- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.79 (+0.07) | 13.08 (-0.06) | 1.07 (+0.05) | 2737 | 13.14 | -1735 | 8.33 | 1831 | 8.79 | 20826 | 103.0 | 101.0 | 104.5 | 101.0 |
| 2026-07-16 | 17.72 (+0.24) | 13.14 (-0.05) | 1.02 (+0.01) | 8486 | 52.56 | -1925 | 11.92 | 282 | 1.75 | 16144 | 101.0 | 96.8 | 102.5 | 96.3 |
| 2026-07-15 | 17.48 (+0.02) | 13.19 (-0.04) | 1.01 (0.0) | 1013 | 11.59 | -1322 | 15.12 | 50 | 0.57 | 8744 | 96.3 | 95.6 | 96.4 | 94.9 |
| 2026-07-14 | 17.46 (0.0) | 13.23 (+0.03) | 1.01 (+0.04) | 1308 | 8.67 | 784 | 5.2 | 1306 | 8.66 | 15081 | 95.1 | 96.5 | 96.9 | 95.0 |
| 2026-07-13 | 17.46 (+0.03) | 13.2 (+0.16) | 0.97 (0.0) | 941 | 4.81 | 6109 | 31.23 | 16 | 0.08 | 19562 | 96.1 | 96.0 | 97.6 | 94.7 |
| 2026-07-09 | 17.43 (+0.15) | 13.04 (-0.01) | 0.97 (-0.03) | 5580 | 47.91 | -398 | 3.42 | -1109 | 9.52 | 11648 | 95.0 | 93.6 | 95.2 | 92.5 |
| 2026-07-08 | 17.28 (-0.1) | 13.05 (0.0) | 1.0 (-0.08) | -2161 | 6.07 | -19 | 0.05 | -2784 | 7.83 | 35578 | 93.2 | 98.9 | 98.9 | 91.8 |
| 2026-07-07 | 17.38 (-0.23) | 13.05 (+0.18) | 1.08 (+0.01) | -7499 | 38.69 | 6324 | 32.63 | 312 | 1.61 | 19381 | 103.0 | 103.5 | 104.5 | 102.5 |
| 2026-07-06 | 17.61 (-0.22) | 12.87 (+0.18) | 1.07 (0.0) | -8389 | 61.21 | 6410 | 46.77 | -9 | 0.07 | 13706 | 103.0 | 105.0 | 105.0 | 103.0 |
| 2026-07-03 | 17.83 (-0.12) | 12.69 (+0.09) | 1.07 (+0.01) | -4815 | 28.88 | 3118 | 18.7 | 274 | 1.64 | 16674 | 105.0 | 103.0 | 105.0 | 102.0 |
| 2026-07-02 | 17.95 (-0.18) | 12.6 (+0.09) | 1.06 (0.0) | -7591 | 47.01 | 3420 | 21.18 | 134 | 0.83 | 16148 | 103.0 | 103.0 | 105.0 | 103.0 |
| 2026-07-01 | 18.13 (-0.15) | 12.51 (+0.11) | 1.06 (+0.04) | -7531 | 50.06 | 4007 | 26.64 | 1263 | 8.4 | 15044 | 103.5 | 104.5 | 105.5 | 103.0 |
| 2026-06-30 | 18.28 (-0.3) | 12.4 (+0.24) | 1.02 (+0.01) | -11003 | 45.85 | 8726 | 36.36 | 379 | 1.58 | 23999 | 105.0 | 105.5 | 107.0 | 103.0 |
| 2026-06-29 | 18.58 (-0.23) | 12.16 (+0.18) | 1.01 (+0.01) | -8184 | 35.04 | 6694 | 28.66 | 330 | 1.41 | 23358 | 106.0 | 108.5 | 108.5 | 104.0 |
| 2026-06-26 | 18.81 (-0.1) | 11.98 (+0.1) | 1.0 (+0.03) | -3867 | 21.64 | 3366 | 18.84 | 1090 | 6.1 | 17867 | 107.0 | 108.0 | 108.5 | 106.0 |
| 2026-06-25 | 18.91 (-0.35) | 11.88 (+0.42) | 0.97 (0.0) | -13059 | 38.98 | 15144 | 45.21 | 291 | 0.87 | 33499 | 108.5 | 106.5 | 110.0 | 105.5 |
| 2026-06-24 | 19.26 (-0.57) | 11.46 (+0.52) | 0.97 (+0.03) | -19984 | 57.46 | 18985 | 54.58 | 1004 | 2.89 | 34782 | 107.0 | 107.5 | 107.5 | 104.0 |
| 2026-06-23 | 19.83 (-0.72) | 10.94 (+0.7) | 0.94 (+0.02) | -25807 | 63.4 | 24991 | 61.39 | 600 | 1.47 | 40707 | 107.0 | 108.5 | 109.5 | 105.5 |
| 2026-06-22 | 20.55 (-0.76) | 10.24 (+0.69) | 0.92 (+0.01) | -27348 | 63.37 | 24929 | 57.76 | 370 | 0.86 | 43158 | 108.0 | 108.0 | 109.5 | 104.5 |
| 2026-06-18 | 21.31 (-0.66) | 9.55 (+0.65) | 0.91 (0.0) | -24677 | 58.32 | 23501 | 55.54 | 33 | 0.08 | 42315 | 108.5 | 110.5 | 110.5 | 108.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 21.97 (+0.11) | 8.9 (-0.14) | 0.91 (+0.01) | 4488 | 34.54 | -4884 | 37.59 | 277 | 2.13 | 12993 | 109.5 | 112.5 | 113.5 | 107.5 |
| 2026-06-16 | 21.86 (+0.16) | 9.04 (-0.08) | 0.9 (0.0) | 5473 | 41.38 | -3039 | 22.98 | -50 | 0.38 | 13225 | 112.5 | 111.0 | 113.0 | 110.0 |
| 2026-06-15 | 21.7 (+0.04) | 9.12 (0.0) | 0.9 (-0.01) | 1728 | 20.39 | -79 | 0.93 | -82 | 0.97 | 8475 | 110.0 | 112.0 | 112.0 | 109.0 |
| 2026-06-12 | 21.66 (+0.09) | 9.12 (0.0) | 0.91 (+0.01) | 3320 | 32.65 | -76 | 0.75 | 60 | 0.59 | 10170 | 109.0 | 109.0 | 111.0 | 107.5 |
| 2026-06-11 | 21.57 (+0.03) | 9.12 (0.0) | 0.9 (0.0) | 1549 | 16.05 | 69 | 0.71 | 109 | 1.13 | 9653 | 109.0 | 108.0 | 109.5 | 107.5 |
| 2026-06-10 | 21.54 (+0.01) | 9.12 (0.0) | 0.9 (0.0) | 746 | 7.8 | 125 | 1.31 | 48 | 0.5 | 9561 | 106.5 | 105.5 | 107.5 | 105.0 |
| 2026-06-09 | 21.53 (+0.04) | 9.12 (0.0) | 0.9 (0.0) | 1325 | 12.6 | 106 | 1.01 | -94 | 0.89 | 10519 | 105.5 | 101.0 | 106.0 | 100.5 |
| 2026-06-08 | 21.49 (+0.02) | 9.12 (-0.05) | 0.9 (0.0) | 1160 | 12.26 | -1976 | 20.89 | -21 | 0.22 | 9459 | 101.0 | 102.0 | 102.5 | 100.0 |
| 2026-06-05 | 21.47 (-0.05) | 9.17 (-0.01) | 0.9 (+0.01) | -1240 | 14.38 | -223 | 2.59 | 476 | 5.52 | 8624 | 101.5 | 102.0 | 103.0 | 100.0 |
| 2026-06-04 | 21.52 (-0.02) | 9.18 (+0.03) | 0.89 (+0.02) | -950 | 9.84 | 898 | 9.3 | 650 | 6.73 | 9654 | 102.0 | 101.0 | 103.0 | 99.7 |
| 2026-06-03 | 21.54 (-0.06) | 9.15 (+0.1) | 0.87 (+0.01) | -2272 | 22.88 | 3514 | 35.38 | 468 | 4.71 | 9932 | 100.5 | 99.9 | 101.5 | 98.6 |
| 2026-06-02 | 21.6 (-0.03) | 9.05 (+0.12) | 0.86 (0.0) | -1137 | 7.91 | 4574 | 31.81 | -94 | 0.65 | 14379 | 99.5 | 97.0 | 99.6 | 97.0 |
| 2026-06-01 | 21.63 (-0.04) | 8.93 (+0.11) | 0.86 (0.0) | -1515 | 15.12 | 3827 | 38.19 | 59 | 0.59 | 10021 | 97.1 | 95.4 | 97.6 | 94.6 |
| 2026-05-29 | 21.67 (-0.18) | 8.82 (+0.11) | 0.86 (+0.03) | -5920 | 28.47 | 4262 | 20.5 | 1079 | 5.19 | 20793 | 94.6 | 93.6 | 94.9 | 93.5 |
| 2026-05-28 | 21.85 (-0.1) | 8.71 (+0.08) | 0.83 (+0.01) | -3379 | 31.21 | 2894 | 26.73 | 548 | 5.06 | 10828 | 93.6 | 93.4 | 94.9 | 93.0 |
| 2026-05-27 | 21.95 (-0.16) | 8.63 (+0.04) | 0.82 (+0.01) | -5850 | 62.61 | 1404 | 15.03 | 102 | 1.09 | 9343 | 92.9 | 94.8 | 94.8 | 92.9 |
| 2026-05-26 | 22.11 (-0.15) | 8.59 (+0.06) | 0.81 (+0.01) | -4824 | 53.88 | 2042 | 22.81 | 294 | 3.28 | 8953 | 94.0 | 94.5 | 95.5 | 94.0 |
| 2026-05-25 | 22.26 (-0.12) | 8.53 (+0.04) | 0.8 (0.0) | -4182 | 50.65 | 1523 | 18.44 | 100 | 1.21 | 8257 | 94.2 | 95.5 | 95.6 | 94.2 |
| 2026-05-22 | 22.38 (-0.05) | 8.49 (+0.03) | 0.8 (0.0) | -1789 | 21.65 | 1041 | 12.6 | 17 | 0.21 | 8262 | 95.5 | 95.7 | 96.7 | 94.7 |
| 2026-05-21 | 22.43 (-0.1) | 8.46 (+0.03) | 0.8 (+0.01) | -3555 | 43.44 | 1117 | 13.65 | 385 | 4.7 | 8184 | 95.7 | 97.2 | 97.5 | 95.7 |
| 2026-05-20 | 22.53 (+0.02) | 8.43 (0.0) | 0.79 (+0.01) | 605 | 8.49 | 11 | 0.15 | 511 | 7.17 | 7124 | 97.1 | 98.1 | 99.4 | 97.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 22.51 (+0.05) | 8.43 (0.0) | 0.78 (+0.01) | 1791 | 29.53 | -36 | 0.59 | 102 | 1.68 | 6065 | 98.0 | 96.9 | 99.5 | 96.7 |
| 2026-05-18 | 22.46 (0.0) | 8.43 (0.0) | 0.77 (0.0) | 74 | 2.38 | -196 | 6.31 | 71 | 2.29 | 3107 | 96.8 | 98.3 | 98.9 | 96.8 |
| 2026-05-15 | 22.46 (+0.06) | 8.43 (-0.01) | 0.77 (0.0) | 2219 | 51.27 | -183 | 4.23 | 6 | 0.14 | 4328 | 98.3 | 98.1 | 99.5 | 97.9 |
| 2026-05-14 | 22.4 (+0.05) | 8.44 (+0.02) | 0.77 (0.0) | 1574 | 25.62 | 694 | 11.3 | -83 | 1.35 | 6144 | 98.1 | 96.0 | 98.5 | 96.0 |
| 2026-05-13 | 22.35 (+0.02) | 8.42 (+0.01) | 0.77 (0.0) | 869 | 18.23 | 286 | 6.0 | 162 | 3.4 | 4767 | 96.9 | 96.2 | 97.4 | 95.2 |
| 2026-05-12 | 22.33 (-0.03) | 8.41 (-0.02) | 0.77 (0.0) | 135 | 3.63 | -442 | 11.88 | -18 | 0.48 | 3721 | 95.5 | 96.5 | 97.1 | 95.5 |
| 2026-05-11 | 22.36 (+0.02) | 8.43 (0.0) | 0.77 (0.0) | 459 | 16.23 | -111 | 3.93 | -8 | 0.28 | 2828 | 96.2 | 96.3 | 96.9 | 95.9 |
| 2026-05-08 | 22.34 (+0.06) | 8.43 (+0.02) | 0.77 (0.0) | 913 | 10.2 | 481 | 5.37 | -48 | 0.54 | 8954 | 95.9 | 95.5 | 96.4 | 94.8 |
| 2026-05-07 | 22.28 (-0.03) | 8.41 (-0.02) | 0.77 (0.0) | -693 | 13.73 | -470 | 9.31 | 6 | 0.12 | 5049 | 95.4 | 96.0 | 96.3 | 95.3 |
| 2026-05-06 | 22.31 (0.0) | 8.43 (-0.03) | 0.77 (0.0) | -117 | 2.15 | -1348 | 24.72 | 20 | 0.37 | 5452 | 95.1 | 96.8 | 96.8 | 95.1 |
| 2026-05-05 | 22.31 (+0.05) | 8.46 (-0.05) | 0.77 (0.0) | 1817 | 44.9 | -1464 | 36.17 | -1 | 0.02 | 4047 | 95.8 | 94.8 | 96.2 | 94.2 |
| 2026-05-04 | 22.26 (-0.03) | 8.51 (-0.04) | 0.77 (0.0) | -1229 | 16.55 | -1601 | 21.56 | -19 | 0.26 | 7425 | 94.3 | 95.3 | 95.5 | 94.0 |
| 2026-04-30 | 22.29 (+0.05) | 8.55 (-0.1) | 0.77 (0.0) | 1925 | 29.39 | -3631 | 55.44 | 141 | 2.15 | 6550 | 94.5 | 96.1 | 96.6 | 94.1 |
| 2026-04-29 | 22.24 (+0.08) | 8.65 (-0.06) | 0.77 (0.0) | 3037 | 57.36 | -2183 | 41.23 | 66 | 1.25 | 5295 | 96.0 | 95.6 | 96.0 | 95.1 |
| 2026-04-28 | 22.16 (-0.06) | 8.71 (-0.02) | 0.77 (+0.01) | -1980 | 36.86 | -719 | 13.38 | 281 | 5.23 | 5372 | 94.4 | 96.8 | 96.8 | 94.3 |
| 2026-04-27 | 22.22 (-0.01) | 8.73 (-0.04) | 0.76 (0.0) | -462 | 7.5 | -1355 | 22.0 | -36 | 0.58 | 6160 | 96.0 | 95.6 | 96.4 | 95.4 |
| 2026-04-24 | 22.23 (-0.06) | 8.77 (+0.05) | 0.76 (0.0) | -1917 | 32.67 | 1908 | 32.52 | 115 | 1.96 | 5867 | 96.6 | 96.0 | 96.6 | 94.6 |
| 2026-04-23 | 22.29 (-0.02) | 8.72 (+0.03) | 0.76 (+0.01) | -819 | 11.74 | 857 | 12.28 | 103 | 1.48 | 6976 | 95.9 | 94.4 | 96.6 | 94.4 |
| 2026-04-22 | 22.31 (-0.07) | 8.69 (+0.03) | 0.75 (0.0) | -2509 | 29.54 | 1063 | 12.52 | -6 | 0.07 | 8493 | 95.4 | 96.2 | 96.4 | 95.3 |
| 2026-04-21 | 22.38 (-0.08) | 8.66 (+0.05) | 0.75 (+0.02) | -2883 | 26.9 | 1761 | 16.43 | 741 | 6.91 | 10717 | 95.6 | 98.5 | 98.5 | 95.2 |
| 2026-04-20 | 22.46 (-0.05) | 8.61 (+0.22) | 0.73 (+0.01) | -1588 | 22.97 | 1736 | 25.12 | 340 | 4.92 | 6912 | 98.2 | 96.8 | 98.5 | 96.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 22.51 (+0.12) | 8.39 (-0.04) | 0.72 (0.0) | 4095 | 51.72 | -1356 | 17.13 | 1 | 0.01 | 7918 | 97.4 | 96.3 | 97.4 | 95.8 |
| 2026-04-16 | 22.39 (+0.04) | 8.43 (-0.01) | 0.72 (0.0) | 1354 | 25.35 | -388 | 7.26 | 6 | 0.11 | 5341 | 95.8 | 95.5 | 96.1 | 95.2 |
| 2026-04-15 | 22.35 (+0.04) | 8.44 (-0.02) | 0.72 (+0.01) | 1576 | 22.43 | -628 | 8.94 | 410 | 5.84 | 7025 | 95.3 | 94.9 | 95.7 | 94.6 |
| 2026-04-14 | 22.31 (+0.03) | 8.46 (-0.02) | 0.71 (0.0) | 986 | 11.64 | -786 | 9.28 | 181 | 2.14 | 8468 | 94.3 | 96.0 | 96.0 | 93.9 |
| 2026-04-13 | 22.28 (+0.01) | 8.48 (-0.02) | 0.71 (+0.01) | 314 | 9.3 | -782 | 23.16 | 110 | 3.26 | 3376 | 94.3 | 94.6 | 94.9 | 93.8 |
| 2026-04-10 | 22.27 (+0.01) | 8.5 (-0.02) | 0.7 (0.0) | 432 | 10.71 | -839 | 20.79 | 54 | 1.34 | 4035 | 94.6 | 94.9 | 95.3 | 94.1 |
| 2026-04-09 | 22.26 (+0.09) | 8.52 (+0.01) | 0.7 (-0.01) | 2919 | 31.34 | 513 | 5.51 | -235 | 2.52 | 9314 | 95.3 | 93.8 | 95.3 | 93.2 |
| 2026-04-08 | 22.17 (+0.01) | 8.51 (+0.02) | 0.71 (+0.01) | 475 | 9.25 | 550 | 10.71 | 190 | 3.7 | 5137 | 93.3 | 94.4 | 94.4 | 92.7 |
| 2026-04-07 | 22.16 (+0.01) | 8.49 (0.0) | 0.7 (0.0) | 508 | 13.62 | 162 | 4.34 | -19 | 0.51 | 3731 | 93.3 | 92.7 | 93.6 | 92.3 |
| 2026-04-02 | 22.15 (-0.01) | 8.49 (+0.02) | 0.7 (-0.01) | -240 | 7.16 | 517 | 15.41 | -76 | 2.27 | 3354 | 92.5 | 93.5 | 93.7 | 92.4 |
| 2026-04-01 | 22.16 (-0.02) | 8.47 (+0.04) | 0.71 (+0.01) | -414 | 8.55 | 1487 | 30.7 | 190 | 3.92 | 4843 | 93.5 | 92.8 | 93.8 | 92.6 |
| 2026-03-31 | 22.18 (-0.01) | 8.43 (+0.04) | 0.7 (+0.02) | -489 | 6.42 | 1415 | 18.58 | 584 | 7.67 | 7615 | 91.9 | 91.5 | 92.6 | 90.7 |
| 2026-03-30 | 22.19 (0.0) | 8.39 (0.0) | 0.68 (+0.01) | 487 | 7.13 | 54 | 0.79 | 471 | 6.89 | 6833 | 91.0 | 91.8 | 92.9 | 90.8 |
| 2026-03-27 | 22.19 (+0.11) | 8.39 (-0.04) | 0.67 (0.0) | 3661 | 43.24 | -1212 | 14.32 | 90 | 1.06 | 8466 | 92.6 | 92.0 | 93.0 | 92.0 |
| 2026-03-26 | 22.08 (+0.02) | 8.43 (0.0) | 0.67 (+0.01) | 799 | 11.04 | -25 | 0.35 | 181 | 2.5 | 7239 | 92.3 | 93.8 | 93.8 | 92.1 |
| 2026-03-25 | 22.06 (+0.09) | 8.43 (-0.03) | 0.66 (0.0) | 3083 | 47.84 | -1153 | 17.89 | 273 | 4.24 | 6445 | 94.0 | 94.8 | 94.8 | 93.3 |
| 2026-03-24 | 21.97 (+0.05) | 8.46 (0.0) | 0.66 (0.0) | 2142 | 45.8 | 20 | 0.43 | 25 | 0.53 | 4677 | 93.7 | 94.0 | 94.3 | 93.0 |
| 2026-03-23 | 21.92 (+0.05) | 8.46 (0.0) | 0.66 (+0.01) | 1455 | 27.71 | 44 | 0.84 | 30 | 0.57 | 5250 | 93.1 | 92.2 | 93.8 | 91.7 |
| 2026-03-20 | 21.87 (+0.07) | 8.46 (-0.01) | 0.65 (-0.01) | 2730 | 34.71 | -305 | 3.88 | -85 | 1.08 | 7866 | 94.1 | 92.5 | 94.3 | 92.5 |
| 2026-03-19 | 21.8 (+0.07) | 8.47 (-0.04) | 0.66 (+0.01) | 2296 | 36.28 | -1609 | 25.43 | 427 | 6.75 | 6328 | 92.7 | 93.5 | 93.6 | 92.0 |
| 2026-03-18 | 21.73 (+0.06) | 8.51 (-0.03) | 0.65 (+0.01) | 2368 | 39.66 | -1236 | 20.7 | 195 | 3.27 | 5970 | 94.0 | 94.0 | 94.4 | 92.9 |
| 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 | |||
| 2026-03-17 | 21.67 (+0.01) | 8.54 (-0.01) | 0.64 (+0.01) | 574 | 18.92 | -98 | 3.23 | 189 | 6.23 | 3034 | 93.1 | 92.9 | 93.5 | 92.3 |
| 2026-03-16 | 21.66 (+0.04) | 8.55 (0.0) | 0.63 (0.0) | 1705 | 47.01 | -198 | 5.46 | 34 | 0.94 | 3627 | 93.5 | 92.0 | 94.1 | 92.0 |
| 2026-03-13 | 21.62 (-0.03) | 8.55 (0.0) | 0.63 (0.0) | -886 | 20.1 | 11 | 0.25 | 22 | 0.5 | 4408 | 91.8 | 91.2 | 92.4 | 91.0 |
| 2026-03-12 | 21.65 (+0.08) | 8.55 (-0.04) | 0.63 (-0.01) | 2916 | 48.33 | -1220 | 20.22 | -70 | 1.16 | 6034 | 92.2 | 90.7 | 92.7 | 90.7 |
| 2026-03-11 | 21.57 (-0.05) | 8.59 (0.0) | 0.64 (+0.01) | -1224 | 20.93 | -7 | 0.12 | 54 | 0.92 | 5848 | 91.6 | 91.0 | 91.8 | 90.9 |
| 2026-03-10 | 21.62 (+0.01) | 8.59 (+0.01) | 0.63 (0.0) | 702 | 14.57 | 77 | 1.6 | 262 | 5.44 | 4817 | 90.9 | 92.7 | 92.7 | 90.7 |
| 2026-03-09 | 21.61 (+0.04) | 8.58 (-0.04) | 0.63 (0.0) | 1707 | 22.67 | -1186 | 15.75 | 28 | 0.37 | 7531 | 91.5 | 90.1 | 92.4 | 90.1 |
| 2026-03-06 | 21.57 (+0.04) | 8.62 (+0.01) | 0.63 (+0.01) | 1942 | 49.2 | 244 | 6.18 | 230 | 5.83 | 3947 | 93.0 | 91.0 | 93.1 | 91.0 |
| 2026-03-05 | 21.53 (+0.04) | 8.61 (-0.04) | 0.62 (0.0) | 1612 | 29.21 | -1449 | 26.26 | -26 | 0.47 | 5518 | 91.5 | 92.5 | 92.9 | 90.7 |
| 2026-03-04 | 21.49 (0.0) | 8.65 (0.0) | 0.62 (0.0) | 658 | 12.09 | 101 | 1.86 | 4 | 0.07 | 5443 | 92.2 | 92.4 | 93.0 | 91.7 |
| 2026-03-03 | 21.49 (+0.03) | 8.65 (+0.01) | 0.62 (0.0) | 1445 | 30.19 | 304 | 6.35 | 101 | 2.11 | 4786 | 93.8 | 93.2 | 94.3 | 92.8 |
| 2026-03-02 | 21.46 (+0.03) | 8.64 (0.0) | 0.62 (+0.01) | 1055 | 12.56 | 89 | 1.06 | 78 | 0.93 | 8398 | 93.6 | 92.8 | 94.0 | 90.9 |
| 2026-02-26 | 21.43 (0.0) | 8.64 (-0.04) | 0.61 (0.0) | 648 | 2.11 | -1621 | 5.28 | 97 | 0.32 | 30691 | 92.0 | 93.7 | 94.0 | 91.7 |
| 2026-02-25 | 21.43 (+0.13) | 8.68 (-0.04) | 0.61 (+0.01) | 4429 | 48.52 | -1496 | 16.39 | 291 | 3.19 | 9128 | 94.3 | 95.2 | 95.7 | 93.5 |
| 2026-02-24 | 21.3 (+0.11) | 8.72 (-0.02) | 0.6 (0.0) | 3799 | 41.15 | -428 | 4.64 | 130 | 1.41 | 9232 | 95.6 | 94.8 | 95.6 | 94.1 |
| 2026-02-23 | 21.19 (+0.18) | 8.74 (-0.01) | 0.6 (0.0) | 6013 | 46.23 | -690 | 5.3 | 149 | 1.15 | 13008 | 94.8 | 93.0 | 94.9 | 92.1 |
| 2026-02-11 | 21.01 (+0.02) | 8.75 (-0.02) | 0.6 (+0.01) | 845 | 11.97 | -567 | 8.03 | 72 | 1.02 | 7061 | 91.9 | 92.7 | 92.7 | 91.4 |
| 2026-02-10 | 20.99 (+0.06) | 8.77 (-0.02) | 0.59 (0.0) | 2242 | 33.57 | -579 | 8.67 | 10 | 0.15 | 6679 | 92.0 | 91.8 | 93.0 | 91.3 |
| 2026-02-09 | 20.93 (+0.03) | 8.79 (0.0) | 0.59 (0.0) | 792 | 11.39 | -205 | 2.95 | 26 | 0.37 | 6954 | 92.5 | 92.0 | 92.9 | 91.3 |
| 2026-02-06 | 20.9 (+0.08) | 8.79 (+0.02) | 0.59 (0.0) | 2817 | 43.01 | 608 | 9.28 | 46 | 0.7 | 6549 | 92.2 | 91.0 | 92.2 | 91.0 |
| 2026-02-05 | 20.82 (+0.01) | 8.77 (0.0) | 0.59 (0.0) | 742 | 13.26 | 102 | 1.82 | -29 | 0.52 | 5597 | 91.1 | 90.6 | 91.5 | 90.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 20.81 (0.0) | 8.77 (-0.02) | 0.59 (0.0) | 46 | 0.73 | -622 | 9.85 | 123 | 1.95 | 6312 | 90.0 | 90.2 | 91.8 | 89.8 |
| 2026-02-03 | 20.81 (+0.04) | 8.79 (-0.03) | 0.59 (0.0) | 1374 | 17.9 | -1061 | 13.82 | 63 | 0.82 | 7678 | 90.7 | 90.1 | 91.4 | 89.8 |
| 2026-02-02 | 20.77 (+0.03) | 8.82 (-0.02) | 0.59 (+0.01) | 1142 | 14.92 | -884 | 11.55 | 97 | 1.27 | 7656 | 90.2 | 89.6 | 90.5 | 88.8 |
| 2026-01-30 | 20.74 (0.0) | 8.84 (-0.01) | 0.58 (0.0) | -175 | 2.46 | -288 | 4.04 | 115 | 1.61 | 7125 | 88.8 | 89.0 | 90.0 | 88.1 |
| 2026-01-29 | 20.74 (+0.05) | 8.85 (-0.02) | 0.58 (0.0) | 2010 | 36.82 | -622 | 11.39 | 44 | 0.81 | 5459 | 89.0 | 89.0 | 90.3 | 89.0 |
| 2026-01-28 | 20.69 (-0.02) | 8.87 (0.0) | 0.58 (0.0) | -846 | 20.74 | 92 | 2.25 | 41 | 1.0 | 4080 | 89.2 | 89.9 | 89.9 | 88.8 |
| 2026-01-27 | 20.71 (0.0) | 8.87 (-0.02) | 0.58 (0.0) | -32 | 1.17 | -913 | 33.38 | 147 | 5.37 | 2735 | 89.4 | 90.8 | 90.8 | 89.4 |
| 2026-01-26 | 20.71 (+0.03) | 8.89 (-0.02) | 0.58 (0.0) | 1230 | 46.56 | -593 | 22.45 | -26 | 0.98 | 2642 | 90.7 | 90.0 | 90.8 | 89.6 |
| 2026-01-23 | 20.68 (+0.03) | 8.91 (-0.03) | 0.58 (0.0) | 1121 | 31.03 | -1262 | 34.93 | 13 | 0.36 | 3613 | 89.4 | 89.2 | 90.3 | 89.1 |
| 2026-01-22 | 20.65 (+0.02) | 8.94 (-0.04) | 0.58 (+0.01) | 596 | 17.07 | -1404 | 40.21 | 39 | 1.12 | 3492 | 89.3 | 90.0 | 90.7 | 89.1 |
| 2026-01-21 | 20.63 (-0.01) | 8.98 (+0.14) | 0.57 (0.0) | -220 | 6.59 | -738 | 22.11 | 119 | 3.57 | 3338 | 89.8 | 90.0 | 90.6 | 89.6 |
| 2026-01-20 | 20.64 (+0.01) | 8.84 (0.0) | 0.57 (0.0) | 57 | 2.75 | -202 | 9.76 | 9 | 0.43 | 2070 | 90.3 | 90.2 | 91.1 | 90.2 |
| 2026-01-19 | 20.63 (0.0) | 8.84 (-0.05) | 0.57 (0.0) | 285 | 5.96 | -1631 | 34.09 | -17 | 0.36 | 4785 | 90.7 | 90.0 | 91.8 | 90.0 |
| 2026-01-16 | 20.63 (-0.02) | 8.89 (0.0) | 0.57 (0.0) | -732 | 16.56 | -213 | 4.82 | 25 | 0.57 | 4420 | 91.1 | 90.9 | 91.4 | 90.3 |
| 2026-01-15 | 20.65 (+0.01) | 8.89 (0.0) | 0.57 (0.0) | 174 | 3.8 | -2 | 0.04 | 13 | 0.28 | 4582 | 91.0 | 89.6 | 91.0 | 89.2 |
| 2026-01-14 | 20.64 (-0.01) | 8.89 (-0.01) | 0.57 (0.0) | -426 | 15.26 | -244 | 8.74 | 11 | 0.39 | 2791 | 89.3 | 89.4 | 89.5 | 88.8 |
| 2026-01-13 | 20.65 (-0.03) | 8.9 (-0.02) | 0.57 (0.0) | -737 | 24.49 | -527 | 17.51 | 24 | 0.8 | 3009 | 88.8 | 89.7 | 89.7 | 88.8 |
| 2026-01-12 | 20.68 (-0.02) | 8.92 (0.0) | 0.57 (0.0) | -967 | 40.11 | -176 | 7.3 | 51 | 2.12 | 2411 | 89.0 | 89.2 | 89.6 | 88.6 |
| 2026-01-09 | 20.7 (-0.02) | 8.92 (0.0) | 0.57 (0.0) | -669 | 27.54 | -27 | 1.11 | 5 | 0.21 | 2429 | 89.6 | 89.2 | 89.8 | 89.0 |
| 2026-01-08 | 20.72 (0.0) | 8.92 (-0.03) | 0.57 (0.0) | 411 | 13.03 | -1083 | 34.34 | 52 | 1.65 | 3154 | 89.1 | 89.3 | 90.0 | 89.1 |
| 2026-01-07 | 20.72 (-0.02) | 8.95 (+0.01) | 0.57 (0.0) | -839 | 21.65 | 377 | 9.73 | -26 | 0.67 | 3876 | 89.3 | 89.3 | 89.9 | 88.8 |
| 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 | |||
| 2026-01-06 | 20.74 (-0.04) | 8.94 (+0.02) | 0.57 (0.0) | -938 | 24.61 | 932 | 24.45 | -170 | 4.46 | 3812 | 89.2 | 89.6 | 89.8 | 89.0 |
| 2026-01-05 | 20.78 (-0.05) | 8.92 (+0.04) | 0.57 (0.0) | -1636 | 38.28 | 1373 | 32.12 | -1 | 0.02 | 4274 | 89.2 | 88.4 | 90.0 | 88.1 |
| 2026-01-02 | 20.83 (0.0) | 8.88 (-0.01) | 0.57 (0.0) | 351 | 10.12 | -484 | 13.96 | 41 | 1.18 | 3468 | 88.9 | 88.9 | 89.5 | 88.7 |
| 2025-12-31 | 20.83 (-0.03) | 8.89 (+0.01) | 0.57 (0.0) | -361 | 7.85 | 454 | 9.88 | 57 | 1.24 | 4596 | 88.3 | 89.2 | 89.4 | 88.3 |
| 2025-12-30 | 20.86 (+0.02) | 8.88 (0.0) | 0.57 (0.0) | 944 | 25.32 | -135 | 3.62 | -44 | 1.18 | 3728 | 89.2 | 88.9 | 89.7 | 88.9 |
| 2025-12-29 | 20.84 (+0.01) | 8.88 (-0.01) | 0.57 (0.0) | 447 | 14.45 | -84 | 2.71 | 11 | 0.36 | 3094 | 89.4 | 88.6 | 89.5 | 88.6 |
| 2025-12-26 | 20.83 (+0.09) | 8.89 (-0.05) | 0.57 (0.0) | 3117 | 59.02 | -2056 | 38.93 | 17 | 0.32 | 5281 | 88.6 | 87.5 | 89.0 | 87.2 |
| 2025-12-24 | 20.74 (+0.04) | 8.94 (-0.05) | 0.57 (0.0) | 1459 | 45.41 | -1691 | 52.63 | 66 | 2.05 | 3213 | 87.2 | 87.7 | 88.0 | 87.2 |
| 2025-12-23 | 20.7 (+0.09) | 8.99 (-0.03) | 0.57 (0.0) | 2435 | 61.46 | -1265 | 31.93 | 79 | 1.99 | 3962 | 87.8 | 87.7 | 88.2 | 87.6 |
| 2025-12-22 | 20.61 (+0.06) | 9.02 (-0.05) | 0.57 (+0.01) | 1291 | 31.81 | -1562 | 38.48 | 48 | 1.18 | 4059 | 87.8 | 88.0 | 88.3 | 87.6 |
| 2025-12-19 | 20.55 (+0.05) | 9.07 (-0.02) | 0.56 (0.0) | 1324 | 22.32 | -837 | 14.11 | 6 | 0.1 | 5933 | 88.0 | 87.5 | 88.3 | 87.5 |
| 2025-12-18 | 20.5 (-0.02) | 9.09 (-0.01) | 0.56 (0.0) | -691 | 20.83 | -322 | 9.71 | 129 | 3.89 | 3317 | 87.6 | 88.3 | 88.8 | 87.6 |
| 2025-12-17 | 20.52 (-0.05) | 9.1 (0.0) | 0.56 (0.0) | -1722 | 38.61 | -88 | 1.97 | -16 | 0.36 | 4460 | 87.7 | 88.3 | 88.6 | 87.7 |
| 2025-12-16 | 20.57 (0.0) | 9.1 (-0.01) | 0.56 (0.0) | -274 | 3.32 | -57 | 0.69 | 125 | 1.52 | 8249 | 88.3 | 86.9 | 88.8 | 86.9 |
| 2025-12-15 | 20.57 (-0.04) | 9.11 (+0.01) | 0.56 (0.0) | -1576 | 30.34 | -5 | 0.1 | 49 | 0.94 | 5195 | 87.5 | 86.8 | 88.0 | 86.6 |
| 2025-12-12 | 20.61 (-0.06) | 9.1 (0.0) | 0.56 (+0.01) | -2186 | 46.23 | -1 | 0.02 | 164 | 3.47 | 4729 | 86.8 | 87.7 | 87.9 | 86.6 |
| 2025-12-11 | 20.67 (-0.06) | 9.1 (-0.01) | 0.55 (0.0) | -1881 | 27.63 | -16 | 0.24 | -68 | 1.0 | 6808 | 87.1 | 86.5 | 87.3 | 86.4 |
| 2025-12-10 | 20.73 (-0.05) | 9.11 (+0.01) | 0.55 (0.0) | -1911 | 40.35 | -34 | 0.72 | 39 | 0.82 | 4736 | 86.1 | 85.8 | 86.8 | 85.7 |
| 2025-12-09 | 20.78 (-0.07) | 9.1 (-0.01) | 0.55 (0.0) | -1125 | 19.33 | -4 | 0.07 | 2 | 0.03 | 5820 | 85.8 | 86.0 | 86.4 | 85.5 |
| 2025-12-08 | 20.85 (-0.1) | 9.11 (-0.01) | 0.55 (0.0) | -3583 | 60.43 | -389 | 6.56 | 21 | 0.35 | 5929 | 85.4 | 86.5 | 86.7 | 85.2 |
| 2025-12-05 | 20.95 (-0.07) | 9.12 (-0.01) | 0.55 (0.0) | -2345 | 36.55 | -336 | 5.24 | 49 | 0.76 | 6416 | 86.4 | 86.8 | 87.0 | 86.4 |
| 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 | |||
| 2025-12-04 | 21.02 (-0.09) | 9.13 (-0.01) | 0.55 (0.0) | -2750 | 44.29 | -399 | 6.43 | 36 | 0.58 | 6209 | 86.6 | 87.7 | 87.8 | 86.5 |
| 2025-12-03 | 21.11 (-0.08) | 9.14 (+0.01) | 0.55 (0.0) | -3752 | 48.26 | 233 | 3.0 | 19 | 0.24 | 7774 | 86.9 | 88.2 | 88.3 | 86.9 |
| 2025-12-02 | 21.19 (-0.05) | 9.13 (+0.01) | 0.55 (0.0) | -1712 | 28.07 | 392 | 6.43 | 14 | 0.23 | 6099 | 88.0 | 89.0 | 89.0 | 87.7 |
| 2025-12-01 | 21.24 (-0.05) | 9.12 (+0.01) | 0.55 (0.0) | -1745 | 31.72 | 274 | 4.98 | 18 | 0.33 | 5501 | 88.4 | 88.0 | 88.9 | 88.0 |
| 2025-11-28 | 21.29 (-0.08) | 9.11 (0.0) | 0.55 (0.0) | -2378 | 46.14 | -43 | 0.83 | 107 | 2.08 | 5154 | 88.1 | 88.9 | 89.2 | 88.1 |
| 2025-11-27 | 21.37 (+0.01) | 9.11 (-0.03) | 0.55 (0.0) | 349 | 6.37 | -1016 | 18.55 | -50 | 0.91 | 5477 | 88.9 | 88.5 | 89.1 | 88.4 |
| 2025-11-26 | 21.36 (0.0) | 9.14 (-0.06) | 0.55 (0.0) | 305 | 4.13 | -2083 | 28.19 | 19 | 0.26 | 7390 | 89.0 | 89.4 | 90.0 | 88.4 |
| 2025-11-25 | 21.36 (-0.07) | 9.2 (-0.05) | 0.55 (+0.01) | -2929 | 20.57 | -1946 | 13.66 | 155 | 1.09 | 14242 | 89.0 | 92.0 | 92.1 | 88.8 |
| 2025-11-24 | 21.43 (+0.02) | 9.25 (-0.04) | 0.54 (0.0) | 1003 | 8.28 | -1496 | 12.35 | 158 | 1.3 | 12116 | 92.7 | 92.0 | 92.7 | 91.1 |
| 2025-11-21 | 21.41 (+0.03) | 9.29 (-0.04) | 0.54 (+0.01) | 1000 | 9.05 | -1306 | 11.81 | 241 | 2.18 | 11054 | 91.4 | 92.5 | 93.0 | 90.7 |
| 2025-11-20 | 21.38 (+0.03) | 9.33 (-0.04) | 0.53 (0.0) | 1094 | 30.15 | -1259 | 34.69 | 46 | 1.27 | 3629 | 92.7 | 92.5 | 92.7 | 91.4 |
| 2025-11-19 | 21.35 (+0.04) | 9.37 (-0.03) | 0.53 (0.0) | 1587 | 27.65 | -1357 | 23.64 | -2 | 0.03 | 5740 | 91.9 | 92.8 | 92.8 | 91.0 |
| 2025-11-18 | 21.31 (+0.08) | 9.4 (-0.06) | 0.53 (0.0) | 3343 | 39.51 | -2137 | 25.25 | -178 | 2.1 | 8462 | 92.0 | 91.3 | 92.0 | 90.9 |
| 2025-11-17 | 21.23 (+0.07) | 9.46 (-0.06) | 0.53 (0.0) | 2360 | 42.88 | -2282 | 41.46 | -8 | 0.15 | 5504 | 91.5 | 92.2 | 92.3 | 91.0 |
| 2025-11-14 | 21.16 (+0.03) | 9.52 (-0.04) | 0.53 (0.0) | 1258 | 24.34 | -1101 | 21.3 | 9 | 0.17 | 5169 | 91.5 | 91.3 | 92.3 | 91.2 |
| 2025-11-13 | 21.13 (-0.04) | 9.56 (-0.01) | 0.53 (-0.01) | -1348 | 13.55 | -473 | 4.75 | -123 | 1.24 | 9949 | 91.6 | 93.7 | 94.1 | 91.6 |
| 2025-11-12 | 21.17 (+0.02) | 9.57 (-0.01) | 0.54 (0.0) | 907 | 13.33 | -523 | 7.69 | 41 | 0.6 | 6802 | 94.3 | 94.2 | 95.0 | 93.6 |
| 2025-11-11 | 21.15 (-0.01) | 9.58 (0.0) | 0.54 (0.0) | -387 | 8.32 | -32 | 0.69 | 20 | 0.43 | 4653 | 93.6 | 95.0 | 95.1 | 93.4 |
| 2025-11-10 | 21.16 (+0.01) | 9.58 (-0.02) | 0.54 (+0.01) | 94 | 1.48 | -635 | 10.0 | 112 | 1.76 | 6351 | 94.0 | 95.8 | 96.0 | 94.0 |
| 2025-11-07 | 21.15 (+0.12) | 9.6 (0.0) | 0.53 (0.0) | 4779 | 54.29 | 144 | 1.64 | -39 | 0.44 | 8802 | 95.5 | 94.0 | 95.5 | 92.8 |
| 2025-11-06 | 21.03 (-0.01) | 9.6 (-0.01) | 0.53 (0.0) | -279 | 5.07 | -251 | 4.56 | 66 | 1.2 | 5505 | 93.5 | 94.5 | 94.5 | 92.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 21.04 (+0.03) | 9.61 (-0.01) | 0.53 (0.0) | 985 | 19.92 | -296 | 5.98 | 20 | 0.4 | 4946 | 94.0 | 94.5 | 94.5 | 92.6 |
| 2025-11-04 | 21.01 (+0.08) | 9.62 (-0.04) | 0.53 (0.0) | 2930 | 41.08 | -1622 | 22.74 | 3 | 0.04 | 7133 | 94.0 | 94.1 | 94.9 | 93.3 |
| 2025-11-03 | 20.93 (+0.07) | 9.66 (-0.05) | 0.53 (0.0) | 2547 | 50.93 | -1923 | 38.45 | 48 | 0.96 | 5001 | 94.1 | 92.4 | 94.4 | 92.3 |
| 2025-10-31 | 20.86 (+0.03) | 9.71 (-0.03) | 0.53 (-0.01) | 1339 | 26.13 | -789 | 15.4 | -177 | 3.45 | 5124 | 92.5 | 92.8 | 93.3 | 91.5 |
| 2025-10-30 | 20.83 (+0.04) | 9.74 (-0.02) | 0.54 (+0.01) | 1055 | 16.71 | -821 | 13.0 | 25 | 0.4 | 6314 | 92.1 | 92.3 | 92.7 | 91.6 |
| 2025-10-29 | 20.79 (+0.04) | 9.76 (-0.03) | 0.53 (0.0) | 1455 | 39.09 | -1320 | 35.46 | 136 | 3.65 | 3722 | 92.5 | 93.3 | 93.3 | 92.3 |
| 2025-10-28 | 20.75 (+0.04) | 9.79 (-0.02) | 0.53 (0.0) | 1700 | 33.87 | -411 | 8.19 | 54 | 1.08 | 5019 | 92.5 | 93.5 | 93.6 | 92.2 |
| 2025-10-27 | 20.71 (-0.01) | 9.81 (-0.01) | 0.53 (+0.01) | -52 | 1.04 | -678 | 13.55 | 308 | 6.16 | 5004 | 92.4 | 95.0 | 95.2 | 92.1 |
| 2025-10-23 | 20.72 (+0.03) | 9.82 (-0.01) | 0.52 (0.0) | 1084 | 34.21 | -118 | 3.72 | 82 | 2.59 | 3169 | 94.6 | 94.2 | 94.6 | 93.5 |
| 2025-10-22 | 20.69 (+0.09) | 9.83 (-0.06) | 0.52 (0.0) | 3395 | 53.2 | -350 | 5.48 | 24 | 0.38 | 6382 | 94.2 | 93.4 | 94.3 | 92.7 |
| 2025-10-21 | 20.6 (+0.11) | 9.89 (-0.01) | 0.52 (0.0) | 3972 | 67.11 | -553 | 9.34 | 3 | 0.05 | 5919 | 93.2 | 93.3 | 93.3 | 92.3 |
| 2025-10-20 | 20.49 (+0.02) | 9.9 (-0.01) | 0.52 (0.0) | 845 | 28.84 | -147 | 5.02 | 72 | 2.46 | 2930 | 92.8 | 93.4 | 93.4 | 92.0 |
| 2025-10-17 | 20.47 (+0.15) | 9.91 (-0.06) | 0.52 (+0.01) | 5456 | 77.59 | -2335 | 33.21 | 90 | 1.28 | 7032 | 92.5 | 93.0 | 93.5 | 92.3 |
| 2025-10-16 | 20.32 (+0.12) | 9.97 (-0.05) | 0.51 (0.0) | 4473 | 56.79 | -1579 | 20.05 | 72 | 0.91 | 7876 | 92.6 | 92.0 | 92.6 | 91.7 |
| 2025-10-15 | 20.2 (+0.05) | 10.02 (0.0) | 0.51 (0.0) | 2049 | 32.07 | -180 | 2.82 | -7 | 0.11 | 6390 | 91.8 | 91.6 | 92.0 | 91.2 |
| 2025-10-14 | 20.15 (+0.14) | 10.02 (+0.01) | 0.51 (-0.01) | 4934 | 50.94 | 348 | 3.59 | -161 | 1.66 | 9685 | 91.6 | 91.1 | 92.7 | 91.0 |
| 2025-10-13 | 20.01 (+0.06) | 10.01 (0.0) | 0.52 (+0.01) | 2544 | 39.53 | -91 | 1.41 | 148 | 2.3 | 6436 | 91.2 | 91.0 | 91.2 | 89.4 |
| 2025-10-09 | 19.95 (+0.05) | 10.01 (-0.01) | 0.51 (0.0) | 1923 | 26.72 | -52 | 0.72 | 24 | 0.33 | 7196 | 91.0 | 91.1 | 91.2 | 89.9 |
| 2025-10-08 | 19.9 (+0.09) | 10.02 (0.0) | 0.51 (-0.01) | 3197 | 54.98 | -67 | 1.15 | -183 | 3.15 | 5815 | 91.2 | 90.2 | 91.3 | 90.1 |
| 2025-10-07 | 19.81 (+0.19) | 10.02 (0.0) | 0.52 (+0.01) | 6758 | 69.51 | -79 | 0.81 | 88 | 0.91 | 9723 | 90.6 | 89.1 | 91.0 | 88.7 |
| 2025-10-03 | 19.62 (+0.09) | 10.02 (0.0) | 0.51 (0.0) | 3622 | 52.88 | -18 | 0.26 | 8 | 0.12 | 6850 | 89.0 | 89.0 | 89.6 | 88.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 19.53 (+0.14) | 10.02 (0.0) | 0.51 (0.0) | 5324 | 53.06 | 15 | 0.15 | 10 | 0.1 | 10033 | 89.0 | 88.8 | 89.6 | 88.4 |
| 2025-10-01 | 19.39 (+0.13) | 10.02 (0.0) | 0.51 (0.0) | 4692 | 58.4 | -78 | 0.97 | 67 | 0.83 | 8034 | 88.8 | 88.4 | 88.9 | 88.1 |
| 2025-09-30 | 19.26 (+0.18) | 10.02 (-0.01) | 0.51 (0.0) | 6574 | 53.93 | -216 | 1.77 | 119 | 0.98 | 12189 | 88.4 | 87.4 | 88.4 | 87.1 |
| 2025-09-26 | 19.08 (+0.15) | 10.03 (+0.01) | 0.51 (-0.01) | 5250 | 68.27 | 49 | 0.64 | -574 | 7.46 | 7690 | 87.1 | 86.3 | 87.2 | 86.1 |
| 2025-09-25 | 18.93 (0.0) | 10.02 (-0.01) | 0.52 (-0.02) | 555 | 10.25 | -152 | 2.81 | -524 | 9.68 | 5413 | 86.3 | 86.5 | 86.6 | 86.1 |
| 2025-09-24 | 18.93 (+0.09) | 10.03 (-0.01) | 0.54 (-0.01) | 3100 | 58.35 | -320 | 6.02 | -403 | 7.59 | 5313 | 86.5 | 86.0 | 86.5 | 85.9 |
| 2025-09-23 | 18.84 (+0.15) | 10.04 (-0.01) | 0.55 (-0.04) | 5285 | 55.45 | -420 | 4.41 | -1561 | 16.38 | 9531 | 85.9 | 85.5 | 86.4 | 85.0 |
| 2025-09-22 | 18.69 (+0.08) | 10.05 (0.0) | 0.59 (-0.01) | 2412 | 42.72 | -33 | 0.58 | -319 | 5.65 | 5646 | 85.5 | 84.7 | 85.5 | 84.5 |
| 2025-09-19 | 18.61 (0.0) | 10.05 (-0.03) | 0.6 (0.0) | -72 | 0.6 | -1158 | 9.58 | 179 | 1.48 | 12089 | 84.2 | 85.4 | 85.4 | 84.2 |
| 2025-09-18 | 18.61 (+0.09) | 10.08 (-0.04) | 0.6 (0.0) | 1932 | 38.07 | -1270 | 25.02 | -27 | 0.53 | 5075 | 85.4 | 85.7 | 85.8 | 85.0 |
| 2025-09-17 | 18.52 (+0.05) | 10.12 (-0.03) | 0.6 (0.0) | 2000 | 32.65 | -1104 | 18.02 | -153 | 2.5 | 6125 | 85.5 | 85.8 | 85.9 | 85.2 |
| 2025-09-16 | 18.47 (+0.05) | 10.15 (-0.02) | 0.6 (0.0) | 1490 | 34.72 | -576 | 13.42 | -8 | 0.19 | 4291 | 85.8 | 85.8 | 85.8 | 85.5 |
| 2025-09-15 | 18.42 (+0.13) | 10.17 (-0.01) | 0.6 (-0.02) | 4576 | 67.2 | -518 | 7.61 | -500 | 7.34 | 6810 | 85.8 | 85.3 | 85.8 | 85.3 |
| 2025-09-12 | 18.29 (+0.08) | 10.18 (-0.02) | 0.62 (-0.01) | 2953 | 54.65 | -833 | 15.42 | -532 | 9.85 | 5403 | 84.9 | 84.4 | 84.9 | 84.2 |
| 2025-09-11 | 18.21 (+0.03) | 10.2 (-0.01) | 0.63 (-0.02) | 1227 | 32.54 | -563 | 14.93 | -559 | 14.82 | 3771 | 84.0 | 84.1 | 84.6 | 84.0 |
| 2025-09-10 | 18.18 (0.0) | 10.21 (-0.01) | 0.65 (0.0) | 374 | 12.93 | -74 | 2.56 | -32 | 1.11 | 2892 | 84.2 | 83.9 | 84.2 | 83.6 |
| 2025-09-09 | 18.18 (0.0) | 10.22 (0.0) | 0.65 (0.0) | 40 | 1.48 | -27 | 1.0 | -48 | 1.78 | 2701 | 84.1 | 84.5 | 84.5 | 83.8 |
| 2025-09-08 | 18.18 (+0.01) | 10.22 (0.0) | 0.65 (0.0) | 557 | 26.14 | -14 | 0.66 | 65 | 3.05 | 2131 | 84.5 | 84.4 | 84.7 | 84.2 |
| 2025-09-05 | 18.17 (-0.01) | 10.22 (0.0) | 0.65 (+0.01) | -327 | 17.81 | -22 | 1.2 | 70 | 3.81 | 1836 | 84.4 | 84.7 | 84.8 | 84.1 |
| 2025-09-04 | 18.18 (+0.01) | 10.22 (0.0) | 0.64 (-0.01) | 151 | 8.98 | -8 | 0.48 | -16 | 0.95 | 1682 | 84.7 | 84.4 | 84.8 | 84.4 |
| 2025-09-03 | 18.17 (-0.02) | 10.22 (0.0) | 0.65 (0.0) | -607 | 26.14 | 109 | 4.69 | -55 | 2.37 | 2322 | 84.4 | 84.4 | 84.8 | 84.2 |
| 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 | |||
| 2025-09-02 | 18.19 (+0.02) | 10.22 (0.0) | 0.65 (-0.01) | 832 | 37.84 | 108 | 4.91 | -304 | 13.82 | 2199 | 84.7 | 84.3 | 84.8 | 84.3 |
| 2025-09-01 | 18.17 (0.0) | 10.22 (+0.01) | 0.66 (+0.01) | -137 | 4.96 | 96 | 3.48 | 16 | 0.58 | 2762 | 84.3 | 84.2 | 84.5 | 83.7 |
| 2025-08-29 | 18.17 (-0.08) | 10.21 (+0.08) | 0.65 (-0.01) | -3578 | 68.74 | 2972 | 57.1 | -16 | 0.31 | 5205 | 84.2 | 83.5 | 84.2 | 83.3 |
| 2025-08-28 | 18.25 (+0.01) | 10.13 (0.0) | 0.66 (0.0) | -30 | 1.03 | -10 | 0.34 | -60 | 2.07 | 2903 | 83.5 | 83.8 | 84.1 | 83.4 |
| 2025-08-27 | 18.24 (-0.02) | 10.13 (0.0) | 0.66 (0.0) | -655 | 27.1 | -14 | 0.58 | 7 | 0.29 | 2417 | 83.8 | 84.2 | 84.7 | 83.8 |
| 2025-08-26 | 18.26 (-0.02) | 10.13 (0.0) | 0.66 (0.0) | 391 | 4.02 | -5 | 0.05 | -2 | 0.02 | 9724 | 84.7 | 84.1 | 84.7 | 84.0 |
| 2025-08-25 | 18.28 (-0.04) | 10.13 (-0.01) | 0.66 (+0.01) | -1799 | 34.58 | -251 | 4.83 | 130 | 2.5 | 5202 | 84.1 | 85.3 | 85.5 | 84.1 |
| 2025-08-22 | 18.32 (-0.02) | 10.14 (-0.01) | 0.65 (0.0) | -493 | 13.74 | -190 | 5.29 | 56 | 1.56 | 3589 | 85.3 | 85.7 | 85.9 | 84.9 |
| 2025-08-21 | 18.34 (+0.05) | 10.15 (+0.02) | 0.65 (0.0) | 1625 | 38.32 | 646 | 15.23 | -2 | 0.05 | 4241 | 85.8 | 85.7 | 86.0 | 85.4 |
| 2025-08-20 | 18.29 (+0.02) | 10.13 (+0.02) | 0.65 (+0.01) | 796 | 21.51 | 794 | 21.46 | 264 | 7.14 | 3700 | 85.5 | 85.9 | 85.9 | 85.2 |
| 2025-08-19 | 18.27 (+0.06) | 10.11 (+0.01) | 0.64 (-0.02) | 2097 | 51.47 | -46 | 1.13 | -494 | 12.13 | 4074 | 85.5 | 85.0 | 85.7 | 84.7 |
| 2025-08-18 | 18.21 (-0.01) | 10.1 (+0.01) | 0.66 (-0.01) | -348 | 8.01 | 631 | 14.52 | -469 | 10.79 | 4347 | 85.1 | 84.8 | 85.2 | 84.5 |
| 2025-08-15 | 18.22 (0.0) | 10.09 (-0.01) | 0.67 (0.0) | 134 | 3.97 | -283 | 8.39 | 104 | 3.08 | 3372 | 84.8 | 84.4 | 84.8 | 84.1 |
| 2025-08-14 | 18.22 (+0.01) | 10.1 (0.0) | 0.67 (0.0) | 447 | 22.6 | 36 | 1.82 | -49 | 2.48 | 1978 | 84.4 | 84.8 | 84.9 | 84.2 |
| 2025-08-13 | 18.21 (+0.01) | 10.1 (+0.01) | 0.67 (0.0) | 114 | 3.14 | -26 | 0.72 | -182 | 5.01 | 3630 | 84.6 | 85.1 | 85.1 | 84.2 |
| 2025-08-12 | 18.2 (+0.02) | 10.09 (0.0) | 0.67 (-0.02) | 683 | 26.35 | 188 | 7.25 | -468 | 18.06 | 2592 | 84.6 | 84.3 | 85.2 | 84.3 |
| 2025-08-11 | 18.18 (-0.03) | 10.09 (0.0) | 0.69 (0.0) | -1232 | 25.97 | -3 | 0.06 | -6 | 0.13 | 4744 | 84.2 | 84.2 | 85.3 | 84.0 |
| 2025-08-08 | 18.21 (+0.05) | 10.09 (0.0) | 0.69 (0.0) | 1755 | 40.35 | 127 | 2.92 | -132 | 3.04 | 4349 | 84.5 | 83.2 | 84.7 | 83.1 |
| 2025-08-07 | 18.16 (+0.01) | 10.09 (+0.01) | 0.69 (0.0) | 212 | 3.44 | 45 | 0.73 | -86 | 1.4 | 6161 | 83.4 | 83.3 | 83.8 | 83.0 |
| 2025-08-06 | 18.15 (+0.03) | 10.08 (0.0) | 0.69 (0.0) | 1047 | 36.4 | -26 | 0.9 | 67 | 2.33 | 2876 | 83.2 | 82.5 | 83.2 | 82.5 |
| 2025-08-05 | 18.12 (0.0) | 10.08 (-0.01) | 0.69 (0.0) | 213 | 8.83 | -59 | 2.45 | -84 | 3.48 | 2413 | 82.4 | 82.2 | 82.5 | 82.1 |
| 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 | |||
| 2025-08-04 | 18.12 (+0.06) | 10.09 (0.0) | 0.69 (-0.01) | 2103 | 53.65 | -35 | 0.89 | -76 | 1.94 | 3920 | 82.5 | 81.7 | 82.6 | 81.7 |
| 2025-08-01 | 18.06 (-0.01) | 10.09 (0.0) | 0.7 (-0.01) | -205 | 6.57 | -53 | 1.7 | -402 | 12.88 | 3120 | 81.7 | 81.5 | 82.3 | 81.2 |
| 2025-07-31 | 18.07 (-0.03) | 10.09 (0.0) | 0.71 (-0.01) | -1076 | 40.65 | -75 | 2.83 | -316 | 11.94 | 2647 | 81.7 | 82.0 | 82.0 | 81.4 |
| 2025-07-30 | 18.1 (+0.05) | 10.09 (0.0) | 0.72 (-0.01) | 1546 | 52.69 | -28 | 0.95 | -483 | 16.46 | 2934 | 82.3 | 81.8 | 82.3 | 81.7 |
| 2025-07-29 | 18.05 (-0.02) | 10.09 (0.0) | 0.73 (0.0) | -823 | 34.55 | -15 | 0.63 | -108 | 4.53 | 2382 | 81.6 | 81.9 | 81.9 | 81.3 |
| 2025-07-28 | 18.07 (-0.02) | 10.09 (-0.01) | 0.73 (-0.01) | -484 | 10.22 | -27 | 0.57 | -85 | 1.79 | 4737 | 81.5 | 82.3 | 82.3 | 81.4 |
| 2025-07-25 | 18.09 (-0.01) | 10.1 (0.0) | 0.74 (0.0) | -386 | 12.64 | -60 | 1.97 | -164 | 5.37 | 3053 | 81.9 | 81.7 | 82.3 | 81.7 |
| 2025-07-24 | 18.1 (-0.04) | 10.1 (0.0) | 0.74 (0.0) | -1390 | 24.16 | -59 | 1.03 | -47 | 0.82 | 5754 | 81.7 | 82.6 | 82.6 | 81.6 |
| 2025-07-23 | 18.14 (+0.05) | 10.1 (0.0) | 0.74 (0.0) | 1837 | 35.22 | -21 | 0.4 | 131 | 2.51 | 5216 | 82.5 | 81.9 | 82.5 | 81.6 |
| 2025-07-22 | 18.09 (-0.04) | 10.1 (+0.13) | 0.74 (+0.01) | -1330 | 16.51 | -1068 | 13.25 | 201 | 2.49 | 8058 | 81.5 | 82.5 | 82.7 | 81.3 |
| 2025-07-21 | 18.13 (+0.03) | 9.97 (-0.02) | 0.73 (0.0) | 906 | 19.52 | -812 | 17.5 | -105 | 2.26 | 4641 | 82.3 | 82.7 | 82.7 | 82.3 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.79 (+0.36) | 13.08 (+0.04) | 1.07 (+0.1) | 14485 | 18.03 | 1911 | 2.38 | 3485 | 4.34 | 80358 | 103.0 | 96.0 | 104.5 | 94.7 |
| 2026-07-09 | 17.43 (-0.4) | 13.04 (+0.35) | 0.97 (-0.1) | -12469 | 15.53 | 12317 | 15.34 | -3590 | 4.47 | 80315 | 95.0 | 105.0 | 105.0 | 91.8 |
| 2026-07-03 | 17.83 (-0.98) | 12.69 (+0.71) | 1.07 (+0.07) | -39124 | 41.09 | 25965 | 27.27 | 2380 | 2.5 | 95225 | 105.0 | 108.5 | 108.5 | 102.0 |
| 2026-06-26 | 18.81 (-2.5) | 11.98 (+2.43) | 1.0 (+0.09) | -90065 | 52.97 | 87415 | 51.42 | 3355 | 1.97 | 170015 | 107.0 | 108.0 | 110.0 | 104.0 |
| 2026-06-18 | 21.31 (-0.35) | 9.55 (+0.43) | 0.91 (0.0) | -12988 | 16.87 | 15499 | 20.13 | 178 | 0.23 | 77011 | 108.5 | 112.0 | 113.5 | 107.5 |
| 2026-06-12 | 21.66 (+0.19) | 9.12 (-0.05) | 0.91 (+0.01) | 8100 | 16.41 | -1752 | 3.55 | 102 | 0.21 | 49363 | 109.0 | 102.0 | 111.0 | 100.0 |
| 2026-06-05 | 21.47 (-0.2) | 9.17 (+0.35) | 0.9 (+0.04) | -7114 | 13.52 | 12590 | 23.93 | 1559 | 2.96 | 52612 | 101.5 | 95.4 | 103.0 | 94.6 |
| 2026-05-29 | 21.67 (-0.71) | 8.82 (+0.33) | 0.86 (+0.06) | -24155 | 41.52 | 12125 | 20.84 | 2123 | 3.65 | 58178 | 94.6 | 95.5 | 95.6 | 92.9 |
| 2026-05-22 | 22.38 (-0.08) | 8.49 (+0.06) | 0.8 (+0.03) | -2874 | 8.78 | 1937 | 5.92 | 1086 | 3.32 | 32744 | 95.5 | 98.3 | 99.5 | 94.7 |
| 2026-05-15 | 22.46 (+0.12) | 8.43 (0.0) | 0.77 (0.0) | 5256 | 24.12 | 244 | 1.12 | 59 | 0.27 | 21790 | 98.3 | 96.3 | 99.5 | 95.2 |
| 2026-05-08 | 22.34 (+0.05) | 8.43 (-0.12) | 0.77 (0.0) | 691 | 2.23 | -4402 | 14.23 | -42 | 0.14 | 30929 | 95.9 | 95.3 | 96.8 | 94.0 |
| 2026-04-30 | 22.29 (+0.06) | 8.55 (-0.22) | 0.77 (+0.01) | 2520 | 10.78 | -7888 | 33.74 | 452 | 1.93 | 23379 | 94.5 | 95.6 | 96.8 | 94.1 |
| 2026-04-24 | 22.23 (-0.28) | 8.77 (+0.38) | 0.76 (+0.04) | -9716 | 24.93 | 7325 | 18.8 | 1293 | 3.32 | 38966 | 96.6 | 96.8 | 98.5 | 94.4 |
| 2026-04-17 | 22.51 (+0.24) | 8.39 (-0.11) | 0.72 (+0.02) | 8325 | 25.91 | -3940 | 12.26 | 708 | 2.2 | 32130 | 97.4 | 94.6 | 97.4 | 93.8 |
| 2026-04-10 | 22.27 (+0.12) | 8.5 (+0.01) | 0.7 (0.0) | 4334 | 19.51 | 386 | 1.74 | -10 | 0.05 | 22218 | 94.6 | 92.7 | 95.3 | 92.3 |
| 2026-04-02 | 22.15 (-0.04) | 8.49 (+0.1) | 0.7 (+0.03) | -656 | 2.9 | 3473 | 15.34 | 1169 | 5.16 | 22646 | 92.5 | 91.8 | 93.8 | 90.7 |
| 2026-03-27 | 22.19 (+0.32) | 8.39 (-0.07) | 0.67 (+0.02) | 11140 | 34.73 | -2326 | 7.25 | 599 | 1.87 | 32078 | 92.6 | 92.2 | 94.8 | 91.7 |
| 2026-03-20 | 21.87 (+0.25) | 8.46 (-0.09) | 0.65 (+0.02) | 9673 | 36.06 | -3446 | 12.85 | 760 | 2.83 | 26827 | 94.1 | 92.0 | 94.4 | 92.0 |
| 2026-03-13 | 21.62 (+0.05) | 8.55 (-0.07) | 0.63 (0.0) | 3215 | 11.23 | -2325 | 8.12 | 296 | 1.03 | 28641 | 91.8 | 90.1 | 92.7 | 90.1 |
| 2026-03-06 | 21.57 (+0.14) | 8.62 (-0.02) | 0.63 (+0.02) | 6712 | 23.89 | -711 | 2.53 | 387 | 1.38 | 28094 | 93.0 | 92.8 | 94.3 | 90.7 |
| 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 | |||
| 2026-02-26 | 21.43 (+0.42) | 8.64 (-0.11) | 0.61 (+0.01) | 14889 | 23.99 | -4235 | 6.82 | 667 | 1.07 | 62061 | 92.0 | 93.0 | 95.7 | 91.7 |
| 2026-02-11 | 21.01 (+0.11) | 8.75 (-0.04) | 0.6 (+0.01) | 3879 | 18.74 | -1351 | 6.53 | 108 | 0.52 | 20695 | 91.9 | 92.0 | 93.0 | 91.3 |
| 2026-02-06 | 20.9 (+0.16) | 8.79 (-0.05) | 0.59 (+0.01) | 6121 | 18.11 | -1857 | 5.5 | 300 | 0.89 | 33794 | 92.2 | 89.6 | 92.2 | 88.8 |
| 2026-01-30 | 20.74 (+0.06) | 8.84 (-0.07) | 0.58 (0.0) | 2187 | 9.92 | -2324 | 10.54 | 321 | 1.46 | 22043 | 88.8 | 90.0 | 90.8 | 88.1 |
| 2026-01-23 | 20.68 (+0.05) | 8.91 (+0.02) | 0.58 (+0.01) | 1839 | 10.63 | -5237 | 30.27 | 163 | 0.94 | 17300 | 89.4 | 90.0 | 91.8 | 89.1 |
| 2026-01-16 | 20.63 (-0.07) | 8.89 (-0.03) | 0.57 (0.0) | -2688 | 15.61 | -1162 | 6.75 | 124 | 0.72 | 17215 | 91.1 | 89.2 | 91.4 | 88.6 |
| 2026-01-09 | 20.7 (-0.13) | 8.92 (+0.04) | 0.57 (0.0) | -3671 | 20.92 | 1572 | 8.96 | -140 | 0.8 | 17547 | 89.6 | 88.4 | 90.0 | 88.1 |
| 2026-01-02 | 20.83 (0.0) | 8.88 (-0.01) | 0.57 (0.0) | 1381 | 9.28 | -249 | 1.67 | 65 | 0.44 | 14888 | 88.9 | 88.6 | 89.7 | 88.3 |
| 2025-12-26 | 20.83 (+0.28) | 8.89 (-0.18) | 0.57 (+0.01) | 8302 | 50.26 | -6574 | 39.8 | 210 | 1.27 | 16517 | 88.6 | 88.0 | 89.0 | 87.2 |
| 2025-12-19 | 20.55 (-0.06) | 9.07 (-0.03) | 0.56 (0.0) | -2939 | 10.82 | -1309 | 4.82 | 293 | 1.08 | 27156 | 88.0 | 86.8 | 88.8 | 86.6 |
| 2025-12-12 | 20.61 (-0.34) | 9.1 (-0.02) | 0.56 (+0.01) | -10686 | 38.13 | -444 | 1.58 | 158 | 0.56 | 28025 | 86.8 | 86.5 | 87.9 | 85.2 |
| 2025-12-05 | 20.95 (-0.34) | 9.12 (+0.01) | 0.55 (0.0) | -12304 | 38.45 | 164 | 0.51 | 136 | 0.43 | 32000 | 86.4 | 88.0 | 89.0 | 86.4 |
| 2025-11-28 | 21.29 (-0.12) | 9.11 (-0.18) | 0.55 (+0.01) | -3650 | 8.22 | -6584 | 14.84 | 389 | 0.88 | 44381 | 88.1 | 92.0 | 92.7 | 88.1 |
| 2025-11-21 | 21.41 (+0.25) | 9.29 (-0.23) | 0.54 (+0.01) | 9384 | 27.29 | -8341 | 24.25 | 99 | 0.29 | 34390 | 91.4 | 92.2 | 93.0 | 90.7 |
| 2025-11-14 | 21.16 (+0.01) | 9.52 (-0.08) | 0.53 (0.0) | 524 | 1.59 | -2764 | 8.39 | 59 | 0.18 | 32926 | 91.5 | 95.8 | 96.0 | 91.2 |
| 2025-11-07 | 21.15 (+0.29) | 9.6 (-0.11) | 0.53 (0.0) | 10962 | 34.92 | -3948 | 12.58 | 98 | 0.31 | 31388 | 95.5 | 92.4 | 95.5 | 92.3 |
| 2025-10-31 | 20.86 (+0.14) | 9.71 (-0.11) | 0.53 (+0.01) | 5497 | 21.83 | -4019 | 15.96 | 346 | 1.37 | 25186 | 92.5 | 95.0 | 95.2 | 91.5 |
| 2025-10-23 | 20.72 (+0.25) | 9.82 (-0.09) | 0.52 (0.0) | 9296 | 50.52 | -1168 | 6.35 | 181 | 0.98 | 18401 | 94.6 | 93.4 | 94.6 | 92.0 |
| 2025-10-17 | 20.47 (+0.52) | 9.91 (-0.1) | 0.52 (+0.01) | 19456 | 51.99 | -3837 | 10.25 | 142 | 0.38 | 37420 | 92.5 | 91.0 | 93.5 | 89.4 |
| 2025-10-09 | 19.95 (+0.33) | 10.01 (-0.01) | 0.51 (0.0) | 11878 | 52.25 | -198 | 0.87 | -71 | 0.31 | 22734 | 91.0 | 89.1 | 91.3 | 88.7 |
| 2025-10-03 | 19.62 (+0.54) | 10.02 (-0.01) | 0.51 (0.0) | 20212 | 54.47 | -297 | 0.8 | 204 | 0.55 | 37107 | 89.0 | 87.4 | 89.6 | 87.1 |
| 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 | |||
| 2025-09-26 | 19.08 (+0.47) | 10.03 (-0.02) | 0.51 (-0.09) | 16602 | 49.42 | -876 | 2.61 | -3381 | 10.06 | 33595 | 87.1 | 84.7 | 87.2 | 84.5 |
| 2025-09-19 | 18.61 (+0.32) | 10.05 (-0.13) | 0.6 (-0.02) | 9926 | 28.86 | -4626 | 13.45 | -509 | 1.48 | 34392 | 84.2 | 85.3 | 85.9 | 84.2 |
| 2025-09-12 | 18.29 (+0.12) | 10.18 (-0.04) | 0.62 (-0.03) | 5151 | 30.48 | -1511 | 8.94 | -1106 | 6.54 | 16900 | 84.9 | 84.4 | 84.9 | 83.6 |
| 2025-09-05 | 18.17 (0.0) | 10.22 (+0.01) | 0.65 (0.0) | -88 | 0.81 | 283 | 2.62 | -289 | 2.68 | 10803 | 84.4 | 84.2 | 84.8 | 83.7 |
| 2025-08-29 | 18.17 (-0.15) | 10.21 (+0.07) | 0.65 (0.0) | -5671 | 22.28 | 2692 | 10.58 | 59 | 0.23 | 25453 | 84.2 | 85.3 | 85.5 | 83.3 |
| 2025-08-22 | 18.32 (+0.1) | 10.14 (+0.05) | 0.65 (-0.02) | 3677 | 18.43 | 1835 | 9.2 | -645 | 3.23 | 19953 | 85.3 | 84.8 | 86.0 | 84.5 |
| 2025-08-15 | 18.22 (+0.01) | 10.09 (0.0) | 0.67 (-0.02) | 146 | 0.89 | -88 | 0.54 | -601 | 3.68 | 16318 | 84.8 | 84.2 | 85.3 | 84.0 |
| 2025-08-08 | 18.21 (+0.15) | 10.09 (0.0) | 0.69 (-0.01) | 5330 | 27.03 | 52 | 0.26 | -311 | 1.58 | 19720 | 84.5 | 81.7 | 84.7 | 81.7 |
| 2025-08-01 | 18.06 (-0.03) | 10.09 (-0.01) | 0.7 (-0.04) | -1042 | 6.59 | -198 | 1.25 | -1394 | 8.81 | 15823 | 81.7 | 82.3 | 82.3 | 81.2 |
| 2025-07-25 | 18.09 (-0.01) | 10.1 (+0.11) | 0.74 (+0.01) | -363 | 1.36 | -2020 | 7.56 | 16 | 0.06 | 26725 | 81.9 | 82.7 | 82.7 | 81.3 |
| 2025-07-18 | 18.1 (+0.15) | 9.99 (-0.07) | 0.73 (-0.04) | 5042 | 14.09 | -2482 | 6.94 | -1361 | 3.8 | 35779 | 82.4 | 82.9 | 83.7 | 81.7 |
| 2025-07-11 | 17.95 (+0.1) | 10.06 (-1.25) | 0.77 (+0.01) | 2051 | 1.75 | -45111 | 38.56 | 573 | 0.49 | 117004 | 82.7 | 90.3 | 90.5 | 80.7 |
| 2025-07-04 | 17.85 (+0.2) | 11.31 (-0.37) | 0.76 (+0.1) | 7554 | 12.16 | -13384 | 21.54 | 3469 | 5.58 | 62131 | 90.9 | 88.5 | 90.9 | 88.4 |
| 2025-06-27 | 17.65 (+0.66) | 11.68 (-1.05) | 0.66 (+0.04) | 24447 | 28.15 | -37830 | 43.55 | 1409 | 1.62 | 86858 | 89.3 | 91.1 | 92.1 | 86.5 |
| 2025-06-20 | 16.99 (0.0) | 12.73 (+0.32) | 0.62 (+0.02) | -1390 | 3.37 | 11497 | 27.91 | 843 | 2.05 | 41199 | 91.8 | 88.4 | 92.3 | 88.4 |
| 2025-06-13 | 16.99 (-0.11) | 12.41 (0.0) | 0.6 (+0.01) | -1436 | 5.63 | 166 | 0.65 | 365 | 1.43 | 25487 | 88.5 | 86.7 | 88.8 | 86.6 |
| 2025-06-06 | 17.1 (-0.26) | 12.41 (-0.54) | 0.59 (+0.11) | -5314 | 9.68 | -19646 | 35.77 | 3806 | 6.93 | 54922 | 86.4 | 86.9 | 86.9 | 84.6 |
| 2025-05-29 | 17.36 (-0.03) | 12.95 (-0.41) | 0.48 (+0.01) | -988 | 2.21 | -14719 | 32.95 | 595 | 1.33 | 44668 | 86.5 | 88.9 | 89.8 | 86.5 |
| 2025-05-23 | 17.39 (+0.02) | 13.36 (-0.19) | 0.47 (+0.01) | 558 | 2.28 | -6902 | 28.17 | 172 | 0.7 | 24500 | 89.0 | 89.0 | 90.1 | 87.6 |
| 2025-05-16 | 17.37 (-0.14) | 13.55 (-0.02) | 0.46 (+0.01) | -5314 | 17.99 | -891 | 3.02 | 231 | 0.78 | 29532 | 89.1 | 87.8 | 90.0 | 86.2 |
| 2025-05-09 | 17.51 (-0.03) | 13.57 (-0.03) | 0.45 (0.0) | -675 | 2.82 | -880 | 3.67 | 62 | 0.26 | 23970 | 87.1 | 87.0 | 89.5 | 86.7 |
| 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 | |||
| 2025-05-02 | 17.54 (-0.1) | 13.6 (-0.04) | 0.45 (0.0) | -3314 | 18.24 | -1262 | 6.94 | 74 | 0.41 | 18173 | 86.5 | 85.6 | 86.9 | 85.2 |
| 2025-04-25 | 17.64 (-0.08) | 13.64 (+0.17) | 0.45 (-0.01) | -1948 | 7.29 | 1267 | 4.74 | -241 | 0.9 | 26719 | 85.6 | 86.1 | 87.4 | 85.2 |
| 2025-04-18 | 17.72 (+0.05) | 13.47 (-0.12) | 0.46 (-0.01) | 1889 | 5.35 | -4295 | 12.16 | -320 | 0.91 | 35323 | 86.1 | 89.3 | 90.1 | 86.1 |
| 2025-04-11 | 17.67 (+0.25) | 13.59 (+0.21) | 0.47 (+0.02) | 9945 | 14.14 | 7525 | 10.7 | 422 | 0.6 | 70343 | 89.7 | 83.5 | 94.5 | 83.5 |
| 2025-04-02 | 17.42 (0.0) | 13.38 (+0.06) | 0.45 (0.0) | -178 | 1.13 | 1937 | 12.35 | 75 | 0.48 | 15689 | 92.7 | 92.3 | 93.5 | 92.0 |
| 2025-03-28 | 17.42 (-0.06) | 13.32 (+0.11) | 0.45 (0.0) | -2205 | 16.18 | 4387 | 32.19 | 57 | 0.42 | 13628 | 93.7 | 92.4 | 93.8 | 92.1 |
| 2025-03-21 | 17.48 (0.0) | 13.21 (0.0) | 0.45 (0.0) | 299 | 1.67 | -150 | 0.84 | 164 | 0.92 | 17872 | 93.2 | 92.3 | 93.2 | 91.1 |
| 2025-03-14 | 17.48 (-0.15) | 13.21 (+0.1) | 0.45 (+0.01) | -5506 | 19.09 | 3650 | 12.66 | 118 | 0.41 | 28836 | 92.4 | 93.0 | 94.1 | 91.2 |
| 2025-03-07 | 17.63 (+0.1) | 13.11 (+0.01) | 0.44 (+0.01) | 3397 | 11.73 | 427 | 1.47 | 363 | 1.25 | 28968 | 92.7 | 90.0 | 93.4 | 90.0 |
| 2025-02-27 | 17.53 (+0.09) | 13.1 (-0.15) | 0.43 (+0.01) | 3807 | 20.97 | -5385 | 29.67 | 314 | 1.73 | 18151 | 89.9 | 89.0 | 90.5 | 89.0 |
| 2025-02-21 | 17.44 (+0.07) | 13.25 (-0.12) | 0.42 (0.0) | 2400 | 12.1 | -4461 | 22.5 | 109 | 0.55 | 19830 | 89.7 | 89.5 | 89.9 | 87.8 |
| 2025-02-14 | 17.37 (-0.03) | 13.37 (-0.02) | 0.42 (0.0) | -1090 | 6.71 | -892 | 5.49 | 18 | 0.11 | 16236 | 88.8 | 89.6 | 90.2 | 88.3 |
| 2025-02-07 | 17.4 (0.0) | 13.39 (+0.01) | 0.42 (0.0) | 843 | 4.65 | 738 | 4.07 | 22 | 0.12 | 18128 | 90.1 | 88.1 | 91.3 | 87.6 |
| 2025-01-22 | 17.4 (+0.03) | 13.38 (-0.03) | 0.42 (0.0) | 1031 | 14.89 | -1665 | 24.04 | -22 | 0.32 | 6926 | 88.1 | 89.1 | 89.3 | 87.6 |
| 2025-01-17 | 17.37 (-0.04) | 13.41 (+0.07) | 0.42 (0.0) | -956 | 4.06 | 2163 | 9.2 | -70 | 0.3 | 23521 | 89.1 | 86.6 | 89.9 | 86.5 |
| 2025-01-10 | 17.41 (-0.12) | 13.34 (-0.08) | 0.42 (0.0) | -4321 | 18.18 | -2914 | 12.26 | 108 | 0.45 | 23773 | 86.6 | 89.3 | 90.3 | 86.2 |
| 2025-01-03 | 17.53 (-0.05) | 13.42 (-0.03) | 0.42 (0.0) | -1431 | 13.64 | -807 | 7.69 | -70 | 0.67 | 10488 | 88.8 | 90.3 | 90.8 | 88.3 |
| 2024-12-27 | 17.58 (-0.25) | 13.45 (+0.3) | 0.42 (0.0) | -9174 | 40.45 | 10618 | 46.82 | -32 | 0.14 | 22679 | 90.4 | 90.3 | 91.9 | 89.5 |
| 2024-12-20 | 17.83 (-0.45) | 13.15 (+0.45) | 0.42 (+0.01) | -16373 | 40.55 | 16471 | 40.79 | 414 | 1.03 | 40382 | 89.5 | 90.0 | 91.6 | 88.8 |
| 2024-12-13 | 18.28 (+0.04) | 12.7 (-0.06) | 0.41 (+0.01) | 1437 | 6.28 | -2344 | 10.25 | 534 | 2.34 | 22865 | 90.0 | 89.5 | 90.7 | 89.2 |
| 2024-12-06 | 18.24 (+0.09) | 12.76 (-0.19) | 0.4 (-0.02) | 2877 | 7.24 | -6894 | 17.35 | -952 | 2.4 | 39729 | 89.4 | 90.2 | 92.3 | 87.3 |
| 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 | |||
| 2024-11-29 | 18.15 (+0.15) | 12.95 (+0.02) | 0.42 (0.0) | 5575 | 15.95 | 854 | 2.44 | 175 | 0.5 | 34958 | 89.9 | 89.8 | 92.6 | 89.4 |
| 2024-11-22 | 18.0 (+0.04) | 12.93 (-0.11) | 0.42 (0.0) | 3927 | 11.69 | -3988 | 11.88 | 73 | 0.22 | 33581 | 89.2 | 88.6 | 89.3 | 86.8 |
| 2024-11-15 | 17.96 (-0.12) | 13.04 (+0.09) | 0.42 (0.0) | -4362 | 14.9 | 3261 | 11.14 | -299 | 1.02 | 29276 | 88.0 | 88.5 | 90.5 | 87.8 |
| 2024-11-08 | 18.08 (-0.1) | 12.95 (+0.11) | 0.42 (-0.01) | -3739 | 17.58 | 3874 | 18.22 | -230 | 1.08 | 21267 | 88.6 | 89.0 | 91.0 | 88.2 |
| 2024-11-01 | 18.18 (-0.09) | 12.84 (+0.12) | 0.43 (0.0) | -3779 | 18.68 | 4350 | 21.5 | -34 | 0.17 | 20234 | 89.0 | 88.9 | 90.0 | 87.1 |
| 2024-10-25 | 18.27 (-0.08) | 12.72 (+0.05) | 0.43 (-0.01) | -3110 | 16.1 | 2586 | 13.39 | -210 | 1.09 | 19319 | 88.6 | 89.9 | 90.0 | 87.5 |
| 2024-10-18 | 18.35 (-0.01) | 12.67 (+0.01) | 0.44 (+0.01) | 760 | 3.85 | 574 | 2.91 | 185 | 0.94 | 19728 | 89.2 | 87.3 | 89.7 | 86.6 |
| 2024-10-11 | 18.36 (-0.04) | 12.66 (+0.06) | 0.43 (-0.01) | -1857 | 8.47 | 1836 | 8.37 | -253 | 1.15 | 21923 | 87.3 | 88.8 | 89.0 | 87.1 |
| 2024-10-04 | 18.4 (-0.21) | 12.6 (+0.2) | 0.44 (+0.01) | -7497 | 30.07 | 7384 | 29.62 | 197 | 0.79 | 24929 | 87.9 | 91.2 | 92.0 | 87.2 |
| 2024-09-27 | 18.61 (-0.15) | 12.4 (+0.11) | 0.43 (+0.01) | -4550 | 16.31 | 3979 | 14.27 | 389 | 1.39 | 27892 | 91.2 | 93.7 | 94.0 | 90.4 |
| 2024-09-20 | 18.76 (-0.01) | 12.29 (+0.15) | 0.42 (-0.01) | -1003 | 3.94 | 5463 | 21.46 | -72 | 0.28 | 25461 | 93.7 | 93.1 | 93.7 | 91.6 |
| 2024-09-13 | 18.77 (+0.02) | 12.14 (+0.23) | 0.43 (0.0) | -704 | 1.65 | 8202 | 19.19 | -185 | 0.43 | 42747 | 93.0 | 91.3 | 93.8 | 91.0 |
| 2024-09-06 | 18.75 (-0.08) | 11.91 (+0.23) | 0.43 (-0.02) | -2698 | 8.97 | 8494 | 28.25 | -726 | 2.41 | 30070 | 91.9 | 90.5 | 91.9 | 88.0 |
| 2024-08-30 | 18.83 (+0.07) | 11.68 (+0.07) | 0.45 (0.0) | 2710 | 9.05 | 2445 | 8.17 | -133 | 0.44 | 29936 | 90.5 | 90.5 | 92.3 | 89.4 |
| 2024-08-23 | 18.76 (+1.22) | 11.61 (+0.13) | 0.45 (0.0) | 43928 | 60.8 | 4512 | 6.25 | 256 | 0.35 | 72245 | 90.7 | 88.9 | 91.0 | 87.5 |
| 2024-08-16 | 17.54 (+0.25) | 11.48 (+0.08) | 0.45 (0.0) | 10434 | 32.47 | 2859 | 8.9 | -151 | 0.47 | 32133 | 88.7 | 87.4 | 89.7 | 86.6 |
| 2024-08-09 | 17.29 (+0.14) | 11.4 (+0.39) | 0.45 (-0.03) | 7263 | 10.73 | 14302 | 21.13 | -1113 | 1.64 | 67677 | 87.4 | 85.4 | 88.7 | 84.7 |
| 2024-08-02 | 17.15 (+0.74) | 11.01 (+0.28) | 0.48 (+0.01) | 25008 | 39.29 | 9869 | 15.51 | 322 | 0.51 | 63645 | 87.0 | 86.7 | 87.6 | 84.6 |
| 2024-07-26 | 16.41 (+0.04) | 10.73 (+0.21) | 0.47 (0.0) | 1505 | 6.0 | 4623 | 18.42 | -67 | 0.27 | 25091 | 86.4 | 84.5 | 86.4 | 83.7 |
| 2024-07-19 | 16.37 (+0.47) | 10.52 (-0.07) | 0.47 (-0.01) | 14900 | 22.73 | -2442 | 3.73 | -21 | 0.03 | 65543 | 85.0 | 79.7 | 85.4 | 78.9 |
| 2024-07-12 | 15.9 (-0.33) | 10.59 (+0.77) | 0.48 (-0.13) | -9907 | 10.07 | 27812 | 28.26 | -4836 | 4.91 | 98417 | 79.2 | 89.0 | 91.9 | 79.0 |
| 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 | |||
| 2024-07-05 | 16.23 (-2.03) | 9.82 (+2.8) | 0.61 (-0.05) | -75403 | 51.7 | 101057 | 69.3 | -1742 | 1.19 | 145835 | 91.0 | 84.7 | 93.6 | 84.1 |
| 2024-06-28 | 18.26 (-0.69) | 7.02 (+0.86) | 0.66 (+0.01) | -24923 | 37.7 | 30984 | 46.87 | 276 | 0.42 | 66103 | 84.1 | 84.2 | 86.0 | 83.3 |
| 2024-06-21 | 18.95 (+0.04) | 6.16 (-0.07) | 0.65 (+0.03) | 1856 | 8.33 | -2357 | 10.58 | 969 | 4.35 | 22288 | 84.2 | 85.7 | 85.7 | 83.4 |
| 2024-06-14 | 18.91 (+0.02) | 6.23 (+0.07) | 0.62 (+0.03) | -696 | 4.67 | 2189 | 14.69 | 1216 | 8.16 | 14904 | 85.7 | 83.7 | 86.2 | 83.7 |
| 2024-06-07 | 18.89 (+0.78) | 6.16 (+0.5) | 0.59 (+0.01) | 31457 | 39.37 | 18352 | 22.97 | 451 | 0.56 | 79902 | 84.9 | 83.5 | 85.3 | 83.1 |
| 2024-05-31 | 18.11 (-0.5) | 5.66 (+0.41) | 0.58 (+0.02) | -17850 | 39.9 | 14766 | 33.01 | 678 | 1.52 | 44735 | 83.5 | 83.6 | 84.3 | 81.7 |
| 2024-05-24 | 18.61 (0.0) | 5.25 (+0.06) | 0.56 (-0.01) | -274 | 1.35 | 1856 | 9.14 | -576 | 2.84 | 20297 | 84.0 | 83.8 | 84.5 | 82.7 |
| 2024-05-17 | 18.61 (-0.01) | 5.19 (0.0) | 0.57 (+0.03) | -451 | 1.96 | 257 | 1.12 | 1305 | 5.67 | 22996 | 83.2 | 84.7 | 84.7 | 82.9 |
| 2024-05-10 | 18.62 (+0.28) | 5.19 (+0.12) | 0.54 (+0.01) | 10501 | 34.4 | 4180 | 13.69 | 222 | 0.73 | 30523 | 84.7 | 81.6 | 84.7 | 81.5 |
| 2024-05-03 | 18.34 (-0.01) | 5.07 (+0.06) | 0.53 (0.0) | 1091 | 4.92 | 2395 | 10.81 | 129 | 0.58 | 22160 | 81.0 | 80.9 | 81.5 | 80.6 |
| 2024-04-26 | 18.35 (-0.35) | 5.01 (+0.22) | 0.53 (+0.02) | -12729 | 38.02 | 10542 | 31.49 | 568 | 1.7 | 33479 | 80.5 | 80.6 | 81.5 | 80.0 |
| 2024-04-19 | 18.7 (-0.2) | 4.79 (+0.2) | 0.51 (-0.02) | -7073 | 19.54 | 7278 | 20.11 | -516 | 1.43 | 36198 | 80.2 | 81.9 | 82.7 | 79.7 |
| 2024-04-12 | 18.9 (+0.09) | 4.59 (-0.01) | 0.53 (0.0) | 3166 | 13.25 | -157 | 0.66 | -120 | 0.5 | 23887 | 81.6 | 80.6 | 82.1 | 80.2 |
| 2024-04-03 | 18.81 (+0.11) | 4.6 (0.0) | 0.53 (+0.01) | 3827 | 25.65 | -25 | 0.17 | 306 | 2.05 | 14921 | 80.6 | 81.5 | 82.3 | 80.6 |
| 2024-03-29 | 18.7 (+0.18) | 4.6 (-0.01) | 0.52 (+0.01) | 6256 | 25.52 | -310 | 1.26 | 372 | 1.52 | 24513 | 81.5 | 78.7 | 81.9 | 78.5 |
| 2024-03-22 | 18.52 (-0.01) | 4.61 (-0.05) | 0.51 (0.0) | 1388 | 5.77 | -1923 | 8.0 | -76 | 0.32 | 24038 | 79.2 | 78.6 | 79.5 | 77.7 |
| 2024-03-15 | 18.53 (0.0) | 4.66 (+0.01) | 0.51 (0.0) | -906 | 5.18 | 267 | 1.53 | 109 | 0.62 | 17492 | 78.7 | 78.1 | 79.3 | 77.9 |
| 2024-03-08 | 18.53 (-0.11) | 4.65 (0.0) | 0.51 (-0.01) | -5216 | 29.78 | 10 | 0.06 | -369 | 2.11 | 17517 | 77.7 | 77.4 | 78.2 | 76.8 |
| 2024-03-01 | 18.64 (-0.26) | 4.65 (0.0) | 0.52 (+0.01) | -9201 | 38.5 | 13 | 0.05 | 328 | 1.37 | 23901 | 77.8 | 79.3 | 79.9 | 77.6 |
| 2024-02-23 | 18.9 (-0.01) | 4.65 (+0.04) | 0.51 (+0.02) | -1000 | 3.84 | 1371 | 5.26 | 609 | 2.34 | 26044 | 79.4 | 79.9 | 82.0 | 79.0 |
| 2024-02-16 | 18.91 (0.0) | 4.61 (-0.01) | 0.49 (0.0) | -599 | 5.58 | -134 | 1.25 | 109 | 1.01 | 10742 | 79.6 | 79.9 | 80.5 | 79.0 |
| 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 | |||
| 2024-02-05 | 18.91 (0.0) | 4.62 (0.0) | 0.49 (0.0) | 101 | 2.6 | -106 | 2.73 | 13 | 0.34 | 3878 | 79.4 | 79.5 | 79.8 | 79.1 |
| 2024-02-02 | 18.91 (+0.1) | 4.62 (-0.02) | 0.49 (0.0) | 3523 | 21.91 | -532 | 3.31 | 184 | 1.14 | 16082 | 79.8 | 79.5 | 80.6 | 79.5 |
| 2024-01-26 | 18.81 (+0.03) | 4.64 (+0.02) | 0.49 (0.0) | 843 | 4.62 | 964 | 5.28 | -240 | 1.32 | 18247 | 79.8 | 79.6 | 79.9 | 78.9 |
| 2024-01-19 | 18.78 (-0.05) | 4.62 (+0.03) | 0.49 (+0.01) | -1610 | 8.88 | 1364 | 7.52 | 625 | 3.45 | 18134 | 79.6 | 81.6 | 81.7 | 78.8 |
| 2024-01-12 | 18.83 (+0.17) | 4.59 (+0.04) | 0.48 (+0.01) | 6181 | 43.13 | 1523 | 10.63 | 64 | 0.45 | 14332 | 81.2 | 79.1 | 81.5 | 79.0 |
| 2024-01-05 | 18.66 (+0.06) | 4.55 (+0.01) | 0.47 (-0.01) | 2062 | 27.45 | 278 | 3.7 | -212 | 2.82 | 7511 | 79.1 | 79.4 | 79.9 | 78.5 |
| 2023-12-29 | 18.6 (+0.08) | 4.54 (+0.02) | 0.48 (-0.02) | 2698 | 21.12 | 500 | 3.91 | -575 | 4.5 | 12773 | 79.8 | 78.5 | 80.0 | 78.0 |
| 2023-12-22 | 18.52 (+0.07) | 4.52 (+0.02) | 0.5 (+0.01) | 2665 | 12.84 | 754 | 3.63 | 163 | 0.79 | 20748 | 78.2 | 79.5 | 80.4 | 78.0 |
| 2023-12-15 | 18.45 (-0.73) | 4.5 (-0.43) | 0.49 (-0.03) | 4510 | 15.79 | 1606 | 5.62 | 637 | 2.23 | 28571 | 79.7 | 81.1 | 81.1 | 79.2 |
| 2023-12-08 | 19.18 (+0.23) | 4.93 (+0.14) | 0.52 (-0.01) | 8292 | 18.94 | 4814 | 11.0 | -196 | 0.45 | 43782 | 81.6 | 82.8 | 83.4 | 81.0 |
| 2023-12-01 | 18.95 (+0.09) | 4.79 (+0.33) | 0.53 (-0.05) | 2258 | 3.86 | 10735 | 18.34 | -1556 | 2.66 | 58538 | 82.0 | 80.3 | 83.5 | 80.2 |
| 2023-11-24 | 18.86 (+0.14) | 4.46 (+0.15) | 0.58 (-0.03) | 4346 | 13.96 | 4942 | 15.88 | -1161 | 3.73 | 31123 | 79.8 | 79.4 | 81.0 | 78.2 |
| 2023-11-17 | 18.72 (+0.18) | 4.31 (+0.03) | 0.61 (+0.01) | 5747 | 29.65 | 618 | 3.19 | 345 | 1.78 | 19382 | 79.2 | 78.5 | 79.7 | 78.2 |
| 2023-11-10 | 18.54 (+0.14) | 4.28 (+0.05) | 0.6 (0.0) | 3378 | 20.11 | 1868 | 11.12 | -43 | 0.26 | 16798 | 78.5 | 77.7 | 79.1 | 77.4 |
| 2023-11-03 | 18.4 (0.0) | 4.23 (+0.1) | 0.6 (-0.01) | -299 | 1.46 | 3111 | 15.22 | -268 | 1.31 | 20437 | 76.9 | 75.4 | 77.4 | 74.6 |
| 2023-10-27 | 18.4 (-0.01) | 4.13 (+0.01) | 0.61 (-0.01) | 30 | 0.19 | 1150 | 7.36 | -386 | 2.47 | 15625 | 75.3 | 74.6 | 75.7 | 74.3 |
| 2023-10-20 | 18.41 (-0.05) | 4.12 (-0.02) | 0.62 (-0.01) | -678 | 3.03 | -746 | 3.34 | -210 | 0.94 | 22356 | 74.5 | 74.3 | 75.7 | 74.0 |
| 2023-10-13 | 18.46 (+0.07) | 4.14 (+0.01) | 0.63 (0.0) | 2106 | 16.84 | 382 | 3.05 | 112 | 0.9 | 12507 | 74.3 | 73.7 | 75.0 | 73.1 |
| 2023-10-06 | 18.39 (+0.01) | 4.13 (+0.03) | 0.63 (0.0) | -1023 | 7.77 | 988 | 7.5 | -153 | 1.16 | 13170 | 73.0 | 72.7 | 73.3 | 72.1 |
| 2023-09-28 | 18.38 (0.0) | 4.1 (+0.03) | 0.63 (-0.01) | 106 | 1.13 | 939 | 10.02 | -336 | 3.58 | 9374 | 72.7 | 72.5 | 73.0 | 72.3 |
| 2023-09-22 | 18.38 (-0.02) | 4.07 (0.0) | 0.64 (-0.01) | -1381 | 11.3 | -41 | 0.34 | -317 | 2.59 | 12218 | 72.1 | 73.7 | 73.9 | 71.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 18.4 (+0.04) | 4.07 (0.0) | 0.65 (0.0) | 951 | 6.06 | 157 | 1.0 | 190 | 1.21 | 15690 | 73.7 | 71.6 | 73.9 | 71.1 |
| 2023-09-08 | 18.36 (-0.04) | 4.07 (+0.02) | 0.65 (-0.01) | -1027 | 12.57 | 592 | 7.24 | -346 | 4.23 | 8173 | 71.6 | 70.6 | 71.9 | 70.6 |
| 2023-09-01 | 18.4 (-0.03) | 4.05 (+0.02) | 0.66 (+0.01) | -1029 | 8.8 | 479 | 4.1 | 80 | 0.68 | 11697 | 70.8 | 70.5 | 71.4 | 70.4 |
| 2023-08-25 | 18.43 (+0.02) | 4.03 (-0.02) | 0.65 (-0.01) | 322 | 2.55 | -605 | 4.78 | -162 | 1.28 | 12644 | 70.4 | 71.2 | 71.6 | 70.4 |
| 2023-08-18 | 18.41 (+0.07) | 4.05 (-0.01) | 0.66 (0.0) | 2525 | 12.86 | -263 | 1.34 | -109 | 0.56 | 19635 | 71.4 | 72.0 | 72.0 | 70.9 |
| 2023-08-11 | 18.34 (-0.01) | 4.06 (+0.01) | 0.66 (-0.01) | 11 | 0.05 | 215 | 1.02 | -131 | 0.62 | 21131 | 72.1 | 70.0 | 72.2 | 69.9 |
| 2023-08-04 | 18.35 (0.0) | 4.05 (0.0) | 0.67 (+0.01) | -906 | 5.35 | 231 | 1.37 | 60 | 0.35 | 16923 | 70.9 | 72.0 | 72.1 | 70.0 |
| 2023-07-28 | 18.35 (+0.06) | 4.05 (-0.11) | 0.66 (-0.01) | 2482 | 12.49 | -3832 | 19.28 | -222 | 1.12 | 19874 | 71.9 | 72.5 | 72.8 | 71.5 |
| 2023-07-21 | 18.29 (+0.21) | 4.16 (-0.44) | 0.67 (-0.01) | 10714 | 33.22 | -14076 | 43.65 | -289 | 0.9 | 32248 | 72.4 | 71.9 | 72.5 | 70.8 |
| 2023-07-14 | 18.08 (+0.12) | 4.6 (-0.09) | 0.68 (-0.01) | 568 | 2.4 | -3186 | 13.45 | -323 | 1.36 | 23680 | 71.9 | 69.8 | 72.8 | 69.3 |
| 2023-07-07 | 17.96 (-0.17) | 4.69 (-0.05) | 0.69 (0.0) | -6519 | 14.7 | -2789 | 6.29 | 98 | 0.22 | 44355 | 69.7 | 78.6 | 78.6 | 69.2 |
| 2023-06-30 | 18.13 (-0.68) | 4.74 (+0.08) | 0.69 (+0.01) | -16782 | 27.58 | 2829 | 4.65 | 375 | 0.62 | 60856 | 78.6 | 77.0 | 79.3 | 76.0 |
| 2023-06-21 | 18.81 (+1.05) | 4.66 (+0.58) | 0.68 (0.0) | 28809 | 23.45 | 18868 | 15.36 | -114 | 0.09 | 122863 | 77.0 | 79.6 | 82.0 | 76.6 |
| 2023-06-16 | 17.76 (+0.07) | 4.08 (+0.12) | 0.68 (+0.01) | 2337 | 7.45 | 3855 | 12.29 | 209 | 0.67 | 31362 | 79.2 | 78.6 | 81.2 | 78.1 |
| 2023-06-09 | 17.69 (+0.29) | 3.96 (-0.02) | 0.67 (0.0) | 6904 | 39.23 | -860 | 4.89 | 177 | 1.01 | 17597 | 78.6 | 78.1 | 79.1 | 77.6 |
| 2023-06-02 | 17.4 (-0.06) | 3.98 (-0.19) | 0.67 (+0.01) | 5024 | 12.04 | -5991 | 14.36 | 338 | 0.81 | 41723 | 78.1 | 77.6 | 78.8 | 76.4 |
| 2023-05-26 | 17.46 (-4.44) | 4.17 (-0.14) | 0.66 (+0.02) | 5732 | 20.11 | -4645 | 16.3 | 604 | 2.12 | 28504 | 78.0 | 78.9 | 79.1 | 76.9 |
| 2023-05-19 | 21.9 (+0.03) | 4.31 (+0.02) | 0.64 (+0.08) | 1975 | 9.42 | 721 | 3.44 | 2508 | 11.96 | 20962 | 78.9 | 77.7 | 79.1 | 77.0 |
| 2023-05-12 | 21.87 (-0.07) | 4.29 (+0.05) | 0.56 (0.0) | -2516 | 15.94 | 1468 | 9.3 | 167 | 1.06 | 15788 | 77.9 | 78.9 | 78.9 | 77.6 |
| 2023-05-05 | 21.94 (+0.1) | 4.24 (-0.02) | 0.56 (+0.01) | 2588 | 14.66 | -570 | 3.23 | 337 | 1.91 | 17649 | 78.5 | 78.5 | 79.0 | 76.3 |
| 2023-04-28 | 21.84 (-0.26) | 4.26 (+0.43) | 0.55 (+0.03) | -8407 | 29.47 | 14153 | 49.61 | 684 | 2.4 | 28528 | 78.9 | 78.0 | 78.9 | 77.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 22.1 (-0.1) | 3.83 (+0.11) | 0.52 (0.0) | -3639 | 22.84 | 3575 | 22.44 | 305 | 1.91 | 15933 | 78.0 | 78.0 | 78.3 | 76.4 |
| 2023-04-14 | 22.2 (-0.02) | 3.72 (+0.01) | 0.52 (+0.01) | -973 | 6.75 | 164 | 1.14 | 28 | 0.19 | 14425 | 78.1 | 75.7 | 78.1 | 75.2 |
| 2023-04-07 | 22.22 (+0.01) | 3.71 (0.0) | 0.51 (-0.01) | -263 | 5.24 | 96 | 1.91 | -174 | 3.47 | 5020 | 75.7 | 75.9 | 76.2 | 75.5 |
| 2023-03-31 | 22.21 (-0.04) | 3.71 (-0.01) | 0.52 (-0.01) | -3711 | 16.78 | -37 | 0.17 | -430 | 1.94 | 22122 | 75.2 | 73.7 | 76.0 | 73.3 |
| 2023-03-24 | 22.25 (-0.06) | 3.72 (+0.02) | 0.53 (-0.01) | -2126 | 12.85 | 587 | 3.55 | -380 | 2.3 | 16549 | 73.9 | 71.3 | 74.2 | 71.0 |
| 2023-03-17 | 22.31 (-0.24) | 3.7 (+0.11) | 0.54 (-0.02) | -6317 | 23.41 | 3556 | 13.18 | -362 | 1.34 | 26983 | 70.8 | 70.2 | 71.3 | 69.8 |
| 2023-03-10 | 22.55 (-0.21) | 3.59 (+0.03) | 0.56 (0.0) | -6777 | 3.93 | 1000 | 0.58 | 2 | 0.0 | 172460 | 70.5 | 70.4 | 71.4 | 69.9 |
| 2023-03-03 | 22.76 (-0.19) | 3.56 (+0.05) | 0.56 (-0.01) | -6084 | 41.71 | 1529 | 10.48 | -334 | 2.29 | 14585 | 69.8 | 68.7 | 69.9 | 68.4 |
| 2023-02-24 | 22.95 (-0.21) | 3.51 (+0.02) | 0.57 (0.0) | -7924 | 36.9 | 729 | 3.39 | -148 | 0.69 | 21477 | 69.0 | 68.8 | 69.7 | 68.3 |
| 2023-02-17 | 23.16 (-0.23) | 3.49 (+0.07) | 0.57 (0.0) | -7377 | 38.09 | 2190 | 11.31 | 85 | 0.44 | 19367 | 69.0 | 68.1 | 69.3 | 67.9 |
| 2023-02-10 | 23.39 (-0.14) | 3.42 (+0.07) | 0.57 (0.0) | -4733 | 24.33 | 2375 | 12.21 | -39 | 0.2 | 19454 | 68.0 | 67.2 | 68.4 | 67.1 |
| 2023-02-03 | 23.53 (-0.3) | 3.35 (+0.02) | 0.57 (+0.01) | -6870 | 18.1 | 771 | 2.03 | 462 | 1.22 | 37946 | 67.5 | 68.0 | 68.0 | 66.4 |
| 2023-01-17 | 23.83 (0.0) | 3.33 (-0.02) | 0.56 (0.0) | -392 | 5.58 | -640 | 9.1 | -16 | 0.23 | 7030 | 66.7 | 66.6 | 67.0 | 66.4 |
| 2023-01-13 | 23.83 (-0.37) | 3.35 (+0.01) | 0.56 (+0.01) | -12063 | 38.89 | 262 | 0.84 | 207 | 0.67 | 31016 | 66.1 | 67.4 | 68.4 | 65.6 |
| 2023-01-06 | 24.2 (-0.04) | 3.34 (+0.01) | 0.55 (0.0) | -1798 | 20.81 | 358 | 4.14 | 130 | 1.5 | 8640 | 66.9 | 65.8 | 67.1 | 65.6 |
| 2022-12-30 | 24.24 (-0.13) | 3.33 (+0.06) | 0.55 (+0.01) | -4033 | 44.49 | 917 | 10.12 | 126 | 1.39 | 9065 | 65.9 | 65.8 | 66.6 | 65.5 |
| 2022-12-23 | 24.37 (-0.2) | 3.27 (+0.04) | 0.54 (-0.04) | -6354 | 37.16 | 1256 | 7.35 | -1244 | 7.28 | 17098 | 65.7 | 66.0 | 66.6 | 65.3 |
| 2022-12-16 | 24.57 (-0.18) | 3.23 (+0.07) | 0.58 (-0.01) | -6133 | 23.35 | 2224 | 8.47 | -341 | 1.3 | 26266 | 66.4 | 67.2 | 67.7 | 66.3 |
| 2022-12-09 | 24.75 (+0.01) | 3.16 (+0.02) | 0.59 (0.0) | 517 | 2.8 | 745 | 4.04 | -130 | 0.7 | 18448 | 67.5 | 67.3 | 67.9 | 66.6 |
| 2022-12-02 | 24.74 (-0.12) | 3.14 (+0.03) | 0.59 (-0.03) | -3685 | 13.3 | 902 | 3.26 | -780 | 2.82 | 27701 | 67.5 | 66.3 | 68.0 | 66.0 |
| 2022-11-25 | 24.86 (-0.07) | 3.11 (-0.05) | 0.62 (0.0) | -2036 | 8.84 | -1687 | 7.32 | 96 | 0.42 | 23032 | 66.7 | 66.3 | 67.2 | 65.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 24.93 (-0.48) | 3.16 (-0.12) | 0.62 (+0.01) | -15783 | 33.83 | -3807 | 8.16 | 6 | 0.01 | 46647 | 66.2 | 69.2 | 69.3 | 65.0 |
| 2022-11-11 | 25.41 (+0.02) | 3.28 (+0.01) | 0.61 (0.0) | 329 | 1.41 | 281 | 1.2 | 111 | 0.48 | 23340 | 69.0 | 69.3 | 69.8 | 68.0 |
| 2022-11-04 | 25.39 (+0.04) | 3.27 (+0.01) | 0.61 (+0.01) | 1285 | 4.79 | 383 | 1.43 | 267 | 0.99 | 26852 | 69.3 | 70.4 | 71.8 | 67.9 |
| 2022-10-28 | 25.35 (+0.09) | 3.26 (+0.11) | 0.6 (+0.04) | 3443 | 13.05 | 3554 | 13.47 | 1379 | 5.23 | 26388 | 70.1 | 69.1 | 71.4 | 68.7 |
| 2022-10-21 | 25.26 (-0.08) | 3.15 (+0.11) | 0.56 (+0.01) | -2328 | 8.67 | 3664 | 13.65 | 394 | 1.47 | 26840 | 69.0 | 68.8 | 70.0 | 66.7 |
| 2022-10-14 | 25.34 (-0.03) | 3.04 (+0.07) | 0.55 (0.0) | -1584 | 8.26 | 2076 | 10.82 | 118 | 0.62 | 19182 | 68.2 | 67.9 | 70.3 | 67.1 |
| 2022-10-07 | 25.37 (0.0) | 2.97 (-0.07) | 0.55 (+0.01) | 1035 | 4.8 | -5645 | 26.19 | 278 | 1.29 | 21551 | 68.3 | 71.4 | 71.4 | 68.0 |
| 2022-09-30 | 25.37 (+0.09) | 3.04 (+0.1) | 0.54 (+0.01) | 2822 | 11.09 | 3213 | 12.63 | 156 | 0.61 | 25445 | 72.4 | 69.6 | 73.2 | 69.3 |
| 2022-09-23 | 25.28 (+0.07) | 2.94 (-0.14) | 0.53 (-0.01) | 1407 | 5.5 | -4757 | 18.61 | -113 | 0.44 | 25564 | 70.3 | 73.3 | 73.3 | 69.7 |
| 2022-09-16 | 25.21 (+0.03) | 3.08 (-0.04) | 0.54 (0.0) | 294 | 1.33 | -1242 | 5.63 | -197 | 0.89 | 22045 | 73.2 | 75.4 | 75.4 | 72.1 |
| 2022-09-08 | 25.18 (-0.06) | 3.12 (+0.03) | 0.54 (-0.01) | -1970 | 14.47 | 1169 | 8.59 | -256 | 1.88 | 13616 | 74.5 | 73.8 | 74.5 | 72.2 |
| 2022-09-02 | 25.24 (-0.08) | 3.09 (0.0) | 0.55 (-0.02) | -2253 | 11.44 | 11 | 0.06 | -760 | 3.86 | 19699 | 73.3 | 74.2 | 75.8 | 72.8 |
| 2022-08-26 | 25.32 (-0.1) | 3.09 (+0.03) | 0.57 (0.0) | -2339 | 14.46 | 788 | 4.87 | 107 | 0.66 | 16175 | 74.9 | 74.0 | 75.9 | 73.3 |
| 2022-08-19 | 25.42 (+0.01) | 3.06 (-0.02) | 0.57 (+0.01) | 1173 | 5.16 | -434 | 1.91 | 284 | 1.25 | 22743 | 74.2 | 77.8 | 78.4 | 74.2 |
| 2022-08-12 | 25.41 (+0.09) | 3.08 (+0.06) | 0.56 (-0.04) | 1165 | 6.36 | 1776 | 9.69 | -1181 | 6.45 | 18321 | 78.0 | 75.8 | 78.9 | 75.8 |
| 2022-08-05 | 25.32 (-0.03) | 3.02 (+0.07) | 0.6 (-0.01) | -924 | 3.48 | 2331 | 8.78 | -276 | 1.04 | 26552 | 75.6 | 75.3 | 78.7 | 74.3 |
| 2022-07-29 | 25.35 (-0.09) | 2.95 (+0.12) | 0.61 (0.0) | -2878 | 10.8 | 3863 | 14.5 | -235 | 0.88 | 26650 | 75.5 | 73.6 | 76.7 | 73.3 |
| 2022-07-22 | 25.44 (+0.17) | 2.83 (-0.13) | 0.61 (-0.01) | 5309 | 12.62 | -4161 | 9.89 | -366 | 0.87 | 42065 | 74.0 | 78.4 | 78.8 | 72.7 |
| 2022-07-15 | 25.27 (+0.33) | 2.96 (+0.15) | 0.62 (-0.01) | 11425 | 24.09 | 4731 | 9.97 | -242 | 0.51 | 47434 | 78.8 | 83.5 | 84.5 | 76.8 |
| 2022-07-08 | 24.94 (-0.16) | 2.81 (+0.46) | 0.63 (+0.02) | -5675 | 11.65 | 15049 | 30.9 | 752 | 1.54 | 48706 | 84.8 | 86.0 | 88.6 | 83.8 |
| 2022-07-01 | 25.1 (-0.01) | 2.35 (+0.24) | 0.61 (+0.02) | -57 | 0.2 | 6772 | 24.21 | 560 | 2.0 | 27975 | 85.5 | 84.4 | 86.4 | 82.5 |
| 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 | |||
| 2022-06-24 | 25.11 (+0.1) | 2.11 (+0.08) | 0.59 (+0.04) | 3806 | 17.66 | 2567 | 11.91 | 1181 | 5.48 | 21555 | 84.7 | 81.8 | 84.9 | 81.5 |
| 2022-06-17 | 25.01 (+0.05) | 2.03 (+0.04) | 0.55 (-0.02) | 1359 | 5.58 | 1181 | 4.85 | -414 | 1.7 | 24359 | 82.5 | 80.9 | 82.6 | 79.7 |
| 2022-06-10 | 24.96 (-0.01) | 1.99 (0.0) | 0.57 (+0.04) | 1059 | 6.14 | 38 | 0.22 | 1100 | 6.37 | 17255 | 80.7 | 81.2 | 81.8 | 80.2 |
| 2022-06-02 | 24.97 (+0.26) | 1.99 (-0.19) | 0.53 (+0.02) | 8494 | 21.56 | -6032 | 15.31 | 787 | 2.0 | 39395 | 81.0 | 81.3 | 81.8 | 78.8 |
| 2022-05-27 | 24.71 (+0.45) | 2.18 (-0.27) | 0.51 (+0.01) | 14459 | 39.18 | -8865 | 24.02 | 323 | 0.88 | 36901 | 80.7 | 82.9 | 82.9 | 80.0 |
| 2022-05-20 | 24.26 (+0.34) | 2.45 (+0.04) | 0.5 (0.0) | 13199 | 37.83 | 1209 | 3.46 | 106 | 0.3 | 34893 | 83.0 | 82.4 | 83.5 | 81.5 |
| 2022-05-13 | 23.92 (+0.4) | 2.41 (+0.12) | 0.5 (-0.01) | 13123 | 34.61 | 3897 | 10.28 | -356 | 0.94 | 37922 | 82.2 | 78.6 | 82.3 | 78.6 |
| 2022-05-06 | 23.52 (+0.54) | 2.29 (+0.01) | 0.51 (-0.01) | 16792 | 50.37 | 443 | 1.33 | -477 | 1.43 | 33339 | 79.8 | 82.3 | 82.6 | 78.0 |
| 2022-04-29 | 22.98 (+0.26) | 2.28 (+0.21) | 0.52 (-0.01) | 8553 | 17.54 | 6701 | 13.74 | -264 | 0.54 | 48765 | 82.8 | 77.0 | 83.0 | 76.8 |
| 2022-04-22 | 22.72 (+0.33) | 2.07 (+0.09) | 0.53 (0.0) | 10753 | 33.63 | 2976 | 9.31 | 60 | 0.19 | 31975 | 77.7 | 74.7 | 78.3 | 74.7 |
| 2022-04-15 | 22.39 (+0.22) | 1.98 (+0.09) | 0.53 (0.0) | 8113 | 31.42 | 3007 | 11.64 | 95 | 0.37 | 25825 | 75.5 | 74.1 | 75.9 | 74.0 |
| 2022-04-08 | 22.17 (+0.31) | 1.89 (+0.03) | 0.53 (+0.01) | 10007 | 53.69 | 1062 | 5.7 | 98 | 0.53 | 18637 | 74.6 | 73.0 | 74.7 | 72.8 |
| 2022-04-01 | 21.86 (+0.27) | 1.86 (+0.07) | 0.52 (0.0) | 9129 | 46.19 | -14 | 0.07 | 50 | 0.25 | 19763 | 73.1 | 72.5 | 74.4 | 72.5 |
| 2022-03-25 | 21.59 (+0.28) | 1.79 (-0.02) | 0.52 (0.0) | 10075 | 50.46 | -506 | 2.53 | 2 | 0.01 | 19966 | 73.5 | 72.8 | 73.7 | 72.1 |
| 2022-03-18 | 21.31 (+0.3) | 1.81 (+0.11) | 0.52 (0.0) | 8451 | 20.19 | 3691 | 8.82 | -19 | 0.05 | 41866 | 72.8 | 73.2 | 75.7 | 72.2 |
| 2022-03-11 | 21.01 (+0.26) | 1.7 (+0.11) | 0.52 (0.0) | 10234 | 32.84 | 3440 | 11.04 | -16 | 0.05 | 31167 | 73.2 | 71.9 | 73.4 | 70.7 |
| 2022-03-04 | 20.75 (+0.36) | 1.59 (+0.03) | 0.52 (0.0) | 11553 | 35.72 | 1020 | 3.15 | 52 | 0.16 | 32343 | 73.2 | 71.0 | 73.2 | 69.5 |
| 2022-02-25 | 20.39 (+0.02) | 1.56 (+0.15) | 0.52 (-0.01) | 227 | 0.62 | 4748 | 12.88 | -222 | 0.6 | 36865 | 69.3 | 68.5 | 70.2 | 68.2 |
| 2022-02-18 | 20.37 (+0.01) | 1.41 (+0.06) | 0.53 (0.0) | 4629 | 21.1 | 2185 | 9.96 | -155 | 0.71 | 21938 | 68.6 | 66.5 | 69.2 | 65.9 |
| 2022-02-11 | 20.36 (+0.14) | 1.35 (+0.05) | 0.53 (-0.01) | 5536 | 24.19 | 1365 | 5.96 | -117 | 0.51 | 22888 | 66.7 | 64.5 | 66.7 | 64.5 |
| 2022-01-26 | 20.22 (+0.05) | 1.3 (+0.02) | 0.54 (0.0) | 1489 | 18.37 | 796 | 9.82 | -127 | 1.57 | 8106 | 65.0 | 64.9 | 65.0 | 63.9 |
| 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 | |||
| 2022-01-21 | 20.17 (+0.06) | 1.28 (+0.02) | 0.54 (0.0) | 1597 | 12.44 | 494 | 3.85 | -47 | 0.37 | 12841 | 65.0 | 64.3 | 65.0 | 64.0 |
| 2022-01-14 | 20.11 (+0.11) | 1.26 (0.0) | 0.54 (0.0) | 3756 | 37.7 | 266 | 2.67 | 16 | 0.16 | 9963 | 64.3 | 64.0 | 64.9 | 63.9 |
| 2022-01-07 | 20.0 (+0.02) | 1.26 (0.0) | 0.54 (0.0) | 615 | 7.78 | -223 | 2.82 | -58 | 0.73 | 7903 | 63.6 | 64.6 | 64.6 | 63.3 |
| 2021-12-30 | 19.98 (-0.01) | 1.26 (-0.01) | 0.54 (0.0) | -618 | 5.31 | -214 | 1.84 | 33 | 0.28 | 11645 | 64.6 | 63.9 | 64.7 | 63.5 |
| 2021-12-24 | 19.99 (+0.01) | 1.27 (0.0) | 0.54 (0.0) | 176 | 1.2 | -86 | 0.59 | -78 | 0.53 | 14683 | 63.9 | 62.8 | 64.0 | 62.8 |
| 2021-12-17 | 19.98 (-0.03) | 1.27 (-0.01) | 0.54 (0.0) | -1608 | 10.48 | -284 | 1.85 | -32 | 0.21 | 15339 | 63.5 | 62.6 | 63.5 | 62.3 |
| 2021-12-10 | 20.01 (+0.08) | 1.28 (0.0) | 0.54 (0.0) | 2462 | 21.01 | -115 | 0.98 | 38 | 0.32 | 11718 | 62.6 | 62.5 | 63.6 | 62.3 |
| 2021-12-03 | 19.93 (-0.07) | 1.28 (+0.02) | 0.54 (0.0) | -1466 | 5.94 | 662 | 2.68 | 103 | 0.42 | 24662 | 62.9 | 62.6 | 63.4 | 61.5 |
| 2021-11-26 | 20.0 (+0.02) | 1.26 (-0.01) | 0.54 (0.0) | 1508 | 12.15 | -44 | 0.35 | -25 | 0.2 | 12415 | 63.1 | 64.3 | 64.3 | 62.5 |
| 2021-11-19 | 19.98 (+0.19) | 1.27 (+0.01) | 0.54 (-0.01) | 6130 | 34.96 | 197 | 1.12 | -287 | 1.64 | 17534 | 64.1 | 64.1 | 65.0 | 63.7 |
| 2021-11-12 | 19.79 (+0.25) | 1.26 (+0.01) | 0.55 (-0.07) | 6545 | 29.46 | 169 | 0.76 | -2164 | 9.74 | 22218 | 64.1 | 62.0 | 64.3 | 62.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.79 (-0.49) | 13.08 (+0.68) | 1.07 (+0.05) | -17921 | 8.59 | 24773 | 11.88 | 1566 | 0.75 | 208540 | 103.0 | 104.5 | 105.5 | 91.8 |
| 2026-06-30 | 18.28 (-3.39) | 12.4 (+3.58) | 1.02 (+0.16) | -121254 | 30.59 | 129172 | 32.59 | 5903 | 1.49 | 396360 | 105.0 | 95.4 | 113.5 | 94.6 |
| 2026-05-29 | 21.67 (-0.62) | 8.82 (+0.27) | 0.86 (+0.09) | -21082 | 14.68 | 9904 | 6.89 | 3226 | 2.25 | 143642 | 94.6 | 95.3 | 99.5 | 92.9 |
| 2026-04-30 | 22.29 (+0.11) | 8.55 (+0.12) | 0.77 (+0.07) | 4809 | 3.85 | -2113 | 1.69 | 2557 | 2.05 | 124892 | 94.5 | 92.8 | 98.5 | 92.3 |
| 2026-03-31 | 22.18 (+0.75) | 8.43 (-0.21) | 0.7 (+0.09) | 30738 | 23.63 | -7339 | 5.64 | 3097 | 2.38 | 130091 | 91.9 | 92.8 | 94.8 | 90.1 |
| 2026-02-26 | 21.43 (+0.69) | 8.64 (-0.2) | 0.61 (+0.03) | 24889 | 21.35 | -7443 | 6.39 | 1075 | 0.92 | 116551 | 92.0 | 89.6 | 95.7 | 88.8 |
| 2026-01-30 | 20.74 (-0.09) | 8.84 (-0.05) | 0.58 (+0.01) | -1982 | 2.55 | -7635 | 9.84 | 509 | 0.66 | 77574 | 88.8 | 88.9 | 91.8 | 88.1 |
| 2025-12-31 | 20.83 (-0.46) | 8.89 (-0.22) | 0.57 (+0.02) | -16597 | 14.42 | -7928 | 6.89 | 821 | 0.71 | 115119 | 88.3 | 88.0 | 89.7 | 85.2 |
| 2025-11-28 | 21.29 (+0.43) | 9.11 (-0.6) | 0.55 (+0.02) | 17220 | 12.03 | -21637 | 15.12 | 645 | 0.45 | 143086 | 88.1 | 92.4 | 96.0 | 88.1 |
| 2025-10-31 | 20.86 (+1.6) | 9.71 (-0.31) | 0.53 (+0.02) | 59765 | 46.45 | -9303 | 7.23 | 683 | 0.53 | 128661 | 92.5 | 88.4 | 95.2 | 88.1 |
| 2025-09-30 | 19.26 (+1.09) | 10.02 (-0.19) | 0.51 (-0.14) | 38165 | 35.38 | -6946 | 6.44 | -5166 | 4.79 | 107881 | 88.4 | 84.2 | 88.4 | 83.6 |
| 2025-08-29 | 18.17 (+0.1) | 10.21 (+0.12) | 0.65 (-0.06) | 3277 | 3.88 | 4438 | 5.25 | -1900 | 2.25 | 84566 | 84.2 | 81.5 | 86.0 | 81.2 |
| 2025-07-31 | 18.07 (+0.36) | 10.09 (-1.5) | 0.71 (+0.04) | 11191 | 4.62 | -59757 | 24.66 | 1266 | 0.52 | 242288 | 81.7 | 89.7 | 90.9 | 80.7 |
| 2025-06-30 | 17.71 (+0.35) | 11.59 (-1.36) | 0.67 (+0.19) | 18563 | 8.42 | -49198 | 22.31 | 6862 | 3.11 | 220523 | 89.6 | 86.9 | 92.3 | 84.6 |
| 2025-05-29 | 17.36 (-0.18) | 12.95 (-0.66) | 0.48 (+0.03) | -6406 | 5.08 | -23940 | 19.0 | 1119 | 0.89 | 125986 | 86.5 | 85.9 | 90.1 | 85.8 |
| 2025-04-30 | 17.54 (+0.14) | 13.61 (+0.27) | 0.45 (-0.01) | 6769 | 4.33 | 5072 | 3.25 | -287 | 0.18 | 156268 | 85.7 | 92.1 | 94.5 | 83.5 |
| 2025-03-31 | 17.4 (-0.13) | 13.34 (+0.24) | 0.46 (+0.03) | -4403 | 4.59 | 8962 | 9.34 | 940 | 0.98 | 95972 | 92.0 | 90.0 | 94.1 | 90.0 |
| 2025-02-27 | 17.53 (+0.13) | 13.1 (-0.28) | 0.43 (+0.01) | 5960 | 8.24 | -10000 | 13.82 | 463 | 0.64 | 72346 | 89.9 | 88.1 | 91.3 | 87.6 |
| 2025-01-22 | 17.4 (-0.16) | 13.38 (-0.05) | 0.42 (-0.01) | -5163 | 8.54 | -2680 | 4.43 | -175 | 0.29 | 60431 | 88.1 | 89.8 | 90.3 | 86.2 |
| 2024-12-31 | 17.56 (-0.59) | 13.43 (+0.48) | 0.43 (+0.01) | -21747 | 16.74 | 17308 | 13.32 | 85 | 0.07 | 129935 | 89.4 | 90.2 | 92.3 | 87.3 |
| 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 | |||
| 2024-11-29 | 18.15 (-0.07) | 12.95 (+0.16) | 0.42 (-0.01) | -649 | 0.52 | 5940 | 4.73 | -299 | 0.24 | 125614 | 89.9 | 87.1 | 92.6 | 86.8 |
| 2024-10-30 | 18.22 (-0.41) | 12.79 (+0.38) | 0.43 (-0.01) | -13957 | 14.77 | 14612 | 15.46 | -268 | 0.28 | 94510 | 89.0 | 90.7 | 91.2 | 86.6 |
| 2024-09-30 | 18.63 (-0.2) | 12.41 (+0.73) | 0.44 (-0.01) | -8431 | 6.42 | 26317 | 20.05 | -423 | 0.32 | 131265 | 90.7 | 90.5 | 94.0 | 88.0 |
| 2024-08-30 | 18.83 (+2.44) | 11.68 (+0.8) | 0.45 (-0.02) | 90939 | 37.06 | 28681 | 11.69 | -580 | 0.24 | 245410 | 90.5 | 86.1 | 92.3 | 84.7 |
| 2024-07-31 | 16.39 (-1.87) | 10.88 (+3.86) | 0.47 (-0.19) | -70501 | 19.85 | 136356 | 38.4 | -6905 | 1.94 | 355115 | 86.2 | 84.7 | 93.6 | 78.9 |
| 2024-06-28 | 18.26 (+0.15) | 7.02 (+1.36) | 0.66 (+0.08) | 7694 | 4.2 | 49168 | 26.84 | 2912 | 1.59 | 183198 | 84.1 | 83.5 | 86.2 | 83.1 |
| 2024-05-31 | 18.11 (-0.19) | 5.66 (+0.64) | 0.58 (+0.05) | -6505 | 4.98 | 22866 | 17.52 | 1668 | 1.28 | 130510 | 83.5 | 81.0 | 84.7 | 80.7 |
| 2024-04-30 | 18.3 (-0.4) | 5.02 (+0.42) | 0.53 (+0.01) | -13287 | 11.19 | 18226 | 15.36 | 328 | 0.28 | 118691 | 80.8 | 81.5 | 82.7 | 79.7 |
| 2024-03-29 | 18.7 (+0.03) | 4.6 (-0.05) | 0.52 (0.0) | 167 | 0.19 | -1985 | 2.28 | 21 | 0.02 | 87160 | 81.5 | 78.3 | 81.9 | 76.8 |
| 2024-02-29 | 18.67 (-0.2) | 4.65 (+0.02) | 0.52 (+0.03) | -7915 | 11.6 | 851 | 1.25 | 1209 | 1.77 | 68246 | 78.7 | 80.6 | 82.0 | 77.6 |
| 2024-01-31 | 18.87 (+0.27) | 4.63 (+0.09) | 0.49 (+0.01) | 9570 | 14.28 | 3919 | 5.85 | 286 | 0.43 | 67032 | 80.5 | 79.4 | 81.7 | 78.5 |
| 2023-12-29 | 18.6 (-0.35) | 4.54 (-0.18) | 0.48 (-0.05) | 17681 | 15.47 | 9926 | 8.69 | 12 | 0.01 | 114262 | 79.8 | 82.5 | 83.4 | 78.0 |
| 2023-11-30 | 18.95 (+0.54) | 4.72 (+0.55) | 0.53 (-0.08) | 15475 | 11.98 | 17835 | 13.81 | -2517 | 1.95 | 129170 | 82.9 | 76.0 | 83.5 | 76.0 |
| 2023-10-31 | 18.41 (+0.03) | 4.17 (+0.07) | 0.61 (-0.02) | 874 | 1.21 | 2961 | 4.09 | -786 | 1.09 | 72383 | 75.9 | 72.7 | 76.1 | 72.1 |
| 2023-09-28 | 18.38 (-0.02) | 4.1 (+0.05) | 0.63 (-0.03) | -1387 | 3.01 | 1661 | 3.6 | -835 | 1.81 | 46150 | 72.7 | 70.7 | 73.9 | 70.6 |
| 2023-08-31 | 18.4 (+0.07) | 4.05 (+0.01) | 0.66 (0.0) | 2128 | 2.77 | 79 | 0.1 | -243 | 0.32 | 76962 | 70.6 | 71.3 | 72.2 | 69.9 |
| 2023-07-31 | 18.33 (+0.2) | 4.04 (-0.7) | 0.66 (-0.03) | 6076 | 4.88 | -23919 | 19.21 | -729 | 0.59 | 124536 | 71.0 | 78.6 | 78.6 | 69.2 |
| 2023-06-30 | 18.13 (+0.78) | 4.74 (+0.69) | 0.69 (+0.02) | 25951 | 10.64 | 22502 | 9.23 | 475 | 0.19 | 243799 | 78.6 | 77.2 | 82.0 | 76.0 |
| 2023-05-31 | 17.35 (-4.49) | 4.05 (-0.21) | 0.67 (+0.12) | 8120 | 7.15 | -6827 | 6.01 | 4126 | 3.63 | 113509 | 76.7 | 78.5 | 79.1 | 76.3 |
| 2023-04-28 | 21.84 (-0.37) | 4.26 (+0.55) | 0.55 (+0.03) | -13282 | 20.78 | 17988 | 28.15 | 843 | 1.32 | 63907 | 78.9 | 75.9 | 78.9 | 75.2 |
| 2023-03-31 | 22.21 (-0.74) | 3.71 (+0.2) | 0.52 (-0.05) | -25015 | 9.9 | 6635 | 2.63 | -1504 | 0.6 | 252702 | 75.2 | 68.7 | 76.0 | 68.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 22.95 (-0.8) | 3.51 (+0.19) | 0.57 (+0.01) | -23916 | 32.06 | 6366 | 8.53 | 178 | 0.24 | 74599 | 69.0 | 66.6 | 69.7 | 66.4 |
| 2023-01-31 | 23.75 (-0.49) | 3.32 (-0.01) | 0.56 (+0.01) | -17241 | 24.51 | -321 | 0.46 | 503 | 0.72 | 70333 | 66.7 | 65.8 | 68.4 | 65.6 |
| 2022-12-30 | 24.24 (-0.6) | 3.33 (+0.21) | 0.55 (-0.06) | -19155 | 24.01 | 5743 | 7.2 | -2056 | 2.58 | 79794 | 65.9 | 67.6 | 67.9 | 65.3 |
| 2022-11-30 | 24.84 (-0.57) | 3.12 (-0.14) | 0.61 (+0.01) | -18694 | 14.05 | -4518 | 3.4 | 147 | 0.11 | 133009 | 68.0 | 70.8 | 71.8 | 65.0 |
| 2022-10-31 | 25.41 (+0.04) | 3.26 (+0.22) | 0.6 (+0.06) | 2522 | 2.53 | 3638 | 3.65 | 2189 | 2.2 | 99611 | 70.7 | 71.4 | 71.5 | 66.7 |
| 2022-09-30 | 25.37 (+0.08) | 3.04 (-0.05) | 0.54 (-0.03) | 1084 | 1.15 | -1804 | 1.92 | -963 | 1.02 | 94150 | 72.4 | 74.1 | 75.4 | 69.3 |
| 2022-08-31 | 25.29 (-0.06) | 3.09 (+0.14) | 0.57 (-0.04) | -1709 | 1.78 | 4659 | 4.85 | -1273 | 1.33 | 96015 | 74.8 | 75.3 | 78.9 | 73.3 |
| 2022-07-29 | 25.35 (+0.22) | 2.95 (+0.69) | 0.61 (+0.01) | 7425 | 4.33 | 22320 | 13.03 | 299 | 0.17 | 171358 | 75.5 | 83.5 | 88.6 | 72.7 |
| 2022-06-30 | 25.13 (+0.21) | 2.26 (+0.26) | 0.6 (+0.07) | 8579 | 9.15 | 7368 | 7.86 | 2253 | 2.4 | 93775 | 83.6 | 79.7 | 86.4 | 79.7 |
| 2022-05-31 | 24.92 (+1.94) | 2.0 (-0.28) | 0.53 (+0.01) | 64411 | 37.16 | -8996 | 5.19 | 167 | 0.1 | 173320 | 79.7 | 82.3 | 83.5 | 78.0 |
| 2022-04-29 | 22.98 (+1.15) | 2.28 (+0.42) | 0.52 (0.0) | 38956 | 30.22 | 13784 | 10.69 | -55 | 0.04 | 128893 | 82.8 | 73.0 | 83.0 | 72.6 |
| 2022-03-31 | 21.83 (+1.44) | 1.86 (+0.3) | 0.52 (0.0) | 47912 | 33.88 | 7593 | 5.37 | 113 | 0.08 | 141418 | 73.5 | 71.0 | 75.7 | 69.5 |
| 2022-02-25 | 20.39 (+0.17) | 1.56 (+0.26) | 0.52 (-0.02) | 10392 | 12.72 | 8298 | 10.16 | -494 | 0.6 | 81692 | 69.3 | 64.5 | 70.2 | 64.5 |
| 2022-01-26 | 20.22 (+0.24) | 1.3 (+0.04) | 0.54 (0.0) | 7457 | 19.21 | 1333 | 3.43 | -216 | 0.56 | 38815 | 65.0 | 64.6 | 65.0 | 63.3 |
| 2021-12-30 | 19.98 (+0.09) | 1.26 (-0.01) | 0.54 (0.0) | 2408 | 3.81 | -277 | 0.44 | -2 | 0.0 | 63177 | 64.6 | 61.8 | 64.7 | 61.7 |
| 2021-11-30 | 19.89 (+0.48) | 1.27 (+0.03) | 0.54 (-0.14) | 14332 | 17.55 | 986 | 1.21 | -4353 | 5.33 | 81649 | 61.5 | 61.3 | 65.0 | 61.2 |
| 2021-10-29 | 19.41 (-0.09) | 1.24 (+0.06) | 0.68 (-0.02) | 3668 | 6.77 | 1850 | 3.41 | -718 | 1.32 | 54200 | 61.2 | 61.0 | 62.0 | 60.7 |
| 2021-09-30 | 19.5 (+0.38) | 1.18 (+0.02) | 0.7 (-0.04) | 12551 | 19.25 | 2649 | 4.06 | -1271 | 1.95 | 65192 | 61.5 | 61.3 | 61.5 | 60.3 |
| 2021-08-31 | 19.12 () | 1.16 () | 0.74 () | 8547 | 13.06 | 2725 | 4.16 | 251 | 0.38 | 65448 | 61.6 | 61.3 | 61.7 | 60.0 |