- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 29.08 (+0.18) | 5.59 (-0.01) | 1.89 (+0.02) | 793 | 19.67 | -25 | 0.62 | 116 | 2.88 | 4032 | 65.6 | 64.9 | 66.4 | 64.3 |
| 2026-06-02 | 28.9 (-0.26) | 5.6 (+0.09) | 1.87 (+0.01) | -1296 | 38.9 | 373 | 11.19 | 50 | 1.5 | 3332 | 64.6 | 64.5 | 64.8 | 63.2 |
| 2026-06-01 | 29.16 (-0.2) | 5.51 (+0.16) | 1.86 (+0.01) | -995 | 28.16 | 725 | 20.51 | 51 | 1.44 | 3534 | 64.4 | 62.8 | 64.5 | 62.6 |
| 2026-05-29 | 29.36 (-0.07) | 5.35 (-0.02) | 1.85 (0.0) | -417 | 14.55 | -92 | 3.21 | -3 | 0.1 | 2865 | 62.5 | 62.6 | 63.5 | 62.1 |
| 2026-05-28 | 29.43 (-0.12) | 5.37 (-0.03) | 1.85 (+0.03) | -515 | 19.0 | -153 | 5.64 | 133 | 4.91 | 2711 | 62.3 | 62.9 | 63.4 | 61.7 |
| 2026-05-27 | 29.55 (-0.42) | 5.4 (-0.01) | 1.82 (+0.03) | -2009 | 52.91 | -34 | 0.9 | 102 | 2.69 | 3797 | 62.7 | 64.5 | 64.5 | 62.5 |
| 2026-05-26 | 29.97 (-0.36) | 5.41 (-0.03) | 1.79 (0.0) | -1575 | 51.64 | -142 | 4.66 | -5 | 0.16 | 3050 | 64.6 | 65.6 | 65.6 | 63.7 |
| 2026-05-25 | 30.33 (-0.17) | 5.44 (+0.11) | 1.79 (0.0) | -459 | 16.86 | 482 | 17.71 | 6 | 0.22 | 2722 | 65.6 | 65.5 | 65.7 | 64.5 |
| 2026-05-22 | 30.5 (+0.08) | 5.33 (-0.01) | 1.79 (0.0) | 184 | 6.04 | -41 | 1.35 | -2 | 0.07 | 3044 | 65.2 | 65.0 | 65.7 | 64.1 |
| 2026-05-21 | 30.42 (-0.07) | 5.34 (+0.01) | 1.79 (+0.01) | -394 | 11.84 | 44 | 1.32 | 69 | 2.07 | 3327 | 64.5 | 64.0 | 64.6 | 63.3 |
| 2026-05-20 | 30.49 (-0.2) | 5.33 (+0.01) | 1.78 (+0.06) | -1206 | 34.59 | 68 | 1.95 | 263 | 7.54 | 3487 | 63.4 | 63.0 | 63.4 | 62.4 |
| 2026-05-19 | 30.69 (-0.17) | 5.32 (+0.02) | 1.72 (+0.02) | -775 | 21.99 | 72 | 2.04 | 65 | 1.84 | 3525 | 62.4 | 62.7 | 63.5 | 61.6 |
| 2026-05-18 | 30.86 (-0.32) | 5.3 (-0.01) | 1.7 (+0.02) | -1554 | 40.26 | -38 | 0.98 | 88 | 2.28 | 3860 | 61.7 | 62.0 | 62.1 | 60.3 |
| 2026-05-15 | 31.18 (-0.63) | 5.31 (+0.06) | 1.68 (+0.08) | -2775 | 36.57 | 257 | 3.39 | 356 | 4.69 | 7588 | 62.5 | 65.6 | 65.7 | 62.4 |
| 2026-05-14 | 31.81 (-1.28) | 5.25 (-0.01) | 1.6 (+0.04) | -5869 | 50.43 | -41 | 0.35 | 198 | 1.7 | 11639 | 65.7 | 69.4 | 69.4 | 65.7 |
| 2026-05-13 | 33.09 (+0.03) | 5.26 (-0.01) | 1.56 (0.0) | 157 | 6.11 | -21 | 0.82 | -12 | 0.47 | 2569 | 72.9 | 72.7 | 74.2 | 71.8 |
| 2026-05-12 | 33.06 (-0.08) | 5.27 (0.0) | 1.56 (0.0) | -347 | 20.48 | 0 | 0.0 | 10 | 0.59 | 1694 | 72.7 | 74.0 | 74.0 | 72.5 |
| 2026-05-11 | 33.14 (-0.01) | 5.27 (+0.02) | 1.56 (0.0) | -108 | 3.99 | 83 | 3.07 | -20 | 0.74 | 2706 | 73.8 | 74.5 | 74.5 | 72.7 |
| 2026-05-08 | 33.15 (+0.32) | 5.25 (+0.14) | 1.56 (0.0) | 1334 | 26.5 | 608 | 12.08 | 31 | 0.62 | 5034 | 73.7 | 72.7 | 74.7 | 72.7 |
| 2026-05-07 | 32.83 (-0.15) | 5.11 (+0.06) | 1.56 (0.0) | -670 | 23.76 | 256 | 9.08 | -2 | 0.07 | 2820 | 72.5 | 73.1 | 73.1 | 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 | |||
| 2026-05-06 | 32.98 (-0.05) | 5.05 (+0.13) | 1.56 (-0.01) | -285 | 8.13 | 577 | 16.47 | -31 | 0.88 | 3504 | 73.1 | 72.7 | 73.3 | 70.9 |
| 2026-05-05 | 33.03 (0.0) | 4.92 (+0.08) | 1.57 (0.0) | -69 | 1.79 | 371 | 9.61 | -29 | 0.75 | 3859 | 72.3 | 71.7 | 73.7 | 71.4 |
| 2026-05-04 | 33.03 (+0.04) | 4.84 (+0.11) | 1.57 (0.0) | 333 | 10.79 | 479 | 15.53 | 0 | 0.0 | 3085 | 71.7 | 71.7 | 72.3 | 70.6 |
| 2026-04-30 | 32.99 (-0.12) | 4.73 (-0.02) | 1.57 (-0.01) | -674 | 18.21 | -71 | 1.92 | -22 | 0.59 | 3702 | 71.1 | 72.3 | 73.2 | 70.4 |
| 2026-04-29 | 33.11 (+0.01) | 4.75 (0.0) | 1.58 (+0.02) | 388 | 12.25 | 9 | 0.28 | 60 | 1.89 | 3167 | 71.3 | 69.2 | 71.3 | 68.6 |
| 2026-04-28 | 33.1 (+0.04) | 4.75 (-0.09) | 1.56 (0.0) | 118 | 6.46 | -419 | 22.95 | -6 | 0.33 | 1826 | 68.8 | 69.1 | 69.2 | 68.1 |
| 2026-04-27 | 33.06 (+0.12) | 4.84 (+0.01) | 1.56 (-0.02) | 535 | 17.25 | 29 | 0.94 | -51 | 1.64 | 3101 | 69.1 | 70.9 | 71.2 | 68.4 |
| 2026-04-24 | 32.94 (-0.03) | 4.83 (-0.02) | 1.58 (+0.02) | -143 | 6.91 | -82 | 3.97 | 66 | 3.19 | 2068 | 70.9 | 72.7 | 73.0 | 70.8 |
| 2026-04-23 | 32.97 (+0.18) | 4.85 (+0.01) | 1.56 (+0.02) | 798 | 23.33 | 36 | 1.05 | 99 | 2.89 | 3421 | 72.4 | 73.8 | 74.3 | 70.5 |
| 2026-04-22 | 32.79 (+0.15) | 4.84 (0.0) | 1.54 (+0.03) | 676 | 20.37 | 4 | 0.12 | 120 | 3.62 | 3319 | 73.6 | 74.0 | 74.6 | 73.1 |
| 2026-04-21 | 32.64 (+0.16) | 4.84 (-0.03) | 1.51 (0.0) | 706 | 35.26 | -109 | 5.44 | 9 | 0.45 | 2002 | 73.8 | 73.4 | 73.8 | 73.0 |
| 2026-04-20 | 32.48 (-0.01) | 4.87 (+0.03) | 1.51 (-0.01) | -61 | 2.33 | 109 | 4.17 | -42 | 1.61 | 2614 | 72.9 | 73.9 | 75.0 | 72.5 |
| 2026-04-17 | 32.49 (+0.04) | 4.84 (-0.02) | 1.52 (+0.03) | 236 | 10.4 | -89 | 3.92 | 138 | 6.08 | 2270 | 73.3 | 72.6 | 73.9 | 72.6 |
| 2026-04-16 | 32.45 (+0.28) | 4.86 (-0.02) | 1.49 (+0.01) | 1209 | 46.34 | -81 | 3.1 | 14 | 0.54 | 2609 | 72.6 | 71.4 | 72.7 | 71.2 |
| 2026-04-15 | 32.17 (+0.03) | 4.88 (-0.02) | 1.48 (+0.02) | 146 | 7.98 | -75 | 4.1 | 108 | 5.9 | 1829 | 71.1 | 71.6 | 71.7 | 70.5 |
| 2026-04-14 | 32.14 (+0.03) | 4.9 (-0.05) | 1.46 (+0.01) | 124 | 5.12 | -227 | 9.37 | 41 | 1.69 | 2422 | 71.3 | 72.3 | 72.4 | 71.0 |
| 2026-04-13 | 32.11 (+0.2) | 4.95 (0.0) | 1.45 (0.0) | 955 | 32.8 | -15 | 0.52 | 13 | 0.45 | 2912 | 71.4 | 70.5 | 71.7 | 68.8 |
| 2026-04-10 | 31.91 (-0.21) | 4.95 (-0.02) | 1.45 (0.0) | -734 | 26.91 | -67 | 2.46 | -19 | 0.7 | 2728 | 69.7 | 71.5 | 72.1 | 69.5 |
| 2026-04-09 | 32.12 (+0.3) | 4.97 (-0.01) | 1.45 (+0.03) | 1318 | 40.69 | -37 | 1.14 | 137 | 4.23 | 3239 | 71.1 | 70.2 | 71.5 | 69.1 |
| 2026-04-08 | 31.82 (+0.41) | 4.98 (0.0) | 1.42 (+0.03) | 1798 | 44.57 | -7 | 0.17 | 127 | 3.15 | 4034 | 70.2 | 68.1 | 70.3 | 68.1 |
| 2026-04-07 | 31.41 (-0.21) | 4.98 (0.0) | 1.39 (0.0) | -1124 | 36.34 | -9 | 0.29 | 11 | 0.36 | 3093 | 67.5 | 70.1 | 71.0 | 67.5 |
| 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 | |||
| 2026-04-02 | 31.62 (+0.15) | 4.98 (0.0) | 1.39 (+0.01) | 716 | 34.37 | -2 | 0.1 | 51 | 2.45 | 2083 | 68.7 | 68.1 | 68.8 | 67.7 |
| 2026-04-01 | 31.47 (+0.1) | 4.98 (0.0) | 1.38 (0.0) | 478 | 30.6 | 0 | 0.0 | 4 | 0.26 | 1562 | 67.9 | 68.2 | 68.4 | 67.5 |
| 2026-03-31 | 31.37 (+0.14) | 4.98 (0.0) | 1.38 (0.0) | 605 | 31.22 | -1 | 0.05 | -23 | 1.19 | 1938 | 66.8 | 66.7 | 67.5 | 66.2 |
| 2026-03-30 | 31.23 (+0.15) | 4.98 (0.0) | 1.38 (0.0) | 673 | 22.32 | -1 | 0.03 | 31 | 1.03 | 3015 | 67.3 | 68.7 | 69.3 | 67.1 |
| 2026-03-27 | 31.08 (+0.02) | 4.98 (+0.01) | 1.38 (+0.02) | 53 | 2.2 | 24 | 1.0 | 57 | 2.37 | 2409 | 69.5 | 69.1 | 70.0 | 68.9 |
| 2026-03-26 | 31.06 (+0.18) | 4.97 (-0.01) | 1.36 (+0.01) | 723 | 16.42 | -6 | 0.14 | 74 | 1.68 | 4402 | 69.6 | 69.7 | 70.7 | 68.8 |
| 2026-03-25 | 30.88 (+0.02) | 4.98 (0.0) | 1.35 (0.0) | 240 | 7.54 | 0 | 0.0 | -21 | 0.66 | 3182 | 69.4 | 69.5 | 69.7 | 68.5 |
| 2026-03-24 | 30.86 (+0.3) | 4.98 (+0.02) | 1.35 (0.0) | 1302 | 38.62 | 50 | 1.48 | 7 | 0.21 | 3371 | 68.2 | 67.4 | 68.5 | 67.0 |
| 2026-03-23 | 30.56 (-0.12) | 4.96 (-0.01) | 1.35 (+0.02) | -503 | 11.9 | -7 | 0.17 | 90 | 2.13 | 4227 | 67.0 | 68.7 | 68.7 | 66.3 |
| 2026-03-20 | 30.68 (+0.19) | 4.97 (+0.03) | 1.33 (-0.01) | 757 | 5.47 | 98 | 0.71 | -55 | 0.4 | 13830 | 69.3 | 69.0 | 69.3 | 67.7 |
| 2026-03-19 | 30.49 (+0.1) | 4.94 (-0.01) | 1.34 (+0.04) | 497 | 8.42 | -45 | 0.76 | 174 | 2.95 | 5902 | 68.6 | 66.2 | 68.7 | 66.1 |
| 2026-03-18 | 30.39 (-0.02) | 4.95 (-0.02) | 1.3 (+0.02) | -69 | 1.44 | -68 | 1.42 | 92 | 1.92 | 4802 | 66.6 | 67.2 | 67.5 | 65.8 |
| 2026-03-17 | 30.41 (+0.07) | 4.97 (-0.01) | 1.28 (-0.01) | 315 | 6.38 | -28 | 0.57 | -45 | 0.91 | 4936 | 67.2 | 67.8 | 67.9 | 66.6 |
| 2026-03-16 | 30.34 (+0.19) | 4.98 (-0.17) | 1.29 (+0.02) | 801 | 10.91 | -761 | 10.36 | 113 | 1.54 | 7344 | 66.4 | 65.4 | 67.3 | 65.1 |
| 2026-03-13 | 30.15 (+0.25) | 5.15 (0.0) | 1.27 (+0.03) | 1112 | 23.75 | -9 | 0.19 | 136 | 2.9 | 4682 | 64.4 | 62.2 | 64.9 | 62.2 |
| 2026-03-12 | 29.9 (+0.44) | 5.15 (-0.39) | 1.24 (+0.04) | 1936 | 28.27 | -1734 | 25.32 | 164 | 2.39 | 6849 | 62.9 | 62.9 | 63.9 | 62.2 |
| 2026-03-11 | 29.46 (+0.34) | 5.54 (-0.01) | 1.2 (+0.02) | 1448 | 31.37 | -22 | 0.48 | 69 | 1.49 | 4616 | 61.9 | 60.3 | 62.3 | 59.7 |
| 2026-03-10 | 29.12 (+0.09) | 5.55 (0.0) | 1.18 (+0.02) | 355 | 12.14 | -3 | 0.1 | 97 | 3.32 | 2925 | 60.0 | 59.4 | 60.2 | 59.0 |
| 2026-03-09 | 29.03 (+0.12) | 5.55 (+0.01) | 1.16 (+0.01) | 519 | 17.43 | 22 | 0.74 | 34 | 1.14 | 2977 | 58.9 | 57.2 | 59.2 | 56.9 |
| 2026-03-06 | 28.91 (+0.21) | 5.54 (0.0) | 1.15 (-0.01) | 970 | 34.88 | -19 | 0.68 | -8 | 0.29 | 2781 | 59.6 | 57.8 | 59.6 | 57.7 |
| 2026-03-05 | 28.7 (+0.36) | 5.54 (-0.02) | 1.16 (0.0) | 1596 | 54.23 | -57 | 1.94 | -7 | 0.24 | 2943 | 58.4 | 57.0 | 58.5 | 56.8 |
| 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 | |||
| 2026-03-04 | 28.34 (-0.12) | 5.56 (-0.01) | 1.16 (-0.02) | -702 | 16.48 | -43 | 1.01 | -80 | 1.88 | 4261 | 56.1 | 58.1 | 58.1 | 56.0 |
| 2026-03-03 | 28.46 (+0.04) | 5.57 (-0.02) | 1.18 (-0.01) | 122 | 3.92 | -83 | 2.67 | -74 | 2.38 | 3112 | 58.3 | 58.7 | 58.7 | 57.6 |
| 2026-03-02 | 28.42 (+0.08) | 5.59 (-0.02) | 1.19 (-0.01) | 382 | 16.73 | -123 | 5.39 | -42 | 1.84 | 2283 | 58.5 | 58.1 | 59.4 | 58.0 |
| 2026-02-26 | 28.34 (+0.06) | 5.61 (-0.06) | 1.2 (0.0) | 243 | 7.48 | -246 | 7.57 | 3 | 0.09 | 3248 | 58.7 | 59.0 | 59.3 | 58.5 |
| 2026-02-25 | 28.28 (-0.19) | 5.67 (-0.17) | 1.2 (-0.02) | -192 | 5.16 | -760 | 20.42 | -95 | 2.55 | 3721 | 58.8 | 60.0 | 60.0 | 58.5 |
| 2026-02-24 | 28.47 (+0.47) | 5.84 (-0.04) | 1.22 (-0.38) | 2085 | 44.06 | -185 | 3.91 | -1692 | 35.76 | 4732 | 59.9 | 59.9 | 61.1 | 59.3 |
| 2026-02-23 | 28.0 (+0.82) | 5.88 (-0.12) | 1.6 (-0.03) | 3609 | 57.84 | -539 | 8.64 | -108 | 1.73 | 6240 | 59.6 | 58.3 | 60.2 | 57.9 |
| 2026-02-11 | 27.18 (+0.03) | 6.0 (-0.05) | 1.63 (-0.02) | 153 | 6.39 | -191 | 7.98 | -85 | 3.55 | 2393 | 57.6 | 58.0 | 58.0 | 57.2 |
| 2026-02-10 | 27.15 (-0.01) | 6.05 (-0.06) | 1.65 (0.0) | -66 | 2.43 | -286 | 10.55 | -3 | 0.11 | 2712 | 57.9 | 58.9 | 58.9 | 57.6 |
| 2026-02-09 | 27.16 (-0.39) | 6.11 (-0.01) | 1.65 (+0.02) | -1792 | 26.59 | -24 | 0.36 | 88 | 1.31 | 6739 | 58.3 | 60.1 | 60.2 | 57.8 |
| 2026-02-06 | 27.55 (+0.21) | 6.12 (0.0) | 1.63 (+0.06) | 882 | 12.27 | 5 | 0.07 | 266 | 3.7 | 7188 | 58.8 | 57.3 | 59.4 | 56.5 |
| 2026-02-05 | 27.34 (+0.07) | 6.12 (0.0) | 1.57 (-0.01) | 299 | 11.05 | -9 | 0.33 | -63 | 2.33 | 2707 | 56.8 | 57.2 | 58.3 | 56.7 |
| 2026-02-04 | 27.27 (+0.04) | 6.12 (0.0) | 1.58 (+0.01) | 184 | 5.6 | 0 | 0.0 | 71 | 2.16 | 3285 | 57.6 | 56.6 | 57.8 | 56.0 |
| 2026-02-03 | 27.23 (+0.11) | 6.12 (0.0) | 1.57 (0.0) | 487 | 12.51 | -25 | 0.64 | -16 | 0.41 | 3894 | 57.2 | 56.5 | 57.8 | 55.6 |
| 2026-02-02 | 27.12 (+0.09) | 6.12 (-0.01) | 1.57 (-0.01) | 364 | 11.9 | -8 | 0.26 | -45 | 1.47 | 3060 | 56.4 | 55.8 | 56.5 | 54.7 |
| 2026-01-30 | 27.03 (-0.18) | 6.13 (0.0) | 1.58 (-0.04) | -1040 | 31.02 | -19 | 0.57 | -173 | 5.16 | 3353 | 55.6 | 56.7 | 56.7 | 55.2 |
| 2026-01-29 | 27.21 (-0.2) | 6.13 (-0.01) | 1.62 (-0.01) | -777 | 21.91 | -30 | 0.85 | -40 | 1.13 | 3547 | 56.7 | 57.5 | 57.6 | 56.1 |
| 2026-01-28 | 27.41 (-0.19) | 6.14 (-0.13) | 1.63 (-0.03) | -971 | 9.21 | -609 | 5.78 | -161 | 1.53 | 10540 | 57.9 | 56.9 | 58.9 | 56.8 |
| 2026-01-27 | 27.6 (-0.54) | 6.27 (-0.04) | 1.66 (-0.02) | -2472 | 39.35 | -175 | 2.79 | -65 | 1.03 | 6282 | 56.3 | 58.0 | 58.0 | 55.8 |
| 2026-01-26 | 28.14 (0.0) | 6.31 (-0.05) | 1.68 (+0.07) | -33 | 0.66 | -215 | 4.32 | 321 | 6.44 | 4982 | 57.8 | 55.7 | 58.3 | 55.4 |
| 2026-01-23 | 28.14 (-0.05) | 6.36 (-0.12) | 1.61 (-0.03) | -285 | 10.29 | -538 | 19.43 | -150 | 5.42 | 2769 | 55.6 | 56.8 | 57.2 | 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 | |||
| 2026-01-22 | 28.19 (+0.06) | 6.48 (-0.07) | 1.64 (-0.04) | 275 | 9.47 | -305 | 10.51 | -154 | 5.3 | 2903 | 56.4 | 56.3 | 57.0 | 56.1 |
| 2026-01-21 | 28.13 (+0.26) | 6.55 (-0.08) | 1.68 (-0.05) | 1150 | 39.93 | -373 | 12.95 | -226 | 7.85 | 2880 | 55.9 | 55.0 | 56.2 | 54.8 |
| 2026-01-20 | 27.87 (+0.11) | 6.63 (-0.2) | 1.73 (-0.03) | 434 | 12.51 | -884 | 25.49 | -137 | 3.95 | 3468 | 55.0 | 55.5 | 55.9 | 54.9 |
| 2026-01-19 | 27.76 (+0.07) | 6.83 (-0.08) | 1.76 (-0.02) | 329 | 12.66 | -341 | 13.13 | -98 | 3.77 | 2598 | 55.5 | 56.0 | 56.3 | 55.3 |
| 2026-01-16 | 27.69 (+0.02) | 6.91 (-0.05) | 1.78 (0.0) | 176 | 10.33 | -217 | 12.74 | -7 | 0.41 | 1703 | 56.1 | 56.2 | 56.6 | 55.7 |
| 2026-01-15 | 27.67 (-0.04) | 6.96 (-0.04) | 1.78 (0.0) | -116 | 6.06 | -171 | 8.93 | -2 | 0.1 | 1914 | 56.1 | 56.5 | 56.5 | 55.6 |
| 2026-01-14 | 27.71 (+0.27) | 7.0 (-0.07) | 1.78 (+0.01) | 1196 | 41.5 | -318 | 11.03 | 60 | 2.08 | 2882 | 56.0 | 55.1 | 56.4 | 55.0 |
| 2026-01-13 | 27.44 (-0.2) | 7.07 (-0.04) | 1.77 (-0.01) | -473 | 20.87 | -169 | 7.46 | -50 | 2.21 | 2266 | 55.1 | 56.0 | 56.0 | 54.7 |
| 2026-01-12 | 27.64 (-0.09) | 7.11 (-0.16) | 1.78 (0.0) | 461 | 12.91 | -708 | 19.82 | -5 | 0.14 | 3572 | 55.8 | 56.2 | 56.2 | 55.2 |
| 2026-01-09 | 27.73 (+0.02) | 7.27 (-0.01) | 1.78 (-0.01) | 608 | 19.06 | -66 | 2.07 | -50 | 1.57 | 3190 | 56.1 | 55.5 | 56.4 | 54.5 |
| 2026-01-08 | 27.71 (-0.2) | 7.28 (0.0) | 1.79 (0.0) | -1130 | 25.43 | -12 | 0.27 | 9 | 0.2 | 4443 | 55.3 | 57.5 | 57.5 | 55.1 |
| 2026-01-07 | 27.91 (+0.09) | 7.28 (+0.02) | 1.79 (-0.03) | 88 | 1.09 | 82 | 1.02 | -141 | 1.75 | 8044 | 57.2 | 57.9 | 58.7 | 57.0 |
| 2026-01-06 | 27.82 (+0.16) | 7.26 (+0.25) | 1.82 (+0.02) | 720 | 12.14 | 1134 | 19.12 | 88 | 1.48 | 5930 | 56.8 | 55.1 | 57.0 | 54.7 |
| 2026-01-05 | 27.66 (-0.25) | 7.01 (+0.26) | 1.8 (-0.01) | -1002 | 20.59 | 1154 | 23.71 | -23 | 0.47 | 4867 | 54.8 | 55.2 | 55.2 | 53.8 |
| 2026-01-02 | 27.91 (-0.45) | 6.75 (+0.27) | 1.81 (+0.01) | -1710 | 41.19 | 1179 | 28.4 | 30 | 0.72 | 4151 | 55.1 | 55.4 | 55.8 | 54.7 |
| 2025-12-31 | 28.36 (-0.31) | 6.48 (+0.28) | 1.8 (0.0) | -1296 | 30.22 | 1275 | 29.73 | -13 | 0.3 | 4289 | 55.2 | 55.1 | 55.9 | 54.6 |
| 2025-12-30 | 28.67 (-1.12) | 6.2 (+0.31) | 1.8 (0.0) | -5682 | 65.7 | 1340 | 15.49 | 14 | 0.16 | 8648 | 55.1 | 56.0 | 57.0 | 54.7 |
| 2025-12-29 | 29.79 (-0.4) | 5.89 (+0.34) | 1.8 (+0.04) | -1530 | 11.74 | 1522 | 11.68 | 157 | 1.21 | 13027 | 56.2 | 54.2 | 58.8 | 53.9 |
| 2025-12-26 | 30.19 (+0.76) | 5.55 (-1.6) | 1.76 (+0.02) | 3928 | 32.29 | -7088 | 58.27 | 89 | 0.73 | 12164 | 53.7 | 54.8 | 55.0 | 53.1 |
| 2025-12-24 | 29.43 (+1.46) | 7.15 (-1.61) | 1.74 (+0.1) | 4947 | 38.9 | -7146 | 56.19 | 457 | 3.59 | 12717 | 54.7 | 54.8 | 55.5 | 54.1 |
| 2025-12-23 | 27.97 (+0.91) | 8.76 (-1.6) | 1.64 (0.0) | 5088 | 41.75 | -7093 | 58.2 | 16 | 0.13 | 12188 | 54.5 | 55.0 | 55.3 | 53.4 |
| 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 | |||
| 2025-12-22 | 27.06 (+1.1) | 10.36 (-1.6) | 1.64 (+0.03) | 4923 | 35.03 | -7081 | 50.39 | 127 | 0.9 | 14052 | 54.4 | 54.5 | 55.0 | 52.9 |
| 2025-12-19 | 25.96 (+1.62) | 11.96 (-1.61) | 1.61 (+0.03) | 7222 | 54.64 | -7158 | 54.16 | 135 | 1.02 | 13217 | 53.2 | 52.4 | 53.2 | 51.7 |
| 2025-12-18 | 24.34 (+1.29) | 13.57 (-1.73) | 1.58 (0.0) | 6578 | 53.87 | -7682 | 62.91 | 3 | 0.02 | 12211 | 51.9 | 52.0 | 52.2 | 51.2 |
| 2025-12-17 | 23.05 (+1.32) | 15.3 (-1.75) | 1.58 (+0.03) | 6474 | 47.46 | -7755 | 56.85 | 126 | 0.92 | 13642 | 51.6 | 52.0 | 52.9 | 51.2 |
| 2025-12-16 | 21.73 (+1.24) | 17.05 (-1.4) | 1.55 (+0.09) | 5500 | 44.33 | -6234 | 50.24 | 386 | 3.11 | 12408 | 51.7 | 50.3 | 51.9 | 49.8 |
| 2025-12-15 | 20.49 (+0.15) | 18.45 (-0.19) | 1.46 (-0.01) | 686 | 35.31 | -808 | 41.59 | -27 | 1.39 | 1943 | 50.4 | 50.3 | 51.0 | 50.2 |
| 2025-12-12 | 20.34 (-0.08) | 18.64 (0.0) | 1.47 (-0.03) | -450 | 28.36 | -26 | 1.64 | -119 | 7.5 | 1587 | 50.5 | 50.8 | 51.0 | 50.3 |
| 2025-12-11 | 20.42 (-0.16) | 18.64 (-0.09) | 1.5 (-0.04) | -704 | 22.66 | -391 | 12.58 | -191 | 6.15 | 3107 | 50.4 | 51.0 | 51.4 | 50.2 |
| 2025-12-10 | 20.58 (+0.2) | 18.73 (-0.03) | 1.54 (-0.03) | 858 | 39.78 | -152 | 7.05 | -142 | 6.58 | 2157 | 51.1 | 50.6 | 51.3 | 50.6 |
| 2025-12-09 | 20.38 (-0.28) | 18.76 (-0.05) | 1.57 (-0.04) | -389 | 14.92 | -192 | 7.36 | -181 | 6.94 | 2607 | 50.5 | 51.2 | 51.3 | 50.3 |
| 2025-12-08 | 20.66 (-0.12) | 18.81 (-0.04) | 1.61 (0.0) | -505 | 24.78 | -170 | 8.34 | 20 | 0.98 | 2038 | 51.1 | 52.1 | 52.3 | 51.1 |
| 2025-12-05 | 20.78 (+0.03) | 18.85 (-0.04) | 1.61 (0.0) | 41 | 2.67 | -166 | 10.82 | -8 | 0.52 | 1534 | 52.1 | 52.0 | 52.2 | 51.4 |
| 2025-12-04 | 20.75 (+0.06) | 18.89 (-0.03) | 1.61 (0.0) | 135 | 6.03 | -185 | 8.27 | -25 | 1.12 | 2237 | 52.0 | 51.9 | 52.4 | 51.4 |
| 2025-12-03 | 20.69 (0.0) | 18.92 (-0.06) | 1.61 (-0.01) | -372 | 11.92 | -218 | 6.99 | -14 | 0.45 | 3120 | 51.8 | 52.2 | 52.6 | 51.1 |
| 2025-12-02 | 20.69 (-0.04) | 18.98 (+0.07) | 1.62 (+0.01) | -536 | 17.64 | 281 | 9.25 | 47 | 1.55 | 3039 | 51.8 | 52.2 | 52.6 | 51.3 |
| 2025-12-01 | 20.73 (-0.13) | 18.91 (+0.1) | 1.61 (0.0) | -572 | 23.56 | 458 | 18.86 | -4 | 0.16 | 2428 | 51.7 | 51.7 | 52.6 | 51.6 |
| 2025-11-28 | 20.86 (-0.18) | 18.81 (+0.04) | 1.61 (+0.01) | -404 | 17.14 | 137 | 5.81 | 31 | 1.32 | 2357 | 51.9 | 52.0 | 52.8 | 51.8 |
| 2025-11-27 | 21.04 (-0.18) | 18.77 (+0.16) | 1.6 (-0.03) | -730 | 24.44 | 739 | 24.74 | -108 | 3.62 | 2987 | 52.1 | 51.6 | 52.1 | 50.5 |
| 2025-11-26 | 21.22 (+0.03) | 18.61 (-0.01) | 1.63 (-0.06) | 669 | 24.91 | -13 | 0.48 | -301 | 11.21 | 2686 | 51.2 | 51.2 | 51.8 | 50.7 |
| 2025-11-25 | 21.19 (+0.15) | 18.62 (+0.01) | 1.69 (-0.07) | 666 | 22.19 | -2 | 0.07 | -278 | 9.26 | 3002 | 50.8 | 51.0 | 51.4 | 50.4 |
| 2025-11-24 | 21.04 (+0.02) | 18.61 (0.0) | 1.76 (+0.01) | 78 | 2.86 | 0 | 0.0 | 9 | 0.33 | 2723 | 50.6 | 51.5 | 51.9 | 50.2 |
| 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 | |||
| 2025-11-21 | 21.02 (-0.08) | 18.61 (-0.01) | 1.75 (+0.01) | -530 | 13.57 | -43 | 1.1 | 50 | 1.28 | 3905 | 50.5 | 51.8 | 52.8 | 50.5 |
| 2025-11-20 | 21.1 (+0.51) | 18.62 (+0.05) | 1.74 (+0.01) | 2055 | 41.7 | 271 | 5.5 | 48 | 0.97 | 4928 | 51.8 | 52.0 | 52.5 | 51.5 |
| 2025-11-19 | 20.59 (-0.08) | 18.57 (+0.09) | 1.73 (0.0) | -382 | 10.36 | 373 | 10.12 | -2 | 0.05 | 3687 | 51.7 | 54.0 | 54.8 | 51.4 |
| 2025-11-18 | 20.67 (0.0) | 18.48 (+0.05) | 1.73 (0.0) | -365 | 16.3 | 228 | 10.18 | -2 | 0.09 | 2239 | 54.0 | 54.2 | 54.9 | 53.3 |
| 2025-11-17 | 20.67 (-0.28) | 18.43 (+0.2) | 1.73 (-0.01) | -1336 | 40.94 | 871 | 26.69 | -16 | 0.49 | 3263 | 54.5 | 54.4 | 55.0 | 52.2 |
| 2025-11-14 | 20.95 (-0.36) | 18.23 (-0.01) | 1.74 (+0.01) | -1639 | 54.2 | -40 | 1.32 | 36 | 1.19 | 3024 | 54.9 | 55.8 | 56.1 | 53.8 |
| 2025-11-13 | 21.31 (-0.13) | 18.24 (-0.06) | 1.73 (-0.01) | -506 | 26.97 | -251 | 13.38 | -53 | 2.83 | 1876 | 55.1 | 56.1 | 56.4 | 54.9 |
| 2025-11-12 | 21.44 (+0.33) | 18.3 (-0.12) | 1.74 (-0.08) | 1355 | 28.76 | -557 | 11.82 | -340 | 7.22 | 4711 | 55.8 | 55.4 | 56.6 | 55.2 |
| 2025-11-11 | 21.11 (+0.17) | 18.42 (-0.08) | 1.82 (-0.05) | 663 | 32.82 | -334 | 16.53 | -250 | 12.38 | 2020 | 55.5 | 55.9 | 56.4 | 55.1 |
| 2025-11-10 | 20.94 (+0.18) | 18.5 (-0.13) | 1.87 (-0.04) | 627 | 29.2 | -604 | 28.13 | -154 | 7.17 | 2147 | 55.3 | 56.0 | 56.8 | 55.3 |
| 2025-11-07 | 20.76 (-0.1) | 18.63 (+0.01) | 1.91 (-0.01) | -414 | 20.3 | 69 | 3.38 | -55 | 2.7 | 2039 | 56.0 | 56.9 | 57.2 | 55.9 |
| 2025-11-06 | 20.86 (-0.11) | 18.62 (-0.12) | 1.92 (0.0) | -405 | 16.69 | -542 | 22.33 | 12 | 0.49 | 2427 | 57.6 | 58.8 | 58.8 | 57.6 |
| 2025-11-05 | 20.97 (+0.28) | 18.74 (-0.03) | 1.92 (0.0) | 1213 | 42.43 | -123 | 4.3 | 6 | 0.21 | 2859 | 58.8 | 57.0 | 59.8 | 56.5 |
| 2025-11-04 | 20.69 (-0.06) | 18.77 (-0.05) | 1.92 (+0.01) | -776 | 34.91 | -243 | 10.93 | 7 | 0.31 | 2223 | 57.1 | 58.3 | 58.4 | 56.6 |
| 2025-11-03 | 20.75 (0.0) | 18.82 (-0.06) | 1.91 (0.0) | 197 | 12.97 | -239 | 15.73 | 25 | 1.65 | 1519 | 58.3 | 58.8 | 59.5 | 57.6 |
| 2025-10-31 | 20.75 (-0.01) | 18.88 (-0.05) | 1.91 (+0.02) | 18 | 1.15 | -217 | 13.82 | 74 | 4.71 | 1570 | 58.6 | 59.6 | 59.6 | 58.5 |
| 2025-10-30 | 20.76 (+0.06) | 18.93 (-0.07) | 1.89 (0.0) | 279 | 17.24 | -324 | 20.02 | -7 | 0.43 | 1618 | 59.3 | 59.9 | 60.2 | 58.7 |
| 2025-10-29 | 20.7 (-0.11) | 19.0 (-0.04) | 1.89 (0.0) | 392 | 23.38 | -169 | 10.08 | 5 | 0.3 | 1677 | 59.9 | 59.5 | 60.0 | 58.7 |
| 2025-10-28 | 20.81 (+0.14) | 19.04 (-0.01) | 1.89 (0.0) | 194 | 8.32 | -66 | 2.83 | 10 | 0.43 | 2333 | 59.5 | 59.5 | 59.8 | 58.0 |
| 2025-10-27 | 20.67 (-0.34) | 19.05 (-0.02) | 1.89 (-0.04) | -1462 | 42.43 | -62 | 1.8 | -194 | 5.63 | 3446 | 59.5 | 62.0 | 62.3 | 59.5 |
| 2025-10-23 | 21.01 (-0.1) | 19.07 (0.0) | 1.93 (-0.01) | -440 | 43.91 | -2 | 0.2 | -22 | 2.2 | 1002 | 62.0 | 62.9 | 63.0 | 61.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 21.11 (+0.09) | 19.07 (+0.03) | 1.94 (0.0) | 353 | 50.21 | -69 | 9.82 | 11 | 1.56 | 703 | 63.3 | 62.2 | 63.3 | 62.2 |
| 2025-10-21 | 21.02 (+0.06) | 19.04 (-0.08) | 1.94 (0.0) | 231 | 29.73 | -327 | 42.08 | 4 | 0.51 | 777 | 62.2 | 62.4 | 62.5 | 61.9 |
| 2025-10-20 | 20.96 (+0.07) | 19.12 (-0.08) | 1.94 (0.0) | 259 | 24.39 | -412 | 38.79 | 1 | 0.09 | 1062 | 61.8 | 63.1 | 63.2 | 61.8 |
| 2025-10-17 | 20.89 (+0.07) | 19.2 (-0.04) | 1.94 (0.0) | 230 | 24.76 | -164 | 17.65 | 2 | 0.22 | 929 | 62.7 | 63.2 | 63.5 | 62.3 |
| 2025-10-16 | 20.82 (+0.04) | 19.24 (0.0) | 1.94 (0.0) | 55 | 9.12 | -4 | 0.66 | -7 | 1.16 | 603 | 63.1 | 62.6 | 63.5 | 62.5 |
| 2025-10-15 | 20.78 (+0.04) | 19.24 (0.0) | 1.94 (-0.02) | 198 | 16.05 | -4 | 0.32 | -88 | 7.13 | 1234 | 62.6 | 62.2 | 62.9 | 62.0 |
| 2025-10-14 | 20.74 (+0.09) | 19.24 (0.0) | 1.96 (0.0) | 275 | 25.61 | -7 | 0.65 | -24 | 2.23 | 1074 | 62.1 | 62.5 | 63.2 | 62.0 |
| 2025-10-13 | 20.65 (+0.03) | 19.24 (0.0) | 1.96 (0.0) | 142 | 14.2 | -6 | 0.6 | -1 | 0.1 | 1000 | 62.5 | 62.0 | 62.7 | 61.1 |
| 2025-10-09 | 20.62 (-0.02) | 19.24 (-0.01) | 1.96 (0.0) | -115 | 10.71 | -30 | 2.79 | -10 | 0.93 | 1074 | 62.9 | 64.1 | 64.1 | 62.8 |
| 2025-10-08 | 20.64 (+0.01) | 19.25 (-0.01) | 1.96 (-0.01) | 187 | 27.54 | -27 | 3.98 | 1 | 0.15 | 679 | 64.0 | 63.8 | 64.5 | 63.6 |
| 2025-10-07 | 20.63 (+0.11) | 19.26 (-0.01) | 1.97 (+0.01) | 460 | 47.87 | -34 | 3.54 | 16 | 1.66 | 961 | 63.8 | 64.0 | 64.5 | 63.1 |
| 2025-10-03 | 20.52 (+0.12) | 19.27 (-0.05) | 1.96 (0.0) | 511 | 49.66 | -268 | 26.04 | -14 | 1.36 | 1029 | 63.7 | 63.0 | 63.8 | 63.0 |
| 2025-10-02 | 20.4 (-0.03) | 19.32 (-0.02) | 1.96 (-0.01) | -126 | 20.19 | -24 | 3.85 | -6 | 0.96 | 624 | 63.0 | 64.0 | 64.2 | 62.8 |
| 2025-10-01 | 20.43 (-0.07) | 19.34 (0.0) | 1.97 (0.0) | 7 | 0.95 | -40 | 5.46 | -3 | 0.41 | 733 | 63.7 | 64.0 | 64.2 | 63.3 |
| 2025-09-30 | 20.5 (+0.15) | 19.34 (0.0) | 1.97 (0.0) | 546 | 39.85 | -4 | 0.29 | -8 | 0.58 | 1370 | 63.9 | 63.2 | 64.3 | 63.1 |
| 2025-09-26 | 20.35 (+0.02) | 19.34 (0.0) | 1.97 (+0.01) | -15 | 1.63 | -2 | 0.22 | 24 | 2.61 | 920 | 62.7 | 63.5 | 63.7 | 62.3 |
| 2025-09-25 | 20.33 (-0.05) | 19.34 (-0.02) | 1.96 (0.0) | -12 | 1.63 | -69 | 9.38 | 23 | 3.12 | 736 | 63.3 | 63.7 | 64.0 | 63.0 |
| 2025-09-24 | 20.38 (+0.06) | 19.36 (-0.02) | 1.96 (+0.01) | 266 | 23.56 | -85 | 7.53 | 38 | 3.37 | 1129 | 63.7 | 63.2 | 63.9 | 63.1 |
| 2025-09-23 | 20.32 (+0.04) | 19.38 (-0.06) | 1.95 (0.0) | 40 | 2.81 | -291 | 20.42 | -19 | 1.33 | 1425 | 63.1 | 63.5 | 63.7 | 63.0 |
| 2025-09-22 | 20.28 (+0.07) | 19.44 (-0.01) | 1.95 (+0.02) | 328 | 18.64 | -27 | 1.53 | 88 | 5.0 | 1760 | 63.5 | 62.5 | 63.7 | 62.5 |
| 2025-09-19 | 20.21 (+0.11) | 19.45 (-0.15) | 1.93 (0.0) | 297 | 15.5 | -665 | 34.71 | 11 | 0.57 | 1916 | 62.4 | 62.8 | 63.4 | 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 | |||
| 2025-09-18 | 20.1 (+0.23) | 19.6 (-0.14) | 1.93 (0.0) | 782 | 45.73 | -628 | 36.73 | 9 | 0.53 | 1710 | 62.5 | 62.3 | 63.4 | 62.2 |
| 2025-09-17 | 19.87 (+0.06) | 19.74 (-0.11) | 1.93 (+0.01) | 250 | 18.87 | -464 | 35.02 | 30 | 2.26 | 1325 | 62.0 | 62.0 | 63.1 | 61.8 |
| 2025-09-16 | 19.81 (+0.15) | 19.85 (-0.06) | 1.92 (+0.01) | 511 | 51.36 | -268 | 26.93 | 33 | 3.32 | 995 | 62.0 | 61.4 | 62.2 | 61.3 |
| 2025-09-15 | 19.66 (+0.07) | 19.91 (-0.02) | 1.91 (-0.01) | 159 | 16.55 | -124 | 12.9 | -13 | 1.35 | 961 | 61.3 | 61.9 | 62.4 | 61.3 |
| 2025-09-12 | 19.59 (+0.12) | 19.93 (-0.06) | 1.92 (0.0) | 384 | 28.42 | -244 | 18.06 | -4 | 0.3 | 1351 | 61.9 | 61.6 | 62.2 | 61.4 |
| 2025-09-11 | 19.47 (-0.1) | 19.99 (-0.01) | 1.92 (-0.01) | -263 | 18.38 | -43 | 3.0 | -35 | 2.45 | 1431 | 61.4 | 62.2 | 63.0 | 61.4 |
| 2025-09-10 | 19.57 (-0.03) | 20.0 (-0.03) | 1.93 (0.0) | -42 | 3.71 | -134 | 11.85 | -38 | 3.36 | 1131 | 62.2 | 62.7 | 62.8 | 62.0 |
| 2025-09-09 | 19.6 (+0.09) | 20.03 (-0.01) | 1.93 (-0.01) | 132 | 6.9 | -28 | 1.46 | -26 | 1.36 | 1912 | 62.7 | 62.3 | 63.4 | 61.6 |
| 2025-09-08 | 19.51 (+0.12) | 20.04 (0.0) | 1.94 (0.0) | 504 | 19.49 | -26 | 1.01 | 16 | 0.62 | 2586 | 62.3 | 63.3 | 63.4 | 62.0 |
| 2025-09-05 | 19.39 (-0.27) | 20.04 (-0.24) | 1.94 (-0.02) | -1182 | 30.57 | -1052 | 27.21 | -104 | 2.69 | 3866 | 63.4 | 67.0 | 67.1 | 63.1 |
| 2025-09-04 | 19.66 (+0.07) | 20.28 (0.0) | 1.96 (0.0) | 216 | 30.25 | -10 | 1.4 | 2 | 0.28 | 714 | 67.0 | 66.7 | 67.5 | 66.7 |
| 2025-09-03 | 19.59 (-0.09) | 20.28 (-0.01) | 1.96 (0.0) | -156 | 28.42 | -20 | 3.64 | -18 | 3.28 | 549 | 66.6 | 66.8 | 67.1 | 66.6 |
| 2025-09-02 | 19.68 (-0.02) | 20.29 (+0.02) | 1.96 (-0.01) | -267 | 30.14 | 34 | 3.84 | -42 | 4.74 | 886 | 66.8 | 67.5 | 67.9 | 66.3 |
| 2025-09-01 | 19.7 (-0.07) | 20.27 (-0.01) | 1.97 (0.0) | -207 | 16.55 | -6 | 0.48 | 13 | 1.04 | 1251 | 67.5 | 68.3 | 69.5 | 67.4 |
| 2025-08-29 | 19.77 (-0.05) | 20.28 (+0.03) | 1.97 (+0.01) | -198 | 16.53 | 105 | 8.76 | 40 | 3.34 | 1198 | 68.3 | 68.6 | 69.1 | 68.2 |
| 2025-08-28 | 19.82 (+0.06) | 20.25 (0.0) | 1.96 (+0.01) | 159 | 13.79 | 46 | 3.99 | 52 | 4.51 | 1153 | 68.3 | 67.7 | 69.0 | 67.6 |
| 2025-08-27 | 19.76 (+0.16) | 20.25 (+0.02) | 1.95 (0.0) | 688 | 38.5 | 64 | 3.58 | 20 | 1.12 | 1787 | 68.1 | 66.6 | 68.3 | 66.6 |
| 2025-08-26 | 19.6 (+0.12) | 20.23 (-0.01) | 1.95 (0.0) | 445 | 39.07 | -36 | 3.16 | 2 | 0.18 | 1139 | 66.6 | 66.4 | 67.2 | 66.4 |
| 2025-08-25 | 19.48 (+0.05) | 20.24 (0.0) | 1.95 (+0.01) | -71 | 7.51 | -2 | 0.21 | 2 | 0.21 | 946 | 66.7 | 67.2 | 67.4 | 66.6 |
| 2025-08-22 | 19.43 (-0.03) | 20.24 (0.0) | 1.94 (0.0) | -104 | 17.19 | -13 | 2.15 | 3 | 0.5 | 605 | 66.8 | 67.2 | 67.2 | 66.6 |
| 2025-08-21 | 19.46 (-0.02) | 20.24 (0.0) | 1.94 (0.0) | 25 | 2.55 | 26 | 2.65 | 14 | 1.43 | 980 | 67.2 | 67.6 | 68.2 | 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 | |||
| 2025-08-20 | 19.48 (-0.11) | 20.24 (+0.05) | 1.94 (+0.08) | -540 | 36.73 | 213 | 14.49 | 374 | 25.44 | 1470 | 67.6 | 67.6 | 67.9 | 66.6 |
| 2025-08-19 | 19.59 (+0.02) | 20.19 (+0.08) | 1.86 (+0.01) | 81 | 5.92 | 341 | 24.93 | 20 | 1.46 | 1368 | 67.6 | 66.8 | 67.9 | 66.6 |
| 2025-08-18 | 19.57 (+0.07) | 20.11 (+0.02) | 1.85 (0.0) | 21 | 1.65 | 115 | 9.02 | 17 | 1.33 | 1275 | 66.8 | 66.3 | 67.4 | 66.1 |
| 2025-08-15 | 19.5 (-0.22) | 20.09 (-0.01) | 1.85 (+0.01) | -758 | 53.91 | -38 | 2.7 | 33 | 2.35 | 1406 | 66.8 | 67.3 | 67.3 | 66.6 |
| 2025-08-14 | 19.72 (+0.01) | 20.1 (0.0) | 1.84 (0.0) | 93 | 9.93 | -39 | 4.16 | -2 | 0.21 | 937 | 67.3 | 67.1 | 67.7 | 66.9 |
| 2025-08-13 | 19.71 (+0.01) | 20.1 (-0.01) | 1.84 (0.0) | -37 | 2.41 | -15 | 0.98 | 23 | 1.5 | 1537 | 67.0 | 67.0 | 68.5 | 67.0 |
| 2025-08-12 | 19.7 (+0.12) | 20.11 (-0.06) | 1.84 (-0.03) | 480 | 40.61 | -330 | 27.92 | -167 | 14.13 | 1182 | 66.8 | 66.8 | 67.8 | 66.6 |
| 2025-08-11 | 19.58 (+0.05) | 20.17 (-0.06) | 1.87 (-0.06) | 200 | 15.41 | -240 | 18.49 | -265 | 20.42 | 1298 | 66.9 | 67.2 | 67.3 | 66.5 |
| 2025-08-08 | 19.53 (-0.05) | 20.23 (-0.09) | 1.93 (0.0) | -183 | 12.71 | -369 | 25.62 | 18 | 1.25 | 1440 | 67.3 | 67.7 | 68.4 | 67.3 |
| 2025-08-07 | 19.58 (-0.03) | 20.32 (-0.02) | 1.93 (0.0) | -215 | 18.24 | -112 | 9.5 | -10 | 0.85 | 1179 | 67.8 | 69.0 | 69.0 | 67.8 |
| 2025-08-06 | 19.61 (+0.19) | 20.34 (0.0) | 1.93 (-0.03) | 866 | 42.47 | -4 | 0.2 | -117 | 5.74 | 2039 | 68.4 | 68.2 | 68.8 | 67.7 |
| 2025-08-05 | 19.42 (+0.1) | 20.34 (-0.31) | 1.96 (+0.01) | 590 | 21.84 | -1363 | 50.46 | 40 | 1.48 | 2701 | 68.1 | 69.3 | 69.4 | 68.1 |
| 2025-08-04 | 19.32 (+0.24) | 20.65 (+0.01) | 1.95 (+0.02) | -86 | 9.92 | 33 | 3.81 | 61 | 7.04 | 867 | 68.9 | 69.5 | 69.6 | 68.7 |
| 2025-08-01 | 19.08 (+0.32) | 20.64 (-0.37) | 1.93 (+0.06) | 1482 | 35.45 | -1604 | 38.37 | 284 | 6.79 | 4180 | 69.6 | 69.0 | 70.1 | 68.6 |
| 2025-07-31 | 18.76 (+0.75) | 21.01 (-0.15) | 1.87 (-0.64) | 3453 | 33.42 | -697 | 6.75 | -2848 | 27.56 | 10332 | 69.3 | 71.2 | 71.3 | 68.4 |
| 2025-07-30 | 18.01 (-0.48) | 21.16 (+0.14) | 2.51 (-0.06) | -1610 | 35.74 | 614 | 13.63 | -249 | 5.53 | 4505 | 77.0 | 78.6 | 79.0 | 77.0 |
| 2025-07-29 | 18.49 (-0.67) | 21.02 (+0.55) | 2.57 (-0.07) | -3348 | 50.89 | 2450 | 37.24 | -329 | 5.0 | 6579 | 78.6 | 77.7 | 78.6 | 76.5 |
| 2025-07-28 | 19.16 (-0.47) | 20.47 (+0.19) | 2.64 (0.0) | -2178 | 52.88 | 823 | 19.98 | 8 | 0.19 | 4119 | 77.7 | 77.2 | 77.8 | 76.6 |
| 2025-07-25 | 19.63 (-0.76) | 20.28 (+0.22) | 2.64 (+0.34) | -3550 | 63.92 | 1021 | 18.38 | 1512 | 27.22 | 5554 | 76.9 | 76.6 | 77.1 | 76.2 |
| 2025-07-24 | 20.39 (-0.43) | 20.06 (+0.13) | 2.3 (+0.12) | -2098 | 69.13 | 545 | 17.96 | 538 | 17.73 | 3035 | 76.2 | 76.6 | 77.2 | 75.9 |
| 2025-07-23 | 20.82 (-0.24) | 19.93 (0.0) | 2.18 (+0.08) | -1096 | 43.15 | -11 | 0.43 | 355 | 13.98 | 2540 | 76.5 | 76.0 | 76.9 | 76.0 |
| 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 | |||
| 2025-07-22 | 21.06 (-0.38) | 19.93 (+0.05) | 2.1 (+0.15) | -1608 | 50.44 | 23 | 0.72 | 671 | 21.05 | 3188 | 75.3 | 77.0 | 77.3 | 74.9 |
| 2025-07-21 | 21.44 (-0.28) | 19.88 (+0.01) | 1.95 (+0.15) | -1184 | 51.41 | 78 | 3.39 | 668 | 29.01 | 2303 | 76.6 | 76.0 | 76.7 | 76.0 |
| 2025-07-18 | 21.72 (-0.29) | 19.87 (+0.01) | 1.8 (+0.21) | -902 | 33.33 | 29 | 1.07 | 939 | 34.7 | 2706 | 76.0 | 76.0 | 76.4 | 75.4 |
| 2025-07-17 | 22.01 (-0.18) | 19.86 (+0.03) | 1.59 (+0.07) | -422 | 26.52 | 170 | 10.69 | 289 | 18.16 | 1591 | 75.0 | 73.8 | 75.3 | 73.8 |
| 2025-07-16 | 22.19 (0.0) | 19.83 (+0.08) | 1.52 (+0.1) | -21 | 0.8 | 340 | 13.01 | 433 | 16.56 | 2614 | 73.8 | 72.6 | 74.7 | 72.6 |
| 2025-07-15 | 22.19 (-0.07) | 19.75 (0.0) | 1.42 (0.0) | -287 | 26.4 | 27 | 2.48 | 26 | 2.39 | 1087 | 72.4 | 72.2 | 73.0 | 72.1 |
| 2025-07-14 | 22.26 (-0.07) | 19.75 (+0.03) | 1.42 (+0.03) | -386 | 31.46 | 94 | 7.66 | 133 | 10.84 | 1227 | 72.2 | 72.5 | 72.9 | 72.2 |
| 2025-07-11 | 22.33 (-0.29) | 19.72 (+0.08) | 1.39 (+0.01) | -1307 | 52.3 | 343 | 13.73 | 41 | 1.64 | 2499 | 72.9 | 73.0 | 73.6 | 72.6 |
| 2025-07-10 | 22.62 (-0.06) | 19.64 (+0.19) | 1.38 (+0.01) | -276 | 13.77 | 851 | 42.47 | 44 | 2.2 | 2004 | 72.6 | 71.5 | 73.3 | 71.4 |
| 2025-07-09 | 22.68 (-0.14) | 19.45 (+0.13) | 1.37 (+0.01) | -664 | 48.12 | 595 | 43.12 | 45 | 3.26 | 1380 | 71.5 | 71.5 | 72.0 | 71.1 |
| 2025-07-08 | 22.82 (-0.07) | 19.32 (+0.16) | 1.36 (+0.01) | -330 | 14.67 | 700 | 31.11 | 55 | 2.44 | 2250 | 71.5 | 71.8 | 72.3 | 71.0 |
| 2025-07-07 | 22.89 (+0.21) | 19.16 (-0.27) | 1.35 (+0.01) | 951 | 25.76 | -1186 | 32.12 | 16 | 0.43 | 3692 | 72.1 | 72.0 | 72.7 | 71.2 |
| 2025-07-04 | 22.68 (+0.37) | 19.43 (-0.2) | 1.34 (-0.01) | 1624 | 40.83 | -904 | 22.73 | -29 | 0.73 | 3977 | 72.0 | 71.5 | 72.3 | 70.4 |
| 2025-07-03 | 22.31 (+0.34) | 19.63 (-0.25) | 1.35 (+0.01) | 1546 | 44.49 | -1094 | 31.48 | 24 | 0.69 | 3475 | 71.3 | 70.6 | 71.4 | 70.5 |
| 2025-07-02 | 21.97 (+0.27) | 19.88 (-0.32) | 1.34 (0.0) | 1219 | 38.08 | -1456 | 45.49 | 21 | 0.66 | 3201 | 70.5 | 70.4 | 70.6 | 69.6 |
| 2025-07-01 | 21.7 (+0.25) | 20.2 (-0.38) | 1.34 (0.0) | 1002 | 15.08 | -1655 | 24.9 | 4 | 0.06 | 6646 | 70.1 | 70.4 | 70.8 | 69.0 |
| 2025-06-30 | 21.45 (-0.11) | 20.58 (-0.01) | 1.34 (-0.01) | -423 | 18.9 | -53 | 2.37 | -75 | 3.35 | 2238 | 70.2 | 70.8 | 70.8 | 69.5 |
| 2025-06-27 | 21.56 (+0.05) | 20.59 (+0.01) | 1.35 (0.0) | 606 | 21.11 | 58 | 2.02 | 5 | 0.17 | 2871 | 70.6 | 69.1 | 70.6 | 69.1 |
| 2025-06-26 | 21.51 (+0.27) | 20.58 (-0.92) | 1.35 (+0.01) | 1534 | 22.98 | -4111 | 61.6 | 42 | 0.63 | 6674 | 68.7 | 71.1 | 71.1 | 68.6 |
| 2025-06-25 | 21.24 (+0.41) | 21.5 (-0.16) | 1.34 (+0.02) | 1752 | 32.15 | -687 | 12.61 | 99 | 1.82 | 5450 | 70.4 | 69.0 | 70.9 | 68.8 |
| 2025-06-24 | 20.83 (+0.99) | 21.66 (-1.99) | 1.32 (+0.02) | 4170 | 33.06 | -8836 | 70.06 | 84 | 0.67 | 12612 | 68.3 | 72.6 | 73.1 | 68.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 19.84 (-0.06) | 23.65 (-0.02) | 1.3 (-0.01) | -264 | 10.52 | -58 | 2.31 | -31 | 1.24 | 2509 | 71.8 | 71.6 | 71.8 | 70.2 |
| 2025-06-20 | 19.9 (-0.15) | 23.67 (+0.1) | 1.31 (0.0) | -629 | 18.88 | 437 | 13.12 | -7 | 0.21 | 3331 | 72.3 | 73.4 | 73.4 | 71.9 |
| 2025-06-19 | 20.05 (-0.22) | 23.57 (+0.03) | 1.31 (-0.01) | -820 | 57.1 | 112 | 7.8 | -21 | 1.46 | 1436 | 73.1 | 74.2 | 74.5 | 73.1 |
| 2025-06-18 | 20.27 (-0.23) | 23.54 (+0.12) | 1.32 (-0.02) | -661 | 32.26 | 510 | 24.89 | -116 | 5.66 | 2049 | 74.4 | 74.3 | 74.8 | 73.9 |
| 2025-06-17 | 20.5 (-0.27) | 23.42 (0.0) | 1.34 (-0.02) | -1088 | 51.15 | 35 | 1.65 | -76 | 3.57 | 2127 | 74.3 | 76.1 | 76.1 | 74.3 |
| 2025-06-16 | 20.77 (-0.23) | 23.42 (+0.19) | 1.36 (0.0) | -1040 | 52.29 | 809 | 40.67 | -19 | 0.96 | 1989 | 76.1 | 75.6 | 76.1 | 74.8 |
| 2025-06-13 | 21.0 (-0.05) | 23.23 (-0.01) | 1.36 (-0.01) | -396 | 18.86 | -20 | 0.95 | -47 | 2.24 | 2100 | 75.6 | 76.2 | 76.5 | 75.6 |
| 2025-06-12 | 21.05 (-0.08) | 23.24 (-0.03) | 1.37 (-0.02) | -519 | 16.05 | -94 | 2.91 | -74 | 2.29 | 3234 | 77.1 | 77.8 | 78.2 | 75.7 |
| 2025-06-11 | 21.13 (-0.16) | 23.27 (+0.03) | 1.39 (-0.02) | -300 | 8.8 | 62 | 1.82 | -92 | 2.7 | 3409 | 77.4 | 76.8 | 77.4 | 75.1 |
| 2025-06-10 | 21.29 (-0.18) | 23.24 (-0.01) | 1.41 (0.0) | 88 | 3.39 | -44 | 1.7 | 14 | 0.54 | 2595 | 76.8 | 76.1 | 77.2 | 75.6 |
| 2025-06-09 | 21.47 (-0.07) | 23.25 (+0.01) | 1.41 (0.0) | -270 | 12.03 | 102 | 4.54 | 0 | 0.0 | 2245 | 76.3 | 75.7 | 76.3 | 74.6 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 29.08 (-0.28) | 5.59 (+0.24) | 1.89 (+0.04) | -1498 | 13.74 | 1073 | 9.84 | 217 | 1.99 | 10899 | 65.6 | 62.8 | 66.4 | 62.6 |
| 2026-05-29 | 29.36 (-1.14) | 5.35 (+0.02) | 1.85 (+0.06) | -4975 | 32.84 | 61 | 0.4 | 233 | 1.54 | 15147 | 62.5 | 65.5 | 65.7 | 61.7 |
| 2026-05-22 | 30.5 (-0.68) | 5.33 (+0.02) | 1.79 (+0.11) | -3745 | 21.72 | 105 | 0.61 | 483 | 2.8 | 17246 | 65.2 | 62.0 | 65.7 | 60.3 |
| 2026-05-15 | 31.18 (-1.97) | 5.31 (+0.06) | 1.68 (+0.12) | -8942 | 34.13 | 278 | 1.06 | 532 | 2.03 | 26198 | 62.5 | 74.5 | 74.5 | 62.4 |
| 2026-05-08 | 33.15 (+0.16) | 5.25 (+0.52) | 1.56 (-0.01) | 643 | 3.51 | 2291 | 12.52 | -31 | 0.17 | 18303 | 73.7 | 71.7 | 74.7 | 70.6 |
| 2026-04-30 | 32.99 (+0.05) | 4.73 (-0.1) | 1.57 (-0.01) | 367 | 3.11 | -452 | 3.83 | -19 | 0.16 | 11798 | 71.1 | 70.9 | 73.2 | 68.1 |
| 2026-04-24 | 32.94 (+0.45) | 4.83 (-0.01) | 1.58 (+0.06) | 1976 | 14.72 | -42 | 0.31 | 252 | 1.88 | 13426 | 70.9 | 73.9 | 75.0 | 70.5 |
| 2026-04-17 | 32.49 (+0.58) | 4.84 (-0.11) | 1.52 (+0.07) | 2670 | 22.17 | -487 | 4.04 | 314 | 2.61 | 12043 | 73.3 | 70.5 | 73.9 | 68.8 |
| 2026-04-10 | 31.91 (+0.29) | 4.95 (-0.03) | 1.45 (+0.06) | 1258 | 9.61 | -120 | 0.92 | 256 | 1.95 | 13096 | 69.7 | 70.1 | 72.1 | 67.5 |
| 2026-04-02 | 31.62 (+0.54) | 4.98 (0.0) | 1.39 (+0.01) | 2472 | 28.74 | -4 | 0.05 | 63 | 0.73 | 8600 | 68.7 | 68.7 | 69.3 | 66.2 |
| 2026-03-27 | 31.08 (+0.4) | 4.98 (+0.01) | 1.38 (+0.05) | 1815 | 10.32 | 61 | 0.35 | 207 | 1.18 | 17593 | 69.5 | 68.7 | 70.7 | 66.3 |
| 2026-03-20 | 30.68 (+0.53) | 4.97 (-0.18) | 1.33 (+0.06) | 2301 | 6.25 | -804 | 2.18 | 279 | 0.76 | 36817 | 69.3 | 65.4 | 69.3 | 65.1 |
| 2026-03-13 | 30.15 (+1.24) | 5.15 (-0.39) | 1.27 (+0.12) | 5370 | 24.35 | -1746 | 7.92 | 500 | 2.27 | 22051 | 64.4 | 57.2 | 64.9 | 56.9 |
| 2026-03-06 | 28.91 (+0.57) | 5.54 (-0.07) | 1.15 (-0.05) | 2368 | 15.39 | -325 | 2.11 | -211 | 1.37 | 15382 | 59.6 | 58.1 | 59.6 | 56.0 |
| 2026-02-26 | 28.34 (+1.16) | 5.61 (-0.39) | 1.2 (-0.43) | 5745 | 32.02 | -1730 | 9.64 | -1892 | 10.55 | 17941 | 58.7 | 58.3 | 61.1 | 57.9 |
| 2026-02-11 | 27.18 (-0.37) | 6.0 (-0.12) | 1.63 (0.0) | -1705 | 14.39 | -501 | 4.23 | 0 | 0.0 | 11845 | 57.6 | 60.1 | 60.2 | 57.2 |
| 2026-02-06 | 27.55 (+0.52) | 6.12 (-0.01) | 1.63 (+0.05) | 2216 | 11.0 | -37 | 0.18 | 213 | 1.06 | 20137 | 58.8 | 55.8 | 59.4 | 54.7 |
| 2026-01-30 | 27.03 (-1.11) | 6.13 (-0.23) | 1.58 (-0.03) | -5293 | 18.44 | -1048 | 3.65 | -118 | 0.41 | 28706 | 55.6 | 55.7 | 58.9 | 55.2 |
| 2026-01-23 | 28.14 (+0.45) | 6.36 (-0.55) | 1.61 (-0.17) | 1903 | 13.02 | -2441 | 16.7 | -765 | 5.23 | 14621 | 55.6 | 56.0 | 57.2 | 54.8 |
| 2026-01-16 | 27.69 (-0.04) | 6.91 (-0.36) | 1.78 (0.0) | 1244 | 10.08 | -1583 | 12.83 | -4 | 0.03 | 12339 | 56.1 | 56.2 | 56.6 | 54.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 27.73 (-0.18) | 7.27 (+0.52) | 1.78 (-0.03) | -716 | 2.7 | 2292 | 8.66 | -117 | 0.44 | 26475 | 56.1 | 55.2 | 58.7 | 53.8 |
| 2026-01-02 | 27.91 (-0.45) | 6.75 (+0.27) | 1.81 (+0.01) | -1710 | 41.19 | 1179 | 28.4 | 30 | 0.72 | 4151 | 55.1 | 55.4 | 55.8 | 54.7 |
| 2025-12-31 | 28.36 (-1.83) | 6.48 (+0.93) | 1.8 (+0.04) | -11177 | 30.95 | 7434 | 20.59 | 12 | 0.03 | 36112 | 84.7 | 54.2 | 85.9 | 53.9 |
| 2025-12-26 | 30.19 (+4.23) | 5.55 (-6.41) | 1.76 (+0.15) | 18886 | 36.94 | -28408 | 55.57 | 689 | 1.35 | 51123 | 53.7 | 54.5 | 55.5 | 52.9 |
| 2025-12-19 | 25.96 (+5.62) | 11.96 (-6.68) | 1.61 (+0.14) | 26460 | 49.53 | -29637 | 55.48 | 623 | 1.17 | 53421 | 53.2 | 50.3 | 53.2 | 49.8 |
| 2025-12-12 | 20.34 (-0.44) | 18.64 (-0.21) | 1.47 (-0.14) | -1190 | 10.35 | -931 | 8.1 | -613 | 5.33 | 11499 | 50.5 | 52.1 | 52.3 | 50.2 |
| 2025-12-05 | 20.78 (-0.08) | 18.85 (+0.04) | 1.61 (0.0) | -1304 | 10.55 | 170 | 1.38 | -4 | 0.03 | 12360 | 52.1 | 51.7 | 52.6 | 51.1 |
| 2025-11-28 | 20.86 (-0.16) | 18.81 (+0.2) | 1.61 (-0.14) | 279 | 2.03 | 861 | 6.26 | -647 | 4.7 | 13758 | 51.9 | 51.5 | 52.8 | 50.2 |
| 2025-11-21 | 21.02 (+0.07) | 18.61 (+0.38) | 1.75 (+0.01) | -558 | 3.1 | 1700 | 9.43 | 78 | 0.43 | 18025 | 50.5 | 54.4 | 55.0 | 50.5 |
| 2025-11-14 | 20.95 (+0.19) | 18.23 (-0.4) | 1.74 (-0.17) | 500 | 3.63 | -1786 | 12.96 | -761 | 5.52 | 13780 | 54.9 | 56.0 | 56.8 | 53.8 |
| 2025-11-07 | 20.76 (+0.01) | 18.63 (-0.25) | 1.91 (0.0) | -185 | 1.67 | -1078 | 9.74 | -5 | 0.05 | 11070 | 56.0 | 58.8 | 59.8 | 55.9 |
| 2025-10-31 | 20.75 (-0.26) | 18.88 (-0.19) | 1.91 (-0.02) | -579 | 5.44 | -838 | 7.87 | -112 | 1.05 | 10646 | 58.6 | 62.0 | 62.3 | 58.0 |
| 2025-10-23 | 21.01 (+0.12) | 19.07 (-0.13) | 1.93 (-0.01) | 403 | 11.37 | -810 | 22.85 | -6 | 0.17 | 3545 | 62.0 | 63.1 | 63.3 | 61.7 |
| 2025-10-17 | 20.89 (+0.27) | 19.2 (-0.04) | 1.94 (-0.02) | 900 | 18.59 | -185 | 3.82 | -118 | 2.44 | 4842 | 62.7 | 62.0 | 63.5 | 61.1 |
| 2025-10-09 | 20.62 (+0.1) | 19.24 (-0.03) | 1.96 (0.0) | 532 | 19.59 | -91 | 3.35 | 7 | 0.26 | 2715 | 62.9 | 64.0 | 64.5 | 62.8 |
| 2025-10-03 | 20.52 (+0.17) | 19.27 (-0.07) | 1.96 (-0.01) | 938 | 24.97 | -336 | 8.94 | -31 | 0.83 | 3757 | 63.7 | 63.2 | 64.3 | 62.8 |
| 2025-09-26 | 20.35 (+0.14) | 19.34 (-0.11) | 1.97 (+0.04) | 607 | 10.16 | -474 | 7.94 | 154 | 2.58 | 5972 | 62.7 | 62.5 | 64.0 | 62.3 |
| 2025-09-19 | 20.21 (+0.62) | 19.45 (-0.48) | 1.93 (+0.01) | 1999 | 28.93 | -2149 | 31.1 | 70 | 1.01 | 6910 | 62.4 | 61.9 | 63.4 | 61.3 |
| 2025-09-12 | 19.59 (+0.2) | 19.93 (-0.11) | 1.92 (-0.02) | 715 | 8.5 | -475 | 5.65 | -87 | 1.03 | 8412 | 61.9 | 63.3 | 63.4 | 61.4 |
| 2025-09-05 | 19.39 (-0.38) | 20.04 (-0.24) | 1.94 (-0.03) | -1596 | 21.97 | -1054 | 14.51 | -149 | 2.05 | 7266 | 63.4 | 68.3 | 69.5 | 63.1 |
| 2025-08-29 | 19.77 (+0.34) | 20.28 (+0.04) | 1.97 (+0.03) | 1023 | 16.44 | 177 | 2.84 | 116 | 1.86 | 6224 | 68.3 | 67.2 | 69.1 | 66.4 |
| 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 | |||
| 2025-08-22 | 19.43 (-0.07) | 20.24 (+0.15) | 1.94 (+0.09) | -517 | 9.07 | 682 | 11.96 | 428 | 7.51 | 5700 | 66.8 | 66.3 | 68.2 | 66.1 |
| 2025-08-15 | 19.5 (-0.03) | 20.09 (-0.14) | 1.85 (-0.08) | -22 | 0.35 | -662 | 10.41 | -378 | 5.94 | 6362 | 66.8 | 67.2 | 68.5 | 66.5 |
| 2025-08-08 | 19.53 (+0.45) | 20.23 (-0.41) | 1.93 (0.0) | 972 | 11.81 | -1815 | 22.06 | -8 | 0.1 | 8229 | 67.3 | 69.5 | 69.6 | 67.3 |
| 2025-08-01 | 19.08 (-0.55) | 20.64 (+0.36) | 1.93 (-0.71) | -2201 | 7.41 | 1586 | 5.34 | -3134 | 10.55 | 29717 | 69.6 | 77.2 | 79.0 | 68.4 |
| 2025-07-25 | 19.63 (-2.09) | 20.28 (+0.41) | 2.64 (+0.84) | -9536 | 57.37 | 1656 | 9.96 | 3744 | 22.52 | 16622 | 76.9 | 76.0 | 77.3 | 74.9 |
| 2025-07-18 | 21.72 (-0.61) | 19.87 (+0.15) | 1.8 (+0.41) | -2018 | 21.87 | 660 | 7.15 | 1820 | 19.72 | 9227 | 76.0 | 72.5 | 76.4 | 72.1 |
| 2025-07-11 | 22.33 (-0.35) | 19.72 (+0.29) | 1.39 (+0.05) | -1626 | 13.75 | 1303 | 11.02 | 201 | 1.7 | 11827 | 72.9 | 72.0 | 73.6 | 71.0 |
| 2025-07-04 | 22.68 (+1.12) | 19.43 (-1.16) | 1.34 (-0.01) | 4968 | 25.43 | -5162 | 26.42 | -55 | 0.28 | 19539 | 72.0 | 70.8 | 72.3 | 69.0 |
| 2025-06-27 | 21.56 (+1.66) | 20.59 (-3.08) | 1.35 (+0.04) | 7798 | 25.89 | -13634 | 45.27 | 199 | 0.66 | 30117 | 70.6 | 71.6 | 73.1 | 68.3 |
| 2025-06-20 | 19.9 (-1.1) | 23.67 (+0.44) | 1.31 (-0.05) | -4238 | 38.76 | 1903 | 17.41 | -239 | 2.19 | 10933 | 72.3 | 75.6 | 76.1 | 71.9 |
| 2025-06-13 | 21.0 (-0.54) | 23.23 (-0.01) | 1.36 (-0.05) | -1397 | 10.28 | 6 | 0.04 | -199 | 1.46 | 13586 | 75.6 | 75.7 | 78.2 | 74.6 |
| 2025-06-06 | 21.54 (-0.04) | 23.24 (-0.91) | 1.41 (+0.06) | -453 | 3.76 | -4074 | 33.85 | 259 | 2.15 | 12036 | 75.5 | 80.2 | 80.2 | 74.2 |
| 2025-05-29 | 21.58 (-0.47) | 24.15 (+0.3) | 1.35 (-0.02) | -2376 | 37.99 | 1367 | 21.86 | -92 | 1.47 | 6254 | 81.3 | 82.7 | 82.9 | 78.5 |
| 2025-05-23 | 22.05 (-0.37) | 23.85 (+0.47) | 1.37 (-0.05) | -2202 | 26.82 | 2041 | 24.86 | -214 | 2.61 | 8209 | 83.3 | 82.3 | 84.0 | 80.2 |
| 2025-05-16 | 22.42 (-0.26) | 23.38 (+0.47) | 1.42 (+0.03) | -1175 | 16.96 | 2127 | 30.71 | 121 | 1.75 | 6927 | 82.5 | 78.2 | 82.7 | 77.4 |
| 2025-05-09 | 22.68 (-0.08) | 22.91 (+0.29) | 1.39 (0.0) | -512 | 8.01 | 1299 | 20.31 | 28 | 0.44 | 6396 | 78.1 | 77.9 | 78.8 | 75.8 |
| 2025-05-02 | 22.76 (-0.1) | 22.62 (+0.24) | 1.39 (-0.01) | -608 | 9.42 | 1001 | 15.5 | -45 | 0.7 | 6457 | 77.3 | 74.9 | 77.7 | 74.4 |
| 2025-04-25 | 22.86 (+0.1) | 22.38 (0.0) | 1.4 (-0.04) | 567 | 6.41 | -1235 | 13.97 | -177 | 2.0 | 8843 | 75.1 | 76.1 | 77.1 | 73.1 |
| 2025-04-18 | 22.76 (-0.22) | 22.38 (-0.03) | 1.44 (+0.02) | -293 | 3.56 | -144 | 1.75 | 52 | 0.63 | 8219 | 76.5 | 75.0 | 79.5 | 74.8 |
| 2025-04-11 | 22.98 (-0.23) | 22.41 (+0.08) | 1.42 (0.0) | -1228 | 11.25 | 367 | 3.36 | 38 | 0.35 | 10920 | 74.0 | 76.5 | 78.1 | 67.3 |
| 2025-04-02 | 23.21 (+0.01) | 22.33 (+0.2) | 1.42 (0.0) | 10 | 0.23 | 879 | 20.03 | 0 | 0.0 | 4388 | 85.0 | 81.1 | 85.3 | 81.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 23.2 (-0.12) | 22.13 (+0.11) | 1.42 (0.0) | -288 | 5.56 | 492 | 9.5 | -15 | 0.29 | 5179 | 82.9 | 84.4 | 84.9 | 82.7 |
| 2025-03-21 | 23.32 (+0.11) | 22.02 (-0.1) | 1.42 (+0.03) | 853 | 9.73 | -456 | 5.2 | 108 | 1.23 | 8765 | 84.7 | 84.1 | 85.8 | 82.9 |
| 2025-03-14 | 23.21 (+0.39) | 22.12 (-0.09) | 1.39 (+0.12) | 1372 | 7.92 | -394 | 2.27 | 568 | 3.28 | 17328 | 84.1 | 79.9 | 85.3 | 76.5 |
| 2025-03-07 | 22.82 (-0.39) | 22.21 (-0.06) | 1.27 (-0.02) | -2128 | 26.15 | -298 | 3.66 | -115 | 1.41 | 8138 | 80.0 | 82.1 | 83.4 | 79.9 |
| 2025-02-27 | 23.21 (-0.16) | 22.27 (-0.09) | 1.29 (-0.05) | -820 | 21.53 | -349 | 9.16 | -189 | 4.96 | 3808 | 82.6 | 85.0 | 85.6 | 82.5 |
| 2025-02-21 | 23.37 (+0.11) | 22.36 (-0.11) | 1.34 (0.0) | 614 | 9.93 | -501 | 8.1 | -39 | 0.63 | 6182 | 85.6 | 85.9 | 86.9 | 83.3 |
| 2025-02-14 | 23.26 (+0.07) | 22.47 (-0.19) | 1.34 (-0.03) | 504 | 6.62 | -863 | 11.34 | -100 | 1.31 | 7613 | 85.2 | 89.0 | 89.5 | 85.0 |
| 2025-02-07 | 23.19 (+0.51) | 22.66 (+0.21) | 1.37 (+0.02) | 2893 | 18.4 | 966 | 6.14 | 98 | 0.62 | 15726 | 88.7 | 82.0 | 90.2 | 79.0 |
| 2025-01-22 | 22.68 (+0.05) | 22.45 (+0.06) | 1.35 (0.0) | -193 | 4.53 | 231 | 5.42 | -1 | 0.02 | 4265 | 83.7 | 83.0 | 84.8 | 82.3 |
| 2025-01-17 | 22.63 (-0.58) | 22.39 (+0.53) | 1.35 (0.0) | -2459 | 19.78 | 2332 | 18.76 | -7 | 0.06 | 12429 | 83.1 | 84.2 | 85.6 | 81.7 |
| 2025-01-10 | 23.21 (-1.62) | 21.86 (+2.35) | 1.35 (-0.07) | -4472 | 17.83 | 7163 | 28.56 | -170 | 0.68 | 25081 | 84.2 | 83.8 | 87.7 | 80.8 |
| 2024-12-31 | 24.83 (-0.85) | 19.51 (+1.41) | 1.42 (+0.04) | -5762 | 58.68 | 6243 | 63.57 | 1175 | 11.97 | 9820 | 48.8 | 50.0 | 50.6 | 48.75 |
| 2024-12-27 | 25.68 (-2.0) | 18.1 (+2.8) | 1.38 (+0.02) | -9565 | 30.91 | 12426 | 40.16 | 86 | 0.28 | 30943 | 82.5 | 78.4 | 82.9 | 78.4 |
| 2024-12-20 | 27.68 (-1.18) | 15.3 (+1.16) | 1.36 (-0.07) | -5423 | 16.9 | 5149 | 16.04 | -298 | 0.93 | 32097 | 77.5 | 82.5 | 84.7 | 77.5 |
| 2024-12-13 | 28.86 (-0.45) | 14.14 (+0.76) | 1.43 (+0.04) | -2432 | 14.46 | 3348 | 19.91 | 178 | 1.06 | 16819 | 81.5 | 79.0 | 83.8 | 76.0 |
| 2024-12-06 | 29.31 (+0.77) | 13.38 (-0.41) | 1.39 (0.0) | 3768 | 26.96 | -1822 | 13.03 | -19 | 0.14 | 13978 | 79.0 | 78.8 | 81.2 | 77.4 |
| 2024-11-29 | 28.54 (-0.25) | 13.79 (+0.02) | 1.39 (0.0) | -986 | 10.9 | 88 | 0.97 | 5 | 0.06 | 9043 | 77.7 | 79.5 | 80.0 | 75.2 |
| 2024-11-22 | 28.79 (-2.34) | 13.77 (+2.83) | 1.39 (-0.03) | -11717 | 45.45 | 12538 | 48.63 | -150 | 0.58 | 25780 | 78.9 | 76.7 | 79.7 | 74.7 |
| 2024-11-15 | 31.13 (-0.86) | 10.94 (+0.07) | 1.42 (-0.03) | -3909 | 20.76 | 337 | 1.79 | -113 | 0.6 | 18833 | 76.7 | 84.5 | 85.8 | 75.1 |
| 2024-11-08 | 31.99 (+0.82) | 10.87 (-0.4) | 1.45 (-0.04) | 4329 | 27.89 | -1766 | 11.38 | -159 | 1.02 | 15521 | 84.5 | 85.1 | 85.7 | 79.8 |
| 2024-11-01 | 31.17 (+0.95) | 11.27 (+0.09) | 1.49 (+0.05) | 4196 | 26.5 | 381 | 2.41 | 186 | 1.17 | 15834 | 85.0 | 83.0 | 86.5 | 81.9 |
| 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 | |||
| 2024-10-25 | 30.22 (+1.3) | 11.18 (-0.31) | 1.44 (+0.08) | 5873 | 40.84 | 530 | 3.69 | 373 | 2.59 | 14379 | 82.8 | 78.2 | 82.9 | 77.5 |
| 2024-10-18 | 28.92 (+0.22) | 11.49 (+0.08) | 1.36 (+0.01) | 233 | 1.94 | 344 | 2.87 | 30 | 0.25 | 11982 | 78.0 | 77.5 | 78.6 | 75.7 |
| 2024-10-11 | 28.7 (+0.33) | 11.41 (+0.05) | 1.35 (-0.07) | 1288 | 9.96 | 183 | 1.41 | -307 | 2.37 | 12937 | 77.2 | 76.1 | 77.6 | 71.1 |
| 2024-10-04 | 28.37 (-0.23) | 11.36 (+0.07) | 1.42 (0.0) | -546 | 7.89 | 354 | 5.12 | -11 | 0.16 | 6918 | 75.9 | 77.4 | 77.9 | 74.0 |
| 2024-09-27 | 28.6 (+0.5) | 11.29 (-0.76) | 1.42 (-0.03) | 2830 | 24.1 | -3385 | 28.83 | -109 | 0.93 | 11743 | 77.4 | 78.5 | 80.0 | 76.8 |
| 2024-09-20 | 28.1 (+0.59) | 12.05 (-0.55) | 1.45 (-0.03) | 2600 | 20.72 | -2451 | 19.53 | -131 | 1.04 | 12548 | 78.5 | 82.8 | 82.9 | 77.0 |
| 2024-09-13 | 27.51 (+0.14) | 12.6 (+0.21) | 1.48 (+0.01) | 117 | 0.97 | 947 | 7.88 | 48 | 0.4 | 12011 | 82.4 | 81.2 | 85.2 | 80.4 |
| 2024-09-06 | 27.37 (+0.3) | 12.39 (+0.27) | 1.47 (+0.03) | 1371 | 6.75 | 1182 | 5.82 | 124 | 0.61 | 20311 | 82.7 | 80.0 | 84.9 | 79.2 |
| 2024-08-30 | 27.07 (+0.02) | 12.12 (+0.08) | 1.44 (+0.05) | 109 | 1.59 | 375 | 5.46 | 229 | 3.33 | 6869 | 79.0 | 78.3 | 79.8 | 77.1 |
| 2024-08-23 | 27.05 (-0.02) | 12.04 (+0.05) | 1.39 (-0.01) | 661 | 9.07 | 197 | 2.7 | -62 | 0.85 | 7286 | 78.3 | 79.7 | 80.4 | 77.1 |
| 2024-08-16 | 27.07 (+0.15) | 11.99 (+0.15) | 1.4 (-0.02) | 1461 | 10.96 | 703 | 5.28 | -83 | 0.62 | 13325 | 79.7 | 73.7 | 81.4 | 73.6 |
| 2024-08-09 | 26.92 (+0.87) | 11.84 (+0.28) | 1.42 (-0.12) | 2315 | 11.66 | 1210 | 6.09 | -515 | 2.59 | 19857 | 73.7 | 69.8 | 75.0 | 63.0 |
| 2024-08-02 | 26.05 (+0.4) | 11.56 (+0.8) | 1.54 (-1.35) | 2312 | 6.38 | 3533 | 9.74 | -6009 | 16.57 | 36258 | 71.4 | 83.6 | 85.6 | 71.4 |
| 2024-07-26 | 25.65 (-0.51) | 10.76 (+0.78) | 2.89 (+0.03) | -2310 | 20.69 | 3246 | 29.07 | 130 | 1.16 | 11166 | 83.6 | 79.2 | 83.6 | 77.4 |
| 2024-07-19 | 26.16 (-0.46) | 9.98 (+0.41) | 2.86 (-0.1) | -1967 | 10.29 | 1825 | 9.54 | -439 | 2.3 | 19123 | 79.6 | 79.1 | 81.4 | 78.4 |
| 2024-07-12 | 26.62 (-0.84) | 9.57 (+0.16) | 2.96 (-0.13) | -2221 | 13.48 | 665 | 4.04 | -566 | 3.43 | 16478 | 78.6 | 78.1 | 79.5 | 75.0 |
| 2024-07-05 | 27.46 (-2.97) | 9.41 (+4.42) | 3.09 (0.0) | -14316 | 25.46 | 19617 | 34.88 | 15 | 0.03 | 56240 | 78.0 | 77.4 | 86.5 | 76.1 |
| 2024-06-28 | 30.43 (-1.52) | 4.99 (+1.28) | 3.09 (+0.01) | -7809 | 36.11 | 5699 | 26.35 | 35 | 0.16 | 21627 | 76.4 | 78.1 | 80.3 | 75.3 |
| 2024-06-21 | 31.95 (-1.78) | 3.71 (+1.92) | 3.08 (+0.1) | -8068 | 30.93 | 8483 | 32.52 | 415 | 1.59 | 26084 | 78.9 | 75.5 | 80.9 | 75.2 |
| 2024-06-14 | 33.73 (+0.69) | 1.79 (+0.02) | 2.98 (+0.02) | 2690 | 18.1 | 89 | 0.6 | 116 | 0.78 | 14863 | 75.2 | 72.0 | 76.1 | 71.3 |
| 2024-06-07 | 33.04 (+0.22) | 1.77 (-0.04) | 2.96 (+0.03) | 965 | 8.79 | -167 | 1.52 | 141 | 1.28 | 10975 | 72.2 | 73.1 | 73.7 | 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 | |||
| 2024-05-31 | 32.82 (+0.19) | 1.81 (+0.08) | 2.93 (+0.06) | 1805 | 9.58 | 348 | 1.85 | 264 | 1.4 | 18832 | 72.2 | 70.3 | 74.2 | 70.0 |
| 2024-05-24 | 32.63 (+0.01) | 1.73 (+0.15) | 2.87 (+0.01) | -232 | 1.23 | 683 | 3.62 | 8 | 0.04 | 18858 | 70.3 | 68.5 | 71.0 | 67.9 |
| 2024-05-17 | 32.62 (-0.11) | 1.58 (+0.03) | 2.86 (+0.12) | -377 | 1.56 | 113 | 0.47 | 560 | 2.32 | 24102 | 68.6 | 68.8 | 70.4 | 67.5 |
| 2024-05-10 | 32.73 (+0.97) | 1.55 (+0.54) | 2.74 (+0.5) | 3414 | 9.39 | 2412 | 6.63 | 2207 | 6.07 | 36353 | 68.2 | 66.0 | 70.8 | 65.0 |
| 2024-05-03 | 31.76 (+0.69) | 1.01 (+0.15) | 2.24 (+0.1) | 2942 | 20.34 | 658 | 4.55 | 425 | 2.94 | 14464 | 64.8 | 62.0 | 64.8 | 61.5 |
| 2024-04-26 | 31.07 (+0.84) | 0.86 (-0.19) | 2.14 (+0.01) | 3735 | 21.12 | -880 | 4.98 | 80 | 0.45 | 17683 | 61.2 | 59.9 | 62.3 | 57.5 |
| 2024-04-19 | 30.23 (+0.65) | 1.05 (+0.23) | 2.13 (0.0) | 2816 | 13.16 | 1022 | 4.77 | -11 | 0.05 | 21406 | 59.9 | 61.1 | 62.4 | 58.1 |
| 2024-04-12 | 29.58 (+1.06) | 0.82 (+0.62) | 2.13 (+0.16) | 4661 | 15.63 | 2764 | 9.27 | 698 | 2.34 | 29815 | 60.7 | 55.5 | 62.0 | 55.5 |
| 2024-04-03 | 28.52 (+0.09) | 0.2 (+0.05) | 1.97 (+0.02) | 408 | 7.93 | 213 | 4.14 | 85 | 1.65 | 5146 | 55.0 | 53.8 | 55.1 | 53.8 |
| 2024-03-29 | 28.43 (-0.3) | 0.15 (-0.01) | 1.95 (+0.08) | -1296 | 15.61 | -29 | 0.35 | 348 | 4.19 | 8300 | 53.6 | 54.1 | 54.6 | 53.3 |
| 2024-03-22 | 28.73 (-0.18) | 0.16 (0.0) | 1.87 (-0.05) | -792 | 5.86 | -7 | 0.05 | -218 | 1.61 | 13506 | 54.1 | 53.2 | 54.7 | 52.8 |
| 2024-03-15 | 28.91 (-0.12) | 0.16 (0.0) | 1.92 (+0.08) | -559 | 4.11 | -1 | 0.01 | 385 | 2.83 | 13593 | 53.1 | 51.0 | 54.3 | 50.8 |
| 2024-03-08 | 29.03 (+0.13) | 0.16 (0.0) | 1.84 (+0.03) | 562 | 7.19 | 19 | 0.24 | 135 | 1.73 | 7820 | 50.8 | 51.9 | 52.4 | 50.5 |
| 2024-03-01 | 28.9 (+0.07) | 0.16 (0.0) | 1.81 (+0.06) | 335 | 4.4 | 1 | 0.01 | 257 | 3.37 | 7617 | 51.7 | 50.1 | 51.9 | 49.75 |
| 2024-02-23 | 28.83 (+0.21) | 0.16 (+0.01) | 1.75 (+0.05) | 906 | 14.19 | 15 | 0.23 | 225 | 3.52 | 6383 | 50.1 | 49.8 | 50.6 | 49.45 |
| 2024-02-16 | 28.62 (+0.13) | 0.15 (0.0) | 1.7 (-0.05) | 594 | 24.1 | 0 | 0.0 | -229 | 9.29 | 2465 | 49.3 | 48.05 | 49.6 | 47.95 |
| 2024-02-05 | 28.49 (-0.09) | 0.15 (0.0) | 1.75 (+0.02) | -420 | 44.26 | 12 | 1.26 | 87 | 9.17 | 949 | 47.95 | 48.2 | 48.2 | 47.6 |
| 2024-02-02 | 28.58 (-0.37) | 0.15 (+0.01) | 1.73 (+0.03) | -1499 | 30.11 | 47 | 0.94 | 120 | 2.41 | 4978 | 48.2 | 49.1 | 49.1 | 48.05 |
| 2024-01-26 | 28.95 (-0.04) | 0.14 (+0.05) | 1.7 (+0.04) | 40 | 0.74 | 275 | 5.1 | 204 | 3.78 | 5393 | 49.2 | 48.05 | 49.8 | 48.05 |
| 2024-01-19 | 28.99 (-0.28) | 0.09 (+0.08) | 1.66 (-0.03) | -1378 | 29.13 | 335 | 7.08 | -160 | 3.38 | 4731 | 48.0 | 49.0 | 49.05 | 47.0 |
| 2024-01-12 | 29.27 (-0.63) | 0.01 (0.0) | 1.69 (+0.4) | -1002 | 14.38 | 0 | 0.0 | 781 | 11.21 | 6968 | 48.75 | 49.0 | 49.8 | 48.2 |
| 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 | |||
| 2023-12-29 | 29.9 (+0.21) | 0.01 (0.0) | 1.29 (+0.14) | 965 | 9.73 | 0 | 0.0 | 627 | 6.32 | 9921 | 50.0 | 48.05 | 50.2 | 48.0 |
| 2023-12-22 | 29.69 (-0.03) | 0.01 (0.0) | 1.15 (-0.02) | -190 | 3.9 | 0 | 0.0 | -75 | 1.54 | 4871 | 47.6 | 47.3 | 48.2 | 46.25 |
| 2023-12-15 | 29.72 (-0.09) | 0.01 (0.0) | 1.17 (+0.01) | -374 | 5.88 | 1 | 0.02 | 32 | 0.5 | 6365 | 47.1 | 46.4 | 47.55 | 46.2 |
| 2023-12-08 | 29.81 (-0.6) | 0.01 (0.0) | 1.16 (+0.01) | -2662 | 46.89 | 0 | 0.0 | 14 | 0.25 | 5677 | 46.35 | 47.2 | 47.25 | 46.2 |
| 2023-12-01 | 30.41 (-0.1) | 0.01 (0.0) | 1.15 (+0.06) | -453 | 9.29 | 0 | 0.0 | 306 | 6.27 | 4877 | 47.0 | 46.7 | 47.3 | 46.5 |
| 2023-11-24 | 30.51 (-0.29) | 0.01 (0.0) | 1.09 (+0.02) | -1276 | 20.46 | 3 | 0.05 | 76 | 1.22 | 6238 | 46.6 | 45.8 | 47.25 | 45.8 |
| 2023-11-17 | 30.8 (-0.18) | 0.01 (0.0) | 1.07 (-0.06) | -444 | 12.11 | 1 | 0.03 | -250 | 6.82 | 3666 | 45.6 | 45.4 | 45.6 | 44.9 |
| 2023-11-10 | 30.98 (-0.18) | 0.01 (0.0) | 1.13 (+0.03) | -822 | 28.92 | 0 | 0.0 | 107 | 3.76 | 2842 | 45.15 | 45.35 | 45.85 | 44.95 |
| 2023-11-03 | 31.16 (-0.01) | 0.01 (+0.01) | 1.1 (+0.04) | -19 | 0.71 | 32 | 1.19 | 182 | 6.79 | 2680 | 45.25 | 44.4 | 45.3 | 44.15 |
| 2023-10-27 | 31.17 (-0.16) | 0.0 (-0.01) | 1.06 (0.0) | -541 | 15.06 | 0 | 0.0 | 10 | 0.28 | 3593 | 44.0 | 43.65 | 44.55 | 43.5 |
| 2023-10-20 | 31.33 (-0.32) | 0.01 (-0.01) | 1.06 (-0.01) | -1645 | 17.54 | -77 | 0.82 | -42 | 0.45 | 9377 | 43.75 | 45.45 | 45.45 | 43.0 |
| 2023-10-13 | 31.65 (-0.1) | 0.02 (0.0) | 1.07 (+0.01) | -443 | 10.76 | 0 | 0.0 | 38 | 0.92 | 4118 | 45.25 | 45.8 | 45.8 | 44.8 |
| 2023-10-06 | 31.75 (-0.15) | 0.02 (0.0) | 1.06 (0.0) | -709 | 19.41 | 1 | 0.03 | -7 | 0.19 | 3653 | 45.75 | 46.9 | 47.15 | 45.5 |
| 2023-09-28 | 31.9 (-0.25) | 0.02 (0.0) | 1.06 (-0.01) | -830 | 35.7 | 0 | 0.0 | -34 | 1.46 | 2325 | 46.9 | 46.6 | 47.2 | 46.2 |
| 2023-09-22 | 32.15 (-0.35) | 0.02 (0.0) | 1.07 (+0.01) | -1169 | 31.09 | -1 | 0.03 | 42 | 1.12 | 3760 | 46.65 | 48.05 | 48.3 | 46.05 |
| 2023-09-15 | 32.5 (-0.14) | 0.02 (0.0) | 1.06 (+0.02) | -579 | 15.01 | 0 | 0.0 | 75 | 1.94 | 3857 | 48.45 | 47.5 | 48.45 | 46.6 |
| 2023-09-08 | 32.64 (-0.09) | 0.02 (0.0) | 1.04 (-0.02) | -427 | 10.54 | 0 | 0.0 | -68 | 1.68 | 4050 | 47.5 | 46.55 | 48.3 | 46.4 |
| 2023-09-01 | 32.73 (-0.01) | 0.02 (0.0) | 1.06 (+0.05) | -159 | 4.2 | 0 | 0.0 | 230 | 6.07 | 3790 | 46.6 | 47.0 | 47.0 | 45.35 |
| 2023-08-25 | 32.74 (-0.17) | 0.02 (0.0) | 1.01 (-0.05) | -1214 | 13.19 | -1 | 0.01 | -230 | 2.5 | 9202 | 46.7 | 48.85 | 48.85 | 45.05 |
| 2023-08-18 | 32.91 (+0.17) | 0.02 (0.0) | 1.06 (-0.04) | 598 | 9.56 | 0 | 0.0 | -184 | 2.94 | 6257 | 48.4 | 49.0 | 49.45 | 46.65 |
| 2023-08-11 | 32.74 (+0.19) | 0.02 (0.0) | 1.1 (-0.03) | 459 | 8.75 | -3 | 0.06 | -148 | 2.82 | 5246 | 48.65 | 49.0 | 49.2 | 48.2 |
| 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 | |||
| 2023-08-04 | 32.55 (+0.3) | 0.02 (0.0) | 1.13 (-0.03) | 1565 | 10.3 | 3 | 0.02 | -119 | 0.78 | 15194 | 49.0 | 52.2 | 52.2 | 48.4 |
| 2023-07-28 | 32.25 (-0.32) | 0.02 (0.0) | 1.16 (+0.03) | -1452 | 16.67 | -8 | 0.09 | 122 | 1.4 | 8711 | 52.1 | 52.7 | 53.2 | 51.6 |
| 2023-07-21 | 32.57 (+0.31) | 0.02 (+0.02) | 1.13 (-0.05) | 1255 | 12.71 | 90 | 0.91 | -235 | 2.38 | 9876 | 52.7 | 54.0 | 54.8 | 51.7 |
| 2023-07-14 | 32.26 (+0.77) | 0.0 (0.0) | 1.18 (-0.03) | 3385 | 33.6 | 6 | 0.06 | -104 | 1.03 | 10075 | 53.8 | 53.0 | 55.0 | 52.4 |
| 2023-07-07 | 31.49 (+0.84) | 0.0 (-0.03) | 1.21 (+0.12) | 3731 | 20.21 | 8 | 0.04 | 539 | 2.92 | 18459 | 53.2 | 52.0 | 55.3 | 51.6 |
| 2023-06-30 | 30.65 (+0.78) | 0.03 (0.0) | 1.09 (+0.07) | 3462 | 29.51 | 3 | 0.03 | 286 | 2.44 | 11731 | 51.7 | 50.3 | 51.9 | 49.6 |
| 2023-06-21 | 29.87 (+0.28) | 0.03 (0.0) | 1.02 (0.0) | 1278 | 29.39 | 2 | 0.05 | 16 | 0.37 | 4348 | 50.1 | 49.55 | 50.1 | 48.55 |
| 2023-06-16 | 29.59 (+0.7) | 0.03 (0.0) | 1.02 (-0.04) | 3114 | 28.71 | 0 | 0.0 | -165 | 1.52 | 10847 | 48.95 | 49.3 | 50.5 | 48.3 |
| 2023-06-09 | 28.89 (+0.97) | 0.03 (0.0) | 1.06 (-0.07) | 4293 | 27.93 | 0 | 0.0 | -351 | 2.28 | 15370 | 49.7 | 49.1 | 50.6 | 48.4 |
| 2023-06-02 | 27.92 (+0.5) | 0.03 (+0.03) | 1.13 (-0.09) | 2177 | 17.34 | 114 | 0.91 | -393 | 3.13 | 12558 | 48.8 | 47.2 | 48.85 | 46.5 |
| 2023-05-26 | 27.42 (+0.48) | 0.0 (0.0) | 1.22 (0.0) | 2198 | 19.74 | 0 | 0.0 | 13 | 0.12 | 11134 | 46.7 | 46.65 | 47.3 | 45.5 |
| 2023-05-19 | 26.94 (+2.07) | 0.0 (0.0) | 1.22 (+0.17) | 9485 | 32.26 | 0 | 0.0 | 746 | 2.54 | 29400 | 46.45 | 42.4 | 47.25 | 41.7 |
| 2023-05-12 | 24.87 (+0.69) | 0.0 (0.0) | 1.05 (0.0) | 3027 | 37.66 | 0 | 0.0 | -10 | 0.12 | 8038 | 42.0 | 40.1 | 42.0 | 39.85 |
| 2023-05-05 | 24.18 (+0.16) | 0.0 (0.0) | 1.05 (-0.01) | 263 | 16.68 | 0 | 0.0 | -18 | 1.14 | 1577 | 40.1 | 40.0 | 40.4 | 39.85 |
| 2023-04-28 | 24.02 (-0.02) | 0.0 (-0.07) | 1.06 (0.0) | -44 | 1.36 | -296 | 9.12 | -16 | 0.49 | 3247 | 39.95 | 39.4 | 40.3 | 38.7 |
| 2023-04-21 | 24.04 (-0.17) | 0.07 (0.0) | 1.06 (-0.01) | -798 | 22.02 | 0 | 0.0 | -40 | 1.1 | 3624 | 39.4 | 40.7 | 40.7 | 39.3 |
| 2023-04-14 | 24.21 (0.0) | 0.07 (0.0) | 1.07 (+0.02) | 403 | 13.74 | 0 | 0.0 | 97 | 3.31 | 2934 | 40.7 | 40.4 | 41.15 | 40.25 |
| 2023-04-07 | 24.21 (+0.01) | 0.07 (0.0) | 1.05 (+0.01) | 38 | 3.54 | 0 | 0.0 | 24 | 2.24 | 1072 | 40.4 | 40.1 | 40.85 | 40.05 |
| 2023-03-31 | 24.2 (-0.39) | 0.07 (+0.02) | 1.04 (-0.01) | -2183 | 24.75 | 0 | 0.0 | -12 | 0.14 | 8821 | 40.05 | 40.7 | 41.6 | 39.6 |
| 2023-03-24 | 24.59 (-0.04) | 0.05 (0.0) | 1.05 (-0.02) | -137 | 2.35 | 0 | 0.0 | -116 | 1.99 | 5839 | 40.55 | 38.95 | 40.65 | 38.9 |
| 2023-03-17 | 24.63 (+0.07) | 0.05 (0.0) | 1.07 (-0.04) | 179 | 4.2 | 0 | 0.0 | -174 | 4.08 | 4266 | 39.05 | 38.65 | 39.5 | 38.2 |
| 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 | |||
| 2023-03-10 | 24.56 (+0.01) | 0.05 (-0.02) | 1.11 (+0.01) | 246 | 4.3 | -103 | 1.8 | 70 | 1.22 | 5719 | 38.85 | 39.5 | 40.25 | 38.6 |
| 2023-03-03 | 24.55 (-0.03) | 0.07 (0.0) | 1.1 (0.0) | -172 | 6.6 | 0 | 0.0 | -23 | 0.88 | 2605 | 39.1 | 38.5 | 39.3 | 38.25 |
| 2023-02-24 | 24.58 (+0.11) | 0.07 (0.0) | 1.1 (-0.07) | 754 | 10.63 | 0 | 0.0 | -326 | 4.6 | 7090 | 38.5 | 37.6 | 39.3 | 37.55 |
| 2023-02-17 | 24.47 (-0.17) | 0.07 (0.0) | 1.17 (-0.01) | -722 | 28.63 | 0 | 0.0 | -22 | 0.87 | 2522 | 37.55 | 37.15 | 37.55 | 36.75 |
| 2023-02-10 | 24.64 (+0.04) | 0.07 (0.0) | 1.18 (+0.04) | 217 | 3.75 | 0 | 0.0 | 197 | 3.41 | 5783 | 37.15 | 38.1 | 38.1 | 37.05 |
| 2023-02-03 | 24.6 (+0.13) | 0.07 (0.0) | 1.14 (-0.02) | 716 | 13.43 | 5 | 0.09 | -115 | 2.16 | 5331 | 38.1 | 36.95 | 38.3 | 36.75 |
| 2023-01-17 | 24.47 (+0.02) | 0.07 (0.0) | 1.16 (0.0) | 96 | 15.66 | 0 | 0.0 | -2 | 0.33 | 613 | 37.0 | 36.85 | 37.15 | 36.6 |
| 2023-01-13 | 24.45 (+0.06) | 0.07 (0.0) | 1.16 (+0.01) | 351 | 13.84 | -1 | 0.04 | 38 | 1.5 | 2537 | 36.85 | 37.6 | 37.8 | 36.75 |
| 2023-01-06 | 24.39 (+0.01) | 0.07 (0.0) | 1.15 (-0.02) | 18 | 1.3 | 0 | 0.0 | -81 | 5.84 | 1388 | 37.2 | 36.8 | 37.65 | 36.5 |
| 2022-12-30 | 24.38 (-0.16) | 0.07 (-0.02) | 1.17 (0.0) | -210 | 13.22 | 0 | 0.0 | -6 | 0.38 | 1588 | 36.95 | 37.5 | 37.9 | 36.5 |
| 2022-12-23 | 24.54 (0.0) | 0.09 (0.0) | 1.17 (-0.01) | -48 | 2.52 | 0 | 0.0 | -44 | 2.31 | 1906 | 37.5 | 38.0 | 38.1 | 37.0 |
| 2022-12-16 | 24.54 (+0.14) | 0.09 (+0.02) | 1.18 (+0.02) | 957 | 35.02 | 99 | 3.62 | 86 | 3.15 | 2733 | 38.1 | 37.8 | 39.0 | 37.45 |
| 2022-12-09 | 24.4 (+0.36) | 0.07 (0.0) | 1.16 (0.0) | 616 | 26.83 | 0 | 0.0 | 17 | 0.74 | 2296 | 38.0 | 38.2 | 38.5 | 37.0 |
| 2022-12-02 | 24.04 (-4.47) | 0.07 (0.0) | 1.16 (-0.02) | -19668 | 82.65 | 0 | 0.0 | -75 | 0.32 | 23797 | 38.3 | 37.05 | 38.3 | 36.6 |
| 2022-11-25 | 28.51 (+0.09) | 0.07 (0.0) | 1.18 (+0.01) | 394 | 23.22 | 0 | 0.0 | 8 | 0.47 | 1697 | 37.05 | 37.45 | 37.45 | 36.6 |
| 2022-11-18 | 28.42 (-0.99) | 0.07 (0.0) | 1.17 (+0.05) | -4291 | 52.79 | 0 | 0.0 | 236 | 2.9 | 8129 | 37.3 | 36.5 | 37.75 | 36.5 |
| 2022-11-11 | 29.41 (+0.09) | 0.07 (0.0) | 1.12 (-0.01) | 571 | 21.32 | 0 | 0.0 | -20 | 0.75 | 2678 | 36.15 | 36.0 | 36.75 | 35.7 |
| 2022-11-04 | 29.32 (+0.05) | 0.07 (0.0) | 1.13 (+0.01) | 170 | 5.63 | 0 | 0.0 | 27 | 0.89 | 3022 | 35.9 | 34.7 | 35.9 | 33.9 |
| 2022-10-28 | 29.27 (+0.06) | 0.07 (0.0) | 1.12 (+0.04) | 364 | 12.99 | 0 | 0.0 | 197 | 7.03 | 2802 | 34.55 | 35.9 | 35.9 | 34.45 |
| 2022-10-21 | 29.21 (+0.13) | 0.07 (-0.01) | 1.08 (+0.02) | 1065 | 23.43 | -58 | 1.28 | 82 | 1.8 | 4546 | 35.5 | 34.4 | 35.9 | 33.9 |
| 2022-10-14 | 29.08 (-0.02) | 0.08 (0.0) | 1.06 (+0.01) | -239 | 8.02 | 1 | 0.03 | 22 | 0.74 | 2980 | 34.55 | 35.0 | 35.0 | 33.05 |
| 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 | |||
| 2022-10-07 | 29.1 (-0.04) | 0.08 (+0.08) | 1.05 (0.0) | -199 | 9.42 | 0 | 0.0 | 6 | 0.28 | 2113 | 35.1 | 34.65 | 35.6 | 34.1 |
| 2022-09-30 | 29.14 (-0.31) | 0.0 (0.0) | 1.05 (0.0) | -1078 | 19.35 | -5 | 0.09 | 14 | 0.25 | 5571 | 34.85 | 37.1 | 37.1 | 33.95 |
| 2022-09-23 | 29.45 (+0.02) | 0.0 (0.0) | 1.05 (-0.01) | 68 | 2.2 | 0 | 0.0 | -62 | 2.0 | 3096 | 37.3 | 37.6 | 38.75 | 37.1 |
| 2022-09-16 | 29.43 (-0.01) | 0.0 (0.0) | 1.06 (-0.01) | 12 | 0.54 | 0 | 0.0 | -48 | 2.15 | 2231 | 37.6 | 37.9 | 38.65 | 37.45 |
| 2022-09-08 | 29.44 (+0.02) | 0.0 (0.0) | 1.07 (-0.01) | -222 | 9.74 | 0 | 0.0 | -42 | 1.84 | 2279 | 37.85 | 38.8 | 38.8 | 37.4 |
| 2022-09-02 | 29.42 (-0.04) | 0.0 (0.0) | 1.08 (-0.03) | 86 | 2.85 | 0 | 0.0 | -110 | 3.65 | 3013 | 38.8 | 38.5 | 39.35 | 38.05 |
| 2022-08-26 | 29.46 (-0.27) | 0.0 (0.0) | 1.11 (0.0) | -1080 | 28.13 | 0 | 0.0 | 3 | 0.08 | 3839 | 39.0 | 39.25 | 39.35 | 38.3 |
| 2022-08-19 | 29.73 (+0.07) | 0.0 (0.0) | 1.11 (+0.06) | 67 | 1.11 | 0 | 0.0 | 268 | 4.46 | 6009 | 39.65 | 38.7 | 39.85 | 38.2 |
| 2022-08-12 | 29.66 (+0.14) | 0.0 (0.0) | 1.05 (-0.01) | 649 | 7.95 | 0 | 0.0 | -42 | 0.51 | 8166 | 38.7 | 37.1 | 40.1 | 36.75 |
| 2022-08-05 | 29.52 (-0.6) | 0.0 (-0.01) | 1.06 (0.0) | -3696 | 28.02 | -223 | 1.69 | -41 | 0.31 | 13192 | 37.0 | 41.75 | 41.75 | 35.8 |
| 2022-07-29 | 30.12 (-0.22) | 0.01 (0.0) | 1.06 (0.0) | -873 | 16.92 | 0 | 0.0 | 20 | 0.39 | 5161 | 41.55 | 42.0 | 42.15 | 41.0 |
| 2022-07-22 | 30.34 (-0.15) | 0.01 (+0.01) | 1.06 (+0.04) | -256 | 4.82 | 57 | 1.07 | 184 | 3.46 | 5312 | 42.0 | 41.25 | 42.4 | 41.05 |
| 2022-07-15 | 30.49 (+0.01) | 0.0 (-0.04) | 1.02 (+0.01) | 122 | 1.78 | -920 | 13.44 | 37 | 0.54 | 6847 | 41.25 | 40.3 | 41.5 | 38.5 |
| 2022-07-08 | 30.48 (-0.08) | 0.04 (-0.03) | 1.01 (+0.01) | -347 | 7.58 | -118 | 2.58 | 29 | 0.63 | 4579 | 40.2 | 39.3 | 40.6 | 38.35 |
| 2022-07-01 | 30.56 (-0.22) | 0.07 (+0.07) | 1.0 (+0.01) | -954 | 12.27 | -620 | 7.97 | 72 | 0.93 | 7777 | 39.25 | 42.3 | 43.25 | 39.2 |
| 2022-06-24 | 30.78 (-0.13) | 0.0 (0.0) | 0.99 (+0.02) | -593 | 10.6 | -973 | 17.4 | 83 | 1.48 | 5592 | 41.8 | 42.1 | 42.95 | 41.35 |
| 2022-06-17 | 30.91 (+0.02) | 0.0 (0.0) | 0.97 (-0.02) | -41 | 0.63 | -1480 | 22.7 | -72 | 1.1 | 6520 | 41.85 | 43.9 | 43.9 | 41.8 |
| 2022-06-10 | 30.89 (-0.03) | 0.0 (0.0) | 0.99 (+0.01) | -211 | 4.79 | -1424 | 32.34 | 13 | 0.3 | 4403 | 44.2 | 45.05 | 45.35 | 44.05 |
| 2022-06-02 | 30.92 (-0.03) | 0.0 (-0.2) | 0.98 (0.0) | 115 | 2.93 | -1214 | 30.91 | 16 | 0.41 | 3928 | 44.75 | 44.65 | 45.6 | 44.6 |
| 2022-05-27 | 30.95 (-0.14) | 0.2 (0.0) | 0.98 (+0.01) | -598 | 19.06 | 0 | 0.0 | 64 | 2.04 | 3137 | 44.1 | 45.75 | 45.75 | 44.0 |
| 2022-05-20 | 31.09 (+0.13) | 0.2 (0.0) | 0.97 (+0.09) | 777 | 9.33 | 0 | 0.0 | 398 | 4.78 | 8326 | 45.55 | 43.0 | 45.75 | 43.0 |
| 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 | |||
| 2022-05-13 | 30.96 (+0.07) | 0.2 (-0.24) | 0.88 (0.0) | 285 | 2.88 | -1053 | 10.64 | -15 | 0.15 | 9893 | 42.7 | 43.0 | 43.1 | 40.85 |
| 2022-05-06 | 30.89 (+0.39) | 0.44 (0.0) | 0.88 (0.0) | 1821 | 27.48 | 0 | 0.0 | -4 | 0.06 | 6627 | 43.7 | 43.0 | 44.35 | 42.8 |
| 2022-04-29 | 30.5 (+0.1) | 0.44 (0.0) | 0.88 (-0.01) | 67 | 0.75 | 0 | 0.0 | -43 | 0.48 | 8922 | 43.25 | 45.2 | 45.2 | 42.85 |
| 2022-04-22 | 30.4 (-0.25) | 0.44 (0.0) | 0.89 (-0.02) | -298 | 3.96 | 0 | 0.0 | -85 | 1.13 | 7523 | 45.3 | 45.95 | 46.85 | 45.2 |
| 2022-04-15 | 30.65 (-0.18) | 0.44 (-0.09) | 0.91 (-0.02) | -684 | 8.08 | -418 | 4.94 | -100 | 1.18 | 8463 | 46.05 | 47.55 | 47.55 | 45.25 |
| 2022-04-08 | 30.83 (-0.51) | 0.53 (0.0) | 0.93 (0.0) | -2418 | 48.17 | 0 | 0.0 | 22 | 0.44 | 5020 | 47.5 | 48.4 | 48.4 | 47.15 |
| 2022-04-01 | 31.34 (-1.09) | 0.53 (-1.53) | 0.93 (+0.02) | -5058 | 34.51 | -1168 | 7.97 | 75 | 0.51 | 14657 | 48.4 | 50.1 | 50.2 | 48.15 |
| 2022-03-25 | 32.43 (-0.06) | 2.06 (0.0) | 0.91 (+0.02) | 401 | 5.03 | 0 | 0.0 | 68 | 0.85 | 7976 | 50.3 | 49.65 | 50.6 | 49.3 |
| 2022-03-18 | 32.49 (+0.32) | 2.06 (0.0) | 0.89 (-0.04) | 1235 | 14.14 | 0 | 0.0 | -155 | 1.77 | 8737 | 49.45 | 48.05 | 49.6 | 46.75 |
| 2022-03-11 | 32.17 (-0.29) | 2.06 (+0.05) | 0.93 (-0.04) | -621 | 5.54 | 224 | 2.0 | -162 | 1.45 | 11203 | 48.0 | 49.0 | 49.0 | 46.5 |
| 2022-03-04 | 32.46 (-0.13) | 2.01 (-0.34) | 0.97 (+0.04) | -491 | 4.86 | -1518 | 15.04 | 152 | 1.51 | 10096 | 49.5 | 49.8 | 50.9 | 49.4 |
| 2022-02-25 | 32.59 (-0.51) | 2.35 (-0.33) | 0.93 (-0.07) | -3234 | 15.2 | -1437 | 6.75 | -298 | 1.4 | 21275 | 49.6 | 52.7 | 52.7 | 48.85 |
| 2022-02-18 | 33.1 (-1.02) | 2.68 (+0.04) | 1.0 (-0.15) | -4055 | 20.99 | 160 | 0.83 | -682 | 3.53 | 19315 | 53.0 | 55.0 | 55.5 | 52.3 |
| 2022-02-11 | 34.12 (-0.73) | 2.64 (+0.35) | 1.15 (+0.12) | -3993 | 11.23 | 1581 | 4.45 | 546 | 1.54 | 35565 | 56.2 | 54.2 | 57.5 | 53.5 |
| 2022-01-26 | 34.85 (-0.86) | 2.29 (+0.72) | 1.03 (-0.22) | -3601 | 16.29 | 3192 | 14.44 | -979 | 4.43 | 22110 | 53.6 | 54.1 | 55.0 | 52.7 |
| 2022-01-21 | 35.71 (-0.98) | 1.57 (+1.51) | 1.25 (+0.16) | -4695 | 3.8 | 6697 | 5.43 | 705 | 0.57 | 123398 | 54.4 | 52.0 | 60.0 | 51.8 |
| 2022-01-14 | 36.69 (-0.74) | 0.06 (-0.02) | 1.09 (+0.01) | -4472 | 16.5 | -90 | 0.33 | 38 | 0.14 | 27097 | 51.8 | 51.5 | 53.6 | 51.3 |
| 2022-01-07 | 37.43 (-0.52) | 0.08 (0.0) | 1.08 (0.0) | -2334 | 14.04 | 0 | 0.0 | 12 | 0.07 | 16622 | 51.8 | 53.3 | 54.4 | 51.5 |
| 2021-12-30 | 37.95 (+0.32) | 0.08 (0.0) | 1.08 (+0.02) | 1534 | 17.99 | 1 | 0.01 | 72 | 0.84 | 8527 | 52.7 | 52.2 | 53.2 | 51.8 |
| 2021-12-24 | 37.63 (+0.33) | 0.08 (0.0) | 1.06 (+0.01) | 1490 | 17.32 | 0 | 0.0 | 79 | 0.92 | 8604 | 51.9 | 50.8 | 52.5 | 50.3 |
| 2021-12-17 | 37.3 (+0.03) | 0.08 (0.0) | 1.05 (+0.02) | 614 | 5.92 | 0 | 0.0 | 82 | 0.79 | 10370 | 50.8 | 51.4 | 51.6 | 50.2 |
| 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 | |||
| 2021-12-10 | 37.27 (-0.35) | 0.08 (0.0) | 1.03 (0.0) | -1172 | 8.66 | 0 | 0.0 | -14 | 0.1 | 13536 | 51.3 | 51.8 | 53.0 | 51.1 |
| 2021-12-03 | 37.62 (+0.44) | 0.08 (+0.01) | 1.03 (+0.08) | 1864 | 8.07 | 14 | 0.06 | 355 | 1.54 | 23092 | 51.8 | 49.6 | 52.7 | 49.35 |
| 2021-11-26 | 37.18 (-3.13) | 0.07 (0.0) | 0.95 (+0.07) | -14406 | 15.64 | 0 | 0.0 | 323 | 0.35 | 92102 | 50.1 | 51.5 | 59.0 | 50.0 |
| 2021-11-19 | 40.31 (-0.13) | 0.07 (0.0) | 0.88 (+0.09) | -571 | 6.67 | 0 | 0.0 | 398 | 4.65 | 8557 | 51.0 | 51.0 | 52.0 | 50.5 |
| 2021-11-12 | 40.44 (+0.38) | 0.07 (-0.08) | 0.79 (0.0) | 1618 | 21.15 | -342 | 4.47 | 3 | 0.04 | 7650 | 50.5 | 50.5 | 51.0 | 49.0 |
| 2021-11-05 | 40.06 (-0.08) | 0.15 (+0.01) | 0.79 (+0.03) | -364 | 2.56 | 30 | 0.21 | 115 | 0.81 | 14240 | 50.5 | 49.85 | 52.3 | 49.7 |
| 2021-10-29 | 40.14 (-0.18) | 0.14 (0.0) | 0.76 (+0.08) | -729 | 6.96 | 0 | 0.0 | 341 | 3.26 | 10467 | 49.5 | 47.6 | 50.2 | 47.2 |
| 2021-10-22 | 40.32 (-0.13) | 0.14 (0.0) | 0.68 (0.0) | -663 | 6.4 | 2 | 0.02 | 28 | 0.27 | 10365 | 47.6 | 46.15 | 48.25 | 45.75 |
| 2021-10-15 | 40.45 (+0.22) | 0.14 (-0.02) | 0.68 (0.0) | 903 | 13.18 | -90 | 1.31 | -25 | 0.36 | 6853 | 45.95 | 45.5 | 46.3 | 44.3 |
| 2021-10-08 | 40.23 (+0.17) | 0.16 (-0.33) | 0.68 (0.0) | 752 | 7.63 | -1430 | 14.52 | 8 | 0.08 | 9851 | 46.05 | 46.95 | 47.55 | 44.2 |
| 2021-10-01 | 40.06 (-0.32) | 0.49 (+0.49) | 0.68 (-0.06) | -1347 | 9.8 | -1043 | 7.59 | -259 | 1.89 | 13738 | 46.55 | 50.0 | 50.2 | 46.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 29.08 (-0.28) | 5.59 (+0.24) | 1.89 (+0.04) | -1498 | 13.74 | 1073 | 9.84 | 217 | 1.99 | 10899 | 65.6 | 62.8 | 66.4 | 62.6 |
| 2026-05-29 | 29.36 (-3.63) | 5.35 (+0.62) | 1.85 (+0.28) | -17019 | 22.13 | 2735 | 3.56 | 1217 | 1.58 | 76896 | 62.5 | 71.7 | 74.7 | 60.3 |
| 2026-04-30 | 32.99 (+1.62) | 4.73 (-0.25) | 1.57 (+0.19) | 7465 | 13.82 | -1103 | 2.04 | 858 | 1.59 | 54010 | 71.1 | 68.2 | 75.0 | 67.5 |
| 2026-03-31 | 31.37 (+3.03) | 4.98 (-0.63) | 1.38 (+0.18) | 13132 | 13.57 | -2816 | 2.91 | 783 | 0.81 | 96800 | 66.8 | 58.1 | 70.7 | 56.0 |
| 2026-02-26 | 28.34 (+1.31) | 5.61 (-0.52) | 1.2 (-0.38) | 6256 | 12.53 | -2268 | 4.54 | -1679 | 3.36 | 49924 | 58.7 | 55.8 | 61.1 | 54.7 |
| 2026-01-30 | 27.03 (-1.33) | 6.13 (-0.35) | 1.58 (-0.22) | -4572 | 5.3 | -1601 | 1.86 | -974 | 1.13 | 86295 | 55.6 | 55.4 | 58.9 | 53.8 |
| 2025-12-31 | 28.36 (+7.5) | 6.48 (-12.33) | 1.8 (+0.19) | 34344 | 22.25 | -54669 | 35.41 | 853 | 0.55 | 154371 | 55.2 | 51.7 | 58.8 | 49.8 |
| 2025-11-28 | 20.86 (+0.11) | 18.81 (-0.07) | 1.61 (-0.3) | 36 | 0.06 | -303 | 0.54 | -1335 | 2.36 | 56634 | 51.9 | 58.8 | 59.8 | 50.2 |
| 2025-10-31 | 20.75 (+0.25) | 18.88 (-0.46) | 1.91 (-0.06) | 1648 | 6.83 | -2256 | 9.35 | -252 | 1.04 | 24138 | 58.6 | 64.0 | 64.5 | 58.0 |
| 2025-09-30 | 20.5 (+0.73) | 19.34 (-0.94) | 1.97 (0.0) | 2271 | 7.59 | -4156 | 13.88 | -20 | 0.07 | 29932 | 63.9 | 68.3 | 69.5 | 61.3 |
| 2025-08-29 | 19.77 (+1.01) | 20.28 (-0.73) | 1.97 (+0.1) | 2938 | 9.57 | -3222 | 10.5 | 442 | 1.44 | 30697 | 68.3 | 69.0 | 70.1 | 66.1 |
| 2025-07-31 | 18.76 (-2.69) | 21.01 (+0.43) | 1.87 (+0.53) | -11472 | 14.25 | 1700 | 2.11 | 2367 | 2.94 | 80516 | 69.3 | 70.4 | 79.0 | 68.4 |
| 2025-06-30 | 21.45 (-0.13) | 20.58 (-3.57) | 1.34 (-0.01) | 1287 | 1.87 | -15852 | 23.0 | -55 | 0.08 | 68912 | 70.2 | 80.2 | 80.2 | 68.3 |
| 2025-05-29 | 21.58 (-1.17) | 24.15 (+1.55) | 1.35 (-0.04) | -6349 | 21.96 | 6892 | 23.84 | -198 | 0.68 | 28910 | 81.3 | 77.4 | 84.0 | 75.8 |
| 2025-04-30 | 22.75 (-0.47) | 22.6 (+0.4) | 1.39 (-0.02) | -1492 | 4.14 | 519 | 1.44 | -77 | 0.21 | 36008 | 76.6 | 81.7 | 85.3 | 67.3 |
| 2025-03-31 | 23.22 (+0.01) | 22.2 (-0.07) | 1.41 (+0.12) | -167 | 0.41 | -365 | 0.89 | 532 | 1.29 | 41110 | 81.7 | 82.1 | 85.8 | 76.5 |
| 2025-02-27 | 23.21 (+0.53) | 22.27 (-0.18) | 1.29 (-0.06) | 3191 | 9.57 | -747 | 2.24 | -230 | 0.69 | 33331 | 82.6 | 82.0 | 90.2 | 79.0 |
| 2025-01-22 | 22.68 (-2.15) | 22.45 (+2.94) | 1.35 (-0.07) | -9793 | 18.86 | 13023 | 25.08 | -324 | 0.62 | 51922 | 83.7 | 84.7 | 87.7 | 80.8 |
| 2024-12-31 | 24.83 (-3.71) | 19.51 (+5.72) | 1.42 (+0.03) | -17579 | 15.85 | 25345 | 22.85 | 118 | 0.11 | 110915 | 85.0 | 78.8 | 87.3 | 76.0 |
| 2024-11-29 | 28.54 (-2.29) | 13.79 (+2.54) | 1.39 (-0.09) | -10724 | 14.67 | 11259 | 15.4 | -400 | 0.55 | 73094 | 77.7 | 82.5 | 85.8 | 74.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 30.83 (+2.35) | 11.25 (-0.03) | 1.48 (+0.07) | 9994 | 17.79 | 1771 | 3.15 | 306 | 0.54 | 56173 | 83.8 | 75.1 | 86.5 | 71.1 |
| 2024-09-30 | 28.48 (+1.41) | 11.28 (-0.84) | 1.41 (-0.03) | 6409 | 10.94 | -3748 | 6.4 | -120 | 0.2 | 58579 | 76.0 | 80.0 | 85.2 | 75.8 |
| 2024-08-30 | 27.07 (+2.01) | 12.12 (+0.64) | 1.44 (-0.93) | 9187 | 14.35 | 2818 | 4.4 | -4114 | 6.43 | 64019 | 79.0 | 74.5 | 81.4 | 63.0 |
| 2024-07-31 | 25.06 (-5.37) | 11.48 (+6.49) | 2.37 (-0.72) | -23143 | 18.88 | 28553 | 23.29 | -3186 | 2.6 | 122587 | 78.0 | 77.4 | 86.5 | 75.0 |
| 2024-06-28 | 30.43 (-2.39) | 4.99 (+3.18) | 3.09 (+0.16) | -12222 | 16.62 | 14104 | 19.18 | 707 | 0.96 | 73551 | 76.4 | 73.1 | 80.9 | 70.4 |
| 2024-05-31 | 32.82 (+1.39) | 1.81 (+0.87) | 2.93 (+0.76) | 5984 | 5.7 | 3864 | 3.68 | 3350 | 3.19 | 104940 | 72.2 | 63.2 | 74.2 | 62.8 |
| 2024-04-30 | 31.43 (+3.0) | 0.94 (+0.79) | 2.17 (+0.22) | 13188 | 16.14 | 3469 | 4.24 | 966 | 1.18 | 81723 | 63.1 | 53.8 | 63.9 | 53.8 |
| 2024-03-29 | 28.43 (-0.21) | 0.15 (-0.01) | 1.95 (+0.18) | -921 | 1.98 | -24 | 0.05 | 808 | 1.73 | 46585 | 53.6 | 50.1 | 54.7 | 50.0 |
| 2024-02-29 | 28.64 (-0.08) | 0.16 (+0.01) | 1.77 (+0.06) | -276 | 1.72 | 40 | 0.25 | 249 | 1.55 | 16015 | 50.0 | 48.55 | 50.9 | 47.6 |
| 2024-01-31 | 28.72 (-1.18) | 0.15 (+0.14) | 1.71 (+0.42) | -5147 | 17.2 | 650 | 2.17 | 1882 | 6.29 | 29929 | 48.5 | 50.0 | 50.6 | 47.0 |
| 2023-12-29 | 29.9 (-0.54) | 0.01 (0.0) | 1.29 (+0.2) | -2413 | 8.53 | 1 | 0.0 | 902 | 3.19 | 28294 | 50.0 | 46.95 | 50.2 | 46.2 |
| 2023-11-30 | 30.44 (-0.74) | 0.01 (+0.01) | 1.09 (0.0) | -2880 | 16.14 | 36 | 0.2 | -29 | 0.16 | 17849 | 46.7 | 44.2 | 47.25 | 44.15 |
| 2023-10-31 | 31.18 (-0.72) | 0.0 (-0.02) | 1.09 (+0.03) | -3320 | 15.27 | -76 | 0.35 | 145 | 0.67 | 21741 | 44.3 | 46.9 | 47.15 | 43.0 |
| 2023-09-28 | 31.9 (-0.81) | 0.02 (0.0) | 1.06 (-0.01) | -2919 | 20.08 | -1 | 0.01 | -34 | 0.23 | 14539 | 46.9 | 45.9 | 48.45 | 45.9 |
| 2023-08-31 | 32.71 (+0.71) | 0.02 (0.0) | 1.07 (-0.07) | 2278 | 6.47 | 0 | 0.0 | -304 | 0.86 | 35188 | 45.9 | 51.8 | 52.2 | 45.05 |
| 2023-07-31 | 32.0 (+1.35) | 0.02 (-0.01) | 1.14 (+0.05) | 5804 | 11.36 | 95 | 0.19 | 224 | 0.44 | 51080 | 51.9 | 52.0 | 55.3 | 51.2 |
| 2023-06-30 | 30.65 (+2.89) | 0.03 (+0.02) | 1.09 (-0.15) | 12852 | 26.05 | 63 | 0.13 | -691 | 1.4 | 49335 | 51.7 | 47.5 | 51.9 | 47.5 |
| 2023-05-31 | 27.76 (+3.74) | 0.01 (+0.01) | 1.24 (+0.18) | 16445 | 29.54 | 56 | 0.1 | 815 | 1.46 | 55671 | 47.25 | 40.0 | 47.5 | 39.85 |
| 2023-04-28 | 24.02 (-0.18) | 0.0 (-0.07) | 1.06 (+0.02) | -401 | 3.69 | -296 | 2.72 | 65 | 0.6 | 10879 | 39.95 | 40.1 | 41.15 | 38.7 |
| 2023-03-31 | 24.2 (-0.38) | 0.07 (0.0) | 1.04 (-0.06) | -2067 | 7.58 | -103 | 0.38 | -255 | 0.94 | 27253 | 40.05 | 38.5 | 41.6 | 38.2 |
| 2023-02-24 | 24.58 (+0.12) | 0.07 (0.0) | 1.1 (-0.08) | 907 | 4.78 | 1 | 0.01 | -329 | 1.73 | 18966 | 38.5 | 37.55 | 39.3 | 36.75 |
| 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 | |||
| 2023-01-31 | 24.46 (+0.08) | 0.07 (0.0) | 1.18 (+0.01) | 523 | 8.3 | 3 | 0.05 | 18 | 0.29 | 6300 | 37.5 | 36.8 | 37.8 | 36.5 |
| 2022-12-30 | 24.38 (-4.22) | 0.07 (0.0) | 1.17 (0.0) | -18906 | 61.51 | 99 | 0.32 | 5 | 0.02 | 30736 | 36.95 | 37.9 | 39.0 | 36.5 |
| 2022-11-30 | 28.6 (-0.64) | 0.07 (0.0) | 1.17 (+0.05) | -2433 | 14.63 | 0 | 0.0 | 220 | 1.32 | 16630 | 37.55 | 34.3 | 37.8 | 33.9 |
| 2022-10-31 | 29.24 (+0.1) | 0.07 (+0.07) | 1.12 (+0.07) | 821 | 6.35 | -57 | 0.44 | 311 | 2.41 | 12925 | 34.25 | 34.65 | 35.9 | 33.05 |
| 2022-09-30 | 29.14 (-0.32) | 0.0 (0.0) | 1.05 (-0.05) | -1408 | 9.96 | -5 | 0.04 | -218 | 1.54 | 14140 | 34.85 | 39.1 | 39.1 | 33.95 |
| 2022-08-31 | 29.46 (-0.66) | 0.0 (-0.01) | 1.1 (+0.04) | -3786 | 11.38 | -223 | 0.67 | 158 | 0.48 | 33258 | 39.35 | 41.75 | 41.75 | 35.8 |
| 2022-07-29 | 30.12 (-0.63) | 0.01 (-0.06) | 1.06 (+0.07) | -2340 | 9.49 | -981 | 3.98 | 321 | 1.3 | 24661 | 41.55 | 41.0 | 42.4 | 38.35 |
| 2022-06-30 | 30.75 (-0.24) | 0.07 (-0.01) | 0.99 (+0.01) | -971 | 4.1 | -5181 | 21.86 | 46 | 0.19 | 23699 | 41.25 | 45.0 | 45.6 | 41.2 |
| 2022-05-31 | 30.99 (+0.49) | 0.08 (-0.36) | 0.98 (+0.1) | 2558 | 8.6 | -1583 | 5.32 | 458 | 1.54 | 29747 | 44.85 | 43.0 | 45.75 | 40.85 |
| 2022-04-29 | 30.5 (-0.98) | 0.44 (-0.09) | 0.88 (-0.04) | -4110 | 13.05 | -432 | 1.37 | -194 | 0.62 | 31491 | 43.25 | 48.7 | 48.7 | 42.85 |
| 2022-03-31 | 31.48 (-1.11) | 0.53 (-1.82) | 0.92 (-0.01) | -3757 | 7.35 | -2448 | 4.79 | -34 | 0.07 | 51109 | 48.8 | 49.8 | 50.9 | 46.5 |
| 2022-02-25 | 32.59 (-2.26) | 2.35 (+0.06) | 0.93 (-0.1) | -11282 | 14.81 | 304 | 0.4 | -434 | 0.57 | 76156 | 49.6 | 54.2 | 57.5 | 48.85 |
| 2022-01-26 | 34.85 (-3.1) | 2.29 (+2.21) | 1.03 (-0.05) | -15102 | 7.98 | 9799 | 5.18 | -224 | 0.12 | 189228 | 53.6 | 53.3 | 60.0 | 51.3 |
| 2021-12-30 | 37.95 (+0.82) | 0.08 (+0.01) | 1.08 (+0.11) | 4750 | 9.08 | 15 | 0.03 | 506 | 0.97 | 52288 | 52.7 | 50.7 | 53.2 | 50.2 |
| 2021-11-30 | 37.13 (-3.01) | 0.07 (-0.07) | 0.97 (+0.21) | -14143 | 10.52 | -312 | 0.23 | 907 | 0.67 | 134393 | 51.3 | 49.85 | 59.0 | 49.0 |
| 2021-10-29 | 40.14 (+0.05) | 0.14 (-0.35) | 0.76 (+0.06) | 126 | 0.32 | -1518 | 3.83 | 281 | 0.71 | 39607 | 49.5 | 47.05 | 50.2 | 44.2 |
| 2021-09-30 | 40.09 (+1.21) | 0.49 (-0.59) | 0.7 (-0.19) | 5911 | 8.53 | -7658 | 11.06 | -833 | 1.2 | 69260 | 47.7 | 55.2 | 57.4 | 47.5 |
| 2021-08-31 | 38.88 (+0.49) | 1.08 (-0.58) | 0.89 (-0.29) | 1611 | 0.83 | -2585 | 1.33 | -1316 | 0.68 | 193932 | 55.4 | 62.9 | 68.9 | 50.2 |
| 2021-07-30 | 38.39 (-2.42) | 1.66 (+0.87) | 1.18 (+0.22) | -10502 | 3.7 | 3861 | 1.36 | 1008 | 0.35 | 284086 | 62.6 | 52.7 | 66.0 | 50.8 |
| 2021-06-30 | 40.81 () | 0.79 () | 0.96 () | -3065 | 9.04 | 624 | 1.84 | -437 | 1.29 | 33903 | 52.7 | 55.8 | 56.8 | 51.8 |