53 (-0.01) | 4.41 (+0.04) | 6701 | 39.43 | -126 | 0.74 | 327 | 1.92 | 16993 | 72.8 | 67.6 | 74.0 | 67.6 |
| 2025-11-28 | 15.48 (+1.16) | 8.54 (-0.03) | 4.37 (+0.01) | 9310 | 40.18 | -176 | 0.76 | 62 | 0.27 | 23170 | 68.2 | 64.0 | 68.8 | 63.6 |
| 2025-11-21 | 14.32 (-0.98) | 8.57 (-0.05) | 4.36 (+0.11) | -5545 | 39.09 | -372 | 2.62 | 752 | 5.3 | 14184 | 62.9 | 61.2 | 63.0 | 59.5 |
| 2025-11-14 | 15.3 (-0.15) | 8.62 (-0.05) | 4.25 (0.0) | -872 | 17.68 | -395 | 8.01 | 19 | 0.39 | 4933 | 61.2 | 62.1 | 62.1 | 61.0 |
| 2025-11-07 | 15.45 (-0.16) | 8.67 (-0.07) | 4.25 (-0.01) | -835 | 21.0 | -433 | 10.89 | -42 | 1.06 | 3976 | 62.1 | 62.8 | 62.8 | 60.7 |
| 2025-10-31 | 15.61 (+0.12) | 8.74 (-0.08) | 4.26 (-0.01) | 454 | 6.93 | -654 | 9.98 | -101 | 1.54 | 6554 | 62.8 | 63.3 | 63.5 | 61.8 |
| 2025-10-23 | 15.49 (+0.04) | 8.82 (-0.04) | 4.27 (+0.03) | -213 | 5.03 | -738 | 17.43 | 218 | 5.15 | 4233 | 62.7 | 63.7 | 63.7 | 62.1 |
| 2025-10-17 | 15.45 (+0.14) | 8.86 (-0.06) | 4.24 (+0.07) | 1418 | 13.76 | -484 | 4.7 | 519 | 5.04 | 10304 | 63.7 | 61.1 | 64.1 | 60.5 |
| 2025-10-09 | 15.31 (+0.17) | 8.92 (-0.03) | 4.17 (-0.01) | 910 | 24.09 | -224 | 5.93 | -29 | 0.77 | 3777 | 61.5 | 60.5 | 61.5 | 60.0 |
| 2025-10-03 | 15.14 (-0.1) | 8.95 (-0.13) | 4.18 (0.0) | -333 | 5.05 | -948 | 14.39 | -6 | 0.09 | 6588 | 60.2 | 60.0 | 60.9 | 59.8 |
| 2025-09-26 | 15.24 (-0.16) | 9.08 (-0.24) | 4.18 (-0.02) | -1366 | 14.42 | -1754 | 18.51 | -176 | 1.86 | 9475 | 60.0 | 59.7 | 60.9 | 59.1 |
| 2025-09-19 | 15.4 (-0.4) | 9.32 (-0.25) | 4.2 (-0.03) | -2306 | 23.67 | -1802 | 18.5 | -238 | 2.44 | 9743 | 59.6 | 60.2 | 60.4 | 58.7 |
| 2025-09-12 | 15.8 (-0.28) | 9.57 (-0.06) | 4.23 (-0.06) | -2511 | 35.49 | -414 | 5.85 | -437 | 6.18 | 7076 | 60.2 | 61.1 | 62.1 | 60.0 |
| 2025-09-05 | 16.08 (-0.45) | 9.63 (-0.05) | 4.29 (+0.01) | -3414 | 43.34 | -361 | 4.58 | 79 | 1.0 | 7877 | 61.1 | 63.5 | 63.5 | 60.9 |
| 2025-08-29 | 16.53 (-0.14) | 9.68 (+0.01) | 4.28 (0.0) | -1372 | 30.55 | 50 | 1.11 | -22 | 0.49 | 4491 | 63.5 | 63.7 | 64.3 | 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 | |||
| 2025-08-22 | 16.67 (-0.32) | 9.67 (-0.01) | 4.28 (+0.02) | -2124 | 42.71 | -97 | 1.95 | 210 | 4.22 | 4973 | 63.3 | 65.4 | 65.5 | 63.3 |
| 2025-08-15 | 16.99 (-0.06) | 9.68 (-0.03) | 4.26 (-0.04) | -413 | 10.67 | -177 | 4.57 | -341 | 8.81 | 3869 | 65.1 | 65.1 | 65.2 | 64.0 |
| 2025-08-08 | 17.05 (-0.07) | 9.71 (+0.01) | 4.3 (-0.08) | -466 | 11.41 | 43 | 1.05 | -565 | 13.83 | 4084 | 65.2 | 63.8 | 65.4 | 63.3 |
| 2025-08-01 | 17.12 (-0.35) | 9.7 (-0.01) | 4.38 (+0.02) | -2521 | 44.91 | -27 | 0.48 | 151 | 2.69 | 5613 | 64.1 | 66.2 | 66.4 | 63.3 |
| 2025-07-25 | 17.47 (+0.09) | 9.71 (+0.16) | 4.36 (+0.04) | 645 | 15.32 | -49 | 1.16 | 257 | 6.11 | 4209 | 66.6 | 64.9 | 67.1 | 64.2 |
| 2025-07-18 | 17.38 (-0.11) | 9.55 (+0.05) | 4.32 (+0.06) | -749 | 19.25 | 351 | 9.02 | 457 | 11.75 | 3890 | 64.5 | 64.7 | 65.6 | 64.4 |
| 2025-07-11 | 17.49 (-0.12) | 9.5 (+0.07) | 4.26 (+0.03) | -883 | 25.64 | 487 | 14.14 | 189 | 5.49 | 3444 | 64.7 | 65.7 | 66.0 | 63.5 |
| 2025-07-04 | 17.61 (+0.02) | 9.43 (-0.12) | 4.23 (+0.1) | 163 | 2.69 | -850 | 14.03 | 808 | 13.33 | 6060 | 65.8 | 64.3 | 66.4 | 63.3 |
| 2025-06-27 | 17.59 (+0.58) | 9.55 (-0.77) | 4.13 (+0.07) | 4509 | 43.42 | -5667 | 54.57 | 478 | 4.6 | 10384 | 64.2 | 61.7 | 65.0 | 61.5 |
| 2025-06-20 | 17.01 (+0.28) | 10.32 (-0.72) | 4.06 (+0.01) | 2379 | 14.23 | -5216 | 31.19 | 69 | 0.41 | 16724 | 61.8 | 64.3 | 64.8 | 61.8 |
| 2025-06-13 | 16.73 (+0.02) | 11.04 (-0.03) | 4.05 (-0.04) | 170 | 4.04 | -220 | 5.23 | -263 | 6.25 | 4205 | 64.5 | 64.6 | 65.8 | 64.2 |
| 2025-06-06 | 16.71 (-0.13) | 11.07 (-0.07) | 4.09 (0.0) | -1045 | 22.0 | -501 | 10.55 | 0 | 0.0 | 4751 | 64.3 | 64.0 | 65.5 | 63.7 |
| 2025-05-29 | 16.84 (-0.14) | 11.14 (0.0) | 4.09 (-0.01) | -1564 | 35.38 | -30 | 0.68 | -78 | 1.76 | 4420 | 64.5 | 66.5 | 67.0 | 64.5 |
| 2025-05-23 | 16.98 (-0.05) | 11.14 (0.0) | 4.1 (0.0) | -430 | 16.0 | 77 | 2.86 | 0 | 0.0 | 2688 | 66.8 | 67.0 | 67.5 | 66.3 |
| 2025-05-16 | 17.03 (-0.09) | 11.14 (-0.02) | 4.1 (+0.03) | -585 | 13.5 | -179 | 4.13 | 213 | 4.92 | 4333 | 67.3 | 67.5 | 67.5 | 66.0 |
| 2025-05-09 | 17.12 (+0.16) | 11.16 (-0.22) | 4.07 (-0.02) | 1307 | 24.99 | -1641 | 31.37 | -166 | 3.17 | 5231 | 67.0 | 65.7 | 67.5 | 65.2 |
| 2025-05-02 | 16.96 (+0.01) | 11.38 (-0.01) | 4.09 (-0.02) | 85 | 2.47 | -29 | 0.84 | -118 | 3.43 | 3442 | 65.7 | 63.4 | 66.0 | 63.2 |
| 2025-04-25 | 16.95 (+0.14) | 11.39 (-0.01) | 4.11 (0.0) | -151 | 2.85 | -48 | 0.91 | -36 | 0.68 | 5289 | 62.7 | 63.0 | 64.2 | 61.6 |
| 2025-04-18 | 16.81 (-0.05) | 11.4 (-0.06) | 4.11 (-0.09) | 306 | 5.08 | -408 | 6.77 | -666 | 11.05 | 6025 | 62.5 | 63.7 | 65.1 | 62.5 |
| 2025-04-11 | 16.86 (-0.25) | 11.46 (+0.05) | 4.2 (-0.06) | -1911 | 12.22 | 325 | 2.08 | -456 | 2.92 | 15636 | 63.3 | 64.8 | 65.7 | 59.0 |
| 2025-04-02 | 17.11 (+0.36) | 11.41 (+0.05) | 4.26 (-0.12) | 3619 | 30.09 | 370 | 3.08 | -869 | 7.23 | 12027 | 71.9 | 71.0 | 75.4 | 70.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 16.75 (+0.61) | 11.36 (-0.14) | 4.38 (-0.03) | 4715 | 42.76 | -986 | 8.94 | -148 | 1.34 | 11027 | 70.4 | 72.6 | 72.6 | 70.4 |
| 2025-03-21 | 16.14 (+0.95) | 11.5 (-0.24) | 4.41 (-0.15) | 7004 | 28.15 | -1790 | 7.19 | -1125 | 4.52 | 24881 | 72.5 | 77.5 | 77.5 | 69.4 |
| 2025-03-14 | 15.19 (+0.44) | 11.74 (-0.01) | 4.56 (+0.1) | 1378 | 10.43 | -21 | 0.16 | 692 | 5.24 | 13209 | 77.4 | 78.8 | 79.3 | 77.2 |
| 2025-03-07 | 14.75 (-0.06) | 11.75 (+0.12) | 4.46 (+0.1) | 971 | 6.42 | 833 | 5.51 | 725 | 4.79 | 15125 | 78.6 | 74.2 | 79.2 | 74.0 |
| 2025-02-27 | 14.81 (-0.02) | 11.63 (-0.04) | 4.36 (0.0) | -82 | 1.94 | -303 | 7.17 | 32 | 0.76 | 4225 | 74.0 | 72.5 | 74.9 | 72.5 |
| 2025-02-21 | 14.83 (+0.02) | 11.67 (-0.04) | 4.36 (0.0) | -200 | 5.84 | -266 | 7.77 | -2 | 0.06 | 3423 | 72.5 | 73.8 | 73.8 | 71.3 |
| 2025-02-14 | 14.81 (-0.19) | 11.71 (-0.05) | 4.36 (+0.03) | -1303 | 17.6 | -383 | 5.17 | 236 | 3.19 | 7402 | 72.9 | 69.4 | 73.7 | 69.1 |
| 2025-02-07 | 15.0 (-0.36) | 11.76 (-0.04) | 4.33 (+0.01) | -2379 | 39.64 | -243 | 4.05 | 77 | 1.28 | 6001 | 69.1 | 68.3 | 69.9 | 68.3 |
| 2025-01-22 | 15.36 (-0.06) | 11.8 (+0.57) | 4.32 (0.0) | -483 | 21.99 | -127 | 5.78 | 8 | 0.36 | 2196 | 68.2 | 66.8 | 68.5 | 66.8 |
| 2025-01-17 | 15.42 (-0.17) | 11.23 (-0.1) | 4.32 (+0.01) | -1239 | 14.97 | -788 | 9.52 | 51 | 0.62 | 8276 | 67.0 | 64.6 | 67.7 | 63.6 |
| 2025-01-10 | 15.59 (-0.13) | 11.33 (-0.27) | 4.31 (+0.02) | -370 | 4.16 | -1322 | 14.88 | 105 | 1.18 | 8887 | 64.6 | 66.0 | 67.4 | 64.2 |
| 2024-12-31 | 15.72 (0.0) | 11.6 (-0.05) | 4.29 (0.0) | 850 | 15.8 | 174 | 3.23 | 446 | 8.29 | 5379 | 71.5 | 71.4 | 72.0 | 70.7 |
| 2024-12-27 | 15.72 (-0.03) | 11.65 (-0.03) | 4.29 (-0.01) | -411 | 11.48 | -216 | 6.03 | -15 | 0.42 | 3580 | 69.2 | 68.7 | 70.0 | 68.3 |
| 2024-12-20 | 15.75 (-0.14) | 11.68 (-0.08) | 4.3 (+0.02) | -1028 | 16.15 | -621 | 9.75 | 113 | 1.77 | 6367 | 68.1 | 70.5 | 70.9 | 68.1 |
| 2024-12-13 | 15.89 (+0.04) | 11.76 (-0.07) | 4.28 (0.0) | -1 | 0.03 | -475 | 12.32 | 20 | 0.52 | 3854 | 70.1 | 71.5 | 71.9 | 70.1 |
| 2024-12-06 | 15.85 (+0.07) | 11.83 (-0.31) | 4.28 (+0.01) | 617 | 9.37 | -2266 | 34.4 | 102 | 1.55 | 6587 | 71.2 | 71.0 | 71.6 | 70.0 |
| 2024-11-29 | 15.78 (-0.14) | 12.14 (-0.01) | 4.27 (+0.06) | -1067 | 24.98 | -73 | 1.71 | 372 | 8.71 | 4272 | 70.5 | 73.4 | 73.9 | 70.5 |
| 2024-11-22 | 15.92 (-0.14) | 12.15 (0.0) | 4.21 (+0.06) | -818 | 28.82 | -60 | 2.11 | 421 | 14.83 | 2838 | 72.5 | 73.7 | 73.8 | 72.5 |
| 2024-11-15 | 16.06 (-0.12) | 12.15 (-0.03) | 4.15 (+0.06) | -861 | 18.24 | -152 | 3.22 | 469 | 9.94 | 4720 | 72.8 | 74.4 | 75.2 | 72.7 |
| 2024-11-08 | 16.18 (-0.22) | 12.18 (+0.04) | 4.09 (+0.06) | -1538 | 31.8 | 267 | 5.52 | 479 | 9.9 | 4836 | 74.8 | 75.3 | 76.0 | 73.5 |
| 2024-11-01 | 16.4 (-0.12) | 12.14 (0.0) | 4.03 (+0.1) | -969 | 20.75 | 36 | 0.77 | 707 | 15.14 | 4671 | 76.4 | 73.3 | 76.4 | 71.3 |
| 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 | |||
| 2024-10-25 | 16.52 (-0.23) | 12.14 (+0.72) | 3.93 (+0.03) | -1642 | 35.29 | 59 | 1.27 | 226 | 4.86 | 4653 | 73.6 | 76.0 | 76.9 | 73.3 |
| 2024-10-18 | 16.75 (-0.13) | 11.42 (-0.06) | 3.9 (+0.14) | -891 | 17.86 | -490 | 9.82 | 975 | 19.55 | 4988 | 76.0 | 77.5 | 78.5 | 76.0 |
| 2024-10-11 | 16.88 (+0.03) | 11.48 (-0.01) | 3.76 (+0.05) | 390 | 7.65 | -77 | 1.51 | 436 | 8.55 | 5100 | 77.5 | 80.9 | 81.3 | 77.0 |
| 2024-10-04 | 16.85 (+0.34) | 11.49 (-0.05) | 3.71 (+0.06) | 2648 | 45.54 | -333 | 5.73 | 433 | 7.45 | 5815 | 80.3 | 79.2 | 81.3 | 78.3 |
| 2024-09-27 | 16.51 (+0.73) | 11.54 (-0.57) | 3.65 (+0.03) | 5675 | 62.27 | -4173 | 45.79 | 208 | 2.28 | 9114 | 78.5 | 76.9 | 78.5 | 76.1 |
| 2024-09-20 | 15.78 (+0.32) | 12.11 (-0.37) | 3.62 (+0.01) | 2574 | 41.44 | -2735 | 44.03 | 69 | 1.11 | 6212 | 76.8 | 77.1 | 77.6 | 75.7 |
| 2024-09-13 | 15.46 (-0.04) | 12.48 (+0.03) | 3.61 (+0.03) | -164 | 2.8 | 246 | 4.21 | 227 | 3.88 | 5850 | 76.8 | 77.3 | 78.0 | 75.2 |
| 2024-09-06 | 15.5 (-0.07) | 12.45 (+0.24) | 3.58 (+0.02) | -454 | 7.75 | 1748 | 29.84 | 119 | 2.03 | 5857 | 78.8 | 78.0 | 79.4 | 76.6 |
| 2024-08-30 | 15.57 (+0.04) | 12.21 (+0.09) | 3.56 (+0.03) | 442 | 9.49 | 688 | 14.77 | 234 | 5.02 | 4658 | 78.2 | 78.5 | 79.5 | 77.2 |
| 2024-08-23 | 15.53 (-0.01) | 12.12 (+0.16) | 3.53 (0.0) | 418 | 9.12 | 1156 | 25.21 | -15 | 0.33 | 4585 | 78.0 | 76.0 | 78.2 | 75.1 |
| 2024-08-16 | 15.54 (+0.27) | 11.96 (+0.17) | 3.53 (+0.02) | 1999 | 20.56 | 1217 | 12.52 | 154 | 1.58 | 9723 | 76.4 | 75.9 | 79.1 | 75.3 |
| 2024-08-09 | 15.27 (+0.25) | 11.79 (+0.19) | 3.51 (+0.02) | 2012 | 17.51 | 1430 | 12.44 | 138 | 1.2 | 11493 | 75.9 | 73.1 | 77.2 | 69.1 |
| 2024-08-02 | 15.02 (+0.2) | 11.6 (+0.21) | 3.49 (+0.06) | 1861 | 22.94 | 1499 | 18.48 | 425 | 5.24 | 8112 | 74.7 | 72.8 | 75.0 | 72.7 |
| 2024-07-26 | 14.82 (-0.08) | 11.39 (+1.44) | 3.43 (+0.05) | -714 | 7.7 | 2810 | 30.29 | 410 | 4.42 | 9276 | 72.6 | 73.2 | 73.7 | 71.8 |
| 2024-07-19 | 14.9 (+0.01) | 9.95 (+0.44) | 3.38 (+0.13) | 454 | 4.34 | 3266 | 31.19 | 946 | 9.04 | 10470 | 72.9 | 70.9 | 73.0 | 70.5 |
| 2024-07-12 | 14.89 (-0.26) | 9.51 (+0.31) | 3.25 (+0.05) | -2149 | 29.46 | 2226 | 30.51 | 319 | 4.37 | 7295 | 70.9 | 71.9 | 71.9 | 69.5 |
| 2024-07-05 | 15.15 (-0.44) | 9.2 (+0.88) | 3.2 (+0.1) | -3417 | 29.6 | 6456 | 55.93 | 788 | 6.83 | 11543 | 72.0 | 69.7 | 72.1 | 69.7 |
| 2024-06-28 | 15.59 (-0.6) | 8.32 (+0.81) | 3.1 (-0.02) | -4475 | 41.1 | 5928 | 54.45 | -192 | 1.76 | 10887 | 69.6 | 69.0 | 71.0 | 68.3 |
| 2024-06-21 | 16.19 (-0.63) | 7.51 (+0.49) | 3.12 (-0.01) | -4827 | 44.24 | 3569 | 32.71 | -23 | 0.21 | 10912 | 69.2 | 68.8 | 69.7 | 67.9 |
| 2024-06-14 | 16.82 (-0.12) | 7.02 (+0.2) | 3.13 (0.0) | -772 | 10.15 | 1474 | 19.38 | -47 | 0.62 | 7606 | 68.7 | 69.1 | 70.1 | 68.5 |
| 2024-06-07 | 16.94 (-0.34) | 6.82 (+0.23) | 3.13 (0.0) | -2497 | 31.21 | 1632 | 20.4 | 22 | 0.27 | 8001 | 69.2 | 69.1 | 70.7 | 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 | |||
| 2024-05-31 | 17.28 (-0.36) | 6.59 (+0.12) | 3.13 (-0.03) | -2503 | 28.41 | 935 | 10.61 | -214 | 2.43 | 8810 | 69.1 | 69.3 | 69.8 | 68.6 |
| 2024-05-24 | 17.64 (-0.23) | 6.47 (+0.12) | 3.16 (-0.01) | -1924 | 27.89 | 838 | 12.15 | -130 | 1.88 | 6898 | 69.6 | 69.4 | 70.6 | 68.8 |
| 2024-05-17 | 17.87 (-0.35) | 6.35 (+0.07) | 3.17 (-0.07) | -2662 | 31.03 | 519 | 6.05 | -457 | 5.33 | 8579 | 69.0 | 70.7 | 70.8 | 69.0 |
| 2024-05-10 | 18.22 (-0.27) | 6.28 (+0.09) | 3.24 (-0.06) | -2042 | 19.2 | 637 | 5.99 | -448 | 4.21 | 10635 | 70.5 | 72.9 | 73.3 | 69.8 |
| 2024-05-03 | 18.49 (+0.17) | 6.19 (-0.1) | 3.3 (-0.01) | 1414 | 19.84 | -707 | 9.92 | -88 | 1.23 | 7126 | 72.8 | 73.5 | 74.3 | 72.2 |
| 2024-04-26 | 18.32 (+0.91) | 6.29 (-0.55) | 3.31 (+0.04) | 7221 | 42.9 | -5140 | 30.54 | 338 | 2.01 | 16832 | 73.3 | 73.5 | 74.3 | 72.2 |
| 2024-04-19 | 17.41 (+0.9) | 6.84 (-0.59) | 3.27 (+0.18) | 6398 | 38.45 | -4299 | 25.83 | 1289 | 7.75 | 16641 | 73.4 | 71.3 | 73.4 | 69.4 |
| 2024-04-12 | 16.51 (+0.22) | 7.43 (-0.2) | 3.09 (+0.01) | 1522 | 15.56 | -1499 | 15.32 | 91 | 0.93 | 9782 | 70.8 | 71.5 | 73.3 | 70.7 |
| 2024-04-03 | 16.29 (+0.05) | 7.63 (-0.02) | 3.08 (+0.02) | 405 | 4.15 | -110 | 1.13 | 115 | 1.18 | 9751 | 71.0 | 69.1 | 75.9 | 68.9 |
| 2024-03-29 | 16.24 (+0.06) | 7.65 (-0.05) | 3.06 (-0.06) | 15 | 0.14 | -379 | 3.56 | -414 | 3.89 | 10655 | 69.1 | 68.6 | 70.5 | 68.4 |
| 2024-03-22 | 16.18 (-0.78) | 7.7 (-0.11) | 3.12 (-0.05) | -5767 | 18.79 | -740 | 2.41 | -396 | 1.29 | 30693 | 68.5 | 77.5 | 78.3 | 68.2 |
| 2024-03-15 | 16.96 (-0.48) | 7.81 (-0.08) | 3.17 (-0.03) | -3475 | 27.07 | -613 | 4.78 | -207 | 1.61 | 12836 | 76.5 | 77.1 | 78.2 | 76.1 |
| 2024-03-08 | 17.44 (-0.37) | 7.89 (-0.08) | 3.2 (-0.02) | -2779 | 21.83 | -611 | 4.8 | -151 | 1.19 | 12730 | 76.9 | 77.8 | 78.8 | 76.4 |
| 2024-03-01 | 17.81 (+0.53) | 7.97 (-0.04) | 3.22 (+0.03) | 3829 | 34.89 | -308 | 2.81 | 215 | 1.96 | 10974 | 78.0 | 74.2 | 78.2 | 74.2 |
| 2024-02-23 | 17.28 (+0.32) | 8.01 (-0.06) | 3.19 (+0.01) | 2365 | 30.61 | -389 | 5.03 | 103 | 1.33 | 7727 | 74.4 | 72.0 | 74.7 | 71.6 |
| 2024-02-16 | 16.96 (-0.08) | 8.07 (-0.01) | 3.18 (-0.01) | -569 | 18.92 | -115 | 3.82 | -63 | 2.09 | 3008 | 72.0 | 72.1 | 72.4 | 71.5 |
| 2024-02-05 | 17.04 (-0.01) | 8.08 (-0.02) | 3.19 (0.0) | -32 | 4.27 | -87 | 11.6 | -26 | 3.47 | 750 | 72.6 | 72.8 | 72.9 | 72.1 |
| 2024-02-02 | 17.05 (+0.27) | 8.1 (-0.03) | 3.19 (+0.06) | 1881 | 22.54 | -240 | 2.88 | 397 | 4.76 | 8347 | 72.4 | 72.1 | 74.5 | 72.0 |
| 2024-01-26 | 16.78 (+0.23) | 8.13 (-0.14) | 3.13 (-0.01) | 1674 | 29.29 | -50 | 0.87 | -1 | 0.02 | 5715 | 73.0 | 71.4 | 73.1 | 71.1 |
| 2024-01-19 | 16.55 (-0.19) | 8.27 (+0.03) | 3.14 (+0.26) | -1389 | 18.76 | 221 | 2.98 | 1852 | 25.01 | 7406 | 71.4 | 71.1 | 72.1 | 70.6 |
| 2024-01-12 | 16.74 (+0.18) | 8.24 (+0.09) | 2.88 (+0.24) | 466 | 7.02 | 102 | 1.54 | 1290 | 19.43 | 6638 | 71.1 | 71.5 | 71.8 | 69.6 |
| 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 | |||
| 2023-12-29 | 16.56 (+0.36) | 8.15 (-0.33) | 2.64 (-0.05) | 2875 | 24.77 | -2450 | 21.11 | -373 | 3.21 | 11605 | 70.7 | 72.4 | 72.7 | 69.7 |
| 2023-12-22 | 16.2 (-1.41) | 8.48 (+1.51) | 2.69 (-0.01) | -10593 | 45.03 | 11042 | 46.94 | -91 | 0.39 | 23524 | 72.4 | 71.8 | 73.6 | 71.1 |
| 2023-12-15 | 17.61 (+0.13) | 6.97 (+0.05) | 2.7 (-0.01) | 904 | 6.24 | 410 | 2.83 | -34 | 0.23 | 14481 | 72.0 | 70.2 | 72.9 | 70.0 |
| 2023-12-08 | 17.48 (-0.06) | 6.92 (+0.03) | 2.71 (+0.01) | -81 | 1.54 | 227 | 4.32 | 56 | 1.07 | 5253 | 70.0 | 69.4 | 70.0 | 68.7 |
| 2023-12-01 | 17.54 (+0.08) | 6.89 (+0.04) | 2.7 (+0.01) | 609 | 10.69 | 267 | 4.69 | 94 | 1.65 | 5698 | 69.5 | 68.9 | 70.4 | 68.6 |
| 2023-11-24 | 17.46 (-0.01) | 6.85 (+0.01) | 2.69 (-0.01) | 184 | 3.11 | 94 | 1.59 | -114 | 1.93 | 5912 | 69.0 | 69.0 | 69.3 | 67.5 |
| 2023-11-17 | 17.47 (+0.38) | 6.84 (+0.05) | 2.7 (-0.01) | 2562 | 27.52 | 327 | 3.51 | -44 | 0.47 | 9310 | 69.0 | 68.0 | 69.5 | 66.8 |
| 2023-11-10 | 17.09 (+0.33) | 6.79 (+0.06) | 2.71 (0.0) | 2331 | 20.04 | 415 | 3.57 | 13 | 0.11 | 11631 | 67.6 | 66.0 | 68.6 | 64.9 |
| 2023-11-03 | 16.76 (+0.56) | 6.73 (0.0) | 2.71 (+0.06) | 4135 | 25.91 | 72 | 0.45 | 429 | 2.69 | 15959 | 65.9 | 62.9 | 66.3 | 62.9 |
| 2023-10-27 | 16.2 (+0.03) | 6.73 (-0.61) | 2.65 (+0.06) | 719 | 13.81 | 772 | 14.83 | 393 | 7.55 | 5207 | 62.5 | 61.5 | 62.7 | 60.8 |
| 2023-10-20 | 16.17 (-0.01) | 7.34 (+0.05) | 2.59 (+0.27) | -259 | 2.58 | 382 | 3.8 | 2018 | 20.1 | 10040 | 61.6 | 61.2 | 63.2 | 60.4 |
| 2023-10-13 | 16.18 (-0.09) | 7.29 (+0.05) | 2.32 (+0.06) | -755 | 21.44 | 417 | 11.84 | 451 | 12.81 | 3521 | 61.2 | 61.0 | 61.4 | 59.5 |
| 2023-10-06 | 16.27 (-0.11) | 7.24 (+0.11) | 2.26 (+0.07) | -792 | 14.08 | 819 | 14.56 | 482 | 8.57 | 5626 | 60.9 | 60.5 | 61.2 | 59.5 |
| 2023-09-28 | 16.38 (+0.04) | 7.13 (+0.1) | 2.19 (-0.01) | 441 | 6.98 | 704 | 11.14 | -82 | 1.3 | 6322 | 60.7 | 62.9 | 63.4 | 60.1 |
| 2023-09-22 | 16.34 (-0.04) | 7.03 (+0.26) | 2.2 (+0.01) | -412 | 4.5 | 1854 | 20.23 | 79 | 0.86 | 9163 | 63.2 | 62.3 | 64.1 | 62.1 |
| 2023-09-15 | 16.38 (+0.05) | 6.77 (+0.21) | 2.19 (+0.04) | 444 | 5.23 | 1587 | 18.68 | 303 | 3.57 | 8495 | 62.3 | 61.1 | 62.9 | 60.5 |
| 2023-09-08 | 16.33 (+0.23) | 6.56 (+0.27) | 2.15 (-0.02) | 1606 | 18.91 | 1981 | 23.33 | -139 | 1.64 | 8491 | 61.0 | 60.0 | 61.9 | 59.9 |
| 2023-09-01 | 16.1 (+0.04) | 6.29 (+0.16) | 2.17 (0.0) | 330 | 6.79 | 1126 | 23.15 | -39 | 0.8 | 4863 | 60.0 | 58.6 | 60.3 | 58.3 |
| 2023-08-25 | 16.06 (+0.1) | 6.13 (+0.02) | 2.17 (-0.04) | 743 | 13.94 | 124 | 2.33 | -233 | 4.37 | 5329 | 58.8 | 60.3 | 60.3 | 57.8 |
| 2023-08-18 | 15.96 (+0.22) | 6.11 (+0.02) | 2.21 (+0.01) | 1661 | 25.0 | 171 | 2.57 | 30 | 0.45 | 6643 | 59.6 | 60.4 | 60.9 | 58.7 |
| 2023-08-11 | 15.74 (+0.96) | 6.09 (0.0) | 2.2 (-0.03) | 6909 | 49.21 | 0 | 0.0 | -228 | 1.62 | 14041 | 60.3 | 60.8 | 61.7 | 59.7 |
| 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 | |||
| 2023-08-04 | 14.78 (+0.65) | 6.09 (+0.02) | 2.23 (-0.07) | 4709 | 32.12 | 124 | 0.85 | -460 | 3.14 | 14661 | 60.5 | 56.4 | 61.9 | 55.6 |
| 2023-07-28 | 14.13 (+0.09) | 6.07 (-0.01) | 2.3 (-0.18) | 832 | 11.17 | -35 | 0.47 | -1366 | 18.34 | 7448 | 56.4 | 56.2 | 57.1 | 55.0 |
| 2023-07-21 | 14.04 (-0.16) | 6.08 (-0.02) | 2.48 (-0.07) | -1657 | 25.67 | -187 | 2.9 | -511 | 7.92 | 6456 | 55.8 | 56.8 | 57.0 | 55.2 |
| 2023-07-14 | 14.2 (-0.08) | 6.1 (+0.01) | 2.55 (-0.06) | -515 | 16.33 | 122 | 3.87 | -438 | 13.89 | 3154 | 56.9 | 57.6 | 57.6 | 56.7 |
| 2023-07-07 | 14.28 (-0.11) | 6.09 (+0.02) | 2.61 (+0.03) | -642 | 15.37 | 329 | 7.88 | 223 | 5.34 | 4176 | 57.6 | 59.6 | 59.8 | 56.9 |
| 2023-06-30 | 14.39 (+0.12) | 6.07 (+0.09) | 2.58 (+0.01) | 1808 | 30.76 | 671 | 11.42 | 110 | 1.87 | 5877 | 59.5 | 59.0 | 59.8 | 58.5 |
| 2023-06-21 | 14.27 (-0.02) | 5.98 (+0.21) | 2.57 (-0.02) | -623 | 14.54 | 1528 | 35.67 | -164 | 3.83 | 4284 | 59.3 | 58.9 | 59.3 | 58.0 |
| 2023-06-16 | 14.29 (+0.27) | 5.77 (+0.06) | 2.59 (-0.06) | 1396 | 19.62 | 408 | 5.73 | -411 | 5.78 | 7115 | 58.5 | 58.0 | 58.5 | 56.7 |
| 2023-06-09 | 14.02 (+0.24) | 5.71 (+0.01) | 2.65 (+0.02) | 2140 | 30.13 | 82 | 1.15 | 92 | 1.3 | 7102 | 57.7 | 56.3 | 58.4 | 56.2 |
| 2023-06-02 | 13.78 (-0.06) | 5.7 (-0.03) | 2.63 (-0.19) | -383 | 5.71 | -215 | 3.2 | -1394 | 20.78 | 6709 | 56.2 | 56.5 | 56.9 | 55.4 |
| 2023-05-26 | 13.84 (0.0) | 5.73 (+0.06) | 2.82 (-0.14) | -115 | 2.15 | 406 | 7.57 | -979 | 18.26 | 5360 | 56.5 | 57.0 | 57.7 | 56.3 |
| 2023-05-19 | 13.84 (+0.02) | 5.67 (-0.01) | 2.96 (+0.07) | 169 | 3.4 | -56 | 1.13 | 505 | 10.16 | 4969 | 57.0 | 57.1 | 58.5 | 56.8 |
| 2023-05-12 | 13.82 (-0.02) | 5.68 (+0.03) | 2.89 (+0.01) | -274 | 7.86 | 184 | 5.28 | 58 | 1.66 | 3488 | 57.2 | 57.0 | 57.7 | 56.3 |
| 2023-05-05 | 13.84 (-0.01) | 5.65 (0.0) | 2.88 (-0.02) | -59 | 2.56 | 43 | 1.87 | -137 | 5.95 | 2301 | 57.0 | 57.2 | 57.6 | 56.6 |
| 2023-04-28 | 13.85 (0.0) | 5.65 (-0.01) | 2.9 (+0.01) | -547 | 9.75 | -56 | 1.0 | 94 | 1.67 | 5612 | 57.7 | 58.0 | 58.1 | 56.0 |
| 2023-04-21 | 13.85 (+0.27) | 5.66 (-0.02) | 2.89 (-0.06) | 1798 | 25.22 | -175 | 2.46 | -444 | 6.23 | 7128 | 57.6 | 58.8 | 60.2 | 57.5 |
| 2023-04-14 | 13.58 (+0.47) | 5.68 (-0.06) | 2.95 (0.0) | 3093 | 37.28 | -407 | 4.91 | 24 | 0.29 | 8297 | 58.9 | 57.4 | 59.2 | 56.7 |
| 2023-04-07 | 13.11 (+0.18) | 5.74 (0.0) | 2.95 (+0.02) | 1150 | 25.26 | -19 | 0.42 | 89 | 1.95 | 4553 | 57.5 | 56.0 | 57.9 | 55.8 |
| 2023-03-31 | 12.93 (-0.04) | 5.74 (-0.16) | 2.93 (0.0) | -241 | 1.29 | -1997 | 10.66 | 21 | 0.11 | 18725 | 56.0 | 62.5 | 62.5 | 56.0 |
| 2023-03-24 | 12.97 (-0.09) | 5.9 (-0.04) | 2.93 (+0.01) | -587 | 7.77 | -234 | 3.1 | 86 | 1.14 | 7559 | 61.4 | 62.9 | 62.9 | 60.9 |
| 2023-03-17 | 13.06 (+0.14) | 5.94 (+0.15) | 2.92 (-0.03) | 1013 | 9.54 | 1075 | 10.12 | -193 | 1.82 | 10622 | 63.0 | 63.9 | 64.0 | 61.0 |
| 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 | |||
| 2023-03-10 | 12.92 (+0.25) | 5.79 (+0.07) | 2.95 (0.0) | 1946 | 21.04 | 498 | 5.38 | -52 | 0.56 | 9248 | 63.9 | 62.4 | 64.1 | 62.0 |
| 2023-03-03 | 12.67 (+0.51) | 5.72 (+0.04) | 2.95 (-0.02) | 3834 | 29.73 | 267 | 2.07 | -174 | 1.35 | 12894 | 62.5 | 59.9 | 62.9 | 59.7 |
| 2023-02-24 | 12.16 (+0.22) | 5.68 (+0.01) | 2.97 (-0.06) | 1816 | 19.81 | 78 | 0.85 | -427 | 4.66 | 9165 | 59.6 | 56.7 | 59.7 | 56.2 |
| 2023-02-17 | 11.94 (+0.22) | 5.67 (-0.15) | 3.03 (-0.02) | 1583 | 27.04 | -1102 | 18.82 | -91 | 1.55 | 5855 | 56.7 | 56.3 | 57.0 | 55.5 |
| 2023-02-10 | 11.72 (-0.17) | 5.82 (-0.01) | 3.05 (+0.01) | -574 | 9.69 | -11 | 0.19 | 54 | 0.91 | 5923 | 56.6 | 57.6 | 58.5 | 56.6 |
| 2023-02-03 | 11.89 (+0.26) | 5.83 (0.0) | 3.04 (+0.01) | 2342 | 23.18 | -31 | 0.31 | 71 | 0.7 | 10104 | 57.6 | 57.1 | 58.0 | 55.8 |
| 2023-01-17 | 11.63 (-0.02) | 5.83 (0.0) | 3.03 (-0.01) | -57 | 1.72 | 7 | 0.21 | -83 | 2.5 | 3315 | 56.1 | 55.4 | 56.1 | 54.8 |
| 2023-01-13 | 11.65 (+0.26) | 5.83 (+0.01) | 3.04 (+0.02) | 2182 | 32.42 | 2 | 0.03 | 175 | 2.6 | 6730 | 55.0 | 52.6 | 55.3 | 52.3 |
| 2023-01-06 | 11.39 (-0.2) | 5.82 (0.0) | 3.02 (+0.03) | -822 | 35.69 | 17 | 0.74 | 221 | 9.6 | 2303 | 52.4 | 52.5 | 52.5 | 51.6 |
| 2022-12-30 | 11.59 (-0.42) | 5.82 (+1.24) | 2.99 (-0.02) | -1656 | 33.56 | 1235 | 25.03 | -183 | 3.71 | 4934 | 52.7 | 53.2 | 53.5 | 51.2 |
| 2022-12-23 | 12.01 (+0.84) | 4.58 (-1.19) | 3.01 (-0.04) | 8038 | 35.9 | -8686 | 38.8 | -270 | 1.21 | 22388 | 53.2 | 52.8 | 53.4 | 49.55 |
| 2022-12-16 | 11.17 (+0.3) | 5.77 (-0.35) | 3.05 (-0.05) | 2920 | 26.52 | -2549 | 23.15 | -399 | 3.62 | 11009 | 53.3 | 52.7 | 53.4 | 51.0 |
| 2022-12-09 | 10.87 (-0.02) | 6.12 (0.0) | 3.1 (-0.01) | -726 | 10.31 | 2 | 0.03 | -61 | 0.87 | 7042 | 52.5 | 52.7 | 53.6 | 51.7 |
| 2022-12-02 | 10.89 (+0.17) | 6.12 (+0.02) | 3.11 (-0.06) | 554 | 9.43 | 88 | 1.5 | -400 | 6.81 | 5874 | 53.0 | 52.0 | 53.9 | 51.3 |
| 2022-11-25 | 10.72 (+0.05) | 6.1 (+0.03) | 3.17 (-0.02) | 93 | 1.52 | 221 | 3.6 | -156 | 2.54 | 6137 | 52.1 | 51.2 | 52.9 | 51.0 |
| 2022-11-18 | 10.67 (-0.03) | 6.07 (+0.07) | 3.19 (-0.04) | -628 | 7.82 | 534 | 6.65 | -286 | 3.56 | 8027 | 51.4 | 50.4 | 52.0 | 50.4 |
| 2022-11-11 | 10.7 (+0.14) | 6.0 (-0.05) | 3.23 (-0.03) | 180 | 2.86 | -379 | 6.02 | -274 | 4.35 | 6295 | 50.4 | 49.5 | 50.8 | 49.35 |
| 2022-11-04 | 10.56 (-0.16) | 6.05 (-0.01) | 3.26 (-0.05) | -1452 | 23.71 | -17 | 0.28 | -345 | 5.63 | 6123 | 49.25 | 50.2 | 50.9 | 49.0 |
| 2022-10-28 | 10.72 (-0.4) | 6.06 (0.0) | 3.31 (+0.01) | -1980 | 31.08 | -15 | 0.24 | 114 | 1.79 | 6371 | 49.75 | 53.5 | 53.7 | 49.7 |
| 2022-10-21 | 11.12 (+0.16) | 6.06 (-0.24) | 3.3 (+0.45) | 19 | 0.14 | -1742 | 13.15 | 3274 | 24.71 | 13248 | 53.1 | 51.6 | 55.5 | 51.3 |
| 2022-10-14 | 10.96 (-0.03) | 6.3 (-0.03) | 2.85 (+0.14) | 10 | 0.14 | -259 | 3.67 | 998 | 14.15 | 7055 | 52.5 | 53.9 | 54.8 | 52.2 |
| 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 | |||
| 2022-10-07 | 10.99 (+0.11) | 6.33 (+1.47) | 2.71 (+0.28) | 842 | 10.11 | 400 | 4.8 | 2051 | 24.62 | 8332 | 54.1 | 48.85 | 54.4 | 48.85 |
| 2022-09-30 | 10.88 (-0.3) | 4.86 (0.0) | 2.43 (+0.27) | -2202 | 26.63 | 23 | 0.28 | 1957 | 23.67 | 8269 | 49.45 | 51.5 | 51.7 | 48.15 |
| 2022-09-23 | 11.18 (+0.3) | 4.86 (-1.23) | 2.16 (+0.16) | 3446 | 14.18 | -9030 | 37.17 | 1202 | 4.95 | 24296 | 51.8 | 53.9 | 54.5 | 50.5 |
| 2022-09-16 | 10.88 (-0.02) | 6.09 (-0.45) | 2.0 (+0.05) | -287 | 2.34 | -3229 | 26.36 | 362 | 2.95 | 12251 | 54.0 | 54.1 | 55.1 | 52.3 |
| 2022-09-08 | 10.9 (-0.07) | 6.54 (+0.02) | 1.95 (+0.1) | -1699 | 29.25 | 73 | 1.26 | 688 | 11.85 | 5808 | 53.7 | 54.2 | 54.4 | 53.0 |
| 2022-09-02 | 10.97 (-0.3) | 6.52 (+0.02) | 1.85 (+0.13) | -1498 | 28.5 | 181 | 3.44 | 1004 | 19.1 | 5257 | 54.2 | 53.9 | 55.0 | 53.3 |
| 2022-08-26 | 11.27 (-0.05) | 6.5 (+0.07) | 1.72 (+0.11) | -557 | 11.93 | 497 | 10.65 | 755 | 16.18 | 4667 | 55.2 | 53.9 | 55.5 | 53.8 |
| 2022-08-19 | 11.32 (-0.19) | 6.43 (+0.02) | 1.61 (+0.07) | -1512 | 20.09 | 166 | 2.21 | 536 | 7.12 | 7528 | 54.3 | 53.8 | 55.4 | 53.6 |
| 2022-08-12 | 11.51 (+0.02) | 6.41 (+0.03) | 1.54 (+0.04) | 28 | 0.5 | 239 | 4.28 | 299 | 5.36 | 5582 | 53.9 | 52.4 | 54.5 | 51.5 |
| 2022-08-05 | 11.49 (-0.13) | 6.38 (+0.15) | 1.5 (+0.08) | -544 | 6.06 | 1110 | 12.37 | 574 | 6.4 | 8971 | 52.4 | 51.5 | 53.0 | 50.7 |
| 2022-07-29 | 11.62 (-0.2) | 6.23 (+0.13) | 1.42 (+0.07) | -1029 | 13.73 | 890 | 11.88 | 503 | 6.71 | 7492 | 51.7 | 50.8 | 51.8 | 50.0 |
| 2022-07-22 | 11.82 (+0.98) | 6.1 (-1.74) | 1.35 (+0.06) | 8007 | 26.13 | -12644 | 41.27 | 465 | 1.52 | 30640 | 50.7 | 48.3 | 51.4 | 48.05 |
| 2022-07-15 | 10.84 (-0.42) | 7.84 (-0.07) | 1.29 (+0.05) | -3326 | 28.11 | -568 | 4.8 | 357 | 3.02 | 11833 | 48.35 | 50.1 | 50.9 | 48.2 |
| 2022-07-08 | 11.26 (-0.19) | 7.91 (-0.06) | 1.24 (+0.13) | -1860 | 14.32 | -420 | 3.23 | 940 | 7.24 | 12990 | 49.8 | 50.0 | 51.8 | 48.6 |
| 2022-07-01 | 11.45 (-0.13) | 7.97 (+0.4) | 1.11 (+0.09) | -858 | 5.24 | -400 | 2.44 | 682 | 4.17 | 16372 | 49.85 | 53.7 | 55.0 | 49.75 |
| 2022-06-24 | 11.58 (-2.75) | 7.57 (+3.93) | 1.02 (-0.36) | -20513 | 31.65 | 28775 | 44.4 | -2644 | 4.08 | 64806 | 53.5 | 64.5 | 64.8 | 53.2 |
| 2022-06-17 | 14.33 (-0.34) | 3.64 (+1.22) | 1.38 (-0.04) | -2504 | 6.05 | 8864 | 21.41 | -329 | 0.79 | 41395 | 64.5 | 69.2 | 69.7 | 64.0 |
| 2022-06-10 | 14.67 (+1.15) | 2.42 (+0.06) | 1.42 (+0.14) | 7925 | 26.59 | 442 | 1.48 | 1047 | 3.51 | 29804 | 69.9 | 67.8 | 70.3 | 67.3 |
| 2022-06-02 | 13.52 (+0.24) | 2.36 (0.0) | 1.28 (-0.03) | 1581 | 13.66 | 6 | 0.05 | -182 | 1.57 | 11572 | 66.0 | 64.0 | 66.4 | 63.4 |
| 2022-05-27 | 13.28 (+0.38) | 2.36 (-0.02) | 1.31 (+0.07) | 2816 | 19.64 | -156 | 1.09 | 497 | 3.47 | 14339 | 64.0 | 62.0 | 64.0 | 60.1 |
| 2022-05-20 | 12.9 (+0.22) | 2.38 (+0.04) | 1.24 (+0.08) | 1224 | 10.37 | 287 | 2.43 | 596 | 5.05 | 11801 | 61.1 | 58.0 | 61.4 | 57.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 12.68 (+0.23) | 2.34 (-0.06) | 1.16 (-0.04) | 1358 | 5.96 | -411 | 1.81 | -315 | 1.38 | 22770 | 57.5 | 61.2 | 61.2 | 56.8 |
| 2022-05-06 | 12.45 (+0.01) | 2.4 (-0.08) | 1.2 (-0.02) | 69 | 0.64 | -611 | 5.69 | -160 | 1.49 | 10731 | 61.8 | 62.5 | 63.2 | 61.2 |
| 2022-04-29 | 12.44 (+0.14) | 2.48 (-0.16) | 1.22 (-0.1) | 1672 | 8.59 | -1137 | 5.84 | -684 | 3.51 | 19469 | 63.2 | 66.8 | 66.8 | 62.1 |
| 2022-04-22 | 12.3 (+0.14) | 2.64 (-0.23) | 1.32 (+0.06) | 1038 | 5.82 | -1679 | 9.42 | 406 | 2.28 | 17828 | 67.8 | 70.4 | 71.3 | 67.8 |
| 2022-04-15 | 12.16 (-0.53) | 2.87 (+0.04) | 1.26 (-0.02) | -4444 | 24.86 | 314 | 1.76 | -171 | 0.96 | 17878 | 70.3 | 69.7 | 70.9 | 67.0 |
| 2022-04-08 | 12.69 (-0.57) | 2.83 (+0.01) | 1.28 (-0.02) | -4307 | 29.0 | 43 | 0.29 | -91 | 0.61 | 14853 | 68.7 | 69.5 | 69.5 | 66.9 |
| 2022-04-01 | 13.26 (-0.16) | 2.82 (-0.95) | 1.3 (-0.01) | -1562 | 5.26 | -1885 | 6.35 | -120 | 0.4 | 29708 | 69.5 | 73.0 | 73.2 | 69.1 |
| 2022-03-25 | 13.42 (-0.27) | 3.77 (-0.13) | 1.31 (+0.11) | -1659 | 2.22 | -878 | 1.17 | 851 | 1.14 | 74766 | 73.2 | 80.8 | 83.0 | 73.0 |
| 2022-03-18 | 13.69 (-1.27) | 3.9 (+0.18) | 1.2 (+0.42) | -8841 | 15.39 | 1269 | 2.21 | 3053 | 5.32 | 57439 | 79.9 | 78.1 | 80.5 | 77.5 |
| 2022-03-11 | 14.96 (+0.23) | 3.72 (-0.01) | 0.78 (+0.09) | 1381 | 2.43 | -35 | 0.06 | 656 | 1.16 | 56761 | 77.3 | 72.5 | 78.1 | 68.3 |
| 2022-03-04 | 14.73 (+0.09) | 3.73 (-0.08) | 0.69 (+0.09) | 583 | 2.41 | -590 | 2.44 | 613 | 2.54 | 24162 | 73.0 | 70.4 | 75.5 | 69.6 |
| 2022-02-25 | 14.64 (-0.36) | 3.81 (-0.01) | 0.6 (-0.15) | -2823 | 11.81 | -93 | 0.39 | -1060 | 4.43 | 23902 | 69.7 | 68.6 | 71.7 | 66.8 |
| 2022-02-18 | 15.0 (-0.13) | 3.82 (0.0) | 0.75 (-0.07) | -997 | 5.13 | 9 | 0.05 | -505 | 2.6 | 19429 | 69.5 | 72.4 | 72.4 | 68.2 |
| 2022-02-11 | 15.13 (+0.67) | 3.82 (+0.48) | 0.82 (+0.24) | 5114 | 13.43 | 3525 | 9.26 | 1741 | 4.57 | 38077 | 73.0 | 68.8 | 73.7 | 68.2 |
| 2022-01-26 | 14.46 (-0.04) | 3.34 (+0.13) | 0.58 (-0.03) | -174 | 2.34 | 908 | 12.23 | -232 | 3.13 | 7423 | 67.5 | 66.4 | 67.8 | 66.4 |
| 2022-01-21 | 14.5 (+0.28) | 3.21 (+0.58) | 0.61 (+0.05) | 2113 | 7.29 | 4229 | 14.6 | 359 | 1.24 | 28971 | 67.5 | 65.0 | 69.8 | 64.5 |
| 2022-01-14 | 14.22 (-0.08) | 2.63 (+0.1) | 0.56 (0.0) | -775 | 5.27 | 753 | 5.12 | -16 | 0.11 | 14718 | 64.5 | 65.6 | 66.3 | 62.7 |
| 2022-01-07 | 14.3 (+0.05) | 2.53 (+0.02) | 0.56 (-0.09) | 418 | 3.56 | 136 | 1.16 | -603 | 5.13 | 11748 | 65.7 | 67.4 | 67.5 | 64.9 |
| 2021-12-30 | 14.25 (-0.33) | 2.51 (+0.03) | 0.65 (+0.01) | -57 | 0.78 | 218 | 3.0 | 45 | 0.62 | 7275 | 67.1 | 68.8 | 68.8 | 66.6 |
| 2021-12-24 | 14.58 (+0.15) | 2.48 (+0.65) | 0.64 (-0.04) | 607 | 1.59 | 4771 | 12.5 | -272 | 0.71 | 38177 | 68.5 | 68.0 | 69.3 | 65.6 |
| 2021-12-17 | 14.43 (+0.28) | 1.83 (+0.46) | 0.68 (+0.2) | 1929 | 5.66 | 3323 | 9.74 | 1454 | 4.26 | 34108 | 67.0 | 60.5 | 68.5 | 59.5 |
| 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 | |||
| 2021-12-10 | 14.15 (+0.03) | 1.37 (0.0) | 0.48 (+0.02) | 202 | 1.52 | 10 | 0.08 | 123 | 0.92 | 13306 | 60.8 | 60.2 | 62.2 | 58.2 |
| 2021-12-03 | 14.12 (+0.32) | 1.37 (+0.45) | 0.46 (+0.15) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2021-11-26 | 13.8 (+0.02) | 0.92 (+0.04) | 0.31 (+0.07) | 268 | 1.37 | 405 | 2.08 | 745 | 3.82 | 19514 | 43.6 | 41.8 | 43.95 | 41.7 |
| 2021-11-19 | 13.78 (-0.48) | 0.88 (+0.02) | 0.24 (+0.08) | -4423 | 18.63 | 243 | 1.02 | 870 | 3.66 | 23742 | 41.85 | 42.9 | 42.9 | 41.75 |
| 2021-11-12 | 14.26 (-0.3) | 0.86 (0.0) | 0.16 (+0.13) | -3050 | 10.06 | 2 | 0.01 | 1454 | 4.8 | 30304 | 42.2 | 40.7 | 43.0 | 40.65 |
| 2021-11-05 | 14.56 (-0.23) | 0.86 (0.0) | 0.03 (+0.01) | -2807 | 23.65 | -9 | 0.08 | 95 | 0.8 | 11871 | 40.3 | 40.55 | 40.75 | 39.75 |
| 2021-10-29 | 14.79 (+0.07) | 0.86 (-0.03) | 0.02 (+0.02) | 615 | 4.73 | -294 | 2.26 | 210 | 1.62 | 12999 | 40.4 | 38.5 | 40.65 | 38.25 |
| 2021-10-22 | 14.72 (-0.6) | 0.89 (-0.01) | 0.0 (0.0) | -6312 | 32.05 | -83 | 0.42 | -120 | 0.61 | 19695 | 38.55 | 38.85 | 39.95 | 38.3 |
| 2021-10-15 | 15.32 (+0.02) | 0.9 (+0.01) | 0.0 (0.0) | 109 | 0.72 | 100 | 0.66 | -599 | 3.97 | 15098 | 38.7 | 38.9 | 39.2 | 37.0 |
| 2021-10-08 | 15.3 (-0.34) | 0.89 (+0.03) | 0.0 (-0.01) | -3601 | 14.72 | 286 | 1.17 | -1453 | 5.94 | 24458 | 39.0 | 40.2 | 40.45 | 37.75 |
| 2021-10-01 | 15.64 (-0.28) | 0.86 (+0.04) | 0.01 (-0.05) | -2940 | 12.56 | 277 | 1.18 | -538 | 2.3 | 23411 | 40.2 | 41.05 | 41.55 | 39.8 |
| 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 | 18.88 (-0.07) | 6.78 (-0.07) | 4.31 (0.0) | -512 | 6.67 | -455 | 5.93 | -16 | 0.21 | 7671 | 66.7 | 67.9 | 67.9 | 65.8 |
| 2026-05-29 | 18.95 (+0.12) | 6.85 (-0.23) | 4.31 (-0.12) | 1103 | 2.6 | -1708 | 4.02 | -880 | 2.07 | 42501 | 67.6 | 65.7 | 67.8 | 64.7 |
| 2026-04-30 | 18.83 (-0.25) | 7.08 (-0.24) | 4.43 (-0.2) | -2402 | 4.54 | -1345 | 2.54 | -1440 | 2.72 | 52896 | 65.2 | 68.6 | 72.6 | 65.2 |
| 2026-03-31 | 19.08 (+4.42) | 7.32 (-0.6) | 4.63 (+0.19) | 31049 | 28.92 | -4425 | 4.12 | 1395 | 1.3 | 107380 | 67.8 | 73.4 | 84.0 | 67.6 |
| 2026-02-26 | 14.66 (+0.26) | 7.92 (-0.22) | 4.44 (-0.12) | 1680 | 8.58 | -1603 | 8.18 | -901 | 4.6 | 19591 | 73.4 | 69.4 | 73.9 | 69.1 |
| 2026-01-30 | 14.4 (-0.44) | 8.14 (-0.27) | 4.56 (-0.06) | -2733 | 6.67 | -3100 | 7.56 | -405 | 0.99 | 40990 | 69.4 | 64.1 | 71.9 | 64.0 |
| 2025-12-31 | 14.84 (-0.64) | 8.41 (-0.13) | 4.62 (+0.25) | -6486 | 10.59 | -971 | 1.59 | 1831 | 2.99 | 61240 | 63.6 | 67.6 | 74.0 | 63.6 |
| 2025-11-28 | 15.48 (-0.13) | 8.54 (-0.2) | 4.37 (+0.11) | 2058 | 4.45 | -1376 | 2.97 | 791 | 1.71 | 46265 | 68.2 | 62.8 | 68.8 | 59.5 |
| 2025-10-31 | 15.61 (+0.32) | 8.74 (-0.26) | 4.26 (+0.08) | 1757 | 6.03 | -2439 | 8.37 | 594 | 2.04 | 29128 | 62.8 | 60.8 | 64.1 | 59.8 |
| 2025-09-30 | 15.29 (-1.24) | 9.0 (-0.68) | 4.18 (-0.1) | -9118 | 24.98 | -4940 | 13.53 | -765 | 2.1 | 36501 | 60.7 | 63.5 | 63.5 | 58.7 |
| 2025-08-29 | 16.53 (-0.63) | 9.68 (-0.02) | 4.28 (-0.1) | -4715 | 26.29 | -190 | 1.06 | -701 | 3.91 | 17934 | 63.5 | 63.8 | 65.5 | 63.0 |
| 2025-07-31 | 17.16 (-0.44) | 9.7 (+0.24) | 4.38 (+0.25) | -3100 | 14.61 | 564 | 2.66 | 1770 | 8.34 | 21223 | 64.1 | 63.3 | 67.1 | 63.3 |
| 2025-06-30 | 17.6 (+0.76) | 9.46 (-1.68) | 4.13 (+0.04) | 6108 | 16.27 | -12247 | 32.62 | 359 | 0.96 | 37546 | 63.5 | 64.0 | 65.8 | 61.5 |
| 2025-05-29 | 16.84 (-0.11) | 11.14 (-0.24) | 4.09 (0.0) | -1218 | 7.1 | -1780 | 10.38 | -63 | 0.37 | 17155 | 64.5 | 65.2 | 67.5 | 64.5 |
| 2025-04-30 | 16.95 (+0.11) | 11.38 (-0.02) | 4.09 (-0.28) | 528 | 1.42 | -91 | 0.25 | -2046 | 5.51 | 37137 | 64.5 | 71.5 | 75.4 | 59.0 |
| 2025-03-31 | 16.84 (+2.03) | 11.4 (-0.23) | 4.37 (+0.01) | 15434 | 22.35 | -1656 | 2.4 | 77 | 0.11 | 69044 | 71.2 | 74.2 | 79.3 | 69.4 |
| 2025-02-27 | 14.81 (-0.55) | 11.63 (-0.17) | 4.36 (+0.04) | -3964 | 18.83 | -1195 | 5.68 | 343 | 1.63 | 21053 | 74.0 | 68.3 | 74.9 | 68.3 |
| 2025-01-22 | 15.36 (-0.36) | 11.8 (+0.2) | 4.32 (+0.03) | -2221 | 10.13 | -2831 | 12.91 | 190 | 0.87 | 21934 | 68.2 | 67.6 | 68.6 | 63.6 |
| 2024-12-31 | 15.72 (-0.06) | 11.6 (-0.54) | 4.29 (+0.02) | -935 | 4.18 | -3974 | 17.78 | 195 | 0.87 | 22347 | 67.9 | 71.0 | 71.9 | 67.9 |
| 2024-11-29 | 15.78 (-0.6) | 12.14 (+0.02) | 4.27 (+0.29) | -4238 | 22.63 | 134 | 0.72 | 2078 | 11.1 | 18725 | 70.5 | 73.1 | 76.4 | 70.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 16.38 (-0.23) | 12.12 (+0.6) | 3.98 (+0.32) | -1304 | 6.19 | -818 | 3.88 | 2373 | 11.26 | 21068 | 73.7 | 79.2 | 81.3 | 73.3 |
| 2024-09-30 | 16.61 (+1.04) | 11.52 (-0.69) | 3.66 (+0.1) | 8425 | 28.91 | -5053 | 17.34 | 690 | 2.37 | 29138 | 79.2 | 78.0 | 79.4 | 75.2 |
| 2024-08-30 | 15.57 (+0.75) | 12.21 (+0.65) | 3.56 (+0.09) | 6343 | 18.89 | 4743 | 14.12 | 691 | 2.06 | 33586 | 78.2 | 74.1 | 79.5 | 69.1 |
| 2024-07-31 | 14.82 (-0.77) | 11.56 (+3.24) | 3.47 (+0.37) | -5437 | 12.48 | 16005 | 36.73 | 2708 | 6.22 | 43572 | 73.7 | 69.7 | 74.4 | 69.5 |
| 2024-06-28 | 15.59 (-1.69) | 8.32 (+1.73) | 3.1 (-0.03) | -12571 | 33.61 | 12603 | 33.69 | -240 | 0.64 | 37408 | 69.6 | 69.1 | 71.0 | 67.9 |
| 2024-05-31 | 17.28 (-1.21) | 6.59 (+0.36) | 3.13 (-0.19) | -9011 | 23.55 | 2659 | 6.95 | -1361 | 3.56 | 38268 | 69.1 | 73.3 | 73.5 | 68.6 |
| 2024-04-30 | 18.49 (+2.25) | 6.23 (-1.42) | 3.32 (+0.26) | 16840 | 29.65 | -11485 | 20.22 | 1857 | 3.27 | 56790 | 73.3 | 69.1 | 75.9 | 68.9 |
| 2024-03-29 | 16.24 (-1.58) | 7.65 (-0.33) | 3.06 (-0.16) | -12104 | 17.53 | -2395 | 3.47 | -1179 | 1.71 | 69066 | 69.1 | 77.0 | 78.8 | 68.2 |
| 2024-02-29 | 17.82 (+0.86) | 7.98 (-0.13) | 3.22 (+0.08) | 6279 | 25.32 | -930 | 3.75 | 562 | 2.27 | 24798 | 77.3 | 74.1 | 77.5 | 71.5 |
| 2024-01-31 | 16.96 (+0.4) | 8.11 (-0.04) | 3.14 (+0.5) | 3006 | 10.37 | 686 | 2.37 | 3687 | 12.72 | 28997 | 73.8 | 71.4 | 73.9 | 69.6 |
| 2023-12-29 | 16.56 (-0.95) | 8.15 (+1.27) | 2.64 (-0.06) | -6748 | 12.16 | 9297 | 16.75 | -463 | 0.83 | 55505 | 70.7 | 69.2 | 73.6 | 68.7 |
| 2023-11-30 | 17.51 (+1.0) | 6.88 (+0.09) | 2.7 (+0.02) | 7336 | 17.47 | 600 | 1.43 | 146 | 0.35 | 42002 | 69.3 | 65.4 | 70.4 | 63.4 |
| 2023-10-31 | 16.51 (+0.13) | 6.79 (-0.34) | 2.68 (+0.49) | 1251 | 4.13 | 2897 | 9.57 | 3597 | 11.89 | 30264 | 65.0 | 60.5 | 65.5 | 59.5 |
| 2023-09-28 | 16.38 (+0.27) | 7.13 (+0.89) | 2.19 (+0.03) | 2011 | 6.03 | 6494 | 19.47 | 222 | 0.67 | 33348 | 60.7 | 59.8 | 64.1 | 59.5 |
| 2023-08-31 | 16.11 (+2.0) | 6.24 (+0.16) | 2.16 (-0.12) | 14704 | 34.02 | 1176 | 2.72 | -891 | 2.06 | 43222 | 59.9 | 57.0 | 61.9 | 56.6 |
| 2023-07-31 | 14.11 (-0.28) | 6.08 (+0.01) | 2.28 (-0.3) | -2266 | 9.99 | 230 | 1.01 | -2192 | 9.67 | 22676 | 55.9 | 59.6 | 59.8 | 55.0 |
| 2023-06-30 | 14.39 (+0.63) | 6.07 (+0.4) | 2.58 (-0.19) | 4855 | 17.98 | 2933 | 10.86 | -1391 | 5.15 | 27002 | 59.5 | 56.0 | 59.8 | 55.4 |
| 2023-05-31 | 13.76 (-0.09) | 5.67 (+0.02) | 2.77 (-0.13) | -796 | 3.94 | 118 | 0.58 | -929 | 4.6 | 20206 | 55.9 | 57.2 | 58.5 | 55.8 |
| 2023-04-28 | 13.85 (+0.92) | 5.65 (-0.09) | 2.9 (-0.03) | 5494 | 21.47 | -657 | 2.57 | -237 | 0.93 | 25592 | 57.7 | 56.0 | 60.2 | 55.8 |
| 2023-03-31 | 12.93 (+0.77) | 5.74 (+0.06) | 2.93 (-0.04) | 5965 | 10.1 | -391 | 0.66 | -312 | 0.53 | 59049 | 56.0 | 59.9 | 64.1 | 56.0 |
| 2023-02-24 | 12.16 (+0.39) | 5.68 (-0.16) | 2.97 (-0.07) | 3957 | 14.75 | -1147 | 4.27 | -450 | 1.68 | 26832 | 59.6 | 57.8 | 59.7 | 55.5 |
| 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 | 11.77 (+0.18) | 5.84 (+0.02) | 3.04 (+0.05) | 2513 | 15.17 | 107 | 0.65 | 370 | 2.23 | 16566 | 57.8 | 52.5 | 58.0 | 51.6 |
| 2022-12-30 | 11.59 (+0.72) | 5.82 (-0.3) | 2.99 (-0.15) | 8251 | 17.21 | -9996 | 20.85 | -1134 | 2.37 | 47946 | 52.7 | 53.9 | 53.9 | 49.55 |
| 2022-11-30 | 10.87 (+0.21) | 6.12 (+0.06) | 3.14 (-0.16) | -561 | 1.96 | 439 | 1.54 | -1177 | 4.12 | 28575 | 53.5 | 50.0 | 53.6 | 49.0 |
| 2022-10-31 | 10.66 (-0.22) | 6.06 (+1.2) | 3.3 (+0.87) | -1476 | 4.06 | -1610 | 4.43 | 6374 | 17.55 | 36319 | 49.4 | 48.85 | 55.5 | 48.85 |
| 2022-09-30 | 10.88 (-0.21) | 4.86 (-1.65) | 2.43 (+0.64) | -1102 | 2.08 | -12045 | 22.7 | 4647 | 8.76 | 53052 | 49.45 | 53.6 | 55.1 | 48.15 |
| 2022-08-31 | 11.09 (-0.53) | 6.51 (+0.28) | 1.79 (+0.37) | -3723 | 12.59 | 2075 | 7.01 | 2730 | 9.23 | 29580 | 54.1 | 51.5 | 55.5 | 50.7 |
| 2022-07-29 | 11.62 (+0.11) | 6.23 (-1.76) | 1.42 (+0.36) | 1391 | 2.07 | -12904 | 19.24 | 2662 | 3.97 | 67059 | 51.7 | 51.9 | 52.0 | 48.05 |
| 2022-06-30 | 11.51 (-1.77) | 7.99 (+5.63) | 1.06 (-0.25) | -13886 | 8.87 | 37843 | 24.16 | -1817 | 1.16 | 156616 | 51.9 | 63.9 | 70.3 | 51.2 |
| 2022-05-31 | 13.28 (+0.84) | 2.36 (-0.12) | 1.31 (+0.09) | 5385 | 8.56 | -885 | 1.41 | 612 | 0.97 | 62876 | 63.6 | 62.5 | 64.4 | 56.8 |
| 2022-04-29 | 12.44 (-0.69) | 2.48 (-0.38) | 1.22 (-0.08) | -5234 | 6.86 | -2761 | 3.62 | -589 | 0.77 | 76283 | 63.2 | 69.9 | 71.3 | 62.1 |
| 2022-03-31 | 13.13 (-1.51) | 2.86 (-0.95) | 1.3 (+0.7) | -10905 | 4.61 | -1817 | 0.77 | 5102 | 2.16 | 236583 | 70.4 | 70.4 | 83.0 | 68.3 |
| 2022-02-25 | 14.64 (+0.18) | 3.81 (+0.47) | 0.6 (+0.02) | 1294 | 1.59 | 3441 | 4.23 | 176 | 0.22 | 81409 | 69.7 | 68.8 | 73.7 | 66.8 |
| 2022-01-26 | 14.46 (+0.21) | 3.34 (+0.83) | 0.58 (-0.07) | 1582 | 2.52 | 6026 | 9.59 | -492 | 0.78 | 62862 | 67.5 | 67.4 | 69.8 | 62.7 |
| 2021-12-30 | 14.25 (+0.45) | 2.51 (+1.59) | 0.65 (+0.34) | 2681 | 2.89 | 8322 | 8.96 | 1350 | 1.45 | 92867 | 67.1 | 60.2 | 69.3 | 58.2 |
| 2021-11-30 | 13.8 (-0.99) | 0.92 (+0.06) | 0.31 (+0.29) | -10012 | 11.72 | 641 | 0.75 | 3164 | 3.7 | 85431 | 43.6 | 40.55 | 43.95 | 39.75 |
| 2021-10-29 | 14.79 (-0.91) | 0.86 (+0.03) | 0.02 (-0.03) | -9748 | 12.26 | 281 | 0.35 | -2359 | 2.97 | 79487 | 40.4 | 41.1 | 41.1 | 37.0 |
| 2021-09-30 | 15.7 (-1.88) | 0.83 (-0.34) | 0.05 (-0.29) | -19263 | 14.13 | -3766 | 2.76 | -3125 | 2.29 | 136371 | 41.1 | 44.5 | 44.9 | 40.0 |
| 2021-08-31 | 17.58 (-1.04) | 1.17 (-1.07) | 0.34 (-0.25) | -11663 | 6.42 | -11709 | 6.45 | -2798 | 1.54 | 181621 | 44.5 | 46.7 | 47.7 | 40.65 |
| 2021-07-30 | 18.62 (-2.38) | 2.24 (-0.88) | 0.59 (-0.26) | -26415 | 5.81 | -9600 | 2.11 | -2799 | 0.62 | 454612 | 46.6 | 53.8 | 59.7 | 45.9 |
| 2021-06-30 | 21.0 () | 3.12 () | 0.85 () | -10863 | 4.02 | 73 | 0.03 | 1973 | 0.73 | 270536 | 52.5 | 49.25 | 53.9 | 46.5 |