- 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 | 15.21 (+0.23) | 13.04 (-0.21) | 10.83 (+0.02) | 8132 | 18.68 | -7345 | 16.87 | 571 | 1.31 | 43532 | 58.5 | 59.6 | 61.2 | 58.4 |
| 2026-07-16 | 14.98 (+0.2) | 13.25 (-0.1) | 10.81 (-0.06) | 9821 | 31.31 | -3951 | 12.6 | -2280 | 7.27 | 31364 | 60.7 | 61.0 | 61.7 | 59.3 |
| 2026-07-15 | 14.78 (-0.14) | 13.35 (-0.01) | 10.87 (-0.06) | 121 | 0.27 | -320 | 0.72 | -1944 | 4.36 | 44597 | 61.1 | 61.5 | 62.1 | 60.4 |
| 2026-07-14 | 14.92 (-0.22) | 13.36 (+0.11) | 10.93 (+0.02) | -4419 | 11.59 | 4304 | 11.29 | 841 | 2.21 | 38127 | 63.7 | 65.0 | 65.3 | 60.9 |
| 2026-07-13 | 15.14 (-0.66) | 13.25 (+0.08) | 10.91 (-0.02) | -26602 | 41.56 | 2902 | 4.53 | -762 | 1.19 | 64016 | 64.7 | 70.0 | 71.3 | 64.5 |
| 2026-07-09 | 15.8 (+0.37) | 13.17 (+0.06) | 10.93 (0.0) | 3748 | 2.61 | 2054 | 1.43 | 12 | 0.01 | 143660 | 69.8 | 69.0 | 72.8 | 67.9 |
| 2026-07-08 | 15.43 (-0.2) | 13.11 (+0.16) | 10.93 (+0.01) | -7554 | 32.91 | 5637 | 24.56 | 20 | 0.09 | 22956 | 66.2 | 66.0 | 67.4 | 63.6 |
| 2026-07-07 | 15.63 (-0.16) | 12.95 (+0.14) | 10.92 (+0.01) | -5013 | 19.6 | 4826 | 18.87 | 490 | 1.92 | 25572 | 65.4 | 67.5 | 68.2 | 65.4 |
| 2026-07-06 | 15.79 (-0.23) | 12.81 (+0.13) | 10.91 (+0.01) | -7337 | 28.16 | 4923 | 18.89 | 352 | 1.35 | 26058 | 67.2 | 67.9 | 69.2 | 67.2 |
| 2026-07-03 | 16.02 (-0.07) | 12.68 (+0.11) | 10.9 (+0.01) | -1031 | 4.43 | 3873 | 16.63 | 548 | 2.35 | 23294 | 67.6 | 66.9 | 68.5 | 66.7 |
| 2026-07-02 | 16.09 (-0.15) | 12.57 (+0.13) | 10.89 (+0.02) | -3466 | 14.1 | 4781 | 19.45 | 703 | 2.86 | 24575 | 67.2 | 65.8 | 68.3 | 65.6 |
| 2026-07-01 | 16.24 (-0.27) | 12.44 (+0.18) | 10.87 (+0.02) | -10628 | 27.42 | 6371 | 16.44 | 632 | 1.63 | 38763 | 66.9 | 68.2 | 69.2 | 66.7 |
| 2026-06-30 | 16.51 (-0.06) | 12.26 (+0.13) | 10.85 (+0.03) | 2297 | 6.02 | 4681 | 12.27 | 1071 | 2.81 | 38142 | 66.6 | 66.5 | 68.5 | 65.8 |
| 2026-06-29 | 16.57 (-0.03) | 12.13 (+0.13) | 10.82 (-0.01) | -2265 | 9.3 | 4657 | 19.11 | -248 | 1.02 | 24364 | 64.3 | 64.0 | 67.1 | 63.8 |
| 2026-06-26 | 16.6 (-0.06) | 12.0 (+0.1) | 10.83 (-0.04) | -4939 | 14.37 | 3563 | 10.36 | -1567 | 4.56 | 34382 | 63.3 | 66.0 | 66.3 | 63.1 |
| 2026-06-25 | 16.66 (-0.02) | 11.9 (-0.01) | 10.87 (-0.02) | 2736 | 12.7 | -102 | 0.47 | -480 | 2.23 | 21539 | 66.7 | 66.9 | 67.3 | 66.1 |
| 2026-06-24 | 16.68 (+0.03) | 11.91 (0.0) | 10.89 (+0.01) | 3461 | 13.55 | -156 | 0.61 | 180 | 0.7 | 25540 | 66.4 | 65.6 | 67.4 | 64.3 |
| 2026-06-23 | 16.65 (+0.05) | 11.91 (-0.05) | 10.88 (-0.01) | 4628 | 14.16 | -1897 | 5.8 | -459 | 1.4 | 32690 | 66.1 | 68.4 | 69.2 | 65.8 |
| 2026-06-22 | 16.6 (-0.19) | 11.96 (-0.03) | 10.89 (+0.01) | -11815 | 18.63 | -1008 | 1.59 | 535 | 0.84 | 63430 | 67.8 | 68.3 | 71.5 | 67.5 |
| 2026-06-18 | 16.79 (-0.14) | 11.99 (-0.04) | 10.88 (+0.02) | -4050 | 10.66 | -1503 | 3.96 | 646 | 1.7 | 38001 | 67.7 | 68.6 | 68.6 | 67.0 |
| 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 | |||
| 2026-06-17 | 16.93 (+0.06) | 12.03 (-0.01) | 10.86 (0.0) | 2753 | 14.6 | -122 | 0.65 | 71 | 0.38 | 18859 | 67.5 | 66.2 | 67.5 | 65.3 |
| 2026-06-16 | 16.87 (0.0) | 12.04 (0.0) | 10.86 (+0.01) | -421 | 1.44 | -31 | 0.11 | 264 | 0.9 | 29287 | 66.6 | 68.2 | 68.6 | 66.2 |
| 2026-06-15 | 16.87 (-0.18) | 12.04 (0.0) | 10.85 (+0.03) | -3341 | 9.85 | -126 | 0.37 | 1048 | 3.09 | 33928 | 67.1 | 68.2 | 69.4 | 66.8 |
| 2026-06-12 | 17.05 (-0.27) | 12.04 (0.0) | 10.82 (+0.01) | -9039 | 21.78 | -93 | 0.22 | 324 | 0.78 | 41497 | 66.2 | 68.5 | 69.2 | 66.1 |
| 2026-06-11 | 17.32 (+0.15) | 12.04 (0.0) | 10.81 (0.0) | 7083 | 15.47 | 117 | 0.26 | 109 | 0.24 | 45773 | 65.4 | 64.8 | 66.4 | 63.6 |
| 2026-06-10 | 17.17 (+0.16) | 12.04 (0.0) | 10.81 (-0.03) | 8768 | 13.12 | -71 | 0.11 | -1240 | 1.86 | 66829 | 66.2 | 68.6 | 71.1 | 65.6 |
| 2026-06-09 | 17.01 (-0.3) | 12.04 (-0.01) | 10.84 (-0.01) | -11117 | 11.64 | -76 | 0.08 | -164 | 0.17 | 95519 | 70.6 | 69.3 | 70.9 | 67.4 |
| 2026-06-08 | 17.31 (-0.28) | 12.05 (+0.01) | 10.85 (-0.01) | -3853 | 21.98 | 194 | 1.11 | -565 | 3.22 | 17530 | 69.2 | 69.2 | 69.2 | 69.2 |
| 2026-06-05 | 17.59 (+0.27) | 12.04 (0.0) | 10.86 (-0.04) | 9678 | 8.54 | -96 | 0.08 | -1219 | 1.08 | 113333 | 76.8 | 76.5 | 79.2 | 73.2 |
| 2026-06-04 | 17.32 (-0.31) | 12.04 (0.0) | 10.9 (-0.07) | -2466 | 1.78 | 82 | 0.06 | -2381 | 1.72 | 138221 | 77.8 | 84.6 | 85.8 | 77.8 |
| 2026-06-03 | 17.63 (+0.05) | 12.04 (+0.43) | 10.97 (+0.02) | 7652 | 3.86 | 15597 | 7.87 | 524 | 0.26 | 198106 | 85.4 | 82.5 | 88.6 | 81.0 |
| 2026-06-02 | 17.58 (-0.24) | 11.61 (+0.26) | 10.95 (-0.05) | -13234 | 4.47 | 9108 | 3.08 | -1550 | 0.52 | 295984 | 80.6 | 77.0 | 83.5 | 75.3 |
| 2026-06-01 | 17.82 (-0.57) | 11.35 (+0.21) | 11.0 (+0.04) | -10745 | 4.46 | 7569 | 3.14 | 1139 | 0.47 | 241053 | 77.2 | 71.5 | 77.2 | 69.2 |
| 2026-05-29 | 18.39 (-0.09) | 11.14 (+0.26) | 10.96 (+0.03) | -3539 | 1.6 | 9510 | 4.31 | 1417 | 0.64 | 220828 | 70.2 | 68.1 | 70.2 | 67.7 |
| 2026-05-28 | 18.48 (+0.74) | 10.88 (+0.22) | 10.93 (+0.06) | 25878 | 18.98 | 7708 | 5.65 | 2068 | 1.52 | 136331 | 63.9 | 62.0 | 67.3 | 61.3 |
| 2026-05-27 | 17.74 (-0.52) | 10.66 (+0.2) | 10.87 (+0.02) | -15762 | 19.74 | 6890 | 8.63 | 509 | 0.64 | 79832 | 62.0 | 63.7 | 63.7 | 60.8 |
| 2026-05-26 | 18.26 (-0.8) | 10.46 (+0.24) | 10.85 (-0.05) | -31655 | 16.42 | 8891 | 4.61 | -1733 | 0.9 | 192799 | 62.6 | 69.0 | 69.5 | 61.5 |
| 2026-05-25 | 19.06 (-0.41) | 10.22 (-0.01) | 10.9 (0.0) | -14575 | 10.77 | -214 | 0.16 | 122 | 0.09 | 135283 | 65.4 | 65.4 | 65.4 | 62.9 |
| 2026-05-22 | 19.47 (+0.45) | 10.23 (+0.05) | 10.9 (+0.05) | 16239 | 13.21 | 1331 | 1.08 | 1558 | 1.27 | 122964 | 59.5 | 56.8 | 59.5 | 54.8 |
| 2026-05-21 | 19.02 (+0.38) | 10.18 (+0.16) | 10.85 (+0.03) | 13755 | 26.05 | 6170 | 11.69 | 1051 | 1.99 | 52796 | 54.1 | 52.4 | 54.2 | 51.9 |
| 2026-05-20 | 18.64 (-0.17) | 10.02 (+0.15) | 10.82 (0.0) | -7485 | 21.26 | 5283 | 15.0 | 164 | 0.47 | 35213 | 51.4 | 52.6 | 52.7 | 50.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 18.81 (+0.08) | 9.87 (+0.14) | 10.82 (+0.01) | 2914 | 9.12 | 4923 | 15.4 | 269 | 0.84 | 31964 | 51.7 | 51.7 | 53.3 | 51.2 |
| 2026-05-18 | 18.73 (-0.07) | 9.73 (-0.01) | 10.81 (-0.02) | -43 | 0.15 | -427 | 1.51 | -460 | 1.63 | 28189 | 51.9 | 52.5 | 52.5 | 50.1 |
| 2026-05-15 | 18.8 (-0.03) | 9.74 (0.0) | 10.83 (0.0) | 13577 | 26.51 | -101 | 0.2 | -344 | 0.67 | 51211 | 52.2 | 54.4 | 55.3 | 51.9 |
| 2026-05-14 | 18.83 (+0.29) | 9.74 (-0.01) | 10.83 (-0.02) | 13923 | 17.35 | -164 | 0.2 | -411 | 0.51 | 80235 | 53.2 | 53.5 | 53.9 | 51.6 |
| 2026-05-13 | 18.54 (+1.7) | 9.75 (0.0) | 10.85 (+0.04) | 60647 | 43.57 | -56 | 0.04 | 1135 | 0.82 | 139195 | 52.8 | 48.65 | 53.5 | 48.4 |
| 2026-05-12 | 16.84 (-0.3) | 9.75 (-0.01) | 10.81 (-0.02) | -6969 | 24.02 | -78 | 0.27 | -526 | 1.81 | 29010 | 48.7 | 50.4 | 50.4 | 47.75 |
| 2026-05-11 | 17.14 (+0.07) | 9.76 (0.0) | 10.83 (0.0) | 1786 | 5.86 | -7 | 0.02 | -22 | 0.07 | 30489 | 50.2 | 50.3 | 50.5 | 49.1 |
| 2026-05-08 | 17.07 (+0.26) | 9.76 (0.0) | 10.83 (-0.01) | 9713 | 26.02 | -152 | 0.41 | -581 | 1.56 | 37330 | 49.55 | 50.0 | 51.0 | 48.85 |
| 2026-05-07 | 16.81 (+0.43) | 9.76 (0.0) | 10.84 (-0.01) | 15348 | 36.41 | -65 | 0.15 | -128 | 0.3 | 42154 | 49.95 | 49.55 | 50.6 | 48.5 |
| 2026-05-06 | 16.38 (+0.37) | 9.76 (-0.01) | 10.85 (+0.03) | 14438 | 32.22 | -204 | 0.46 | 1111 | 2.48 | 44806 | 49.2 | 47.3 | 49.45 | 47.15 |
| 2026-05-05 | 16.01 (+0.13) | 9.77 (0.0) | 10.82 (0.0) | 4841 | 38.11 | -102 | 0.8 | -71 | 0.56 | 12704 | 46.95 | 46.7 | 47.0 | 46.3 |
| 2026-05-04 | 15.88 (+0.08) | 9.77 (0.0) | 10.82 (-0.01) | 3145 | 22.09 | -106 | 0.74 | -122 | 0.86 | 14239 | 46.5 | 46.65 | 46.7 | 45.85 |
| 2026-04-30 | 15.8 (+0.11) | 9.77 (-0.02) | 10.83 (0.0) | 3368 | 22.24 | -792 | 5.23 | -153 | 1.01 | 15146 | 45.9 | 46.45 | 46.65 | 45.8 |
| 2026-04-29 | 15.69 (-0.36) | 9.79 (-0.02) | 10.83 (0.0) | 1528 | 10.03 | -766 | 5.03 | -184 | 1.21 | 15236 | 46.3 | 46.4 | 46.9 | 45.9 |
| 2026-04-28 | 16.05 (-0.08) | 9.81 (-0.02) | 10.83 (-0.01) | 1093 | 4.8 | -447 | 1.96 | -346 | 1.52 | 22790 | 46.35 | 46.35 | 46.7 | 45.15 |
| 2026-04-27 | 16.13 (-0.37) | 9.83 (-0.01) | 10.84 (-0.04) | -13230 | 30.15 | -558 | 1.27 | -1152 | 2.62 | 43887 | 46.7 | 50.3 | 50.3 | 46.35 |
| 2026-04-24 | 16.5 (+0.43) | 9.84 (+0.09) | 10.88 (+0.02) | 15936 | 35.89 | 3359 | 7.56 | 464 | 1.04 | 44404 | 48.1 | 46.6 | 48.2 | 46.6 |
| 2026-04-23 | 16.07 (-0.02) | 9.75 (+0.07) | 10.86 (0.0) | -2144 | 5.68 | 2731 | 7.24 | 38 | 0.1 | 37731 | 46.3 | 48.35 | 48.55 | 45.3 |
| 2026-04-22 | 16.09 (+0.31) | 9.68 (+0.07) | 10.86 (+0.01) | 12099 | 32.91 | 2174 | 5.91 | 353 | 0.96 | 36765 | 47.75 | 47.6 | 48.3 | 46.85 |
| 2026-04-21 | 15.78 (+0.29) | 9.61 (+0.03) | 10.85 (+0.01) | 11260 | 38.15 | 1265 | 4.29 | 403 | 1.37 | 29518 | 47.35 | 47.0 | 47.8 | 46.75 |
| 2026-04-20 | 15.49 (+0.23) | 9.58 (-0.07) | 10.84 (+0.03) | 10620 | 29.43 | -1040 | 2.88 | 981 | 2.72 | 36081 | 46.6 | 45.95 | 47.25 | 45.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 15.26 (+0.59) | 9.65 (-0.16) | 10.81 (0.0) | 14769 | 42.41 | -5785 | 16.61 | 117 | 0.34 | 34823 | 45.75 | 45.25 | 46.3 | 44.95 |
| 2026-04-16 | 14.67 (+0.26) | 9.81 (-0.14) | 10.81 (0.0) | 9363 | 48.67 | -5102 | 26.52 | 45 | 0.23 | 19237 | 45.0 | 44.8 | 45.45 | 44.2 |
| 2026-04-15 | 14.41 (+0.19) | 9.95 (-0.07) | 10.81 (+0.02) | 6229 | 28.51 | -2626 | 12.02 | 708 | 3.24 | 21845 | 44.45 | 45.15 | 45.9 | 44.0 |
| 2026-04-14 | 14.22 (+0.21) | 10.02 (-0.07) | 10.79 (0.0) | 6802 | 27.9 | -2547 | 10.45 | 132 | 0.54 | 24380 | 44.6 | 44.6 | 45.1 | 44.55 |
| 2026-04-13 | 14.01 (+0.18) | 10.09 (-0.03) | 10.79 (+0.01) | 6731 | 52.0 | -1075 | 8.31 | -24 | 0.19 | 12944 | 44.55 | 44.0 | 44.75 | 43.4 |
| 2026-04-10 | 13.83 (+0.34) | 10.12 (-0.01) | 10.78 (+0.01) | 6780 | 33.35 | -106 | 0.52 | 528 | 2.6 | 20327 | 44.3 | 44.0 | 44.75 | 43.9 |
| 2026-04-09 | 13.49 (+0.1) | 10.13 (+0.05) | 10.77 (+0.01) | 1600 | 7.21 | 1316 | 5.93 | 251 | 1.13 | 22195 | 43.8 | 43.0 | 43.8 | 42.15 |
| 2026-04-08 | 13.39 (+0.46) | 10.08 (+0.02) | 10.76 (+0.02) | 6400 | 30.21 | 963 | 4.55 | 1019 | 4.81 | 21187 | 42.65 | 41.8 | 42.65 | 41.55 |
| 2026-04-07 | 12.93 (-0.06) | 10.06 (+0.01) | 10.74 (+0.03) | -1727 | 15.77 | 498 | 4.55 | 837 | 7.64 | 10949 | 40.85 | 41.0 | 41.65 | 40.5 |
| 2026-04-02 | 12.99 (+0.04) | 10.05 (+0.02) | 10.71 (+0.02) | -631 | 7.7 | 396 | 4.83 | 865 | 10.55 | 8198 | 40.85 | 41.1 | 41.4 | 40.6 |
| 2026-04-01 | 12.95 (+0.12) | 10.03 (0.0) | 10.69 (+0.01) | 1005 | 8.18 | 251 | 2.04 | 192 | 1.56 | 12292 | 41.1 | 41.1 | 41.25 | 40.55 |
| 2026-03-31 | 12.83 (-0.14) | 10.03 (-0.04) | 10.68 (+0.04) | -6786 | 23.99 | -1463 | 5.17 | 1251 | 4.42 | 28288 | 40.05 | 41.0 | 41.0 | 39.95 |
| 2026-03-30 | 12.97 (-0.25) | 10.07 (0.0) | 10.64 (+0.01) | -9379 | 61.02 | 14 | 0.09 | 585 | 3.81 | 15370 | 41.4 | 41.9 | 42.1 | 41.4 |
| 2026-03-27 | 13.22 (+0.11) | 10.07 (0.0) | 10.63 (+0.01) | 4261 | 23.51 | -7 | 0.04 | 289 | 1.59 | 18128 | 43.1 | 43.25 | 43.85 | 42.55 |
| 2026-03-26 | 13.11 (+0.18) | 10.07 (0.0) | 10.62 (0.0) | 5479 | 53.0 | -27 | 0.26 | 182 | 1.76 | 10338 | 42.95 | 43.2 | 43.6 | 42.95 |
| 2026-03-25 | 12.93 (+0.04) | 10.07 (0.0) | 10.62 (+0.01) | 537 | 5.54 | -3 | 0.03 | 252 | 2.6 | 9687 | 42.9 | 43.4 | 43.4 | 42.35 |
| 2026-03-24 | 12.89 (+0.08) | 10.07 (0.0) | 10.61 (+0.02) | 3144 | 34.63 | 10 | 0.11 | 446 | 4.91 | 9080 | 42.25 | 42.75 | 42.9 | 41.9 |
| 2026-03-23 | 12.81 (0.0) | 10.07 (0.0) | 10.59 (0.0) | 823 | 7.06 | 60 | 0.51 | 459 | 3.94 | 11652 | 41.95 | 41.8 | 42.95 | 41.6 |
| 2026-03-20 | 12.81 (+0.03) | 10.07 (0.0) | 10.59 (+0.01) | 266 | 1.66 | -77 | 0.48 | 59 | 0.37 | 15986 | 42.8 | 43.45 | 43.7 | 42.65 |
| 2026-03-19 | 12.78 (-0.05) | 10.07 (0.0) | 10.58 (0.0) | -738 | 5.73 | -78 | 0.61 | 71 | 0.55 | 12871 | 43.45 | 44.35 | 44.4 | 43.2 |
| 2026-03-18 | 12.83 (+0.03) | 10.07 (0.0) | 10.58 (+0.05) | 2958 | 15.52 | -114 | 0.6 | 1645 | 8.63 | 19057 | 44.35 | 44.65 | 44.95 | 44.1 |
| 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 | 12.8 (+0.22) | 10.07 (-0.01) | 10.53 (+0.01) | 9509 | 42.31 | -30 | 0.13 | 708 | 3.15 | 22472 | 44.0 | 43.55 | 44.6 | 43.5 |
| 2026-03-16 | 12.58 (+0.07) | 10.08 (+0.01) | 10.52 (+0.01) | 2652 | 28.24 | 55 | 0.59 | 189 | 2.01 | 9392 | 43.1 | 42.5 | 43.2 | 42.5 |
| 2026-03-13 | 12.51 (-0.03) | 10.07 (0.0) | 10.51 (0.0) | -630 | 5.27 | -6 | 0.05 | -168 | 1.41 | 11944 | 42.65 | 42.35 | 43.25 | 42.2 |
| 2026-03-12 | 12.54 (+0.05) | 10.07 (0.0) | 10.51 (-0.01) | 1829 | 13.45 | 90 | 0.66 | -243 | 1.79 | 13594 | 42.95 | 42.5 | 43.3 | 42.35 |
| 2026-03-11 | 12.49 (+0.23) | 10.07 (0.0) | 10.52 (-0.01) | 7843 | 29.21 | -17 | 0.06 | -348 | 1.3 | 26852 | 43.0 | 42.45 | 43.75 | 42.3 |
| 2026-03-10 | 12.26 (+0.04) | 10.07 (0.0) | 10.53 (0.0) | 438 | 3.43 | -16 | 0.13 | 81 | 0.63 | 12768 | 40.9 | 41.4 | 41.4 | 40.05 |
| 2026-03-09 | 12.22 (-0.08) | 10.07 (0.0) | 10.53 (+0.01) | -4502 | 24.68 | 138 | 0.76 | 633 | 3.47 | 18245 | 40.05 | 39.4 | 40.1 | 38.55 |
| 2026-03-06 | 12.3 (-0.05) | 10.07 (-0.01) | 10.52 (0.0) | -2585 | 28.49 | -155 | 1.71 | -85 | 0.94 | 9072 | 41.8 | 41.4 | 41.9 | 41.3 |
| 2026-03-05 | 12.35 (+0.1) | 10.08 (+0.01) | 10.52 (+0.01) | 1710 | 12.81 | -44 | 0.33 | 64 | 0.48 | 13346 | 41.9 | 41.6 | 42.1 | 41.4 |
| 2026-03-04 | 12.25 (-0.22) | 10.07 (-0.01) | 10.51 (-0.01) | -12571 | 39.52 | -65 | 0.2 | -189 | 0.59 | 31807 | 40.25 | 42.05 | 42.3 | 40.15 |
| 2026-03-03 | 12.47 (-0.21) | 10.08 (0.0) | 10.52 (-0.04) | -14362 | 46.47 | -94 | 0.3 | -1541 | 4.99 | 30908 | 42.85 | 44.4 | 44.65 | 42.6 |
| 2026-03-02 | 12.68 (-0.24) | 10.08 (0.0) | 10.56 (-0.01) | -6033 | 34.64 | 21 | 0.12 | -245 | 1.41 | 17418 | 44.75 | 45.45 | 45.5 | 44.75 |
| 2026-02-26 | 12.92 (+0.02) | 10.08 (-0.01) | 10.57 (-0.01) | 1091 | 5.49 | -255 | 1.28 | -577 | 2.9 | 19878 | 46.25 | 46.4 | 46.5 | 45.5 |
| 2026-02-25 | 12.9 (+0.26) | 10.09 (0.0) | 10.58 (0.0) | 9966 | 31.96 | -85 | 0.27 | 200 | 0.64 | 31180 | 46.4 | 45.3 | 46.75 | 45.2 |
| 2026-02-24 | 12.64 (-0.08) | 10.09 (0.0) | 10.58 (-0.01) | 1777 | 14.23 | -156 | 1.25 | -229 | 1.83 | 12489 | 44.95 | 44.75 | 45.3 | 44.6 |
| 2026-02-23 | 12.72 (+0.09) | 10.09 (-0.02) | 10.59 (-0.01) | 370 | 1.55 | -388 | 1.63 | -629 | 2.64 | 23830 | 44.85 | 45.75 | 46.1 | 44.85 |
| 2026-02-11 | 12.63 (+0.16) | 10.11 (+0.01) | 10.6 (-0.02) | 6520 | 36.58 | -66 | 0.37 | -599 | 3.36 | 17825 | 45.35 | 45.3 | 45.7 | 44.9 |
| 2026-02-10 | 12.47 (+0.11) | 10.1 (-0.01) | 10.62 (-0.01) | 4202 | 31.92 | -93 | 0.71 | -495 | 3.76 | 13166 | 45.05 | 44.85 | 45.45 | 44.6 |
| 2026-02-09 | 12.36 (+0.21) | 10.11 (0.0) | 10.63 (-0.02) | 7104 | 44.73 | -113 | 0.71 | -380 | 2.39 | 15882 | 44.8 | 44.75 | 45.1 | 44.35 |
| 2026-02-06 | 12.15 (+0.03) | 10.11 (0.0) | 10.65 (-0.02) | -5111 | 15.8 | 22 | 0.07 | -1076 | 3.33 | 32346 | 43.8 | 43.8 | 43.8 | 42.05 |
| 2026-02-05 | 12.12 (-0.07) | 10.11 (0.0) | 10.67 (0.0) | -2854 | 20.07 | -162 | 1.14 | 34 | 0.24 | 14222 | 44.05 | 44.5 | 45.45 | 44.05 |
| 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 | 12.19 (-0.09) | 10.11 (-0.01) | 10.67 (+0.01) | -558 | 4.95 | -250 | 2.22 | 302 | 2.68 | 11284 | 44.8 | 44.0 | 44.85 | 43.55 |
| 2026-02-03 | 12.28 (0.0) | 10.12 (0.0) | 10.66 (0.0) | 61 | 0.26 | -54 | 0.23 | 182 | 0.77 | 23497 | 44.05 | 44.65 | 45.75 | 43.9 |
| 2026-02-02 | 12.28 (-0.22) | 10.12 (-0.01) | 10.66 (-0.01) | -4728 | 23.42 | -4 | 0.02 | -294 | 1.46 | 20190 | 43.85 | 44.75 | 45.3 | 43.8 |
| 2026-01-30 | 12.5 (+0.16) | 10.13 (0.0) | 10.67 (0.0) | 1594 | 7.96 | -92 | 0.46 | -68 | 0.34 | 20023 | 45.0 | 45.05 | 45.1 | 43.85 |
| 2026-01-29 | 12.34 (-0.21) | 10.13 (0.0) | 10.67 (-0.03) | -4952 | 15.49 | 28 | 0.09 | -925 | 2.89 | 31966 | 45.05 | 46.6 | 46.6 | 44.25 |
| 2026-01-28 | 12.55 (+0.02) | 10.13 (-0.01) | 10.7 (0.0) | 168 | 0.64 | -274 | 1.04 | -194 | 0.74 | 26364 | 46.1 | 46.2 | 46.6 | 45.5 |
| 2026-01-27 | 12.53 (-0.11) | 10.14 (0.0) | 10.7 (-0.04) | -3971 | 10.17 | -264 | 0.68 | -1337 | 3.43 | 39028 | 45.5 | 46.8 | 47.15 | 45.35 |
| 2026-01-26 | 12.64 (-0.04) | 10.14 (0.0) | 10.74 (-0.09) | -3074 | 5.32 | -37 | 0.06 | -3364 | 5.82 | 57815 | 46.55 | 48.25 | 48.5 | 46.15 |
| 2026-01-23 | 12.68 (-0.86) | 10.14 (-0.05) | 10.83 (-0.02) | -29730 | 15.86 | -1444 | 0.77 | -660 | 0.35 | 187442 | 48.0 | 54.5 | 55.0 | 47.8 |
| 2026-01-22 | 13.54 (+0.42) | 10.19 (-0.04) | 10.85 (+0.06) | 13823 | 9.76 | -1767 | 1.25 | 2030 | 1.43 | 141656 | 51.2 | 48.65 | 51.2 | 48.0 |
| 2026-01-21 | 13.12 (+0.05) | 10.23 (+0.11) | 10.79 (+0.07) | 1809 | 1.79 | -1800 | 1.78 | 2723 | 2.69 | 101310 | 46.55 | 45.1 | 49.0 | 44.95 |
| 2026-01-20 | 13.07 (+0.12) | 10.12 (-0.06) | 10.72 (0.0) | 3749 | 21.52 | -2275 | 13.06 | -45 | 0.26 | 17423 | 44.8 | 44.85 | 45.15 | 44.35 |
| 2026-01-19 | 12.95 (+0.13) | 10.18 (-0.1) | 10.72 (+0.01) | 5014 | 17.35 | -3445 | 11.92 | 306 | 1.06 | 28894 | 44.65 | 44.55 | 46.0 | 44.3 |
| 2026-01-16 | 12.82 (+0.14) | 10.28 (-0.01) | 10.71 (0.0) | 5485 | 45.59 | -228 | 1.89 | -63 | 0.52 | 12032 | 44.35 | 44.6 | 44.6 | 44.2 |
| 2026-01-15 | 12.68 (-0.01) | 10.29 (+0.01) | 10.71 (0.0) | -371 | 3.59 | 165 | 1.6 | -28 | 0.27 | 10323 | 44.15 | 44.0 | 44.2 | 43.5 |
| 2026-01-14 | 12.69 (+0.13) | 10.28 (0.0) | 10.71 (+0.01) | 4037 | 17.18 | -101 | 0.43 | 283 | 1.2 | 23493 | 44.15 | 43.8 | 45.1 | 43.7 |
| 2026-01-13 | 12.56 (+0.05) | 10.28 (-0.02) | 10.7 (-0.01) | 2305 | 20.25 | -335 | 2.94 | -66 | 0.58 | 11380 | 43.35 | 43.9 | 44.45 | 43.2 |
| 2026-01-12 | 12.51 (+0.03) | 10.3 (+0.03) | 10.71 (+0.02) | 675 | 6.29 | 616 | 5.74 | 328 | 3.06 | 10732 | 43.65 | 43.05 | 43.9 | 43.0 |
| 2026-01-09 | 12.48 (-0.06) | 10.27 (+0.03) | 10.69 (-0.01) | -3166 | 34.72 | 1427 | 15.65 | 10 | 0.11 | 9118 | 42.9 | 43.15 | 43.15 | 42.3 |
| 2026-01-08 | 12.54 (-0.16) | 10.24 (+0.03) | 10.7 (0.0) | -4980 | 42.06 | 966 | 8.16 | -120 | 1.01 | 11840 | 42.9 | 44.0 | 44.0 | 42.85 |
| 2026-01-07 | 12.7 (+0.06) | 10.21 (+0.04) | 10.7 (-0.01) | 1827 | 15.29 | 1402 | 11.73 | -366 | 3.06 | 11949 | 43.85 | 43.3 | 43.95 | 43.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 12.64 (-0.15) | 10.17 (+0.04) | 10.71 (0.0) | -5221 | 34.94 | 1244 | 8.32 | 2 | 0.01 | 14943 | 43.2 | 44.3 | 44.3 | 43.0 |
| 2026-01-05 | 12.79 (-0.25) | 10.13 (+0.04) | 10.71 (-0.01) | -4057 | 24.59 | 1616 | 9.8 | -166 | 1.01 | 16496 | 43.85 | 45.05 | 45.05 | 43.75 |
| 2026-01-02 | 13.04 (+0.2) | 10.09 (+0.03) | 10.72 (+0.02) | 6784 | 29.12 | 959 | 4.12 | 350 | 1.5 | 23298 | 44.55 | 43.5 | 44.75 | 43.35 |
| 2025-12-31 | 12.84 (+0.24) | 10.06 (+0.01) | 10.7 (0.0) | 3069 | 18.3 | 354 | 2.11 | 265 | 1.58 | 16774 | 42.9 | 42.6 | 43.4 | 42.55 |
| 2025-12-30 | 12.6 (-0.07) | 10.05 (0.0) | 10.7 (+0.01) | -1768 | 22.35 | 109 | 1.38 | 198 | 2.5 | 7910 | 42.3 | 42.5 | 42.5 | 42.05 |
| 2025-12-29 | 12.67 (+0.04) | 10.05 (0.0) | 10.69 (0.0) | -710 | 10.5 | 2 | 0.03 | 98 | 1.45 | 6765 | 42.5 | 42.6 | 42.9 | 42.3 |
| 2025-12-26 | 12.63 (-0.11) | 10.05 (0.0) | 10.69 (0.0) | -5528 | 52.58 | -49 | 0.47 | -13 | 0.12 | 10514 | 42.5 | 43.35 | 43.35 | 42.5 |
| 2025-12-24 | 12.74 (-0.19) | 10.05 (-0.01) | 10.69 (0.0) | -7804 | 44.24 | -10 | 0.06 | 188 | 1.07 | 17642 | 43.15 | 43.5 | 43.75 | 42.9 |
| 2025-12-23 | 12.93 (-0.08) | 10.06 (0.0) | 10.69 (+0.01) | -4539 | 42.54 | 0 | 0.0 | 290 | 2.72 | 10670 | 43.05 | 43.25 | 43.4 | 42.6 |
| 2025-12-22 | 13.01 (-0.03) | 10.06 (0.0) | 10.68 (0.0) | -2387 | 36.79 | -19 | 0.29 | 46 | 0.71 | 6489 | 43.1 | 43.45 | 43.5 | 43.05 |
| 2025-12-19 | 13.04 (-0.02) | 10.06 (+0.01) | 10.68 (0.0) | -654 | 8.19 | 73 | 0.91 | 18 | 0.23 | 7986 | 43.0 | 42.65 | 43.0 | 42.55 |
| 2025-12-18 | 13.06 (-0.14) | 10.05 (0.0) | 10.68 (+0.02) | -3826 | 52.27 | 69 | 0.94 | 486 | 6.64 | 7320 | 42.2 | 42.3 | 42.55 | 42.15 |
| 2025-12-17 | 13.2 (-0.09) | 10.05 (0.0) | 10.66 (+0.04) | -4642 | 50.14 | -30 | 0.32 | 1517 | 16.39 | 9258 | 42.35 | 42.5 | 43.05 | 42.35 |
| 2025-12-16 | 13.29 (-0.13) | 10.05 (0.0) | 10.62 (+0.02) | -5989 | 57.05 | 137 | 1.31 | 520 | 4.95 | 10497 | 42.5 | 42.85 | 43.0 | 42.4 |
| 2025-12-15 | 13.42 (-0.06) | 10.05 (0.0) | 10.6 (0.0) | -2563 | 32.06 | 45 | 0.56 | 62 | 0.78 | 7994 | 43.35 | 43.5 | 43.5 | 42.85 |
| 2025-12-12 | 13.48 (-0.05) | 10.05 (+0.01) | 10.6 (0.0) | -1404 | 18.61 | 6 | 0.08 | 30 | 0.4 | 7545 | 43.65 | 44.35 | 44.4 | 43.6 |
| 2025-12-11 | 13.53 (-0.03) | 10.04 (-0.01) | 10.6 (0.0) | -1883 | 19.72 | -9 | 0.09 | -57 | 0.6 | 9548 | 44.05 | 44.8 | 44.8 | 43.85 |
| 2025-12-10 | 13.56 (-0.06) | 10.05 (+0.01) | 10.6 (-0.01) | 1021 | 5.52 | 108 | 0.58 | -312 | 1.69 | 18503 | 44.5 | 45.3 | 45.3 | 44.0 |
| 2025-12-09 | 13.62 (-0.23) | 10.04 (0.0) | 10.61 (-0.03) | -4927 | 18.23 | 110 | 0.41 | -937 | 3.47 | 27028 | 45.4 | 46.95 | 46.95 | 45.1 |
| 2025-12-08 | 13.85 (+0.02) | 10.04 (0.0) | 10.64 (-0.05) | 5801 | 28.57 | 22 | 0.11 | -1949 | 9.6 | 20303 | 47.3 | 47.85 | 47.85 | 46.9 |
| 2025-12-05 | 13.83 (+0.32) | 10.04 (0.0) | 10.69 (+0.09) | 13035 | 26.32 | 93 | 0.19 | 3506 | 7.08 | 49516 | 47.1 | 46.15 | 48.0 | 45.9 |
| 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 | 13.51 (+0.23) | 10.04 (+0.01) | 10.6 (0.0) | 7796 | 35.41 | 18 | 0.08 | -99 | 0.45 | 22015 | 46.05 | 45.4 | 46.1 | 45.2 |
| 2025-12-03 | 13.28 (+0.3) | 10.03 (+0.03) | 10.6 (+0.01) | 9958 | 49.35 | 1184 | 5.87 | 30 | 0.15 | 20179 | 45.1 | 44.15 | 45.2 | 44.05 |
| 2025-12-02 | 12.98 (+0.02) | 10.0 (0.0) | 10.59 (-0.01) | -587 | 3.83 | 15 | 0.1 | -31 | 0.2 | 15336 | 44.15 | 44.6 | 44.7 | 43.85 |
| 2025-12-01 | 12.96 (+0.1) | 10.0 (0.0) | 10.6 (+0.02) | 2829 | 11.54 | 37 | 0.15 | 690 | 2.81 | 24521 | 44.05 | 43.5 | 45.2 | 43.35 |
| 2025-11-28 | 12.86 (-0.14) | 10.0 (0.0) | 10.58 (0.0) | -7109 | 30.83 | 25 | 0.11 | -3 | 0.01 | 23062 | 43.6 | 44.25 | 44.3 | 43.3 |
| 2025-11-27 | 13.0 (+0.09) | 10.0 (-0.07) | 10.58 (0.0) | 2794 | 10.25 | -2572 | 9.44 | 3 | 0.01 | 27247 | 43.5 | 43.6 | 44.25 | 43.1 |
| 2025-11-26 | 12.91 (-0.05) | 10.07 (-0.06) | 10.58 (+0.01) | -1730 | 4.13 | -1890 | 4.51 | 394 | 0.94 | 41868 | 43.4 | 41.95 | 44.3 | 41.95 |
| 2025-11-25 | 12.96 (+0.03) | 10.13 (-0.07) | 10.57 (0.0) | 1160 | 13.5 | -2651 | 30.85 | 100 | 1.16 | 8592 | 41.05 | 41.4 | 41.45 | 41.0 |
| 2025-11-24 | 12.93 (+0.07) | 10.2 (-0.06) | 10.57 (+0.02) | 1254 | 8.34 | -2233 | 14.85 | 299 | 1.99 | 15036 | 41.05 | 41.15 | 41.5 | 40.8 |
| 2025-11-21 | 12.86 (0.0) | 10.26 (-0.06) | 10.55 (+0.01) | -298 | 2.46 | -2352 | 19.41 | 638 | 5.26 | 12120 | 40.8 | 41.25 | 41.6 | 40.7 |
| 2025-11-20 | 12.86 (+0.01) | 10.32 (-0.07) | 10.54 (+0.01) | 3003 | 32.74 | -2364 | 25.78 | 273 | 2.98 | 9171 | 41.7 | 41.6 | 41.9 | 41.4 |
| 2025-11-19 | 12.85 (-0.05) | 10.39 (-0.07) | 10.53 (+0.01) | -792 | 7.82 | -2304 | 22.76 | 543 | 5.36 | 10125 | 40.65 | 40.95 | 41.25 | 40.5 |
| 2025-11-18 | 12.9 (-0.19) | 10.46 (-0.09) | 10.52 (+0.04) | -535 | 3.21 | -3223 | 19.36 | 1378 | 8.28 | 16651 | 40.85 | 41.5 | 41.75 | 40.65 |
| 2025-11-17 | 13.09 (-0.03) | 10.55 (-0.07) | 10.48 (+0.02) | -2429 | 17.27 | -2947 | 20.95 | 600 | 4.27 | 14064 | 41.6 | 42.25 | 42.55 | 41.6 |
| 2025-11-14 | 13.12 (-0.19) | 10.62 (-0.08) | 10.46 (+0.01) | -8577 | 44.48 | -2435 | 12.63 | 285 | 1.48 | 19284 | 42.25 | 43.2 | 43.2 | 42.2 |
| 2025-11-13 | 13.31 (+0.13) | 10.7 (+0.01) | 10.45 (0.0) | 3737 | 17.99 | -70 | 0.34 | -115 | 0.55 | 20776 | 43.65 | 43.0 | 43.75 | 43.0 |
| 2025-11-12 | 13.18 (+0.07) | 10.69 (0.0) | 10.45 (+0.01) | -1960 | 9.19 | -1 | 0.0 | 424 | 1.99 | 21339 | 42.8 | 42.8 | 43.8 | 42.6 |
| 2025-11-11 | 13.11 (-0.17) | 10.69 (-0.01) | 10.44 (-0.01) | -7600 | 51.61 | -4 | 0.03 | -197 | 1.34 | 14726 | 42.0 | 43.5 | 43.5 | 42.0 |
| 2025-11-10 | 13.28 (+0.04) | 10.7 (+0.02) | 10.45 (+0.01) | -335 | 3.19 | 478 | 4.55 | 152 | 1.45 | 10499 | 43.3 | 42.75 | 43.45 | 42.5 |
| 2025-11-07 | 13.24 (+0.01) | 10.68 (-0.01) | 10.44 (-0.02) | -3177 | 23.46 | -414 | 3.06 | -556 | 4.1 | 13545 | 42.35 | 43.05 | 43.15 | 42.25 |
| 2025-11-06 | 13.23 (-0.1) | 10.69 (-0.02) | 10.46 (0.0) | -3152 | 21.72 | -446 | 3.07 | 23 | 0.16 | 14513 | 43.2 | 43.55 | 43.7 | 43.05 |
| 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 | 13.33 (-0.04) | 10.71 (0.0) | 10.46 (0.0) | -6344 | 40.47 | 53 | 0.34 | -51 | 0.33 | 15674 | 43.55 | 43.8 | 43.8 | 43.1 |
| 2025-11-04 | 13.37 (-0.03) | 10.71 (0.0) | 10.46 (-0.01) | -1789 | 15.25 | -25 | 0.21 | -281 | 2.39 | 11734 | 44.3 | 45.4 | 45.9 | 44.25 |
| 2025-11-03 | 13.4 (-0.05) | 10.71 (0.0) | 10.47 (0.0) | -745 | 8.45 | 21 | 0.24 | -82 | 0.93 | 8820 | 45.55 | 46.25 | 46.25 | 45.3 |
| 2025-10-31 | 13.45 (-0.06) | 10.71 (-0.03) | 10.47 (-0.02) | -94 | 0.81 | -976 | 8.44 | -406 | 3.51 | 11569 | 45.9 | 47.15 | 47.15 | 45.9 |
| 2025-10-30 | 13.51 (+0.07) | 10.74 (-0.02) | 10.49 (0.0) | 2159 | 11.89 | -1101 | 6.06 | -363 | 2.0 | 18161 | 46.7 | 47.4 | 47.75 | 46.15 |
| 2025-10-29 | 13.44 (+0.06) | 10.76 (-0.05) | 10.49 (-0.02) | 2978 | 6.11 | -1670 | 3.43 | -564 | 1.16 | 48701 | 47.55 | 47.5 | 49.8 | 47.3 |
| 2025-10-28 | 13.38 (-0.02) | 10.81 (-0.02) | 10.51 (+0.01) | 1233 | 8.11 | -524 | 3.45 | 192 | 1.26 | 15207 | 47.0 | 47.0 | 47.0 | 46.15 |
| 2025-10-27 | 13.4 (+0.13) | 10.83 (+0.02) | 10.5 (0.0) | 6094 | 32.4 | 539 | 2.87 | 175 | 0.93 | 18807 | 46.75 | 46.9 | 47.65 | 46.4 |
| 2025-10-23 | 13.27 (+0.01) | 10.81 (+0.03) | 10.5 (+0.01) | 477 | 3.1 | 1152 | 7.49 | 386 | 2.51 | 15371 | 45.85 | 46.0 | 46.7 | 45.6 |
| 2025-10-22 | 13.26 (+0.07) | 10.78 (+0.13) | 10.49 (+0.02) | 2603 | 13.25 | 1458 | 7.42 | 697 | 3.55 | 19648 | 46.0 | 44.8 | 46.1 | 44.8 |
| 2025-10-21 | 13.19 (-0.07) | 10.65 (+0.02) | 10.47 (+0.01) | 1805 | 13.79 | 873 | 6.67 | 252 | 1.92 | 13091 | 45.4 | 45.3 | 45.7 | 44.9 |
| 2025-10-20 | 13.26 (+0.07) | 10.63 (+0.05) | 10.46 (+0.01) | 1085 | 8.59 | 1622 | 12.84 | 324 | 2.56 | 12634 | 45.1 | 44.3 | 45.4 | 44.05 |
| 2025-10-17 | 13.19 (+0.06) | 10.58 (-0.04) | 10.45 (-0.02) | 2007 | 18.15 | -1477 | 13.36 | -528 | 4.78 | 11057 | 43.85 | 43.8 | 44.75 | 43.7 |
| 2025-10-16 | 13.13 (+0.01) | 10.62 (-0.01) | 10.47 (+0.01) | 827 | 10.0 | -521 | 6.3 | 56 | 0.68 | 8266 | 43.8 | 44.0 | 44.1 | 43.5 |
| 2025-10-15 | 13.12 (-0.06) | 10.63 (0.0) | 10.46 (+0.02) | -1783 | 24.03 | 1 | 0.01 | 742 | 10.0 | 7419 | 43.4 | 43.6 | 43.6 | 42.9 |
| 2025-10-14 | 13.18 (-0.18) | 10.63 (-0.05) | 10.44 (0.0) | -8593 | 32.61 | -1546 | 5.87 | 289 | 1.1 | 26352 | 43.05 | 45.25 | 45.4 | 43.0 |
| 2025-10-13 | 13.36 (-0.07) | 10.68 (0.0) | 10.44 (+0.02) | -2697 | 11.95 | 40 | 0.18 | 671 | 2.97 | 22574 | 45.25 | 44.0 | 45.25 | 43.85 |
| 2025-10-09 | 13.43 (0.0) | 10.68 (-0.04) | 10.42 (-0.01) | -1891 | 6.59 | -1452 | 5.06 | -507 | 1.77 | 28695 | 46.35 | 47.35 | 48.0 | 46.25 |
| 2025-10-08 | 13.43 (-0.07) | 10.72 (-0.04) | 10.43 (-0.02) | -4225 | 10.67 | -1259 | 3.18 | -680 | 1.72 | 39585 | 46.9 | 46.8 | 47.6 | 46.6 |
| 2025-10-07 | 13.5 (-0.1) | 10.76 (-0.03) | 10.45 (+0.02) | -4134 | 12.0 | -1269 | 3.68 | 903 | 2.62 | 34455 | 46.5 | 46.7 | 47.25 | 46.25 |
| 2025-10-03 | 13.6 (+0.01) | 10.79 (0.0) | 10.43 (-0.02) | 2049 | 19.57 | -19 | 0.18 | -697 | 6.66 | 10468 | 45.75 | 45.65 | 45.75 | 45.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 13.59 (+0.15) | 10.79 (-0.02) | 10.45 (-0.02) | 4582 | 35.05 | -660 | 5.05 | -917 | 7.01 | 13074 | 45.5 | 45.5 | 46.4 | 45.2 |
| 2025-10-01 | 13.44 (-0.07) | 10.81 (-0.01) | 10.47 (+0.01) | -2448 | 8.86 | -296 | 1.07 | 456 | 1.65 | 27628 | 45.05 | 45.65 | 47.2 | 44.95 |
| 2025-09-30 | 13.51 (-0.19) | 10.82 (0.0) | 10.46 (-0.01) | -632 | 2.58 | -231 | 0.94 | -554 | 2.27 | 24449 | 45.75 | 45.65 | 47.0 | 45.2 |
| 2025-09-26 | 13.7 (-0.32) | 10.82 (-0.04) | 10.47 (-0.06) | -8491 | 27.46 | -1283 | 4.15 | -2198 | 7.11 | 30918 | 44.9 | 47.1 | 47.15 | 44.55 |
| 2025-09-25 | 14.02 (+0.19) | 10.86 (-0.06) | 10.53 (+0.13) | 9832 | 15.1 | -2135 | 3.28 | 4971 | 7.64 | 65101 | 47.1 | 45.1 | 48.5 | 45.1 |
| 2025-09-24 | 13.83 (+0.04) | 10.92 (-0.06) | 10.4 (0.0) | 3587 | 25.83 | -2123 | 15.29 | -65 | 0.47 | 13887 | 44.65 | 45.2 | 45.2 | 44.1 |
| 2025-09-23 | 13.79 (+0.22) | 10.98 (-0.05) | 10.4 (+0.01) | 9807 | 51.12 | -1943 | 10.13 | 159 | 0.83 | 19185 | 45.0 | 44.95 | 45.3 | 44.75 |
| 2025-09-22 | 13.57 (-0.16) | 11.03 (-0.06) | 10.39 (0.0) | 4219 | 26.83 | -2367 | 15.05 | -60 | 0.38 | 15723 | 44.65 | 45.1 | 45.35 | 44.35 |
| 2025-09-19 | 13.73 (+0.37) | 11.09 (-0.05) | 10.39 (+0.01) | 13241 | 34.28 | -1453 | 3.76 | 405 | 1.05 | 38625 | 44.55 | 43.6 | 45.45 | 43.55 |
| 2025-09-18 | 13.36 (0.0) | 11.14 (0.0) | 10.38 (0.0) | 3762 | 42.38 | 0 | 0.0 | 110 | 1.24 | 8877 | 43.3 | 42.95 | 43.3 | 42.6 |
| 2025-09-17 | 13.36 (0.0) | 11.14 (+0.01) | 10.38 (0.0) | 0 | 0.0 | -13 | 0.15 | -66 | 0.74 | 8961 | 42.75 | 43.25 | 43.5 | 42.65 |
| 2025-09-16 | 13.36 (+0.01) | 11.13 (-0.01) | 10.38 (-0.01) | 1724 | 12.68 | 2 | 0.01 | -389 | 2.86 | 13597 | 43.25 | 43.75 | 43.75 | 42.9 |
| 2025-09-15 | 13.35 (+0.15) | 11.14 (+0.01) | 10.39 (-0.01) | 4375 | 28.2 | -36 | 0.23 | -266 | 1.71 | 15515 | 43.6 | 43.8 | 43.9 | 43.2 |
| 2025-09-12 | 13.2 (+0.43) | 11.13 (-0.01) | 10.4 (0.0) | 15324 | 34.5 | -32 | 0.07 | 93 | 0.21 | 44414 | 43.4 | 42.0 | 44.0 | 42.0 |
| 2025-09-11 | 12.77 (+0.13) | 11.14 (+0.01) | 10.4 (-0.01) | 4163 | 33.28 | 149 | 1.19 | -531 | 4.24 | 12509 | 41.7 | 42.3 | 42.4 | 41.7 |
| 2025-09-10 | 12.64 (+0.08) | 11.13 (0.0) | 10.41 (-0.01) | 3400 | 21.03 | -9 | 0.06 | -409 | 2.53 | 16166 | 42.0 | 42.35 | 42.4 | 41.7 |
| 2025-09-09 | 12.56 (+0.09) | 11.13 (0.0) | 10.42 (-0.01) | -2274 | 12.79 | -28 | 0.16 | -477 | 2.68 | 17784 | 42.2 | 42.55 | 42.6 | 41.9 |
| 2025-09-08 | 12.47 (+0.02) | 11.13 (-0.01) | 10.43 (-0.01) | 2070 | 20.95 | -6 | 0.06 | -213 | 2.16 | 9882 | 41.85 | 41.85 | 42.2 | 41.5 |
| 2025-09-05 | 12.45 (+0.12) | 11.14 (0.0) | 10.44 (0.0) | 3896 | 44.31 | -41 | 0.47 | 43 | 0.49 | 8793 | 41.7 | 41.65 | 41.7 | 41.15 |
| 2025-09-04 | 12.33 (+0.08) | 11.14 (0.0) | 10.44 (0.0) | 3276 | 36.34 | -23 | 0.26 | 272 | 3.02 | 9015 | 41.3 | 40.85 | 41.45 | 40.85 |
| 2025-09-03 | 12.25 (-0.27) | 11.14 (+0.01) | 10.44 (+0.01) | -680 | 13.57 | 0 | 0.0 | 23 | 0.46 | 5012 | 40.55 | 40.7 | 40.85 | 40.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 12.52 (-0.07) | 11.13 (0.0) | 10.43 (-0.03) | -4300 | 32.19 | 351 | 2.63 | -814 | 6.09 | 13357 | 40.55 | 41.55 | 41.55 | 40.45 |
| 2025-09-01 | 12.59 (-0.09) | 11.13 (+0.02) | 10.46 (+0.01) | -4690 | 33.02 | 750 | 5.28 | 352 | 2.48 | 14205 | 40.9 | 41.15 | 41.15 | 40.3 |
| 2025-08-29 | 12.68 (-0.15) | 11.11 (0.0) | 10.45 (0.0) | -3177 | 27.44 | -56 | 0.48 | -39 | 0.34 | 11577 | 41.15 | 41.7 | 41.95 | 41.15 |
| 2025-08-28 | 12.83 (+0.02) | 11.11 (0.0) | 10.45 (+0.01) | 181 | 2.58 | -1 | 0.01 | 116 | 1.65 | 7025 | 41.35 | 41.5 | 41.6 | 41.2 |
| 2025-08-27 | 12.81 (+0.03) | 11.11 (0.0) | 10.44 (0.0) | 705 | 7.61 | -36 | 0.39 | 44 | 0.48 | 9262 | 41.4 | 41.65 | 41.8 | 41.4 |
| 2025-08-26 | 12.78 (+0.04) | 11.11 (0.0) | 10.44 (0.0) | 1532 | 14.21 | -11 | 0.1 | 117 | 1.09 | 10778 | 41.4 | 41.05 | 41.4 | 40.95 |
| 2025-08-25 | 12.74 (+0.03) | 11.11 (0.0) | 10.44 (0.0) | -2682 | 26.64 | -9 | 0.09 | 59 | 0.59 | 10066 | 41.0 | 41.4 | 41.6 | 40.9 |
| 2025-08-22 | 12.71 (-0.01) | 11.11 (0.0) | 10.44 (+0.01) | -845 | 5.95 | -175 | 1.23 | 151 | 1.06 | 14196 | 40.9 | 41.0 | 41.7 | 40.9 |
| 2025-08-21 | 12.72 (-0.11) | 11.11 (-0.01) | 10.43 (0.0) | -6522 | 51.35 | -117 | 0.92 | 4 | 0.03 | 12700 | 40.9 | 41.3 | 41.35 | 40.75 |
| 2025-08-20 | 12.83 (-0.02) | 11.12 (+0.04) | 10.43 (+0.02) | -2866 | 18.69 | 1357 | 8.85 | 934 | 6.09 | 15336 | 41.2 | 40.9 | 41.3 | 40.7 |
| 2025-08-19 | 12.85 (-0.04) | 11.08 (-0.02) | 10.41 (-0.01) | -6441 | 51.11 | -708 | 5.62 | -212 | 1.68 | 12602 | 40.9 | 41.4 | 41.4 | 40.85 |
| 2025-08-18 | 12.89 (+0.02) | 11.1 (+0.01) | 10.42 (0.0) | -1339 | 7.1 | 528 | 2.8 | -168 | 0.89 | 18865 | 41.7 | 41.2 | 41.7 | 40.9 |
| 2025-08-15 | 12.87 (-0.15) | 11.09 (0.0) | 10.42 (0.0) | -7727 | 39.48 | -321 | 1.64 | -108 | 0.55 | 19571 | 41.15 | 42.0 | 42.0 | 40.85 |
| 2025-08-14 | 13.02 (-0.06) | 11.09 (0.0) | 10.42 (0.0) | -5200 | 36.54 | 76 | 0.53 | -33 | 0.23 | 14231 | 41.75 | 42.05 | 42.15 | 41.6 |
| 2025-08-13 | 13.08 (-0.11) | 11.09 (0.0) | 10.42 (-0.01) | -8297 | 39.35 | 120 | 0.57 | -36 | 0.17 | 21083 | 41.9 | 42.25 | 42.45 | 41.55 |
| 2025-08-12 | 13.19 (-0.21) | 11.09 (0.0) | 10.43 (+0.02) | -10056 | 56.43 | -19 | 0.11 | 234 | 1.31 | 17819 | 42.1 | 42.85 | 42.85 | 42.05 |
| 2025-08-11 | 13.4 (0.0) | 11.09 (+0.01) | 10.41 (0.0) | -208 | 2.62 | 138 | 1.74 | 165 | 2.08 | 7929 | 42.85 | 42.75 | 43.1 | 42.4 |
| 2025-08-08 | 13.4 (-0.32) | 11.08 (0.0) | 10.41 (-0.01) | -12479 | 52.66 | -84 | 0.35 | -405 | 1.71 | 23699 | 42.8 | 43.9 | 43.95 | 42.7 |
| 2025-08-07 | 13.72 (0.0) | 11.08 (0.0) | 10.42 (0.0) | 403 | 2.15 | 292 | 1.56 | 164 | 0.88 | 18701 | 44.2 | 44.4 | 44.55 | 43.65 |
| 2025-08-06 | 13.72 (-0.02) | 11.08 (+0.03) | 10.42 (0.0) | -1073 | 11.41 | 1134 | 12.05 | 54 | 0.57 | 9408 | 43.95 | 44.6 | 44.6 | 43.9 |
| 2025-08-05 | 13.74 (+0.15) | 11.05 (+0.06) | 10.42 (0.0) | 5186 | 39.18 | 1965 | 14.84 | -43 | 0.32 | 13238 | 44.5 | 44.1 | 44.5 | 43.95 |
| 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 | 13.59 (-0.03) | 10.99 (+0.07) | 10.42 (0.0) | -4354 | 41.98 | 2400 | 23.14 | -95 | 0.92 | 10372 | 43.65 | 43.8 | 43.8 | 43.2 |
| 2025-08-01 | 13.62 (-0.06) | 10.92 (+0.06) | 10.42 (0.0) | -2270 | 19.03 | 2438 | 20.44 | -40 | 0.34 | 11929 | 44.25 | 43.75 | 44.4 | 43.1 |
| 2025-07-31 | 13.68 (+0.06) | 10.86 (+0.06) | 10.42 (0.0) | 1942 | 8.7 | 2114 | 9.47 | 231 | 1.03 | 22324 | 44.5 | 44.35 | 44.5 | 43.9 |
| 2025-07-30 | 13.62 (-0.12) | 10.8 (+0.06) | 10.42 (+0.01) | 3535 | 24.65 | 1986 | 13.85 | 348 | 2.43 | 14340 | 44.15 | 43.9 | 44.35 | 43.55 |
| 2025-07-29 | 13.74 (-0.01) | 10.74 (+0.06) | 10.41 (+0.01) | -2216 | 21.42 | 2089 | 20.19 | 126 | 1.22 | 10346 | 43.65 | 44.1 | 44.1 | 43.05 |
| 2025-07-28 | 13.75 (0.0) | 10.68 (+0.02) | 10.4 (+0.01) | 2413 | 20.15 | 939 | 7.84 | 446 | 3.72 | 11975 | 43.75 | 43.65 | 43.85 | 43.05 |
| 2025-07-25 | 13.75 (+0.08) | 10.66 (+0.06) | 10.39 (-0.05) | 2085 | 11.91 | 1976 | 11.29 | -1913 | 10.93 | 17508 | 43.3 | 42.85 | 43.5 | 42.85 |
| 2025-07-24 | 13.67 (+0.1) | 10.6 (-0.11) | 10.44 (-0.06) | 3346 | 18.1 | -3569 | 19.31 | -2040 | 11.04 | 18483 | 42.7 | 43.05 | 43.55 | 42.45 |
| 2025-07-23 | 13.57 (+0.08) | 10.71 (-0.1) | 10.5 (-0.07) | 3247 | 25.65 | -3853 | 30.44 | -2357 | 18.62 | 12657 | 42.75 | 42.85 | 42.9 | 42.5 |
| 2025-07-22 | 13.49 (+0.19) | 10.81 (+0.76) | 10.57 (+0.02) | 2930 | 16.1 | -4218 | 23.17 | 602 | 3.31 | 18202 | 42.35 | 43.45 | 43.9 | 42.25 |
| 2025-07-21 | 13.3 (-0.01) | 10.05 (-0.08) | 10.55 (+0.02) | 1478 | 10.9 | -2980 | 21.98 | 480 | 3.54 | 13558 | 43.4 | 43.0 | 43.6 | 42.95 |
| 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 | 15.21 (-0.59) | 13.04 (-0.13) | 10.83 (-0.1) | -12947 | 5.84 | -4410 | 1.99 | -3574 | 1.61 | 221639 | 58.5 | 70.0 | 71.3 | 58.4 |
| 2026-07-09 | 15.8 (-0.22) | 13.17 (+0.49) | 10.93 (+0.03) | -16156 | 7.4 | 17440 | 7.99 | 874 | 0.4 | 218248 | 69.8 | 67.9 | 72.8 | 63.6 |
| 2026-07-03 | 16.02 (-0.58) | 12.68 (+0.68) | 10.9 (+0.07) | -15093 | 10.12 | 24363 | 16.34 | 2706 | 1.81 | 149140 | 67.6 | 64.0 | 69.2 | 63.8 |
| 2026-06-26 | 16.6 (-0.19) | 12.0 (+0.01) | 10.83 (-0.05) | -5929 | 3.34 | 400 | 0.23 | -1791 | 1.01 | 177583 | 63.3 | 68.3 | 71.5 | 63.1 |
| 2026-06-18 | 16.79 (-0.26) | 11.99 (-0.05) | 10.88 (+0.06) | -5059 | 4.21 | -1782 | 1.48 | 2029 | 1.69 | 120076 | 67.7 | 68.2 | 69.4 | 65.3 |
| 2026-06-12 | 17.05 (-0.54) | 12.04 (0.0) | 10.82 (-0.04) | -8158 | 3.05 | 71 | 0.03 | -1536 | 0.57 | 267150 | 66.2 | 69.2 | 71.1 | 63.6 |
| 2026-06-05 | 17.59 (-0.8) | 12.04 (+0.9) | 10.86 (-0.1) | -9115 | 0.92 | 32260 | 3.27 | -3487 | 0.35 | 986699 | 76.8 | 71.5 | 88.6 | 69.2 |
| 2026-05-29 | 18.39 (-1.08) | 11.14 (+0.91) | 10.96 (+0.06) | -39653 | 5.18 | 32785 | 4.29 | 2383 | 0.31 | 765075 | 70.2 | 65.4 | 70.2 | 60.8 |
| 2026-05-22 | 19.47 (+0.67) | 10.23 (+0.49) | 10.9 (+0.07) | 25380 | 9.36 | 17280 | 6.37 | 2582 | 0.95 | 271128 | 59.5 | 52.5 | 59.5 | 50.1 |
| 2026-05-15 | 18.8 (+1.73) | 9.74 (-0.02) | 10.83 (0.0) | 82964 | 25.13 | -406 | 0.12 | -168 | 0.05 | 330141 | 52.2 | 50.3 | 55.3 | 47.75 |
| 2026-05-08 | 17.07 (+1.27) | 9.76 (-0.01) | 10.83 (0.0) | 47485 | 31.4 | -629 | 0.42 | 209 | 0.14 | 151234 | 49.55 | 46.65 | 51.0 | 45.85 |
| 2026-04-30 | 15.8 (-0.7) | 9.77 (-0.07) | 10.83 (-0.05) | -7241 | 7.46 | -2563 | 2.64 | -1835 | 1.89 | 97060 | 45.9 | 50.3 | 50.3 | 45.15 |
| 2026-04-24 | 16.5 (+1.24) | 9.84 (+0.19) | 10.88 (+0.07) | 47771 | 25.89 | 8489 | 4.6 | 2239 | 1.21 | 184501 | 48.1 | 45.95 | 48.55 | 45.3 |
| 2026-04-17 | 15.26 (+1.43) | 9.65 (-0.47) | 10.81 (+0.03) | 43894 | 38.77 | -17135 | 15.13 | 978 | 0.86 | 113231 | 45.75 | 44.0 | 46.3 | 43.4 |
| 2026-04-10 | 13.83 (+0.84) | 10.12 (+0.07) | 10.78 (+0.07) | 13053 | 17.48 | 2671 | 3.58 | 2635 | 3.53 | 74659 | 44.3 | 41.0 | 44.75 | 40.5 |
| 2026-04-02 | 12.99 (-0.23) | 10.05 (-0.02) | 10.71 (+0.08) | -15791 | 24.62 | -802 | 1.25 | 2893 | 4.51 | 64150 | 40.85 | 41.9 | 42.1 | 39.95 |
| 2026-03-27 | 13.22 (+0.41) | 10.07 (0.0) | 10.63 (+0.04) | 14244 | 24.19 | 33 | 0.06 | 1628 | 2.76 | 58888 | 43.1 | 41.8 | 43.85 | 41.6 |
| 2026-03-20 | 12.81 (+0.3) | 10.07 (0.0) | 10.59 (+0.08) | 14647 | 18.36 | -244 | 0.31 | 2672 | 3.35 | 79780 | 42.8 | 42.5 | 44.95 | 42.5 |
| 2026-03-13 | 12.51 (+0.21) | 10.07 (0.0) | 10.51 (-0.01) | 4978 | 5.97 | 189 | 0.23 | -45 | 0.05 | 83405 | 42.65 | 39.4 | 43.75 | 38.55 |
| 2026-03-06 | 12.3 (-0.62) | 10.07 (-0.01) | 10.52 (-0.05) | -33841 | 33.0 | -337 | 0.33 | -1996 | 1.95 | 102551 | 41.8 | 45.45 | 45.5 | 40.15 |
| 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 | 12.92 (+0.29) | 10.08 (-0.03) | 10.57 (-0.03) | 13204 | 15.11 | -884 | 1.01 | -1235 | 1.41 | 87377 | 46.25 | 45.75 | 46.75 | 44.6 |
| 2026-02-11 | 12.63 (+0.48) | 10.11 (0.0) | 10.6 (-0.05) | 17826 | 38.03 | -272 | 0.58 | -1474 | 3.14 | 46873 | 45.35 | 44.75 | 45.7 | 44.35 |
| 2026-02-06 | 12.15 (-0.35) | 10.11 (-0.02) | 10.65 (-0.02) | -13190 | 12.99 | -448 | 0.44 | -852 | 0.84 | 101540 | 43.8 | 44.75 | 45.75 | 42.05 |
| 2026-01-30 | 12.5 (-0.18) | 10.13 (-0.01) | 10.67 (-0.16) | -10235 | 5.84 | -639 | 0.36 | -5888 | 3.36 | 175198 | 45.0 | 48.25 | 48.5 | 43.85 |
| 2026-01-23 | 12.68 (-0.14) | 10.14 (-0.14) | 10.83 (+0.12) | -5335 | 1.12 | -10731 | 2.25 | 4354 | 0.91 | 476727 | 48.0 | 44.55 | 55.0 | 44.3 |
| 2026-01-16 | 12.82 (+0.34) | 10.28 (+0.01) | 10.71 (+0.02) | 12131 | 17.85 | 117 | 0.17 | 454 | 0.67 | 67961 | 44.35 | 43.05 | 45.1 | 43.0 |
| 2026-01-09 | 12.48 (-0.56) | 10.27 (+0.18) | 10.69 (-0.03) | -15597 | 24.24 | 6655 | 10.34 | -640 | 0.99 | 64348 | 42.9 | 45.05 | 45.05 | 42.3 |
| 2026-01-02 | 13.04 (+0.41) | 10.09 (+0.04) | 10.72 (+0.03) | 7375 | 13.47 | 1424 | 2.6 | 911 | 1.66 | 54749 | 44.55 | 42.6 | 44.75 | 42.05 |
| 2025-12-26 | 12.63 (-0.41) | 10.05 (-0.01) | 10.69 (+0.01) | -20258 | 44.7 | -78 | 0.17 | 511 | 1.13 | 45316 | 42.5 | 43.45 | 43.75 | 42.5 |
| 2025-12-19 | 13.04 (-0.44) | 10.06 (+0.01) | 10.68 (+0.08) | -17674 | 41.05 | 294 | 0.68 | 2603 | 6.05 | 43057 | 43.0 | 43.5 | 43.5 | 42.15 |
| 2025-12-12 | 13.48 (-0.35) | 10.05 (+0.01) | 10.6 (-0.09) | -1392 | 1.68 | 237 | 0.29 | -3225 | 3.89 | 82930 | 43.65 | 47.85 | 47.85 | 43.6 |
| 2025-12-05 | 13.83 (+0.97) | 10.04 (+0.04) | 10.69 (+0.11) | 33031 | 25.11 | 1347 | 1.02 | 4096 | 3.11 | 131569 | 47.1 | 43.5 | 48.0 | 43.35 |
| 2025-11-28 | 12.86 (0.0) | 10.0 (-0.26) | 10.58 (+0.03) | -3631 | 3.14 | -9321 | 8.05 | 793 | 0.68 | 115807 | 43.6 | 41.15 | 44.3 | 40.8 |
| 2025-11-21 | 12.86 (-0.26) | 10.26 (-0.36) | 10.55 (+0.09) | -1051 | 1.69 | -13190 | 21.23 | 3432 | 5.52 | 62134 | 40.8 | 42.25 | 42.55 | 40.5 |
| 2025-11-14 | 13.12 (-0.12) | 10.62 (-0.06) | 10.46 (+0.02) | -14735 | 17.01 | -2032 | 2.35 | 549 | 0.63 | 86627 | 42.25 | 42.75 | 43.8 | 42.0 |
| 2025-11-07 | 13.24 (-0.21) | 10.68 (-0.03) | 10.44 (-0.03) | -15207 | 23.65 | -811 | 1.26 | -947 | 1.47 | 64287 | 42.35 | 46.25 | 46.25 | 42.25 |
| 2025-10-31 | 13.45 (+0.18) | 10.71 (-0.1) | 10.47 (-0.03) | 12370 | 11.0 | -3732 | 3.32 | -966 | 0.86 | 112446 | 45.9 | 46.9 | 49.8 | 45.9 |
| 2025-10-23 | 13.27 (+0.08) | 10.81 (+0.23) | 10.5 (+0.05) | 5970 | 9.83 | 5105 | 8.4 | 1659 | 2.73 | 60747 | 45.85 | 44.3 | 46.7 | 44.05 |
| 2025-10-17 | 13.19 (-0.24) | 10.58 (-0.1) | 10.45 (+0.03) | -10239 | 13.53 | -3503 | 4.63 | 1230 | 1.63 | 75670 | 43.85 | 44.0 | 45.4 | 42.9 |
| 2025-10-09 | 13.43 (-0.17) | 10.68 (-0.11) | 10.42 (-0.01) | -10250 | 9.98 | -3980 | 3.87 | -284 | 0.28 | 102736 | 46.35 | 46.7 | 48.0 | 46.25 |
| 2025-10-03 | 13.6 (-0.1) | 10.79 (-0.03) | 10.43 (-0.04) | 3551 | 4.7 | -1206 | 1.59 | -1712 | 2.26 | 75620 | 45.75 | 45.65 | 47.2 | 44.95 |
| 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 | 13.7 (-0.03) | 10.82 (-0.27) | 10.47 (+0.08) | 18954 | 13.09 | -9851 | 6.8 | 2807 | 1.94 | 144816 | 44.9 | 45.1 | 48.5 | 44.1 |
| 2025-09-19 | 13.73 (+0.53) | 11.09 (-0.04) | 10.39 (-0.01) | 23102 | 27.0 | -1500 | 1.75 | -206 | 0.24 | 85578 | 44.55 | 43.8 | 45.45 | 42.6 |
| 2025-09-12 | 13.2 (+0.75) | 11.13 (-0.01) | 10.4 (-0.04) | 22683 | 22.51 | 74 | 0.07 | -1537 | 1.53 | 100757 | 43.4 | 41.85 | 44.0 | 41.5 |
| 2025-09-05 | 12.45 (-0.23) | 11.14 (+0.03) | 10.44 (-0.01) | -2498 | 4.96 | 1037 | 2.06 | -124 | 0.25 | 50384 | 41.7 | 41.15 | 41.7 | 40.3 |
| 2025-08-29 | 12.68 (-0.03) | 11.11 (0.0) | 10.45 (+0.01) | -3441 | 7.06 | -113 | 0.23 | 297 | 0.61 | 48709 | 41.15 | 41.4 | 41.95 | 40.9 |
| 2025-08-22 | 12.71 (-0.16) | 11.11 (+0.02) | 10.44 (+0.02) | -18013 | 24.44 | 885 | 1.2 | 709 | 0.96 | 73700 | 40.9 | 41.2 | 41.7 | 40.7 |
| 2025-08-15 | 12.87 (-0.53) | 11.09 (+0.01) | 10.42 (+0.01) | -31488 | 39.05 | -6 | 0.01 | 222 | 0.28 | 80635 | 41.15 | 42.75 | 43.1 | 40.85 |
| 2025-08-08 | 13.4 (-0.22) | 11.08 (+0.16) | 10.41 (-0.01) | -12317 | 16.33 | 5707 | 7.57 | -325 | 0.43 | 75419 | 42.8 | 43.8 | 44.6 | 42.7 |
| 2025-08-01 | 13.62 (-0.13) | 10.92 (+0.26) | 10.42 (+0.03) | 3404 | 4.8 | 9566 | 13.49 | 1111 | 1.57 | 70915 | 44.25 | 43.65 | 44.5 | 43.05 |
| 2025-07-25 | 13.75 (+0.44) | 10.66 (+0.53) | 10.39 (-0.14) | 13086 | 16.27 | -12644 | 15.72 | -5228 | 6.5 | 80410 | 43.3 | 43.0 | 43.9 | 42.25 |
| 2025-07-18 | 13.31 (+0.92) | 10.13 (-0.15) | 10.53 (+0.08) | 6005 | 6.19 | -5195 | 5.36 | 3047 | 3.14 | 96985 | 43.2 | 41.8 | 44.8 | 41.2 |
| 2025-07-11 | 12.39 (-0.74) | 10.28 (+0.19) | 10.45 (+0.03) | -20445 | 26.46 | 6737 | 8.72 | 1069 | 1.38 | 77257 | 42.0 | 44.25 | 44.4 | 41.25 |
| 2025-07-04 | 13.13 (-0.11) | 10.09 (+0.09) | 10.42 (+0.21) | -3330 | 4.57 | 3093 | 4.24 | 7585 | 10.41 | 72889 | 44.0 | 42.6 | 45.2 | 42.25 |
| 2025-06-27 | 13.24 (-0.14) | 10.0 (-0.53) | 10.21 (+0.07) | 21313 | 32.79 | -18804 | 28.93 | 2623 | 4.04 | 64989 | 42.5 | 40.0 | 42.5 | 39.6 |
| 2025-06-20 | 13.38 (-0.33) | 10.53 (-0.15) | 10.14 (0.0) | -9707 | 15.6 | -5649 | 9.08 | -153 | 0.25 | 62210 | 40.35 | 43.3 | 44.4 | 40.3 |
| 2025-06-13 | 13.71 (+0.18) | 10.68 (-0.01) | 10.14 (+0.04) | 18305 | 29.43 | -262 | 0.42 | 1443 | 2.32 | 62209 | 43.8 | 41.6 | 44.1 | 41.1 |
| 2025-06-06 | 13.53 (-0.05) | 10.69 (-1.06) | 10.1 (+0.02) | 24627 | 27.06 | -37937 | 41.69 | 820 | 0.9 | 91007 | 41.1 | 41.95 | 41.95 | 40.1 |
| 2025-05-29 | 13.58 (+1.33) | 11.75 (-1.17) | 10.08 (-0.02) | 46693 | 42.73 | -42264 | 38.67 | -828 | 0.76 | 109283 | 42.15 | 41.6 | 42.6 | 41.5 |
| 2025-05-23 | 12.25 (-0.14) | 12.92 (-0.23) | 10.1 (-0.01) | 10470 | 16.6 | -8051 | 12.76 | -247 | 0.39 | 63071 | 41.5 | 41.3 | 42.45 | 41.15 |
| 2025-05-16 | 12.39 (-0.71) | 13.15 (-0.19) | 10.11 (+0.01) | -11462 | 13.32 | -6636 | 7.71 | 353 | 0.41 | 86076 | 41.3 | 42.0 | 43.8 | 41.15 |
| 2025-05-09 | 13.1 (+0.49) | 13.34 (-0.08) | 10.1 (-0.02) | 7935 | 13.59 | -3060 | 5.24 | -989 | 1.69 | 58373 | 41.4 | 42.3 | 42.3 | 40.25 |
| 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 | 12.61 (+0.23) | 13.42 (-0.08) | 10.12 (-0.01) | 9859 | 22.39 | -2827 | 6.42 | -173 | 0.39 | 44041 | 41.7 | 40.1 | 42.1 | 40.1 |
| 2025-04-25 | 12.38 (+0.43) | 13.5 (+0.65) | 10.13 (+0.11) | 4420 | 10.3 | -4288 | 9.99 | 3807 | 8.87 | 42933 | 40.2 | 39.9 | 41.0 | 39.2 |
| 2025-04-18 | 11.95 (-0.38) | 12.85 (+0.03) | 10.02 (+0.06) | -12601 | 14.92 | 1291 | 1.53 | 2216 | 2.62 | 84472 | 39.8 | 41.15 | 43.5 | 39.8 |
| 2025-04-11 | 12.33 (+0.09) | 12.82 (+0.26) | 9.96 (+0.27) | 6630 | 4.84 | 9377 | 6.85 | 9775 | 7.14 | 136904 | 40.0 | 38.6 | 40.0 | 33.3 |
| 2025-04-02 | 12.24 (-0.21) | 12.56 (+0.14) | 9.69 (+0.13) | -14042 | 25.97 | 4980 | 9.21 | 4729 | 8.74 | 54080 | 42.85 | 41.8 | 43.4 | 41.35 |
| 2025-03-28 | 12.45 (-0.38) | 12.42 (+0.15) | 9.56 (+0.11) | -29854 | 39.71 | 5356 | 7.12 | 3923 | 5.22 | 75189 | 44.05 | 47.35 | 47.5 | 43.35 |
| 2025-03-21 | 12.83 (-0.3) | 12.27 (+0.07) | 9.45 (+0.07) | 1741 | 3.95 | 2370 | 5.38 | 2419 | 5.49 | 44091 | 47.5 | 46.85 | 47.8 | 46.55 |
| 2025-03-14 | 13.13 (-0.83) | 12.2 (+0.17) | 9.38 (+0.05) | -28120 | 28.33 | 6423 | 6.47 | 2158 | 2.17 | 99249 | 46.5 | 49.0 | 49.2 | 45.8 |
| 2025-03-07 | 13.96 (+0.72) | 12.03 (+0.11) | 9.33 (+0.04) | 27872 | 26.55 | 3885 | 3.7 | 1318 | 1.26 | 104985 | 48.95 | 45.95 | 49.35 | 45.6 |
| 2025-02-27 | 13.24 (-0.31) | 11.92 (0.0) | 9.29 (-0.01) | -10035 | 15.55 | -242 | 0.38 | -616 | 0.95 | 64518 | 46.5 | 47.85 | 48.65 | 46.5 |
| 2025-02-21 | 13.55 (-0.08) | 11.92 (-0.09) | 9.3 (+0.03) | -19453 | 15.87 | -3190 | 2.6 | 1115 | 0.91 | 122600 | 48.5 | 47.9 | 49.9 | 46.6 |
| 2025-02-14 | 13.63 (-0.04) | 12.01 (+0.02) | 9.27 (+0.01) | -5046 | 5.04 | 936 | 0.94 | 352 | 0.35 | 100062 | 47.45 | 45.6 | 49.75 | 44.8 |
| 2025-02-07 | 13.67 (-0.32) | 11.99 (+0.13) | 9.26 (+0.05) | -19015 | 22.8 | 4580 | 5.49 | 1802 | 2.16 | 83381 | 45.8 | 46.3 | 46.75 | 44.5 |
| 2025-01-22 | 13.99 (+0.04) | 11.86 (+0.86) | 9.21 (+0.01) | 365 | 0.84 | 391 | 0.9 | 537 | 1.24 | 43213 | 49.3 | 49.7 | 50.7 | 48.85 |
| 2025-01-17 | 13.95 (-0.43) | 11.0 (+0.08) | 9.2 (+0.18) | -15140 | 16.9 | 3110 | 3.47 | 6478 | 7.23 | 89590 | 49.4 | 50.3 | 51.0 | 48.6 |
| 2025-01-10 | 14.38 (-0.07) | 10.92 (+0.02) | 9.02 (+0.1) | 7761 | 6.2 | 477 | 0.38 | 3242 | 2.59 | 125116 | 50.3 | 52.9 | 53.7 | 50.1 |
| 2025-01-03 | 14.45 (+0.26) | 10.9 (0.0) | 8.92 (+0.09) | 17567 | 24.24 | 222 | 0.31 | 3569 | 4.93 | 72461 | 52.0 | 51.0 | 52.5 | 49.85 |
| 2024-12-27 | 14.19 (+0.16) | 10.9 (-0.41) | 8.83 (+0.04) | 26655 | 39.5 | -14793 | 21.92 | 1328 | 1.97 | 67485 | 50.8 | 50.0 | 51.3 | 50.0 |
| 2024-12-20 | 14.03 (-0.11) | 11.31 (-0.06) | 8.79 (+0.05) | 3100 | 3.74 | -2309 | 2.78 | 1673 | 2.02 | 82990 | 49.45 | 50.0 | 50.5 | 47.9 |
| 2024-12-13 | 14.14 (+0.2) | 11.37 (+0.01) | 8.74 (+0.02) | 9779 | 10.47 | 412 | 0.44 | 736 | 0.79 | 93424 | 49.6 | 50.5 | 51.4 | 48.9 |
| 2024-12-06 | 13.94 (+0.27) | 11.36 (+0.05) | 8.72 (+0.03) | 4761 | 7.0 | 1624 | 2.39 | 933 | 1.37 | 68050 | 50.5 | 49.5 | 51.1 | 48.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 13.67 (-0.13) | 11.31 (+0.28) | 8.69 (+0.04) | -6753 | 5.04 | 10124 | 7.55 | 1544 | 1.15 | 134042 | 49.0 | 50.9 | 51.4 | 47.8 |
| 2024-11-22 | 13.8 (-0.76) | 11.03 (+0.4) | 8.65 (+0.06) | -31404 | 13.75 | 14727 | 6.45 | 2273 | 0.99 | 228474 | 50.7 | 49.3 | 52.2 | 48.7 |
| 2024-11-15 | 14.56 (-0.24) | 10.63 (+0.22) | 8.59 (-0.1) | -16948 | 5.44 | 7730 | 2.48 | -3676 | 1.18 | 311316 | 49.25 | 53.2 | 54.8 | 49.25 |
| 2024-11-08 | 14.8 (+1.11) | 10.41 (+0.06) | 8.69 (+0.22) | 35458 | 7.91 | 1782 | 0.4 | 7853 | 1.75 | 447985 | 52.4 | 45.7 | 54.1 | 45.25 |
| 2024-11-01 | 13.69 (-0.06) | 10.35 (+0.05) | 8.47 (+0.05) | -6364 | 10.22 | 2092 | 3.36 | 2117 | 3.4 | 62281 | 45.7 | 46.5 | 46.6 | 44.2 |
| 2024-10-25 | 13.75 (-0.02) | 10.3 (+0.55) | 8.42 (+0.03) | 234 | 0.3 | 1074 | 1.39 | 928 | 1.21 | 77001 | 46.3 | 46.0 | 46.35 | 45.2 |
| 2024-10-18 | 13.77 (-0.02) | 9.75 (-0.01) | 8.39 (+0.12) | 4779 | 4.85 | -390 | 0.4 | 4413 | 4.48 | 98572 | 45.5 | 44.5 | 46.6 | 43.9 |
| 2024-10-11 | 13.79 (-0.31) | 9.76 (+0.03) | 8.27 (+0.05) | -23928 | 17.31 | 977 | 0.71 | 1772 | 1.28 | 138200 | 44.4 | 43.75 | 45.4 | 42.2 |
| 2024-10-04 | 14.1 (-0.39) | 9.73 (+0.03) | 8.22 (+0.06) | -5622 | 10.3 | 890 | 1.63 | 2098 | 3.85 | 54563 | 43.8 | 44.0 | 44.8 | 43.1 |
| 2024-09-27 | 14.49 (0.0) | 9.7 (+0.28) | 8.16 (+0.04) | -15389 | 19.41 | 10013 | 12.63 | 1423 | 1.79 | 79299 | 44.35 | 43.7 | 44.8 | 42.8 |
| 2024-09-20 | 14.49 (+0.03) | 9.42 (+0.08) | 8.12 (+0.03) | -1771 | 3.37 | 3100 | 5.9 | 1129 | 2.15 | 52557 | 43.2 | 43.35 | 44.25 | 42.5 |
| 2024-09-13 | 14.46 (-0.52) | 9.34 (+0.06) | 8.09 (+0.03) | -15373 | 20.65 | 2281 | 3.06 | 1160 | 1.56 | 74463 | 43.05 | 41.65 | 43.25 | 41.25 |
| 2024-09-06 | 14.98 (-0.44) | 9.28 (+0.17) | 8.06 (0.0) | -19807 | 22.67 | 5749 | 6.58 | -96 | 0.11 | 87364 | 43.3 | 45.9 | 45.95 | 41.25 |
| 2024-08-30 | 15.42 (-0.45) | 9.11 (+0.04) | 8.06 (+0.01) | -9033 | 10.82 | 1746 | 2.09 | 205 | 0.25 | 83521 | 45.6 | 45.9 | 46.75 | 45.25 |
| 2024-08-23 | 15.87 (+0.11) | 9.07 (+0.03) | 8.05 (-0.05) | -31661 | 24.38 | 752 | 0.58 | -1741 | 1.34 | 129881 | 45.5 | 47.65 | 47.8 | 44.65 |
| 2024-08-16 | 15.76 (-0.28) | 9.04 (0.0) | 8.1 (+0.02) | -8889 | 6.85 | 192 | 0.15 | 540 | 0.42 | 129709 | 47.55 | 46.95 | 49.1 | 46.8 |
| 2024-08-09 | 16.04 (+0.21) | 9.04 (+0.17) | 8.08 (-0.08) | 4501 | 2.27 | 6107 | 3.08 | -2776 | 1.4 | 198559 | 46.15 | 45.5 | 47.15 | 41.2 |
| 2024-08-02 | 15.83 (-0.33) | 8.87 (+0.07) | 8.16 (+0.02) | -19712 | 12.06 | 2611 | 1.6 | 858 | 0.52 | 163448 | 47.8 | 50.5 | 50.7 | 45.9 |
| 2024-07-26 | 16.16 (-0.49) | 8.8 (+0.14) | 8.14 (-0.04) | -20976 | 21.4 | -1081 | 1.1 | -1354 | 1.38 | 98028 | 49.5 | 53.4 | 53.5 | 49.5 |
| 2024-07-19 | 16.65 (-1.29) | 8.66 (+0.07) | 8.18 (-0.18) | -67348 | 20.14 | 2273 | 0.68 | -6496 | 1.94 | 334335 | 53.6 | 60.0 | 61.8 | 53.6 |
| 2024-07-12 | 17.94 (+1.13) | 8.59 (+0.16) | 8.36 (+0.3) | 43256 | 13.34 | 5927 | 1.83 | 10652 | 3.28 | 324372 | 59.0 | 56.5 | 59.7 | 55.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 16.81 (-0.48) | 8.43 (0.0) | 8.06 (+0.15) | -13683 | 10.16 | 7 | 0.01 | 5517 | 4.1 | 134721 | 56.4 | 56.2 | 58.7 | 55.1 |
| 2024-06-28 | 17.29 (-0.59) | 8.43 (+0.14) | 7.91 (0.0) | -8494 | 7.48 | 5064 | 4.46 | -34 | 0.03 | 113582 | 55.8 | 57.1 | 57.2 | 55.0 |
| 2024-06-21 | 17.88 (+0.46) | 8.29 (+0.04) | 7.91 (+0.04) | 33676 | 18.48 | 1138 | 0.62 | 1336 | 0.73 | 182188 | 56.6 | 55.4 | 57.7 | 54.3 |
| 2024-06-14 | 17.42 (+0.08) | 8.25 (0.0) | 7.87 (+0.01) | 2197 | 1.15 | 74 | 0.04 | 355 | 0.19 | 190540 | 55.4 | 53.5 | 56.4 | 52.9 |
| 2024-06-07 | 17.34 (-0.46) | 8.25 (-0.39) | 7.86 (-0.09) | -11641 | 7.5 | -14101 | 9.09 | -3163 | 2.04 | 155132 | 53.0 | 54.6 | 56.2 | 52.7 |
| 2024-05-31 | 17.8 (+0.76) | 8.64 (-0.95) | 7.95 (-0.01) | 31455 | 16.56 | -33958 | 17.88 | -243 | 0.13 | 189894 | 53.5 | 55.6 | 57.1 | 53.5 |
| 2024-05-24 | 17.04 (+0.37) | 9.59 (-0.27) | 7.96 (+0.05) | 13790 | 7.32 | -9760 | 5.18 | 1631 | 0.87 | 188489 | 55.0 | 53.8 | 56.4 | 53.1 |
| 2024-05-17 | 16.67 (-1.56) | 9.86 (-0.06) | 7.91 (-0.06) | -63042 | 19.27 | -1946 | 0.59 | -2238 | 0.68 | 327144 | 53.5 | 57.0 | 59.0 | 53.0 |
| 2024-05-10 | 18.23 (+0.83) | 9.92 (+0.07) | 7.97 (+0.06) | 26438 | 15.4 | 2566 | 1.49 | 2398 | 1.4 | 171705 | 57.0 | 52.5 | 57.2 | 51.8 |
| 2024-05-03 | 17.4 (-0.06) | 9.85 (+0.02) | 7.91 (+0.01) | -2966 | 5.35 | 505 | 0.91 | 70 | 0.13 | 55489 | 52.0 | 54.0 | 54.2 | 51.8 |
| 2024-04-26 | 17.46 (+0.26) | 9.83 (-0.03) | 7.9 (0.0) | 6544 | 5.68 | -4303 | 3.73 | 323 | 0.28 | 115215 | 53.3 | 52.5 | 54.9 | 50.7 |
| 2024-04-19 | 17.2 (-0.51) | 9.86 (-0.01) | 7.9 (-0.03) | -24492 | 13.91 | -539 | 0.31 | -1329 | 0.75 | 176034 | 53.0 | 57.1 | 57.2 | 51.3 |
| 2024-04-12 | 17.71 (-0.68) | 9.87 (+0.03) | 7.93 (-0.06) | -25577 | 17.3 | 1191 | 0.81 | -2000 | 1.35 | 147825 | 57.4 | 59.4 | 59.5 | 57.3 |
| 2024-04-03 | 18.39 (-0.4) | 9.84 (+0.05) | 7.99 (-0.04) | -14895 | 10.3 | 1536 | 1.06 | -1592 | 1.1 | 144625 | 59.2 | 60.3 | 60.5 | 58.0 |
| 2024-03-29 | 18.79 (-1.32) | 9.79 (+0.06) | 8.03 (+0.16) | -46329 | 8.42 | 2188 | 0.4 | 5628 | 1.02 | 550028 | 59.7 | 61.4 | 61.5 | 56.4 |
| 2024-03-22 | 20.11 (-0.18) | 9.73 (+0.64) | 7.87 (+0.11) | -9449 | 1.72 | 23152 | 4.22 | 4217 | 0.77 | 548642 | 61.1 | 54.3 | 61.8 | 53.5 |
| 2024-03-15 | 20.29 (-0.62) | 9.09 (-0.01) | 7.76 (+0.01) | -12115 | 5.54 | -532 | 0.24 | 245 | 0.11 | 218777 | 54.1 | 54.3 | 57.6 | 54.1 |
| 2024-03-08 | 20.91 (-0.03) | 9.1 (-0.01) | 7.75 (-0.06) | 1025 | 0.66 | -126 | 0.08 | -2022 | 1.3 | 155138 | 54.2 | 56.8 | 57.2 | 53.6 |
| 2024-03-01 | 20.94 (+0.23) | 9.11 (-0.04) | 7.81 (+0.03) | 9422 | 8.52 | -1432 | 1.3 | 1091 | 0.99 | 110544 | 56.0 | 55.1 | 56.3 | 52.8 |
| 2024-02-23 | 20.71 (-0.58) | 9.15 (+0.03) | 7.78 (+0.05) | -25889 | 11.27 | 919 | 0.4 | 1466 | 0.64 | 229695 | 55.1 | 57.9 | 58.5 | 55.0 |
| 2024-02-16 | 21.29 (+0.77) | 9.12 (-0.03) | 7.73 (+0.04) | 18086 | 10.16 | -1121 | 0.63 | 1614 | 0.91 | 178002 | 58.1 | 59.0 | 59.6 | 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 | |||
| 2024-02-05 | 20.52 (0.0) | 9.15 (-0.01) | 7.69 (-0.02) | 3828 | 8.95 | -305 | 0.71 | -500 | 1.17 | 42768 | 56.5 | 56.2 | 57.0 | 55.8 |
| 2024-02-02 | 20.52 (-0.3) | 9.16 (-0.01) | 7.71 (-0.01) | -8016 | 3.41 | -341 | 0.14 | -431 | 0.18 | 235343 | 56.3 | 55.6 | 56.7 | 54.0 |
| 2024-01-26 | 20.82 (+0.45) | 9.17 (+0.38) | 7.72 (-0.01) | 38428 | 5.88 | 2160 | 0.33 | -389 | 0.06 | 653638 | 55.4 | 53.3 | 58.2 | 53.2 |
| 2024-01-19 | 20.37 (-0.47) | 8.79 (+0.04) | 7.73 (+0.17) | -18549 | 7.93 | 1219 | 0.52 | 5954 | 2.54 | 233966 | 51.9 | 51.8 | 52.4 | 48.6 |
| 2024-01-12 | 20.84 (-0.19) | 8.75 (-0.03) | 7.56 (+0.04) | 2160 | 0.88 | -724 | 0.3 | 1525 | 0.62 | 244267 | 51.1 | 51.4 | 52.7 | 49.0 |
| 2024-01-05 | 21.03 (-0.81) | 8.78 (+0.03) | 7.52 (-0.06) | -30415 | 16.71 | 800 | 0.44 | -2145 | 1.18 | 182043 | 50.8 | 53.0 | 53.0 | 50.0 |
| 2023-12-29 | 21.84 (+0.25) | 8.75 (-0.02) | 7.58 (-0.14) | 5926 | 1.28 | -546 | 0.12 | -5144 | 1.11 | 462712 | 52.8 | 50.6 | 53.5 | 50.1 |
| 2023-12-22 | 21.59 (-0.46) | 8.77 (-0.84) | 7.72 (+0.06) | -28035 | 3.94 | -30126 | 4.24 | 2308 | 0.32 | 711128 | 50.6 | 47.5 | 51.5 | 45.05 |
| 2023-12-15 | 22.05 (-0.74) | 9.61 (-0.2) | 7.66 (-0.01) | -31988 | 6.45 | -7283 | 1.47 | -424 | 0.09 | 495883 | 48.4 | 42.65 | 54.9 | 42.1 |
| 2023-12-08 | 22.79 (-0.08) | 9.81 (-0.03) | 7.67 (-0.03) | -1467 | 1.41 | -970 | 0.93 | -1229 | 1.18 | 103933 | 42.3 | 42.25 | 43.5 | 40.55 |
| 2023-12-01 | 22.87 (-0.33) | 9.84 (-0.12) | 7.7 (0.0) | -13249 | 8.2 | -4362 | 2.7 | 39 | 0.02 | 161533 | 41.95 | 41.9 | 42.5 | 40.5 |
| 2023-11-24 | 23.2 (-0.89) | 9.96 (-0.07) | 7.7 (-0.01) | -36809 | 17.95 | -2575 | 1.26 | -326 | 0.16 | 205033 | 41.8 | 42.3 | 45.15 | 41.3 |
| 2023-11-17 | 24.09 (-0.2) | 10.03 (-0.01) | 7.71 (-0.02) | -8088 | 5.85 | -486 | 0.35 | -566 | 0.41 | 138197 | 42.65 | 42.8 | 44.65 | 42.35 |
| 2023-11-10 | 24.29 (-0.1) | 10.04 (+0.04) | 7.73 (-0.02) | -719 | 0.67 | 1565 | 1.46 | -880 | 0.82 | 106944 | 42.5 | 42.1 | 44.3 | 41.05 |
| 2023-11-03 | 24.39 (-0.06) | 10.0 (+0.13) | 7.75 (+0.03) | -7691 | 5.72 | 4500 | 3.35 | 1038 | 0.77 | 134383 | 41.5 | 42.75 | 43.2 | 40.05 |
| 2023-10-27 | 24.45 (-0.29) | 9.87 (-0.4) | 7.72 (+0.04) | -5498 | 5.94 | 1296 | 1.4 | 1625 | 1.75 | 92608 | 42.95 | 43.15 | 44.95 | 42.55 |
| 2023-10-20 | 24.74 (+0.19) | 10.27 (-0.06) | 7.68 (+0.26) | 5608 | 2.76 | -2269 | 1.12 | 9337 | 4.6 | 202900 | 43.65 | 46.7 | 47.3 | 42.25 |
| 2023-10-13 | 24.55 (-0.27) | 10.33 (-0.02) | 7.42 (+0.03) | -19261 | 14.55 | -769 | 0.58 | 1178 | 0.89 | 132375 | 47.35 | 52.1 | 52.1 | 46.2 |
| 2023-10-06 | 24.82 (-0.31) | 10.35 (+0.03) | 7.39 (+0.08) | -12602 | 7.75 | 1359 | 0.84 | 2772 | 1.7 | 162687 | 51.1 | 49.95 | 53.1 | 49.1 |
| 2023-09-28 | 25.13 (-0.27) | 10.32 (+0.04) | 7.31 (0.0) | -5241 | 6.99 | 1302 | 1.74 | -76 | 0.1 | 74978 | 49.0 | 49.3 | 50.6 | 48.2 |
| 2023-09-22 | 25.4 (-0.05) | 10.28 (-0.2) | 7.31 (+0.03) | 5257 | 3.64 | -7282 | 5.04 | 991 | 0.69 | 144490 | 49.35 | 51.1 | 51.1 | 47.2 |
| 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 | |||
| 2023-09-15 | 25.45 (+0.11) | 10.48 (-0.02) | 7.28 (0.0) | -682 | 0.4 | -555 | 0.33 | 267 | 0.16 | 169265 | 52.1 | 54.5 | 54.5 | 50.4 |
| 2023-09-08 | 25.34 (-0.22) | 10.5 (+0.01) | 7.28 (+0.01) | -4048 | 3.12 | 259 | 0.2 | 82 | 0.06 | 129540 | 54.0 | 53.8 | 57.5 | 53.6 |
| 2023-09-01 | 25.56 (-0.05) | 10.49 (-0.13) | 7.27 (-0.04) | -7202 | 3.91 | -4839 | 2.62 | -1332 | 0.72 | 184395 | 53.6 | 56.2 | 56.5 | 53.3 |
| 2023-08-25 | 25.61 (-0.28) | 10.62 (-0.01) | 7.31 (-0.07) | -6012 | 1.86 | -136 | 0.04 | -2291 | 0.71 | 323686 | 55.8 | 57.7 | 63.3 | 55.3 |
| 2023-08-18 | 25.89 (+0.13) | 10.63 (-0.16) | 7.38 (+0.01) | -459 | 0.1 | -6083 | 1.3 | 287 | 0.06 | 468987 | 57.0 | 53.5 | 60.2 | 52.4 |
| 2023-08-11 | 25.76 (-0.59) | 10.79 (+0.09) | 7.37 (-0.06) | -22319 | 4.45 | 3433 | 0.68 | -2319 | 0.46 | 501698 | 57.5 | 59.2 | 64.9 | 55.0 |
| 2023-08-04 | 26.35 (+0.18) | 10.7 (-0.05) | 7.43 (-0.13) | 5195 | 2.15 | -1824 | 0.76 | -4539 | 1.88 | 241116 | 58.0 | 71.9 | 71.9 | 54.5 |
| 2023-07-28 | 26.17 (+0.06) | 10.75 (-0.07) | 7.56 (-0.13) | 31032 | 14.06 | -2281 | 1.03 | -4738 | 2.15 | 220656 | 69.9 | 70.5 | 73.5 | 64.7 |
| 2023-07-21 | 26.11 (+1.93) | 10.82 (-0.1) | 7.69 (-0.12) | 41969 | 5.37 | -3955 | 0.51 | -4413 | 0.57 | 780903 | 67.0 | 57.9 | 70.7 | 57.4 |
| 2023-07-14 | 24.18 (-0.03) | 10.92 (-0.17) | 7.81 (-0.08) | -17075 | 2.31 | -5768 | 0.78 | -2619 | 0.35 | 738703 | 55.8 | 45.45 | 55.8 | 44.25 |
| 2023-07-07 | 24.21 (-2.17) | 11.09 (+0.12) | 7.89 (+0.16) | -79189 | 16.02 | 5361 | 1.08 | 5708 | 1.16 | 494169 | 44.6 | 44.0 | 48.55 | 43.95 |
| 2023-06-30 | 26.38 (-0.31) | 10.97 (+0.07) | 7.73 (-0.01) | -9275 | 4.73 | 2685 | 1.37 | -630 | 0.32 | 196146 | 43.2 | 44.05 | 45.15 | 42.4 |
| 2023-06-21 | 26.69 (+0.25) | 10.9 (-0.93) | 7.74 (-0.02) | 15744 | 6.57 | -33621 | 14.03 | -469 | 0.2 | 239617 | 44.75 | 45.2 | 45.25 | 42.4 |
| 2023-06-16 | 26.44 (-0.55) | 11.83 (-0.37) | 7.76 (+0.06) | -26659 | 4.07 | -12912 | 1.97 | 2244 | 0.34 | 654947 | 45.5 | 38.8 | 47.35 | 36.85 |
| 2023-06-09 | 26.99 (+0.16) | 12.2 (-0.05) | 7.7 (+0.12) | 7504 | 4.31 | -1841 | 1.06 | 4102 | 2.35 | 174186 | 38.65 | 36.45 | 38.9 | 35.3 |
| 2023-06-02 | 26.83 (+0.06) | 12.25 (-0.65) | 7.58 (+0.04) | 2191 | 0.6 | -23232 | 6.35 | 1333 | 0.36 | 365856 | 36.25 | 34.5 | 39.0 | 34.45 |
| 2023-05-26 | 26.77 (+0.38) | 12.9 (-0.59) | 7.54 (-0.04) | 9315 | 4.62 | -21427 | 10.63 | -1153 | 0.57 | 201619 | 34.1 | 30.85 | 34.45 | 30.3 |
| 2023-05-19 | 26.39 (-0.28) | 13.49 (+0.03) | 7.58 (+0.07) | -8421 | 6.85 | 1166 | 0.95 | 2252 | 1.83 | 122975 | 31.45 | 31.0 | 31.5 | 29.1 |
| 2023-05-12 | 26.67 (-0.04) | 13.46 (+0.09) | 7.51 (+0.03) | -560 | 1.05 | 3020 | 5.67 | 1103 | 2.07 | 53254 | 32.75 | 32.5 | 33.3 | 31.5 |
| 2023-05-05 | 26.71 (-0.06) | 13.37 (+0.01) | 7.48 (+0.02) | -567 | 1.94 | 459 | 1.57 | 852 | 2.92 | 29228 | 32.1 | 33.1 | 33.2 | 31.75 |
| 2023-04-28 | 26.77 (+0.09) | 13.36 (-0.03) | 7.46 (+0.06) | 4753 | 8.17 | -931 | 1.6 | 2082 | 3.58 | 58195 | 33.1 | 31.95 | 33.15 | 31.25 |
| 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 | 26.68 (+0.38) | 13.39 (-0.01) | 7.4 (+0.04) | 12272 | 18.68 | -471 | 0.72 | 1356 | 2.06 | 65700 | 32.4 | 31.2 | 33.6 | 31.2 |
| 2023-04-14 | 26.3 (+0.05) | 13.4 (0.0) | 7.36 (-0.02) | 2432 | 3.27 | -74 | 0.1 | -731 | 0.98 | 74463 | 31.6 | 31.7 | 33.3 | 31.2 |
| 2023-04-07 | 26.25 (-0.02) | 13.4 (+0.02) | 7.38 (+0.03) | -2375 | 4.31 | 950 | 1.72 | 1022 | 1.85 | 55128 | 31.5 | 32.35 | 33.9 | 31.5 |
| 2023-03-31 | 26.27 (+0.6) | 13.38 (+0.17) | 7.35 (-0.03) | 19912 | 28.21 | 383 | 0.54 | -830 | 1.18 | 70574 | 31.95 | 30.5 | 32.05 | 30.45 |
| 2023-03-24 | 25.67 (+0.6) | 13.21 (+0.19) | 7.38 (0.0) | 19591 | 20.95 | 6725 | 7.19 | 96 | 0.1 | 93499 | 30.75 | 28.25 | 31.35 | 28.1 |
| 2023-03-17 | 25.07 (+0.25) | 13.02 (+0.48) | 7.38 (+0.01) | 7794 | 10.04 | 17297 | 22.28 | 99 | 0.13 | 77630 | 28.15 | 27.05 | 28.2 | 26.9 |
| 2023-03-10 | 24.82 (-0.02) | 12.54 (+0.24) | 7.37 (+0.04) | -150 | 0.45 | 8477 | 25.27 | 1346 | 4.01 | 33549 | 27.05 | 26.9 | 27.25 | 26.7 |
| 2023-03-03 | 24.84 (-0.01) | 12.3 (+0.11) | 7.33 (-0.01) | -400 | 1.86 | 4120 | 19.12 | -132 | 0.61 | 21551 | 26.7 | 26.65 | 27.05 | 26.55 |
| 2023-02-24 | 24.85 (+0.04) | 12.19 (+0.12) | 7.34 (+0.03) | 1069 | 4.13 | 4345 | 16.77 | 1088 | 4.2 | 25911 | 26.6 | 26.4 | 26.95 | 26.3 |
| 2023-02-17 | 24.81 (0.0) | 12.07 (+0.17) | 7.31 (+0.02) | 607 | 1.96 | 5964 | 19.24 | 602 | 1.94 | 30998 | 26.4 | 25.55 | 26.5 | 25.55 |
| 2023-02-10 | 24.81 (-0.19) | 11.9 (+0.23) | 7.29 (+0.01) | -6812 | 20.26 | 8236 | 24.5 | 340 | 1.01 | 33620 | 25.6 | 25.55 | 26.1 | 25.55 |
| 2023-02-03 | 25.0 (-0.33) | 11.67 (+0.24) | 7.28 (0.0) | -11282 | 24.21 | 8565 | 18.38 | 138 | 0.3 | 46598 | 25.65 | 26.0 | 26.1 | 25.2 |
| 2023-01-17 | 25.33 (0.0) | 11.43 (-0.01) | 7.28 (0.0) | 265 | 2.93 | -264 | 2.92 | 22 | 0.24 | 9053 | 25.7 | 26.0 | 26.2 | 25.7 |
| 2023-01-13 | 25.33 (+0.3) | 11.44 (+0.05) | 7.28 (+0.01) | 9837 | 29.85 | 1617 | 4.91 | 40 | 0.12 | 32954 | 25.9 | 26.25 | 26.8 | 25.5 |
| 2023-01-06 | 25.03 (-0.08) | 11.39 (+0.03) | 7.27 (0.0) | 1598 | 10.67 | 1206 | 8.05 | 124 | 0.83 | 14983 | 26.1 | 26.0 | 26.3 | 26.0 |
| 2022-12-30 | 25.11 (+0.14) | 11.36 (+1.21) | 7.27 (+0.01) | 6118 | 21.08 | 4689 | 16.16 | 397 | 1.37 | 29021 | 26.25 | 26.0 | 26.35 | 25.8 |
| 2022-12-23 | 24.97 (+1.55) | 10.15 (-1.31) | 7.26 (-0.01) | 62728 | 53.07 | -47165 | 39.91 | -210 | 0.18 | 118190 | 26.0 | 25.4 | 26.0 | 25.25 |
| 2022-12-16 | 23.42 (+0.65) | 11.46 (-0.25) | 7.27 (+0.01) | 26024 | 35.03 | -8803 | 11.85 | 426 | 0.57 | 74301 | 25.7 | 24.4 | 25.7 | 24.3 |
| 2022-12-09 | 22.77 (+0.32) | 11.71 (-0.03) | 7.26 (+0.04) | 10012 | 26.09 | -1184 | 3.09 | 1105 | 2.88 | 38375 | 24.5 | 23.8 | 24.5 | 23.7 |
| 2022-12-02 | 22.45 (+0.56) | 11.74 (-0.67) | 7.22 (-0.03) | 16469 | 17.07 | -23595 | 24.45 | -887 | 0.92 | 96498 | 23.9 | 23.7 | 24.8 | 23.65 |
| 2022-11-25 | 21.89 (-0.14) | 12.41 (-0.33) | 7.25 (0.0) | -5078 | 8.53 | -12324 | 20.71 | -151 | 0.25 | 59517 | 24.0 | 24.65 | 24.8 | 23.3 |
| 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 | 22.03 (+0.78) | 12.74 (0.0) | 7.25 (-0.05) | 30423 | 44.48 | -13 | 0.02 | -1763 | 2.58 | 68393 | 25.0 | 24.7 | 25.8 | 24.55 |
| 2022-11-11 | 21.25 (+0.16) | 12.74 (+0.02) | 7.3 (0.0) | 3491 | 14.36 | 930 | 3.83 | 24 | 0.1 | 24310 | 24.1 | 23.75 | 24.2 | 23.45 |
| 2022-11-04 | 21.09 (-0.01) | 12.72 (+0.09) | 7.3 (+0.03) | -2994 | 10.22 | 3094 | 10.56 | 1142 | 3.9 | 29293 | 23.65 | 23.55 | 24.4 | 23.25 |
| 2022-10-28 | 21.1 (-0.18) | 12.63 (+0.06) | 7.27 (+0.09) | -1119 | 3.55 | 2443 | 7.75 | 3113 | 9.87 | 31534 | 23.5 | 23.05 | 23.7 | 22.7 |
| 2022-10-21 | 21.28 (-0.04) | 12.57 (-0.16) | 7.18 (+0.39) | -3201 | 4.86 | -6066 | 9.22 | 14126 | 21.46 | 65826 | 22.85 | 23.15 | 23.5 | 22.3 |
| 2022-10-14 | 21.32 (-0.19) | 12.73 (+0.21) | 6.79 (+0.14) | -3648 | 8.76 | 7721 | 18.55 | 4923 | 11.83 | 41627 | 23.15 | 22.95 | 23.5 | 22.75 |
| 2022-10-07 | 21.51 (-0.34) | 12.52 (+1.3) | 6.65 (+0.27) | -8935 | 25.54 | 4165 | 11.9 | 9821 | 28.07 | 34986 | 23.0 | 22.7 | 23.3 | 22.65 |
| 2022-09-30 | 21.85 (-0.22) | 11.22 (+0.31) | 6.38 (+0.25) | -11576 | 17.1 | 11158 | 16.48 | 8827 | 13.04 | 67696 | 22.9 | 22.6 | 24.35 | 22.45 |
| 2022-09-23 | 22.07 (-0.02) | 10.91 (-0.12) | 6.13 (+0.12) | 2058 | 4.78 | -4308 | 10.0 | 4304 | 9.99 | 43076 | 22.7 | 22.95 | 23.2 | 22.6 |
| 2022-09-16 | 22.09 (-3.8) | 11.03 (+5.48) | 6.01 (+2.51) | -3269 | 7.97 | -1793 | 4.37 | 845 | 2.06 | 41031 | 22.9 | 23.55 | 23.55 | 22.75 |
| 2021-10-08 | 25.89 (+0.66) | 5.55 (+0.07) | 3.5 (+0.24) | 24445 | 31.67 | 2423 | 3.14 | 8647 | 11.2 | 77175 | 26.7 | 25.75 | 26.8 | 25.55 |
| 2021-10-01 | 25.23 (+0.46) | 5.48 (+0.77) | 3.26 (+0.18) | 15479 | 20.98 | 5387 | 7.3 | 6404 | 8.68 | 73790 | 25.55 | 26.0 | 26.4 | 25.15 |
| 2021-09-24 | 24.77 (+0.26) | 4.71 (+0.44) | 3.08 (+0.06) | 9476 | 15.87 | 15672 | 26.24 | 2278 | 3.81 | 59716 | 25.75 | 24.6 | 26.3 | 24.5 |
| 2021-09-17 | 24.51 (+0.26) | 4.27 (0.0) | 3.02 (+0.01) | 10046 | 27.21 | -3 | 0.01 | 146 | 0.4 | 36916 | 24.9 | 24.55 | 24.95 | 24.35 |
| 2021-09-10 | 24.25 (+0.27) | 4.27 (0.0) | 3.01 (+0.02) | 9966 | 31.07 | 170 | 0.53 | 972 | 3.03 | 32071 | 24.55 | 24.5 | 24.75 | 24.15 |
| 2021-09-03 | 23.98 (+0.22) | 4.27 (0.0) | 2.99 (+0.02) | 7951 | 26.1 | -109 | 0.36 | 480 | 1.58 | 30458 | 24.45 | 24.3 | 24.45 | 23.95 |
| 2021-08-27 | 23.76 (+0.11) | 4.27 (+0.03) | 2.97 (+0.05) | 5766 | 17.07 | 1105 | 3.27 | 1934 | 5.73 | 33769 | 24.2 | 24.0 | 24.4 | 23.9 |
| 2021-08-20 | 23.65 (+0.25) | 4.24 (+0.1) | 2.92 (+0.16) | 11309 | 22.35 | 3568 | 7.05 | 5614 | 11.09 | 50606 | 23.9 | 23.7 | 23.95 | 23.4 |
| 2021-08-13 | 23.4 (+0.11) | 4.14 (+0.07) | 2.76 (+0.1) | 4873 | 10.01 | 2581 | 5.3 | 3636 | 7.47 | 48698 | 23.75 | 23.7 | 23.9 | 23.1 |
| 2021-08-06 | 23.29 (+0.01) | 4.07 (+0.01) | 2.66 (+0.02) | 190 | 2.7 | 286 | 4.07 | 657 | 9.34 | 7033 | 23.7 | 23.4 | 23.7 | 23.3 |
| 2021-07-30 | 23.28 (-0.11) | 4.06 (+0.04) | 2.64 (+0.04) | -4247 | 0 | 1419 | 0 | 1363 | 0 | 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 | |||
| 2021-07-23 | 23.39 (+0.03) | 4.02 (0.0) | 2.6 (+0.13) | -6479 | 0 | 42 | 0 | 4773 | 0 | 0 | ||||
| 2021-07-16 | 23.36 (+0.28) | 4.02 (-0.02) | 2.47 (-0.49) | 11499 | 0 | -649 | 0 | -17413 | 0 | 0 | ||||
| 2021-07-09 | 23.08 (+0.14) | 4.04 (+0.1) | 2.96 (+0.05) | 5185 | 0 | 3384 | 0 | 1470 | 0 | 0 | ||||
| 2021-07-02 | 22.94 (-0.04) | 3.94 (+0.45) | 2.91 (-0.01) | -1054 | 0 | -658 | 0 | -190 | 0 | 0 | ||||
| 2021-06-25 | 22.98 (+0.18) | 3.49 (-0.88) | 2.92 (+0.05) | 8396 | 0 | -31553 | 0 | 1792 | 0 | 0 | ||||
| 2021-06-18 | 22.8 (+0.06) | 4.37 (-0.24) | 2.87 (+0.03) | 1142 | 0 | -8579 | 0 | 1148 | 0 | 0 | ||||
| 2021-06-11 | 22.74 (-0.35) | 4.61 (-0.05) | 2.84 (+0.03) | -14239 | 0 | -1768 | 0 | 1030 | 0 | 0 | ||||
| 2021-06-04 | 23.09 (+0.03) | 4.66 (0.0) | 2.81 (0.0) | -593 | 0 | 26 | 0 | 109 | 0 | 0 | ||||
| 2021-05-28 | 23.06 (-0.15) | 4.66 (-0.03) | 2.81 (+0.04) | -1987 | 0 | -992 | 0 | 1430 | 0 | 0 | ||||
| 2021-05-21 | 23.21 (-0.04) | 4.69 (+0.01) | 2.77 (+0.08) | -1673 | 0 | 75 | 0 | 2797 | 0 | 0 | ||||
| 2021-05-14 | 23.25 (-0.39) | 4.68 (+0.14) | 2.69 (+0.14) | -17221 | 0 | 5102 | 0 | 4857 | 0 | 0 | ||||
| 2021-05-07 | 23.64 (-0.23) | 4.54 (+0.01) | 2.55 (+0.1) | -8910 | 0 | 374 | 0 | 3743 | 0 | 0 | ||||
| 2021-04-29 | 23.87 (-0.04) | 4.53 (-0.02) | 2.45 (-0.02) | 28 | 0 | -670 | 0 | -868 | 0 | 0 | ||||
| 2021-04-23 | 23.91 (+0.26) | 4.55 (+0.03) | 2.47 (-0.03) | 10929 | 0 | 1036 | 0 | -815 | 0 | 0 | ||||
| 2021-04-16 | 23.65 (-0.44) | 4.52 (-0.01) | 2.5 (-0.03) | -15102 | 0 | -408 | 0 | -1239 | 0 | 0 | ||||
| 2021-04-09 | 24.09 (+0.78) | 4.53 (0.0) | 2.53 (-0.09) | 29945 | 0 | -79 | 0 | -3260 | 0 | 0 | ||||
| 2021-04-01 | 23.31 (-0.82) | 4.53 (-0.48) | 2.62 (-0.31) | -32964 | 0 | 899 | 0 | -10996 | 0 | 0 | ||||
| 2021-03-26 | 24.13 (-0.05) | 5.01 (+0.11) | 2.93 (+0.03) | -5874 | 0 | 4091 | 0 | 1147 | 0 | 0 | ||||
| 2021-03-19 | 24.18 (+0.25) | 4.9 (+0.02) | 2.9 (+0.49) | 15883 | 0 | 736 | 0 | 17427 | 0 | 0 | ||||
| 2021-03-12 | 23.93 (+0.4) | 4.88 (+0.03) | 2.41 (-0.01) | 16660 | 0 | 954 | 0 | -229 | 0 | 0 | ||||
| 2021-03-05 | 23.53 (+0.17) | 4.85 (+0.08) | 2.42 (+0.01) | 5970 | 0 | 2837 | 0 | 239 | 0 | 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 | |||
| 2021-02-26 | 23.36 (+0.22) | 4.77 (+0.05) | 2.41 (-0.01) | 5936 | 0 | 2096 | 0 | -388 | 0 | 0 | ||||
| 2021-02-19 | 23.14 (-0.28) | 4.72 (-0.01) | 2.42 (-0.01) | -11677 | 0 | -353 | 0 | -347 | 0 | 0 | ||||
| 2021-02-05 | 23.42 (-0.32) | 4.73 (0.0) | 2.43 (+0.01) | -12840 | 0 | -344 | 0 | 234 | 0 | 0 | ||||
| 2021-01-29 | 23.74 (+0.04) | 4.73 (+0.11) | 2.42 (-0.06) | 2475 | 0 | 4011 | 0 | -1916 | 0 | 0 | ||||
| 2021-01-22 | 23.7 (-0.77) | 4.62 (+0.05) | 2.48 (0.0) | -27118 | 0 | 2011 | 0 | -81 | 0 | 0 | ||||
| 2021-01-15 | 24.47 (-0.22) | 4.57 (+0.03) | 2.48 (-0.08) | -6517 | 0 | 871 | 0 | -2747 | 0 | 0 | ||||
| 2021-01-08 | 24.69 (+0.04) | 4.54 (+0.04) | 2.56 (-0.11) | 1357 | 0 | 1593 | 0 | -4008 | 0 | 0 | ||||
| 2020-12-31 | 24.65 (+0.05) | 4.5 (+0.42) | 2.67 (-0.02) | -62 | 0 | 557 | 0 | -807 | 0 | 0 | ||||
| 2020-12-25 | 24.6 (-0.42) | 4.08 (+0.44) | 2.69 (-0.01) | -14231 | 0 | 15631 | 0 | -171 | 0 | 0 | ||||
| 2020-12-18 | 25.02 (+0.12) | 3.64 (+0.12) | 2.7 (+0.01) | 5670 | 0 | 4212 | 0 | 320 | 0 | 0 | ||||
| 2020-12-11 | 24.9 (+0.35) | 3.52 (+0.09) | 2.69 (-0.05) | 13117 | 0 | 3454 | 0 | -1991 | 0 | 0 | ||||
| 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 | 15.21 (-1.3) | 13.04 (+0.78) | 10.83 (-0.02) | -44228 | 8.4 | 28055 | 5.33 | -817 | 0.16 | 526521 | 58.5 | 68.2 | 72.8 | 58.4 |
| 2026-06-30 | 16.51 (-1.88) | 12.26 (+1.12) | 10.85 (-0.11) | -28229 | 1.75 | 40287 | 2.5 | -3962 | 0.25 | 1614017 | 66.6 | 71.5 | 88.6 | 63.1 |
| 2026-05-29 | 18.39 (+2.59) | 11.14 (+1.37) | 10.96 (+0.13) | 116176 | 7.66 | 49030 | 3.23 | 5006 | 0.33 | 1517580 | 70.2 | 46.65 | 70.2 | 45.85 |
| 2026-04-30 | 15.8 (+2.97) | 9.77 (-0.26) | 10.83 (+0.15) | 97851 | 19.97 | -7891 | 1.61 | 5074 | 1.04 | 489943 | 45.9 | 41.1 | 50.3 | 40.5 |
| 2026-03-31 | 12.83 (-0.09) | 10.03 (-0.05) | 10.68 (+0.11) | -16137 | 4.38 | -1808 | 0.49 | 4095 | 1.11 | 368285 | 40.05 | 45.45 | 45.5 | 38.55 |
| 2026-02-26 | 12.92 (+0.42) | 10.08 (-0.05) | 10.57 (-0.1) | 17840 | 7.57 | -1604 | 0.68 | -3561 | 1.51 | 235791 | 46.25 | 44.75 | 46.75 | 42.05 |
| 2026-01-30 | 12.5 (-0.34) | 10.13 (+0.07) | 10.67 (-0.03) | -12252 | 1.52 | -3639 | 0.45 | -1370 | 0.17 | 807534 | 45.0 | 43.5 | 55.0 | 42.3 |
| 2025-12-31 | 12.84 (-0.02) | 10.06 (+0.06) | 10.7 (+0.12) | -5702 | 1.71 | 2265 | 0.68 | 4546 | 1.36 | 334323 | 42.9 | 43.5 | 48.0 | 42.05 |
| 2025-11-28 | 12.86 (-0.59) | 10.0 (-0.71) | 10.58 (+0.11) | -34624 | 10.53 | -25354 | 7.71 | 3827 | 1.16 | 328857 | 43.6 | 46.25 | 46.25 | 40.5 |
| 2025-10-31 | 13.45 (-0.06) | 10.71 (-0.11) | 10.47 (+0.01) | 2034 | 0.51 | -7085 | 1.76 | 481 | 0.12 | 402772 | 45.9 | 45.65 | 49.8 | 42.9 |
| 2025-09-30 | 13.51 (+0.83) | 10.82 (-0.29) | 10.46 (+0.01) | 61609 | 15.18 | -10471 | 2.58 | 386 | 0.1 | 405986 | 45.75 | 41.15 | 48.5 | 40.3 |
| 2025-08-29 | 12.68 (-1.0) | 11.11 (+0.25) | 10.45 (+0.03) | -67529 | 23.25 | 8911 | 3.07 | 863 | 0.3 | 290394 | 41.15 | 43.75 | 44.6 | 40.7 |
| 2025-07-31 | 13.68 (+0.45) | 10.86 (+0.86) | 10.42 (+0.19) | 489 | 0.13 | -827 | 0.22 | 7017 | 1.87 | 374737 | 44.5 | 42.6 | 45.2 | 41.2 |
| 2025-06-30 | 13.23 (-0.35) | 10.0 (-1.75) | 10.23 (+0.15) | 55039 | 18.84 | -62706 | 21.46 | 5340 | 1.83 | 292206 | 42.3 | 41.95 | 44.4 | 39.6 |
| 2025-05-29 | 13.58 (+1.09) | 11.75 (-1.67) | 10.08 (-0.04) | 57598 | 17.5 | -60011 | 18.23 | -1628 | 0.49 | 329150 | 42.15 | 40.9 | 43.8 | 40.25 |
| 2025-04-30 | 12.49 (+0.24) | 13.42 (+0.92) | 10.12 (+0.48) | -2508 | 0.78 | 5462 | 1.69 | 17178 | 5.31 | 323349 | 40.65 | 42.45 | 43.5 | 33.3 |
| 2025-03-31 | 12.25 (-0.99) | 12.5 (+0.58) | 9.64 (+0.35) | -35549 | 10.15 | 21105 | 6.03 | 12911 | 3.69 | 350253 | 42.2 | 45.95 | 49.35 | 41.35 |
| 2025-02-27 | 13.24 (-0.75) | 11.92 (+0.06) | 9.29 (+0.08) | -53549 | 14.45 | 2084 | 0.56 | 2653 | 0.72 | 370562 | 46.5 | 46.3 | 49.9 | 44.5 |
| 2025-01-22 | 13.99 (-0.06) | 11.86 (+0.97) | 9.21 (+0.37) | 11624 | 3.67 | 4386 | 1.38 | 13195 | 4.16 | 316872 | 49.3 | 50.3 | 53.7 | 48.6 |
| 2024-12-31 | 14.05 (+0.38) | 10.89 (-0.42) | 8.84 (+0.15) | 43224 | 13.28 | -15252 | 4.69 | 5301 | 1.63 | 325461 | 50.1 | 49.5 | 51.4 | 47.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 13.67 (-0.09) | 11.31 (+0.97) | 8.69 (+0.23) | -20940 | 1.84 | 35170 | 3.09 | 8629 | 0.76 | 1137999 | 49.0 | 44.5 | 54.8 | 44.2 |
| 2024-10-30 | 13.76 (-0.63) | 10.34 (+0.63) | 8.46 (+0.29) | -24912 | 6.33 | 3671 | 0.93 | 10229 | 2.6 | 393484 | 45.4 | 43.5 | 46.6 | 42.2 |
| 2024-09-30 | 14.39 (-1.03) | 9.71 (+0.6) | 8.17 (+0.11) | -57036 | 18.13 | 21308 | 6.77 | 4080 | 1.3 | 314638 | 43.1 | 45.9 | 45.95 | 41.25 |
| 2024-08-30 | 15.42 (-0.49) | 9.11 (+0.33) | 8.06 (-0.09) | -50287 | 8.34 | 11745 | 1.95 | -3286 | 0.55 | 602642 | 45.6 | 49.0 | 49.9 | 41.2 |
| 2024-07-31 | 15.91 (-1.38) | 8.78 (+0.35) | 8.15 (+0.24) | -73258 | 7.37 | 6789 | 0.68 | 8691 | 0.87 | 993937 | 47.7 | 56.2 | 61.8 | 45.9 |
| 2024-06-28 | 17.29 (-0.51) | 8.43 (-0.21) | 7.91 (-0.04) | 15738 | 2.45 | -7825 | 1.22 | -1506 | 0.23 | 641444 | 55.8 | 54.6 | 57.7 | 52.7 |
| 2024-05-31 | 17.8 (+0.3) | 8.64 (-1.19) | 7.95 (+0.03) | 5139 | 0.57 | -42285 | 4.67 | 1124 | 0.12 | 906236 | 53.5 | 52.2 | 59.0 | 51.8 |
| 2024-04-30 | 17.5 (-1.29) | 9.83 (+0.04) | 7.92 (-0.11) | -57884 | 9.49 | -2423 | 0.4 | -4104 | 0.67 | 610188 | 53.1 | 60.3 | 60.5 | 50.7 |
| 2024-03-29 | 18.79 (-2.02) | 9.79 (+0.65) | 8.03 (+0.25) | -60752 | 4.05 | 23564 | 1.57 | 9082 | 0.61 | 1500297 | 59.7 | 55.6 | 61.8 | 53.5 |
| 2024-02-29 | 20.81 (+0.59) | 9.14 (-0.03) | 7.78 (+0.07) | 9724 | 1.57 | -1024 | 0.17 | 2623 | 0.42 | 618323 | 55.0 | 54.6 | 59.6 | 52.8 |
| 2024-01-31 | 20.22 (-1.62) | 9.17 (+0.42) | 7.71 (+0.13) | -26785 | 1.83 | 3317 | 0.23 | 4548 | 0.31 | 1464237 | 54.9 | 53.0 | 58.2 | 48.6 |
| 2023-12-29 | 21.84 (-1.17) | 8.75 (-1.11) | 7.58 (-0.14) | -60792 | 3.39 | -39690 | 2.22 | -4879 | 0.27 | 1791804 | 52.8 | 42.5 | 54.9 | 40.55 |
| 2023-11-30 | 23.01 (-1.54) | 9.86 (-0.07) | 7.72 (-0.01) | -59435 | 8.98 | -2711 | 0.41 | -581 | 0.09 | 661657 | 42.4 | 40.5 | 45.15 | 40.2 |
| 2023-10-31 | 24.55 (-0.58) | 9.93 (-0.39) | 7.73 (+0.42) | -33646 | 5.12 | 1735 | 0.26 | 15188 | 2.31 | 656859 | 40.2 | 49.95 | 53.1 | 40.05 |
| 2023-09-28 | 25.13 (-0.84) | 10.32 (-0.17) | 7.31 (+0.01) | -22461 | 3.99 | -6276 | 1.12 | 332 | 0.06 | 562601 | 49.0 | 56.2 | 57.5 | 47.2 |
| 2023-08-31 | 25.97 (-0.27) | 10.49 (-0.26) | 7.3 (-0.21) | -14848 | 0.91 | -9310 | 0.57 | -7528 | 0.46 | 1629405 | 56.4 | 63.0 | 65.0 | 52.4 |
| 2023-07-31 | 26.24 (-0.14) | 10.75 (-0.22) | 7.51 (-0.22) | -21465 | 0.94 | -6782 | 0.3 | -7796 | 0.34 | 2280586 | 63.7 | 44.0 | 73.5 | 43.95 |
| 2023-06-30 | 26.38 (-0.21) | 10.97 (-1.5) | 7.73 (+0.19) | -4426 | 0.32 | -53524 | 3.9 | 6704 | 0.49 | 1373849 | 43.2 | 36.2 | 47.35 | 35.3 |
| 2023-05-31 | 26.59 (-0.18) | 12.47 (-0.89) | 7.54 (+0.08) | -6302 | 0.95 | -32179 | 4.85 | 2930 | 0.44 | 663984 | 36.85 | 33.1 | 39.0 | 29.1 |
| 2023-04-28 | 26.77 (+0.5) | 13.36 (-0.02) | 7.46 (+0.11) | 17082 | 6.74 | -526 | 0.21 | 3729 | 1.47 | 253487 | 33.1 | 32.35 | 33.9 | 31.2 |
| 2023-03-31 | 26.27 (+1.42) | 13.38 (+1.19) | 7.35 (+0.01) | 46747 | 15.75 | 37002 | 12.47 | 579 | 0.2 | 296803 | 31.95 | 26.65 | 32.05 | 26.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 24.85 (-0.3) | 12.19 (+0.66) | 7.34 (+0.06) | -9604 | 8.73 | 23689 | 21.53 | 1981 | 1.8 | 110019 | 26.6 | 25.25 | 26.95 | 25.25 |
| 2023-01-31 | 25.15 (+0.04) | 11.53 (+0.17) | 7.28 (+0.01) | 4886 | 5.81 | 5980 | 7.11 | 373 | 0.44 | 84100 | 25.25 | 26.0 | 26.8 | 25.2 |
| 2022-12-30 | 25.11 (+2.53) | 11.36 (-0.6) | 7.27 (+0.04) | 99257 | 34.33 | -60027 | 20.76 | 1334 | 0.46 | 289096 | 26.25 | 24.7 | 26.35 | 23.7 |
| 2022-11-30 | 22.58 (+1.36) | 11.96 (-0.68) | 7.23 (-0.04) | 44797 | 18.7 | -24385 | 10.18 | -1278 | 0.53 | 239614 | 24.8 | 23.9 | 25.8 | 23.25 |
| 2022-10-31 | 21.22 (-0.63) | 12.64 (+1.42) | 7.27 (+0.89) | -13764 | 7.51 | 8304 | 4.53 | 32010 | 17.48 | 183164 | 24.4 | 22.7 | 24.4 | 22.3 |
| 2022-09-30 | 21.85 (-4.04) | 11.22 (+5.67) | 6.38 (+2.88) | -12787 | 5.94 | 5057 | 2.35 | 13976 | 6.5 | 215110 | 22.9 | 22.85 | 24.35 | 22.45 |
| 2021-10-08 | 25.89 (+0.61) | 5.55 (+0.09) | 3.5 (+0.33) | 22758 | 10.6 | 3362 | 1.57 | 11834 | 5.51 | 214758 | 26.55 | 25.5 | 26.95 | 25.15 |
| 2021-09-30 | 25.28 (+1.47) | 5.46 (+1.19) | 3.17 (+0.19) | 52616 | 25.24 | 20175 | 9.68 | 6915 | 3.32 | 208423 | 25.8 | 24.1 | 26.4 | 24.1 |
| 2021-08-31 | 23.81 (+0.53) | 4.27 (+0.21) | 2.98 (+0.34) | 24127 | 15.74 | 7543 | 4.92 | 12019 | 7.84 | 153330 | 24.3 | 23.4 | 24.4 | 23.1 |
| 2021-07-30 | 23.28 (+0.24) | 4.06 (+0.11) | 2.64 (-0.31) | 3344 | 0 | 4149 | 0 | -10996 | 0 | 0 | ||||
| 2021-06-30 | 23.04 (-0.02) | 3.95 (-0.7) | 2.95 (+0.14) | -4840 | 0 | -42359 | 0 | 5009 | 0 | 0 | ||||
| 2021-05-31 | 23.06 (-0.81) | 4.65 (+0.12) | 2.81 (+0.36) | -28685 | 0 | 4433 | 0 | 12896 | 0 | 0 | ||||
| 2021-04-29 | 23.87 (+0.4) | 4.53 (+0.01) | 2.45 (-0.22) | 19058 | 0 | 404 | 0 | -7921 | 0 | 0 | ||||
| 2021-03-31 | 23.47 (+0.11) | 4.52 (-0.25) | 2.67 (+0.26) | 6417 | 0 | 8992 | 0 | 9327 | 0 | 0 | ||||
| 2021-02-26 | 23.36 (-0.38) | 4.77 (+0.04) | 2.41 (-0.01) | -18581 | 0 | 1399 | 0 | -501 | 0 | 0 | ||||
| 2021-01-29 | 23.74 (-0.91) | 4.73 (+0.23) | 2.42 (-0.25) | -29803 | 0 | 8486 | 0 | -8752 | 0 | 0 | ||||
| 2020-12-31 | 24.65 (+0.25) | 4.5 (+1.04) | 2.67 (-0.12) | 11475 | 0 | 22736 | 0 | -4269 | 0 | 0 | ||||
| 2020-11-30 | 24.4 (-0.37) | 3.46 (-0.3) | 2.79 (+0.14) | -14145 | 0 | -10697 | 0 | 4782 | 0 | 0 | ||||
| 2020-10-30 | 24.77 (-1.39) | 3.76 (-0.17) | 2.65 (+0.42) | -49675 | 0 | -6149 | 0 | 15293 | 0 | 0 | ||||
| 2020-09-30 | 26.16 () | 3.93 () | 2.23 () | -46977 | 0 | 2640 | 0 | 5082 | 0 | 0 | ||||