- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 28.43 (+0.27) | 14.01 (-0.31) | 8.57 (+0.05) | 4620 | 50.46 | -5269 | 57.55 | 901 | 9.84 | 9156 | 85.3 | 85.9 | 88.2 | 85.2 |
| 2026-07-16 | 28.16 (0.0) | 14.32 (-0.13) | 8.52 (+0.01) | 3082 | 49.12 | -2129 | 33.93 | 104 | 1.66 | 6275 | 87.3 | 86.6 | 88.8 | 86.1 |
| 2026-07-15 | 28.16 (+0.21) | 14.45 (+0.01) | 8.51 (+0.01) | 4071 | 53.64 | 89 | 1.17 | 273 | 3.6 | 7590 | 87.2 | 83.1 | 88.0 | 83.1 |
| 2026-07-14 | 27.95 (+0.12) | 14.44 (+0.03) | 8.5 (+0.09) | 2138 | 17.98 | 626 | 5.27 | 1418 | 11.93 | 11888 | 83.1 | 81.5 | 84.3 | 80.3 |
| 2026-07-13 | 27.83 (+0.6) | 14.41 (0.0) | 8.41 (-0.22) | 11472 | 49.73 | 6 | 0.03 | -3649 | 15.82 | 23067 | 82.5 | 80.7 | 84.3 | 80.7 |
| 2026-07-09 | 27.23 (-0.2) | 14.41 (+0.01) | 8.63 (-0.14) | -4282 | 32.15 | 156 | 1.17 | -2297 | 17.25 | 13319 | 88.5 | 89.1 | 90.0 | 87.2 |
| 2026-07-08 | 27.43 (-0.12) | 14.4 (+0.01) | 8.77 (-0.04) | -3446 | 30.34 | 140 | 1.23 | -707 | 6.23 | 11357 | 89.1 | 93.3 | 94.6 | 88.0 |
| 2026-07-07 | 27.55 (-0.61) | 14.39 (+0.26) | 8.81 (+0.02) | -10108 | 68.93 | 4241 | 28.92 | 341 | 2.33 | 14664 | 91.3 | 93.8 | 94.7 | 91.3 |
| 2026-07-06 | 28.16 (-0.42) | 14.13 (+0.25) | 8.79 (+0.01) | -7288 | 79.77 | 4227 | 46.27 | 103 | 1.13 | 9136 | 93.8 | 95.0 | 96.2 | 92.9 |
| 2026-07-03 | 28.58 (-0.25) | 13.88 (+0.24) | 8.78 (0.0) | -4289 | 46.13 | 3997 | 42.99 | 109 | 1.17 | 9298 | 94.8 | 92.2 | 98.3 | 92.2 |
| 2026-07-02 | 28.83 (-0.36) | 13.64 (+0.27) | 8.78 (+0.02) | -6581 | 73.53 | 4557 | 50.92 | 238 | 2.66 | 8950 | 93.0 | 92.5 | 93.9 | 92.3 |
| 2026-07-01 | 29.19 (-0.15) | 13.37 (+0.25) | 8.76 (0.0) | -3007 | 36.56 | 4080 | 49.61 | 73 | 0.89 | 8224 | 93.6 | 92.5 | 94.8 | 91.9 |
| 2026-06-30 | 29.34 (-0.24) | 13.12 (+0.23) | 8.76 (0.0) | -4160 | 50.91 | 3851 | 47.12 | 7 | 0.09 | 8172 | 91.1 | 93.0 | 93.7 | 90.9 |
| 2026-06-29 | 29.58 (-0.23) | 12.89 (+0.11) | 8.76 (+0.01) | -2848 | 29.46 | 1977 | 20.45 | 95 | 0.98 | 9666 | 91.5 | 94.9 | 95.5 | 91.2 |
| 2026-06-26 | 29.81 (-0.07) | 12.78 (+0.07) | 8.75 (+0.01) | -1334 | 17.74 | 1130 | 15.03 | 142 | 1.89 | 7519 | 92.8 | 93.4 | 95.3 | 92.6 |
| 2026-06-25 | 29.88 (+0.11) | 12.71 (-0.12) | 8.74 (-0.01) | 2178 | 27.04 | -1947 | 24.17 | 7 | 0.09 | 8056 | 95.0 | 92.5 | 96.3 | 92.4 |
| 2026-06-24 | 29.77 (+0.16) | 12.83 (-0.12) | 8.75 (+0.02) | 2489 | 50.66 | -2188 | 44.53 | 154 | 3.13 | 4913 | 92.3 | 90.2 | 92.7 | 89.8 |
| 2026-06-23 | 29.61 (+0.06) | 12.95 (-0.13) | 8.73 (0.0) | 776 | 11.51 | -2111 | 31.31 | 36 | 0.53 | 6743 | 90.2 | 92.8 | 94.3 | 90.2 |
| 2026-06-22 | 29.55 (+0.06) | 13.08 (-0.12) | 8.73 (+0.01) | 1101 | 23.14 | -1991 | 41.84 | 107 | 2.25 | 4759 | 93.5 | 94.0 | 95.5 | 93.0 |
| 2026-06-18 | 29.49 (+0.15) | 13.2 (-0.15) | 8.72 (0.0) | 2552 | 22.44 | -2447 | 21.52 | 34 | 0.3 | 11373 | 93.4 | 92.4 | 95.0 | 92.3 |
| 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 | |||
| 2026-06-17 | 29.34 (-0.01) | 13.35 (-0.13) | 8.72 (0.0) | 86 | 1.76 | -2140 | 43.91 | 83 | 1.7 | 4874 | 92.4 | 93.1 | 93.8 | 92.4 |
| 2026-06-16 | 29.35 (+0.03) | 13.48 (-0.05) | 8.72 (0.0) | 1376 | 19.53 | -789 | 11.2 | 22 | 0.31 | 7046 | 93.0 | 91.0 | 93.9 | 90.6 |
| 2026-06-15 | 29.32 (+0.11) | 13.53 (-0.06) | 8.72 (+0.01) | 1715 | 44.84 | -1043 | 27.27 | 111 | 2.9 | 3825 | 90.7 | 91.0 | 91.4 | 88.8 |
| 2026-06-12 | 29.21 (-0.08) | 13.59 (-0.07) | 8.71 (+0.01) | -975 | 17.39 | -1206 | 21.51 | 170 | 3.03 | 5607 | 89.1 | 93.1 | 94.0 | 88.7 |
| 2026-06-11 | 29.29 (-0.49) | 13.66 (+0.44) | 8.7 (+0.01) | -9068 | 62.67 | 7279 | 50.31 | 121 | 0.84 | 14469 | 90.8 | 96.4 | 96.4 | 89.6 |
| 2026-06-10 | 29.78 (-0.38) | 13.22 (+0.47) | 8.69 (0.0) | -7027 | 37.12 | 7943 | 41.96 | 29 | 0.15 | 18930 | 92.2 | 90.0 | 97.1 | 90.0 |
| 2026-06-09 | 30.16 (-0.54) | 12.75 (+0.57) | 8.69 (0.0) | -9407 | 57.07 | 9484 | 57.53 | 42 | 0.25 | 16484 | 91.0 | 86.9 | 92.4 | 86.2 |
| 2026-06-08 | 30.7 (-0.42) | 12.18 (+0.46) | 8.69 (+0.05) | -6685 | 42.48 | 7707 | 48.98 | 799 | 5.08 | 15735 | 85.3 | 85.5 | 87.7 | 84.1 |
| 2026-06-05 | 31.12 (-0.58) | 11.72 (+0.51) | 8.64 (+0.04) | -9463 | 59.88 | 8417 | 53.27 | 633 | 4.01 | 15802 | 88.3 | 89.7 | 91.0 | 88.0 |
| 2026-06-04 | 31.7 (-0.55) | 11.21 (+0.5) | 8.6 (0.0) | -8266 | 54.24 | 8442 | 55.4 | 124 | 0.81 | 15239 | 89.9 | 91.0 | 92.5 | 89.7 |
| 2026-06-03 | 32.25 (-0.55) | 10.71 (+0.51) | 8.6 (+0.01) | -9827 | 54.9 | 8367 | 46.74 | 32 | 0.18 | 17900 | 91.1 | 92.1 | 93.9 | 90.0 |
| 2026-06-02 | 32.8 (-0.48) | 10.2 (+0.55) | 8.59 (+0.02) | -8692 | 42.74 | 9305 | 45.76 | 416 | 2.05 | 20335 | 91.5 | 86.4 | 94.0 | 86.4 |
| 2026-06-01 | 33.28 (+0.04) | 9.65 (+0.06) | 8.57 (0.0) | -220 | 3.47 | 954 | 15.04 | 64 | 1.01 | 6341 | 86.5 | 85.4 | 86.9 | 84.4 |
| 2026-05-29 | 33.24 (-0.04) | 9.59 (-0.01) | 8.57 (0.0) | -295 | 7.63 | -135 | 3.49 | -4 | 0.1 | 3864 | 85.9 | 87.8 | 87.8 | 85.9 |
| 2026-05-28 | 33.28 (-0.01) | 9.6 (0.0) | 8.57 (+0.04) | -393 | 7.37 | -3 | 0.06 | 633 | 11.87 | 5334 | 85.7 | 86.4 | 88.2 | 85.7 |
| 2026-05-27 | 33.29 (-0.05) | 9.6 (+0.04) | 8.53 (0.0) | -929 | 18.28 | 595 | 11.71 | 15 | 0.3 | 5081 | 85.9 | 85.0 | 86.7 | 84.3 |
| 2026-05-26 | 33.34 (+0.03) | 9.56 (-0.01) | 8.53 (0.0) | 344 | 12.08 | -218 | 7.66 | -40 | 1.4 | 2847 | 84.4 | 84.5 | 85.1 | 84.2 |
| 2026-05-25 | 33.31 (+0.09) | 9.57 (-0.12) | 8.53 (0.0) | 1473 | 38.41 | -1933 | 50.4 | 12 | 0.31 | 3835 | 84.2 | 84.7 | 85.0 | 83.8 |
| 2026-05-22 | 33.22 (+0.06) | 9.69 (-0.12) | 8.53 (0.0) | 925 | 19.28 | -1988 | 41.43 | -44 | 0.92 | 4798 | 84.1 | 84.0 | 84.7 | 83.5 |
| 2026-05-21 | 33.16 (+0.03) | 9.81 (-0.02) | 8.53 (-0.01) | 618 | 15.99 | -308 | 7.97 | -111 | 2.87 | 3866 | 84.4 | 84.6 | 86.0 | 84.4 |
| 2026-05-20 | 33.13 (-0.03) | 9.83 (-0.02) | 8.54 (0.0) | -216 | 3.3 | -422 | 6.46 | 14 | 0.21 | 6536 | 83.7 | 83.4 | 86.0 | 83.0 |
| 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 | |||
| 2026-05-19 | 33.16 (+0.03) | 9.85 (-0.03) | 8.54 (0.0) | 380 | 10.8 | -424 | 12.05 | -31 | 0.88 | 3519 | 82.5 | 82.6 | 83.9 | 82.4 |
| 2026-05-18 | 33.13 (-0.02) | 9.88 (0.0) | 8.54 (-0.01) | -202 | 5.72 | -41 | 1.16 | -91 | 2.58 | 3529 | 81.8 | 82.4 | 84.1 | 81.6 |
| 2026-05-15 | 33.15 (-0.08) | 9.88 (+0.05) | 8.55 (0.0) | -1404 | 32.51 | 840 | 19.45 | -32 | 0.74 | 4319 | 82.4 | 84.0 | 84.3 | 82.4 |
| 2026-05-14 | 33.23 (-0.05) | 9.83 (+0.04) | 8.55 (0.0) | -787 | 18.39 | 746 | 17.43 | -105 | 2.45 | 4280 | 83.3 | 82.6 | 84.6 | 82.4 |
| 2026-05-13 | 33.28 (-0.02) | 9.79 (-0.02) | 8.55 (-0.01) | -362 | 8.46 | -416 | 9.72 | -122 | 2.85 | 4280 | 83.1 | 84.6 | 84.8 | 82.6 |
| 2026-05-12 | 33.3 (-0.05) | 9.81 (-0.03) | 8.56 (-0.01) | -1111 | 20.3 | -507 | 9.27 | -233 | 4.26 | 5472 | 84.9 | 87.5 | 87.5 | 84.9 |
| 2026-05-11 | 33.35 (+0.14) | 9.84 (-0.02) | 8.57 (-0.01) | 1953 | 35.31 | -297 | 5.37 | -103 | 1.86 | 5531 | 86.4 | 83.8 | 87.5 | 83.3 |
| 2026-05-08 | 33.21 (-0.04) | 9.86 (-0.03) | 8.58 (-0.01) | -640 | 17.52 | -435 | 11.91 | -73 | 2.0 | 3652 | 82.2 | 84.2 | 84.9 | 82.2 |
| 2026-05-07 | 33.25 (-0.16) | 9.89 (-0.04) | 8.59 (+0.01) | -1653 | 32.82 | -759 | 15.07 | 14 | 0.28 | 5036 | 83.9 | 84.1 | 84.6 | 83.0 |
| 2026-05-06 | 33.41 (+0.02) | 9.93 (-0.01) | 8.58 (-0.01) | 696 | 13.22 | -81 | 1.54 | -35 | 0.66 | 5265 | 84.5 | 83.5 | 85.5 | 82.5 |
| 2026-05-05 | 33.39 (+0.01) | 9.94 (0.0) | 8.59 (0.0) | 36 | 1.69 | -20 | 0.94 | -117 | 5.51 | 2124 | 82.2 | 82.8 | 82.8 | 81.5 |
| 2026-05-04 | 33.38 (+0.03) | 9.94 (-0.04) | 8.59 (-0.01) | 316 | 10.08 | -669 | 21.35 | -82 | 2.62 | 3134 | 81.7 | 82.8 | 83.5 | 81.3 |
| 2026-04-30 | 33.35 (-0.03) | 9.98 (-0.04) | 8.6 (+0.01) | -706 | 18.57 | -758 | 19.94 | 71 | 1.87 | 3801 | 82.5 | 82.3 | 83.3 | 82.1 |
| 2026-04-29 | 33.38 (+0.03) | 10.02 (-0.09) | 8.59 (0.0) | 420 | 8.84 | -1358 | 28.58 | -1 | 0.02 | 4752 | 83.3 | 83.0 | 84.0 | 82.1 |
| 2026-04-28 | 33.35 (+0.15) | 10.11 (-0.06) | 8.59 (-0.02) | 2404 | 44.37 | -1072 | 19.79 | -259 | 4.78 | 5418 | 82.5 | 80.7 | 83.1 | 79.5 |
| 2026-04-27 | 33.2 (+0.06) | 10.17 (-0.02) | 8.61 (-0.02) | 1058 | 13.86 | -305 | 4.0 | -410 | 5.37 | 7631 | 80.1 | 81.8 | 81.8 | 79.1 |
| 2026-04-24 | 33.14 (-0.09) | 10.19 (+0.12) | 8.63 (-0.01) | -1729 | 35.52 | 1947 | 40.0 | -78 | 1.6 | 4868 | 82.6 | 83.4 | 83.4 | 81.3 |
| 2026-04-23 | 33.23 (-0.11) | 10.07 (+0.13) | 8.64 (+0.01) | -1865 | 28.03 | 2081 | 31.28 | 71 | 1.07 | 6653 | 82.3 | 83.1 | 84.5 | 80.2 |
| 2026-04-22 | 33.34 (-0.11) | 9.94 (+0.11) | 8.63 (0.0) | -1922 | 33.5 | 1849 | 32.23 | -1 | 0.02 | 5737 | 84.0 | 84.2 | 85.0 | 83.4 |
| 2026-04-21 | 33.45 (-0.12) | 9.83 (+0.14) | 8.63 (0.0) | -1971 | 40.28 | 2465 | 50.38 | 10 | 0.2 | 4893 | 84.8 | 84.1 | 84.8 | 83.5 |
| 2026-04-20 | 33.57 (-0.09) | 9.69 (+0.05) | 8.63 (0.0) | -1852 | 28.27 | 1728 | 26.37 | 110 | 1.68 | 6552 | 84.0 | 84.0 | 85.4 | 83.0 |
| 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 | |||
| 2026-04-17 | 33.66 (+0.15) | 9.64 (-0.03) | 8.63 (0.0) | 2274 | 39.22 | -455 | 7.85 | 19 | 0.33 | 5798 | 83.9 | 83.3 | 84.2 | 82.5 |
| 2026-04-16 | 33.51 (+0.08) | 9.67 (-0.02) | 8.63 (0.0) | 1206 | 33.63 | -334 | 9.31 | -38 | 1.06 | 3586 | 82.2 | 82.2 | 83.1 | 81.8 |
| 2026-04-15 | 33.43 (+0.25) | 9.69 (-0.16) | 8.63 (-0.01) | 4198 | 54.06 | -2723 | 35.06 | -228 | 2.94 | 7766 | 82.2 | 82.3 | 83.3 | 81.6 |
| 2026-04-14 | 33.18 (+0.04) | 9.85 (0.0) | 8.64 (0.0) | 646 | 12.01 | -49 | 0.91 | 84 | 1.56 | 5378 | 82.2 | 83.0 | 83.5 | 81.8 |
| 2026-04-13 | 33.14 (+0.11) | 9.85 (-0.01) | 8.64 (+0.02) | 1775 | 31.44 | -50 | 0.89 | 224 | 3.97 | 5645 | 82.0 | 81.0 | 82.6 | 80.2 |
| 2026-04-10 | 33.03 (-0.08) | 9.86 (-0.02) | 8.62 (+0.03) | -1412 | 34.64 | -408 | 10.01 | 461 | 11.31 | 4076 | 79.3 | 81.1 | 81.1 | 79.1 |
| 2026-04-09 | 33.11 (-0.08) | 9.88 (-0.02) | 8.59 (0.0) | -74 | 1.85 | -278 | 6.95 | 108 | 2.7 | 4002 | 81.1 | 81.1 | 81.4 | 79.8 |
| 2026-04-08 | 33.19 (+0.03) | 9.9 (+0.12) | 8.59 (+0.01) | 522 | 5.5 | 1917 | 20.21 | 226 | 2.38 | 9487 | 81.1 | 80.0 | 81.9 | 78.8 |
| 2026-04-07 | 33.16 (-0.01) | 9.78 (+0.11) | 8.58 (+0.02) | -19 | 0.32 | 1818 | 30.74 | 283 | 4.78 | 5915 | 78.8 | 77.4 | 79.0 | 77.4 |
| 2026-04-02 | 33.17 (+0.02) | 9.67 (0.0) | 8.56 (+0.04) | 142 | 3.58 | 0 | 0.0 | 597 | 15.04 | 3969 | 77.4 | 78.0 | 78.8 | 77.3 |
| 2026-04-01 | 33.15 (+0.03) | 9.67 (+0.1) | 8.52 (+0.01) | 503 | 8.43 | 1651 | 27.65 | 174 | 2.91 | 5970 | 77.5 | 78.0 | 78.1 | 76.3 |
| 2026-03-31 | 33.12 (-0.04) | 9.57 (+0.05) | 8.51 (+0.04) | -701 | 11.47 | 945 | 15.46 | 723 | 11.83 | 6111 | 75.8 | 76.2 | 76.8 | 74.8 |
| 2026-03-30 | 33.16 (0.0) | 9.52 (0.0) | 8.47 (+0.02) | -281 | 6.3 | 10 | 0.22 | 386 | 8.65 | 4460 | 76.9 | 78.3 | 79.1 | 76.5 |
| 2026-03-27 | 33.16 (-0.04) | 9.52 (+0.01) | 8.45 (+0.01) | -531 | 13.39 | 198 | 4.99 | 168 | 4.24 | 3966 | 79.8 | 80.4 | 80.5 | 78.5 |
| 2026-03-26 | 33.2 (+0.32) | 9.51 (+0.01) | 8.44 (0.0) | 5204 | 52.09 | -11 | 0.11 | -20 | 0.2 | 9991 | 81.1 | 79.9 | 81.1 | 79.5 |
| 2026-03-25 | 32.88 (+0.26) | 9.5 (+0.01) | 8.44 (0.0) | 4516 | 49.2 | 242 | 2.64 | 47 | 0.51 | 9179 | 79.9 | 79.7 | 80.1 | 78.7 |
| 2026-03-24 | 32.62 (+0.24) | 9.49 (-0.01) | 8.44 (+0.01) | 3986 | 37.07 | -177 | 1.65 | 82 | 0.76 | 10753 | 79.1 | 79.4 | 80.4 | 77.4 |
| 2026-03-23 | 32.38 (+0.12) | 9.5 (0.0) | 8.43 (+0.01) | 1876 | 42.43 | 7 | 0.16 | 71 | 1.61 | 4421 | 77.0 | 76.4 | 77.9 | 75.6 |
| 2026-03-20 | 32.26 (+0.07) | 9.5 (-0.01) | 8.42 (-0.01) | 1261 | 17.4 | -78 | 1.08 | -121 | 1.67 | 7246 | 77.3 | 78.2 | 79.1 | 77.3 |
| 2026-03-19 | 32.19 (+0.2) | 9.51 (-0.13) | 8.43 (-0.01) | 4166 | 44.08 | -2178 | 23.05 | -62 | 0.66 | 9450 | 78.4 | 79.5 | 79.7 | 77.6 |
| 2026-03-18 | 31.99 (+0.47) | 9.64 (0.0) | 8.44 (+0.01) | 7682 | 66.09 | -7 | 0.06 | 75 | 0.65 | 11623 | 80.0 | 78.6 | 80.0 | 78.1 |
| 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 | |||
| 2026-03-17 | 31.52 (+0.54) | 9.64 (-0.01) | 8.43 (0.0) | 9143 | 47.56 | -190 | 0.99 | 28 | 0.15 | 19224 | 78.6 | 76.9 | 79.6 | 76.3 |
| 2026-03-16 | 30.98 (+0.38) | 9.65 (-0.07) | 8.43 (-0.01) | 6040 | 33.05 | -1257 | 6.88 | -165 | 0.9 | 18276 | 77.2 | 71.6 | 77.2 | 71.4 |
| 2026-03-13 | 30.6 (-0.05) | 9.72 (0.0) | 8.44 (+0.01) | -1038 | 22.47 | 40 | 0.87 | 131 | 2.84 | 4619 | 70.2 | 69.9 | 70.3 | 69.1 |
| 2026-03-12 | 30.65 (+0.19) | 9.72 (-0.04) | 8.43 (0.0) | 2946 | 53.43 | -645 | 11.7 | -61 | 1.11 | 5514 | 69.9 | 68.5 | 71.3 | 68.5 |
| 2026-03-11 | 30.46 (-0.1) | 9.76 (0.0) | 8.43 (-0.01) | -1561 | 30.3 | -41 | 0.8 | -52 | 1.01 | 5152 | 68.6 | 69.5 | 70.7 | 68.4 |
| 2026-03-10 | 30.56 (+0.01) | 9.76 (0.0) | 8.44 (0.0) | 137 | 4.55 | 39 | 1.3 | -22 | 0.73 | 3008 | 69.0 | 70.3 | 70.3 | 68.2 |
| 2026-03-09 | 30.55 (-0.01) | 9.76 (+0.01) | 8.44 (+0.02) | -315 | 8.26 | 121 | 3.17 | 268 | 7.03 | 3812 | 68.5 | 67.0 | 68.6 | 67.0 |
| 2026-03-06 | 30.56 (+0.05) | 9.75 (0.0) | 8.42 (0.0) | 677 | 25.47 | 40 | 1.5 | 48 | 1.81 | 2658 | 70.5 | 68.8 | 70.5 | 68.6 |
| 2026-03-05 | 30.51 (+0.09) | 9.75 (+0.01) | 8.42 (-0.01) | 1345 | 33.32 | 143 | 3.54 | -82 | 2.03 | 4037 | 70.1 | 68.5 | 70.3 | 68.2 |
| 2026-03-04 | 30.42 (0.0) | 9.74 (0.0) | 8.43 (0.0) | -185 | 4.58 | 25 | 0.62 | -43 | 1.07 | 4036 | 67.5 | 68.7 | 68.7 | 66.1 |
| 2026-03-03 | 30.42 (-0.01) | 9.74 (0.0) | 8.43 (0.0) | -135 | 4.78 | 48 | 1.7 | -69 | 2.44 | 2825 | 69.5 | 70.2 | 70.3 | 69.1 |
| 2026-03-02 | 30.43 (-0.02) | 9.74 (0.0) | 8.43 (-0.01) | -255 | 8.31 | 19 | 0.62 | -49 | 1.6 | 3067 | 70.3 | 71.2 | 71.2 | 69.4 |
| 2026-02-26 | 30.45 (+0.05) | 9.74 (+0.02) | 8.44 (-0.01) | 613 | 10.07 | 185 | 3.04 | -195 | 3.2 | 6088 | 71.9 | 70.8 | 71.9 | 70.4 |
| 2026-02-25 | 30.4 (+0.21) | 9.72 (-0.04) | 8.45 (-0.02) | 3547 | 52.7 | -504 | 7.49 | -384 | 5.71 | 6730 | 70.8 | 69.8 | 71.0 | 69.5 |
| 2026-02-24 | 30.19 (+0.19) | 9.76 (-0.03) | 8.47 (-0.01) | 2122 | 42.6 | -530 | 10.64 | -177 | 3.55 | 4981 | 69.8 | 68.9 | 69.8 | 68.5 |
| 2026-02-23 | 30.0 (+0.11) | 9.79 (-0.03) | 8.48 (-0.02) | 1780 | 32.46 | -478 | 8.72 | -297 | 5.42 | 5483 | 68.6 | 70.0 | 70.5 | 68.0 |
| 2026-02-11 | 29.89 (+0.13) | 9.82 (+0.01) | 8.5 (-0.02) | 2183 | 29.64 | 65 | 0.88 | -385 | 5.23 | 7365 | 68.7 | 69.0 | 69.8 | 68.5 |
| 2026-02-10 | 29.76 (+0.11) | 9.81 (0.0) | 8.52 (-0.02) | 1617 | 22.96 | 0 | 0.0 | -323 | 4.59 | 7042 | 68.0 | 66.6 | 68.0 | 66.4 |
| 2026-02-09 | 29.65 (0.0) | 9.81 (-0.02) | 8.54 (-0.01) | 93 | 3.37 | -245 | 8.89 | -163 | 5.91 | 2756 | 66.3 | 66.4 | 66.8 | 65.4 |
| 2026-02-06 | 29.65 (-0.03) | 9.83 (0.0) | 8.55 (0.0) | -589 | 22.59 | 5 | 0.19 | 2 | 0.08 | 2607 | 65.8 | 65.5 | 66.1 | 65.0 |
| 2026-02-05 | 29.68 (-0.15) | 9.83 (0.0) | 8.55 (0.0) | -2649 | 62.2 | -4 | 0.09 | 20 | 0.47 | 4259 | 66.0 | 66.0 | 66.1 | 65.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 29.83 (-0.04) | 9.83 (0.0) | 8.55 (0.0) | -688 | 25.71 | -79 | 2.95 | 14 | 0.52 | 2676 | 66.2 | 66.0 | 66.5 | 65.4 |
| 2026-02-03 | 29.87 (+0.01) | 9.83 (-0.01) | 8.55 (0.0) | 237 | 6.26 | -154 | 4.07 | -37 | 0.98 | 3785 | 66.0 | 65.9 | 66.5 | 65.3 |
| 2026-02-02 | 29.86 (+0.02) | 9.84 (-0.02) | 8.55 (0.0) | 122 | 3.19 | -380 | 9.95 | 13 | 0.34 | 3821 | 65.5 | 65.7 | 66.2 | 64.8 |
| 2026-01-30 | 29.84 (+0.03) | 9.86 (-0.01) | 8.55 (0.0) | 621 | 12.77 | -33 | 0.68 | -38 | 0.78 | 4862 | 65.5 | 66.7 | 66.8 | 65.0 |
| 2026-01-29 | 29.81 (+0.05) | 9.87 (0.0) | 8.55 (0.0) | 1090 | 35.29 | -42 | 1.36 | -8 | 0.26 | 3089 | 66.8 | 66.6 | 67.0 | 66.1 |
| 2026-01-28 | 29.76 (+0.08) | 9.87 (-0.03) | 8.55 (-0.01) | 1207 | 27.43 | -475 | 10.79 | -100 | 2.27 | 4401 | 66.7 | 67.0 | 67.2 | 66.3 |
| 2026-01-27 | 29.68 (+0.06) | 9.9 (-0.03) | 8.56 (-0.02) | 768 | 18.35 | -570 | 13.62 | -323 | 7.72 | 4186 | 67.0 | 66.3 | 67.4 | 66.2 |
| 2026-01-26 | 29.62 (0.0) | 9.93 (-0.02) | 8.58 (-0.02) | -14 | 0.43 | -329 | 10.11 | -324 | 9.96 | 3253 | 66.5 | 67.5 | 67.5 | 66.3 |
| 2026-01-23 | 29.62 (+0.13) | 9.95 (-0.03) | 8.6 (0.0) | 2075 | 31.52 | -506 | 7.69 | -82 | 1.25 | 6583 | 67.5 | 66.7 | 67.6 | 66.5 |
| 2026-01-22 | 29.49 (+0.18) | 9.98 (-0.02) | 8.6 (0.0) | 2839 | 46.46 | -405 | 6.63 | 102 | 1.67 | 6110 | 66.7 | 64.8 | 66.7 | 64.5 |
| 2026-01-21 | 29.31 (+0.06) | 10.0 (-0.11) | 8.6 (+0.01) | 894 | 11.21 | -1759 | 22.06 | 188 | 2.36 | 7973 | 64.7 | 64.1 | 64.9 | 63.6 |
| 2026-01-20 | 29.25 (-0.11) | 10.11 (-0.04) | 8.59 (0.0) | -1899 | 32.3 | -628 | 10.68 | -22 | 0.37 | 5879 | 64.2 | 65.2 | 65.3 | 64.0 |
| 2026-01-19 | 29.36 (-0.03) | 10.15 (-0.01) | 8.59 (0.0) | -563 | 11.33 | -286 | 5.76 | -120 | 2.42 | 4967 | 65.1 | 65.1 | 65.4 | 64.5 |
| 2026-01-16 | 29.39 (-0.1) | 10.16 (-0.04) | 8.59 (0.0) | -1554 | 22.15 | -620 | 8.84 | 42 | 0.6 | 7015 | 65.3 | 66.1 | 66.1 | 65.1 |
| 2026-01-15 | 29.49 (-0.01) | 10.2 (-0.02) | 8.59 (0.0) | -339 | 4.94 | -397 | 5.79 | -67 | 0.98 | 6860 | 66.0 | 66.2 | 66.2 | 65.0 |
| 2026-01-14 | 29.5 (+0.23) | 10.22 (-0.04) | 8.59 (0.0) | 3834 | 37.27 | -675 | 6.56 | 7 | 0.07 | 10287 | 66.1 | 64.7 | 66.2 | 64.5 |
| 2026-01-13 | 29.27 (+0.05) | 10.26 (+0.07) | 8.59 (-0.01) | 878 | 12.43 | 1170 | 16.56 | -96 | 1.36 | 7064 | 64.7 | 64.7 | 65.2 | 64.2 |
| 2026-01-12 | 29.22 (+0.04) | 10.19 (+0.05) | 8.6 (0.0) | 706 | 11.29 | 980 | 15.68 | -66 | 1.06 | 6251 | 64.2 | 64.4 | 64.5 | 63.2 |
| 2026-01-09 | 29.18 (-0.1) | 10.14 (-0.05) | 8.6 (0.0) | -1614 | 14.61 | -795 | 7.19 | 35 | 0.32 | 11050 | 63.9 | 64.2 | 64.4 | 62.5 |
| 2026-01-08 | 29.28 (+0.16) | 10.19 (-0.06) | 8.6 (0.0) | 2664 | 23.82 | -1067 | 9.54 | 47 | 0.42 | 11185 | 63.1 | 62.4 | 63.1 | 61.8 |
| 2026-01-07 | 29.12 (+0.32) | 10.25 (-0.35) | 8.6 (-0.01) | 5245 | 40.61 | -5882 | 45.54 | -256 | 1.98 | 12916 | 62.3 | 61.1 | 62.3 | 60.5 |
| 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 | |||
| 2026-01-06 | 28.8 (+0.33) | 10.6 (-0.25) | 8.61 (0.0) | 5632 | 43.85 | -4067 | 31.66 | 82 | 0.64 | 12845 | 61.1 | 59.3 | 61.3 | 59.2 |
| 2026-01-05 | 28.47 (+0.24) | 10.85 (-0.22) | 8.61 (0.0) | 3998 | 36.89 | -3783 | 34.91 | 51 | 0.47 | 10837 | 59.3 | 58.3 | 59.3 | 58.1 |
| 2026-01-02 | 28.23 (+0.19) | 11.07 (-0.25) | 8.61 (0.0) | 3115 | 46.98 | -4154 | 62.65 | -9 | 0.14 | 6631 | 58.1 | 58.1 | 58.4 | 57.7 |
| 2025-12-31 | 28.04 (+0.17) | 11.32 (-0.29) | 8.61 (0.0) | 2790 | 40.22 | -4761 | 68.63 | 14 | 0.2 | 6937 | 57.9 | 58.7 | 58.7 | 57.7 |
| 2025-12-30 | 27.87 (+0.21) | 11.61 (-0.25) | 8.61 (+0.01) | 3565 | 54.46 | -4174 | 63.76 | 50 | 0.76 | 6546 | 58.7 | 58.2 | 58.7 | 57.4 |
| 2025-12-29 | 27.66 (+0.27) | 11.86 (-0.32) | 8.6 (0.0) | 4492 | 60.63 | -5458 | 73.67 | 62 | 0.84 | 7409 | 58.1 | 58.0 | 58.5 | 57.6 |
| 2025-12-26 | 27.39 (+0.37) | 12.18 (-0.55) | 8.6 (+0.01) | 6120 | 55.97 | -9059 | 82.84 | 108 | 0.99 | 10935 | 57.6 | 58.6 | 58.6 | 57.6 |
| 2025-12-24 | 27.02 (+0.26) | 12.73 (-0.33) | 8.59 (0.0) | 4544 | 64.59 | -5565 | 79.1 | 85 | 1.21 | 7035 | 58.3 | 58.7 | 59.1 | 58.2 |
| 2025-12-23 | 26.76 (+0.18) | 13.06 (-0.31) | 8.59 (+0.02) | 3738 | 49.87 | -5172 | 69.01 | 263 | 3.51 | 7495 | 58.7 | 58.9 | 59.5 | 58.0 |
| 2025-12-22 | 26.58 (+0.18) | 13.37 (-0.33) | 8.57 (+0.02) | 3033 | 34.27 | -5540 | 62.6 | 375 | 4.24 | 8850 | 58.5 | 59.3 | 59.3 | 58.5 |
| 2025-12-19 | 26.4 (+0.31) | 13.7 (-0.32) | 8.55 (0.0) | 4614 | 32.55 | -5333 | 37.62 | 31 | 0.22 | 14177 | 58.9 | 57.8 | 58.9 | 57.7 |
| 2025-12-18 | 26.09 (+0.28) | 14.02 (-0.36) | 8.55 (+0.01) | 4723 | 47.79 | -5982 | 60.53 | 104 | 1.05 | 9882 | 57.6 | 57.4 | 58.2 | 57.4 |
| 2025-12-17 | 25.81 (-0.06) | 14.38 (-0.37) | 8.54 (+0.02) | -1700 | 8.68 | -6240 | 31.87 | 304 | 1.55 | 19577 | 57.3 | 59.4 | 59.4 | 57.3 |
| 2025-12-16 | 25.87 (+0.01) | 14.75 (-0.05) | 8.52 (0.0) | 161 | 3.0 | -834 | 15.52 | 0 | 0.0 | 5373 | 59.2 | 59.1 | 59.7 | 58.6 |
| 2025-12-15 | 25.86 (+0.04) | 14.8 (-0.1) | 8.52 (0.0) | 620 | 12.09 | -1645 | 32.07 | -5 | 0.1 | 5130 | 59.5 | 59.9 | 60.8 | 59.5 |
| 2025-12-12 | 25.82 (-0.04) | 14.9 (-0.01) | 8.52 (0.0) | -544 | 23.3 | -132 | 5.65 | 14 | 0.6 | 2335 | 60.0 | 60.9 | 60.9 | 59.9 |
| 2025-12-11 | 25.86 (-0.14) | 14.91 (+0.01) | 8.52 (0.0) | -1230 | 26.57 | 73 | 1.58 | 3 | 0.06 | 4629 | 60.0 | 60.6 | 60.9 | 59.6 |
| 2025-12-10 | 26.0 (-0.1) | 14.9 (-0.01) | 8.52 (0.0) | -1663 | 43.5 | -147 | 3.85 | 11 | 0.29 | 3823 | 60.1 | 61.1 | 61.5 | 60.1 |
| 2025-12-09 | 26.1 (+0.02) | 14.91 (-0.01) | 8.52 (0.0) | 506 | 8.84 | -100 | 1.75 | 97 | 1.7 | 5721 | 61.1 | 61.5 | 61.7 | 60.9 |
| 2025-12-08 | 26.08 (-0.08) | 14.92 (0.0) | 8.52 (0.0) | -1063 | 36.95 | -4 | 0.14 | 5 | 0.17 | 2877 | 60.7 | 61.5 | 61.5 | 60.4 |
| 2025-12-05 | 26.16 (-0.11) | 14.92 (0.0) | 8.52 (0.0) | -1775 | 40.46 | -18 | 0.41 | 19 | 0.43 | 4387 | 60.9 | 62.3 | 62.3 | 60.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 26.27 (+0.09) | 14.92 (-0.01) | 8.52 (+0.01) | 1323 | 30.91 | -141 | 3.29 | 10 | 0.23 | 4280 | 62.3 | 61.3 | 62.3 | 61.2 |
| 2025-12-03 | 26.18 (-0.07) | 14.93 (0.0) | 8.51 (-0.01) | -1200 | 30.26 | -87 | 2.19 | -34 | 0.86 | 3965 | 61.3 | 62.2 | 62.2 | 60.8 |
| 2025-12-02 | 26.25 (+0.08) | 14.93 (+0.01) | 8.52 (0.0) | 1332 | 20.63 | 314 | 4.86 | -142 | 2.2 | 6457 | 61.9 | 60.8 | 61.9 | 60.7 |
| 2025-12-01 | 26.17 (-0.37) | 14.92 (+0.03) | 8.52 (-0.01) | -3002 | 25.18 | 513 | 4.3 | -74 | 0.62 | 11920 | 60.7 | 62.4 | 62.5 | 60.3 |
| 2025-11-28 | 26.54 (+0.01) | 14.89 (0.0) | 8.53 (+0.01) | 178 | 4.3 | -103 | 2.49 | 78 | 1.88 | 4140 | 62.9 | 62.6 | 62.9 | 62.1 |
| 2025-11-27 | 26.53 (-0.13) | 14.89 (-0.04) | 8.52 (-0.01) | 831 | 18.66 | -590 | 13.25 | -85 | 1.91 | 4454 | 62.0 | 62.2 | 62.5 | 61.8 |
| 2025-11-26 | 26.66 (-0.65) | 14.93 (+0.02) | 8.53 (0.0) | 1702 | 21.04 | 207 | 2.56 | 46 | 0.57 | 8089 | 62.2 | 60.8 | 62.2 | 60.8 |
| 2025-11-25 | 27.31 (-0.5) | 14.91 (-0.01) | 8.53 (+0.01) | 288 | 4.4 | -43 | 0.66 | 73 | 1.12 | 6541 | 60.7 | 59.5 | 61.4 | 59.3 |
| 2025-11-24 | 27.81 (+0.05) | 14.92 (-0.01) | 8.52 (-0.01) | 290 | 0.22 | -151 | 0.12 | -48 | 0.04 | 129980 | 60.7 | 60.0 | 60.7 | 59.4 |
| 2025-11-21 | 27.76 (-0.01) | 14.93 (0.0) | 8.53 (+0.01) | -251 | 2.9 | -25 | 0.29 | 108 | 1.25 | 8667 | 59.7 | 60.9 | 61.1 | 59.7 |
| 2025-11-20 | 27.77 (+0.27) | 14.93 (-0.02) | 8.52 (0.0) | 4530 | 48.98 | -354 | 3.83 | -25 | 0.27 | 9249 | 61.0 | 59.8 | 61.4 | 59.4 |
| 2025-11-19 | 27.5 (-0.03) | 14.95 (-0.04) | 8.52 (0.0) | 676 | 9.07 | -610 | 8.19 | 31 | 0.42 | 7452 | 58.8 | 59.4 | 59.8 | 58.3 |
| 2025-11-18 | 27.53 (-0.04) | 14.99 (-0.01) | 8.52 (0.0) | -231 | 2.75 | -170 | 2.03 | 19 | 0.23 | 8394 | 58.5 | 59.1 | 59.6 | 58.5 |
| 2025-11-17 | 27.57 (-0.17) | 15.0 (-0.01) | 8.52 (0.0) | -561 | 6.89 | -289 | 3.55 | -35 | 0.43 | 8143 | 58.6 | 59.6 | 59.9 | 58.3 |
| 2025-11-14 | 27.74 (0.0) | 15.01 (0.0) | 8.52 (0.0) | -311 | 4.12 | -28 | 0.37 | -67 | 0.89 | 7553 | 59.5 | 59.2 | 60.7 | 59.2 |
| 2025-11-13 | 27.74 (-0.1) | 15.01 (-0.03) | 8.52 (0.0) | -1644 | 17.67 | -438 | 4.71 | 86 | 0.92 | 9303 | 59.9 | 61.0 | 61.2 | 59.2 |
| 2025-11-12 | 27.84 (+0.33) | 15.04 (-0.03) | 8.52 (+0.02) | 5799 | 45.21 | -507 | 3.95 | 277 | 2.16 | 12826 | 61.8 | 59.1 | 62.1 | 59.1 |
| 2025-11-11 | 27.51 (-0.01) | 15.07 (0.0) | 8.5 (0.0) | -81 | 1.44 | -11 | 0.2 | -1 | 0.02 | 5633 | 58.3 | 58.3 | 59.0 | 58.1 |
| 2025-11-10 | 27.52 (+0.4) | 15.07 (-0.01) | 8.5 (0.0) | 407 | 9.19 | -29 | 0.65 | 39 | 0.88 | 4428 | 58.1 | 57.9 | 58.5 | 57.4 |
| 2025-11-07 | 27.12 (+0.27) | 15.08 (0.0) | 8.5 (0.0) | 480 | 14.29 | -76 | 2.26 | -2 | 0.06 | 3360 | 57.4 | 56.6 | 57.8 | 56.6 |
| 2025-11-06 | 26.85 (-0.02) | 15.08 (0.0) | 8.5 (0.0) | -242 | 3.39 | -16 | 0.22 | 42 | 0.59 | 7141 | 56.6 | 56.5 | 57.3 | 56.2 |
| 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 | |||
| 2025-11-05 | 26.87 (-0.05) | 15.08 (0.0) | 8.5 (+0.01) | -924 | 19.91 | 18 | 0.39 | 69 | 1.49 | 4641 | 56.0 | 55.1 | 56.1 | 54.6 |
| 2025-11-04 | 26.92 (-0.13) | 15.08 (0.0) | 8.49 (0.0) | -2843 | 37.79 | -53 | 0.7 | -9 | 0.12 | 7523 | 55.5 | 56.7 | 57.0 | 55.5 |
| 2025-11-03 | 27.05 (-0.04) | 15.08 (-0.01) | 8.49 (0.0) | -895 | 18.69 | -88 | 1.84 | 6 | 0.13 | 4788 | 56.7 | 57.3 | 57.3 | 56.4 |
| 2025-10-31 | 27.09 (-0.14) | 15.09 (-0.01) | 8.49 (0.0) | -3986 | 55.75 | -248 | 3.47 | 95 | 1.33 | 7150 | 56.8 | 58.3 | 58.4 | 56.8 |
| 2025-10-30 | 27.23 (-0.05) | 15.1 (+0.01) | 8.49 (+0.01) | -1125 | 26.7 | 127 | 3.01 | 63 | 1.5 | 4213 | 58.2 | 57.8 | 58.2 | 57.5 |
| 2025-10-29 | 27.28 (-0.07) | 15.09 (-0.07) | 8.48 (-0.01) | -1270 | 21.71 | -1171 | 20.01 | -59 | 1.01 | 5851 | 58.2 | 58.4 | 58.5 | 57.4 |
| 2025-10-28 | 27.35 (-0.05) | 15.16 (-0.07) | 8.49 (0.0) | -847 | 15.46 | -1177 | 21.49 | -69 | 1.26 | 5478 | 58.2 | 59.2 | 59.3 | 58.0 |
| 2025-10-27 | 27.4 (+0.06) | 15.23 (-0.04) | 8.49 (0.0) | -1220 | 34.34 | -455 | 12.81 | 50 | 1.41 | 3553 | 58.7 | 59.4 | 59.6 | 58.7 |
| 2025-10-23 | 27.34 (-0.07) | 15.27 (+0.01) | 8.49 (0.0) | -1655 | 44.1 | -24 | 0.64 | 0 | 0.0 | 3753 | 59.0 | 59.5 | 59.8 | 59.0 |
| 2025-10-22 | 27.41 (0.0) | 15.26 (+0.23) | 8.49 (0.0) | -503 | 16.79 | -22 | 0.73 | 34 | 1.14 | 2995 | 59.3 | 59.0 | 59.7 | 58.9 |
| 2025-10-21 | 27.41 (+0.04) | 15.03 (-0.11) | 8.49 (0.0) | 724 | 16.07 | -1802 | 40.01 | 7 | 0.16 | 4504 | 58.8 | 59.3 | 59.6 | 58.8 |
| 2025-10-20 | 27.37 (-0.02) | 15.14 (-0.01) | 8.49 (0.0) | -830 | 30.3 | -311 | 11.35 | -4 | 0.15 | 2739 | 58.9 | 59.3 | 59.4 | 58.8 |
| 2025-10-17 | 27.39 (+0.28) | 15.15 (-0.03) | 8.49 (0.0) | -990 | 22.03 | -400 | 8.9 | -31 | 0.69 | 4493 | 59.0 | 59.9 | 60.3 | 59.0 |
| 2025-10-16 | 27.11 (-0.06) | 15.18 (-0.01) | 8.49 (0.0) | -517 | 21.07 | -189 | 7.7 | -7 | 0.29 | 2454 | 59.4 | 59.5 | 60.2 | 59.4 |
| 2025-10-15 | 27.17 (+0.07) | 15.19 (-0.02) | 8.49 (+0.01) | -547 | 11.34 | -250 | 5.18 | 95 | 1.97 | 4825 | 59.3 | 59.1 | 59.8 | 58.8 |
| 2025-10-14 | 27.1 (+0.03) | 15.21 (-0.03) | 8.48 (0.0) | 399 | 8.12 | -519 | 10.56 | 50 | 1.02 | 4913 | 59.1 | 59.6 | 60.5 | 59.1 |
| 2025-10-13 | 27.07 (-0.04) | 15.24 (-0.03) | 8.48 (+0.01) | -1133 | 18.23 | -462 | 7.43 | 101 | 1.63 | 6215 | 58.9 | 59.1 | 59.6 | 58.5 |
| 2025-10-09 | 27.11 (-0.09) | 15.27 (-0.02) | 8.47 (0.0) | -1670 | 27.37 | -340 | 5.57 | -10 | 0.16 | 6101 | 59.9 | 60.8 | 61.3 | 59.9 |
| 2025-10-08 | 27.2 (-0.02) | 15.29 (-0.01) | 8.47 (0.0) | -1003 | 19.85 | -309 | 6.12 | -12 | 0.24 | 5053 | 60.7 | 61.5 | 61.6 | 60.7 |
| 2025-10-07 | 27.22 (+0.05) | 15.3 (-0.04) | 8.47 (0.0) | 625 | 21.61 | -555 | 19.19 | 61 | 2.11 | 2892 | 61.4 | 61.0 | 61.9 | 61.0 |
| 2025-10-03 | 27.17 (-0.02) | 15.34 (-0.02) | 8.47 (0.0) | -659 | 17.25 | -305 | 7.98 | 10 | 0.26 | 3820 | 61.1 | 62.5 | 62.8 | 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 | |||
| 2025-10-02 | 27.19 (+0.01) | 15.36 (-0.01) | 8.47 (0.0) | -454 | 20.88 | -286 | 13.16 | 6 | 0.28 | 2174 | 62.3 | 63.1 | 63.4 | 62.3 |
| 2025-10-01 | 27.18 (+0.09) | 15.37 (-0.02) | 8.47 (0.0) | 760 | 20.76 | -271 | 7.4 | 27 | 0.74 | 3661 | 62.9 | 63.0 | 63.6 | 62.6 |
| 2025-09-30 | 27.09 (+0.02) | 15.39 (0.0) | 8.47 (0.0) | 309 | 6.14 | -5 | 0.1 | 38 | 0.76 | 5031 | 63.2 | 63.5 | 63.5 | 62.3 |
| 2025-09-26 | 27.07 (+0.08) | 15.39 (0.0) | 8.47 (+0.01) | 713 | 15.21 | -76 | 1.62 | 122 | 2.6 | 4688 | 62.6 | 63.1 | 63.3 | 62.4 |
| 2025-09-25 | 26.99 (+0.01) | 15.39 (-0.03) | 8.46 (0.0) | 939 | 24.06 | -325 | 8.33 | 17 | 0.44 | 3902 | 63.0 | 63.0 | 63.2 | 62.5 |
| 2025-09-24 | 26.98 (+0.12) | 15.42 (-0.04) | 8.46 (+0.01) | 1669 | 38.4 | -755 | 17.37 | 70 | 1.61 | 4346 | 62.7 | 62.4 | 63.0 | 62.3 |
| 2025-09-23 | 26.86 (+0.04) | 15.46 (-0.04) | 8.45 (0.0) | 553 | 13.95 | -643 | 16.22 | 7 | 0.18 | 3964 | 62.2 | 62.5 | 62.6 | 61.9 |
| 2025-09-22 | 26.82 (+0.04) | 15.5 (-0.03) | 8.45 (-0.01) | 696 | 17.35 | -549 | 13.69 | -10 | 0.25 | 4011 | 62.6 | 62.3 | 62.6 | 61.7 |
| 2025-09-19 | 26.78 (+0.13) | 15.53 (-0.02) | 8.46 (+0.01) | 1045 | 17.21 | -358 | 5.9 | 2 | 0.03 | 6072 | 62.2 | 61.2 | 62.2 | 61.1 |
| 2025-09-18 | 26.65 (+0.03) | 15.55 (-0.14) | 8.45 (0.0) | 1389 | 27.72 | -2234 | 44.58 | 85 | 1.7 | 5011 | 61.1 | 61.8 | 62.3 | 61.1 |
| 2025-09-17 | 26.62 (+0.12) | 15.69 (-0.11) | 8.45 (0.0) | 2228 | 44.73 | -1896 | 38.06 | -14 | 0.28 | 4981 | 61.5 | 61.5 | 62.5 | 61.5 |
| 2025-09-16 | 26.5 (+0.12) | 15.8 (-0.1) | 8.45 (0.0) | 1812 | 44.39 | -1587 | 38.88 | -57 | 1.4 | 4082 | 61.5 | 61.8 | 62.2 | 61.5 |
| 2025-09-15 | 26.38 (+0.07) | 15.9 (-0.03) | 8.45 (0.0) | 978 | 23.53 | -555 | 13.35 | 54 | 1.3 | 4157 | 61.6 | 61.1 | 62.0 | 60.7 |
| 2025-09-12 | 26.31 (+0.06) | 15.93 (-0.03) | 8.45 (-0.01) | 616 | 18.26 | -533 | 15.8 | -98 | 2.9 | 3374 | 61.0 | 60.8 | 61.1 | 60.6 |
| 2025-09-11 | 26.25 (0.0) | 15.96 (-0.06) | 8.46 (0.0) | 852 | 16.04 | -1085 | 20.43 | -54 | 1.02 | 5311 | 60.1 | 61.3 | 61.9 | 60.1 |
| 2025-09-10 | 26.25 (-0.01) | 16.02 (-0.04) | 8.46 (0.0) | -933 | 15.6 | -527 | 8.81 | 9 | 0.15 | 5980 | 61.2 | 60.7 | 62.3 | 60.2 |
| 2025-09-09 | 26.26 (+0.08) | 16.06 (-0.02) | 8.46 (0.0) | 778 | 14.23 | -451 | 8.25 | 14 | 0.26 | 5466 | 60.7 | 60.2 | 60.7 | 59.7 |
| 2025-09-08 | 26.18 (+0.02) | 16.08 (-0.01) | 8.46 (+0.01) | -766 | 22.15 | -83 | 2.4 | 51 | 1.47 | 3459 | 59.6 | 59.8 | 60.2 | 59.6 |
| 2025-09-05 | 26.16 (-0.09) | 16.09 (-0.01) | 8.45 (-0.01) | -1344 | 44.27 | -198 | 6.52 | 11 | 0.36 | 3036 | 59.6 | 60.2 | 60.2 | 59.6 |
| 2025-09-04 | 26.25 (-0.07) | 16.1 (0.0) | 8.46 (+0.01) | -1168 | 31.7 | -22 | 0.6 | 32 | 0.87 | 3684 | 59.7 | 60.0 | 60.4 | 59.6 |
| 2025-09-03 | 26.32 (-0.19) | 16.1 (-0.02) | 8.45 (0.0) | -2984 | 51.13 | -282 | 4.83 | 0 | 0.0 | 5836 | 59.6 | 60.5 | 60.6 | 59.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 26.51 (-0.12) | 16.12 (-0.01) | 8.45 (-0.01) | -1649 | 23.49 | -102 | 1.45 | -77 | 1.1 | 7020 | 60.3 | 62.3 | 62.3 | 60.3 |
| 2025-09-01 | 26.63 (-0.08) | 16.13 (+0.01) | 8.46 (-0.01) | -1973 | 18.96 | 34 | 0.33 | -237 | 2.28 | 10404 | 61.8 | 64.4 | 64.7 | 61.7 |
| 2025-08-29 | 26.71 (-0.29) | 16.12 (-0.03) | 8.47 (+0.01) | -5363 | 13.49 | -555 | 1.4 | 175 | 0.44 | 39749 | 65.8 | 69.5 | 71.2 | 65.7 |
| 2025-08-28 | 27.0 (-0.08) | 16.15 (-0.03) | 8.46 (+0.01) | -2094 | 36.13 | -427 | 7.37 | 146 | 2.52 | 5796 | 65.5 | 65.5 | 65.5 | 65.5 |
| 2025-08-27 | 27.08 (-0.21) | 16.18 (-0.01) | 8.45 (0.0) | -2348 | 50.36 | -167 | 3.58 | -14 | 0.3 | 4662 | 59.6 | 59.4 | 60.1 | 59.1 |
| 2025-08-26 | 27.29 (-0.07) | 16.19 (-0.05) | 8.45 (0.0) | -1122 | 12.23 | -855 | 9.32 | 15 | 0.16 | 9177 | 59.6 | 58.6 | 60.1 | 58.3 |
| 2025-08-25 | 27.36 (-0.01) | 16.24 (0.0) | 8.45 (0.0) | -173 | 4.6 | 33 | 0.88 | 65 | 1.73 | 3760 | 58.6 | 58.0 | 59.0 | 57.8 |
| 2025-08-22 | 27.37 (-0.08) | 16.24 (0.0) | 8.45 (0.0) | -1388 | 49.27 | -52 | 1.85 | -4 | 0.14 | 2817 | 57.5 | 57.6 | 58.3 | 57.4 |
| 2025-08-21 | 27.45 (-0.14) | 16.24 (0.0) | 8.45 (0.0) | -1939 | 59.42 | -47 | 1.44 | -17 | 0.52 | 3263 | 57.7 | 57.9 | 58.0 | 57.6 |
| 2025-08-20 | 27.59 (-0.25) | 16.24 (0.0) | 8.45 (+0.09) | -3390 | 57.86 | 81 | 1.38 | 1422 | 24.27 | 5859 | 57.5 | 58.2 | 58.3 | 57.5 |
| 2025-08-19 | 27.84 (-0.15) | 16.24 (-0.01) | 8.36 (0.0) | -1829 | 46.28 | -64 | 1.62 | 65 | 1.64 | 3952 | 57.7 | 57.9 | 58.4 | 57.6 |
| 2025-08-18 | 27.99 (-0.11) | 16.25 (0.0) | 8.36 (0.0) | -1959 | 32.86 | -1 | 0.02 | 8 | 0.13 | 5961 | 57.9 | 58.7 | 59.2 | 57.7 |
| 2025-08-15 | 28.1 (-0.13) | 16.25 (+0.01) | 8.36 (0.0) | -2323 | 53.7 | 149 | 3.44 | 33 | 0.76 | 4326 | 58.7 | 59.7 | 59.7 | 58.7 |
| 2025-08-14 | 28.23 (-0.13) | 16.24 (0.0) | 8.36 (+0.01) | -2084 | 46.52 | -32 | 0.71 | 58 | 1.29 | 4480 | 59.3 | 59.7 | 59.8 | 59.0 |
| 2025-08-13 | 28.36 (-0.17) | 16.24 (0.0) | 8.35 (0.0) | -3442 | 57.08 | 68 | 1.13 | 24 | 0.4 | 6030 | 59.3 | 59.9 | 60.3 | 59.1 |
| 2025-08-12 | 28.53 (-0.02) | 16.24 (-0.11) | 8.35 (+0.01) | -746 | 6.52 | -1794 | 15.69 | 315 | 2.75 | 11434 | 59.4 | 60.6 | 60.7 | 58.9 |
| 2025-08-11 | 28.55 (-0.32) | 16.35 (0.0) | 8.34 (0.0) | -6244 | 56.67 | -138 | 1.25 | -34 | 0.31 | 11019 | 60.7 | 63.9 | 64.0 | 60.5 |
| 2025-08-08 | 28.87 (-0.09) | 16.35 (-0.02) | 8.34 (0.0) | -2460 | 38.66 | -352 | 5.53 | 0 | 0.0 | 6363 | 64.6 | 67.8 | 67.8 | 64.2 |
| 2025-08-07 | 28.96 (0.0) | 16.37 (0.0) | 8.34 (+0.01) | -11 | 0.95 | 48 | 4.16 | -5 | 0.43 | 1155 | 67.1 | 67.1 | 67.9 | 67.0 |
| 2025-08-06 | 28.96 (-0.06) | 16.37 (0.0) | 8.33 (-0.01) | -943 | 48.09 | -50 | 2.55 | 15 | 0.76 | 1961 | 67.3 | 67.4 | 67.5 | 66.8 |
| 2025-08-05 | 29.02 (+0.01) | 16.37 (0.0) | 8.34 (0.0) | 189 | 16.59 | -8 | 0.7 | -60 | 5.27 | 1139 | 67.3 | 66.7 | 67.7 | 66.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 29.01 (+0.01) | 16.37 (0.0) | 8.34 (0.0) | 20 | 1.22 | -1 | 0.06 | -34 | 2.08 | 1635 | 66.5 | 65.4 | 66.8 | 65.3 |
| 2025-08-01 | 29.0 (+0.01) | 16.37 (-0.01) | 8.34 (0.0) | 33 | 1.89 | -151 | 8.64 | 1 | 0.06 | 1748 | 66.3 | 65.6 | 66.7 | 65.5 |
| 2025-07-31 | 28.99 (0.0) | 16.38 (0.0) | 8.34 (0.0) | -19 | 1.08 | -79 | 4.5 | 22 | 1.25 | 1756 | 66.4 | 66.5 | 66.6 | 66.1 |
| 2025-07-30 | 28.99 (+0.03) | 16.38 (0.0) | 8.34 (0.0) | -221 | 15.48 | 10 | 0.7 | 3 | 0.21 | 1428 | 66.8 | 66.8 | 67.3 | 66.4 |
| 2025-07-29 | 28.96 (-0.03) | 16.38 (-0.01) | 8.34 (0.0) | -415 | 26.28 | -74 | 4.69 | 53 | 3.36 | 1579 | 66.7 | 68.0 | 68.1 | 66.4 |
| 2025-07-28 | 28.99 (-0.04) | 16.39 (0.0) | 8.34 (0.0) | -316 | 18.12 | -21 | 1.2 | -7 | 0.4 | 1744 | 67.9 | 68.3 | 68.8 | 67.8 |
| 2025-07-25 | 29.03 (0.0) | 16.39 (0.0) | 8.34 (0.0) | -65 | 5.85 | -32 | 2.88 | 0 | 0.0 | 1112 | 68.6 | 68.3 | 69.3 | 68.3 |
| 2025-07-24 | 29.03 (0.0) | 16.39 (0.0) | 8.34 (0.0) | -115 | 10.04 | -21 | 1.83 | -41 | 3.58 | 1145 | 68.7 | 69.0 | 69.4 | 68.7 |
| 2025-07-23 | 29.03 (+0.05) | 16.39 (-0.02) | 8.34 (+0.01) | 841 | 33.16 | -217 | 8.56 | 167 | 6.59 | 2536 | 69.0 | 67.9 | 69.3 | 67.8 |
| 2025-07-22 | 28.98 (+0.15) | 16.41 (-0.22) | 8.33 (+0.01) | 2966 | 55.07 | -3041 | 56.46 | 90 | 1.67 | 5386 | 67.8 | 68.0 | 68.5 | 67.6 |
| 2025-07-21 | 28.83 (+0.26) | 16.63 (-0.18) | 8.32 (0.0) | 4408 | 63.83 | -3005 | 43.51 | 24 | 0.35 | 6906 | 68.0 | 67.2 | 68.6 | 67.2 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 28.43 (+1.2) | 14.01 (-0.4) | 8.57 (-0.06) | 25383 | 43.78 | -6677 | 11.52 | -953 | 1.64 | 57977 | 85.3 | 80.7 | 88.8 | 80.3 |
| 2026-07-09 | 27.23 (-1.35) | 14.41 (+0.53) | 8.63 (-0.15) | -25124 | 51.83 | 8764 | 18.08 | -2560 | 5.28 | 48477 | 88.5 | 95.0 | 96.2 | 87.2 |
| 2026-07-03 | 28.58 (-1.23) | 13.88 (+1.1) | 8.78 (+0.03) | -20885 | 47.13 | 18462 | 41.66 | 522 | 1.18 | 44313 | 94.8 | 94.9 | 98.3 | 90.9 |
| 2026-06-26 | 29.81 (+0.32) | 12.78 (-0.42) | 8.75 (+0.03) | 5210 | 16.28 | -7107 | 22.21 | 446 | 1.39 | 31993 | 92.8 | 94.0 | 96.3 | 89.8 |
| 2026-06-18 | 29.49 (+0.28) | 13.2 (-0.39) | 8.72 (+0.01) | 5729 | 21.12 | -6419 | 23.67 | 250 | 0.92 | 27120 | 93.4 | 91.0 | 95.0 | 88.8 |
| 2026-06-12 | 29.21 (-1.91) | 13.59 (+1.87) | 8.71 (+0.07) | -33162 | 46.56 | 31207 | 43.81 | 1161 | 1.63 | 71227 | 89.1 | 85.5 | 97.1 | 84.1 |
| 2026-06-05 | 31.12 (-2.12) | 11.72 (+2.13) | 8.64 (+0.07) | -36468 | 48.23 | 35485 | 46.93 | 1269 | 1.68 | 75619 | 88.3 | 85.4 | 94.0 | 84.4 |
| 2026-05-29 | 33.24 (+0.02) | 9.59 (-0.1) | 8.57 (+0.04) | 200 | 0.95 | -1694 | 8.08 | 616 | 2.94 | 20963 | 85.9 | 84.7 | 88.2 | 83.8 |
| 2026-05-22 | 33.22 (+0.07) | 9.69 (-0.19) | 8.53 (-0.02) | 1505 | 6.76 | -3183 | 14.31 | -263 | 1.18 | 22250 | 84.1 | 82.4 | 86.0 | 81.6 |
| 2026-05-15 | 33.15 (-0.06) | 9.88 (+0.02) | 8.55 (-0.03) | -1711 | 7.16 | 366 | 1.53 | -595 | 2.49 | 23884 | 82.4 | 83.8 | 87.5 | 82.4 |
| 2026-05-08 | 33.21 (-0.14) | 9.86 (-0.12) | 8.58 (-0.02) | -1245 | 6.48 | -1964 | 10.22 | -293 | 1.53 | 19213 | 82.2 | 82.8 | 85.5 | 81.3 |
| 2026-04-30 | 33.35 (+0.21) | 9.98 (-0.21) | 8.6 (-0.03) | 3176 | 14.7 | -3493 | 16.17 | -599 | 2.77 | 21603 | 82.5 | 81.8 | 84.0 | 79.1 |
| 2026-04-24 | 33.14 (-0.52) | 10.19 (+0.55) | 8.63 (0.0) | -9339 | 32.54 | 10070 | 35.08 | 112 | 0.39 | 28704 | 82.6 | 84.0 | 85.4 | 80.2 |
| 2026-04-17 | 33.66 (+0.63) | 9.64 (-0.22) | 8.63 (+0.01) | 10099 | 35.84 | -3611 | 12.82 | 61 | 0.22 | 28175 | 83.9 | 81.0 | 84.2 | 80.2 |
| 2026-04-10 | 33.03 (-0.14) | 9.86 (+0.19) | 8.62 (+0.06) | -983 | 4.19 | 3049 | 12.98 | 1078 | 4.59 | 23482 | 79.3 | 77.4 | 81.9 | 77.4 |
| 2026-04-02 | 33.17 (+0.01) | 9.67 (+0.15) | 8.56 (+0.11) | -337 | 1.64 | 2606 | 12.71 | 1880 | 9.17 | 20511 | 77.4 | 78.3 | 79.1 | 74.8 |
| 2026-03-27 | 33.16 (+0.9) | 9.52 (+0.02) | 8.45 (+0.03) | 15051 | 39.29 | 259 | 0.68 | 348 | 0.91 | 38311 | 79.8 | 76.4 | 81.1 | 75.6 |
| 2026-03-20 | 32.26 (+1.66) | 9.5 (-0.22) | 8.42 (-0.02) | 28292 | 42.98 | -3710 | 5.64 | -245 | 0.37 | 65821 | 77.3 | 71.6 | 80.0 | 71.4 |
| 2026-03-13 | 30.6 (+0.04) | 9.72 (-0.03) | 8.44 (+0.02) | 169 | 0.76 | -486 | 2.2 | 264 | 1.19 | 22107 | 70.2 | 67.0 | 71.3 | 67.0 |
| 2026-03-06 | 30.56 (+0.11) | 9.75 (+0.01) | 8.42 (-0.02) | 1447 | 8.7 | 275 | 1.65 | -195 | 1.17 | 16626 | 70.5 | 71.2 | 71.2 | 66.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 30.45 (+0.56) | 9.74 (-0.08) | 8.44 (-0.06) | 8062 | 34.63 | -1327 | 5.7 | -1053 | 4.52 | 23283 | 71.9 | 70.0 | 71.9 | 68.0 |
| 2026-02-11 | 29.89 (+0.24) | 9.82 (-0.01) | 8.5 (-0.05) | 3893 | 22.68 | -180 | 1.05 | -871 | 5.07 | 17164 | 68.7 | 66.4 | 69.8 | 65.4 |
| 2026-02-06 | 29.65 (-0.19) | 9.83 (-0.03) | 8.55 (0.0) | -3567 | 20.8 | -612 | 3.57 | 12 | 0.07 | 17150 | 65.8 | 65.7 | 66.5 | 64.8 |
| 2026-01-30 | 29.84 (+0.22) | 9.86 (-0.09) | 8.55 (-0.05) | 3672 | 18.55 | -1449 | 7.32 | -793 | 4.01 | 19793 | 65.5 | 67.5 | 67.5 | 65.0 |
| 2026-01-23 | 29.62 (+0.23) | 9.95 (-0.21) | 8.6 (+0.01) | 3346 | 10.62 | -3584 | 11.37 | 66 | 0.21 | 31515 | 67.5 | 65.1 | 67.6 | 63.6 |
| 2026-01-16 | 29.39 (+0.21) | 10.16 (+0.02) | 8.59 (-0.01) | 3525 | 9.41 | 458 | 1.22 | -180 | 0.48 | 37480 | 65.3 | 64.4 | 66.2 | 63.2 |
| 2026-01-09 | 29.18 (+0.95) | 10.14 (-0.93) | 8.6 (-0.01) | 15925 | 27.07 | -15594 | 26.5 | -41 | 0.07 | 58835 | 63.9 | 58.3 | 64.4 | 58.1 |
| 2026-01-02 | 28.23 (+0.84) | 11.07 (-1.11) | 8.61 (+0.01) | 13962 | 50.72 | -18547 | 67.38 | 117 | 0.43 | 27525 | 58.1 | 58.0 | 58.7 | 57.4 |
| 2025-12-26 | 27.39 (+0.99) | 12.18 (-1.52) | 8.6 (+0.05) | 17435 | 50.81 | -25336 | 73.83 | 831 | 2.42 | 34316 | 57.6 | 59.3 | 59.5 | 57.6 |
| 2025-12-19 | 26.4 (+0.58) | 13.7 (-1.2) | 8.55 (+0.03) | 8418 | 15.55 | -20034 | 37.0 | 434 | 0.8 | 54141 | 58.9 | 59.9 | 60.8 | 57.3 |
| 2025-12-12 | 25.82 (-0.34) | 14.9 (-0.02) | 8.52 (0.0) | -3994 | 20.6 | -310 | 1.6 | 130 | 0.67 | 19387 | 60.0 | 61.5 | 61.7 | 59.6 |
| 2025-12-05 | 26.16 (-0.38) | 14.92 (+0.03) | 8.52 (-0.01) | -3322 | 10.71 | 581 | 1.87 | -221 | 0.71 | 31010 | 60.9 | 62.4 | 62.5 | 60.3 |
| 2025-11-28 | 26.54 (-1.22) | 14.89 (-0.04) | 8.53 (0.0) | 3289 | 2.15 | -680 | 0.44 | 64 | 0.04 | 153205 | 62.9 | 60.0 | 62.9 | 59.3 |
| 2025-11-21 | 27.76 (+0.02) | 14.93 (-0.08) | 8.53 (+0.01) | 4163 | 9.93 | -1448 | 3.46 | 98 | 0.23 | 41907 | 59.7 | 59.6 | 61.4 | 58.3 |
| 2025-11-14 | 27.74 (+0.62) | 15.01 (-0.07) | 8.52 (+0.02) | 4170 | 10.49 | -1013 | 2.55 | 334 | 0.84 | 39746 | 59.5 | 57.9 | 62.1 | 57.4 |
| 2025-11-07 | 27.12 (+0.03) | 15.08 (-0.01) | 8.5 (+0.01) | -4424 | 16.11 | -215 | 0.78 | 106 | 0.39 | 27455 | 57.4 | 57.3 | 57.8 | 54.6 |
| 2025-10-31 | 27.09 (-0.25) | 15.09 (-0.18) | 8.49 (0.0) | -8448 | 32.19 | -2924 | 11.14 | 80 | 0.3 | 26248 | 56.8 | 59.4 | 59.6 | 56.8 |
| 2025-10-23 | 27.34 (-0.05) | 15.27 (+0.12) | 8.49 (0.0) | -2264 | 16.18 | -2159 | 15.43 | 37 | 0.26 | 13993 | 59.0 | 59.3 | 59.8 | 58.8 |
| 2025-10-17 | 27.39 (+0.28) | 15.15 (-0.12) | 8.49 (+0.02) | -2788 | 12.17 | -1820 | 7.95 | 208 | 0.91 | 22902 | 59.0 | 59.1 | 60.5 | 58.5 |
| 2025-10-09 | 27.11 (-0.06) | 15.27 (-0.07) | 8.47 (0.0) | -2048 | 14.58 | -1204 | 8.57 | 39 | 0.28 | 14047 | 59.9 | 61.0 | 61.9 | 59.9 |
| 2025-10-03 | 27.17 (+0.1) | 15.34 (-0.05) | 8.47 (0.0) | -44 | 0.3 | -867 | 5.9 | 81 | 0.55 | 14687 | 61.1 | 63.5 | 63.6 | 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 | |||
| 2025-09-26 | 27.07 (+0.29) | 15.39 (-0.14) | 8.47 (+0.01) | 4570 | 21.85 | -2348 | 11.23 | 206 | 0.99 | 20913 | 62.6 | 62.3 | 63.3 | 61.7 |
| 2025-09-19 | 26.78 (+0.47) | 15.53 (-0.4) | 8.46 (+0.01) | 7452 | 30.66 | -6630 | 27.28 | 70 | 0.29 | 24305 | 62.2 | 61.1 | 62.5 | 60.7 |
| 2025-09-12 | 26.31 (+0.15) | 15.93 (-0.16) | 8.45 (0.0) | 547 | 2.32 | -2679 | 11.36 | -78 | 0.33 | 23593 | 61.0 | 59.8 | 62.3 | 59.6 |
| 2025-09-05 | 26.16 (-0.55) | 16.09 (-0.03) | 8.45 (-0.02) | -9118 | 30.41 | -570 | 1.9 | -271 | 0.9 | 29982 | 59.6 | 64.4 | 64.7 | 59.4 |
| 2025-08-29 | 26.71 (-0.66) | 16.12 (-0.12) | 8.47 (+0.02) | -11100 | 17.58 | -1971 | 3.12 | 387 | 0.61 | 63147 | 65.8 | 58.0 | 71.2 | 57.8 |
| 2025-08-22 | 27.37 (-0.73) | 16.24 (-0.01) | 8.45 (+0.09) | -10505 | 48.07 | -83 | 0.38 | 1474 | 6.74 | 21855 | 57.5 | 58.7 | 59.2 | 57.4 |
| 2025-08-15 | 28.1 (-0.77) | 16.25 (-0.1) | 8.36 (+0.02) | -14839 | 39.79 | -1747 | 4.68 | 396 | 1.06 | 37292 | 58.7 | 63.9 | 64.0 | 58.7 |
| 2025-08-08 | 28.87 (-0.13) | 16.35 (-0.02) | 8.34 (0.0) | -3205 | 26.15 | -363 | 2.96 | -84 | 0.69 | 12255 | 64.6 | 65.4 | 67.9 | 64.2 |
| 2025-08-01 | 29.0 (-0.03) | 16.37 (-0.02) | 8.34 (0.0) | -938 | 11.36 | -315 | 3.82 | 72 | 0.87 | 8256 | 66.3 | 68.3 | 68.8 | 65.5 |
| 2025-07-25 | 29.03 (+0.46) | 16.39 (-0.42) | 8.34 (+0.02) | 8035 | 47.02 | -6316 | 36.96 | 240 | 1.4 | 17087 | 68.6 | 67.2 | 69.4 | 67.2 |
| 2025-07-18 | 28.57 (+0.6) | 16.81 (-0.54) | 8.32 (0.0) | 11456 | 48.71 | -8850 | 37.63 | 34 | 0.14 | 23520 | 67.1 | 67.0 | 68.2 | 66.6 |
| 2025-07-11 | 27.97 (-0.35) | 17.35 (+0.62) | 8.32 (0.0) | -7122 | 25.21 | 10324 | 36.54 | -54 | 0.19 | 28256 | 67.0 | 65.1 | 67.7 | 64.3 |
| 2025-07-04 | 28.32 (-0.65) | 16.73 (+0.61) | 8.32 (+0.33) | -11072 | 24.71 | 10027 | 22.38 | 5602 | 12.5 | 44801 | 65.1 | 63.7 | 66.4 | 63.2 |
| 2025-06-27 | 28.97 (+0.73) | 16.12 (+0.12) | 7.99 (-0.13) | 13632 | 20.34 | 2028 | 3.03 | -2261 | 3.37 | 67018 | 63.9 | 64.9 | 65.4 | 62.2 |
| 2025-06-20 | 28.24 (-1.53) | 16.0 (+0.86) | 8.12 (-0.01) | -25846 | 53.41 | 14370 | 29.69 | -54 | 0.11 | 48393 | 71.1 | 72.9 | 74.0 | 70.4 |
| 2025-06-13 | 29.77 (-0.34) | 15.14 (+0.02) | 8.13 (+0.11) | -7280 | 33.44 | 311 | 1.43 | 1830 | 8.41 | 21768 | 73.0 | 72.8 | 74.3 | 72.6 |
| 2025-06-06 | 30.11 (-0.47) | 15.12 (-0.2) | 8.02 (+0.08) | -7586 | 28.86 | -3242 | 12.33 | 1356 | 5.16 | 26285 | 72.6 | 71.9 | 72.9 | 70.5 |
| 2025-05-29 | 30.58 (-0.3) | 15.32 (-0.01) | 7.94 (+0.05) | -5093 | 19.4 | -201 | 0.77 | 741 | 2.82 | 26249 | 71.2 | 72.9 | 73.8 | 71.2 |
| 2025-05-23 | 30.88 (+0.46) | 15.33 (-0.98) | 7.89 (+0.03) | 8761 | 20.23 | -16263 | 37.55 | 588 | 1.36 | 43305 | 73.2 | 72.9 | 73.3 | 70.5 |
| 2025-05-16 | 30.42 (+0.07) | 16.31 (-0.31) | 7.86 (+0.03) | 1152 | 5.31 | -5311 | 24.46 | 335 | 1.54 | 21709 | 72.5 | 72.7 | 74.3 | 71.7 |
| 2025-05-09 | 30.35 (-0.02) | 16.62 (+0.11) | 7.83 (-0.01) | 222 | 1.36 | 1913 | 11.71 | -97 | 0.59 | 16339 | 72.9 | 72.0 | 73.9 | 71.0 |
| 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 | |||
| 2025-05-02 | 30.37 (+0.4) | 16.51 (-0.21) | 7.84 (-0.01) | 6583 | 37.3 | -3589 | 20.33 | -124 | 0.7 | 17651 | 71.9 | 71.5 | 73.2 | 70.9 |
| 2025-04-25 | 29.97 (-0.75) | 16.72 (+0.88) | 7.85 (-0.02) | -12134 | 35.43 | 14732 | 43.01 | -280 | 0.82 | 34251 | 70.9 | 69.1 | 72.6 | 67.6 |
| 2025-04-18 | 30.72 (+0.01) | 15.84 (+0.15) | 7.87 (-0.01) | 76 | 0.35 | 2428 | 11.27 | -319 | 1.48 | 21537 | 68.5 | 66.5 | 70.1 | 65.9 |
| 2025-04-11 | 30.71 (-0.09) | 15.69 (+0.07) | 7.88 (0.0) | -1650 | 5.76 | 1224 | 4.27 | 133 | 0.46 | 28663 | 66.5 | 66.5 | 67.0 | 58.7 |
| 2025-04-02 | 30.8 (+0.06) | 15.62 (+0.06) | 7.88 (0.0) | 807 | 4.8 | 993 | 5.9 | -16 | 0.1 | 16824 | 73.8 | 73.2 | 74.3 | 71.4 |
| 2025-03-28 | 30.74 (+0.25) | 15.56 (0.0) | 7.88 (0.0) | 4536 | 20.56 | 28 | 0.13 | 21 | 0.1 | 22063 | 74.6 | 74.2 | 76.2 | 74.2 |
| 2025-03-21 | 30.49 (+0.35) | 15.56 (-0.11) | 7.88 (+0.01) | 5742 | 23.25 | -1868 | 7.56 | 129 | 0.52 | 24700 | 74.2 | 73.0 | 75.0 | 72.7 |
| 2025-03-14 | 30.14 (+0.2) | 15.67 (-0.09) | 7.87 (+0.02) | 3589 | 18.11 | -1527 | 7.71 | 395 | 1.99 | 19818 | 73.4 | 68.6 | 73.5 | 67.5 |
| 2025-03-07 | 29.94 (-0.17) | 15.76 (-0.16) | 7.85 (0.0) | -3783 | 26.41 | -2693 | 18.8 | -99 | 0.69 | 14323 | 68.8 | 70.7 | 71.1 | 68.4 |
| 2025-02-27 | 30.11 (-0.17) | 15.92 (-0.2) | 7.85 (0.0) | -3066 | 23.05 | -3310 | 24.88 | 6 | 0.05 | 13302 | 70.5 | 71.8 | 71.9 | 70.1 |
| 2025-02-21 | 30.28 (+0.24) | 16.12 (-0.25) | 7.85 (0.0) | 3431 | 33.84 | -4154 | 40.97 | -2 | 0.02 | 10140 | 71.8 | 71.7 | 72.4 | 71.2 |
| 2025-02-14 | 30.04 (-0.06) | 16.37 (-0.2) | 7.85 (-0.01) | -1325 | 10.83 | -3295 | 26.94 | -221 | 1.81 | 12231 | 71.0 | 71.5 | 72.3 | 70.9 |
| 2025-02-07 | 30.1 (+0.12) | 16.57 (-0.12) | 7.86 (0.0) | 2034 | 16.25 | -2046 | 16.34 | 118 | 0.94 | 12519 | 72.5 | 70.7 | 73.3 | 70.7 |
| 2025-01-22 | 29.98 (-0.02) | 16.69 (+0.79) | 7.86 (0.0) | 25 | 0.33 | -1351 | 17.97 | -46 | 0.61 | 7518 | 71.2 | 71.3 | 72.4 | 71.0 |
| 2025-01-17 | 30.0 (-0.11) | 15.9 (-0.16) | 7.86 (0.0) | 57 | 0.29 | -2493 | 12.76 | 6 | 0.03 | 19536 | 70.8 | 72.2 | 72.4 | 70.7 |
| 2025-01-10 | 30.11 (-0.19) | 16.06 (+0.26) | 7.86 (+0.01) | -2441 | 11.55 | 4277 | 20.24 | 173 | 0.82 | 21136 | 71.5 | 73.2 | 74.1 | 71.2 |
| 2025-01-03 | 30.3 (-0.28) | 15.8 (+0.38) | 7.85 (-0.02) | -4763 | 29.43 | 6253 | 38.63 | -302 | 1.87 | 16185 | 73.2 | 71.6 | 73.6 | 70.4 |
| 2024-12-27 | 30.58 (-0.47) | 15.42 (+0.51) | 7.87 (+0.02) | -7104 | 30.85 | 8538 | 37.07 | 235 | 1.02 | 23030 | 71.6 | 71.2 | 73.0 | 71.1 |
| 2024-12-20 | 31.05 (-0.81) | 14.91 (+0.71) | 7.85 (+0.09) | -14855 | 40.17 | 11875 | 32.11 | 1473 | 3.98 | 36983 | 70.9 | 73.6 | 73.7 | 70.5 |
| 2024-12-13 | 31.86 (+0.01) | 14.2 (-0.06) | 7.76 (+0.07) | 687 | 5.32 | -1064 | 8.23 | 1163 | 9.0 | 12925 | 73.2 | 75.0 | 75.7 | 72.9 |
| 2024-12-06 | 31.85 (+0.31) | 14.26 (-0.29) | 7.69 (+0.01) | 5290 | 20.17 | -4782 | 18.24 | 206 | 0.79 | 26222 | 74.6 | 75.6 | 76.5 | 72.2 |
| 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 | |||
| 2024-11-29 | 31.54 (0.0) | 14.55 (+0.05) | 7.68 (+0.09) | -642 | 2.7 | 889 | 3.74 | 1624 | 6.83 | 23774 | 75.6 | 76.4 | 76.5 | 73.9 |
| 2024-11-22 | 31.54 (-2.09) | 14.5 (+2.49) | 7.59 (+0.06) | -35377 | 48.59 | 41472 | 56.97 | 868 | 1.19 | 72800 | 75.9 | 74.1 | 77.2 | 73.2 |
| 2024-11-15 | 33.63 (+0.17) | 12.01 (+0.06) | 7.53 (+0.08) | 2972 | 13.03 | 1117 | 4.9 | 1376 | 6.03 | 22810 | 74.0 | 71.5 | 74.7 | 71.0 |
| 2024-11-08 | 33.46 (-0.22) | 11.95 (+0.02) | 7.45 (+0.01) | -3092 | 20.2 | 224 | 1.46 | 120 | 0.78 | 15309 | 71.5 | 71.6 | 73.6 | 70.5 |
| 2024-11-01 | 33.68 (-0.2) | 11.93 (+0.08) | 7.44 (+0.07) | -3669 | 33.23 | 1358 | 12.3 | 1263 | 11.44 | 11042 | 71.4 | 72.6 | 72.9 | 70.0 |
| 2024-10-25 | 33.88 (-0.13) | 11.85 (+0.8) | 7.37 (+0.05) | -2320 | 23.16 | 389 | 3.88 | 791 | 7.89 | 10019 | 72.6 | 73.6 | 73.6 | 72.0 |
| 2024-10-18 | 34.01 (+0.11) | 11.05 (-0.03) | 7.32 (+0.11) | 2125 | 13.58 | -347 | 2.22 | 1829 | 11.69 | 15647 | 73.2 | 73.9 | 74.0 | 72.4 |
| 2024-10-11 | 33.9 (-0.08) | 11.08 (+0.06) | 7.21 (+0.06) | -1207 | 9.14 | 960 | 7.27 | 1052 | 7.97 | 13207 | 73.7 | 72.2 | 74.0 | 71.7 |
| 2024-10-04 | 33.98 (+0.06) | 11.02 (-0.34) | 7.15 (+0.07) | 1272 | 6.97 | -5662 | 31.04 | 1159 | 6.35 | 18240 | 71.7 | 74.0 | 74.5 | 70.5 |
| 2024-09-27 | 33.92 (+0.84) | 11.36 (-1.28) | 7.08 (+0.03) | 14167 | 35.34 | -21360 | 53.29 | 419 | 1.05 | 40083 | 73.0 | 73.5 | 74.8 | 71.6 |
| 2024-09-20 | 33.08 (+0.22) | 12.64 (-0.22) | 7.05 (+0.03) | 3744 | 13.71 | -3768 | 13.8 | 507 | 1.86 | 27304 | 72.7 | 70.4 | 73.5 | 69.2 |
| 2024-09-13 | 32.86 (-0.52) | 12.86 (+0.13) | 7.02 (+0.04) | -8328 | 44.77 | 2181 | 11.73 | 667 | 3.59 | 18600 | 70.1 | 70.2 | 72.2 | 69.0 |
| 2024-09-06 | 33.38 (-0.32) | 12.73 (+0.16) | 6.98 (+0.03) | -5368 | 30.88 | 2797 | 16.09 | 498 | 2.86 | 17384 | 72.2 | 72.2 | 73.3 | 69.9 |
| 2024-08-30 | 33.7 (-0.17) | 12.57 (+0.11) | 6.95 (+0.01) | -2735 | 18.93 | 1779 | 12.31 | 182 | 1.26 | 14449 | 72.1 | 70.8 | 72.1 | 69.5 |
| 2024-08-23 | 33.87 (-0.25) | 12.46 (+0.1) | 6.94 (0.0) | -4171 | 29.06 | 1565 | 10.9 | 96 | 0.67 | 14353 | 70.0 | 71.5 | 72.5 | 69.7 |
| 2024-08-16 | 34.12 (-0.12) | 12.36 (+0.03) | 6.94 (+0.03) | -1960 | 16.93 | 546 | 4.72 | 404 | 3.49 | 11577 | 71.2 | 70.7 | 72.5 | 70.6 |
| 2024-08-09 | 34.24 (-0.33) | 12.33 (+0.26) | 6.91 (-0.04) | -5198 | 21.42 | 4340 | 17.89 | -692 | 2.85 | 24264 | 70.5 | 70.1 | 71.3 | 67.5 |
| 2024-08-02 | 34.57 (-0.26) | 12.07 (+0.28) | 6.95 (+0.05) | -4021 | 19.65 | 4712 | 23.03 | 909 | 4.44 | 20460 | 72.1 | 72.7 | 72.9 | 70.3 |
| 2024-07-26 | 34.83 (-0.05) | 11.79 (+0.37) | 6.9 (+0.06) | -521 | 2.74 | 3093 | 16.28 | 925 | 4.87 | 19003 | 72.3 | 73.4 | 73.9 | 71.6 |
| 2024-07-19 | 34.88 (+0.3) | 11.42 (-0.34) | 6.84 (+0.12) | 5678 | 17.47 | -5648 | 17.38 | 2046 | 6.3 | 32494 | 73.4 | 74.1 | 74.8 | 72.9 |
| 2024-07-12 | 34.58 (+0.16) | 11.76 (-0.05) | 6.72 (+0.04) | 2485 | 8.65 | -945 | 3.29 | 684 | 2.38 | 28712 | 73.7 | 71.9 | 73.9 | 71.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 34.42 (+0.4) | 11.81 (-1.42) | 6.68 (+0.05) | 9197 | 17.3 | -23610 | 44.4 | 821 | 1.54 | 53175 | 72.0 | 73.1 | 74.2 | 71.5 |
| 2024-06-28 | 34.02 (+0.36) | 13.23 (-0.27) | 6.63 (-0.19) | 5555 | 8.39 | -4509 | 6.81 | -3066 | 4.63 | 66242 | 73.1 | 80.0 | 80.0 | 72.2 |
| 2024-06-21 | 33.66 (-0.29) | 13.5 (+0.16) | 6.82 (+0.01) | -2341 | 6.86 | 2649 | 7.76 | 0 | 0.0 | 34135 | 84.3 | 83.0 | 87.2 | 82.1 |
| 2024-06-14 | 33.95 (-0.23) | 13.34 (+0.04) | 6.81 (+0.02) | -1817 | 11.51 | 604 | 3.83 | 323 | 2.05 | 15786 | 82.8 | 82.2 | 84.3 | 82.2 |
| 2024-06-07 | 34.18 (+1.82) | 13.3 (-2.63) | 6.79 (+0.09) | 33623 | 39.1 | -43872 | 51.01 | 1610 | 1.87 | 86002 | 82.6 | 84.2 | 85.0 | 81.1 |
| 2024-05-31 | 32.36 (+3.81) | 15.93 (-4.64) | 6.7 (+0.11) | 67313 | 41.83 | -77376 | 48.09 | 1884 | 1.17 | 160914 | 84.4 | 83.4 | 90.2 | 81.5 |
| 2024-05-24 | 28.55 (+0.67) | 20.57 (-0.69) | 6.59 (-0.06) | 7866 | 15.49 | -11445 | 22.54 | -1115 | 2.2 | 50769 | 83.4 | 84.4 | 85.0 | 80.7 |
| 2024-05-17 | 27.88 (+0.02) | 21.26 (+0.12) | 6.65 (+0.05) | -2527 | 7.71 | 1997 | 6.09 | 949 | 2.89 | 32783 | 85.1 | 85.9 | 88.7 | 84.3 |
| 2024-05-10 | 27.86 (+0.48) | 21.14 (+0.25) | 6.6 (0.0) | 1340 | 5.51 | 3999 | 16.46 | -26 | 0.11 | 24301 | 85.9 | 81.0 | 86.5 | 79.8 |
| 2024-05-03 | 27.38 (0.0) | 20.89 (+0.08) | 6.6 (-0.01) | 4370 | 23.07 | 1499 | 7.91 | -254 | 1.34 | 18946 | 80.2 | 76.0 | 82.0 | 76.0 |
| 2024-04-26 | 27.38 (-0.67) | 20.81 (+0.9) | 6.61 (0.0) | -14089 | 43.37 | 12419 | 38.23 | 79 | 0.24 | 32482 | 76.5 | 76.8 | 79.5 | 75.6 |
| 2024-04-19 | 28.05 (-0.7) | 19.91 (+0.8) | 6.61 (+0.21) | -12231 | 30.73 | 13440 | 33.77 | 3506 | 8.81 | 39801 | 77.3 | 76.2 | 78.6 | 75.0 |
| 2024-04-12 | 28.75 (-0.16) | 19.11 (+0.12) | 6.4 (0.0) | -4068 | 20.51 | 1959 | 9.88 | -96 | 0.48 | 19830 | 76.2 | 75.9 | 77.3 | 74.3 |
| 2024-04-03 | 28.91 (-0.33) | 18.99 (+0.13) | 6.4 (0.0) | -2673 | 20.59 | 2132 | 16.42 | 48 | 0.37 | 12984 | 76.1 | 77.7 | 78.5 | 75.4 |
| 2024-03-29 | 29.24 (-0.01) | 18.86 (+0.17) | 6.4 (-0.03) | -494 | 2.63 | 2951 | 15.71 | -522 | 2.78 | 18786 | 78.9 | 77.6 | 79.2 | 76.7 |
| 2024-03-22 | 29.25 (-0.78) | 18.69 (+0.79) | 6.43 (-0.07) | -13230 | 35.37 | 13007 | 34.77 | -1097 | 2.93 | 37409 | 78.4 | 80.2 | 81.0 | 76.8 |
| 2024-03-15 | 30.03 (+0.29) | 17.9 (+0.39) | 6.5 (+0.03) | 3440 | 9.61 | 6558 | 18.33 | 422 | 1.18 | 35778 | 79.5 | 74.7 | 80.1 | 73.5 |
| 2024-03-08 | 29.74 (+0.3) | 17.51 (+0.06) | 6.47 (-0.06) | 4978 | 26.36 | 1051 | 5.57 | -1017 | 5.39 | 18883 | 74.7 | 76.6 | 77.1 | 74.5 |
| 2024-03-01 | 29.44 (+0.3) | 17.45 (0.0) | 6.53 (0.0) | 3654 | 21.67 | -109 | 0.65 | -42 | 0.25 | 16862 | 76.7 | 75.8 | 77.8 | 75.6 |
| 2024-02-23 | 29.14 (+0.3) | 17.45 (+0.11) | 6.53 (-0.01) | 5441 | 32.31 | 1941 | 11.53 | -145 | 0.86 | 16840 | 76.1 | 74.7 | 76.5 | 73.7 |
| 2024-02-16 | 28.84 (+0.2) | 17.34 (0.0) | 6.54 (-0.03) | 3337 | 34.56 | 97 | 1.0 | -421 | 4.36 | 9655 | 74.1 | 72.2 | 75.8 | 71.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 28.64 (-0.04) | 17.34 (+0.02) | 6.57 (0.0) | -444 | 17.34 | 322 | 12.58 | 44 | 1.72 | 2560 | 71.5 | 71.0 | 72.2 | 71.0 |
| 2024-02-02 | 28.68 (+0.15) | 17.32 (+0.06) | 6.57 (-0.05) | 1894 | 15.92 | 903 | 7.59 | -822 | 6.91 | 11900 | 72.3 | 72.3 | 73.0 | 71.2 |
| 2024-01-26 | 28.53 (+0.23) | 17.26 (+0.31) | 6.62 (-0.03) | 5232 | 41.38 | -58 | 0.46 | -519 | 4.11 | 12643 | 72.7 | 70.1 | 73.1 | 70.1 |
| 2024-01-19 | 28.3 (-0.23) | 16.95 (+0.36) | 6.65 (+0.17) | -4271 | 19.39 | 6091 | 27.65 | 2858 | 12.97 | 22030 | 70.1 | 70.0 | 70.5 | 68.4 |
| 2024-01-12 | 28.53 (+0.03) | 16.59 (+0.24) | 6.48 (+0.08) | 1311 | 9.9 | 3839 | 28.99 | 1177 | 8.89 | 13243 | 69.6 | 70.2 | 70.4 | 68.7 |
| 2024-01-05 | 28.5 (-0.1) | 16.35 (+0.31) | 6.4 (+0.04) | -1262 | 9.09 | 5215 | 37.55 | 706 | 5.08 | 13889 | 70.2 | 70.4 | 70.6 | 69.1 |
| 2023-12-29 | 28.6 (+0.03) | 16.04 (+0.29) | 6.36 (-0.07) | 318 | 2.01 | 4888 | 30.87 | -1135 | 7.17 | 15834 | 70.2 | 68.9 | 70.9 | 68.6 |
| 2023-12-22 | 28.57 (-0.61) | 15.75 (+0.78) | 6.43 (-0.03) | -12100 | 54.21 | 12887 | 57.74 | -509 | 2.28 | 22319 | 69.1 | 68.0 | 69.1 | 67.5 |
| 2023-12-15 | 29.18 (+0.01) | 14.97 (+0.17) | 6.46 (-0.03) | -128 | 0.75 | 2894 | 16.88 | -483 | 2.82 | 17142 | 68.4 | 68.4 | 69.7 | 68.0 |
| 2023-12-08 | 29.17 (-0.22) | 14.8 (+0.11) | 6.49 (0.0) | -2108 | 19.48 | 1845 | 17.05 | -50 | 0.46 | 10824 | 67.7 | 68.2 | 68.9 | 66.3 |
| 2023-12-01 | 29.39 (-0.18) | 14.69 (+0.39) | 6.49 (-0.01) | -4299 | 17.12 | 6472 | 25.78 | -106 | 0.42 | 25109 | 68.2 | 68.2 | 69.8 | 67.9 |
| 2023-11-24 | 29.57 (+0.04) | 14.3 (+0.26) | 6.5 (-0.02) | -237 | 1.03 | 4402 | 19.18 | -359 | 1.56 | 22950 | 68.1 | 67.1 | 69.1 | 66.1 |
| 2023-11-17 | 29.53 (+0.21) | 14.04 (+0.02) | 6.52 (-0.04) | 4096 | 20.94 | 413 | 2.11 | -648 | 3.31 | 19562 | 67.1 | 68.9 | 68.9 | 64.9 |
| 2023-11-10 | 29.32 (+0.18) | 14.02 (+0.07) | 6.56 (0.0) | 3448 | 31.58 | 1027 | 9.41 | 13 | 0.12 | 10919 | 68.9 | 69.4 | 69.7 | 68.0 |
| 2023-11-03 | 29.14 (-0.11) | 13.95 (+0.32) | 6.56 (+0.03) | -1842 | 12.42 | 5448 | 36.75 | 479 | 3.23 | 14825 | 68.9 | 67.5 | 69.2 | 67.1 |
| 2023-10-27 | 29.25 (+0.09) | 13.63 (-0.09) | 6.53 (+0.04) | 2150 | 14.08 | 3003 | 19.66 | 714 | 4.67 | 15273 | 67.2 | 67.0 | 67.9 | 65.7 |
| 2023-10-20 | 29.16 (-0.13) | 13.72 (+0.2) | 6.49 (+0.26) | -1471 | 6.98 | 3317 | 15.73 | 4210 | 19.97 | 21081 | 67.0 | 68.4 | 68.7 | 66.0 |
| 2023-10-13 | 29.29 (+0.19) | 13.52 (+0.03) | 6.23 (+0.06) | 3037 | 21.63 | 514 | 3.66 | 1115 | 7.94 | 14041 | 68.0 | 65.9 | 68.0 | 65.6 |
| 2023-10-06 | 29.1 (+0.03) | 13.49 (+0.15) | 6.17 (+0.06) | 201 | 1.7 | 2388 | 20.21 | 908 | 7.69 | 11815 | 65.0 | 64.1 | 65.0 | 62.4 |
| 2023-09-28 | 29.07 (+0.13) | 13.34 (+0.13) | 6.11 (0.0) | 518 | 5.32 | 2180 | 22.39 | 12 | 0.12 | 9737 | 64.1 | 63.5 | 64.3 | 62.9 |
| 2023-09-22 | 28.94 (+0.05) | 13.21 (+0.19) | 6.11 (-0.01) | 842 | 5.65 | 3175 | 21.29 | -100 | 0.67 | 14911 | 63.7 | 63.7 | 64.6 | 62.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 28.89 (-0.04) | 13.02 (+0.33) | 6.12 (-0.01) | 779 | 4.41 | 5520 | 31.28 | -158 | 0.9 | 17647 | 64.4 | 62.3 | 64.4 | 61.7 |
| 2023-09-08 | 28.93 (-0.03) | 12.69 (+0.37) | 6.13 (-0.01) | -494 | 2.93 | 6278 | 37.19 | -147 | 0.87 | 16880 | 62.3 | 61.0 | 63.2 | 60.6 |
| 2023-09-01 | 28.96 (-0.03) | 12.32 (+0.14) | 6.14 (+0.02) | -379 | 2.82 | 2273 | 16.91 | 226 | 1.68 | 13438 | 61.0 | 59.5 | 61.4 | 59.5 |
| 2023-08-25 | 28.99 (-0.02) | 12.18 (+0.11) | 6.12 (-0.03) | -816 | 6.88 | 1758 | 14.81 | -507 | 4.27 | 11868 | 59.5 | 60.0 | 60.2 | 58.5 |
| 2023-08-18 | 29.01 (+0.02) | 12.07 (+0.16) | 6.15 (0.0) | 295 | 2.31 | 2729 | 21.41 | 59 | 0.46 | 12748 | 59.7 | 58.8 | 59.8 | 57.7 |
| 2023-08-11 | 28.99 (-0.05) | 11.91 (+0.15) | 6.15 (-0.03) | -1054 | 10.76 | 2587 | 26.41 | -410 | 4.19 | 9794 | 58.8 | 57.9 | 59.5 | 57.9 |
| 2023-08-04 | 29.04 (-0.19) | 11.76 (+0.12) | 6.18 (-0.04) | -3351 | 25.75 | 1866 | 14.34 | -800 | 6.15 | 13014 | 58.1 | 59.2 | 59.5 | 57.8 |
| 2023-07-28 | 29.23 (+0.08) | 11.64 (-0.19) | 6.22 (-0.36) | 2198 | 10.9 | -3123 | 15.49 | -5987 | 29.7 | 20156 | 59.2 | 58.5 | 59.3 | 57.4 |
| 2023-07-21 | 29.15 (+0.86) | 11.83 (-0.72) | 6.58 (-0.2) | 15379 | 47.92 | -11947 | 37.23 | -3210 | 10.0 | 32092 | 58.7 | 58.4 | 60.2 | 58.1 |
| 2023-07-14 | 28.29 (+0.25) | 12.55 (-0.07) | 6.78 (-0.13) | 3354 | 22.72 | -1279 | 8.66 | -2302 | 15.59 | 14762 | 58.4 | 55.8 | 59.4 | 55.8 |
| 2023-07-07 | 28.04 (-0.28) | 12.62 (-0.2) | 6.91 (-0.15) | -3294 | 17.82 | 373 | 2.02 | -2508 | 13.57 | 18483 | 55.8 | 58.0 | 59.0 | 55.6 |
| 2023-06-30 | 28.32 (-0.21) | 12.82 (-0.03) | 7.06 (+0.01) | -2795 | 25.65 | -398 | 3.65 | 217 | 1.99 | 10895 | 58.0 | 59.3 | 59.5 | 58.0 |
| 2023-06-21 | 28.53 (+0.06) | 12.85 (-0.08) | 7.05 (0.0) | 288 | 4.02 | -1413 | 19.7 | -40 | 0.56 | 7173 | 59.4 | 59.2 | 59.6 | 58.7 |
| 2023-06-16 | 28.47 (+0.24) | 12.93 (-0.22) | 7.05 (-0.02) | 1551 | 7.24 | -3726 | 17.4 | -333 | 1.56 | 21413 | 59.0 | 59.4 | 60.6 | 59.0 |
| 2023-06-09 | 28.23 (-0.25) | 13.15 (+0.05) | 7.07 (-0.33) | -1340 | 3.49 | 851 | 2.22 | -5420 | 14.13 | 38359 | 59.0 | 64.0 | 64.0 | 58.5 |
| 2023-06-02 | 28.48 (-0.51) | 13.1 (-0.07) | 7.4 (+0.23) | -5876 | 15.12 | -1216 | 3.13 | 3825 | 9.84 | 38857 | 63.8 | 64.9 | 65.2 | 63.1 |
| 2023-05-26 | 28.99 (+0.04) | 13.17 (0.0) | 7.17 (+0.16) | -3017 | 16.97 | 9 | 0.05 | 2550 | 14.34 | 17783 | 64.7 | 65.0 | 65.6 | 64.1 |
| 2023-05-19 | 28.95 (-0.23) | 13.17 (+0.06) | 7.01 (+0.26) | -1849 | 9.59 | 1024 | 5.31 | 4404 | 22.84 | 19284 | 65.0 | 62.5 | 65.0 | 62.4 |
| 2023-05-12 | 29.18 (-0.07) | 13.11 (+0.12) | 6.75 (+0.09) | -2075 | 17.85 | 2063 | 17.74 | 1580 | 13.59 | 11626 | 62.8 | 62.7 | 62.9 | 61.8 |
| 2023-05-05 | 29.25 (-0.05) | 12.99 (+0.11) | 6.66 (+0.09) | -2144 | 23.87 | 1858 | 20.68 | 1414 | 15.74 | 8983 | 62.4 | 61.8 | 62.7 | 61.0 |
| 2023-04-28 | 29.3 (-0.38) | 12.88 (-0.07) | 6.57 (+0.07) | -3667 | 24.56 | -1253 | 8.39 | 1125 | 7.54 | 14930 | 61.9 | 60.2 | 61.9 | 60.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 29.68 (-0.03) | 12.95 (-0.05) | 6.5 (+0.03) | -1275 | 11.7 | -746 | 6.85 | 534 | 4.9 | 10894 | 60.2 | 62.0 | 62.7 | 60.2 |
| 2023-04-14 | 29.71 (0.0) | 13.0 (-0.03) | 6.47 (+0.02) | 1128 | 11.2 | -495 | 4.91 | 345 | 3.43 | 10072 | 62.0 | 60.9 | 62.5 | 60.9 |
| 2023-04-07 | 29.71 (-0.06) | 13.03 (-0.01) | 6.45 (+0.01) | -1279 | 25.32 | -232 | 4.59 | 130 | 2.57 | 5052 | 60.7 | 60.8 | 61.2 | 60.3 |
| 2023-03-31 | 29.77 (-0.08) | 13.04 (+0.14) | 6.44 (-0.02) | -2164 | 19.43 | -328 | 2.95 | -334 | 3.0 | 11137 | 61.3 | 61.8 | 61.9 | 60.7 |
| 2023-03-24 | 29.85 (-0.11) | 12.9 (+0.06) | 6.46 (-0.01) | -2348 | 22.57 | 896 | 8.61 | -65 | 0.62 | 10405 | 61.8 | 61.8 | 62.4 | 61.1 |
| 2023-03-17 | 29.96 (-0.21) | 12.84 (+0.4) | 6.47 (+0.02) | -5585 | 26.04 | 6722 | 31.34 | 287 | 1.34 | 21446 | 61.5 | 61.2 | 62.1 | 60.8 |
| 2023-03-10 | 30.17 (-0.48) | 12.44 (+0.11) | 6.45 (+0.07) | -8141 | 34.79 | 1829 | 7.82 | 1230 | 5.26 | 23401 | 61.3 | 64.2 | 64.9 | 60.9 |
| 2023-03-03 | 30.65 (-0.21) | 12.33 (+0.08) | 6.38 (+0.01) | -3383 | 37.11 | 1362 | 14.94 | 123 | 1.35 | 9116 | 63.7 | 61.9 | 64.3 | 61.7 |
| 2023-02-24 | 30.86 (-0.33) | 12.25 (+0.1) | 6.37 (+0.04) | -5288 | 36.88 | 1628 | 11.36 | 687 | 4.79 | 14337 | 62.5 | 63.3 | 64.4 | 62.5 |
| 2023-02-17 | 31.19 (-0.03) | 12.15 (+0.11) | 6.33 (+0.02) | -853 | 5.5 | 1867 | 12.04 | 367 | 2.37 | 15510 | 63.6 | 62.7 | 63.7 | 62.0 |
| 2023-02-10 | 31.22 (-0.19) | 12.04 (+0.22) | 6.31 (+0.02) | -3166 | 20.68 | 3652 | 23.86 | 210 | 1.37 | 15308 | 62.7 | 62.1 | 63.3 | 62.0 |
| 2023-02-03 | 31.41 (-0.02) | 11.82 (+0.14) | 6.29 (0.0) | 739 | 2.68 | 2304 | 8.36 | 34 | 0.12 | 27546 | 62.6 | 61.5 | 62.8 | 59.7 |
| 2023-01-17 | 31.43 (+0.02) | 11.68 (-0.01) | 6.29 (0.0) | 600 | 14.71 | -49 | 1.2 | 6 | 0.15 | 4078 | 60.2 | 60.0 | 60.5 | 59.6 |
| 2023-01-13 | 31.41 (-0.1) | 11.69 (+0.07) | 6.29 (0.0) | -393 | 2.61 | 1095 | 7.26 | 46 | 0.31 | 15076 | 59.7 | 59.6 | 60.6 | 59.0 |
| 2023-01-06 | 31.51 (-0.05) | 11.62 (+0.02) | 6.29 (-0.02) | 259 | 3.04 | 356 | 4.18 | -395 | 4.64 | 8517 | 58.7 | 58.8 | 59.2 | 58.1 |
| 2022-12-30 | 31.56 (-0.18) | 11.6 (+1.2) | 6.31 (+0.01) | 390 | 2.68 | 1642 | 11.29 | 219 | 1.51 | 14538 | 59.2 | 61.0 | 61.6 | 58.4 |
| 2022-12-23 | 31.74 (+0.48) | 10.4 (-0.2) | 6.3 (-0.01) | 8030 | 13.95 | -3323 | 5.77 | -171 | 0.3 | 57549 | 61.0 | 60.6 | 62.9 | 60.5 |
| 2022-12-16 | 31.26 (+0.31) | 10.6 (-0.05) | 6.31 (-0.01) | 4553 | 13.57 | -849 | 2.53 | -148 | 0.44 | 33548 | 61.4 | 59.3 | 61.8 | 57.8 |
| 2022-12-09 | 30.95 (-0.21) | 10.65 (+0.3) | 6.32 (-0.01) | -2777 | 11.78 | 5079 | 21.55 | -121 | 0.51 | 23570 | 59.8 | 59.9 | 61.3 | 59.1 |
| 2022-12-02 | 31.16 (-0.2) | 10.35 (+0.53) | 6.33 (-0.04) | -4310 | 14.39 | 8824 | 29.47 | -685 | 2.29 | 29944 | 59.9 | 57.4 | 60.4 | 57.0 |
| 2022-11-25 | 31.36 (+0.07) | 9.82 (+0.29) | 6.37 (+0.01) | 694 | 2.25 | 4906 | 15.87 | 121 | 0.39 | 30909 | 57.8 | 55.4 | 59.5 | 55.3 |
| 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 | |||
| 2022-11-18 | 31.29 (+0.02) | 9.53 (+0.01) | 6.36 (-0.06) | 1177 | 5.35 | 196 | 0.89 | -1014 | 4.61 | 21987 | 55.5 | 55.4 | 56.5 | 55.1 |
| 2022-11-11 | 31.27 (-0.17) | 9.52 (+0.01) | 6.42 (0.0) | -3859 | 17.94 | 48 | 0.22 | 69 | 0.32 | 21511 | 54.9 | 54.3 | 55.0 | 53.5 |
| 2022-11-04 | 31.44 (-0.24) | 9.51 (+0.05) | 6.42 (+0.04) | -4777 | 24.77 | 830 | 4.3 | 565 | 2.93 | 19289 | 54.4 | 53.4 | 54.4 | 51.8 |
| 2022-10-28 | 31.68 (-0.22) | 9.46 (+0.03) | 6.38 (+0.08) | -3132 | 22.32 | 582 | 4.15 | 1335 | 9.52 | 14030 | 52.8 | 54.5 | 54.5 | 52.6 |
| 2022-10-21 | 31.9 (-0.08) | 9.43 (-0.21) | 6.3 (+0.37) | -682 | 2.52 | -3468 | 12.82 | 6142 | 22.7 | 27055 | 53.6 | 52.6 | 55.0 | 52.6 |
| 2022-10-14 | 31.98 (-0.2) | 9.64 (+0.12) | 5.93 (+0.12) | -3048 | 16.77 | 1984 | 10.92 | 2103 | 11.57 | 18175 | 52.8 | 53.5 | 54.1 | 52.4 |
| 2022-10-07 | 32.18 (-0.14) | 9.52 (+1.05) | 5.81 (+0.26) | -3003 | 17.17 | 1267 | 7.24 | 4314 | 24.67 | 17488 | 54.4 | 52.5 | 55.3 | 52.1 |
| 2022-09-30 | 32.32 (-0.35) | 8.47 (+0.2) | 5.55 (+0.24) | -8170 | 31.59 | 3280 | 12.68 | 3987 | 15.42 | 25861 | 52.8 | 52.8 | 53.0 | 51.6 |
| 2022-09-23 | 32.67 (-1.04) | 8.27 (+0.68) | 5.31 (+0.1) | -19548 | 63.02 | 11372 | 36.66 | 1650 | 5.32 | 31018 | 53.1 | 57.1 | 57.5 | 53.0 |
| 2022-09-16 | 33.71 (-0.1) | 7.59 (+0.26) | 5.21 (-0.01) | -1239 | 4.41 | 4240 | 15.08 | -184 | 0.65 | 28123 | 57.4 | 56.5 | 58.3 | 55.9 |
| 2022-09-08 | 33.81 (-0.04) | 7.33 (+0.09) | 5.22 (-0.02) | -276 | 1.9 | 1484 | 10.22 | -300 | 2.07 | 14520 | 56.0 | 54.6 | 56.0 | 54.1 |
| 2022-09-02 | 33.85 (-0.21) | 7.24 (+0.16) | 5.24 (+0.04) | -3118 | 16.71 | 2686 | 14.4 | 627 | 3.36 | 18654 | 54.6 | 55.0 | 56.5 | 54.6 |
| 2022-08-26 | 34.06 (+0.11) | 7.08 (+0.14) | 5.2 (+0.06) | 1785 | 11.77 | 2346 | 15.46 | 1112 | 7.33 | 15171 | 56.0 | 55.8 | 56.8 | 55.2 |
| 2022-08-19 | 33.95 (-0.17) | 6.94 (+0.11) | 5.14 (+0.03) | -1721 | 11.73 | 1877 | 12.79 | 360 | 2.45 | 14678 | 56.3 | 55.6 | 57.0 | 55.3 |
| 2022-08-12 | 34.12 (-0.31) | 6.83 (+0.17) | 5.11 (+0.02) | -6052 | 27.5 | 2861 | 13.0 | 438 | 1.99 | 22004 | 55.2 | 55.2 | 56.8 | 54.6 |
| 2022-08-05 | 34.43 (-0.33) | 6.66 (+0.35) | 5.09 (+0.05) | -3936 | 22.4 | 5792 | 32.96 | 842 | 4.79 | 17573 | 55.7 | 55.2 | 56.0 | 53.7 |
| 2022-07-29 | 34.76 (+0.04) | 6.31 (+0.1) | 5.04 (+0.05) | 305 | 1.27 | 1780 | 7.42 | 857 | 3.57 | 23974 | 55.3 | 54.0 | 55.6 | 54.0 |
| 2022-07-22 | 34.72 (+0.74) | 6.21 (-0.84) | 4.99 (+0.07) | 13253 | 39.76 | -14003 | 42.01 | 1156 | 3.47 | 33333 | 54.3 | 53.1 | 54.8 | 52.2 |
| 2022-07-15 | 33.98 (-0.13) | 7.05 (+0.05) | 4.92 (+0.06) | -3530 | 18.19 | 704 | 3.63 | 890 | 4.59 | 19407 | 53.1 | 52.6 | 54.1 | 51.2 |
| 2022-07-08 | 34.11 (-0.29) | 7.0 (+0.07) | 4.86 (+0.07) | -3529 | 17.98 | 1251 | 6.37 | 1293 | 6.59 | 19631 | 52.5 | 52.1 | 53.5 | 50.7 |
| 2022-07-01 | 34.4 (-0.21) | 6.93 (+1.31) | 4.79 (+0.12) | -3305 | 16.04 | 1605 | 7.79 | 1934 | 9.39 | 20604 | 51.9 | 55.1 | 55.5 | 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 | |||
| 2022-06-24 | 34.61 (+1.65) | 5.62 (-1.84) | 4.67 (+0.17) | 30085 | 48.38 | -30606 | 49.22 | 2807 | 4.51 | 62182 | 54.3 | 55.6 | 56.2 | 53.4 |
| 2022-06-17 | 32.96 (+0.7) | 7.46 (-0.34) | 4.5 (+0.18) | 6962 | 12.04 | -5808 | 10.04 | 2986 | 5.16 | 57828 | 56.0 | 58.1 | 59.3 | 55.4 |
| 2022-06-10 | 32.26 (-0.17) | 7.8 (-0.07) | 4.32 (0.0) | -1443 | 2.08 | -1134 | 1.64 | -2 | 0.0 | 69350 | 61.3 | 68.8 | 70.7 | 59.9 |
| 2022-06-02 | 32.43 (-0.09) | 7.87 (-0.38) | 4.32 (+0.08) | -2079 | 5.59 | -6220 | 16.73 | 1460 | 3.93 | 37185 | 69.3 | 71.1 | 71.3 | 67.5 |
| 2022-05-27 | 32.52 (-0.11) | 8.25 (-0.42) | 4.24 (+0.15) | -1787 | 6.13 | -7152 | 24.54 | 2420 | 8.3 | 29143 | 70.6 | 74.0 | 74.0 | 70.0 |
| 2022-05-20 | 32.63 (-0.29) | 8.67 (+0.09) | 4.09 (+0.19) | -2755 | 12.55 | 1493 | 6.8 | 3133 | 14.27 | 21950 | 74.0 | 71.3 | 74.0 | 70.5 |
| 2022-05-13 | 32.92 (-0.28) | 8.58 (+0.24) | 3.9 (+0.12) | -3953 | 12.69 | 4132 | 13.27 | 2053 | 6.59 | 31140 | 70.4 | 77.9 | 78.5 | 70.2 |
| 2022-05-06 | 33.2 (+0.02) | 8.34 (+0.15) | 3.78 (+0.01) | -280 | 2.33 | 2391 | 19.89 | 204 | 1.7 | 12020 | 78.8 | 77.5 | 79.8 | 76.9 |
| 2022-04-29 | 33.18 (+0.04) | 8.19 (+0.03) | 3.77 (+0.2) | 467 | 2.01 | 500 | 2.15 | 3285 | 14.13 | 23254 | 77.5 | 77.1 | 77.7 | 74.5 |
| 2022-04-22 | 33.14 (+0.18) | 8.16 (-0.09) | 3.57 (+0.06) | 2552 | 16.55 | -1386 | 8.99 | 946 | 6.13 | 15420 | 78.5 | 77.1 | 79.1 | 76.8 |
| 2022-04-15 | 32.96 (+0.02) | 8.25 (+0.1) | 3.51 (+0.09) | 429 | 2.79 | 1608 | 10.46 | 1556 | 10.12 | 15374 | 77.6 | 76.0 | 77.9 | 75.2 |
| 2022-04-08 | 32.94 (+0.03) | 8.15 (+0.06) | 3.42 (+0.08) | 146 | 1.33 | 1042 | 9.52 | 1424 | 13.01 | 10942 | 76.0 | 75.0 | 76.2 | 74.6 |
| 2022-04-01 | 32.91 (+0.06) | 8.09 (+0.14) | 3.34 (+0.04) | 1139 | 10.44 | 732 | 6.71 | 641 | 5.88 | 10906 | 75.1 | 74.1 | 75.6 | 73.7 |
| 2022-03-25 | 32.85 (-0.13) | 7.95 (+0.08) | 3.3 (+0.01) | -1385 | 7.99 | 1296 | 7.47 | 141 | 0.81 | 17344 | 75.0 | 75.5 | 75.6 | 74.0 |
| 2022-03-18 | 32.98 (+0.2) | 7.87 (+0.07) | 3.29 (+0.04) | 4016 | 15.31 | 1077 | 4.11 | 675 | 2.57 | 26235 | 76.7 | 72.3 | 76.7 | 70.1 |
| 2022-03-11 | 32.78 (+0.01) | 7.8 (+0.18) | 3.25 (+0.05) | -113 | 0.42 | 3133 | 11.64 | 803 | 2.98 | 26913 | 72.3 | 71.5 | 73.3 | 69.8 |
| 2022-03-04 | 32.77 (+0.15) | 7.62 (+0.06) | 3.2 (-0.05) | 2461 | 16.51 | 894 | 6.0 | -924 | 6.2 | 14907 | 72.4 | 72.7 | 74.2 | 72.1 |
| 2022-02-25 | 32.62 (-0.05) | 7.56 (+0.39) | 3.25 (-0.01) | -860 | 2.35 | 6520 | 17.84 | -22 | 0.06 | 36554 | 71.9 | 69.3 | 73.8 | 69.2 |
| 2022-02-18 | 32.67 (-0.03) | 7.17 (+0.14) | 3.26 (+0.03) | -971 | 6.84 | 2416 | 17.01 | 406 | 2.86 | 14202 | 69.7 | 69.1 | 70.1 | 68.5 |
| 2022-02-11 | 32.7 (+0.08) | 7.03 (+0.1) | 3.23 (-0.01) | 1346 | 5.89 | 1677 | 7.34 | -57 | 0.25 | 22837 | 69.8 | 67.1 | 70.9 | 67.1 |
| 2022-01-26 | 32.62 (-0.03) | 6.93 (+0.12) | 3.24 (+0.08) | -157 | 1.18 | 1962 | 14.78 | 1284 | 9.67 | 13278 | 67.6 | 67.6 | 68.2 | 65.7 |
| 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 | |||
| 2022-01-21 | 32.65 (-0.07) | 6.81 (+0.11) | 3.16 (+0.06) | 317 | 1.54 | 1869 | 9.08 | 1044 | 5.07 | 20595 | 68.5 | 67.5 | 69.8 | 67.5 |
| 2022-01-14 | 32.72 (-0.03) | 6.7 (+0.13) | 3.1 (+0.04) | 649 | 2.57 | 2109 | 8.36 | 522 | 2.07 | 25218 | 67.9 | 66.0 | 69.2 | 65.7 |
| 2022-01-07 | 32.75 (-0.08) | 6.57 (+0.1) | 3.06 (-0.03) | -1210 | 6.02 | 1640 | 8.17 | -399 | 1.99 | 20084 | 66.0 | 66.2 | 67.3 | 65.2 |
| 2021-12-30 | 32.83 (+0.04) | 6.47 (+0.03) | 3.09 (+0.01) | 1452 | 12.61 | 528 | 4.59 | 146 | 1.27 | 11515 | 66.2 | 66.5 | 66.7 | 65.6 |
| 2021-12-24 | 32.79 (-2.07) | 6.44 (+3.18) | 3.08 (-0.09) | -34891 | 32.7 | 53069 | 49.74 | -1507 | 1.41 | 106692 | 66.5 | 66.3 | 67.7 | 62.6 |
| 2021-12-17 | 34.86 (-0.36) | 3.26 (+1.24) | 3.17 (-0.06) | -11236 | 14.16 | 20712 | 26.1 | -937 | 1.18 | 79344 | 66.4 | 64.3 | 68.0 | 63.0 |
| 2021-12-10 | 35.22 (+0.35) | 2.02 (+0.02) | 3.23 (+0.06) | 5491 | 12.71 | 245 | 0.57 | 991 | 2.29 | 43202 | 64.1 | 60.5 | 64.5 | 59.7 |
| 2021-12-03 | 34.87 (+0.13) | 2.0 (+0.04) | 3.17 (-0.05) | 2329 | 6.69 | 760 | 2.18 | -819 | 2.35 | 34805 | 59.6 | 57.5 | 60.1 | 57.5 |
| 2021-11-26 | 34.74 (+0.01) | 1.96 (0.0) | 3.22 (+0.01) | 235 | 0.74 | -67 | 0.21 | 160 | 0.5 | 31794 | 57.9 | 56.9 | 60.5 | 56.9 |
| 2021-11-19 | 34.73 (-0.42) | 1.96 (+0.14) | 3.21 (-0.02) | -6862 | 18.69 | 2441 | 6.65 | -443 | 1.21 | 36721 | 56.8 | 57.8 | 58.8 | 56.1 |
| 2021-11-12 | 35.15 (-0.04) | 1.82 (+0.1) | 3.23 (+0.03) | -404 | 1.59 | 1646 | 6.47 | 484 | 1.9 | 25460 | 57.8 | 56.6 | 58.4 | 56.2 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 28.43 (-0.91) | 14.01 (+0.89) | 8.57 (-0.19) | -13618 | 10.24 | 14721 | 11.07 | -3093 | 2.33 | 132928 | 85.3 | 92.5 | 98.3 | 80.3 |
| 2026-06-30 | 29.34 (-3.9) | 13.12 (+3.53) | 8.76 (+0.19) | -65699 | 29.36 | 58994 | 26.36 | 3228 | 1.44 | 223800 | 91.1 | 85.4 | 97.1 | 84.1 |
| 2026-05-29 | 33.24 (-0.11) | 9.59 (-0.39) | 8.57 (-0.03) | -1251 | 1.45 | -6475 | 7.5 | -535 | 0.62 | 86312 | 85.9 | 82.8 | 88.2 | 81.3 |
| 2026-04-30 | 33.35 (+0.23) | 9.98 (+0.41) | 8.6 (+0.09) | 3598 | 3.22 | 7666 | 6.85 | 1423 | 1.27 | 111905 | 82.5 | 78.0 | 85.4 | 76.3 |
| 2026-03-31 | 33.12 (+2.67) | 9.57 (-0.17) | 8.51 (+0.07) | 43977 | 28.66 | -2707 | 1.76 | 1281 | 0.83 | 153438 | 75.8 | 71.2 | 81.1 | 66.1 |
| 2026-02-26 | 30.45 (+0.61) | 9.74 (-0.12) | 8.44 (-0.11) | 8388 | 14.56 | -2119 | 3.68 | -1912 | 3.32 | 57597 | 71.9 | 65.7 | 71.9 | 64.8 |
| 2026-01-30 | 29.84 (+1.8) | 9.86 (-1.46) | 8.55 (-0.06) | 29583 | 19.18 | -24323 | 15.77 | -957 | 0.62 | 154254 | 65.5 | 58.1 | 67.6 | 57.7 |
| 2025-12-31 | 28.04 (+1.5) | 11.32 (-3.57) | 8.61 (+0.08) | 29384 | 18.39 | -59492 | 37.24 | 1300 | 0.81 | 159749 | 57.9 | 62.4 | 62.5 | 57.3 |
| 2025-11-28 | 26.54 (-0.55) | 14.89 (-0.2) | 8.53 (+0.04) | 7198 | 2.74 | -3356 | 1.28 | 602 | 0.23 | 262315 | 62.9 | 57.3 | 62.9 | 54.6 |
| 2025-10-31 | 27.09 (0.0) | 15.09 (-0.3) | 8.49 (+0.02) | -15901 | 18.31 | -8969 | 10.33 | 407 | 0.47 | 86848 | 56.8 | 63.0 | 63.6 | 56.8 |
| 2025-09-30 | 27.09 (+0.38) | 15.39 (-0.73) | 8.47 (0.0) | 3760 | 3.62 | -12232 | 11.78 | -35 | 0.03 | 103826 | 63.2 | 64.4 | 64.7 | 59.4 |
| 2025-08-29 | 26.71 (-2.28) | 16.12 (-0.26) | 8.47 (+0.13) | -39616 | 29.07 | -4315 | 3.17 | 2174 | 1.6 | 136298 | 65.8 | 65.6 | 71.2 | 57.4 |
| 2025-07-31 | 28.99 (+0.21) | 16.38 (-0.02) | 8.34 (+0.17) | 3577 | 3.28 | 437 | 0.4 | 2901 | 2.66 | 108927 | 66.4 | 64.5 | 69.4 | 64.0 |
| 2025-06-30 | 28.78 (-1.8) | 16.4 (+1.08) | 8.17 (+0.23) | -30331 | 17.36 | 18051 | 10.33 | 3863 | 2.21 | 174714 | 64.4 | 71.9 | 74.3 | 62.2 |
| 2025-05-29 | 30.58 (+0.33) | 15.32 (-1.2) | 7.94 (+0.1) | 6960 | 6.23 | -20098 | 17.98 | 1520 | 1.36 | 111750 | 71.2 | 71.0 | 74.3 | 70.5 |
| 2025-04-30 | 30.25 (-0.51) | 16.52 (+0.93) | 7.84 (-0.05) | -8399 | 7.85 | 15507 | 14.49 | -707 | 0.66 | 107029 | 70.9 | 71.9 | 74.3 | 58.7 |
| 2025-03-31 | 30.76 (+0.65) | 15.59 (-0.33) | 7.89 (+0.04) | 10247 | 11.56 | -5543 | 6.25 | 594 | 0.67 | 88659 | 71.4 | 70.7 | 76.2 | 67.5 |
| 2025-02-27 | 30.11 (+0.13) | 15.92 (-0.77) | 7.85 (-0.01) | 1074 | 2.23 | -12805 | 26.57 | -99 | 0.21 | 48193 | 70.5 | 70.7 | 73.3 | 70.1 |
| 2025-01-22 | 29.98 (-0.47) | 16.69 (+1.25) | 7.86 (+0.01) | -5602 | 9.65 | 6404 | 11.03 | 35 | 0.06 | 58059 | 71.2 | 70.8 | 74.1 | 70.7 |
| 2024-12-31 | 30.45 (-1.09) | 15.44 (+0.89) | 7.85 (+0.17) | -17502 | 16.59 | 14849 | 14.08 | 2873 | 2.72 | 105478 | 70.8 | 75.6 | 76.5 | 70.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 31.54 (-2.18) | 14.55 (+2.65) | 7.68 (+0.26) | -37134 | 26.92 | 44252 | 32.08 | 4356 | 3.16 | 137964 | 75.6 | 71.6 | 77.2 | 70.0 |
| 2024-10-30 | 33.72 (-0.18) | 11.9 (+0.58) | 7.42 (+0.32) | -2487 | 4.21 | -3199 | 5.41 | 5407 | 9.15 | 59119 | 70.9 | 72.5 | 74.0 | 70.5 |
| 2024-09-30 | 33.9 (+0.2) | 11.32 (-1.25) | 7.1 (+0.15) | 3898 | 3.57 | -20803 | 19.06 | 2410 | 2.21 | 109142 | 72.5 | 72.2 | 74.8 | 69.0 |
| 2024-08-30 | 33.7 (-1.01) | 12.57 (+0.64) | 6.95 (+0.02) | -16340 | 22.56 | 10629 | 14.67 | 431 | 0.59 | 72439 | 72.1 | 71.6 | 72.6 | 67.5 |
| 2024-07-31 | 34.71 (+0.69) | 11.93 (-1.3) | 6.93 (+0.3) | 15094 | 10.33 | -24797 | 16.98 | 4944 | 3.39 | 146050 | 71.1 | 73.1 | 74.8 | 70.3 |
| 2024-06-28 | 34.02 (+1.66) | 13.23 (-2.7) | 6.63 (-0.07) | 35020 | 17.32 | -45128 | 22.32 | -1133 | 0.56 | 202165 | 73.1 | 84.2 | 87.2 | 72.2 |
| 2024-05-31 | 32.36 (+4.83) | 15.93 (-4.89) | 6.7 (+0.12) | 76022 | 27.24 | -81529 | 29.21 | 2027 | 0.73 | 279087 | 84.4 | 78.9 | 90.2 | 78.9 |
| 2024-04-30 | 27.53 (-1.71) | 20.82 (+1.96) | 6.58 (+0.18) | -30721 | 27.01 | 30153 | 26.51 | 2948 | 2.59 | 113726 | 79.8 | 77.7 | 80.0 | 74.3 |
| 2024-03-29 | 29.24 (-0.23) | 18.86 (+1.4) | 6.4 (-0.13) | -5678 | 5.03 | 23505 | 20.81 | -2215 | 1.96 | 112968 | 78.9 | 76.8 | 81.0 | 73.5 |
| 2024-02-29 | 29.47 (+0.8) | 17.46 (+0.22) | 6.53 (-0.05) | 12139 | 24.32 | 3589 | 7.19 | -689 | 1.38 | 49907 | 77.8 | 72.1 | 77.8 | 71.0 |
| 2024-01-31 | 28.67 (+0.07) | 17.24 (+1.2) | 6.58 (+0.22) | 3125 | 4.62 | 14714 | 21.76 | 3526 | 5.22 | 67609 | 72.0 | 70.4 | 73.1 | 68.4 |
| 2023-12-29 | 28.6 (-0.89) | 16.04 (+1.42) | 6.36 (-0.13) | -15799 | 22.86 | 23680 | 34.26 | -2168 | 3.14 | 69111 | 70.2 | 68.3 | 70.9 | 66.3 |
| 2023-11-30 | 29.49 (+0.3) | 14.62 (+0.81) | 6.49 (-0.06) | 3815 | 4.6 | 13609 | 16.39 | -898 | 1.08 | 83020 | 68.9 | 68.8 | 69.8 | 64.9 |
| 2023-10-31 | 29.19 (+0.12) | 13.81 (+0.47) | 6.55 (+0.44) | 3049 | 4.38 | 12209 | 17.55 | 7215 | 10.37 | 69568 | 68.7 | 64.1 | 68.8 | 62.4 |
| 2023-09-28 | 29.07 (+0.09) | 13.34 (+1.06) | 6.11 (-0.03) | 1276 | 2.09 | 17810 | 29.2 | -439 | 0.72 | 60986 | 64.1 | 61.0 | 64.6 | 60.6 |
| 2023-08-31 | 28.98 (-0.23) | 12.28 (+0.62) | 6.14 (-0.06) | -4487 | 8.49 | 10346 | 19.58 | -968 | 1.83 | 52847 | 61.1 | 59.2 | 61.2 | 57.7 |
| 2023-07-31 | 29.21 (+0.89) | 11.66 (-1.16) | 6.2 (-0.86) | 17188 | 18.74 | -15766 | 17.19 | -14425 | 15.73 | 91704 | 59.2 | 58.0 | 60.2 | 55.6 |
| 2023-06-30 | 28.32 (-0.43) | 12.82 (-0.31) | 7.06 (-0.26) | -5878 | 6.72 | -5203 | 5.95 | -4242 | 4.85 | 87465 | 58.0 | 63.9 | 64.2 | 58.0 |
| 2023-05-31 | 28.75 (-0.55) | 13.13 (+0.25) | 7.32 (+0.75) | -11379 | 13.09 | 4255 | 4.9 | 12439 | 14.31 | 86913 | 63.9 | 61.8 | 65.6 | 61.0 |
| 2023-04-28 | 29.3 (-0.47) | 12.88 (-0.16) | 6.57 (+0.13) | -5093 | 12.44 | -2726 | 6.66 | 2134 | 5.21 | 40950 | 61.9 | 60.8 | 62.7 | 60.2 |
| 2023-03-31 | 29.77 (-1.09) | 13.04 (+0.79) | 6.44 (+0.07) | -21621 | 28.63 | 10481 | 13.88 | 1241 | 1.64 | 75507 | 61.3 | 61.9 | 64.9 | 60.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 30.86 (-0.51) | 12.25 (+0.54) | 6.37 (+0.08) | -6829 | 11.57 | 8990 | 15.22 | 1288 | 2.18 | 59048 | 62.5 | 60.8 | 64.4 | 60.5 |
| 2023-01-31 | 31.37 (-0.19) | 11.71 (+0.11) | 6.29 (-0.02) | -1273 | 3.08 | 1863 | 4.51 | -333 | 0.81 | 41326 | 60.4 | 58.8 | 61.5 | 58.1 |
| 2022-12-30 | 31.56 (+0.38) | 11.6 (+1.46) | 6.31 (-0.04) | 9816 | 7.04 | 5992 | 4.3 | -690 | 0.49 | 139396 | 59.2 | 58.6 | 62.9 | 57.8 |
| 2022-11-30 | 31.18 (-0.47) | 10.14 (+0.68) | 6.35 (-0.03) | -10134 | 9.1 | 11358 | 10.2 | -507 | 0.46 | 111395 | 58.3 | 52.6 | 59.5 | 51.8 |
| 2022-10-31 | 31.65 (-0.67) | 9.46 (+0.99) | 6.38 (+0.83) | -10426 | 13.23 | 368 | 0.47 | 13926 | 17.67 | 78808 | 52.6 | 52.5 | 55.3 | 52.1 |
| 2022-09-30 | 32.32 (-1.66) | 8.47 (+1.3) | 5.55 (+0.3) | -31186 | 29.33 | 21617 | 20.33 | 5047 | 4.75 | 106326 | 52.8 | 55.2 | 58.3 | 51.6 |
| 2022-08-31 | 33.98 (-0.78) | 7.17 (+0.86) | 5.25 (+0.21) | -11089 | 13.64 | 14321 | 17.62 | 3485 | 4.29 | 81282 | 55.8 | 55.2 | 57.0 | 53.7 |
| 2022-07-29 | 34.76 (+0.3) | 6.31 (-0.61) | 5.04 (+0.28) | 5630 | 5.55 | -10182 | 10.03 | 4588 | 4.52 | 101491 | 55.3 | 53.2 | 55.6 | 50.7 |
| 2022-06-30 | 34.46 (+1.71) | 6.92 (-0.96) | 4.76 (+0.48) | 28026 | 12.91 | -36108 | 16.63 | 8055 | 3.71 | 217168 | 53.2 | 70.0 | 71.1 | 53.1 |
| 2022-05-31 | 32.75 (-0.43) | 7.88 (-0.31) | 4.28 (+0.51) | -5712 | 4.8 | -5277 | 4.43 | 8548 | 7.18 | 119091 | 70.3 | 77.5 | 79.8 | 67.5 |
| 2022-04-29 | 33.18 (+0.27) | 8.19 (+0.11) | 3.77 (+0.44) | 3547 | 5.3 | 1833 | 2.74 | 7303 | 10.9 | 66983 | 77.5 | 74.5 | 79.1 | 74.4 |
| 2022-03-31 | 32.91 (+0.29) | 8.08 (+0.52) | 3.33 (+0.08) | 6165 | 6.54 | 7063 | 7.49 | 1244 | 1.32 | 94316 | 75.3 | 72.7 | 76.7 | 69.8 |
| 2022-02-25 | 32.62 (0.0) | 7.56 (+0.63) | 3.25 (+0.01) | -485 | 0.66 | 10613 | 14.42 | 327 | 0.44 | 73594 | 71.9 | 67.1 | 73.8 | 67.1 |
| 2022-01-26 | 32.62 (-0.21) | 6.93 (+0.46) | 3.24 (+0.15) | -401 | 0.51 | 7580 | 9.57 | 2451 | 3.1 | 79177 | 67.6 | 66.2 | 69.8 | 65.2 |
| 2021-12-30 | 32.83 (-1.83) | 6.47 (+4.43) | 3.09 (-0.11) | -35407 | 13.71 | 73977 | 28.65 | -1938 | 0.75 | 258253 | 66.2 | 58.2 | 68.0 | 58.1 |
| 2021-11-30 | 34.66 (-0.5) | 2.04 (+0.38) | 3.2 (+0.01) | -7992 | 6.03 | 6368 | 4.81 | 186 | 0.14 | 132525 | 58.4 | 54.0 | 60.5 | 53.9 |
| 2021-10-29 | 35.16 (-0.14) | 1.66 (+0.08) | 3.19 (+0.06) | -3081 | 6.05 | 1233 | 2.42 | 1125 | 2.21 | 50957 | 53.8 | 51.8 | 54.2 | 50.5 |
| 2021-09-30 | 35.3 (-0.34) | 1.58 (+0.06) | 3.13 (-0.05) | -5232 | 11.13 | 775 | 1.65 | -829 | 1.76 | 47019 | 52.2 | 53.3 | 53.7 | 51.4 |
| 2021-08-31 | 35.64 () | 1.52 () | 3.18 () | -2692 | 3.6 | -485 | 0.65 | -1623 | 2.17 | 74700 | 53.8 | 53.7 | 54.3 | 50.5 |