- 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 | 15.27 (-0.17) | 9.41 (+0.34) | 1.57 (0.0) | -24246 | 29.2 | 47739 | 57.49 | 564 | 0.68 | 83036 | 36.4 | 34.15 | 36.5 | 33.7 |
| 2026-06-02 | 15.44 (-0.35) | 9.07 (+0.42) | 1.57 (0.0) | -47653 | 41.21 | 57949 | 50.12 | -125 | 0.11 | 115623 | 34.05 | 32.5 | 34.4 | 32.4 |
| 2026-06-01 | 15.79 (-0.34) | 8.65 (+0.34) | 1.57 (0.0) | -27363 | 29.59 | 48387 | 52.33 | -379 | 0.41 | 92466 | 32.85 | 30.55 | 33.45 | 30.55 |
| 2026-05-29 | 16.13 (-0.32) | 8.31 (+0.31) | 1.57 (0.0) | -43962 | 34.05 | 42905 | 33.23 | -404 | 0.31 | 129129 | 30.5 | 29.95 | 31.2 | 29.8 |
| 2026-05-28 | 16.45 (-0.35) | 8.0 (+0.23) | 1.57 (-0.01) | -46412 | 48.25 | 31452 | 32.7 | -110 | 0.11 | 96181 | 29.6 | 30.1 | 30.3 | 29.6 |
| 2026-05-27 | 16.8 (-0.2) | 7.77 (+0.12) | 1.58 (0.0) | -32439 | 41.34 | 16766 | 21.37 | -160 | 0.2 | 78460 | 29.95 | 30.35 | 30.55 | 29.95 |
| 2026-05-26 | 17.0 (-0.25) | 7.65 (+0.1) | 1.58 (0.0) | -31853 | 40.12 | 14856 | 18.71 | -54 | 0.07 | 79395 | 30.15 | 30.85 | 31.45 | 30.15 |
| 2026-05-25 | 17.25 (-0.17) | 7.55 (+0.08) | 1.58 (0.0) | -26169 | 39.44 | 10066 | 15.17 | -46 | 0.07 | 66355 | 30.55 | 32.0 | 32.0 | 30.55 |
| 2026-05-22 | 17.42 (-0.08) | 7.47 (+0.06) | 1.58 (0.0) | -12353 | 38.37 | 8433 | 26.2 | -849 | 2.64 | 32193 | 31.95 | 32.0 | 32.4 | 31.6 |
| 2026-05-21 | 17.5 (-0.05) | 7.41 (+0.04) | 1.58 (-0.01) | -6652 | 21.52 | 5782 | 18.7 | -910 | 2.94 | 30912 | 32.05 | 32.5 | 32.5 | 31.95 |
| 2026-05-20 | 17.55 (+0.02) | 7.37 (0.0) | 1.59 (0.0) | -1750 | 5.54 | -256 | 0.81 | -201 | 0.64 | 31589 | 32.05 | 32.2 | 32.6 | 31.95 |
| 2026-05-19 | 17.53 (+0.09) | 7.37 (-0.09) | 1.59 (0.0) | 13566 | 50.58 | -12526 | 46.7 | 196 | 0.73 | 26823 | 32.2 | 32.1 | 33.15 | 32.0 |
| 2026-05-18 | 17.44 (+0.02) | 7.46 (-0.04) | 1.59 (0.0) | 1752 | 8.1 | -6011 | 27.79 | 138 | 0.64 | 21630 | 31.85 | 32.65 | 32.65 | 31.85 |
| 2026-05-15 | 17.42 (+0.01) | 7.5 (-0.03) | 1.59 (0.0) | 1451 | 10.83 | -3476 | 25.95 | -287 | 2.14 | 13394 | 32.4 | 32.9 | 33.15 | 32.4 |
| 2026-05-14 | 17.41 (-0.02) | 7.53 (-0.01) | 1.59 (0.0) | -2385 | 17.45 | -628 | 4.6 | -283 | 2.07 | 13664 | 32.6 | 32.45 | 33.25 | 32.45 |
| 2026-05-13 | 17.43 (+0.01) | 7.54 (0.0) | 1.59 (-0.01) | 940 | 8.0 | -591 | 5.03 | -1000 | 8.52 | 11743 | 32.75 | 32.55 | 32.95 | 32.5 |
| 2026-05-12 | 17.42 (-0.08) | 7.54 (0.0) | 1.6 (-0.01) | -7672 | 33.84 | -690 | 3.04 | -1372 | 6.05 | 22674 | 32.55 | 33.5 | 33.5 | 32.55 |
| 2026-05-11 | 17.5 (+0.01) | 7.54 (0.0) | 1.61 (-0.01) | -1463 | 10.58 | 32 | 0.23 | -1043 | 7.54 | 13827 | 33.25 | 33.4 | 33.45 | 33.15 |
| 2026-05-08 | 17.49 (+0.03) | 7.54 (-0.02) | 1.62 (0.0) | 1948 | 9.85 | -1681 | 8.5 | -413 | 2.09 | 19776 | 33.3 | 33.8 | 33.8 | 32.95 |
| 2026-05-07 | 17.46 (+0.03) | 7.56 (0.0) | 1.62 (0.0) | 7611 | 30.12 | -83 | 0.33 | 48 | 0.19 | 25270 | 33.3 | 32.9 | 33.7 | 32.9 |
| 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 | 17.43 (0.0) | 7.56 (-0.01) | 1.62 (0.0) | 1107 | 6.22 | -1714 | 9.63 | -375 | 2.11 | 17806 | 32.7 | 32.95 | 33.0 | 32.65 |
| 2026-05-05 | 17.43 (+0.04) | 7.57 (0.0) | 1.62 (-0.01) | 4354 | 40.14 | -498 | 4.59 | -805 | 7.42 | 10848 | 32.65 | 32.3 | 32.85 | 32.2 |
| 2026-05-04 | 17.39 (-0.1) | 7.57 (0.0) | 1.63 (0.0) | -4272 | 15.0 | -178 | 0.63 | -822 | 2.89 | 28476 | 32.05 | 31.8 | 32.3 | 31.8 |
| 2026-04-30 | 17.49 (-0.11) | 7.57 (-0.02) | 1.63 (0.0) | -12471 | 42.05 | -2069 | 6.98 | 256 | 0.86 | 29661 | 32.05 | 32.7 | 32.9 | 32.05 |
| 2026-04-29 | 17.6 (-0.03) | 7.59 (-0.03) | 1.63 (0.0) | -6514 | 22.43 | -3855 | 13.27 | -19 | 0.07 | 29043 | 32.9 | 33.45 | 33.45 | 32.5 |
| 2026-04-28 | 17.63 (-0.13) | 7.62 (0.0) | 1.63 (-0.01) | -20921 | 53.08 | -273 | 0.69 | -1691 | 4.29 | 39417 | 33.05 | 34.9 | 35.4 | 33.05 |
| 2026-04-27 | 17.76 (+0.05) | 7.62 (-0.02) | 1.64 (-0.02) | 6566 | 32.95 | -3159 | 15.85 | -2429 | 12.19 | 19929 | 35.25 | 34.85 | 35.45 | 34.65 |
| 2026-04-24 | 17.71 (+0.14) | 7.64 (-0.07) | 1.66 (-0.01) | 9185 | 59.31 | -9401 | 60.71 | -461 | 2.98 | 15486 | 35.0 | 35.25 | 35.55 | 34.85 |
| 2026-04-23 | 17.57 (+0.07) | 7.71 (-0.07) | 1.67 (+0.01) | 8566 | 36.44 | -9177 | 39.04 | 720 | 3.06 | 23508 | 35.25 | 34.55 | 35.6 | 34.55 |
| 2026-04-22 | 17.5 (+0.09) | 7.78 (-0.08) | 1.66 (0.0) | 11453 | 53.24 | -12325 | 57.29 | 302 | 1.4 | 21514 | 35.25 | 35.2 | 35.6 | 35.1 |
| 2026-04-21 | 17.41 (+0.06) | 7.86 (-0.09) | 1.66 (0.0) | 10128 | 52.36 | -11638 | 60.17 | 187 | 0.97 | 19343 | 35.25 | 36.75 | 36.75 | 35.2 |
| 2026-04-20 | 17.35 (+0.09) | 7.95 (+0.08) | 1.66 (+0.01) | 13137 | 61.62 | -10915 | 51.19 | 165 | 0.77 | 21321 | 35.9 | 36.15 | 36.3 | 35.8 |
| 2026-04-17 | 17.26 (+0.02) | 7.87 (-0.03) | 1.65 (-0.01) | 4008 | 21.49 | -3145 | 16.86 | -402 | 2.16 | 18651 | 36.15 | 35.95 | 36.2 | 35.25 |
| 2026-04-16 | 17.24 (+0.02) | 7.9 (0.0) | 1.66 (0.0) | 2072 | 10.47 | -905 | 4.57 | 62 | 0.31 | 19799 | 35.95 | 36.2 | 36.55 | 35.6 |
| 2026-04-15 | 17.22 (+0.05) | 7.9 (-0.02) | 1.66 (-0.01) | 7028 | 34.96 | -1288 | 6.41 | -1275 | 6.34 | 20105 | 36.05 | 35.25 | 36.2 | 34.95 |
| 2026-04-14 | 17.17 (+0.08) | 7.92 (0.0) | 1.67 (0.0) | 9618 | 46.01 | -830 | 3.97 | -591 | 2.83 | 20906 | 35.0 | 34.7 | 35.25 | 34.4 |
| 2026-04-13 | 17.09 (+0.01) | 7.92 (-0.02) | 1.67 (0.0) | 1676 | 17.56 | -2081 | 21.8 | -277 | 2.9 | 9546 | 34.0 | 34.1 | 34.35 | 33.8 |
| 2026-04-10 | 17.08 (-0.04) | 7.94 (-0.01) | 1.67 (0.0) | 1950 | 15.59 | -1446 | 11.56 | 16 | 0.13 | 12508 | 34.1 | 34.6 | 34.85 | 34.05 |
| 2026-04-09 | 17.12 (+0.02) | 7.95 (0.0) | 1.67 (-0.01) | 3281 | 23.84 | -146 | 1.06 | -287 | 2.09 | 13762 | 34.6 | 33.95 | 34.6 | 33.85 |
| 2026-04-08 | 17.1 (+0.01) | 7.95 (0.0) | 1.68 (0.0) | 22 | 0.17 | -122 | 0.92 | -199 | 1.5 | 13309 | 33.95 | 34.2 | 34.5 | 33.85 |
| 2026-04-07 | 17.09 (-0.01) | 7.95 (+0.01) | 1.68 (+0.01) | -183 | 1.59 | 925 | 8.05 | 1080 | 9.4 | 11488 | 34.0 | 33.8 | 34.25 | 33.7 |
| 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 | |||
| 2026-04-02 | 17.1 (+0.02) | 7.94 (0.0) | 1.67 (+0.02) | 2523 | 16.9 | -50 | 0.33 | 2903 | 19.45 | 14929 | 33.85 | 33.7 | 34.35 | 33.7 |
| 2026-04-01 | 17.08 (+0.01) | 7.94 (0.0) | 1.65 (0.0) | 1951 | 12.76 | 124 | 0.81 | -107 | 0.7 | 15288 | 33.7 | 33.3 | 34.0 | 33.3 |
| 2026-03-31 | 17.07 (-0.01) | 7.94 (0.0) | 1.65 (+0.04) | -1585 | 5.43 | 204 | 0.7 | 5641 | 19.33 | 29189 | 33.2 | 33.0 | 33.65 | 33.0 |
| 2026-03-30 | 17.08 (-0.01) | 7.94 (0.0) | 1.61 (+0.02) | 21 | 0.1 | 505 | 2.39 | 2935 | 13.87 | 21167 | 33.1 | 32.5 | 33.6 | 32.5 |
| 2026-03-27 | 17.09 (-0.03) | 7.94 (+0.01) | 1.59 (+0.01) | -1103 | 7.2 | 885 | 5.77 | 1312 | 8.56 | 15329 | 33.5 | 33.65 | 34.0 | 33.5 |
| 2026-03-26 | 17.12 (-0.01) | 7.93 (0.0) | 1.58 (0.0) | -1691 | 18.43 | -30 | 0.33 | 165 | 1.8 | 9176 | 33.65 | 34.0 | 34.0 | 33.6 |
| 2026-03-25 | 17.13 (+0.01) | 7.93 (+0.01) | 1.58 (+0.01) | 1186 | 6.94 | 637 | 3.73 | 738 | 4.32 | 17095 | 34.15 | 34.2 | 34.35 | 33.3 |
| 2026-03-24 | 17.12 (+0.03) | 7.92 (0.0) | 1.57 (0.0) | 3290 | 21.11 | 231 | 1.48 | 813 | 5.22 | 15584 | 33.3 | 33.0 | 33.5 | 32.65 |
| 2026-03-23 | 17.09 (+0.02) | 7.92 (0.0) | 1.57 (+0.02) | -4668 | 27.63 | 580 | 3.43 | 2546 | 15.07 | 16895 | 32.7 | 32.45 | 33.1 | 32.3 |
| 2026-03-20 | 17.07 (+0.04) | 7.92 (-0.03) | 1.55 (0.0) | 5102 | 26.96 | -4124 | 21.79 | 275 | 1.45 | 18923 | 33.55 | 33.0 | 33.6 | 33.0 |
| 2026-03-19 | 17.03 (0.0) | 7.95 (0.0) | 1.55 (+0.01) | -408 | 3.51 | -191 | 1.64 | 361 | 3.11 | 11625 | 33.3 | 33.55 | 33.6 | 32.95 |
| 2026-03-18 | 17.03 (+0.01) | 7.95 (0.0) | 1.54 (0.0) | 3279 | 12.51 | -112 | 0.43 | 55 | 0.21 | 26221 | 33.4 | 33.6 | 33.6 | 33.2 |
| 2026-03-17 | 17.02 (+0.01) | 7.95 (0.0) | 1.54 (0.0) | 1758 | 12.12 | -726 | 5.01 | 576 | 3.97 | 14503 | 33.4 | 33.7 | 33.95 | 33.2 |
| 2026-03-16 | 17.01 (0.0) | 7.95 (-0.01) | 1.54 (0.0) | 925 | 7.33 | -903 | 7.16 | -201 | 1.59 | 12611 | 33.5 | 33.8 | 33.8 | 33.35 |
| 2026-03-13 | 17.01 (-0.01) | 7.96 (0.0) | 1.54 (0.0) | 1460 | 11.64 | 203 | 1.62 | -537 | 4.28 | 12540 | 33.85 | 33.8 | 34.15 | 33.6 |
| 2026-03-12 | 17.02 (-0.06) | 7.96 (+0.01) | 1.54 (-0.01) | -3465 | 28.55 | 1531 | 12.62 | -307 | 2.53 | 12135 | 33.85 | 34.25 | 34.25 | 33.7 |
| 2026-03-11 | 17.08 (-0.01) | 7.95 (+0.01) | 1.55 (0.0) | 120 | 1.14 | 1386 | 13.17 | -288 | 2.74 | 10526 | 34.2 | 34.05 | 34.85 | 34.05 |
| 2026-03-10 | 17.09 (-0.03) | 7.94 (0.0) | 1.55 (0.0) | -2839 | 27.86 | 664 | 6.52 | 397 | 3.9 | 10191 | 34.25 | 35.8 | 35.8 | 34.05 |
| 2026-03-09 | 17.12 (-0.03) | 7.94 (+0.03) | 1.55 (+0.03) | -4092 | 17.63 | 3492 | 15.05 | 2827 | 12.18 | 23206 | 34.6 | 32.55 | 35.0 | 32.55 |
| 2026-03-06 | 17.15 (-0.04) | 7.91 (0.0) | 1.52 (0.0) | -250 | 2.86 | 445 | 5.1 | 386 | 4.42 | 8728 | 35.2 | 34.8 | 35.4 | 34.75 |
| 2026-03-05 | 17.19 (-0.02) | 7.91 (+0.02) | 1.52 (0.0) | -950 | 6.26 | 2444 | 16.1 | 276 | 1.82 | 15181 | 35.4 | 35.1 | 35.8 | 35.1 |
| 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 | |||
| 2026-03-04 | 17.21 (-0.06) | 7.89 (+0.01) | 1.52 (+0.01) | -7 | 0.02 | 1132 | 3.6 | 742 | 2.36 | 31415 | 35.0 | 36.0 | 36.25 | 34.85 |
| 2026-03-03 | 17.27 (-0.02) | 7.88 (+0.01) | 1.51 (0.0) | -678 | 4.59 | 1416 | 9.59 | 142 | 0.96 | 14761 | 36.5 | 36.7 | 36.8 | 36.25 |
| 2026-03-02 | 17.29 (-0.02) | 7.87 (+0.01) | 1.51 (0.0) | -5798 | 26.13 | 1899 | 8.56 | 546 | 2.46 | 22191 | 36.7 | 38.0 | 38.0 | 36.6 |
| 2026-02-26 | 17.31 (-0.03) | 7.86 (+0.1) | 1.51 (0.0) | -4136 | 10.56 | 12621 | 32.22 | -807 | 2.06 | 39172 | 38.1 | 37.0 | 38.1 | 36.8 |
| 2026-02-25 | 17.34 (+0.05) | 7.76 (+0.02) | 1.51 (-0.01) | 4989 | 18.95 | 3819 | 14.51 | -1423 | 5.41 | 26326 | 37.2 | 37.05 | 37.6 | 36.5 |
| 2026-02-24 | 17.29 (+0.04) | 7.74 (+0.01) | 1.52 (-0.01) | 4564 | 15.43 | 1098 | 3.71 | -930 | 3.14 | 29571 | 37.35 | 37.55 | 37.55 | 36.35 |
| 2026-02-23 | 17.25 (+0.11) | 7.73 (+0.01) | 1.53 (-0.02) | 13363 | 33.91 | 920 | 2.33 | -2378 | 6.03 | 39412 | 36.7 | 35.95 | 36.7 | 34.95 |
| 2026-02-11 | 17.14 (+0.06) | 7.72 (0.0) | 1.55 (-0.02) | 8435 | 43.04 | 367 | 1.87 | -2454 | 12.52 | 19596 | 34.6 | 34.2 | 34.75 | 34.05 |
| 2026-02-10 | 17.08 (+0.07) | 7.72 (0.0) | 1.57 (-0.01) | 6439 | 47.67 | -108 | 0.8 | -1405 | 10.4 | 13507 | 34.15 | 34.0 | 34.15 | 33.75 |
| 2026-02-09 | 17.01 (+0.01) | 7.72 (0.0) | 1.58 (0.0) | 2656 | 26.99 | 511 | 5.19 | -936 | 9.51 | 9842 | 33.95 | 34.0 | 34.15 | 33.55 |
| 2026-02-06 | 17.0 (+0.01) | 7.72 (0.0) | 1.58 (-0.01) | 2487 | 28.1 | 469 | 5.3 | -921 | 10.41 | 8850 | 33.85 | 33.3 | 33.85 | 33.25 |
| 2026-02-05 | 16.99 (+0.02) | 7.72 (+0.01) | 1.59 (0.0) | 3313 | 37.63 | 375 | 4.26 | -66 | 0.75 | 8805 | 33.6 | 33.15 | 33.7 | 33.15 |
| 2026-02-04 | 16.97 (0.0) | 7.71 (0.0) | 1.59 (0.0) | 549 | 5.61 | 741 | 7.57 | 145 | 1.48 | 9788 | 33.15 | 33.1 | 33.5 | 33.1 |
| 2026-02-03 | 16.97 (+0.01) | 7.71 (+0.01) | 1.59 (0.0) | 2313 | 28.29 | 748 | 9.15 | -29 | 0.35 | 8177 | 33.1 | 32.65 | 33.45 | 32.65 |
| 2026-02-02 | 16.96 (+0.01) | 7.7 (0.0) | 1.59 (0.0) | 2020 | 16.39 | 627 | 5.09 | -134 | 1.09 | 12323 | 32.75 | 33.45 | 33.5 | 32.4 |
| 2026-01-30 | 16.95 (-0.01) | 7.7 (0.0) | 1.59 (0.0) | -390 | 2.32 | -501 | 2.98 | 219 | 1.3 | 16816 | 33.1 | 33.75 | 33.75 | 32.8 |
| 2026-01-29 | 16.96 (+0.03) | 7.7 (+0.01) | 1.59 (0.0) | 5499 | 41.8 | 658 | 5.0 | -133 | 1.01 | 13155 | 33.75 | 33.4 | 33.9 | 33.35 |
| 2026-01-28 | 16.93 (+0.03) | 7.69 (0.0) | 1.59 (0.0) | 3907 | 34.91 | 1022 | 9.13 | -523 | 4.67 | 11192 | 33.5 | 33.05 | 33.5 | 33.05 |
| 2026-01-27 | 16.9 (+0.03) | 7.69 (0.0) | 1.59 (-0.02) | 2829 | 24.41 | 341 | 2.94 | -1572 | 13.56 | 11589 | 33.05 | 32.95 | 33.3 | 32.9 |
| 2026-01-26 | 16.87 (+0.02) | 7.69 (+0.01) | 1.61 (-0.01) | 3546 | 40.0 | 497 | 5.61 | -2206 | 24.88 | 8866 | 33.2 | 33.0 | 33.2 | 32.7 |
| 2026-01-23 | 16.85 (+0.01) | 7.68 (0.0) | 1.62 (0.0) | 174 | 1.7 | -109 | 1.07 | -246 | 2.41 | 10207 | 33.0 | 33.25 | 33.3 | 32.8 |
| 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 | |||
| 2026-01-22 | 16.84 (+0.01) | 7.68 (0.0) | 1.62 (0.0) | 896 | 10.01 | -215 | 2.4 | 602 | 6.73 | 8950 | 33.25 | 33.35 | 33.5 | 33.05 |
| 2026-01-21 | 16.83 (+0.02) | 7.68 (+0.35) | 1.62 (+0.01) | 2511 | 16.53 | -1147 | 7.55 | 1772 | 11.67 | 15187 | 33.35 | 33.1 | 33.55 | 32.95 |
| 2026-01-20 | 16.81 (+0.01) | 7.33 (0.0) | 1.61 (0.0) | 791 | 7.82 | -281 | 2.78 | -319 | 3.15 | 10120 | 33.05 | 32.8 | 33.5 | 32.8 |
| 2026-01-19 | 16.8 (+0.02) | 7.33 (0.0) | 1.61 (0.0) | 2375 | 30.31 | -596 | 7.61 | -18 | 0.23 | 7836 | 33.3 | 32.7 | 33.5 | 32.55 |
| 2026-01-16 | 16.78 (+0.01) | 7.33 (0.0) | 1.61 (0.0) | 1866 | 15.91 | 426 | 3.63 | -130 | 1.11 | 11727 | 33.15 | 33.1 | 33.4 | 32.75 |
| 2026-01-15 | 16.77 (+0.05) | 7.33 (0.0) | 1.61 (0.0) | 5330 | 44.96 | 724 | 6.11 | 273 | 2.3 | 11854 | 32.9 | 32.4 | 33.0 | 32.35 |
| 2026-01-14 | 16.72 (+0.01) | 7.33 (+0.01) | 1.61 (0.0) | 1430 | 16.99 | 1388 | 16.49 | -44 | 0.52 | 8418 | 32.4 | 32.3 | 32.5 | 32.0 |
| 2026-01-13 | 16.71 (-0.03) | 7.32 (+0.01) | 1.61 (0.0) | -2504 | 20.86 | 366 | 3.05 | -109 | 0.91 | 12002 | 32.0 | 32.35 | 32.35 | 31.85 |
| 2026-01-12 | 16.74 (-0.01) | 7.31 (0.0) | 1.61 (0.0) | 122 | 1.37 | 889 | 9.95 | 75 | 0.84 | 8931 | 32.1 | 31.85 | 32.2 | 31.7 |
| 2026-01-09 | 16.75 (+0.01) | 7.31 (0.0) | 1.61 (0.0) | 1956 | 36.92 | -668 | 12.61 | 179 | 3.38 | 5298 | 31.85 | 31.6 | 31.95 | 31.6 |
| 2026-01-08 | 16.74 (+0.02) | 7.31 (-0.02) | 1.61 (+0.01) | 2528 | 34.38 | -1945 | 26.45 | 280 | 3.81 | 7353 | 31.5 | 31.25 | 31.7 | 31.25 |
| 2026-01-07 | 16.72 (+0.02) | 7.33 (0.0) | 1.6 (-0.01) | 2331 | 32.39 | -1035 | 14.38 | -1206 | 16.76 | 7197 | 31.45 | 31.8 | 31.85 | 31.4 |
| 2026-01-06 | 16.7 (-0.03) | 7.33 (-0.01) | 1.61 (0.0) | -2225 | 23.37 | -492 | 5.17 | -113 | 1.19 | 9520 | 31.6 | 31.8 | 31.95 | 31.6 |
| 2026-01-05 | 16.73 (+0.03) | 7.34 (0.0) | 1.61 (0.0) | 2699 | 24.25 | -706 | 6.34 | -14 | 0.13 | 11132 | 31.8 | 31.25 | 32.15 | 31.15 |
| 2026-01-02 | 16.7 (0.0) | 7.34 (+0.02) | 1.61 (0.0) | -1715 | 17.43 | 3146 | 31.98 | 171 | 1.74 | 9837 | 31.5 | 31.1 | 31.7 | 31.05 |
| 2025-12-31 | 16.7 (0.0) | 7.32 (0.0) | 1.61 (0.0) | -1535 | 13.65 | -582 | 5.18 | -235 | 2.09 | 11243 | 31.0 | 31.6 | 31.6 | 31.0 |
| 2025-12-30 | 16.7 (-0.01) | 7.32 (-0.01) | 1.61 (0.0) | -2347 | 23.06 | -1071 | 10.52 | 782 | 7.68 | 10179 | 31.6 | 32.3 | 32.3 | 31.6 |
| 2025-12-29 | 16.71 (-0.07) | 7.33 (+0.11) | 1.61 (0.0) | -9670 | 42.25 | 15672 | 68.48 | 101 | 0.44 | 22886 | 32.35 | 32.0 | 32.5 | 31.8 |
| 2025-12-26 | 16.78 (-0.23) | 7.22 (+0.28) | 1.61 (+0.01) | -31142 | 57.77 | 38653 | 71.71 | 559 | 1.04 | 53905 | 32.35 | 31.8 | 32.45 | 31.45 |
| 2025-12-24 | 17.01 (-0.23) | 6.94 (+0.25) | 1.6 (0.0) | -33272 | 62.97 | 35094 | 66.42 | 258 | 0.49 | 52836 | 32.0 | 31.75 | 32.0 | 31.35 |
| 2025-12-23 | 17.24 (-0.17) | 6.69 (+0.19) | 1.6 (0.0) | -25711 | 52.28 | 26263 | 53.4 | 520 | 1.06 | 49178 | 32.0 | 31.8 | 32.35 | 31.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 17.41 (-0.09) | 6.5 (+0.15) | 1.6 (0.0) | -15826 | 34.55 | 20824 | 45.46 | 45 | 0.1 | 45806 | 31.9 | 31.8 | 32.2 | 31.65 |
| 2025-12-19 | 17.5 (0.0) | 6.35 (+0.06) | 1.6 (0.0) | -1173 | 2.31 | 9410 | 18.51 | 327 | 0.64 | 50825 | 31.9 | 31.7 | 32.5 | 31.5 |
| 2025-12-18 | 17.5 (-0.08) | 6.29 (+0.12) | 1.6 (+0.02) | -11667 | 38.94 | 15277 | 50.99 | 1736 | 5.79 | 29960 | 31.7 | 31.7 | 31.95 | 31.35 |
| 2025-12-17 | 17.58 (-0.05) | 6.17 (+0.08) | 1.58 (0.0) | -6988 | 27.79 | 11455 | 45.55 | 207 | 0.82 | 25147 | 31.8 | 31.35 | 31.9 | 31.2 |
| 2025-12-16 | 17.63 (0.0) | 6.09 (+0.04) | 1.58 (+0.01) | -914 | 4.0 | 5482 | 24.02 | 2141 | 9.38 | 22824 | 31.35 | 30.75 | 31.45 | 30.7 |
| 2025-12-15 | 17.63 (+0.06) | 6.05 (+0.01) | 1.57 (+0.01) | 2390 | 19.35 | 1555 | 12.59 | 317 | 2.57 | 12353 | 31.2 | 30.85 | 31.2 | 30.55 |
| 2025-12-12 | 17.57 (+0.02) | 6.04 (-0.01) | 1.56 (0.0) | 2322 | 22.4 | -886 | 8.55 | 189 | 1.82 | 10368 | 30.95 | 31.0 | 31.1 | 30.7 |
| 2025-12-11 | 17.55 (0.0) | 6.05 (0.0) | 1.56 (0.0) | 2504 | 31.11 | 230 | 2.86 | -47 | 0.58 | 8048 | 30.75 | 30.55 | 30.9 | 30.3 |
| 2025-12-10 | 17.55 (0.0) | 6.05 (0.0) | 1.56 (0.0) | 494 | 9.23 | -302 | 5.64 | -112 | 2.09 | 5353 | 30.55 | 30.5 | 30.65 | 30.45 |
| 2025-12-09 | 17.55 (+0.01) | 6.05 (0.0) | 1.56 (-0.01) | 2371 | 41.57 | -212 | 3.72 | -156 | 2.73 | 5704 | 30.7 | 30.55 | 30.85 | 30.5 |
| 2025-12-08 | 17.54 (+0.04) | 6.05 (0.0) | 1.57 (0.0) | 5316 | 41.98 | -358 | 2.83 | -102 | 0.81 | 12662 | 30.55 | 30.8 | 31.2 | 30.2 |
| 2025-12-05 | 17.5 (0.0) | 6.05 (0.0) | 1.57 (0.0) | 43 | 0.48 | -61 | 0.68 | 68 | 0.76 | 8969 | 30.8 | 30.65 | 30.8 | 30.45 |
| 2025-12-04 | 17.5 (-0.01) | 6.05 (0.0) | 1.57 (0.0) | 6994 | 50.29 | -110 | 0.79 | 22 | 0.16 | 13908 | 30.75 | 30.3 | 30.75 | 30.2 |
| 2025-12-03 | 17.51 (+0.01) | 6.05 (-0.01) | 1.57 (0.0) | 1009 | 8.05 | -339 | 2.7 | -39 | 0.31 | 12533 | 30.25 | 30.2 | 30.3 | 30.0 |
| 2025-12-02 | 17.5 (+0.14) | 6.06 (0.0) | 1.57 (+0.01) | 19730 | 76.0 | -376 | 1.45 | 106 | 0.41 | 25959 | 30.2 | 29.5 | 30.2 | 29.4 |
| 2025-12-01 | 17.36 (-0.01) | 6.06 (0.0) | 1.56 (0.0) | -1125 | 9.06 | 60 | 0.48 | 150 | 1.21 | 12413 | 29.45 | 29.05 | 29.5 | 29.05 |
| 2025-11-28 | 17.37 (+0.01) | 6.06 (0.0) | 1.56 (0.0) | 1225 | 12.49 | -269 | 2.74 | 474 | 4.83 | 9808 | 29.45 | 29.1 | 29.45 | 29.1 |
| 2025-11-27 | 17.36 (-0.01) | 6.06 (0.0) | 1.56 (0.0) | 46 | 0.58 | 68 | 0.86 | -53 | 0.67 | 7933 | 29.1 | 28.95 | 29.3 | 28.9 |
| 2025-11-26 | 17.37 (-0.01) | 6.06 (0.0) | 1.56 (0.0) | 89 | 1.15 | 568 | 7.35 | -140 | 1.81 | 7729 | 29.2 | 29.15 | 29.45 | 29.1 |
| 2025-11-25 | 17.38 (-0.06) | 6.06 (+0.02) | 1.56 (0.0) | -5788 | 37.12 | 1814 | 11.63 | 418 | 2.68 | 15594 | 29.0 | 29.75 | 29.75 | 28.8 |
| 2025-11-24 | 17.44 (-0.02) | 6.04 (+0.01) | 1.56 (+0.01) | -1047 | 3.52 | 1882 | 6.33 | 1094 | 3.68 | 29708 | 29.5 | 29.3 | 29.8 | 29.15 |
| 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 | |||
| 2025-11-21 | 17.46 (-0.01) | 6.03 (+0.02) | 1.55 (+0.02) | -1331 | 7.53 | 2491 | 14.09 | 3170 | 17.92 | 17685 | 29.2 | 29.0 | 29.45 | 28.6 |
| 2025-11-20 | 17.47 (-0.02) | 6.01 (+0.01) | 1.53 (+0.01) | -1516 | 17.7 | 1457 | 17.01 | 409 | 4.77 | 8566 | 28.8 | 28.6 | 28.95 | 28.4 |
| 2025-11-19 | 17.49 (-0.04) | 6.0 (0.0) | 1.52 (+0.01) | -4635 | 38.02 | 630 | 5.17 | 2225 | 18.25 | 12190 | 28.35 | 28.75 | 28.8 | 28.35 |
| 2025-11-18 | 17.53 (-0.09) | 6.0 (+0.02) | 1.51 (+0.04) | -7672 | 45.6 | 1814 | 10.78 | 5070 | 30.14 | 16824 | 28.55 | 28.7 | 28.95 | 28.5 |
| 2025-11-17 | 17.62 (0.0) | 5.98 (-0.01) | 1.47 (+0.02) | -1338 | 10.33 | -981 | 7.58 | 2444 | 18.87 | 12950 | 28.95 | 28.85 | 29.1 | 28.7 |
| 2025-11-14 | 17.62 (-0.02) | 5.99 (0.0) | 1.45 (+0.01) | -1500 | 16.87 | 96 | 1.08 | 1500 | 16.87 | 8891 | 29.0 | 29.2 | 29.25 | 28.9 |
| 2025-11-13 | 17.64 (-0.02) | 5.99 (0.0) | 1.44 (0.0) | -2142 | 33.18 | 31 | 0.48 | 5 | 0.08 | 6455 | 29.2 | 29.2 | 29.4 | 29.2 |
| 2025-11-12 | 17.66 (-0.03) | 5.99 (0.0) | 1.44 (0.0) | -4535 | 26.53 | 237 | 1.39 | 469 | 2.74 | 17092 | 29.25 | 30.0 | 30.0 | 29.25 |
| 2025-11-11 | 17.69 (+0.01) | 5.99 (0.0) | 1.44 (0.0) | 1804 | 19.21 | -2 | 0.02 | 41 | 0.44 | 9392 | 29.8 | 29.5 | 29.8 | 29.5 |
| 2025-11-10 | 17.68 (-0.02) | 5.99 (0.0) | 1.44 (0.0) | -1416 | 17.07 | 201 | 2.42 | 305 | 3.68 | 8295 | 29.65 | 29.75 | 29.85 | 29.6 |
| 2025-11-07 | 17.7 (+0.01) | 5.99 (+0.01) | 1.44 (0.0) | 2189 | 32.79 | 373 | 5.59 | 66 | 0.99 | 6675 | 29.75 | 29.9 | 29.9 | 29.6 |
| 2025-11-06 | 17.69 (0.0) | 5.98 (0.0) | 1.44 (0.0) | 120 | 1.36 | 414 | 4.68 | 3 | 0.03 | 8852 | 29.6 | 29.85 | 29.9 | 29.4 |
| 2025-11-05 | 17.69 (0.0) | 5.98 (+0.01) | 1.44 (0.0) | 175 | 1.58 | 1227 | 11.05 | 77 | 0.69 | 11108 | 29.7 | 29.4 | 29.7 | 29.1 |
| 2025-11-04 | 17.69 (+0.02) | 5.97 (0.0) | 1.44 (0.0) | 2449 | 29.01 | 197 | 2.33 | -345 | 4.09 | 8441 | 29.6 | 29.4 | 29.65 | 29.35 |
| 2025-11-03 | 17.67 (+0.01) | 5.97 (0.0) | 1.44 (0.0) | 933 | 14.46 | -14 | 0.22 | -153 | 2.37 | 6453 | 29.4 | 29.15 | 29.5 | 29.1 |
| 2025-10-31 | 17.66 (+0.01) | 5.97 (0.0) | 1.44 (0.0) | 2023 | 21.46 | -58 | 0.62 | -505 | 5.36 | 9425 | 29.2 | 29.65 | 29.7 | 29.15 |
| 2025-10-30 | 17.65 (+0.04) | 5.97 (0.0) | 1.44 (-0.01) | 965 | 6.23 | -50 | 0.32 | -640 | 4.13 | 15501 | 29.3 | 29.7 | 29.7 | 29.2 |
| 2025-10-29 | 17.61 (+0.03) | 5.97 (0.0) | 1.45 (-0.01) | 3424 | 31.28 | 18 | 0.16 | -1882 | 17.2 | 10945 | 29.55 | 29.45 | 29.7 | 29.35 |
| 2025-10-28 | 17.58 (0.0) | 5.97 (0.0) | 1.46 (0.0) | 1202 | 14.63 | -134 | 1.63 | 428 | 5.21 | 8217 | 29.45 | 29.95 | 29.95 | 29.45 |
| 2025-10-27 | 17.58 (0.0) | 5.97 (-0.01) | 1.46 (+0.01) | 1077 | 8.98 | -926 | 7.72 | 927 | 7.73 | 11991 | 29.75 | 29.95 | 30.0 | 29.5 |
| 2025-10-23 | 17.58 (+0.02) | 5.98 (-0.01) | 1.45 (+0.01) | 3432 | 30.47 | -619 | 5.5 | 2535 | 22.51 | 11263 | 29.85 | 29.7 | 29.9 | 29.7 |
| 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 | 17.56 (+0.04) | 5.99 (+0.07) | 1.44 (+0.02) | 5438 | 42.95 | -1341 | 10.59 | 1615 | 12.75 | 12662 | 29.8 | 29.8 | 30.0 | 29.65 |
| 2025-10-21 | 17.52 (+0.01) | 5.92 (+0.01) | 1.42 (0.0) | 1079 | 23.98 | -177 | 3.93 | 271 | 6.02 | 4499 | 29.65 | 29.9 | 29.9 | 29.45 |
| 2025-10-20 | 17.51 (0.0) | 5.91 (-0.01) | 1.42 (0.0) | 567 | 8.56 | -218 | 3.29 | 216 | 3.26 | 6624 | 29.7 | 29.8 | 29.85 | 29.45 |
| 2025-10-17 | 17.51 (+0.02) | 5.92 (0.0) | 1.42 (-0.01) | 3944 | 35.67 | -338 | 3.06 | -1343 | 12.15 | 11058 | 29.75 | 29.95 | 29.95 | 29.65 |
| 2025-10-16 | 17.49 (+0.03) | 5.92 (0.0) | 1.43 (0.0) | 3210 | 30.77 | -58 | 0.56 | 427 | 4.09 | 10431 | 29.8 | 29.7 | 29.95 | 29.65 |
| 2025-10-15 | 17.46 (0.0) | 5.92 (0.0) | 1.43 (+0.01) | 1384 | 10.29 | 523 | 3.89 | 1200 | 8.92 | 13449 | 29.65 | 29.5 | 29.65 | 29.3 |
| 2025-10-14 | 17.46 (+0.05) | 5.92 (+0.01) | 1.42 (0.0) | 6549 | 33.11 | 252 | 1.27 | -377 | 1.91 | 19779 | 29.5 | 29.45 | 29.6 | 29.25 |
| 2025-10-13 | 17.41 (-0.03) | 5.91 (0.0) | 1.42 (+0.02) | -3918 | 29.52 | 356 | 2.68 | 3468 | 26.13 | 13272 | 29.25 | 29.3 | 29.3 | 28.75 |
| 2025-10-09 | 17.44 (-0.01) | 5.91 (0.0) | 1.4 (0.0) | 2101 | 25.45 | -137 | 1.66 | 9 | 0.11 | 8256 | 29.25 | 29.2 | 29.4 | 29.1 |
| 2025-10-08 | 17.45 (+0.01) | 5.91 (0.0) | 1.4 (+0.01) | 2519 | 38.38 | 55 | 0.84 | 135 | 2.06 | 6564 | 29.2 | 29.1 | 29.35 | 29.05 |
| 2025-10-07 | 17.44 (0.0) | 5.91 (0.0) | 1.39 (0.0) | -274 | 3.63 | -160 | 2.12 | -8 | 0.11 | 7558 | 29.0 | 28.9 | 29.1 | 28.65 |
| 2025-10-03 | 17.44 (-0.01) | 5.91 (0.0) | 1.39 (0.0) | -1633 | 29.79 | 24 | 0.44 | 123 | 2.24 | 5482 | 29.1 | 29.4 | 29.5 | 29.1 |
| 2025-10-02 | 17.45 (+0.01) | 5.91 (+0.01) | 1.39 (-0.01) | 2435 | 28.62 | 1223 | 14.37 | -1530 | 17.98 | 8509 | 29.45 | 29.45 | 29.7 | 29.4 |
| 2025-10-01 | 17.44 (0.0) | 5.9 (0.0) | 1.4 (-0.01) | -139 | 1.91 | 1108 | 15.24 | -363 | 4.99 | 7272 | 29.45 | 29.5 | 29.6 | 29.4 |
| 2025-09-30 | 17.44 (+0.02) | 5.9 (+0.01) | 1.41 (+0.01) | 3249 | 22.36 | 839 | 5.78 | 330 | 2.27 | 14528 | 29.6 | 29.5 | 29.6 | 29.25 |
| 2025-09-26 | 17.42 (+0.01) | 5.89 (+0.01) | 1.4 (-0.01) | 765 | 8.27 | 1339 | 14.48 | -699 | 7.56 | 9248 | 29.25 | 29.2 | 29.25 | 28.9 |
| 2025-09-25 | 17.41 (-0.02) | 5.88 (+0.02) | 1.41 (-0.01) | -3283 | 18.64 | 3261 | 18.52 | -1316 | 7.47 | 17612 | 29.2 | 29.4 | 29.45 | 29.05 |
| 2025-09-24 | 17.43 (+0.01) | 5.86 (+0.03) | 1.42 (-0.01) | -1 | 0.01 | 3226 | 32.91 | -994 | 10.14 | 9803 | 29.35 | 29.2 | 29.4 | 29.2 |
| 2025-09-23 | 17.42 (-0.03) | 5.83 (+0.02) | 1.43 (-0.01) | -2995 | 25.03 | 3418 | 28.57 | -1982 | 16.57 | 11964 | 29.25 | 29.2 | 29.35 | 29.15 |
| 2025-09-22 | 17.45 (-0.02) | 5.81 (+0.02) | 1.44 (-0.01) | -3002 | 29.41 | 2932 | 28.72 | -858 | 8.41 | 10208 | 29.25 | 29.3 | 29.35 | 29.15 |
| 2025-09-19 | 17.47 (-0.01) | 5.79 (+0.02) | 1.45 (0.0) | -2563 | 14.87 | 2114 | 12.27 | -977 | 5.67 | 17232 | 29.25 | 29.4 | 29.6 | 29.25 |
| 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 | |||
| 2025-09-18 | 17.48 (+0.04) | 5.77 (+0.01) | 1.45 (-0.02) | 4151 | 34.12 | 2082 | 17.11 | -1875 | 15.41 | 12165 | 29.55 | 29.4 | 29.55 | 29.25 |
| 2025-09-17 | 17.44 (-0.02) | 5.76 (+0.02) | 1.47 (0.0) | -2709 | 24.01 | 2698 | 23.91 | -368 | 3.26 | 11284 | 29.25 | 29.2 | 29.5 | 29.1 |
| 2025-09-16 | 17.46 (0.0) | 5.74 (+0.02) | 1.47 (-0.01) | -1250 | 11.45 | 2553 | 23.38 | -820 | 7.51 | 10921 | 29.3 | 29.4 | 29.4 | 29.1 |
| 2025-09-15 | 17.46 (0.0) | 5.72 (0.0) | 1.48 (0.0) | 1017 | 15.76 | -203 | 3.15 | -588 | 9.11 | 6454 | 29.25 | 29.55 | 29.55 | 29.25 |
| 2025-09-12 | 17.46 (+0.02) | 5.72 (0.0) | 1.48 (-0.01) | 2936 | 30.99 | -230 | 2.43 | -1976 | 20.85 | 9475 | 29.5 | 29.7 | 29.7 | 29.3 |
| 2025-09-11 | 17.44 (+0.02) | 5.72 (0.0) | 1.49 (-0.01) | 3332 | 37.72 | 72 | 0.82 | -1526 | 17.27 | 8834 | 29.5 | 29.5 | 29.55 | 29.35 |
| 2025-09-10 | 17.42 (+0.09) | 5.72 (-0.01) | 1.5 (-0.03) | 12632 | 75.48 | -298 | 1.78 | -3965 | 23.69 | 16735 | 29.6 | 29.25 | 29.65 | 29.15 |
| 2025-09-09 | 17.33 (+0.08) | 5.73 (0.0) | 1.53 (-0.02) | 10509 | 65.05 | -43 | 0.27 | -1869 | 11.57 | 16155 | 29.35 | 29.35 | 29.45 | 29.0 |
| 2025-09-08 | 17.25 (+0.02) | 5.73 (0.0) | 1.55 (0.0) | 1965 | 36.05 | -52 | 0.95 | -376 | 6.9 | 5451 | 29.1 | 29.1 | 29.15 | 28.95 |
| 2025-09-05 | 17.23 (+0.02) | 5.73 (0.0) | 1.55 (0.0) | 2937 | 51.71 | -99 | 1.74 | 10 | 0.18 | 5680 | 29.15 | 29.1 | 29.2 | 28.9 |
| 2025-09-04 | 17.21 (+0.01) | 5.73 (0.0) | 1.55 (0.0) | 2127 | 27.17 | -33 | 0.42 | -46 | 0.59 | 7828 | 29.1 | 29.0 | 29.25 | 28.95 |
| 2025-09-03 | 17.2 (+0.04) | 5.73 (+0.01) | 1.55 (0.0) | 4792 | 45.89 | 345 | 3.3 | -24 | 0.23 | 10442 | 29.2 | 29.4 | 29.4 | 28.8 |
| 2025-09-02 | 17.16 (+0.08) | 5.72 (+0.01) | 1.55 (0.0) | 12306 | 67.66 | 1585 | 8.72 | -593 | 3.26 | 18187 | 29.0 | 28.3 | 29.0 | 28.25 |
| 2025-09-01 | 17.08 (+0.07) | 5.71 (+0.01) | 1.55 (-0.01) | 9061 | 41.04 | 2574 | 11.66 | -575 | 2.6 | 22079 | 28.4 | 28.05 | 28.45 | 28.0 |
| 2025-08-29 | 17.01 (+0.04) | 5.7 (0.0) | 1.56 (0.0) | 4789 | 36.49 | -13 | 0.1 | -10 | 0.08 | 13123 | 27.9 | 28.1 | 28.15 | 27.85 |
| 2025-08-28 | 16.97 (+0.02) | 5.7 (+0.01) | 1.56 (0.0) | 860 | 8.91 | -85 | 0.88 | -121 | 1.25 | 9657 | 27.8 | 27.85 | 28.0 | 27.75 |
| 2025-08-27 | 16.95 (0.0) | 5.69 (-0.01) | 1.56 (0.0) | 1050 | 19.95 | -19 | 0.36 | -54 | 1.03 | 5264 | 27.85 | 27.5 | 28.0 | 27.5 |
| 2025-08-26 | 16.95 (-0.06) | 5.7 (0.0) | 1.56 (0.0) | -9069 | 37.14 | 73 | 0.3 | 428 | 1.75 | 24420 | 27.6 | 28.05 | 28.05 | 27.6 |
| 2025-08-25 | 17.01 (+0.01) | 5.7 (0.0) | 1.56 (0.0) | -404 | 6.06 | 165 | 2.48 | 81 | 1.22 | 6663 | 28.15 | 28.2 | 28.25 | 27.9 |
| 2025-08-22 | 17.0 (+0.15) | 5.7 (-0.05) | 1.56 (-0.01) | -1526 | 32.92 | 126 | 2.72 | 173 | 3.73 | 4636 | 28.0 | 28.1 | 28.15 | 28.0 |
| 2025-08-21 | 16.85 (0.0) | 5.75 (0.0) | 1.57 (0.0) | -131 | 1.76 | 268 | 3.6 | 19 | 0.26 | 7447 | 28.15 | 28.25 | 28.3 | 28.1 |
| 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 | |||
| 2025-08-20 | 16.85 (-0.02) | 5.75 (+0.01) | 1.57 (+0.03) | -2891 | 28.86 | 883 | 8.82 | 3808 | 38.02 | 10017 | 28.15 | 28.3 | 28.3 | 28.05 |
| 2025-08-19 | 16.87 (+0.02) | 5.74 (-0.01) | 1.54 (0.0) | 3004 | 30.63 | -364 | 3.71 | -216 | 2.2 | 9806 | 28.1 | 28.15 | 28.3 | 28.05 |
| 2025-08-18 | 16.85 (+0.04) | 5.75 (+0.01) | 1.54 (0.0) | 5998 | 41.58 | 646 | 4.48 | 61 | 0.42 | 14426 | 28.15 | 27.75 | 28.15 | 27.7 |
| 2025-08-15 | 16.81 (-0.06) | 5.74 (0.0) | 1.54 (0.0) | -8680 | 45.03 | 119 | 0.62 | 435 | 2.26 | 19274 | 27.75 | 28.05 | 28.1 | 27.75 |
| 2025-08-14 | 16.87 (+0.15) | 5.74 (0.0) | 1.54 (0.0) | 23150 | 57.69 | 94 | 0.23 | 166 | 0.41 | 40131 | 28.05 | 27.85 | 28.15 | 27.8 |
| 2025-08-13 | 16.72 (+0.11) | 5.74 (0.0) | 1.54 (-0.05) | 12185 | 22.23 | 27 | 0.05 | -6576 | 12.0 | 54807 | 27.75 | 27.8 | 28.0 | 27.65 |
| 2025-08-12 | 16.61 (-0.1) | 5.74 (+0.01) | 1.59 (+0.02) | -14183 | 37.39 | 417 | 1.1 | 2700 | 7.12 | 37931 | 29.35 | 29.3 | 29.55 | 29.25 |
| 2025-08-11 | 16.71 (-0.18) | 5.73 (0.0) | 1.57 (+0.02) | -24087 | 73.02 | 918 | 2.78 | 2349 | 7.12 | 32989 | 29.3 | 29.6 | 29.6 | 29.2 |
| 2025-08-08 | 16.89 (-0.06) | 5.73 (0.0) | 1.55 (+0.01) | -11406 | 50.73 | 51 | 0.23 | 1281 | 5.7 | 22483 | 29.65 | 29.45 | 29.7 | 29.4 |
| 2025-08-07 | 16.95 (-0.08) | 5.73 (0.0) | 1.54 (+0.02) | -10585 | 50.47 | 335 | 1.6 | 3495 | 16.66 | 20974 | 29.45 | 30.0 | 30.0 | 29.35 |
| 2025-08-06 | 17.03 (-0.02) | 5.73 (+0.01) | 1.52 (+0.03) | -3469 | 20.23 | 1134 | 6.61 | 3073 | 17.92 | 17145 | 29.85 | 29.55 | 30.0 | 29.5 |
| 2025-08-05 | 17.05 (-0.03) | 5.72 (+0.01) | 1.49 (+0.02) | -4447 | 29.87 | 537 | 3.61 | 3422 | 22.98 | 14890 | 29.55 | 29.65 | 29.8 | 29.5 |
| 2025-08-04 | 17.08 (+0.08) | 5.71 (0.0) | 1.47 (+0.03) | 10998 | 50.14 | 864 | 3.94 | 3413 | 15.56 | 21933 | 29.65 | 28.75 | 29.7 | 28.75 |
| 2025-08-01 | 17.0 (-0.01) | 5.71 (+0.01) | 1.44 (+0.01) | -950 | 9.51 | 663 | 6.63 | 2242 | 22.44 | 9993 | 28.9 | 28.4 | 28.95 | 28.4 |
| 2025-07-31 | 17.01 (-0.02) | 5.7 (0.0) | 1.43 (0.0) | -2616 | 28.03 | -292 | 3.13 | 297 | 3.18 | 9334 | 28.7 | 28.55 | 28.8 | 28.45 |
| 2025-07-30 | 17.03 (-0.02) | 5.7 (0.0) | 1.43 (+0.01) | -589 | 6.6 | 89 | 1.0 | 1134 | 12.7 | 8927 | 28.7 | 28.55 | 28.85 | 28.5 |
| 2025-07-29 | 17.05 (-0.01) | 5.7 (0.0) | 1.42 (+0.01) | -1147 | 12.96 | 72 | 0.81 | 1615 | 18.25 | 8851 | 28.5 | 28.6 | 28.65 | 28.35 |
| 2025-07-28 | 17.06 (-0.03) | 5.7 (0.0) | 1.41 (+0.01) | -3740 | 45.44 | 618 | 7.51 | 281 | 3.41 | 8231 | 28.5 | 28.75 | 28.9 | 28.45 |
| 2025-07-25 | 17.09 (+0.01) | 5.7 (0.0) | 1.4 (0.0) | 602 | 17.61 | -79 | 2.31 | -99 | 2.9 | 3419 | 28.7 | 28.65 | 28.8 | 28.65 |
| 2025-07-24 | 17.08 (-0.04) | 5.7 (0.0) | 1.4 (0.0) | -5073 | 42.77 | 129 | 1.09 | 364 | 3.07 | 11860 | 28.85 | 28.9 | 28.95 | 28.65 |
| 2025-07-23 | 17.12 (-0.03) | 5.7 (+0.01) | 1.4 (+0.01) | -245 | 3.65 | 487 | 7.26 | 1651 | 24.61 | 6710 | 28.95 | 28.95 | 29.0 | 28.75 |
| 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 | |||
| 2025-07-22 | 17.15 (-0.07) | 5.69 (+0.8) | 1.39 (+0.01) | -10130 | 53.36 | 11627 | 61.24 | 1566 | 8.25 | 18986 | 28.9 | 28.85 | 28.95 | 28.6 |
| 2025-07-21 | 17.22 (-0.08) | 4.89 (+0.06) | 1.38 (+0.01) | -10693 | 61.42 | 9628 | 55.3 | 1278 | 7.34 | 17410 | 28.85 | 28.85 | 29.05 | 28.6 |
| 2025-07-18 | 17.3 (-0.1) | 4.83 (+0.07) | 1.37 (+0.02) | -15621 | 64.09 | 9465 | 38.83 | 2506 | 10.28 | 24375 | 28.85 | 29.0 | 29.05 | 28.65 |
| 2025-07-17 | 17.4 (-0.06) | 4.76 (+0.07) | 1.35 (+0.01) | -7998 | 27.44 | 8951 | 30.7 | 1447 | 4.96 | 29152 | 29.0 | 28.7 | 29.0 | 28.55 |
| 2025-07-16 | 17.46 (-0.08) | 4.69 (+0.07) | 1.34 (+0.02) | -11321 | 58.05 | 9708 | 49.78 | 2816 | 14.44 | 19503 | 28.55 | 28.4 | 28.7 | 28.25 |
| 2025-07-15 | 17.54 (-0.03) | 4.62 (0.0) | 1.32 (+0.01) | -4344 | 37.23 | -178 | 1.53 | 1155 | 9.9 | 11667 | 28.45 | 28.55 | 28.7 | 28.3 |
| 2025-07-14 | 17.57 (+0.02) | 4.62 (0.0) | 1.31 (+0.01) | 3061 | 19.57 | -67 | 0.43 | 1730 | 11.06 | 15640 | 28.7 | 28.55 | 28.7 | 28.35 |
| 2025-07-11 | 17.55 (+0.02) | 4.62 (0.0) | 1.3 (0.0) | 2871 | 27.98 | 77 | 0.75 | 75 | 0.73 | 10262 | 28.3 | 28.3 | 28.55 | 28.3 |
| 2025-07-10 | 17.53 (+0.01) | 4.62 (0.0) | 1.3 (0.0) | 13 | 0.13 | 216 | 2.08 | 309 | 2.97 | 10399 | 28.3 | 27.95 | 28.45 | 27.9 |
| 2025-07-09 | 17.52 (-0.03) | 4.62 (0.0) | 1.3 (+0.01) | -2712 | 33.75 | 597 | 7.43 | 377 | 4.69 | 8035 | 28.0 | 28.2 | 28.35 | 27.9 |
| 2025-07-08 | 17.55 (0.0) | 4.62 (0.0) | 1.29 (+0.01) | -421 | 3.83 | 207 | 1.88 | 1415 | 12.88 | 10986 | 28.4 | 28.45 | 28.6 | 28.2 |
| 2025-07-07 | 17.55 (+0.02) | 4.62 (+0.01) | 1.28 (+0.01) | 2816 | 16.2 | 560 | 3.22 | 1496 | 8.61 | 17382 | 28.45 | 27.95 | 28.5 | 27.95 |
| 2025-07-04 | 17.53 (+0.05) | 4.61 (-0.05) | 1.27 (+0.01) | 8418 | 43.52 | -7266 | 37.56 | 1054 | 5.45 | 19345 | 27.95 | 27.85 | 28.05 | 27.85 |
| 2025-07-03 | 17.48 (+0.06) | 4.66 (-0.07) | 1.26 (-0.01) | 8841 | 60.37 | -8967 | 61.23 | 4 | 0.03 | 14645 | 27.8 | 27.65 | 27.9 | 27.65 |
| 2025-07-02 | 17.42 (+0.03) | 4.73 (-0.05) | 1.27 (0.0) | 3650 | 22.29 | -7456 | 45.54 | -233 | 1.42 | 16372 | 27.75 | 27.45 | 27.85 | 27.4 |
| 2025-07-01 | 17.39 (+0.13) | 4.78 (-0.14) | 1.27 (+0.01) | 17891 | 42.73 | -18302 | 43.71 | 1198 | 2.86 | 41873 | 27.6 | 27.3 | 28.0 | 27.25 |
| 2025-06-30 | 17.26 (-0.02) | 4.92 (-0.04) | 1.26 (0.0) | -1337 | 4.81 | -6126 | 22.02 | 383 | 1.38 | 27824 | 27.2 | 27.45 | 27.75 | 27.2 |
| 2025-06-27 | 17.28 (+0.11) | 4.96 (-0.07) | 1.26 (+0.01) | 14520 | 54.29 | -9806 | 36.67 | 155 | 0.58 | 26743 | 27.5 | 27.25 | 27.7 | 27.25 |
| 2025-06-26 | 17.17 (+0.11) | 5.03 (-0.12) | 1.25 (+0.01) | 12573 | 42.93 | -15686 | 53.57 | 2406 | 8.22 | 29284 | 27.2 | 27.1 | 27.55 | 27.1 |
| 2025-06-25 | 17.06 (+0.12) | 5.15 (-0.07) | 1.24 (+0.01) | 16143 | 53.6 | -9803 | 32.55 | 924 | 3.07 | 30118 | 27.0 | 26.55 | 27.1 | 26.55 |
| 2025-06-24 | 16.94 (+0.15) | 5.22 (-0.12) | 1.23 (0.0) | 20188 | 72.73 | -16986 | 61.2 | 675 | 2.43 | 27756 | 26.5 | 26.35 | 26.7 | 26.25 |
| 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 | |||
| 2025-06-23 | 16.79 (+0.06) | 5.34 (-0.11) | 1.23 (+0.02) | 8302 | 35.58 | -15459 | 66.25 | 1800 | 7.71 | 23333 | 26.1 | 26.15 | 26.4 | 26.1 |
| 2025-06-20 | 16.73 (+0.09) | 5.45 (-0.11) | 1.21 (+0.01) | 9156 | 30.04 | -14665 | 48.11 | 1243 | 4.08 | 30481 | 26.25 | 26.45 | 26.5 | 26.25 |
| 2025-06-19 | 16.64 (+0.08) | 5.56 (-0.14) | 1.2 (0.0) | 12373 | 45.95 | -19079 | 70.85 | 311 | 1.15 | 26928 | 26.45 | 26.5 | 26.65 | 26.45 |
| 2025-06-18 | 16.56 (+0.11) | 5.7 (-0.12) | 1.2 (+0.02) | 9980 | 33.35 | -16762 | 56.02 | 2227 | 7.44 | 29924 | 26.55 | 26.75 | 26.8 | 26.45 |
| 2025-06-17 | 16.45 (+0.13) | 5.82 (-0.15) | 1.18 (0.0) | 18775 | 55.62 | -21148 | 62.65 | 163 | 0.48 | 33756 | 26.55 | 26.7 | 26.9 | 26.5 |
| 2025-06-16 | 16.32 (+0.02) | 5.97 (-0.03) | 1.18 (0.0) | 1777 | 12.62 | -4036 | 28.66 | 452 | 3.21 | 14083 | 26.55 | 26.7 | 26.75 | 26.55 |
| 2025-06-13 | 16.3 (+0.02) | 6.0 (0.0) | 1.18 (-0.01) | 2986 | 24.45 | -171 | 1.4 | -973 | 7.97 | 12214 | 26.75 | 26.4 | 26.8 | 26.35 |
| 2025-06-12 | 16.28 (0.0) | 6.0 (0.0) | 1.19 (0.0) | -53 | 0.92 | -369 | 6.43 | 2 | 0.03 | 5736 | 26.55 | 26.75 | 26.75 | 26.5 |
| 2025-06-11 | 16.28 (-0.04) | 6.0 (-0.01) | 1.19 (0.0) | -4120 | 43.47 | -218 | 2.3 | -79 | 0.83 | 9477 | 26.5 | 26.65 | 26.75 | 26.45 |
| 2025-06-10 | 16.32 (-0.01) | 6.01 (0.0) | 1.19 (+0.01) | 1326 | 13.72 | -198 | 2.05 | 790 | 8.17 | 9668 | 26.65 | 26.55 | 26.9 | 26.5 |
| 2025-06-09 | 16.33 (-0.03) | 6.01 (0.0) | 1.18 (0.0) | -3535 | 27.91 | -78 | 0.62 | 275 | 2.17 | 12664 | 26.4 | 26.6 | 26.8 | 26.4 |
| 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 | 15.27 (-0.86) | 9.41 (+1.1) | 1.57 (0.0) | -99262 | 34.1 | 154075 | 52.92 | 60 | 0.02 | 291126 | 36.4 | 30.55 | 36.5 | 30.55 |
| 2026-05-29 | 16.13 (-1.29) | 8.31 (+0.84) | 1.57 (-0.01) | -180835 | 40.23 | 116045 | 25.82 | -774 | 0.17 | 449522 | 30.5 | 32.0 | 32.0 | 29.6 |
| 2026-05-22 | 17.42 (0.0) | 7.47 (-0.03) | 1.58 (-0.01) | -5437 | 3.8 | -4578 | 3.2 | -1626 | 1.14 | 143149 | 31.95 | 32.65 | 33.15 | 31.6 |
| 2026-05-15 | 17.42 (-0.07) | 7.5 (-0.04) | 1.59 (-0.03) | -9129 | 12.12 | -5353 | 7.11 | -3985 | 5.29 | 75305 | 32.4 | 33.4 | 33.5 | 32.4 |
| 2026-05-08 | 17.49 (0.0) | 7.54 (-0.03) | 1.62 (-0.01) | 10748 | 10.52 | -4154 | 4.07 | -2367 | 2.32 | 102179 | 33.3 | 31.8 | 33.8 | 31.8 |
| 2026-04-30 | 17.49 (-0.22) | 7.57 (-0.07) | 1.63 (-0.03) | -33340 | 28.24 | -9356 | 7.93 | -3883 | 3.29 | 118052 | 32.05 | 34.85 | 35.45 | 32.05 |
| 2026-04-24 | 17.71 (+0.45) | 7.64 (-0.23) | 1.66 (+0.01) | 52469 | 51.86 | -53456 | 52.84 | 913 | 0.9 | 101174 | 35.0 | 36.15 | 36.75 | 34.55 |
| 2026-04-17 | 17.26 (+0.18) | 7.87 (-0.07) | 1.65 (-0.02) | 24402 | 27.42 | -8249 | 9.27 | -2483 | 2.79 | 89008 | 36.15 | 34.1 | 36.55 | 33.8 |
| 2026-04-10 | 17.08 (-0.02) | 7.94 (0.0) | 1.67 (0.0) | 5070 | 9.93 | -789 | 1.54 | 610 | 1.19 | 51069 | 34.1 | 33.8 | 34.85 | 33.7 |
| 2026-04-02 | 17.1 (+0.01) | 7.94 (0.0) | 1.67 (+0.08) | 2910 | 3.61 | 783 | 0.97 | 11372 | 14.11 | 80575 | 33.85 | 32.5 | 34.35 | 32.5 |
| 2026-03-27 | 17.09 (+0.02) | 7.94 (+0.02) | 1.59 (+0.04) | -2986 | 4.03 | 2303 | 3.11 | 5574 | 7.52 | 74082 | 33.5 | 32.45 | 34.35 | 32.3 |
| 2026-03-20 | 17.07 (+0.06) | 7.92 (-0.04) | 1.55 (+0.01) | 10656 | 12.7 | -6056 | 7.22 | 1066 | 1.27 | 83884 | 33.55 | 33.8 | 33.95 | 32.95 |
| 2026-03-13 | 17.01 (-0.14) | 7.96 (+0.05) | 1.54 (+0.02) | -8816 | 12.85 | 7276 | 10.61 | 2092 | 3.05 | 68600 | 33.85 | 32.55 | 35.8 | 32.55 |
| 2026-03-06 | 17.15 (-0.16) | 7.91 (+0.05) | 1.52 (+0.01) | -7683 | 8.33 | 7336 | 7.95 | 2092 | 2.27 | 92278 | 35.2 | 38.0 | 38.0 | 34.75 |
| 2026-02-26 | 17.31 (+0.17) | 7.86 (+0.14) | 1.51 (-0.04) | 18780 | 13.96 | 18458 | 13.73 | -5538 | 4.12 | 134483 | 38.1 | 35.95 | 38.1 | 34.95 |
| 2026-02-11 | 17.14 (+0.14) | 7.72 (0.0) | 1.55 (-0.03) | 17530 | 40.82 | 770 | 1.79 | -4795 | 11.17 | 42946 | 34.6 | 34.0 | 34.75 | 33.55 |
| 2026-02-06 | 17.0 (+0.05) | 7.72 (+0.02) | 1.58 (-0.01) | 10682 | 22.28 | 2960 | 6.17 | -1005 | 2.1 | 47944 | 33.85 | 33.45 | 33.85 | 32.4 |
| 2026-01-30 | 16.95 (+0.1) | 7.7 (+0.02) | 1.59 (-0.03) | 15391 | 24.98 | 2017 | 3.27 | -4215 | 6.84 | 61619 | 33.1 | 33.0 | 33.9 | 32.7 |
| 2026-01-23 | 16.85 (+0.07) | 7.68 (+0.35) | 1.62 (+0.01) | 6747 | 12.9 | -2348 | 4.49 | 1791 | 3.42 | 52302 | 33.0 | 32.7 | 33.55 | 32.55 |
| 2026-01-16 | 16.78 (+0.03) | 7.33 (+0.02) | 1.61 (0.0) | 6244 | 11.8 | 3793 | 7.17 | 65 | 0.12 | 52935 | 33.15 | 31.85 | 33.4 | 31.7 |
| 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 | 16.75 (+0.05) | 7.31 (-0.03) | 1.61 (0.0) | 7289 | 18.0 | -4846 | 11.96 | -874 | 2.16 | 40502 | 31.85 | 31.25 | 32.15 | 31.15 |
| 2026-01-02 | 16.7 (0.0) | 7.34 (+0.02) | 1.61 (0.0) | -1715 | 17.43 | 3146 | 31.98 | 171 | 1.74 | 9837 | 31.5 | 31.1 | 31.7 | 31.05 |
| 2025-12-31 | 16.7 (-0.08) | 7.32 (+0.1) | 1.61 (0.0) | -23433 | 35.0 | 23199 | 34.65 | 3268 | 4.88 | 66951 | 26.4 | 32.0 | 32.5 | 26.05 |
| 2025-12-26 | 16.78 (-0.72) | 7.22 (+0.87) | 1.61 (+0.01) | -105951 | 52.52 | 120834 | 59.9 | 1382 | 0.69 | 201726 | 32.35 | 31.8 | 32.45 | 31.35 |
| 2025-12-19 | 17.5 (-0.07) | 6.35 (+0.31) | 1.6 (+0.04) | -18352 | 13.01 | 43179 | 30.6 | 4728 | 3.35 | 141111 | 31.9 | 30.85 | 32.5 | 30.55 |
| 2025-12-12 | 17.57 (+0.07) | 6.04 (-0.01) | 1.56 (-0.01) | 13007 | 30.87 | -1528 | 3.63 | -228 | 0.54 | 42138 | 30.95 | 30.8 | 31.2 | 30.2 |
| 2025-12-05 | 17.5 (+0.13) | 6.05 (-0.01) | 1.57 (+0.01) | 26651 | 36.12 | -826 | 1.12 | 307 | 0.42 | 73784 | 30.8 | 29.05 | 30.8 | 29.05 |
| 2025-11-28 | 17.37 (-0.09) | 6.06 (+0.03) | 1.56 (+0.01) | -5475 | 7.74 | 4063 | 5.74 | 1793 | 2.53 | 70775 | 29.45 | 29.3 | 29.8 | 28.8 |
| 2025-11-21 | 17.46 (-0.16) | 6.03 (+0.04) | 1.55 (+0.1) | -16492 | 24.18 | 5411 | 7.93 | 13318 | 19.52 | 68217 | 29.2 | 28.85 | 29.45 | 28.35 |
| 2025-11-14 | 17.62 (-0.08) | 5.99 (0.0) | 1.45 (+0.01) | -7789 | 15.54 | 563 | 1.12 | 2320 | 4.63 | 50127 | 29.0 | 29.75 | 30.0 | 28.9 |
| 2025-11-07 | 17.7 (+0.04) | 5.99 (+0.02) | 1.44 (0.0) | 5866 | 14.12 | 2197 | 5.29 | -352 | 0.85 | 41530 | 29.75 | 29.15 | 29.9 | 29.1 |
| 2025-10-31 | 17.66 (+0.08) | 5.97 (-0.01) | 1.44 (-0.01) | 8691 | 15.5 | -1150 | 2.05 | -1672 | 2.98 | 56081 | 29.2 | 29.95 | 30.0 | 29.15 |
| 2025-10-23 | 17.58 (+0.07) | 5.98 (+0.06) | 1.45 (+0.03) | 10516 | 30.0 | -2355 | 6.72 | 4637 | 13.23 | 35049 | 29.85 | 29.8 | 30.0 | 29.45 |
| 2025-10-17 | 17.51 (+0.07) | 5.92 (+0.01) | 1.42 (+0.02) | 11169 | 16.43 | 735 | 1.08 | 3375 | 4.96 | 67991 | 29.75 | 29.3 | 29.95 | 28.75 |
| 2025-10-09 | 17.44 (0.0) | 5.91 (0.0) | 1.4 (+0.01) | 4346 | 19.42 | -242 | 1.08 | 136 | 0.61 | 22379 | 29.25 | 28.9 | 29.4 | 28.65 |
| 2025-10-03 | 17.44 (+0.02) | 5.91 (+0.02) | 1.39 (-0.01) | 3912 | 10.93 | 3194 | 8.92 | -1440 | 4.02 | 35792 | 29.1 | 29.5 | 29.7 | 29.1 |
| 2025-09-26 | 17.42 (-0.05) | 5.89 (+0.1) | 1.4 (-0.05) | -8516 | 14.47 | 14176 | 24.09 | -5849 | 9.94 | 58837 | 29.25 | 29.3 | 29.45 | 28.9 |
| 2025-09-19 | 17.47 (+0.01) | 5.79 (+0.07) | 1.45 (-0.03) | -1354 | 2.33 | 9244 | 15.92 | -4628 | 7.97 | 58058 | 29.25 | 29.55 | 29.6 | 29.1 |
| 2025-09-12 | 17.46 (+0.23) | 5.72 (-0.01) | 1.48 (-0.07) | 31374 | 55.38 | -551 | 0.97 | -9712 | 17.14 | 56651 | 29.5 | 29.1 | 29.7 | 28.95 |
| 2025-09-05 | 17.23 (+0.22) | 5.73 (+0.03) | 1.55 (-0.01) | 31223 | 48.62 | 4372 | 6.81 | -1228 | 1.91 | 64217 | 29.15 | 28.05 | 29.4 | 28.0 |
| 2025-08-29 | 17.01 (+0.01) | 5.7 (0.0) | 1.56 (0.0) | -2774 | 4.69 | 121 | 0.2 | 324 | 0.55 | 59128 | 27.9 | 28.2 | 28.25 | 27.5 |
| 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 | |||
| 2025-08-22 | 17.0 (+0.19) | 5.7 (-0.04) | 1.56 (+0.02) | 4454 | 9.61 | 1559 | 3.36 | 3845 | 8.3 | 46333 | 28.0 | 27.75 | 28.3 | 27.7 |
| 2025-08-15 | 16.81 (-0.08) | 5.74 (+0.01) | 1.54 (-0.01) | -11615 | 6.27 | 1575 | 0.85 | -926 | 0.5 | 185134 | 27.75 | 29.6 | 29.6 | 27.65 |
| 2025-08-08 | 16.89 (-0.11) | 5.73 (+0.02) | 1.55 (+0.11) | -18909 | 19.41 | 2921 | 3.0 | 14684 | 15.07 | 97426 | 29.65 | 28.75 | 30.0 | 28.75 |
| 2025-08-01 | 17.0 (-0.09) | 5.71 (+0.01) | 1.44 (+0.04) | -9042 | 19.94 | 1150 | 2.54 | 5569 | 12.28 | 45337 | 28.9 | 28.75 | 28.95 | 28.35 |
| 2025-07-25 | 17.09 (-0.21) | 5.7 (+0.87) | 1.4 (+0.03) | -25539 | 43.74 | 21792 | 37.32 | 4760 | 8.15 | 58386 | 28.7 | 28.85 | 29.05 | 28.6 |
| 2025-07-18 | 17.3 (-0.25) | 4.83 (+0.21) | 1.37 (+0.07) | -36223 | 36.1 | 27879 | 27.78 | 9654 | 9.62 | 100340 | 28.85 | 28.55 | 29.05 | 28.25 |
| 2025-07-11 | 17.55 (+0.02) | 4.62 (+0.01) | 1.3 (+0.03) | 2567 | 4.5 | 1657 | 2.9 | 3672 | 6.43 | 57066 | 28.3 | 27.95 | 28.6 | 27.9 |
| 2025-07-04 | 17.53 (+0.25) | 4.61 (-0.35) | 1.27 (+0.01) | 37463 | 31.2 | -48117 | 40.08 | 2406 | 2.0 | 120060 | 27.95 | 27.45 | 28.05 | 27.2 |
| 2025-06-27 | 17.28 (+0.55) | 4.96 (-0.49) | 1.26 (+0.05) | 71726 | 52.26 | -67740 | 49.36 | 5960 | 4.34 | 137236 | 27.5 | 26.15 | 27.7 | 26.1 |
| 2025-06-20 | 16.73 (+0.43) | 5.45 (-0.55) | 1.21 (+0.03) | 52061 | 38.51 | -75690 | 55.99 | 4396 | 3.25 | 135173 | 26.25 | 26.7 | 26.9 | 26.25 |
| 2025-06-13 | 16.3 (-0.06) | 6.0 (-0.01) | 1.18 (0.0) | -3396 | 6.82 | -1034 | 2.08 | 15 | 0.03 | 49760 | 26.75 | 26.6 | 26.9 | 26.35 |
| 2025-06-06 | 16.36 (-0.39) | 6.01 (+0.01) | 1.18 (0.0) | -15662 | 23.43 | 1177 | 1.76 | 531 | 0.79 | 66839 | 26.4 | 26.3 | 26.65 | 26.1 |
| 2025-05-29 | 16.75 (-0.11) | 6.0 (-0.02) | 1.18 (+0.01) | -13069 | 17.65 | -1941 | 2.62 | 278 | 0.38 | 74050 | 26.3 | 27.3 | 27.55 | 26.3 |
| 2025-05-23 | 16.86 (-0.01) | 6.02 (-0.03) | 1.17 (-0.01) | -1578 | 3.03 | -4904 | 9.41 | -1325 | 2.54 | 52131 | 27.3 | 27.9 | 28.1 | 27.0 |
| 2025-05-16 | 16.87 (+0.01) | 6.05 (0.0) | 1.18 (0.0) | 1369 | 3.94 | -373 | 1.07 | 881 | 2.53 | 34756 | 27.9 | 28.1 | 28.15 | 27.6 |
| 2025-05-09 | 16.86 (+0.23) | 6.05 (-0.02) | 1.18 (-0.02) | 32408 | 41.73 | -2385 | 3.07 | -3045 | 3.92 | 77660 | 28.0 | 27.1 | 28.4 | 26.8 |
| 2025-05-02 | 16.63 (+0.02) | 6.07 (-0.01) | 1.2 (-0.01) | 4035 | 14.16 | -836 | 2.93 | -875 | 3.07 | 28504 | 26.85 | 26.5 | 27.2 | 26.3 |
| 2025-04-25 | 16.61 (-0.03) | 6.08 (+0.59) | 1.21 (+0.07) | -2395 | 5.12 | 415 | 0.89 | 9250 | 19.79 | 46748 | 26.4 | 26.7 | 27.1 | 26.35 |
| 2025-04-18 | 16.64 (+0.06) | 5.49 (0.0) | 1.14 (+0.05) | 8844 | 14.74 | -404 | 0.67 | 6425 | 10.71 | 59985 | 26.65 | 26.85 | 26.95 | 26.3 |
| 2025-04-11 | 16.58 (-0.2) | 5.49 (+0.03) | 1.09 (+0.18) | -21156 | 16.23 | 4633 | 3.56 | 25419 | 19.51 | 130315 | 26.65 | 25.25 | 27.55 | 25.05 |
| 2025-04-02 | 16.78 (-0.06) | 5.46 (+0.02) | 0.91 (+0.09) | -7588 | 18.87 | 1889 | 4.7 | 12487 | 31.05 | 40221 | 28.05 | 27.75 | 28.25 | 27.7 |
| 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 | |||
| 2025-03-28 | 16.84 (-0.08) | 5.44 (+0.12) | 0.82 (+0.07) | -10876 | 16.75 | 16893 | 26.02 | 8881 | 13.68 | 64932 | 28.1 | 28.15 | 28.55 | 28.0 |
| 2025-03-21 | 16.92 (+0.01) | 5.32 (+0.11) | 0.75 (+0.02) | 6351 | 9.32 | 15748 | 23.11 | 3254 | 4.78 | 68139 | 28.15 | 27.7 | 28.45 | 27.65 |
| 2025-03-14 | 16.91 (-0.04) | 5.21 (+0.03) | 0.73 (+0.04) | -2252 | 5.16 | 3977 | 9.1 | 5130 | 11.74 | 43681 | 27.85 | 27.6 | 27.9 | 27.1 |
| 2025-03-07 | 16.95 (-0.1) | 5.18 (+0.05) | 0.69 (+0.03) | -10703 | 22.86 | 6000 | 12.82 | 4060 | 8.67 | 46811 | 27.55 | 27.9 | 28.0 | 27.45 |
| 2025-02-27 | 17.05 (-0.03) | 5.13 (+0.01) | 0.66 (+0.01) | -3407 | 8.09 | 1451 | 3.45 | 1254 | 2.98 | 42115 | 27.85 | 27.7 | 27.9 | 27.3 |
| 2025-02-21 | 17.08 (+0.02) | 5.12 (+0.02) | 0.65 (0.0) | 3811 | 12.05 | 2714 | 8.58 | 345 | 1.09 | 31619 | 27.9 | 27.8 | 28.05 | 27.75 |
| 2025-02-14 | 17.06 (0.0) | 5.1 (+0.03) | 0.65 (-0.01) | -12 | 0.03 | 5034 | 12.56 | -668 | 1.67 | 40089 | 27.65 | 27.8 | 27.95 | 27.5 |
| 2025-02-07 | 17.06 (+0.01) | 5.07 (+0.03) | 0.66 (+0.04) | 3274 | 6.54 | 3291 | 6.57 | 4692 | 9.37 | 50079 | 27.85 | 27.95 | 28.2 | 27.6 |
| 2025-01-22 | 17.05 (+0.13) | 5.04 (+0.04) | 0.62 (+0.01) | 19290 | 50.98 | 2614 | 6.91 | 1640 | 4.33 | 37839 | 28.0 | 27.4 | 28.0 | 27.1 |
| 2025-01-17 | 16.92 (-0.02) | 5.0 (+0.07) | 0.61 (+0.1) | 2940 | 4.33 | 9108 | 13.41 | 14314 | 21.08 | 67916 | 27.4 | 26.8 | 27.65 | 26.65 |
| 2025-01-10 | 16.94 (-0.04) | 4.93 (+0.19) | 0.51 (+0.08) | 10089 | 13.46 | 17154 | 22.89 | 7414 | 9.89 | 74930 | 26.9 | 26.4 | 27.4 | 26.4 |
| 2024-12-31 | 16.98 (-0.17) | 4.74 (+0.09) | 0.43 (+0.01) | -18217 | 109.59 | 11840 | 71.23 | 1859 | 11.18 | 16623 | 22.05 | 22.3 | 22.35 | 21.9 |
| 2024-12-27 | 17.15 (-1.31) | 4.65 (+1.43) | 0.42 (+0.03) | -187173 | 57.69 | 197725 | 60.95 | 3416 | 1.05 | 324425 | 26.25 | 25.8 | 27.0 | 25.65 |
| 2024-12-20 | 18.46 (+0.03) | 3.22 (-0.24) | 0.39 (0.0) | 8312 | 3.17 | -32755 | 12.48 | 133 | 0.05 | 262455 | 25.55 | 27.25 | 27.3 | 25.5 |
| 2024-12-13 | 18.43 (+0.14) | 3.46 (+0.01) | 0.39 (0.0) | 18696 | 23.45 | 789 | 0.99 | -141 | 0.18 | 79728 | 27.05 | 27.35 | 27.6 | 27.0 |
| 2024-12-06 | 18.29 (+0.24) | 3.45 (+0.05) | 0.39 (0.0) | 31062 | 33.06 | 7050 | 7.5 | 386 | 0.41 | 93951 | 27.15 | 25.9 | 27.15 | 25.9 |
| 2024-11-29 | 18.05 (+0.24) | 3.4 (+0.01) | 0.39 (+0.01) | 33698 | 26.43 | 1384 | 1.09 | 689 | 0.54 | 127478 | 26.05 | 25.55 | 26.35 | 25.4 |
| 2024-11-22 | 17.81 (-0.12) | 3.39 (+0.09) | 0.38 (+0.01) | -13716 | 20.15 | 12007 | 17.64 | 1139 | 1.67 | 68073 | 25.5 | 25.35 | 25.7 | 25.15 |
| 2024-11-15 | 17.93 (-0.08) | 3.3 (+0.04) | 0.37 (-0.02) | -9053 | 12.01 | 6049 | 8.03 | -1560 | 2.07 | 75375 | 25.2 | 25.4 | 25.7 | 25.1 |
| 2024-11-08 | 18.01 (0.0) | 3.26 (+0.05) | 0.39 (0.0) | -679 | 1.91 | 7431 | 20.9 | -29 | 0.08 | 35556 | 25.55 | 25.15 | 25.6 | 25.15 |
| 2024-11-01 | 18.01 (-0.13) | 3.21 (+0.05) | 0.39 (0.0) | -20170 | 40.06 | 6748 | 13.4 | -685 | 1.36 | 50350 | 25.15 | 25.45 | 25.65 | 25.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 18.14 (-0.05) | 3.16 (+0.05) | 0.39 (-0.01) | -8098 | 19.3 | 4034 | 9.62 | -1341 | 3.2 | 41950 | 25.45 | 26.15 | 26.15 | 25.4 |
| 2024-10-18 | 18.19 (+0.12) | 3.11 (-0.01) | 0.4 (+0.02) | 17196 | 28.72 | -524 | 0.88 | 2204 | 3.68 | 59874 | 26.0 | 25.6 | 26.05 | 25.45 |
| 2024-10-11 | 18.07 (-0.03) | 3.12 (+0.01) | 0.38 (-0.01) | -4587 | 13.61 | 883 | 2.62 | -451 | 1.34 | 33691 | 25.35 | 25.6 | 25.75 | 25.25 |
| 2024-10-04 | 18.1 (-0.02) | 3.11 (-0.01) | 0.39 (-0.01) | -2784 | 8.88 | -957 | 3.05 | -1277 | 4.07 | 31359 | 25.5 | 25.95 | 26.1 | 25.35 |
| 2024-09-27 | 18.12 (+0.11) | 3.12 (0.0) | 0.4 (+0.02) | 14603 | 30.48 | 386 | 0.81 | 2259 | 4.72 | 47903 | 25.8 | 25.9 | 26.25 | 25.8 |
| 2024-09-20 | 18.01 (+0.05) | 3.12 (+0.03) | 0.38 (0.0) | 6982 | 16.98 | 4200 | 10.21 | 317 | 0.77 | 41123 | 25.8 | 25.6 | 25.9 | 25.25 |
| 2024-09-13 | 17.96 (0.0) | 3.09 (+0.06) | 0.38 (0.0) | -1368 | 2.89 | 7850 | 16.59 | 122 | 0.26 | 47329 | 25.55 | 24.85 | 25.6 | 24.85 |
| 2024-09-06 | 17.96 (-0.09) | 3.03 (+0.09) | 0.38 (-0.03) | -10345 | 15.7 | 11935 | 18.11 | -4195 | 6.36 | 65908 | 25.5 | 25.5 | 25.5 | 24.65 |
| 2024-08-30 | 18.05 (+0.08) | 2.94 (+0.03) | 0.41 (0.0) | 9507 | 11.73 | 4038 | 4.98 | -146 | 0.18 | 81060 | 25.5 | 25.7 | 26.05 | 25.15 |
| 2024-08-23 | 17.97 (+0.25) | 2.91 (-0.01) | 0.41 (-0.05) | 12883 | 26.31 | 2806 | 5.73 | -6472 | 13.22 | 48973 | 25.7 | 25.6 | 26.05 | 25.45 |
| 2024-08-16 | 17.72 (+0.3) | 2.92 (+0.04) | 0.46 (-0.25) | 39471 | 17.45 | 5835 | 2.58 | -34372 | 15.19 | 226222 | 25.55 | 27.4 | 27.75 | 24.9 |
| 2024-08-09 | 17.42 (-0.21) | 2.88 (+0.06) | 0.71 (+0.06) | -23670 | 17.31 | 7447 | 5.45 | 8899 | 6.51 | 136731 | 27.3 | 27.35 | 27.6 | 26.2 |
| 2024-08-02 | 17.63 (+0.06) | 2.82 (+0.04) | 0.65 (+0.16) | 15282 | 15.59 | 6599 | 6.73 | 22014 | 22.46 | 97993 | 28.15 | 27.6 | 28.55 | 27.2 |
| 2024-07-26 | 17.57 (-0.05) | 2.78 (+0.21) | 0.49 (+0.03) | -3162 | 6.25 | 14157 | 27.98 | 3729 | 7.37 | 50600 | 27.3 | 27.3 | 27.75 | 26.9 |
| 2024-07-19 | 17.62 (-0.26) | 2.57 (+0.35) | 0.46 (+0.03) | -37093 | 34.14 | 47694 | 43.89 | 4342 | 4.0 | 108660 | 27.4 | 27.65 | 27.75 | 26.9 |
| 2024-07-12 | 17.88 (+0.01) | 2.22 (+0.05) | 0.43 (+0.01) | -3826 | 5.36 | 6335 | 8.88 | 743 | 1.04 | 71338 | 27.5 | 27.1 | 27.75 | 27.0 |
| 2024-07-05 | 17.87 (+0.03) | 2.17 (+0.06) | 0.42 (+0.01) | 5818 | 7.5 | 7987 | 10.3 | 1001 | 1.29 | 77561 | 27.05 | 26.4 | 27.4 | 26.2 |
| 2024-06-28 | 17.84 (-0.29) | 2.11 (+0.39) | 0.41 (+0.01) | -39816 | 33.76 | 53531 | 45.38 | 1374 | 1.16 | 117949 | 26.4 | 26.3 | 26.85 | 25.9 |
| 2024-06-21 | 18.13 (-0.32) | 1.72 (+0.68) | 0.4 (+0.02) | -42260 | 24.71 | 92777 | 54.24 | 2737 | 1.6 | 171038 | 26.45 | 25.55 | 26.55 | 25.35 |
| 2024-06-14 | 18.45 (-0.02) | 1.04 (0.0) | 0.38 (-0.01) | -7149 | 13.39 | 298 | 0.56 | -423 | 0.79 | 53406 | 25.55 | 25.1 | 25.55 | 25.0 |
| 2024-06-07 | 18.47 (-0.28) | 1.04 (-0.01) | 0.39 (+0.01) | -25076 | 20.01 | -1295 | 1.03 | 698 | 0.56 | 125345 | 25.2 | 25.0 | 25.3 | 24.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 18.75 (-0.14) | 1.05 (-0.01) | 0.38 (0.0) | -17380 | 8.65 | -2213 | 1.1 | -149 | 0.07 | 200984 | 25.0 | 25.45 | 25.6 | 24.75 |
| 2024-05-24 | 18.89 (+0.03) | 1.06 (0.0) | 0.38 (-0.03) | 4163 | 3.84 | 1196 | 1.1 | -3066 | 2.83 | 108510 | 25.4 | 25.85 | 25.95 | 25.15 |
| 2024-05-17 | 18.86 (+0.19) | 1.06 (+0.01) | 0.41 (+0.01) | 21312 | 15.86 | 446 | 0.33 | 351 | 0.26 | 134410 | 26.0 | 26.2 | 26.35 | 25.8 |
| 2024-05-10 | 18.67 (+0.75) | 1.05 (0.0) | 0.4 (+0.02) | 101789 | 44.73 | 420 | 0.18 | 3477 | 1.53 | 227584 | 26.25 | 24.45 | 26.3 | 24.45 |
| 2024-05-03 | 17.92 (+0.25) | 1.05 (0.0) | 0.38 (+0.03) | 29327 | 18.18 | 19 | 0.01 | 3210 | 1.99 | 161317 | 24.25 | 22.7 | 24.4 | 22.7 |
| 2024-04-26 | 17.67 (-0.02) | 1.05 (-0.13) | 0.35 (+0.01) | -2870 | 5.96 | 397 | 0.82 | 2525 | 5.25 | 48125 | 22.55 | 22.45 | 23.1 | 22.4 |
| 2024-04-19 | 17.69 (-0.09) | 1.18 (0.0) | 0.34 (-0.01) | -16928 | 19.41 | 282 | 0.32 | -1825 | 2.09 | 87220 | 22.2 | 22.95 | 23.05 | 22.1 |
| 2024-04-12 | 17.78 (-0.02) | 1.18 (0.0) | 0.35 (-0.01) | -1722 | 3.66 | -343 | 0.73 | -1990 | 4.23 | 47003 | 23.0 | 22.9 | 23.3 | 22.85 |
| 2024-04-03 | 17.8 (-0.05) | 1.18 (0.0) | 0.36 (0.0) | -5919 | 25.31 | -360 | 1.54 | -84 | 0.36 | 23384 | 22.85 | 23.15 | 23.3 | 22.85 |
| 2024-03-29 | 17.85 (+0.05) | 1.18 (-0.01) | 0.36 (0.0) | 5624 | 9.36 | -530 | 0.88 | 422 | 0.7 | 60116 | 23.15 | 22.85 | 23.35 | 22.8 |
| 2024-03-22 | 17.8 (+0.04) | 1.19 (0.0) | 0.36 (+0.01) | 8073 | 9.06 | -506 | 0.57 | 1471 | 1.65 | 89139 | 22.95 | 23.05 | 23.15 | 22.5 |
| 2024-03-15 | 17.76 (+0.12) | 1.19 (-0.01) | 0.35 (+0.01) | 15046 | 16.6 | -604 | 0.67 | 1030 | 1.14 | 90659 | 23.0 | 21.95 | 23.0 | 21.95 |
| 2024-03-08 | 17.64 (+0.01) | 1.2 (0.0) | 0.34 (-0.01) | 465 | 0.95 | -529 | 1.08 | -688 | 1.4 | 49177 | 22.0 | 21.75 | 22.0 | 21.7 |
| 2024-03-01 | 17.63 (+0.02) | 1.2 (0.0) | 0.35 (+0.01) | 475 | 1.19 | -249 | 0.62 | 538 | 1.35 | 39933 | 21.85 | 21.65 | 22.0 | 21.6 |
| 2024-02-23 | 17.61 (+0.01) | 1.2 (0.0) | 0.34 (+0.01) | 1074 | 4.0 | -157 | 0.58 | 1364 | 5.08 | 26849 | 21.75 | 21.9 | 21.9 | 21.65 |
| 2024-02-16 | 17.6 (-0.02) | 1.2 (0.0) | 0.33 (-0.01) | -3104 | 15.91 | 121 | 0.62 | -191 | 0.98 | 19506 | 21.75 | 21.6 | 22.0 | 21.55 |
| 2024-02-05 | 17.62 (-0.01) | 1.2 (0.0) | 0.34 (0.0) | -1638 | 21.25 | -7 | 0.09 | -23 | 0.3 | 7707 | 21.75 | 21.7 | 21.9 | 21.7 |
| 2024-02-02 | 17.63 (+0.03) | 1.2 (0.0) | 0.34 (+0.01) | 2223 | 7.09 | -11 | 0.04 | 195 | 0.62 | 31349 | 21.9 | 21.6 | 21.9 | 21.5 |
| 2024-01-26 | 17.6 (-0.01) | 1.2 (0.0) | 0.33 (0.0) | -574 | 2.19 | 99 | 0.38 | 88 | 0.34 | 26255 | 21.65 | 21.3 | 21.65 | 21.2 |
| 2024-01-19 | 17.61 (-0.22) | 1.2 (-0.01) | 0.33 (+0.01) | -32846 | 56.79 | -775 | 1.34 | 1377 | 2.38 | 57842 | 21.2 | 22.0 | 22.1 | 20.95 |
| 2024-01-12 | 17.83 (+0.1) | 1.21 (-0.01) | 0.32 (-0.01) | 1715 | 5.8 | -935 | 3.16 | 215 | 0.73 | 29585 | 22.0 | 22.1 | 22.3 | 21.9 |
| 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 | |||
| 2023-12-29 | 17.73 (+0.14) | 1.22 (0.0) | 0.33 (0.0) | 17069 | 53.25 | -381 | 1.19 | -1026 | 3.2 | 32053 | 22.35 | 21.9 | 22.4 | 21.8 |
| 2023-12-22 | 17.59 (-0.02) | 1.22 (0.0) | 0.33 (-0.01) | -147 | 0.42 | -293 | 0.85 | -833 | 2.41 | 34604 | 21.9 | 22.2 | 22.35 | 21.7 |
| 2023-12-15 | 17.61 (+0.09) | 1.22 (0.0) | 0.34 (0.0) | 16415 | 34.87 | -115 | 0.24 | 179 | 0.38 | 47069 | 22.25 | 22.2 | 22.45 | 22.0 |
| 2023-12-08 | 17.52 (+0.06) | 1.22 (0.0) | 0.34 (0.0) | 16823 | 48.72 | -11 | 0.03 | 92 | 0.27 | 34529 | 22.1 | 21.95 | 22.2 | 21.75 |
| 2023-12-01 | 17.46 (+0.1) | 1.22 (0.0) | 0.34 (0.0) | 14190 | 14.13 | -138 | 0.14 | -314 | 0.31 | 100460 | 21.95 | 21.9 | 22.25 | 21.75 |
| 2023-11-24 | 17.36 (+0.06) | 1.22 (0.0) | 0.34 (0.0) | 7559 | 17.63 | -11 | 0.03 | -358 | 0.83 | 42881 | 21.9 | 21.6 | 21.9 | 21.4 |
| 2023-11-17 | 17.3 (+0.19) | 1.22 (-0.01) | 0.34 (+0.01) | 25236 | 44.18 | -580 | 1.02 | 1707 | 2.99 | 57118 | 21.6 | 21.05 | 21.7 | 20.85 |
| 2023-11-10 | 17.11 (+0.05) | 1.23 (0.0) | 0.33 (0.0) | 5310 | 17.88 | -14 | 0.05 | -66 | 0.22 | 29700 | 20.9 | 21.0 | 21.1 | 20.65 |
| 2023-11-03 | 17.06 (-0.03) | 1.23 (+0.01) | 0.33 (0.0) | -3039 | 9.4 | 656 | 2.03 | 556 | 1.72 | 32332 | 20.85 | 20.45 | 20.9 | 20.25 |
| 2023-10-27 | 17.09 (-0.1) | 1.22 (-0.11) | 0.33 (0.0) | -11996 | 33.33 | 436 | 1.21 | -924 | 2.57 | 35993 | 20.45 | 20.45 | 20.65 | 20.25 |
| 2023-10-20 | 17.19 (-0.09) | 1.33 (+0.01) | 0.33 (0.0) | -11089 | 28.72 | 1489 | 3.86 | 823 | 2.13 | 38609 | 20.5 | 20.9 | 21.1 | 20.4 |
| 2023-10-13 | 17.28 (+0.06) | 1.32 (0.0) | 0.33 (+0.01) | 6332 | 18.33 | 40 | 0.12 | 653 | 1.89 | 34540 | 20.95 | 20.85 | 21.2 | 20.7 |
| 2023-10-06 | 17.22 (-0.12) | 1.32 (+0.01) | 0.32 (-0.01) | -17075 | 37.69 | 788 | 1.74 | -518 | 1.14 | 45299 | 20.55 | 20.6 | 20.65 | 20.2 |
| 2023-09-28 | 17.34 (-0.09) | 1.31 (0.0) | 0.33 (0.0) | -11290 | 34.53 | 275 | 0.84 | -1154 | 3.53 | 32699 | 20.5 | 20.7 | 20.8 | 20.5 |
| 2023-09-22 | 17.43 (-0.06) | 1.31 (0.0) | 0.33 (-0.01) | -15240 | 43.46 | 343 | 0.98 | -799 | 2.28 | 35067 | 20.7 | 20.85 | 21.0 | 20.6 |
| 2023-09-15 | 17.49 (0.0) | 1.31 (-0.01) | 0.34 (0.0) | -2653 | 5.66 | -2551 | 5.45 | -185 | 0.39 | 46838 | 21.0 | 20.7 | 21.25 | 20.65 |
| 2023-09-08 | 17.49 (-0.1) | 1.32 (0.0) | 0.34 (-0.01) | -15610 | 46.46 | 458 | 1.36 | -1286 | 3.83 | 33602 | 20.55 | 20.6 | 20.8 | 20.45 |
| 2023-09-01 | 17.59 (-0.05) | 1.32 (-0.03) | 0.35 (0.0) | -6336 | 11.17 | -3768 | 6.64 | -18 | 0.03 | 56717 | 20.6 | 20.6 | 20.95 | 20.5 |
| 2023-08-25 | 17.64 (-0.11) | 1.35 (+0.01) | 0.35 (0.0) | -16257 | 31.65 | 544 | 1.06 | -321 | 0.63 | 51358 | 20.6 | 20.9 | 21.0 | 20.6 |
| 2023-08-18 | 17.75 (-0.25) | 1.34 (+0.02) | 0.35 (-0.01) | -36200 | 49.29 | 2909 | 3.96 | -934 | 1.27 | 73442 | 20.8 | 22.35 | 22.35 | 20.7 |
| 2023-08-11 | 18.0 (-0.07) | 1.32 (+0.03) | 0.36 (-0.01) | -3685 | 8.63 | 4940 | 11.57 | -1520 | 3.56 | 42686 | 22.3 | 22.1 | 22.5 | 22.1 |
| 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 | |||
| 2023-08-04 | 18.07 (-0.02) | 1.29 (+0.02) | 0.37 (0.0) | -2582 | 5.85 | 1837 | 4.17 | 1 | 0.0 | 44104 | 22.25 | 22.3 | 22.55 | 22.1 |
| 2023-07-28 | 18.09 (+0.01) | 1.27 (-0.01) | 0.37 (0.0) | 2699 | 8.3 | -253 | 0.78 | 370 | 1.14 | 32513 | 22.2 | 22.05 | 22.3 | 21.9 |
| 2023-07-21 | 18.08 (+0.05) | 1.28 (0.0) | 0.37 (0.0) | 6388 | 20.34 | -605 | 1.93 | 66 | 0.21 | 31406 | 22.1 | 22.05 | 22.3 | 22.0 |
| 2023-07-14 | 18.03 (+0.06) | 1.28 (0.0) | 0.37 (0.0) | 2765 | 7.31 | 34 | 0.09 | -675 | 1.79 | 37809 | 22.05 | 21.4 | 22.1 | 21.35 |
| 2023-07-07 | 17.97 (-0.21) | 1.28 (+0.11) | 0.37 (-0.01) | -28352 | 47.94 | -383 | 0.65 | -1426 | 2.41 | 59139 | 21.4 | 22.15 | 22.25 | 21.35 |
| 2023-06-30 | 18.18 (-0.03) | 1.17 (0.0) | 0.38 (+0.01) | -2814 | 7.27 | -18 | 0.05 | 1268 | 3.28 | 38706 | 22.2 | 22.3 | 22.35 | 22.05 |
| 2023-06-21 | 18.21 (+0.02) | 1.17 (0.0) | 0.37 (0.0) | 2281 | 11.08 | -82 | 0.4 | 509 | 2.47 | 20587 | 22.35 | 22.2 | 22.4 | 22.15 |
| 2023-06-16 | 18.19 (+0.03) | 1.17 (0.0) | 0.37 (+0.01) | 4083 | 10.0 | -717 | 1.76 | 1239 | 3.03 | 40830 | 22.2 | 22.25 | 22.45 | 22.2 |
| 2023-06-09 | 18.16 (-0.04) | 1.17 (0.0) | 0.36 (0.0) | 2526 | 7.73 | -442 | 1.35 | 395 | 1.21 | 32691 | 22.25 | 22.35 | 22.5 | 22.2 |
| 2023-06-02 | 18.2 (+0.02) | 1.17 (-0.01) | 0.36 (+0.01) | 5319 | 3.97 | -300 | 0.22 | 1494 | 1.11 | 134137 | 22.3 | 22.25 | 22.4 | 22.1 |
| 2023-05-26 | 18.18 (+0.03) | 1.18 (0.0) | 0.35 (+0.01) | 4000 | 8.45 | -196 | 0.41 | 1188 | 2.51 | 47311 | 22.25 | 22.7 | 22.8 | 22.1 |
| 2023-05-19 | 18.15 (+0.19) | 1.18 (0.0) | 0.34 (+0.08) | 26987 | 41.9 | 327 | 0.51 | 11174 | 17.35 | 64414 | 22.75 | 21.8 | 22.75 | 21.7 |
| 2023-05-12 | 17.96 (+0.07) | 1.18 (+0.01) | 0.26 (0.0) | 8630 | 19.67 | 211 | 0.48 | 133 | 0.3 | 43877 | 21.9 | 22.0 | 22.25 | 21.9 |
| 2023-05-05 | 17.89 (+0.06) | 1.17 (0.0) | 0.26 (+0.01) | 9859 | 22.33 | 308 | 0.7 | 233 | 0.53 | 44147 | 22.0 | 21.9 | 22.05 | 21.75 |
| 2023-04-28 | 17.83 (-0.04) | 1.17 (0.0) | 0.25 (+0.01) | -5216 | 6.06 | 878 | 1.02 | 2128 | 2.47 | 86062 | 21.9 | 22.8 | 23.0 | 21.65 |
| 2023-04-21 | 17.87 (-0.24) | 1.17 (+0.01) | 0.24 (0.0) | 3302 | 10.61 | 953 | 3.06 | 493 | 1.58 | 31110 | 22.8 | 22.75 | 22.9 | 22.6 |
| 2023-04-14 | 18.11 (+0.05) | 1.16 (0.0) | 0.24 (+0.01) | 7419 | 26.1 | 187 | 0.66 | 714 | 2.51 | 28422 | 22.8 | 22.45 | 22.85 | 22.4 |
| 2023-04-07 | 18.06 (+0.02) | 1.16 (0.0) | 0.23 (0.0) | 1817 | 15.1 | 124 | 1.03 | -13 | 0.11 | 12034 | 22.45 | 22.2 | 22.55 | 22.2 |
| 2023-03-31 | 18.04 (+0.04) | 1.16 (-0.01) | 0.23 (0.0) | 5779 | 19.94 | 18 | 0.06 | 165 | 0.57 | 28978 | 22.35 | 22.1 | 22.5 | 22.05 |
| 2023-03-24 | 18.0 (-0.02) | 1.17 (+0.02) | 0.23 (0.0) | -3427 | 7.33 | 2613 | 5.59 | 197 | 0.42 | 46749 | 22.1 | 21.55 | 22.2 | 21.3 |
| 2023-03-17 | 18.02 (-0.16) | 1.15 (-0.01) | 0.23 (-0.01) | -22425 | 26.16 | -2376 | 2.77 | -1484 | 1.73 | 85726 | 21.65 | 22.5 | 22.55 | 21.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 18.18 (-0.08) | 1.16 (+0.01) | 0.24 (+0.01) | -13426 | 30.75 | 1484 | 3.4 | 1386 | 3.17 | 43660 | 22.6 | 22.85 | 23.05 | 22.6 |
| 2023-03-03 | 18.26 (-0.03) | 1.15 (0.0) | 0.23 (-0.01) | -4382 | 14.93 | 837 | 2.85 | -1254 | 4.27 | 29343 | 22.75 | 22.8 | 22.95 | 22.7 |
| 2023-02-24 | 18.29 (0.0) | 1.15 (+0.01) | 0.24 (0.0) | -948 | 2.26 | 181 | 0.43 | -954 | 2.28 | 41913 | 22.85 | 22.9 | 23.1 | 22.65 |
| 2023-02-17 | 18.29 (-0.02) | 1.14 (0.0) | 0.24 (0.0) | -3516 | 9.97 | 211 | 0.6 | 330 | 0.94 | 35283 | 22.9 | 22.6 | 23.05 | 22.55 |
| 2023-02-10 | 18.31 (-0.12) | 1.14 (0.0) | 0.24 (0.0) | -14605 | 36.43 | 4 | 0.01 | -363 | 0.91 | 40089 | 22.7 | 22.75 | 22.75 | 22.45 |
| 2023-02-03 | 18.43 (-0.08) | 1.14 (0.0) | 0.24 (-0.01) | -13093 | 16.44 | 155 | 0.19 | -84 | 0.11 | 79617 | 22.75 | 23.5 | 23.6 | 22.7 |
| 2023-01-17 | 18.51 (+0.03) | 1.14 (-0.02) | 0.25 (+0.01) | 961 | 4.11 | -1894 | 8.11 | 39 | 0.17 | 23355 | 22.95 | 22.85 | 23.25 | 22.85 |
| 2023-01-13 | 18.48 (+0.03) | 1.16 (+0.01) | 0.24 (0.0) | 5146 | 6.7 | 436 | 0.57 | 664 | 0.86 | 76837 | 22.8 | 22.95 | 23.5 | 22.75 |
| 2023-01-06 | 18.45 (+0.02) | 1.15 (0.0) | 0.24 (+0.01) | 2306 | 8.81 | 472 | 1.8 | 719 | 2.75 | 26171 | 22.8 | 22.45 | 22.8 | 22.15 |
| 2022-12-30 | 18.43 (+0.01) | 1.15 (+0.07) | 0.23 (-0.01) | 3226 | 12.57 | 364 | 1.42 | -803 | 3.13 | 25655 | 22.45 | 22.5 | 22.7 | 22.1 |
| 2022-12-23 | 18.42 (+0.04) | 1.08 (0.0) | 0.24 (-0.01) | 7246 | 19.71 | 92 | 0.25 | -1748 | 4.75 | 36769 | 22.5 | 22.4 | 22.95 | 22.4 |
| 2022-12-16 | 18.38 (0.0) | 1.08 (0.0) | 0.25 (-0.01) | 920 | 1.75 | 73 | 0.14 | -440 | 0.84 | 52486 | 22.65 | 22.5 | 22.75 | 22.3 |
| 2022-12-09 | 18.38 (+0.1) | 1.08 (+0.01) | 0.26 (0.0) | 9969 | 20.95 | 33 | 0.07 | -269 | 0.57 | 47590 | 22.65 | 22.3 | 22.75 | 22.05 |
| 2022-12-02 | 18.28 (+0.02) | 1.07 (-0.01) | 0.26 (-0.01) | 5710 | 8.99 | -105 | 0.17 | -1646 | 2.59 | 63512 | 22.4 | 21.9 | 22.95 | 21.8 |
| 2022-11-25 | 18.26 (+0.06) | 1.08 (0.0) | 0.27 (0.0) | 8417 | 19.8 | -8 | 0.02 | 266 | 0.63 | 42516 | 22.25 | 21.7 | 22.35 | 21.35 |
| 2022-11-18 | 18.2 (+0.03) | 1.08 (0.0) | 0.27 (-0.01) | 1247 | 2.2 | -392 | 0.69 | -1971 | 3.48 | 56681 | 21.7 | 22.4 | 22.45 | 21.65 |
| 2022-11-11 | 18.17 (+0.12) | 1.08 (0.0) | 0.28 (0.0) | 16161 | 36.18 | -476 | 1.07 | 269 | 0.6 | 44663 | 22.25 | 21.1 | 22.25 | 21.1 |
| 2022-11-04 | 18.05 (-0.02) | 1.08 (0.0) | 0.28 (0.0) | -3306 | 8.82 | 22 | 0.06 | 738 | 1.97 | 37464 | 21.3 | 21.15 | 21.45 | 20.65 |
| 2022-10-28 | 18.07 (+0.01) | 1.08 (0.0) | 0.28 (+0.05) | 1717 | 3.01 | 503 | 0.88 | 5745 | 10.08 | 57020 | 21.05 | 21.1 | 21.45 | 20.75 |
| 2022-10-21 | 18.06 (+0.03) | 1.08 (-0.01) | 0.23 (+0.01) | 5484 | 8.43 | -1755 | 2.7 | 1764 | 2.71 | 65027 | 20.8 | 20.8 | 20.85 | 19.9 |
| 2022-10-14 | 18.03 (-0.05) | 1.09 (0.0) | 0.22 (+0.01) | -5811 | 9.68 | 578 | 0.96 | 1073 | 1.79 | 60015 | 20.8 | 21.65 | 21.8 | 20.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 18.08 (+0.06) | 1.09 (+0.07) | 0.21 (0.0) | 6552 | 14.3 | 547 | 1.19 | 190 | 0.41 | 45810 | 22.0 | 22.1 | 22.45 | 21.95 |
| 2022-09-30 | 18.02 (+0.06) | 1.02 (+0.01) | 0.21 (0.0) | 8637 | 12.41 | 1013 | 1.46 | 595 | 0.85 | 69616 | 22.25 | 22.6 | 22.7 | 22.1 |
| 2022-09-23 | 17.96 (-0.03) | 1.01 (0.0) | 0.21 (0.0) | -5750 | 12.69 | 921 | 2.03 | -805 | 1.78 | 45301 | 22.8 | 23.4 | 23.4 | 22.55 |
| 2022-09-16 | 17.99 (+0.06) | 1.01 (+0.02) | 0.21 (-0.01) | 9774 | 15.05 | 2706 | 4.17 | -1183 | 1.82 | 64946 | 23.4 | 23.15 | 23.4 | 22.8 |
| 2022-09-08 | 17.93 (+0.02) | 0.99 (+0.01) | 0.22 (-0.01) | 2683 | 8.24 | 481 | 1.48 | -1443 | 4.43 | 32561 | 23.0 | 22.75 | 23.25 | 22.7 |
| 2022-09-02 | 17.91 (+0.2) | 0.98 (-0.03) | 0.23 (-0.04) | -6431 | 13.16 | 662 | 1.35 | -3806 | 7.79 | 48872 | 22.75 | 22.8 | 23.25 | 22.75 |
| 2022-08-26 | 17.71 (-0.02) | 1.01 (+0.01) | 0.27 (0.0) | -1034 | 3.03 | 869 | 2.55 | 252 | 0.74 | 34085 | 23.2 | 23.15 | 23.3 | 22.8 |
| 2022-08-19 | 17.73 (+0.09) | 1.0 (0.0) | 0.27 (0.0) | 10959 | 26.08 | 14 | 0.03 | -932 | 2.22 | 42027 | 23.35 | 23.7 | 23.7 | 23.25 |
| 2022-08-12 | 17.64 (+0.23) | 1.0 (0.0) | 0.27 (0.0) | 17410 | 13.02 | 1145 | 0.86 | 596 | 0.45 | 133681 | 23.6 | 23.2 | 24.4 | 23.05 |
| 2022-08-05 | 17.41 (0.0) | 1.0 (+0.01) | 0.27 (0.0) | 592 | 1.03 | 778 | 1.36 | -304 | 0.53 | 57244 | 23.3 | 23.1 | 23.4 | 22.85 |
| 2022-07-29 | 17.41 (+0.01) | 0.99 (+0.01) | 0.27 (0.0) | 1701 | 3.07 | 904 | 1.63 | 326 | 0.59 | 55350 | 23.1 | 22.0 | 23.2 | 22.0 |
| 2022-07-22 | 17.4 (-0.01) | 0.98 (0.0) | 0.27 (0.0) | 836 | 1.94 | 202 | 0.47 | 146 | 0.34 | 43164 | 22.15 | 21.7 | 22.25 | 21.45 |
| 2022-07-15 | 17.41 (-0.1) | 0.98 (0.0) | 0.27 (0.0) | -16269 | 31.61 | -139 | 0.27 | -215 | 0.42 | 51475 | 21.45 | 22.15 | 22.15 | 21.35 |
| 2022-07-08 | 17.51 (-0.05) | 0.98 (0.0) | 0.27 (+0.03) | -5119 | 12.15 | 202 | 0.48 | 3421 | 8.12 | 42141 | 22.15 | 22.5 | 22.75 | 21.9 |
| 2022-07-01 | 17.56 (-0.1) | 0.98 (+0.16) | 0.24 (+0.02) | 835 | 1.89 | 549 | 1.24 | 2939 | 6.65 | 44202 | 22.4 | 23.4 | 23.4 | 22.25 |
| 2022-06-24 | 17.66 (+0.12) | 0.82 (0.0) | 0.22 (+0.06) | 13693 | 22.64 | 432 | 0.71 | 8471 | 14.01 | 60474 | 23.15 | 22.6 | 23.3 | 22.0 |
| 2022-06-17 | 17.54 (-0.03) | 0.82 (0.0) | 0.16 (0.0) | -5192 | 7.74 | 68 | 0.1 | -155 | 0.23 | 67119 | 22.65 | 22.85 | 23.5 | 22.5 |
| 2022-06-10 | 17.57 (-0.07) | 0.82 (0.0) | 0.16 (+0.01) | -3112 | 10.28 | -16 | 0.05 | 599 | 1.98 | 30274 | 23.2 | 23.65 | 23.65 | 23.1 |
| 2022-06-02 | 17.64 (+0.03) | 0.82 (0.0) | 0.15 (0.0) | 5303 | 9.18 | -182 | 0.32 | 323 | 0.56 | 57736 | 23.45 | 23.8 | 23.95 | 23.15 |
| 2022-05-27 | 17.61 (+0.14) | 0.82 (+0.01) | 0.15 (+0.01) | 17859 | 26.8 | 1391 | 2.09 | 1448 | 2.17 | 66650 | 23.6 | 22.95 | 23.6 | 22.4 |
| 2022-05-20 | 17.47 (+0.08) | 0.81 (0.0) | 0.14 (+0.01) | 5945 | 7.8 | 102 | 0.13 | 1077 | 1.41 | 76242 | 22.7 | 22.1 | 22.9 | 21.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 17.39 (-0.05) | 0.81 (0.0) | 0.13 (0.0) | -5251 | 6.64 | -400 | 0.51 | 779 | 0.99 | 79030 | 21.9 | 22.5 | 22.6 | 21.6 |
| 2022-05-06 | 17.44 (-0.07) | 0.81 (0.0) | 0.13 (0.0) | -9277 | 23.89 | 88 | 0.23 | -207 | 0.53 | 38837 | 22.85 | 23.6 | 23.65 | 22.6 |
| 2022-04-29 | 17.51 (-0.29) | 0.81 (0.0) | 0.13 (0.0) | -14695 | 17.72 | 834 | 1.01 | 23 | 0.03 | 82914 | 23.75 | 23.1 | 23.95 | 23.0 |
| 2022-04-22 | 17.8 (-0.12) | 0.81 (0.0) | 0.13 (0.0) | -14680 | 20.5 | 179 | 0.25 | 315 | 0.44 | 71627 | 23.65 | 24.0 | 24.1 | 23.05 |
| 2022-04-15 | 17.92 (+0.04) | 0.81 (+0.01) | 0.13 (+0.01) | 6693 | 9.68 | 997 | 1.44 | 288 | 0.42 | 69113 | 24.25 | 25.4 | 25.7 | 24.0 |
| 2022-04-08 | 17.88 (0.0) | 0.8 (0.0) | 0.12 (0.0) | 454 | 0.74 | 157 | 0.26 | 58 | 0.09 | 61479 | 25.1 | 24.3 | 25.45 | 24.25 |
| 2022-04-01 | 17.88 (+0.06) | 0.8 (+0.13) | 0.12 (0.0) | 7703 | 11.96 | 134 | 0.21 | 1016 | 1.58 | 64384 | 24.4 | 23.5 | 24.5 | 23.3 |
| 2022-03-25 | 17.82 (+0.05) | 0.67 (0.0) | 0.12 (+0.01) | 7493 | 14.31 | 225 | 0.43 | 534 | 1.02 | 52367 | 23.65 | 23.3 | 23.8 | 23.1 |
| 2022-03-18 | 17.77 (+0.16) | 0.67 (0.0) | 0.11 (0.0) | 17557 | 23.54 | -51 | 0.07 | 479 | 0.64 | 74574 | 23.3 | 22.35 | 23.5 | 22.25 |
| 2022-03-11 | 17.61 (-0.19) | 0.67 (+0.01) | 0.11 (0.0) | -18223 | 19.33 | 1344 | 1.43 | 189 | 0.2 | 94293 | 22.4 | 22.45 | 22.6 | 21.65 |
| 2022-03-04 | 17.8 (-0.09) | 0.66 (0.0) | 0.11 (+0.01) | 3851 | 7.09 | 346 | 0.64 | 725 | 1.33 | 54345 | 22.7 | 22.1 | 23.0 | 22.1 |
| 2022-02-25 | 17.89 (-0.13) | 0.66 (+0.01) | 0.1 (0.0) | -17972 | 23.45 | 1044 | 1.36 | 213 | 0.28 | 76646 | 22.1 | 22.75 | 22.85 | 21.9 |
| 2022-02-18 | 18.02 (0.0) | 0.65 (0.0) | 0.1 (0.0) | 1291 | 2.78 | 244 | 0.53 | 504 | 1.09 | 46361 | 22.85 | 22.95 | 23.1 | 22.65 |
| 2022-02-11 | 18.02 (+0.05) | 0.65 (0.0) | 0.1 (+0.01) | 8554 | 9.56 | 415 | 0.46 | 816 | 0.91 | 89469 | 23.2 | 21.85 | 23.3 | 21.85 |
| 2022-01-26 | 17.97 (-0.03) | 0.65 (+0.01) | 0.09 (0.0) | -2622 | 5.8 | 824 | 1.82 | -307 | 0.68 | 45213 | 21.85 | 21.75 | 22.0 | 21.5 |
| 2022-01-21 | 18.0 (+0.04) | 0.64 (+0.01) | 0.09 (0.0) | 5022 | 7.07 | 515 | 0.73 | 134 | 0.19 | 70992 | 21.95 | 22.45 | 22.65 | 21.85 |
| 2022-01-14 | 17.96 (+0.04) | 0.63 (+0.02) | 0.09 (0.0) | 4284 | 4.68 | 2978 | 3.25 | 193 | 0.21 | 91619 | 22.5 | 21.7 | 22.75 | 21.6 |
| 2022-01-07 | 17.92 (+0.05) | 0.61 (+0.01) | 0.09 (0.0) | 5913 | 12.16 | 1372 | 2.82 | -132 | 0.27 | 48633 | 21.6 | 21.25 | 21.7 | 21.0 |
| 2021-12-30 | 17.87 (+0.07) | 0.6 (0.0) | 0.09 (0.0) | 8589 | 27.06 | 19 | 0.06 | 59 | 0.19 | 31735 | 21.2 | 20.9 | 21.3 | 20.9 |
| 2021-12-24 | 17.8 (-0.02) | 0.6 (0.0) | 0.09 (0.0) | -3139 | 9.65 | -14 | 0.04 | -514 | 1.58 | 32515 | 20.95 | 20.85 | 21.0 | 20.75 |
| 2021-12-17 | 17.82 (-0.03) | 0.6 (0.0) | 0.09 (0.0) | -4619 | 12.21 | -62 | 0.16 | -98 | 0.26 | 37823 | 21.0 | 21.1 | 21.2 | 20.75 |
| 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 | |||
| 2021-12-10 | 17.85 (+0.13) | 0.6 (0.0) | 0.09 (0.0) | 806 | 1.69 | 42 | 0.09 | 11 | 0.02 | 47678 | 21.0 | 20.5 | 21.15 | 20.45 |
| 2021-12-03 | 17.72 (-0.1) | 0.6 (0.0) | 0.09 (0.0) | -12581 | 18.69 | 381 | 0.57 | 457 | 0.68 | 67319 | 20.6 | 20.45 | 20.7 | 20.2 |
| 2021-11-26 | 17.82 (-0.11) | 0.6 (0.0) | 0.09 (0.0) | -14993 | 37.13 | 260 | 0.64 | 450 | 1.11 | 40378 | 20.55 | 20.95 | 21.0 | 20.5 |
| 2021-11-19 | 17.93 (+0.02) | 0.6 (0.0) | 0.09 (+0.01) | 2099 | 3.77 | -330 | 0.59 | 943 | 1.69 | 55709 | 20.95 | 20.8 | 21.35 | 20.75 |
| 2021-11-12 | 17.91 (+0.06) | 0.6 (0.0) | 0.08 (+0.01) | 5854 | 14.4 | 0 | 0.0 | 739 | 1.82 | 40649 | 20.75 | 20.4 | 20.8 | 20.35 |
| 2021-11-05 | 17.85 (-0.07) | 0.6 (0.0) | 0.07 (0.0) | -9504 | 24.9 | 81 | 0.21 | 196 | 0.51 | 38175 | 20.35 | 20.4 | 20.45 | 20.3 |
| 2021-10-29 | 17.92 (-0.08) | 0.6 (0.0) | 0.07 (0.0) | -3510 | 7.72 | -37 | 0.08 | -142 | 0.31 | 45487 | 20.35 | 20.3 | 20.5 | 20.25 |
| 2021-10-22 | 18.0 (+0.04) | 0.6 (0.0) | 0.07 (0.0) | 3493 | 10.54 | 207 | 0.62 | 470 | 1.42 | 33134 | 20.3 | 20.2 | 20.45 | 20.15 |
| 2021-10-15 | 17.96 (-0.02) | 0.6 (0.0) | 0.07 (0.0) | -1292 | 4.05 | 321 | 1.01 | 315 | 0.99 | 31893 | 20.2 | 20.0 | 20.25 | 19.95 |
| 2021-10-08 | 17.98 (-0.09) | 0.6 (+0.01) | 0.07 (+0.01) | 473 | 0.97 | 701 | 1.43 | 661 | 1.35 | 48921 | 20.15 | 20.25 | 20.35 | 20.0 |
| 2021-10-01 | 18.07 (+0.07) | 0.59 (-0.05) | 0.06 (-0.02) | -11700 | 19.14 | 219 | 0.36 | -1431 | 2.34 | 61114 | 20.25 | 20.55 | 20.7 | 20.1 |
| 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 | 15.27 (-0.86) | 9.41 (+1.1) | 1.57 (0.0) | -99262 | 34.1 | 154075 | 52.92 | 60 | 0.02 | 291126 | 36.4 | 30.55 | 36.5 | 30.55 |
| 2026-05-29 | 16.13 (-1.36) | 8.31 (+0.74) | 1.57 (-0.06) | -184653 | 23.98 | 101960 | 13.24 | -8752 | 1.14 | 770155 | 30.5 | 31.8 | 33.8 | 29.6 |
| 2026-04-30 | 17.49 (+0.42) | 7.57 (-0.37) | 1.63 (-0.02) | 53075 | 13.63 | -71776 | 18.43 | -2047 | 0.53 | 389523 | 32.05 | 33.3 | 36.75 | 32.05 |
| 2026-03-31 | 17.07 (-0.24) | 7.94 (+0.08) | 1.65 (+0.14) | -10393 | 2.81 | 11568 | 3.13 | 19400 | 5.25 | 369203 | 33.2 | 38.0 | 38.0 | 32.3 |
| 2026-02-26 | 17.31 (+0.36) | 7.86 (+0.16) | 1.51 (-0.08) | 46992 | 20.85 | 22188 | 9.84 | -11338 | 5.03 | 225375 | 38.1 | 33.45 | 38.1 | 32.4 |
| 2026-01-30 | 16.95 (+0.25) | 7.7 (+0.38) | 1.59 (-0.02) | 33956 | 15.63 | 1762 | 0.81 | -3062 | 1.41 | 217197 | 33.1 | 31.1 | 33.9 | 31.05 |
| 2025-12-31 | 16.7 (-0.67) | 7.32 (+1.26) | 1.61 (+0.05) | -98197 | 19.52 | 175678 | 34.92 | 6837 | 1.36 | 503070 | 31.0 | 29.05 | 32.5 | 29.05 |
| 2025-11-28 | 17.37 (-0.29) | 6.06 (+0.09) | 1.56 (+0.12) | -23890 | 10.36 | 12234 | 5.3 | 17079 | 7.4 | 230651 | 29.45 | 29.15 | 30.0 | 28.35 |
| 2025-10-31 | 17.66 (+0.22) | 5.97 (+0.07) | 1.44 (+0.03) | 35385 | 17.45 | -657 | 0.32 | 4706 | 2.32 | 202766 | 29.2 | 29.5 | 30.0 | 28.65 |
| 2025-09-30 | 17.44 (+0.43) | 5.9 (+0.2) | 1.41 (-0.15) | 55976 | 22.19 | 28080 | 11.13 | -21087 | 8.36 | 252293 | 29.6 | 28.05 | 29.7 | 28.0 |
| 2025-08-29 | 17.01 (0.0) | 5.7 (0.0) | 1.56 (+0.13) | -29794 | 7.49 | 6839 | 1.72 | 20169 | 5.07 | 398016 | 27.9 | 28.4 | 30.0 | 27.5 |
| 2025-07-31 | 17.01 (-0.25) | 5.7 (+0.78) | 1.43 (+0.17) | -28487 | 8.3 | 9824 | 2.86 | 23436 | 6.83 | 343373 | 28.7 | 27.3 | 29.05 | 27.25 |
| 2025-06-30 | 17.26 (+0.51) | 4.92 (-1.08) | 1.26 (+0.08) | 103392 | 24.8 | -149413 | 35.84 | 11285 | 2.71 | 416835 | 27.2 | 26.3 | 27.75 | 26.1 |
| 2025-05-29 | 16.75 (+0.12) | 6.0 (-0.07) | 1.18 (-0.02) | 18145 | 7.42 | -9663 | 3.95 | -3256 | 1.33 | 244417 | 26.3 | 27.1 | 28.4 | 26.3 |
| 2025-04-30 | 16.63 (-0.18) | 6.07 (+0.62) | 1.2 (+0.33) | -12747 | 4.54 | 5046 | 1.8 | 44784 | 15.95 | 280736 | 27.0 | 27.9 | 28.25 | 25.05 |
| 2025-03-31 | 16.81 (-0.24) | 5.45 (+0.32) | 0.87 (+0.21) | -22008 | 9.06 | 43329 | 17.85 | 29292 | 12.06 | 242786 | 27.8 | 27.9 | 28.55 | 27.1 |
| 2025-02-27 | 17.05 (0.0) | 5.13 (+0.09) | 0.66 (+0.04) | 3666 | 2.24 | 12490 | 7.62 | 5623 | 3.43 | 163903 | 27.85 | 27.95 | 28.2 | 27.3 |
| 2025-01-22 | 17.05 (+0.07) | 5.04 (+0.3) | 0.62 (+0.19) | 22438 | 11.04 | 38056 | 18.72 | 25988 | 12.78 | 203328 | 28.0 | 26.05 | 28.0 | 26.05 |
| 2024-12-31 | 16.98 (-1.07) | 4.74 (+1.34) | 0.43 (+0.04) | -147299 | 18.54 | 184774 | 23.25 | 6214 | 0.78 | 794571 | 26.15 | 25.9 | 27.6 | 25.5 |
| 2024-11-29 | 18.05 (-0.03) | 3.4 (+0.21) | 0.39 (0.0) | -374 | 0.12 | 29111 | 8.97 | -78 | 0.02 | 324362 | 26.05 | 25.3 | 26.35 | 25.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 18.08 (-0.05) | 3.19 (+0.07) | 0.39 (-0.01) | -8785 | 4.68 | 8069 | 4.3 | -1004 | 0.54 | 187526 | 25.45 | 25.75 | 26.15 | 25.15 |
| 2024-09-30 | 18.13 (+0.08) | 3.12 (+0.18) | 0.4 (-0.01) | 10838 | 5.06 | 24246 | 11.33 | -1726 | 0.81 | 214086 | 25.7 | 25.5 | 26.25 | 24.65 |
| 2024-08-30 | 18.05 (+0.41) | 2.94 (+0.13) | 0.41 (-0.09) | 40894 | 7.48 | 21897 | 4.01 | -11757 | 2.15 | 546376 | 25.5 | 28.0 | 28.55 | 24.9 |
| 2024-07-31 | 17.64 (-0.2) | 2.81 (+0.7) | 0.5 (+0.09) | -25684 | 7.28 | 81001 | 22.96 | 11495 | 3.26 | 352767 | 27.75 | 26.4 | 27.8 | 26.2 |
| 2024-06-28 | 17.84 (-0.91) | 2.11 (+1.06) | 0.41 (+0.03) | -114301 | 24.44 | 145311 | 31.07 | 4386 | 0.94 | 467740 | 26.4 | 25.0 | 26.85 | 24.3 |
| 2024-05-31 | 18.75 (+1.0) | 1.05 (0.0) | 0.38 (+0.01) | 131657 | 17.86 | -176 | 0.02 | 1091 | 0.15 | 737227 | 25.0 | 23.7 | 26.35 | 23.7 |
| 2024-04-30 | 17.75 (-0.1) | 1.05 (-0.13) | 0.37 (+0.01) | -19885 | 6.6 | 20 | 0.01 | 1358 | 0.45 | 301313 | 23.65 | 23.15 | 24.35 | 22.1 |
| 2024-03-29 | 17.85 (+0.2) | 1.18 (-0.02) | 0.36 (+0.01) | 27255 | 9.23 | -2225 | 0.75 | 1991 | 0.67 | 295380 | 23.15 | 22.0 | 23.35 | 21.7 |
| 2024-02-29 | 17.65 (+0.04) | 1.2 (0.0) | 0.35 (+0.02) | 1573 | 1.56 | -200 | 0.2 | 2130 | 2.11 | 100819 | 22.0 | 21.75 | 22.0 | 21.55 |
| 2024-01-31 | 17.61 (-0.12) | 1.2 (-0.02) | 0.33 (0.0) | -32316 | 21.75 | -1783 | 1.2 | 1116 | 0.75 | 148546 | 21.6 | 22.3 | 22.35 | 20.95 |
| 2023-12-29 | 17.73 (+0.25) | 1.22 (0.0) | 0.33 (-0.01) | 47837 | 30.76 | -783 | 0.5 | -1662 | 1.07 | 155506 | 22.35 | 22.05 | 22.45 | 21.7 |
| 2023-11-30 | 17.48 (+0.45) | 1.22 (-0.01) | 0.34 (+0.01) | 59046 | 24.8 | -499 | 0.21 | 1160 | 0.49 | 238087 | 22.25 | 20.3 | 22.25 | 20.3 |
| 2023-10-31 | 17.03 (-0.31) | 1.23 (-0.08) | 0.33 (0.0) | -41295 | 24.06 | 3148 | 1.83 | 473 | 0.28 | 171600 | 20.3 | 20.6 | 21.2 | 20.2 |
| 2023-09-28 | 17.34 (-0.26) | 1.31 (-0.01) | 0.33 (-0.02) | -46110 | 30.18 | -1472 | 0.96 | -3433 | 2.25 | 152775 | 20.5 | 20.55 | 21.25 | 20.45 |
| 2023-08-31 | 17.6 (-0.51) | 1.32 (+0.05) | 0.35 (-0.03) | -65464 | 25.83 | 6484 | 2.56 | -3353 | 1.32 | 253396 | 20.5 | 22.3 | 22.55 | 20.5 |
| 2023-07-31 | 18.11 (-0.07) | 1.27 (+0.1) | 0.38 (0.0) | -14779 | 8.63 | -1232 | 0.72 | -1095 | 0.64 | 171214 | 22.25 | 22.15 | 22.45 | 21.35 |
| 2023-06-30 | 18.18 (-0.02) | 1.17 (-0.01) | 0.38 (+0.02) | 7761 | 5.03 | -1387 | 0.9 | 3525 | 2.29 | 154247 | 22.2 | 22.2 | 22.5 | 22.05 |
| 2023-05-31 | 18.2 (+0.37) | 1.18 (+0.01) | 0.36 (+0.11) | 53110 | 17.0 | 478 | 0.15 | 14108 | 4.52 | 312456 | 22.25 | 21.9 | 22.8 | 21.7 |
| 2023-04-28 | 17.83 (-0.21) | 1.17 (+0.01) | 0.25 (+0.02) | 7322 | 4.65 | 2142 | 1.36 | 3322 | 2.11 | 157630 | 21.9 | 22.2 | 23.0 | 21.65 |
| 2023-03-31 | 18.04 (-0.25) | 1.16 (+0.01) | 0.23 (-0.01) | -37881 | 16.16 | 2576 | 1.1 | -990 | 0.42 | 234457 | 22.35 | 22.8 | 23.05 | 21.3 |
| 2023-02-24 | 18.29 (-0.18) | 1.15 (+0.01) | 0.24 (-0.01) | -26084 | 18.69 | 407 | 0.29 | -1074 | 0.77 | 139576 | 22.85 | 22.95 | 23.1 | 22.45 |
| 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 | 18.47 (+0.04) | 1.14 (-0.01) | 0.25 (+0.02) | 2335 | 1.27 | -842 | 0.46 | 1425 | 0.78 | 183693 | 22.75 | 22.45 | 23.6 | 22.15 |
| 2022-12-30 | 18.43 (+0.15) | 1.15 (+0.07) | 0.23 (-0.04) | 20985 | 11.69 | 468 | 0.26 | -4402 | 2.45 | 179441 | 22.45 | 22.9 | 22.95 | 22.05 |
| 2022-11-30 | 18.28 (+0.21) | 1.08 (0.0) | 0.27 (-0.01) | 29232 | 13.45 | -849 | 0.39 | -1290 | 0.59 | 217414 | 22.7 | 21.05 | 22.7 | 20.65 |
| 2022-10-31 | 18.07 (+0.05) | 1.08 (+0.06) | 0.28 (+0.07) | 7315 | 3.07 | -143 | 0.06 | 8860 | 3.72 | 238357 | 21.05 | 22.1 | 22.45 | 19.9 |
| 2022-09-30 | 18.02 (+0.07) | 1.02 (+0.04) | 0.21 (-0.04) | 9305 | 4.01 | 5325 | 2.3 | -5770 | 2.49 | 231798 | 22.25 | 22.8 | 23.4 | 22.1 |
| 2022-08-31 | 17.95 (+0.54) | 0.98 (-0.01) | 0.25 (-0.02) | 27535 | 9.29 | 3264 | 1.1 | -1260 | 0.42 | 296538 | 23.25 | 23.1 | 24.4 | 22.75 |
| 2022-07-29 | 17.41 (-0.15) | 0.99 (+0.01) | 0.27 (+0.04) | -19302 | 9.55 | 1425 | 0.71 | 5439 | 2.69 | 202052 | 23.1 | 22.6 | 23.2 | 21.35 |
| 2022-06-30 | 17.56 (-0.1) | 0.98 (+0.16) | 0.23 (+0.07) | 6341 | 3.05 | 680 | 0.33 | 9862 | 4.74 | 207851 | 22.6 | 23.8 | 23.85 | 22.0 |
| 2022-05-31 | 17.66 (+0.15) | 0.82 (+0.01) | 0.16 (+0.03) | 14913 | 4.93 | 1096 | 0.36 | 3651 | 1.21 | 302798 | 23.8 | 23.6 | 23.95 | 21.6 |
| 2022-04-29 | 17.51 (-0.38) | 0.81 (+0.01) | 0.13 (+0.01) | -23628 | 8.0 | 2179 | 0.74 | 718 | 0.24 | 295273 | 23.75 | 24.05 | 25.7 | 23.0 |
| 2022-03-31 | 17.89 (0.0) | 0.8 (+0.14) | 0.12 (+0.02) | 19781 | 6.0 | 1986 | 0.6 | 2909 | 0.88 | 329828 | 24.35 | 22.1 | 24.5 | 21.65 |
| 2022-02-25 | 17.89 (-0.08) | 0.66 (+0.01) | 0.1 (+0.01) | -8127 | 3.82 | 1703 | 0.8 | 1533 | 0.72 | 212477 | 22.1 | 21.85 | 23.3 | 21.85 |
| 2022-01-26 | 17.97 (+0.1) | 0.65 (+0.05) | 0.09 (0.0) | 12597 | 4.91 | 5689 | 2.22 | -112 | 0.04 | 256458 | 21.85 | 21.25 | 22.75 | 21.0 |
| 2021-12-30 | 17.87 (+0.16) | 0.6 (0.0) | 0.09 (0.0) | 3462 | 1.97 | 29 | 0.02 | -253 | 0.14 | 176134 | 21.2 | 20.3 | 21.3 | 20.3 |
| 2021-11-30 | 17.71 (-0.21) | 0.6 (0.0) | 0.09 (+0.02) | -30950 | 14.34 | 348 | 0.16 | 2496 | 1.16 | 215852 | 20.2 | 20.4 | 21.35 | 20.2 |
| 2021-10-29 | 17.92 (-0.05) | 0.6 (-0.01) | 0.07 (+0.01) | -8540 | 4.79 | 1234 | 0.69 | 1392 | 0.78 | 178164 | 20.35 | 20.25 | 20.5 | 19.95 |
| 2021-09-30 | 17.97 (+0.44) | 0.61 (-0.02) | 0.06 (-0.03) | 59104 | 19.17 | 279 | 0.09 | -3899 | 1.26 | 308382 | 20.4 | 20.8 | 21.2 | 19.95 |
| 2021-08-31 | 17.53 (+0.88) | 0.63 (0.0) | 0.09 (0.0) | 114806 | 34.63 | 897 | 0.27 | 37 | 0.01 | 331541 | 20.9 | 19.4 | 20.9 | 19.3 |
| 2021-07-30 | 16.65 (+0.14) | 0.63 (0.0) | 0.09 (+0.03) | 18497 | 7.46 | -366 | 0.15 | 4611 | 1.86 | 248008 | 19.3 | 18.4 | 19.65 | 18.25 |
| 2021-06-30 | 16.51 () | 0.63 () | 0.06 () | -1022 | 3.41 | 34 | 0.11 | 1406 | 4.69 | 29965 | 18.45 | 18.35 | 18.55 | 18.35 |