- 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 | 26.71 (-0.03) | 16.78 (-0.13) | 1.26 (+0.01) | -160 | 3.9 | -618 | 15.07 | 12 | 0.29 | 4100 | 64.9 | 66.5 | 67.0 | 64.9 |
| 2026-07-16 | 26.74 (+0.09) | 16.91 (-0.1) | 1.25 (-0.01) | 386 | 17.74 | -452 | 20.77 | -36 | 1.65 | 2176 | 66.9 | 67.5 | 67.6 | 66.7 |
| 2026-07-15 | 26.65 (+0.13) | 17.01 (+0.01) | 1.26 (0.0) | -364 | 29.47 | 0 | 0.0 | -2 | 0.16 | 1235 | 67.5 | 67.7 | 68.2 | 67.4 |
| 2026-07-14 | 26.52 (+0.13) | 17.0 (-0.01) | 1.26 (+0.01) | 423 | 17.03 | 0 | 0.0 | 46 | 1.85 | 2484 | 67.4 | 68.4 | 68.5 | 66.5 |
| 2026-07-13 | 26.39 (-0.08) | 17.01 (+0.03) | 1.25 (-0.01) | -210 | 7.97 | 158 | 5.99 | -9 | 0.34 | 2636 | 67.9 | 69.1 | 69.8 | 67.5 |
| 2026-07-09 | 26.47 (+0.21) | 16.98 (-0.04) | 1.26 (0.0) | 882 | 33.47 | -228 | 8.65 | -9 | 0.34 | 2635 | 68.8 | 68.3 | 69.4 | 68.3 |
| 2026-07-08 | 26.26 (-0.08) | 17.02 (0.0) | 1.26 (0.0) | -607 | 17.05 | 0 | 0.0 | 0 | 0.0 | 3560 | 68.2 | 69.0 | 70.6 | 67.8 |
| 2026-07-07 | 26.34 (-0.31) | 17.02 (+0.06) | 1.26 (0.0) | -1368 | 28.06 | 305 | 6.26 | -6 | 0.12 | 4875 | 67.5 | 69.1 | 69.3 | 67.5 |
| 2026-07-06 | 26.65 (+0.1) | 16.96 (+0.28) | 1.26 (0.0) | 166 | 2.79 | 1311 | 22.0 | 0 | 0.0 | 5959 | 68.2 | 67.0 | 69.0 | 66.8 |
| 2026-07-03 | 26.55 (-0.03) | 16.68 (+0.24) | 1.26 (0.0) | -432 | 4.84 | 1147 | 12.85 | -5 | 0.06 | 8928 | 66.4 | 66.9 | 68.3 | 66.3 |
| 2026-07-02 | 26.58 (-0.12) | 16.44 (+0.25) | 1.26 (0.0) | -655 | 13.84 | 1146 | 24.21 | -1 | 0.02 | 4734 | 66.9 | 66.3 | 68.0 | 66.1 |
| 2026-07-01 | 26.7 (+0.04) | 16.19 (+0.39) | 1.26 (+0.03) | -1467 | 24.93 | 1860 | 31.61 | 154 | 2.62 | 5885 | 66.4 | 66.3 | 67.9 | 65.7 |
| 2026-06-30 | 26.66 (-0.31) | 15.8 (+0.26) | 1.23 (+0.04) | -1277 | 20.76 | 1196 | 19.44 | 154 | 2.5 | 6152 | 66.0 | 65.2 | 66.3 | 65.0 |
| 2026-06-29 | 26.97 (-0.63) | 15.54 (+0.02) | 1.19 (-0.77) | -1447 | 10.07 | 107 | 0.74 | -3633 | 25.28 | 14371 | 65.0 | 65.0 | 66.9 | 64.0 |
| 2026-06-26 | 27.6 (-0.23) | 15.52 (+0.43) | 1.96 (-0.04) | -1121 | 16.16 | 2033 | 29.32 | -151 | 2.18 | 6935 | 73.5 | 73.5 | 74.9 | 73.1 |
| 2026-06-25 | 27.83 (-0.43) | 15.09 (+0.04) | 2.0 (-0.06) | -2357 | 48.58 | 214 | 4.41 | -309 | 6.37 | 4852 | 73.6 | 74.8 | 75.0 | 73.6 |
| 2026-06-24 | 28.26 (-0.29) | 15.05 (+0.02) | 2.06 (-0.01) | -2704 | 58.13 | 75 | 1.61 | -31 | 0.67 | 4652 | 74.3 | 74.8 | 75.2 | 74.3 |
| 2026-06-23 | 28.55 (-0.57) | 15.03 (+0.02) | 2.07 (0.0) | -3108 | 61.3 | 85 | 1.68 | -1 | 0.02 | 5070 | 75.2 | 76.2 | 76.2 | 75.0 |
| 2026-06-22 | 29.12 (-0.34) | 15.01 (+0.02) | 2.07 (+0.11) | -1748 | 41.41 | 90 | 2.13 | 511 | 12.11 | 4221 | 76.3 | 76.1 | 76.7 | 75.5 |
| 2026-06-18 | 29.46 (-0.41) | 14.99 (+0.06) | 1.96 (0.0) | -2874 | 63.78 | 290 | 6.44 | -3 | 0.07 | 4506 | 75.9 | 76.0 | 76.2 | 75.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 29.87 (-0.65) | 14.93 (+0.06) | 1.96 (0.0) | -2750 | 47.36 | 296 | 5.1 | -4 | 0.07 | 5806 | 76.0 | 75.1 | 76.9 | 75.1 |
| 2026-06-16 | 30.52 (-1.01) | 14.87 (+0.3) | 1.96 (-0.01) | -5109 | 71.33 | 1423 | 19.87 | -17 | 0.24 | 7162 | 75.7 | 78.2 | 78.2 | 75.4 |
| 2026-06-15 | 31.53 (-0.75) | 14.57 (+0.49) | 1.97 (+0.15) | -3252 | 44.74 | 2337 | 32.15 | 710 | 9.77 | 7268 | 77.5 | 77.8 | 78.8 | 76.4 |
| 2026-06-12 | 32.28 (+0.05) | 14.08 (+0.35) | 1.82 (+0.03) | 5 | 0.09 | 1645 | 29.16 | 97 | 1.72 | 5641 | 76.5 | 76.7 | 77.7 | 76.3 |
| 2026-06-11 | 32.23 (-0.14) | 13.73 (+0.01) | 1.79 (+0.19) | -538 | 11.24 | 29 | 0.61 | 926 | 19.34 | 4787 | 75.2 | 75.2 | 75.9 | 74.0 |
| 2026-06-10 | 32.37 (-0.36) | 13.72 (-0.01) | 1.6 (+0.19) | -1951 | 37.74 | -25 | 0.48 | 903 | 17.47 | 5170 | 75.4 | 76.5 | 77.6 | 75.4 |
| 2026-06-09 | 32.73 (-0.14) | 13.73 (-0.01) | 1.41 (+0.05) | 101 | 2.1 | -64 | 1.33 | 237 | 4.92 | 4814 | 77.0 | 75.1 | 77.5 | 75.0 |
| 2026-06-08 | 32.87 (-0.16) | 13.74 (0.0) | 1.36 (+0.06) | -962 | 18.56 | 11 | 0.21 | 275 | 5.3 | 5184 | 74.8 | 73.5 | 75.8 | 73.5 |
| 2026-06-05 | 33.03 (+0.17) | 13.74 (0.0) | 1.3 (+0.06) | 933 | 18.97 | -2 | 0.04 | 261 | 5.31 | 4917 | 77.4 | 77.0 | 78.0 | 75.8 |
| 2026-06-04 | 32.86 (-0.23) | 13.74 (0.0) | 1.24 (+0.05) | -712 | 20.12 | -19 | 0.54 | 256 | 7.24 | 3538 | 77.1 | 77.7 | 78.4 | 77.0 |
| 2026-06-03 | 33.09 (+0.28) | 13.74 (-0.13) | 1.19 (+0.09) | 1060 | 16.13 | -621 | 9.45 | 412 | 6.27 | 6571 | 78.0 | 77.8 | 78.7 | 77.6 |
| 2026-06-02 | 32.81 (+0.41) | 13.87 (-0.15) | 1.1 (0.0) | 1991 | 24.21 | -717 | 8.72 | 12 | 0.15 | 8223 | 77.0 | 76.0 | 77.0 | 75.3 |
| 2026-06-01 | 32.4 (-0.44) | 14.02 (+0.06) | 1.1 (-0.04) | -2024 | 18.46 | 293 | 2.67 | -205 | 1.87 | 10962 | 76.0 | 75.1 | 76.5 | 74.6 |
| 2026-05-29 | 32.84 (+0.16) | 13.96 (-0.02) | 1.14 (0.0) | 1005 | 11.55 | -80 | 0.92 | 8 | 0.09 | 8698 | 73.9 | 72.3 | 75.4 | 72.3 |
| 2026-05-28 | 32.68 (-0.46) | 13.98 (-0.02) | 1.14 (0.0) | -2263 | 49.75 | -111 | 2.44 | -3 | 0.07 | 4549 | 70.7 | 72.2 | 72.6 | 70.6 |
| 2026-05-27 | 33.14 (-0.47) | 14.0 (-0.01) | 1.14 (0.0) | -2300 | 53.15 | -20 | 0.46 | 5 | 0.12 | 4327 | 72.0 | 73.0 | 73.0 | 71.9 |
| 2026-05-26 | 33.61 (-0.1) | 14.01 (-0.02) | 1.14 (0.0) | -466 | 18.16 | -95 | 3.7 | 0 | 0.0 | 2566 | 72.4 | 72.7 | 73.1 | 72.2 |
| 2026-05-25 | 33.71 (-0.39) | 14.03 (+0.03) | 1.14 (0.0) | -1211 | 41.66 | 142 | 4.88 | 3 | 0.1 | 2907 | 72.3 | 72.5 | 72.7 | 72.0 |
| 2026-05-22 | 34.1 (-0.05) | 14.0 (-0.09) | 1.14 (0.0) | -479 | 8.75 | -454 | 8.29 | -1 | 0.02 | 5477 | 72.0 | 71.8 | 72.4 | 71.3 |
| 2026-05-21 | 34.15 (-0.08) | 14.09 (+0.03) | 1.14 (0.0) | -1025 | 37.33 | 159 | 5.79 | 10 | 0.36 | 2746 | 71.6 | 72.3 | 72.3 | 71.6 |
| 2026-05-20 | 34.23 (-0.08) | 14.06 (-0.16) | 1.14 (0.0) | -412 | 11.11 | -765 | 20.62 | 13 | 0.35 | 3710 | 71.6 | 72.0 | 72.5 | 71.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 34.31 (-0.09) | 14.22 (+0.02) | 1.14 (0.0) | -300 | 10.33 | 109 | 3.75 | -14 | 0.48 | 2905 | 72.0 | 72.0 | 73.1 | 71.7 |
| 2026-05-18 | 34.4 (-0.22) | 14.2 (-0.01) | 1.14 (0.0) | -971 | 32.11 | -34 | 1.12 | -20 | 0.66 | 3024 | 72.0 | 72.7 | 73.3 | 71.7 |
| 2026-05-15 | 34.62 (+0.08) | 14.21 (-0.01) | 1.14 (0.0) | 335 | 4.22 | -78 | 0.98 | 18 | 0.23 | 7936 | 72.7 | 70.8 | 73.8 | 70.4 |
| 2026-05-14 | 34.54 (-0.44) | 14.22 (-0.09) | 1.14 (+0.15) | -2206 | 55.96 | -401 | 10.17 | 693 | 17.58 | 3942 | 70.3 | 71.0 | 71.2 | 70.3 |
| 2026-05-13 | 34.98 (-0.55) | 14.31 (-0.03) | 0.99 (+0.09) | -2615 | 69.47 | -134 | 3.56 | 411 | 10.92 | 3764 | 70.6 | 71.2 | 71.2 | 70.6 |
| 2026-05-12 | 35.53 (-0.56) | 14.34 (-0.03) | 0.9 (+0.06) | -2689 | 61.56 | -184 | 4.21 | 319 | 7.3 | 4368 | 71.1 | 71.9 | 72.0 | 70.8 |
| 2026-05-11 | 36.09 (-0.59) | 14.37 (+0.02) | 0.84 (0.0) | -2950 | 67.05 | 94 | 2.14 | -4 | 0.09 | 4400 | 71.7 | 72.8 | 72.8 | 71.6 |
| 2026-05-08 | 36.68 (-1.04) | 14.35 (+0.05) | 0.84 (0.0) | -4808 | 63.63 | 386 | 5.11 | 0 | 0.0 | 7556 | 72.5 | 73.3 | 73.3 | 71.3 |
| 2026-05-07 | 37.72 (-0.32) | 14.3 (0.0) | 0.84 (0.0) | -2295 | 59.16 | -49 | 1.26 | -5 | 0.13 | 3879 | 73.6 | 75.3 | 75.3 | 73.6 |
| 2026-05-06 | 38.04 (-0.09) | 14.3 (+0.03) | 0.84 (0.0) | -397 | 14.27 | 149 | 5.35 | -7 | 0.25 | 2783 | 74.8 | 74.7 | 75.0 | 73.8 |
| 2026-05-05 | 38.13 (-0.24) | 14.27 (+0.03) | 0.84 (0.0) | -1066 | 41.24 | 188 | 7.27 | -2 | 0.08 | 2585 | 74.3 | 74.2 | 74.7 | 73.7 |
| 2026-05-04 | 38.37 (-0.08) | 14.24 (+0.13) | 0.84 (0.0) | -427 | 22.86 | 586 | 31.37 | 10 | 0.54 | 1868 | 74.2 | 73.8 | 74.3 | 73.4 |
| 2026-04-30 | 38.45 (-0.1) | 14.11 (-0.04) | 0.84 (0.0) | -405 | 19.85 | -205 | 10.05 | 21 | 1.03 | 2040 | 73.3 | 74.0 | 74.0 | 73.3 |
| 2026-04-29 | 38.55 (-0.04) | 14.15 (-0.09) | 0.84 (+0.01) | 101 | 4.9 | -400 | 19.4 | 3 | 0.15 | 2062 | 73.9 | 73.4 | 74.2 | 72.9 |
| 2026-04-28 | 38.59 (+0.03) | 14.24 (+0.03) | 0.83 (0.0) | -78 | 5.62 | 118 | 8.5 | 4 | 0.29 | 1389 | 72.8 | 72.3 | 73.3 | 72.3 |
| 2026-04-27 | 38.56 (-0.07) | 14.21 (-0.06) | 0.83 (0.0) | -292 | 13.01 | -274 | 12.21 | 3 | 0.13 | 2244 | 72.3 | 73.0 | 73.0 | 72.2 |
| 2026-04-24 | 38.63 (-0.14) | 14.27 (-0.01) | 0.83 (0.0) | -781 | 39.97 | -38 | 1.94 | 0 | 0.0 | 1954 | 73.0 | 73.6 | 73.9 | 72.5 |
| 2026-04-23 | 38.77 (-0.32) | 14.28 (-0.04) | 0.83 (-0.01) | -1507 | 38.24 | -175 | 4.44 | -18 | 0.46 | 3941 | 73.5 | 75.0 | 75.2 | 72.3 |
| 2026-04-22 | 39.09 (+0.12) | 14.32 (-0.07) | 0.84 (0.0) | 455 | 18.93 | -355 | 14.77 | -15 | 0.62 | 2403 | 74.9 | 74.0 | 75.2 | 73.6 |
| 2026-04-21 | 38.97 (+0.3) | 14.39 (-0.55) | 0.84 (0.0) | 1328 | 31.05 | -2605 | 60.91 | -3 | 0.07 | 4277 | 74.0 | 74.6 | 74.6 | 73.5 |
| 2026-04-20 | 38.67 (-0.33) | 14.94 (-0.13) | 0.84 (0.0) | -1538 | 44.71 | -673 | 19.56 | -9 | 0.26 | 3440 | 74.1 | 75.3 | 75.6 | 74.1 |
| 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 | |||
| 2026-04-17 | 39.0 (0.0) | 15.07 (-0.02) | 0.84 (0.0) | -111 | 4.13 | -133 | 4.95 | -2 | 0.07 | 2685 | 75.1 | 74.8 | 75.4 | 74.6 |
| 2026-04-16 | 39.0 (+0.07) | 15.09 (-0.03) | 0.84 (-0.01) | 391 | 17.84 | -149 | 6.8 | -22 | 1.0 | 2192 | 74.6 | 74.3 | 74.6 | 73.8 |
| 2026-04-15 | 38.93 (-0.02) | 15.12 (-0.03) | 0.85 (0.0) | -19 | 0.91 | -116 | 5.55 | -7 | 0.33 | 2091 | 74.0 | 73.7 | 74.4 | 73.3 |
| 2026-04-14 | 38.95 (-0.14) | 15.15 (-0.06) | 0.85 (0.0) | -675 | 28.97 | -272 | 11.67 | 2 | 0.09 | 2330 | 73.3 | 73.8 | 74.0 | 73.1 |
| 2026-04-13 | 39.09 (-0.21) | 15.21 (-0.07) | 0.85 (0.0) | -1052 | 38.61 | -349 | 12.81 | -3 | 0.11 | 2725 | 73.6 | 74.0 | 74.4 | 73.0 |
| 2026-04-10 | 39.3 (+0.15) | 15.28 (-0.01) | 0.85 (+0.01) | 788 | 26.64 | -29 | 0.98 | 43 | 1.45 | 2958 | 74.7 | 73.6 | 75.0 | 73.6 |
| 2026-04-09 | 39.15 (+0.12) | 15.29 (-0.16) | 0.84 (0.0) | 731 | 35.9 | -736 | 36.15 | -6 | 0.29 | 2036 | 73.0 | 73.1 | 73.3 | 72.3 |
| 2026-04-08 | 39.03 (+0.09) | 15.45 (0.0) | 0.84 (0.0) | 422 | 35.46 | -2 | 0.17 | 22 | 1.85 | 1190 | 72.6 | 72.0 | 72.9 | 71.8 |
| 2026-04-07 | 38.94 (-0.1) | 15.45 (-0.18) | 0.84 (0.0) | -546 | 19.35 | -872 | 30.9 | 0 | 0.0 | 2822 | 71.3 | 71.5 | 72.0 | 70.4 |
| 2026-04-02 | 39.04 (-0.08) | 15.63 (+0.02) | 0.84 (0.0) | -434 | 41.57 | 79 | 7.57 | 0 | 0.0 | 1044 | 71.0 | 72.4 | 72.7 | 70.9 |
| 2026-04-01 | 39.12 (+0.06) | 15.61 (+0.03) | 0.84 (+0.01) | 277 | 32.21 | 149 | 17.33 | 28 | 3.26 | 860 | 72.1 | 71.2 | 72.1 | 71.1 |
| 2026-03-31 | 39.06 (-0.4) | 15.58 (+0.02) | 0.83 (+0.02) | -2205 | 65.33 | 80 | 2.37 | 106 | 3.14 | 3375 | 70.0 | 71.5 | 71.6 | 70.0 |
| 2026-03-30 | 39.46 (-0.12) | 15.56 (+0.02) | 0.81 (0.0) | -606 | 61.09 | 139 | 14.01 | -18 | 1.81 | 992 | 71.7 | 71.6 | 72.5 | 71.6 |
| 2026-03-27 | 39.58 (+0.13) | 15.54 (-0.12) | 0.81 (0.0) | 510 | 30.52 | -593 | 35.49 | -1 | 0.06 | 1671 | 72.7 | 71.6 | 72.7 | 71.6 |
| 2026-03-26 | 39.45 (-0.05) | 15.66 (0.0) | 0.81 (0.0) | -300 | 15.72 | -7 | 0.37 | 3 | 0.16 | 1909 | 71.9 | 72.5 | 72.8 | 71.9 |
| 2026-03-25 | 39.5 (+0.04) | 15.66 (-0.15) | 0.81 (0.0) | 237 | 10.16 | -691 | 29.62 | 23 | 0.99 | 2333 | 71.9 | 72.4 | 72.8 | 71.8 |
| 2026-03-24 | 39.46 (-0.3) | 15.81 (+0.08) | 0.81 (0.0) | -1472 | 57.77 | 350 | 13.74 | 2 | 0.08 | 2548 | 71.7 | 73.0 | 73.0 | 71.0 |
| 2026-03-23 | 39.76 (-0.34) | 15.73 (+0.13) | 0.81 (0.0) | -1679 | 60.09 | 643 | 23.01 | -19 | 0.68 | 2794 | 72.1 | 72.2 | 72.8 | 71.5 |
| 2026-03-20 | 40.1 (+0.04) | 15.6 (-0.01) | 0.81 (+0.07) | 305 | 8.56 | -61 | 1.71 | 350 | 9.83 | 3562 | 73.4 | 72.2 | 74.2 | 72.2 |
| 2026-03-19 | 40.06 (-0.43) | 15.61 (-0.22) | 0.74 (+0.01) | -1957 | 39.41 | -1047 | 21.08 | 42 | 0.85 | 4966 | 72.0 | 73.0 | 73.2 | 72.0 |
| 2026-03-18 | 40.49 (-0.05) | 15.83 (-0.02) | 0.73 (+0.01) | -188 | 6.71 | -63 | 2.25 | 13 | 0.46 | 2801 | 73.4 | 73.2 | 73.8 | 72.9 |
| 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 | 40.54 (-0.53) | 15.85 (+0.06) | 0.72 (0.0) | -2328 | 54.6 | 270 | 6.33 | 22 | 0.52 | 4264 | 72.6 | 73.4 | 73.5 | 72.5 |
| 2026-03-16 | 41.07 (-0.33) | 15.79 (0.0) | 0.72 (0.0) | -1355 | 41.83 | -10 | 0.31 | -5 | 0.15 | 3239 | 73.0 | 71.9 | 73.2 | 71.5 |
| 2026-03-13 | 41.4 (-0.19) | 15.79 (+0.03) | 0.72 (0.0) | -845 | 45.19 | 142 | 7.59 | -14 | 0.75 | 1870 | 72.0 | 71.5 | 72.4 | 71.3 |
| 2026-03-12 | 41.59 (-0.21) | 15.76 (-0.01) | 0.72 (0.0) | -966 | 36.47 | -15 | 0.57 | 6 | 0.23 | 2649 | 71.9 | 71.4 | 72.6 | 71.4 |
| 2026-03-11 | 41.8 (-0.04) | 15.77 (-0.05) | 0.72 (0.0) | -194 | 6.47 | -245 | 8.17 | 2 | 0.07 | 2997 | 71.8 | 71.1 | 72.5 | 71.1 |
| 2026-03-10 | 41.84 (-0.74) | 15.82 (+0.07) | 0.72 (0.0) | -3507 | 71.43 | 325 | 6.62 | -6 | 0.12 | 4910 | 70.6 | 72.5 | 72.8 | 70.5 |
| 2026-03-09 | 42.58 (-0.5) | 15.75 (+0.07) | 0.72 (-0.01) | -2293 | 56.93 | 329 | 8.17 | -53 | 1.32 | 4028 | 71.6 | 72.1 | 72.5 | 70.5 |
| 2026-03-06 | 43.08 (-0.33) | 15.68 (0.0) | 0.73 (0.0) | -1587 | 60.57 | -3 | 0.11 | 0 | 0.0 | 2620 | 75.6 | 73.7 | 75.6 | 73.3 |
| 2026-03-05 | 43.41 (-0.15) | 15.68 (-0.03) | 0.73 (-0.01) | -747 | 27.16 | -164 | 5.96 | -15 | 0.55 | 2750 | 73.7 | 74.7 | 75.4 | 73.6 |
| 2026-03-04 | 43.56 (-0.6) | 15.71 (+0.14) | 0.74 (-0.01) | -2938 | 59.91 | 696 | 14.19 | -33 | 0.67 | 4904 | 73.5 | 74.8 | 74.9 | 72.8 |
| 2026-03-03 | 44.16 (-0.71) | 15.57 (-0.03) | 0.75 (+0.01) | -3508 | 57.15 | -137 | 2.23 | 15 | 0.24 | 6138 | 75.7 | 78.0 | 78.0 | 74.5 |
| 2026-03-02 | 44.87 (-1.6) | 15.6 (-0.04) | 0.74 (-0.02) | -8211 | 71.39 | -232 | 2.02 | -63 | 0.55 | 11502 | 77.0 | 80.1 | 80.2 | 76.7 |
| 2026-02-26 | 46.47 (+0.07) | 15.64 (-0.17) | 0.76 (0.0) | 334 | 14.08 | -779 | 32.83 | -3 | 0.13 | 2373 | 81.8 | 82.6 | 82.6 | 81.1 |
| 2026-02-25 | 46.4 (-0.03) | 15.81 (-0.1) | 0.76 (0.0) | -133 | 6.3 | -468 | 22.18 | 0 | 0.0 | 2110 | 82.2 | 83.7 | 83.9 | 82.2 |
| 2026-02-24 | 46.43 (+0.02) | 15.91 (-0.02) | 0.76 (0.0) | 161 | 4.66 | -90 | 2.61 | 5 | 0.14 | 3454 | 84.0 | 81.7 | 84.0 | 81.7 |
| 2026-02-23 | 46.41 (+0.25) | 15.93 (-0.1) | 0.76 (0.0) | 1166 | 49.6 | -468 | 19.91 | -4 | 0.17 | 2351 | 81.6 | 82.3 | 82.5 | 81.4 |
| 2026-02-11 | 46.16 (+0.01) | 16.03 (0.0) | 0.76 (+0.01) | 179 | 11.32 | 1 | 0.06 | 27 | 1.71 | 1581 | 81.3 | 81.4 | 81.5 | 80.3 |
| 2026-02-10 | 46.15 (+0.03) | 16.03 (+0.05) | 0.75 (+0.01) | 141 | 7.93 | 233 | 13.11 | 28 | 1.58 | 1777 | 80.8 | 80.7 | 81.3 | 80.1 |
| 2026-02-09 | 46.12 (-0.15) | 15.98 (-0.04) | 0.74 (0.0) | -796 | 14.62 | -185 | 3.4 | 9 | 0.17 | 5446 | 80.5 | 82.5 | 83.0 | 80.5 |
| 2026-02-06 | 46.27 (+0.91) | 16.02 (+0.01) | 0.74 (+0.01) | 4298 | 34.46 | 30 | 0.24 | 52 | 0.42 | 12474 | 80.8 | 79.5 | 82.5 | 79.1 |
| 2026-02-05 | 45.36 (-0.05) | 16.01 (0.0) | 0.73 (0.0) | -271 | 24.86 | 0 | 0.0 | -2 | 0.18 | 1090 | 77.3 | 77.5 | 78.3 | 77.1 |
| 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 | 45.41 (-0.13) | 16.01 (+0.04) | 0.73 (0.0) | -631 | 39.54 | 173 | 10.84 | 1 | 0.06 | 1596 | 77.5 | 78.0 | 78.2 | 77.1 |
| 2026-02-03 | 45.54 (-0.14) | 15.97 (-0.01) | 0.73 (0.0) | -552 | 27.6 | -28 | 1.4 | 0 | 0.0 | 2000 | 78.4 | 77.2 | 78.4 | 76.6 |
| 2026-02-02 | 45.68 (-0.05) | 15.98 (-0.13) | 0.73 (-0.01) | -256 | 10.5 | -620 | 25.42 | -56 | 2.3 | 2439 | 76.6 | 78.7 | 78.7 | 76.3 |
| 2026-01-30 | 45.73 (-0.01) | 16.11 (-0.12) | 0.74 (0.0) | -89 | 1.95 | -582 | 12.77 | -2 | 0.04 | 4556 | 78.7 | 80.3 | 80.3 | 77.9 |
| 2026-01-29 | 45.74 (-0.03) | 16.23 (-0.02) | 0.74 (-0.01) | -74 | 4.33 | -88 | 5.15 | -12 | 0.7 | 1710 | 80.0 | 80.0 | 80.4 | 79.2 |
| 2026-01-28 | 45.77 (+0.06) | 16.25 (-0.03) | 0.75 (0.0) | 272 | 17.15 | -152 | 9.58 | 0 | 0.0 | 1586 | 80.0 | 79.8 | 80.2 | 78.9 |
| 2026-01-27 | 45.71 (-0.17) | 16.28 (-0.06) | 0.75 (0.0) | -748 | 32.95 | -262 | 11.54 | -4 | 0.18 | 2270 | 79.5 | 79.5 | 80.0 | 78.5 |
| 2026-01-26 | 45.88 (+0.14) | 16.34 (-0.04) | 0.75 (0.0) | 654 | 46.88 | -177 | 12.69 | 1 | 0.07 | 1395 | 79.2 | 78.7 | 79.7 | 78.6 |
| 2026-01-23 | 45.74 (-0.02) | 16.38 (-0.05) | 0.75 (0.0) | -137 | 8.06 | -239 | 14.07 | 2 | 0.12 | 1699 | 78.7 | 79.2 | 79.7 | 78.0 |
| 2026-01-22 | 45.76 (+0.1) | 16.43 (-0.04) | 0.75 (0.0) | 457 | 34.54 | -215 | 16.25 | 4 | 0.3 | 1323 | 79.2 | 79.0 | 79.9 | 78.7 |
| 2026-01-21 | 45.66 (-0.15) | 16.47 (+0.02) | 0.75 (-0.01) | -706 | 24.84 | -203 | 7.14 | -47 | 1.65 | 2842 | 78.5 | 79.8 | 80.2 | 78.5 |
| 2026-01-20 | 45.81 (0.0) | 16.45 (-0.04) | 0.76 (0.0) | 92 | 3.63 | -207 | 8.17 | -7 | 0.28 | 2534 | 80.5 | 80.6 | 81.3 | 80.0 |
| 2026-01-19 | 45.81 (+0.13) | 16.49 (+0.02) | 0.76 (0.0) | 338 | 17.9 | 106 | 5.61 | -10 | 0.53 | 1888 | 80.3 | 79.8 | 80.8 | 79.8 |
| 2026-01-16 | 45.68 (+0.07) | 16.47 (0.0) | 0.76 (0.0) | 274 | 19.99 | 20 | 1.46 | 1 | 0.07 | 1371 | 79.8 | 79.8 | 80.2 | 79.3 |
| 2026-01-15 | 45.61 (+0.06) | 16.47 (-0.11) | 0.76 (0.0) | 334 | 16.57 | -517 | 25.64 | 0 | 0.0 | 2016 | 79.3 | 80.0 | 80.2 | 79.3 |
| 2026-01-14 | 45.55 (+0.09) | 16.58 (-0.09) | 0.76 (0.0) | 502 | 26.21 | -467 | 24.39 | 0 | 0.0 | 1915 | 79.9 | 80.0 | 80.2 | 79.5 |
| 2026-01-13 | 45.46 (-0.15) | 16.67 (+0.04) | 0.76 (0.0) | -454 | 21.92 | 205 | 9.9 | -8 | 0.39 | 2071 | 79.6 | 80.3 | 80.3 | 79.0 |
| 2026-01-12 | 45.61 (+0.11) | 16.63 (-0.06) | 0.76 (0.0) | 513 | 24.79 | -257 | 12.42 | -2 | 0.1 | 2069 | 80.0 | 80.0 | 80.3 | 79.2 |
| 2026-01-09 | 45.5 (+0.08) | 16.69 (-0.05) | 0.76 (0.0) | 295 | 8.33 | -240 | 6.78 | -7 | 0.2 | 3540 | 79.4 | 79.0 | 80.0 | 78.0 |
| 2026-01-08 | 45.42 (-0.56) | 16.74 (-0.03) | 0.76 (-0.01) | -2741 | 70.92 | -153 | 3.96 | -14 | 0.36 | 3865 | 77.1 | 79.0 | 79.1 | 77.1 |
| 2026-01-07 | 45.98 (-0.34) | 16.77 (+0.28) | 0.77 (+0.01) | -1701 | 27.1 | 1293 | 20.6 | 12 | 0.19 | 6277 | 79.0 | 78.5 | 80.5 | 78.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 46.32 (-0.56) | 16.49 (+0.41) | 0.76 (0.0) | -2774 | 58.93 | 1958 | 41.6 | 1 | 0.02 | 4707 | 78.0 | 77.6 | 79.4 | 77.3 |
| 2026-01-05 | 46.88 (-0.32) | 16.08 (+0.44) | 0.76 (0.0) | -1652 | 33.89 | 2059 | 42.24 | 13 | 0.27 | 4875 | 77.5 | 76.8 | 78.6 | 76.8 |
| 2026-01-02 | 47.2 (-0.54) | 15.64 (+0.37) | 0.76 (+0.01) | -2546 | 65.58 | 1734 | 44.67 | 28 | 0.72 | 3882 | 76.6 | 76.8 | 77.6 | 76.4 |
| 2025-12-31 | 47.74 (-0.43) | 15.27 (+0.39) | 0.75 (-0.01) | -2018 | 61.06 | 1848 | 55.92 | -4 | 0.12 | 3305 | 76.8 | 76.5 | 77.6 | 76.3 |
| 2025-12-30 | 48.17 (-0.33) | 14.88 (+0.25) | 0.76 (0.0) | -1563 | 64.03 | 1177 | 48.22 | -3 | 0.12 | 2441 | 76.5 | 77.2 | 77.3 | 76.3 |
| 2025-12-29 | 48.5 (-0.3) | 14.63 (+0.24) | 0.76 (0.0) | -1567 | 43.25 | 1116 | 30.8 | 3 | 0.08 | 3623 | 76.8 | 76.8 | 77.8 | 76.4 |
| 2025-12-26 | 48.8 (0.0) | 14.39 (-0.11) | 0.76 (0.0) | -6 | 0.22 | -476 | 17.6 | -27 | 1.0 | 2705 | 76.1 | 77.0 | 77.5 | 76.1 |
| 2025-12-24 | 48.8 (+0.13) | 14.5 (-0.18) | 0.76 (0.0) | 622 | 36.04 | -854 | 49.48 | 0 | 0.0 | 1726 | 76.9 | 77.5 | 78.0 | 76.9 |
| 2025-12-23 | 48.67 (-0.12) | 14.68 (-0.11) | 0.76 (0.0) | -569 | 25.89 | -530 | 24.11 | 0 | 0.0 | 2198 | 76.9 | 78.5 | 78.5 | 76.9 |
| 2025-12-22 | 48.79 (-0.06) | 14.79 (-0.12) | 0.76 (0.0) | -255 | 9.93 | -556 | 21.65 | 1 | 0.04 | 2568 | 78.6 | 76.7 | 78.6 | 76.7 |
| 2025-12-19 | 48.85 (+0.06) | 14.91 (-0.06) | 0.76 (0.0) | 283 | 15.99 | -293 | 16.55 | -14 | 0.79 | 1770 | 76.7 | 75.7 | 76.7 | 75.7 |
| 2025-12-18 | 48.79 (-0.17) | 14.97 (-0.09) | 0.76 (0.0) | -799 | 26.49 | -441 | 14.62 | 16 | 0.53 | 3016 | 75.5 | 76.9 | 76.9 | 75.5 |
| 2025-12-17 | 48.96 (+0.15) | 15.06 (-0.09) | 0.76 (0.0) | 703 | 31.19 | -394 | 17.48 | -2 | 0.09 | 2254 | 76.9 | 77.0 | 77.9 | 76.7 |
| 2025-12-16 | 48.81 (+0.02) | 15.15 (-0.32) | 0.76 (0.0) | 95 | 2.85 | -1507 | 45.28 | -8 | 0.24 | 3328 | 76.3 | 77.8 | 78.3 | 75.6 |
| 2025-12-15 | 48.79 (-0.02) | 15.47 (-0.07) | 0.76 (0.0) | -110 | 6.18 | -348 | 19.56 | 2 | 0.11 | 1779 | 78.1 | 78.8 | 79.3 | 78.1 |
| 2025-12-12 | 48.81 (-0.11) | 15.54 (+0.03) | 0.76 (0.0) | -519 | 23.69 | 156 | 7.12 | -6 | 0.27 | 2191 | 78.9 | 77.8 | 79.6 | 77.8 |
| 2025-12-11 | 48.92 (-0.21) | 15.51 (-0.03) | 0.76 (0.0) | -287 | 14.99 | -137 | 7.16 | -5 | 0.26 | 1914 | 77.8 | 77.8 | 78.3 | 77.3 |
| 2025-12-10 | 49.13 (-0.2) | 15.54 (0.0) | 0.76 (0.0) | -949 | 45.06 | -13 | 0.62 | -2 | 0.09 | 2106 | 77.8 | 78.7 | 79.0 | 77.4 |
| 2025-12-09 | 49.33 (-0.13) | 15.54 (0.0) | 0.76 (-0.01) | -629 | 26.09 | -10 | 0.41 | -6 | 0.25 | 2411 | 78.7 | 79.5 | 80.2 | 78.6 |
| 2025-12-08 | 49.46 (-0.29) | 15.54 (-0.01) | 0.77 (0.0) | -1233 | 47.92 | -20 | 0.78 | -40 | 1.55 | 2573 | 79.7 | 81.4 | 81.4 | 79.5 |
| 2025-12-05 | 49.75 (0.0) | 15.55 (+0.01) | 0.77 (0.0) | -22 | 3.11 | -3 | 0.42 | -1 | 0.14 | 707 | 82.1 | 82.7 | 82.9 | 81.8 |
| 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 | |||
| 2025-12-04 | 49.75 (-0.09) | 15.54 (+0.07) | 0.77 (0.0) | -418 | 22.26 | 346 | 18.42 | 0 | 0.0 | 1878 | 82.2 | 81.7 | 82.5 | 81.5 |
| 2025-12-03 | 49.84 (-0.06) | 15.47 (-0.06) | 0.77 (-0.01) | -373 | 23.82 | -270 | 17.24 | -8 | 0.51 | 1566 | 81.6 | 82.3 | 82.8 | 81.5 |
| 2025-12-02 | 49.9 (-0.21) | 15.53 (-0.01) | 0.78 (0.0) | -981 | 43.87 | -39 | 1.74 | -8 | 0.36 | 2236 | 82.0 | 83.5 | 83.5 | 82.0 |
| 2025-12-01 | 50.11 (+0.01) | 15.54 (0.0) | 0.78 (0.0) | 28 | 1.28 | -13 | 0.59 | -4 | 0.18 | 2186 | 83.5 | 82.3 | 83.8 | 82.2 |
| 2025-11-28 | 50.1 (-0.13) | 15.54 (0.0) | 0.78 (0.0) | -598 | 36.11 | 0 | 0.0 | 18 | 1.09 | 1656 | 82.3 | 83.2 | 83.8 | 82.3 |
| 2025-11-27 | 50.23 (-0.04) | 15.54 (0.0) | 0.78 (0.0) | -155 | 19.21 | -11 | 1.36 | -7 | 0.87 | 807 | 83.5 | 84.0 | 84.0 | 82.8 |
| 2025-11-26 | 50.27 (-0.03) | 15.54 (0.0) | 0.78 (0.0) | -150 | 10.43 | 0 | 0.0 | -16 | 1.11 | 1438 | 83.5 | 84.0 | 84.4 | 82.9 |
| 2025-11-25 | 50.3 (-0.07) | 15.54 (+0.14) | 0.78 (0.0) | -345 | 20.62 | 690 | 41.24 | 8 | 0.48 | 1673 | 83.8 | 82.2 | 83.8 | 82.2 |
| 2025-11-24 | 50.37 (-0.28) | 15.4 (+0.14) | 0.78 (+0.01) | -1381 | 33.74 | 619 | 15.12 | 16 | 0.39 | 4093 | 81.5 | 82.6 | 83.1 | 81.2 |
| 2025-11-21 | 50.65 (+0.01) | 15.26 (+0.06) | 0.77 (0.0) | 42 | 1.9 | 292 | 13.18 | 10 | 0.45 | 2215 | 82.8 | 82.8 | 83.7 | 81.7 |
| 2025-11-20 | 50.64 (+0.06) | 15.2 (-0.04) | 0.77 (-0.01) | 314 | 14.18 | -161 | 7.27 | -25 | 1.13 | 2214 | 83.7 | 83.1 | 83.8 | 82.1 |
| 2025-11-19 | 50.58 (0.0) | 15.24 (-0.04) | 0.78 (0.0) | 3 | 0.11 | -211 | 7.94 | 11 | 0.41 | 2657 | 82.1 | 82.5 | 83.2 | 81.2 |
| 2025-11-18 | 50.58 (-0.04) | 15.28 (-0.05) | 0.78 (0.0) | -220 | 7.14 | -246 | 7.99 | -4 | 0.13 | 3080 | 82.5 | 84.1 | 84.6 | 81.4 |
| 2025-11-17 | 50.62 (+0.11) | 15.33 (-0.07) | 0.78 (-0.01) | 555 | 26.43 | -302 | 14.38 | -76 | 3.62 | 2100 | 84.8 | 86.7 | 86.7 | 84.1 |
| 2025-11-14 | 50.51 (+0.16) | 15.4 (-0.14) | 0.79 (0.0) | 749 | 25.78 | -650 | 22.38 | -2 | 0.07 | 2905 | 85.7 | 87.5 | 87.7 | 85.6 |
| 2025-11-13 | 50.35 (+0.19) | 15.54 (-0.13) | 0.79 (0.0) | 923 | 31.51 | -610 | 20.83 | -3 | 0.1 | 2929 | 88.3 | 89.5 | 89.7 | 87.3 |
| 2025-11-12 | 50.16 (+0.37) | 15.67 (-0.15) | 0.79 (0.0) | 1759 | 43.2 | -703 | 17.26 | 0 | 0.0 | 4072 | 88.9 | 88.4 | 90.2 | 88.4 |
| 2025-11-11 | 49.79 (+0.22) | 15.82 (-0.14) | 0.79 (0.0) | 1005 | 32.42 | -658 | 21.23 | 12 | 0.39 | 3100 | 87.9 | 88.8 | 89.0 | 87.3 |
| 2025-11-10 | 49.57 (+0.22) | 15.96 (-0.14) | 0.79 (+0.01) | 1050 | 32.73 | -684 | 21.32 | 41 | 1.28 | 3208 | 88.2 | 88.5 | 89.3 | 86.3 |
| 2025-11-07 | 49.35 (+0.42) | 16.1 (-0.13) | 0.78 (-0.03) | 1948 | 44.92 | -603 | 13.9 | -143 | 3.3 | 4337 | 87.4 | 87.9 | 89.0 | 86.6 |
| 2025-11-06 | 48.93 (+0.37) | 16.23 (-0.06) | 0.81 (+0.02) | 1792 | 35.49 | -312 | 6.18 | 102 | 2.02 | 5049 | 88.1 | 85.8 | 88.1 | 85.8 |
| 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 | 48.56 (+0.16) | 16.29 (-0.14) | 0.79 (-0.02) | 728 | 20.65 | -654 | 18.55 | -70 | 1.99 | 3526 | 85.5 | 83.9 | 85.5 | 82.9 |
| 2025-11-04 | 48.4 (+0.36) | 16.43 (-0.03) | 0.81 (-0.01) | 1679 | 37.07 | -151 | 3.33 | -56 | 1.24 | 4529 | 84.7 | 82.9 | 85.5 | 82.9 |
| 2025-11-03 | 48.04 (-0.21) | 16.46 (-0.04) | 0.82 (0.0) | -972 | 29.13 | -143 | 4.29 | -25 | 0.75 | 3337 | 82.9 | 84.5 | 84.5 | 82.2 |
| 2025-10-31 | 48.25 (+1.08) | 16.5 (-0.23) | 0.82 (0.0) | 5060 | 52.44 | -1104 | 11.44 | -6 | 0.06 | 9649 | 83.0 | 82.2 | 85.5 | 82.1 |
| 2025-10-30 | 47.17 (-0.06) | 16.73 (-0.06) | 0.82 (-0.02) | -291 | 6.48 | -305 | 6.79 | -56 | 1.25 | 4492 | 81.7 | 83.7 | 84.0 | 81.1 |
| 2025-10-29 | 47.23 (+0.46) | 16.79 (-0.07) | 0.84 (-0.05) | 2185 | 27.55 | -331 | 4.17 | -260 | 3.28 | 7930 | 83.7 | 80.0 | 84.5 | 80.0 |
| 2025-10-28 | 46.77 (-0.02) | 16.86 (-0.02) | 0.89 (0.0) | -86 | 3.97 | -79 | 3.65 | 7 | 0.32 | 2166 | 79.6 | 78.8 | 79.6 | 78.3 |
| 2025-10-27 | 46.79 (-0.06) | 16.88 (-0.04) | 0.89 (0.0) | -273 | 18.13 | -158 | 10.49 | 23 | 1.53 | 1506 | 78.1 | 79.2 | 79.4 | 78.1 |
| 2025-10-23 | 46.85 (+0.03) | 16.92 (0.0) | 0.89 (0.0) | 104 | 11.91 | -35 | 4.01 | -4 | 0.46 | 873 | 78.3 | 78.3 | 78.7 | 77.8 |
| 2025-10-22 | 46.82 (+0.07) | 16.92 (-0.04) | 0.89 (+0.01) | 372 | 30.44 | -205 | 16.78 | 8 | 0.65 | 1222 | 78.0 | 77.2 | 78.5 | 77.1 |
| 2025-10-21 | 46.75 (+0.07) | 16.96 (-0.05) | 0.88 (0.0) | 294 | 13.91 | -236 | 11.16 | 5 | 0.24 | 2114 | 77.0 | 76.7 | 78.4 | 76.7 |
| 2025-10-20 | 46.68 (-0.02) | 17.01 (-0.01) | 0.88 (0.0) | -52 | 3.62 | -61 | 4.25 | 1 | 0.07 | 1435 | 76.4 | 76.0 | 76.6 | 75.6 |
| 2025-10-17 | 46.7 (-0.07) | 17.02 (-0.04) | 0.88 (0.0) | -268 | 14.74 | -187 | 10.29 | -6 | 0.33 | 1818 | 75.7 | 76.1 | 77.1 | 75.6 |
| 2025-10-16 | 46.77 (-0.13) | 17.06 (-0.03) | 0.88 (0.0) | -474 | 23.94 | -121 | 6.11 | 1 | 0.05 | 1980 | 76.3 | 76.2 | 76.7 | 75.9 |
| 2025-10-15 | 46.9 (+0.01) | 17.09 (-0.01) | 0.88 (0.0) | 9 | 0.54 | -71 | 4.26 | 13 | 0.78 | 1665 | 76.0 | 75.3 | 76.0 | 75.0 |
| 2025-10-14 | 46.89 (+0.19) | 17.1 (0.0) | 0.88 (0.0) | 887 | 22.28 | -31 | 0.78 | 7 | 0.18 | 3981 | 74.7 | 77.0 | 77.6 | 74.6 |
| 2025-10-13 | 46.7 (-0.06) | 17.1 (-0.04) | 0.88 (0.0) | -274 | 18.27 | -186 | 12.4 | -4 | 0.27 | 1500 | 76.1 | 76.0 | 76.5 | 75.0 |
| 2025-10-09 | 46.76 (-0.08) | 17.14 (-0.02) | 0.88 (0.0) | -383 | 24.1 | -68 | 4.28 | -3 | 0.19 | 1589 | 76.7 | 77.3 | 77.8 | 76.7 |
| 2025-10-08 | 46.84 (-0.02) | 17.16 (-0.06) | 0.88 (0.0) | -137 | 11.04 | -270 | 21.76 | -8 | 0.64 | 1241 | 77.1 | 78.0 | 78.0 | 77.1 |
| 2025-10-07 | 46.86 (-0.01) | 17.22 (-0.01) | 0.88 (0.0) | -64 | 5.49 | -86 | 7.38 | 20 | 1.72 | 1166 | 77.4 | 77.5 | 78.0 | 76.8 |
| 2025-10-03 | 46.87 (-0.02) | 17.23 (-0.01) | 0.88 (0.0) | -99 | 12.09 | -23 | 2.81 | -3 | 0.37 | 819 | 77.6 | 78.0 | 78.3 | 77.4 |
| 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 | |||
| 2025-10-02 | 46.89 (-0.11) | 17.24 (-0.05) | 0.88 (0.0) | -490 | 41.63 | -220 | 18.69 | 2 | 0.17 | 1177 | 77.5 | 78.7 | 78.7 | 77.4 |
| 2025-10-01 | 47.0 (+0.02) | 17.29 (-0.05) | 0.88 (0.0) | 59 | 6.01 | -237 | 24.13 | -7 | 0.71 | 982 | 78.2 | 79.0 | 79.1 | 78.2 |
| 2025-09-30 | 46.98 (+0.01) | 17.34 (0.0) | 0.88 (0.0) | 44 | 4.87 | 0 | 0.0 | 10 | 1.11 | 903 | 78.6 | 78.2 | 78.7 | 77.8 |
| 2025-09-26 | 46.97 (-0.08) | 17.34 (0.0) | 0.88 (0.0) | -386 | 29.04 | 0 | 0.0 | -24 | 1.81 | 1329 | 77.3 | 78.4 | 78.5 | 77.1 |
| 2025-09-25 | 47.05 (-0.32) | 17.34 (-0.17) | 0.88 (0.0) | -283 | 26.7 | -99 | 9.34 | 57 | 5.38 | 1060 | 78.4 | 78.4 | 79.4 | 78.4 |
| 2025-09-24 | 47.37 (+0.05) | 17.51 (-0.02) | 0.88 (0.0) | 255 | 24.38 | -117 | 11.19 | 12 | 1.15 | 1046 | 78.8 | 78.6 | 79.2 | 78.1 |
| 2025-09-23 | 47.32 (-0.05) | 17.53 (-0.02) | 0.88 (-0.01) | -233 | 18.52 | -100 | 7.95 | -77 | 6.12 | 1258 | 78.6 | 80.2 | 80.6 | 78.6 |
| 2025-09-22 | 47.37 (+0.01) | 17.55 (0.0) | 0.89 (+0.01) | 18 | 1.6 | -12 | 1.07 | 63 | 5.6 | 1126 | 79.7 | 79.3 | 80.1 | 79.1 |
| 2025-09-19 | 47.36 (-0.02) | 17.55 (-0.03) | 0.88 (0.0) | -115 | 9.08 | -107 | 8.45 | -1 | 0.08 | 1266 | 78.8 | 78.5 | 78.9 | 78.2 |
| 2025-09-18 | 47.38 (-0.03) | 17.58 (-0.05) | 0.88 (0.0) | -130 | 8.05 | -256 | 15.86 | 17 | 1.05 | 1614 | 77.6 | 77.7 | 78.1 | 77.5 |
| 2025-09-17 | 47.41 (-0.1) | 17.63 (0.0) | 0.88 (0.0) | -464 | 59.26 | -7 | 0.89 | -1 | 0.13 | 783 | 77.3 | 77.6 | 78.2 | 77.3 |
| 2025-09-16 | 47.51 (-0.15) | 17.63 (-0.02) | 0.88 (0.0) | -6 | 0.95 | -92 | 14.56 | -1 | 0.16 | 632 | 77.6 | 77.3 | 77.9 | 77.3 |
| 2025-09-15 | 47.66 (-0.01) | 17.65 (-0.01) | 0.88 (0.0) | -11 | 0.82 | -47 | 3.52 | 0 | 0.0 | 1335 | 77.2 | 77.4 | 78.2 | 77.1 |
| 2025-09-12 | 47.67 (-0.03) | 17.66 (-0.07) | 0.88 (+0.01) | -158 | 5.84 | -327 | 12.09 | 8 | 0.3 | 2704 | 77.4 | 78.1 | 78.8 | 77.4 |
| 2025-09-11 | 47.7 (-0.09) | 17.73 (-0.04) | 0.87 (-0.01) | -464 | 21.07 | -185 | 8.4 | -20 | 0.91 | 2202 | 78.0 | 79.5 | 79.9 | 78.0 |
| 2025-09-10 | 47.79 (+0.08) | 17.77 (0.0) | 0.88 (0.0) | 330 | 25.21 | -11 | 0.84 | 0 | 0.0 | 1309 | 79.8 | 79.6 | 80.4 | 79.6 |
| 2025-09-09 | 47.71 (-0.11) | 17.77 (0.0) | 0.88 (0.0) | -503 | 37.82 | 13 | 0.98 | 0 | 0.0 | 1330 | 79.2 | 80.3 | 80.7 | 79.2 |
| 2025-09-08 | 47.82 (+0.01) | 17.77 (0.0) | 0.88 (+0.01) | 76 | 4.75 | 14 | 0.88 | 20 | 1.25 | 1600 | 80.1 | 80.4 | 80.5 | 79.0 |
| 2025-09-05 | 47.81 (-0.01) | 17.77 (-0.03) | 0.87 (-0.01) | -76 | 4.2 | -148 | 8.18 | -5 | 0.28 | 1809 | 81.0 | 82.0 | 82.0 | 80.6 |
| 2025-09-04 | 47.82 (+0.01) | 17.8 (+0.01) | 0.88 (0.0) | 54 | 4.15 | 28 | 2.15 | 3 | 0.23 | 1300 | 81.1 | 82.6 | 83.0 | 81.1 |
| 2025-09-03 | 47.81 (-0.03) | 17.79 (+0.02) | 0.88 (0.0) | -115 | 8.86 | 114 | 8.78 | 2 | 0.15 | 1298 | 82.0 | 81.1 | 82.1 | 80.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 47.84 (-0.03) | 17.77 (+0.06) | 0.88 (0.0) | -161 | 13.83 | 266 | 22.85 | -7 | 0.6 | 1164 | 81.3 | 81.5 | 81.9 | 80.4 |
| 2025-09-01 | 47.87 (-0.05) | 17.71 (+0.08) | 0.88 (0.0) | -243 | 12.76 | 371 | 19.48 | 4 | 0.21 | 1905 | 81.4 | 83.3 | 83.3 | 80.6 |
| 2025-08-29 | 47.92 (+0.04) | 17.63 (-0.01) | 0.88 (+0.01) | 202 | 16.37 | -29 | 2.35 | 14 | 1.13 | 1234 | 83.0 | 83.0 | 83.4 | 82.7 |
| 2025-08-28 | 47.88 (+0.04) | 17.64 (+0.01) | 0.87 (0.0) | 161 | 14.15 | 38 | 3.34 | -3 | 0.26 | 1138 | 82.3 | 82.1 | 83.0 | 82.0 |
| 2025-08-27 | 47.84 (+0.03) | 17.63 (-0.01) | 0.87 (-0.01) | 160 | 9.5 | -27 | 1.6 | -38 | 2.26 | 1684 | 82.6 | 82.8 | 83.0 | 82.4 |
| 2025-08-26 | 47.81 (+0.02) | 17.64 (0.0) | 0.88 (0.0) | 95 | 4.68 | -20 | 0.98 | -7 | 0.34 | 2031 | 81.9 | 81.2 | 82.2 | 80.7 |
| 2025-08-25 | 47.79 (+0.05) | 17.64 (+0.06) | 0.88 (0.0) | 211 | 10.44 | 266 | 13.16 | 14 | 0.69 | 2022 | 81.3 | 80.6 | 81.7 | 80.6 |
| 2025-08-22 | 47.74 (+0.01) | 17.58 (-0.01) | 0.88 (-0.01) | 74 | 5.77 | -25 | 1.95 | -24 | 1.87 | 1283 | 79.5 | 80.0 | 80.2 | 79.1 |
| 2025-08-21 | 47.73 (+0.07) | 17.59 (0.0) | 0.89 (+0.01) | 330 | 25.06 | -15 | 1.14 | 7 | 0.53 | 1317 | 79.9 | 79.3 | 80.3 | 79.0 |
| 2025-08-20 | 47.66 (0.0) | 17.59 (+0.05) | 0.88 (0.0) | -23 | 1.08 | 239 | 11.26 | 8 | 0.38 | 2123 | 78.7 | 80.0 | 80.4 | 78.7 |
| 2025-08-19 | 47.66 (+0.01) | 17.54 (+0.01) | 0.88 (0.0) | 53 | 2.21 | 33 | 1.38 | 3 | 0.13 | 2395 | 80.6 | 80.2 | 81.2 | 79.6 |
| 2025-08-18 | 47.65 (-0.09) | 17.53 (0.0) | 0.88 (0.0) | -406 | 17.63 | 29 | 1.26 | 11 | 0.48 | 2303 | 79.9 | 79.5 | 80.4 | 79.4 |
| 2025-08-15 | 47.74 (+0.07) | 17.53 (-0.02) | 0.88 (+0.01) | 311 | 9.98 | -102 | 3.27 | 51 | 1.64 | 3115 | 79.4 | 78.2 | 80.0 | 77.8 |
| 2025-08-14 | 47.67 (-0.07) | 17.55 (0.0) | 0.87 (-0.03) | -340 | 11.57 | -23 | 0.78 | -142 | 4.83 | 2939 | 77.9 | 78.3 | 79.3 | 77.7 |
| 2025-08-13 | 47.74 (-0.03) | 17.55 (-0.01) | 0.9 (0.0) | -136 | 5.85 | -13 | 0.56 | 2 | 0.09 | 2324 | 77.5 | 77.8 | 78.3 | 77.2 |
| 2025-08-12 | 47.77 (-0.09) | 17.56 (0.0) | 0.9 (0.0) | -362 | 19.99 | -12 | 0.66 | -25 | 1.38 | 1811 | 77.3 | 77.9 | 78.2 | 77.3 |
| 2025-08-11 | 47.86 (-0.19) | 17.56 (+0.03) | 0.9 (0.0) | -895 | 32.95 | 118 | 4.34 | 14 | 0.52 | 2716 | 77.5 | 77.8 | 77.9 | 76.6 |
| 2025-08-08 | 48.05 (+0.21) | 17.53 (+0.05) | 0.9 (-0.02) | 977 | 17.63 | 254 | 4.58 | -76 | 1.37 | 5542 | 77.5 | 75.9 | 79.0 | 75.9 |
| 2025-08-07 | 47.84 (+0.03) | 17.48 (+0.01) | 0.92 (+0.01) | 151 | 6.7 | 68 | 3.02 | 9 | 0.4 | 2253 | 74.8 | 74.9 | 75.8 | 74.5 |
| 2025-08-06 | 47.81 (-0.03) | 17.47 (+0.01) | 0.91 (-0.01) | -78 | 2.99 | 41 | 1.57 | -3 | 0.11 | 2612 | 73.8 | 74.5 | 74.6 | 73.6 |
| 2025-08-05 | 47.84 (+0.05) | 17.46 (+0.01) | 0.92 (+0.01) | 338 | 8.98 | 40 | 1.06 | 4 | 0.11 | 3763 | 74.5 | 73.7 | 74.9 | 73.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 47.79 (-0.16) | 17.45 (+0.08) | 0.91 (0.0) | -807 | 48.94 | 381 | 23.1 | -1 | 0.06 | 1649 | 73.0 | 72.8 | 73.5 | 72.1 |
| 2025-08-01 | 47.95 (-0.04) | 17.37 (+0.01) | 0.91 (-0.01) | -109 | 5.33 | 18 | 0.88 | -3 | 0.15 | 2045 | 73.5 | 72.3 | 73.7 | 72.0 |
| 2025-07-31 | 47.99 (-0.72) | 17.36 (+0.04) | 0.92 (0.0) | -3484 | 68.47 | 187 | 3.68 | -28 | 0.55 | 5088 | 72.8 | 75.0 | 75.1 | 72.5 |
| 2025-07-30 | 48.71 (-0.05) | 17.32 (+0.04) | 0.92 (+0.01) | -348 | 5.26 | 177 | 2.67 | 35 | 0.53 | 6618 | 74.6 | 75.0 | 76.7 | 74.4 |
| 2025-07-29 | 48.76 (-0.15) | 17.28 (+0.07) | 0.91 (0.0) | -745 | 51.74 | 333 | 23.12 | 31 | 2.15 | 1440 | 73.2 | 74.0 | 74.4 | 73.0 |
| 2025-07-28 | 48.91 (-0.1) | 17.21 (+0.05) | 0.91 (0.0) | -489 | 27.82 | 253 | 14.39 | -2 | 0.11 | 1758 | 74.0 | 74.0 | 74.7 | 73.5 |
| 2025-07-25 | 49.01 (-0.33) | 17.16 (+0.26) | 0.91 (0.0) | -1534 | 54.51 | 1203 | 42.75 | -7 | 0.25 | 2814 | 74.0 | 74.2 | 74.2 | 72.8 |
| 2025-07-24 | 49.34 (+0.07) | 16.9 (0.0) | 0.91 (0.0) | 296 | 28.06 | 19 | 1.8 | -2 | 0.19 | 1055 | 74.7 | 74.5 | 74.7 | 73.8 |
| 2025-07-23 | 49.27 (+0.26) | 16.9 (0.0) | 0.91 (-0.02) | 1204 | 60.41 | -2 | 0.1 | -86 | 4.32 | 1993 | 74.3 | 72.9 | 74.3 | 72.9 |
| 2025-07-22 | 49.01 (-0.17) | 16.9 (+0.07) | 0.93 (-0.02) | -767 | 35.61 | 266 | 12.35 | -101 | 4.69 | 2154 | 71.8 | 73.7 | 74.0 | 71.7 |
| 2025-07-21 | 49.18 (+0.02) | 16.83 (+0.01) | 0.95 (-0.01) | 90 | 9.83 | 33 | 3.6 | -28 | 3.06 | 916 | 73.7 | 73.4 | 74.5 | 73.4 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 26.71 (+0.24) | 16.78 (-0.2) | 1.26 (0.0) | 75 | 0.59 | -912 | 7.22 | 11 | 0.09 | 12633 | 64.9 | 69.1 | 69.8 | 64.9 |
| 2026-07-09 | 26.47 (-0.08) | 16.98 (+0.3) | 1.26 (0.0) | -927 | 5.44 | 1388 | 8.15 | -15 | 0.09 | 17031 | 68.8 | 67.0 | 70.6 | 66.8 |
| 2026-07-03 | 26.55 (-1.05) | 16.68 (+1.16) | 1.26 (-0.7) | -5278 | 13.17 | 5456 | 13.62 | -3331 | 8.31 | 40073 | 66.4 | 65.0 | 68.3 | 64.0 |
| 2026-06-26 | 27.6 (-1.86) | 15.52 (+0.53) | 1.96 (0.0) | -11038 | 42.9 | 2497 | 9.7 | 19 | 0.07 | 25731 | 73.5 | 76.1 | 76.7 | 73.1 |
| 2026-06-18 | 29.46 (-2.82) | 14.99 (+0.91) | 1.96 (+0.14) | -13985 | 56.52 | 4346 | 17.56 | 686 | 2.77 | 24744 | 75.9 | 77.8 | 78.8 | 75.1 |
| 2026-06-12 | 32.28 (-0.75) | 14.08 (+0.34) | 1.82 (+0.52) | -3345 | 13.07 | 1596 | 6.23 | 2438 | 9.52 | 25598 | 76.5 | 73.5 | 77.7 | 73.5 |
| 2026-06-05 | 33.03 (+0.19) | 13.74 (-0.22) | 1.3 (+0.16) | 1248 | 3.65 | -1066 | 3.12 | 736 | 2.15 | 34212 | 77.4 | 75.1 | 78.7 | 74.6 |
| 2026-05-29 | 32.84 (-1.26) | 13.96 (-0.04) | 1.14 (0.0) | -5235 | 22.71 | -164 | 0.71 | 13 | 0.06 | 23049 | 73.9 | 72.5 | 75.4 | 70.6 |
| 2026-05-22 | 34.1 (-0.52) | 14.0 (-0.21) | 1.14 (0.0) | -3187 | 17.84 | -985 | 5.51 | -12 | 0.07 | 17863 | 72.0 | 72.7 | 73.3 | 71.3 |
| 2026-05-15 | 34.62 (-2.06) | 14.21 (-0.14) | 1.14 (+0.3) | -10125 | 41.48 | -703 | 2.88 | 1437 | 5.89 | 24412 | 72.7 | 72.8 | 73.8 | 70.3 |
| 2026-05-08 | 36.68 (-1.77) | 14.35 (+0.24) | 0.84 (0.0) | -8993 | 48.16 | 1260 | 6.75 | -4 | 0.02 | 18674 | 72.5 | 73.8 | 75.3 | 71.3 |
| 2026-04-30 | 38.45 (-0.18) | 14.11 (-0.16) | 0.84 (+0.01) | -674 | 8.71 | -761 | 9.84 | 31 | 0.4 | 7737 | 73.3 | 73.0 | 74.2 | 72.2 |
| 2026-04-24 | 38.63 (-0.37) | 14.27 (-0.8) | 0.83 (-0.01) | -2043 | 12.76 | -3846 | 24.01 | -45 | 0.28 | 16017 | 73.0 | 75.3 | 75.6 | 72.3 |
| 2026-04-17 | 39.0 (-0.3) | 15.07 (-0.21) | 0.84 (-0.01) | -1466 | 12.19 | -1019 | 8.47 | -32 | 0.27 | 12025 | 75.1 | 74.0 | 75.4 | 73.0 |
| 2026-04-10 | 39.3 (+0.26) | 15.28 (-0.35) | 0.85 (+0.01) | 1395 | 15.49 | -1639 | 18.19 | 59 | 0.65 | 9008 | 74.7 | 71.5 | 75.0 | 70.4 |
| 2026-04-02 | 39.04 (-0.54) | 15.63 (+0.09) | 0.84 (+0.03) | -2968 | 47.31 | 447 | 7.13 | 116 | 1.85 | 6273 | 71.0 | 71.6 | 72.7 | 70.0 |
| 2026-03-27 | 39.58 (-0.52) | 15.54 (-0.06) | 0.81 (0.0) | -2704 | 24.02 | -298 | 2.65 | 8 | 0.07 | 11256 | 72.7 | 72.2 | 73.0 | 71.0 |
| 2026-03-20 | 40.1 (-1.3) | 15.6 (-0.19) | 0.81 (+0.09) | -5523 | 29.33 | -911 | 4.84 | 422 | 2.24 | 18833 | 73.4 | 71.9 | 74.2 | 71.5 |
| 2026-03-13 | 41.4 (-1.68) | 15.79 (+0.11) | 0.72 (-0.01) | -7805 | 47.43 | 536 | 3.26 | -65 | 0.39 | 16456 | 72.0 | 72.1 | 72.8 | 70.5 |
| 2026-03-06 | 43.08 (-3.39) | 15.68 (+0.04) | 0.73 (-0.03) | -16991 | 60.86 | 160 | 0.57 | -96 | 0.34 | 27916 | 75.6 | 80.1 | 80.2 | 72.8 |
| 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 | |||
| 2026-02-26 | 46.47 (+0.31) | 15.64 (-0.39) | 0.76 (0.0) | 1528 | 14.85 | -1805 | 17.54 | -2 | 0.02 | 10290 | 81.8 | 82.3 | 84.0 | 81.1 |
| 2026-02-11 | 46.16 (-0.11) | 16.03 (+0.01) | 0.76 (+0.02) | -476 | 5.41 | 49 | 0.56 | 64 | 0.73 | 8806 | 81.3 | 82.5 | 83.0 | 80.1 |
| 2026-02-06 | 46.27 (+0.54) | 16.02 (-0.09) | 0.74 (0.0) | 2588 | 13.2 | -445 | 2.27 | -5 | 0.03 | 19601 | 80.8 | 78.7 | 82.5 | 76.3 |
| 2026-01-30 | 45.73 (-0.01) | 16.11 (-0.27) | 0.74 (-0.01) | 15 | 0.13 | -1261 | 10.95 | -17 | 0.15 | 11518 | 78.7 | 78.7 | 80.4 | 77.9 |
| 2026-01-23 | 45.74 (+0.06) | 16.38 (-0.09) | 0.75 (-0.01) | 44 | 0.43 | -758 | 7.37 | -58 | 0.56 | 10287 | 78.7 | 79.8 | 81.3 | 78.0 |
| 2026-01-16 | 45.68 (+0.18) | 16.47 (-0.22) | 0.76 (0.0) | 1169 | 12.38 | -1016 | 10.76 | -9 | 0.1 | 9444 | 79.8 | 80.0 | 80.3 | 79.0 |
| 2026-01-09 | 45.5 (-1.7) | 16.69 (+1.05) | 0.76 (0.0) | -8573 | 36.85 | 4917 | 21.13 | 5 | 0.02 | 23266 | 79.4 | 76.8 | 80.5 | 76.8 |
| 2026-01-02 | 47.2 (-1.6) | 15.64 (+1.25) | 0.76 (0.0) | -7694 | 58.05 | 5875 | 44.33 | 24 | 0.18 | 13253 | 76.6 | 76.8 | 77.8 | 76.3 |
| 2025-12-26 | 48.8 (-0.05) | 14.39 (-0.52) | 0.76 (0.0) | -208 | 2.26 | -2416 | 26.27 | -26 | 0.28 | 9198 | 76.1 | 76.7 | 78.6 | 76.1 |
| 2025-12-19 | 48.85 (+0.04) | 14.91 (-0.63) | 0.76 (0.0) | 172 | 1.42 | -2983 | 24.55 | -6 | 0.05 | 12149 | 76.7 | 78.8 | 79.3 | 75.5 |
| 2025-12-12 | 48.81 (-0.94) | 15.54 (-0.01) | 0.76 (-0.01) | -3617 | 32.3 | -24 | 0.21 | -59 | 0.53 | 11197 | 78.9 | 81.4 | 81.4 | 77.3 |
| 2025-12-05 | 49.75 (-0.35) | 15.55 (+0.01) | 0.77 (-0.01) | -1766 | 20.59 | 21 | 0.24 | -21 | 0.24 | 8575 | 82.1 | 82.3 | 83.8 | 81.5 |
| 2025-11-28 | 50.1 (-0.55) | 15.54 (+0.28) | 0.78 (+0.01) | -2629 | 27.19 | 1298 | 13.43 | 19 | 0.2 | 9668 | 82.3 | 82.6 | 84.4 | 81.2 |
| 2025-11-21 | 50.65 (+0.14) | 15.26 (-0.14) | 0.77 (-0.02) | 694 | 5.66 | -628 | 5.12 | -84 | 0.68 | 12268 | 82.8 | 86.7 | 86.7 | 81.2 |
| 2025-11-14 | 50.51 (+1.16) | 15.4 (-0.7) | 0.79 (+0.01) | 5486 | 33.83 | -3305 | 20.38 | 48 | 0.3 | 16216 | 85.7 | 88.5 | 90.2 | 85.6 |
| 2025-11-07 | 49.35 (+1.1) | 16.1 (-0.4) | 0.78 (-0.04) | 5175 | 24.9 | -1863 | 8.97 | -192 | 0.92 | 20780 | 87.4 | 84.5 | 89.0 | 82.2 |
| 2025-10-31 | 48.25 (+1.4) | 16.5 (-0.42) | 0.82 (-0.07) | 6595 | 25.62 | -1977 | 7.68 | -292 | 1.13 | 25744 | 83.0 | 79.2 | 85.5 | 78.1 |
| 2025-10-23 | 46.85 (+0.15) | 16.92 (-0.1) | 0.89 (+0.01) | 718 | 12.72 | -537 | 9.51 | 10 | 0.18 | 5646 | 78.3 | 76.0 | 78.7 | 75.6 |
| 2025-10-17 | 46.7 (-0.06) | 17.02 (-0.12) | 0.88 (0.0) | -120 | 1.1 | -596 | 5.44 | 11 | 0.1 | 10946 | 75.7 | 76.0 | 77.6 | 74.6 |
| 2025-10-09 | 46.76 (-0.11) | 17.14 (-0.09) | 0.88 (0.0) | -584 | 14.61 | -424 | 10.61 | 9 | 0.23 | 3997 | 76.7 | 77.5 | 78.0 | 76.7 |
| 2025-10-03 | 46.87 (-0.1) | 17.23 (-0.11) | 0.88 (0.0) | -486 | 12.52 | -480 | 12.36 | 2 | 0.05 | 3883 | 77.6 | 78.2 | 79.1 | 77.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 46.97 (-0.39) | 17.34 (-0.21) | 0.88 (0.0) | -629 | 10.81 | -328 | 5.63 | 31 | 0.53 | 5821 | 77.3 | 79.3 | 80.6 | 77.1 |
| 2025-09-19 | 47.36 (-0.31) | 17.55 (-0.11) | 0.88 (0.0) | -726 | 12.89 | -509 | 9.04 | 14 | 0.25 | 5632 | 78.8 | 77.4 | 78.9 | 77.1 |
| 2025-09-12 | 47.67 (-0.14) | 17.66 (-0.11) | 0.88 (+0.01) | -719 | 7.86 | -496 | 5.42 | 8 | 0.09 | 9147 | 77.4 | 80.4 | 80.7 | 77.4 |
| 2025-09-05 | 47.81 (-0.11) | 17.77 (+0.14) | 0.87 (-0.01) | -541 | 7.23 | 631 | 8.44 | -3 | 0.04 | 7478 | 81.0 | 83.3 | 83.3 | 80.4 |
| 2025-08-29 | 47.92 (+0.18) | 17.63 (+0.05) | 0.88 (0.0) | 829 | 10.22 | 228 | 2.81 | -20 | 0.25 | 8112 | 83.0 | 80.6 | 83.4 | 80.6 |
| 2025-08-22 | 47.74 (0.0) | 17.58 (+0.05) | 0.88 (0.0) | 28 | 0.3 | 261 | 2.77 | 5 | 0.05 | 9423 | 79.5 | 79.5 | 81.2 | 78.7 |
| 2025-08-15 | 47.74 (-0.31) | 17.53 (0.0) | 0.88 (-0.02) | -1422 | 11.02 | -32 | 0.25 | -100 | 0.77 | 12906 | 79.4 | 77.8 | 80.0 | 76.6 |
| 2025-08-08 | 48.05 (+0.1) | 17.53 (+0.16) | 0.9 (-0.01) | 581 | 3.67 | 784 | 4.96 | -67 | 0.42 | 15820 | 77.5 | 72.8 | 79.0 | 72.1 |
| 2025-08-01 | 47.95 (-1.06) | 17.37 (+0.21) | 0.91 (0.0) | -5175 | 30.53 | 968 | 5.71 | 33 | 0.19 | 16951 | 73.5 | 74.0 | 76.7 | 72.0 |
| 2025-07-25 | 49.01 (-0.15) | 17.16 (+0.34) | 0.91 (-0.05) | -711 | 7.96 | 1519 | 17.0 | -224 | 2.51 | 8934 | 74.0 | 73.4 | 74.7 | 71.7 |
| 2025-07-18 | 49.16 (+0.11) | 16.82 (+0.06) | 0.96 (-0.04) | 512 | 7.34 | 253 | 3.63 | -196 | 2.81 | 6973 | 74.1 | 73.4 | 75.4 | 72.6 |
| 2025-07-11 | 49.05 (+0.01) | 16.76 (0.0) | 1.0 (-0.06) | 56 | 0.68 | 14 | 0.17 | -282 | 3.44 | 8201 | 73.5 | 74.1 | 74.1 | 71.3 |
| 2025-07-04 | 49.04 (+1.16) | 16.76 (-0.65) | 1.06 (-0.02) | 5437 | 39.31 | -3038 | 21.97 | -98 | 0.71 | 13830 | 74.5 | 74.2 | 75.1 | 72.0 |
| 2025-06-27 | 47.88 (+2.49) | 17.41 (-2.1) | 1.08 (+0.02) | 11608 | 38.65 | -9824 | 32.71 | 66 | 0.22 | 30037 | 73.8 | 72.9 | 74.0 | 70.2 |
| 2025-06-20 | 45.39 (-0.22) | 19.51 (+0.43) | 1.06 (+0.03) | -2423 | 8.39 | 2016 | 6.98 | 161 | 0.56 | 28879 | 73.3 | 78.9 | 80.6 | 71.9 |
| 2025-06-13 | 45.61 (+1.49) | 19.08 (-2.52) | 1.03 (+0.14) | 6956 | 28.97 | -11775 | 49.05 | 637 | 2.65 | 24008 | 78.8 | 81.0 | 83.4 | 78.8 |
| 2025-06-06 | 44.12 (+0.61) | 21.6 (-0.92) | 0.89 (+0.05) | 3420 | 21.37 | -4336 | 27.09 | 265 | 1.66 | 16005 | 81.0 | 77.5 | 81.0 | 75.3 |
| 2025-05-29 | 43.51 (-0.06) | 22.52 (+0.15) | 0.84 (+0.03) | -414 | 4.84 | 727 | 8.49 | 128 | 1.49 | 8562 | 78.0 | 77.3 | 78.7 | 75.7 |
| 2025-05-23 | 43.57 (-0.26) | 22.37 (+0.13) | 0.81 (+0.04) | -1522 | 26.04 | 615 | 10.52 | 191 | 3.27 | 5844 | 77.3 | 77.6 | 78.6 | 77.2 |
| 2025-05-16 | 43.83 (-0.17) | 22.24 (+0.01) | 0.77 (+0.03) | -557 | 9.82 | 9 | 0.16 | 129 | 2.27 | 5673 | 77.6 | 77.9 | 80.5 | 77.3 |
| 2025-05-09 | 44.0 (-0.04) | 22.23 (+0.23) | 0.74 (+0.02) | -490 | 5.31 | 1100 | 11.92 | 107 | 1.16 | 9229 | 77.0 | 77.3 | 78.0 | 72.8 |
| 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 | |||
| 2025-05-02 | 44.04 (0.0) | 22.0 (+0.05) | 0.72 (+0.03) | 1 | 0.02 | 235 | 3.68 | 125 | 1.96 | 6390 | 76.2 | 72.8 | 76.6 | 72.5 |
| 2025-04-25 | 44.04 (-0.09) | 21.95 (-0.12) | 0.69 (-0.01) | -457 | 7.79 | -339 | 5.78 | -41 | 0.7 | 5868 | 72.0 | 70.5 | 74.3 | 68.6 |
| 2025-04-18 | 44.13 (+0.19) | 22.07 (-0.29) | 0.7 (-0.02) | 885 | 10.22 | -1351 | 15.6 | -77 | 0.89 | 8658 | 70.6 | 72.9 | 74.2 | 70.2 |
| 2025-04-11 | 43.94 (+0.42) | 22.36 (+0.04) | 0.72 (-0.01) | 2182 | 18.87 | 562 | 4.86 | -66 | 0.57 | 11564 | 70.1 | 75.0 | 75.0 | 60.8 |
| 2025-04-02 | 43.52 (-0.23) | 22.32 (+0.27) | 0.73 (0.0) | -1141 | 24.78 | 1227 | 26.65 | -8 | 0.17 | 4604 | 83.3 | 82.1 | 84.1 | 82.0 |
| 2025-03-28 | 43.75 (-0.28) | 22.05 (+0.22) | 0.73 (-0.03) | -1215 | 16.22 | 1032 | 13.77 | -114 | 1.52 | 7493 | 83.9 | 85.0 | 85.3 | 82.9 |
| 2025-03-21 | 44.03 (+0.12) | 21.83 (-0.25) | 0.76 (+0.01) | 521 | 6.22 | -1175 | 14.03 | 48 | 0.57 | 8377 | 85.0 | 86.0 | 86.0 | 82.7 |
| 2025-03-14 | 43.91 (+0.44) | 22.08 (-0.05) | 0.75 (+0.01) | 1937 | 20.15 | -228 | 2.37 | 31 | 0.32 | 9613 | 85.0 | 84.6 | 87.6 | 82.1 |
| 2025-03-07 | 43.47 (-0.48) | 22.13 (+0.22) | 0.74 (-0.01) | -1559 | 14.84 | 1027 | 9.78 | -23 | 0.22 | 10503 | 83.6 | 86.3 | 86.5 | 82.8 |
| 2025-02-27 | 43.95 (-0.09) | 21.91 (+0.09) | 0.75 (+0.01) | -984 | 10.12 | 452 | 4.65 | 26 | 0.27 | 9728 | 86.3 | 86.3 | 88.7 | 86.1 |
| 2025-02-21 | 44.04 (-0.43) | 21.82 (-0.58) | 0.74 (-0.04) | -2116 | 11.74 | -2720 | 15.09 | -160 | 0.89 | 18024 | 86.3 | 86.2 | 95.5 | 85.8 |
| 2025-02-14 | 44.47 (-0.18) | 22.4 (+0.01) | 0.78 (0.0) | -808 | 10.21 | 22 | 0.28 | 3 | 0.04 | 7916 | 86.6 | 87.0 | 90.0 | 84.0 |
| 2025-02-07 | 44.65 (+0.05) | 22.39 (+0.01) | 0.78 (+0.03) | 245 | 1.18 | 69 | 0.33 | 137 | 0.66 | 20847 | 87.9 | 79.7 | 89.1 | 78.8 |
| 2025-01-22 | 44.6 (+0.33) | 22.38 (-0.14) | 0.75 (+0.01) | 1550 | 40.52 | -960 | 25.1 | 11 | 0.29 | 3825 | 81.6 | 81.3 | 81.8 | 79.3 |
| 2025-01-17 | 44.27 (+0.92) | 22.52 (-0.41) | 0.74 (-0.01) | 4300 | 36.12 | -1885 | 15.83 | -17 | 0.14 | 11905 | 80.9 | 77.5 | 82.4 | 76.8 |
| 2025-01-10 | 43.35 (+0.51) | 22.93 (-0.16) | 0.75 (+0.01) | 2353 | 34.62 | -770 | 11.33 | 51 | 0.75 | 6796 | 78.0 | 77.4 | 80.8 | 77.4 |
| 2025-01-03 | 42.84 (+0.19) | 23.09 (-0.12) | 0.74 (0.0) | 883 | 22.94 | -554 | 14.39 | -24 | 0.62 | 3849 | 77.2 | 76.8 | 77.8 | 75.3 |
| 2024-12-27 | 42.65 (-0.09) | 23.21 (-0.08) | 0.74 (0.0) | -347 | 7.41 | -388 | 8.28 | -12 | 0.26 | 4685 | 76.8 | 78.3 | 78.5 | 76.8 |
| 2024-12-20 | 42.74 (+0.03) | 23.29 (-0.12) | 0.74 (0.0) | 305 | 4.34 | -563 | 8.01 | 31 | 0.44 | 7031 | 77.5 | 78.7 | 78.9 | 76.5 |
| 2024-12-13 | 42.71 (0.0) | 23.41 (-0.07) | 0.74 (+0.01) | 61 | 0.94 | -289 | 4.45 | 18 | 0.28 | 6488 | 78.7 | 79.1 | 80.5 | 77.0 |
| 2024-12-06 | 42.71 (-0.05) | 23.48 (-0.21) | 0.73 (-0.01) | -509 | 3.96 | -990 | 7.7 | -48 | 0.37 | 12865 | 78.9 | 80.0 | 83.4 | 78.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 42.76 (+0.09) | 23.69 (-0.14) | 0.74 (0.0) | 704 | 10.86 | -710 | 10.95 | 14 | 0.22 | 6485 | 78.9 | 80.4 | 82.1 | 78.1 |
| 2024-11-22 | 42.67 (-0.18) | 23.83 (+0.08) | 0.74 (0.0) | -594 | 6.6 | 371 | 4.12 | 1 | 0.01 | 9005 | 79.6 | 81.2 | 81.3 | 77.8 |
| 2024-11-15 | 42.85 (-0.01) | 23.75 (+0.08) | 0.74 (-0.02) | -183 | 2.22 | 355 | 4.3 | -75 | 0.91 | 8261 | 81.0 | 78.3 | 81.5 | 77.5 |
| 2024-11-08 | 42.86 (-0.49) | 23.67 (-0.41) | 0.76 (-0.1) | -1870 | 16.14 | -1933 | 16.68 | -475 | 4.1 | 11589 | 79.0 | 81.0 | 81.1 | 76.5 |
| 2024-11-01 | 43.35 (-0.73) | 24.08 (-0.05) | 0.86 (-0.24) | -3759 | 27.67 | -193 | 1.42 | -1152 | 8.48 | 13584 | 81.1 | 92.0 | 92.5 | 78.0 |
| 2024-10-25 | 44.08 (+0.13) | 24.13 (+0.2) | 1.1 (-0.07) | 517 | 6.78 | 950 | 12.45 | -325 | 4.26 | 7628 | 92.1 | 92.5 | 94.7 | 91.8 |
| 2024-10-18 | 43.95 (-0.16) | 23.93 (+0.12) | 1.17 (+0.04) | -528 | 6.27 | 586 | 6.95 | 190 | 2.25 | 8427 | 92.5 | 89.9 | 93.7 | 88.1 |
| 2024-10-11 | 44.11 (-0.13) | 23.81 (+0.22) | 1.13 (-0.06) | -842 | 9.79 | 980 | 11.4 | -264 | 3.07 | 8598 | 89.6 | 90.9 | 94.0 | 88.0 |
| 2024-10-04 | 44.24 (-1.19) | 23.59 (+1.17) | 1.19 (+0.06) | -5643 | 27.83 | 5452 | 26.89 | 263 | 1.3 | 20278 | 90.2 | 91.0 | 98.4 | 89.7 |
| 2024-09-27 | 45.43 (-0.09) | 22.42 (-0.53) | 1.13 (+0.07) | 1310 | 11.09 | -1715 | 14.51 | 374 | 3.17 | 11816 | 91.9 | 87.0 | 92.0 | 86.5 |
| 2024-09-20 | 45.52 (+0.48) | 22.95 (-0.52) | 1.06 (+0.07) | 2034 | 20.09 | -2418 | 23.88 | 337 | 3.33 | 10124 | 86.7 | 86.3 | 89.8 | 85.8 |
| 2024-09-13 | 45.04 (-0.24) | 23.47 (+0.24) | 0.99 (-0.05) | -1347 | 17.51 | 1113 | 14.47 | -221 | 2.87 | 7692 | 86.7 | 86.5 | 89.0 | 85.5 |
| 2024-09-06 | 45.28 (-0.33) | 23.23 (+0.52) | 1.04 (+0.01) | -1729 | 17.43 | 2433 | 24.53 | 18 | 0.18 | 9919 | 87.5 | 89.9 | 91.9 | 86.6 |
| 2024-08-30 | 45.61 (-0.11) | 22.71 (+0.15) | 1.03 (+0.23) | -290 | 3.11 | 659 | 7.07 | 1059 | 11.36 | 9322 | 89.7 | 87.1 | 91.4 | 86.8 |
| 2024-08-23 | 45.72 (-0.33) | 22.56 (+0.3) | 0.8 (+0.01) | -1160 | 17.12 | 1385 | 20.44 | 45 | 0.66 | 6776 | 86.5 | 85.6 | 87.4 | 85.2 |
| 2024-08-16 | 46.05 (+0.21) | 22.26 (-0.03) | 0.79 (-0.01) | 367 | 5.51 | -120 | 1.8 | -47 | 0.71 | 6655 | 85.5 | 85.3 | 86.4 | 84.4 |
| 2024-08-09 | 45.84 (-0.68) | 22.29 (+1.36) | 0.8 (-0.52) | -3726 | 17.65 | 6289 | 29.8 | -2380 | 11.28 | 21105 | 85.5 | 87.5 | 87.7 | 78.6 |
| 2024-08-02 | 46.52 (-1.57) | 20.93 (+1.52) | 1.32 (-0.05) | -5907 | 20.45 | 7042 | 24.38 | -242 | 0.84 | 28884 | 90.1 | 91.9 | 94.8 | 87.1 |
| 2024-07-26 | 48.09 (+0.65) | 19.41 (+0.28) | 1.37 (0.0) | 3467 | 21.43 | 1111 | 6.87 | 20 | 0.12 | 16175 | 91.0 | 90.2 | 93.1 | 87.6 |
| 2024-07-19 | 47.44 (+1.35) | 19.13 (-1.04) | 1.37 (-0.04) | 5695 | 24.62 | -4831 | 20.88 | -190 | 0.82 | 23133 | 90.0 | 90.3 | 93.7 | 88.7 |
| 2024-07-12 | 46.09 (-0.17) | 20.17 (+0.45) | 1.41 (+0.03) | -1159 | 7.78 | 2096 | 14.08 | 107 | 0.72 | 14889 | 90.1 | 90.0 | 90.9 | 88.0 |
| 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 | 46.26 (+3.11) | 19.72 (-4.85) | 1.38 (-0.07) | 16153 | 39.29 | -22426 | 54.54 | -301 | 0.73 | 41117 | 90.0 | 94.1 | 94.2 | 85.7 |
| 2024-06-28 | 43.15 (+1.01) | 24.57 (-0.79) | 1.45 (-0.07) | 4315 | 21.98 | -3662 | 18.66 | -313 | 1.59 | 19630 | 94.2 | 96.0 | 97.6 | 93.3 |
| 2024-06-21 | 42.14 (+0.3) | 25.36 (-0.15) | 1.52 (-0.39) | 1598 | 3.97 | -709 | 1.76 | -1843 | 4.58 | 40257 | 96.0 | 110.0 | 115.5 | 94.6 |
| 2024-06-14 | 41.84 (+0.25) | 25.51 (-0.64) | 1.91 (-0.02) | 1932 | 8.26 | -2963 | 12.67 | -61 | 0.26 | 23387 | 110.0 | 108.0 | 114.5 | 105.0 |
| 2024-06-07 | 41.59 (+0.69) | 26.15 (-0.13) | 1.93 (+0.03) | 3781 | 10.12 | -601 | 1.61 | 118 | 0.32 | 37378 | 107.5 | 102.0 | 112.0 | 98.0 |
| 2024-05-31 | 40.9 (+0.35) | 26.28 (+0.24) | 1.9 (+0.16) | 1764 | 7.15 | 1098 | 4.45 | 760 | 3.08 | 24670 | 101.0 | 96.0 | 106.0 | 95.3 |
| 2024-05-24 | 40.55 (+4.15) | 26.04 (-3.45) | 1.74 (+0.04) | 19234 | 62.59 | -15960 | 51.93 | 181 | 0.59 | 30732 | 94.9 | 92.5 | 97.4 | 92.4 |
| 2024-05-17 | 36.4 (+0.83) | 29.49 (-0.7) | 1.7 (+0.12) | 3845 | 21.0 | -3224 | 17.61 | 535 | 2.92 | 18306 | 92.5 | 96.0 | 96.2 | 92.5 |
| 2024-05-10 | 35.57 (-0.45) | 30.19 (+0.75) | 1.58 (-0.05) | -1861 | 7.02 | 3460 | 13.04 | -203 | 0.77 | 26526 | 94.9 | 97.0 | 99.8 | 93.5 |
| 2024-05-03 | 36.02 (+1.09) | 29.44 (+0.4) | 1.63 (+0.08) | 4981 | 11.02 | 1841 | 4.07 | 374 | 0.83 | 45211 | 96.4 | 87.8 | 98.0 | 87.3 |
| 2024-04-26 | 34.93 (-1.35) | 29.04 (+2.69) | 1.55 (+0.05) | -6914 | 32.37 | 7251 | 33.95 | 228 | 1.07 | 21357 | 87.4 | 86.0 | 89.4 | 84.6 |
| 2024-04-19 | 36.28 (-0.81) | 26.35 (+1.21) | 1.5 (-0.02) | -3585 | 14.54 | 5621 | 22.79 | -111 | 0.45 | 24662 | 85.4 | 84.1 | 87.4 | 83.1 |
| 2024-04-12 | 37.09 (-0.71) | 25.14 (+0.14) | 1.52 (-0.02) | -2719 | 15.31 | 614 | 3.46 | -91 | 0.51 | 17762 | 85.0 | 82.5 | 86.8 | 82.0 |
| 2024-04-03 | 37.8 (+0.55) | 25.0 (+0.02) | 1.54 (-0.09) | 2236 | 17.52 | 101 | 0.79 | -394 | 3.09 | 12761 | 83.0 | 84.3 | 84.5 | 81.5 |
| 2024-03-29 | 37.25 (-2.25) | 24.98 (+3.27) | 1.63 (-0.05) | -10789 | 19.5 | 15133 | 27.35 | -238 | 0.43 | 55340 | 83.7 | 84.3 | 88.4 | 80.4 |
| 2024-03-22 | 39.5 (+0.01) | 21.71 (+1.26) | 1.68 (-0.02) | -226 | 0.44 | 5844 | 11.48 | -99 | 0.19 | 50890 | 84.5 | 79.7 | 90.5 | 79.3 |
| 2024-03-15 | 39.49 (+0.92) | 20.45 (-0.05) | 1.7 (+0.22) | 4366 | 15.81 | -207 | 0.75 | 1007 | 3.65 | 27619 | 78.7 | 73.3 | 80.5 | 73.3 |
| 2024-03-08 | 38.57 (+0.27) | 20.5 (+1.07) | 1.48 (+0.02) | 1326 | 4.07 | 4935 | 15.13 | 79 | 0.24 | 32608 | 73.3 | 73.7 | 77.1 | 72.7 |
| 2024-03-01 | 38.3 (+0.35) | 19.43 (+0.02) | 1.46 (+0.05) | 2107 | 12.41 | 81 | 0.48 | 238 | 1.4 | 16984 | 73.1 | 72.7 | 73.8 | 71.0 |
| 2024-02-23 | 37.95 (+1.52) | 19.41 (+0.12) | 1.41 (+0.06) | 7446 | 26.55 | 569 | 2.03 | 279 | 0.99 | 28041 | 72.4 | 68.4 | 72.6 | 68.3 |
| 2024-02-16 | 36.43 (+0.36) | 19.29 (+0.12) | 1.35 (+0.05) | 1801 | 18.88 | 552 | 5.79 | 221 | 2.32 | 9539 | 68.3 | 67.5 | 69.1 | 67.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 36.07 (+0.04) | 19.17 (+0.07) | 1.3 (0.0) | 197 | 13.58 | 300 | 20.68 | 2 | 0.14 | 1451 | 66.6 | 66.5 | 66.7 | 66.1 |
| 2024-02-02 | 36.03 (+0.09) | 19.1 (+0.26) | 1.3 (-0.02) | 212 | 2.67 | 1212 | 15.25 | -84 | 1.06 | 7945 | 66.5 | 65.8 | 66.7 | 65.2 |
| 2024-01-26 | 35.94 (-0.2) | 18.84 (-0.5) | 1.32 (+0.01) | -957 | 12.31 | 577 | 7.42 | 62 | 0.8 | 7773 | 65.8 | 65.5 | 65.8 | 64.7 |
| 2024-01-19 | 36.14 (-0.79) | 19.34 (+0.94) | 1.31 (+0.01) | -3800 | 31.32 | 4362 | 35.95 | 52 | 0.43 | 12133 | 65.2 | 65.3 | 66.0 | 64.2 |
| 2024-01-12 | 36.93 (-0.8) | 18.4 (+0.77) | 1.3 (+0.01) | -4038 | 24.31 | 3532 | 21.26 | 25 | 0.15 | 16610 | 64.9 | 65.7 | 66.0 | 64.2 |
| 2024-01-05 | 37.73 (-0.87) | 17.63 (+0.93) | 1.29 (+0.02) | -4337 | 26.01 | 4330 | 25.97 | 123 | 0.74 | 16676 | 66.4 | 68.0 | 68.5 | 66.1 |
| 2023-12-29 | 38.6 (+0.39) | 16.7 (+0.4) | 1.27 (+0.01) | 2981 | 14.01 | 1841 | 8.65 | 12 | 0.06 | 21280 | 67.7 | 65.7 | 67.7 | 65.3 |
| 2023-12-22 | 38.21 (-2.77) | 16.3 (+1.63) | 1.26 (+0.01) | -13853 | 28.27 | 7585 | 15.48 | 41 | 0.08 | 48996 | 65.7 | 66.9 | 68.0 | 65.2 |
| 2023-12-15 | 40.98 (-2.35) | 14.67 (+2.54) | 1.25 (+0.03) | -11633 | 32.51 | 11758 | 32.86 | 181 | 0.51 | 35779 | 66.2 | 63.9 | 67.8 | 63.4 |
| 2023-12-08 | 43.33 (-0.85) | 12.13 (+0.05) | 1.22 (+0.02) | -2934 | 27.9 | 193 | 1.83 | 74 | 0.7 | 10518 | 63.8 | 65.2 | 65.5 | 63.7 |
| 2023-12-01 | 44.18 (-0.54) | 12.08 (+0.36) | 1.2 (+0.01) | -2636 | 18.77 | 1668 | 11.88 | 50 | 0.36 | 14042 | 65.2 | 65.0 | 66.0 | 64.3 |
| 2023-11-24 | 44.72 (-0.31) | 11.72 (+0.08) | 1.19 (+0.01) | -1348 | 14.14 | 372 | 3.9 | 34 | 0.36 | 9533 | 64.6 | 63.8 | 64.9 | 63.8 |
| 2023-11-17 | 45.03 (-0.48) | 11.64 (-0.16) | 1.18 (-0.02) | -1801 | 12.89 | -726 | 5.2 | -104 | 0.74 | 13972 | 63.7 | 64.6 | 64.7 | 63.3 |
| 2023-11-10 | 45.51 (-0.66) | 11.8 (+0.44) | 1.2 (-0.01) | -2686 | 12.08 | 2021 | 9.09 | -15 | 0.07 | 22238 | 64.3 | 63.6 | 64.9 | 63.1 |
| 2023-11-03 | 46.17 (-2.55) | 11.36 (+0.45) | 1.21 (0.0) | -12870 | 38.4 | 2095 | 6.25 | -8 | 0.02 | 33516 | 63.3 | 69.0 | 70.7 | 62.2 |
| 2023-10-27 | 48.72 (-0.32) | 10.91 (-0.16) | 1.21 (-0.01) | -1494 | 8.1 | 2195 | 11.89 | -64 | 0.35 | 18455 | 69.0 | 68.1 | 72.3 | 68.1 |
| 2023-10-20 | 49.04 (-0.14) | 11.07 (+0.47) | 1.22 (-0.05) | -571 | 3.93 | 2139 | 14.74 | -210 | 1.45 | 14513 | 68.8 | 71.4 | 71.4 | 67.4 |
| 2023-10-13 | 49.18 (+0.25) | 10.6 (+0.14) | 1.27 (+0.05) | 1200 | 13.97 | 671 | 7.81 | 207 | 2.41 | 8591 | 71.7 | 71.0 | 72.6 | 70.3 |
| 2023-10-06 | 48.93 (-0.43) | 10.46 (+0.69) | 1.22 (0.0) | -1773 | 12.18 | 3203 | 22.0 | 7 | 0.05 | 14561 | 70.0 | 69.4 | 71.6 | 68.3 |
| 2023-09-28 | 49.36 (-0.06) | 9.77 (+0.45) | 1.22 (-0.03) | -459 | 3.63 | 2076 | 16.43 | -119 | 0.94 | 12637 | 69.2 | 70.5 | 72.3 | 68.9 |
| 2023-09-22 | 49.42 (+0.09) | 9.32 (+0.96) | 1.25 (-0.1) | 682 | 2.5 | 4450 | 16.29 | -472 | 1.73 | 27315 | 70.3 | 71.7 | 73.9 | 69.0 |
| 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 | |||
| 2023-09-15 | 49.33 (+0.62) | 8.36 (+1.8) | 1.35 (+0.04) | 2312 | 4.7 | 8349 | 16.98 | 194 | 0.39 | 49184 | 71.9 | 68.8 | 73.3 | 67.3 |
| 2023-09-08 | 48.71 (+0.79) | 6.56 (+1.01) | 1.31 (+0.07) | 3846 | 12.23 | 4653 | 14.8 | 314 | 1.0 | 31442 | 68.3 | 66.1 | 69.8 | 65.2 |
| 2023-09-01 | 47.92 (+0.05) | 5.55 (+0.48) | 1.24 (+0.01) | 205 | 1.45 | 2219 | 15.72 | 30 | 0.21 | 14112 | 65.9 | 65.8 | 66.4 | 64.2 |
| 2023-08-25 | 47.87 (-0.19) | 5.07 (+0.3) | 1.23 (-0.03) | 646 | 7.14 | 1570 | 17.35 | -85 | 0.94 | 9051 | 65.2 | 64.0 | 65.4 | 63.6 |
| 2023-08-18 | 48.06 (+0.01) | 4.77 (+0.54) | 1.26 (-0.14) | 300 | 2.3 | 2477 | 19.01 | -627 | 4.81 | 13031 | 63.9 | 62.9 | 65.0 | 61.6 |
| 2023-08-11 | 48.05 (+0.14) | 4.23 (+0.55) | 1.4 (-0.07) | 470 | 3.74 | 2533 | 20.14 | -318 | 2.53 | 12578 | 62.8 | 63.7 | 65.0 | 62.6 |
| 2023-08-04 | 47.91 (-1.06) | 3.68 (+0.38) | 1.47 (-0.08) | -5014 | 26.87 | 1752 | 9.39 | -395 | 2.12 | 18659 | 63.3 | 66.4 | 66.5 | 62.7 |
| 2023-07-28 | 48.97 (+0.68) | 3.3 (+0.17) | 1.55 (-0.04) | 3258 | 16.32 | 778 | 3.9 | -173 | 0.87 | 19963 | 66.0 | 64.8 | 66.6 | 62.8 |
| 2023-07-21 | 48.29 (-0.37) | 3.13 (+0.51) | 1.59 (+0.06) | -1945 | 9.65 | 2331 | 11.56 | 295 | 1.46 | 20162 | 64.4 | 63.5 | 66.8 | 62.2 |
| 2023-07-14 | 48.66 (+0.65) | 2.62 (+0.29) | 1.53 (-0.13) | 2676 | 15.92 | 1342 | 7.99 | -630 | 3.75 | 16805 | 63.6 | 61.0 | 64.7 | 60.4 |
| 2023-07-07 | 48.01 (-0.49) | 2.33 (+0.29) | 1.66 (-0.84) | -2089 | 6.19 | 446 | 1.32 | -3847 | 11.4 | 33746 | 60.6 | 66.7 | 66.7 | 60.5 |
| 2023-06-30 | 48.5 (-1.07) | 2.04 (+0.82) | 2.5 (+0.59) | -4951 | 18.94 | 3790 | 14.5 | 2718 | 10.4 | 26139 | 65.8 | 65.6 | 68.4 | 63.8 |
| 2023-06-21 | 49.57 (-0.03) | 1.22 (+0.09) | 1.91 (+0.07) | 186 | 3.24 | 411 | 7.17 | 335 | 5.84 | 5733 | 65.9 | 65.7 | 65.9 | 64.3 |
| 2023-06-16 | 49.6 (+0.27) | 1.13 (+0.24) | 1.84 (+0.17) | 1361 | 10.22 | 1083 | 8.13 | 779 | 5.85 | 13319 | 65.7 | 65.8 | 66.5 | 64.8 |
| 2023-06-09 | 49.33 (-0.11) | 0.89 (+0.06) | 1.67 (+0.21) | -266 | 1.47 | 308 | 1.71 | 968 | 5.36 | 18044 | 65.4 | 65.0 | 66.0 | 63.7 |
| 2023-06-02 | 49.44 (-0.48) | 0.83 (+0.15) | 1.46 (+0.18) | -2107 | 13.13 | 678 | 4.22 | 812 | 5.06 | 16049 | 64.5 | 64.8 | 65.2 | 63.6 |
| 2023-05-26 | 49.92 (-0.05) | 0.68 (-0.26) | 1.28 (+0.05) | -438 | 1.61 | -1194 | 4.39 | 217 | 0.8 | 27179 | 64.1 | 63.6 | 65.2 | 62.3 |
| 2023-05-19 | 49.97 (-6.76) | 0.94 (-0.14) | 1.23 (+0.09) | 1505 | 12.32 | -643 | 5.26 | 443 | 3.63 | 12219 | 62.7 | 62.0 | 63.2 | 61.2 |
| 2023-05-12 | 56.73 (-0.7) | 1.08 (+0.34) | 1.14 (+0.02) | -3507 | 24.59 | 1549 | 10.86 | 89 | 0.62 | 14261 | 61.8 | 62.7 | 63.0 | 60.7 |
| 2023-05-05 | 57.43 (+0.98) | 0.74 (+0.08) | 1.12 (+0.1) | 4381 | 21.41 | 360 | 1.76 | 444 | 2.17 | 20464 | 62.5 | 60.0 | 63.9 | 59.7 |
| 2023-04-28 | 56.45 (-0.32) | 0.66 (-0.02) | 1.02 (+0.02) | -1485 | 15.18 | -71 | 0.73 | 88 | 0.9 | 9780 | 60.0 | 59.8 | 60.6 | 58.2 |
| 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 | 56.77 (-0.08) | 0.68 (-0.08) | 1.0 (+0.03) | -536 | 2.99 | -399 | 2.23 | 120 | 0.67 | 17912 | 59.8 | 60.8 | 62.4 | 59.7 |
| 2023-04-14 | 56.85 (-0.27) | 0.76 (-0.21) | 0.97 (+0.02) | -1374 | 11.62 | -957 | 8.09 | 93 | 0.79 | 11825 | 60.8 | 60.9 | 61.5 | 60.4 |
| 2023-04-07 | 57.12 (-0.11) | 0.97 (-0.14) | 0.95 (+0.01) | -527 | 13.5 | -639 | 16.36 | 56 | 1.43 | 3905 | 60.4 | 60.4 | 61.4 | 59.8 |
| 2023-03-31 | 57.23 (+0.28) | 1.11 (-0.79) | 0.94 (0.0) | 1356 | 11.48 | -2444 | 20.68 | 20 | 0.17 | 11816 | 60.4 | 61.6 | 62.2 | 60.2 |
| 2023-03-24 | 56.95 (+0.77) | 1.9 (-0.86) | 0.94 (+0.03) | 3679 | 25.85 | -3949 | 27.75 | 135 | 0.95 | 14231 | 61.2 | 59.5 | 61.9 | 59.5 |
| 2023-03-17 | 56.18 (+0.01) | 2.76 (-0.76) | 0.91 (0.0) | 168 | 0.81 | -3468 | 16.8 | -4 | 0.02 | 20643 | 59.5 | 61.1 | 62.0 | 58.7 |
| 2023-03-10 | 56.17 (-0.94) | 3.52 (+0.11) | 0.91 (+0.04) | -4429 | 15.38 | 491 | 1.71 | 190 | 0.66 | 28789 | 61.6 | 62.2 | 63.4 | 61.3 |
| 2023-03-03 | 57.11 (-2.18) | 3.41 (+0.42) | 0.87 (+0.05) | -9278 | 24.76 | 1967 | 5.25 | 229 | 0.61 | 37471 | 62.0 | 58.6 | 63.1 | 57.6 |
| 2023-02-24 | 59.29 (-0.8) | 2.99 (+0.15) | 0.82 (+0.19) | -3779 | 17.63 | 706 | 3.29 | 852 | 3.97 | 21435 | 59.7 | 58.8 | 60.7 | 58.0 |
| 2023-02-17 | 60.09 (-0.16) | 2.84 (+0.01) | 0.63 (-0.01) | -671 | 4.88 | 43 | 0.31 | -22 | 0.16 | 13736 | 58.8 | 57.9 | 59.4 | 57.9 |
| 2023-02-10 | 60.25 (-0.92) | 2.83 (-0.01) | 0.64 (-0.01) | -4497 | 20.39 | -70 | 0.32 | -42 | 0.19 | 22060 | 58.1 | 58.8 | 59.8 | 57.6 |
| 2023-02-03 | 61.17 (+0.38) | 2.84 (+0.12) | 0.65 (+0.02) | 2107 | 8.01 | 549 | 2.09 | 63 | 0.24 | 26321 | 59.7 | 57.3 | 59.8 | 56.9 |
| 2023-01-17 | 60.79 (+0.14) | 2.72 (-0.15) | 0.63 (0.0) | 652 | 21.55 | -684 | 22.61 | 0 | 0.0 | 3025 | 56.4 | 56.4 | 56.9 | 56.0 |
| 2023-01-13 | 60.65 (+0.1) | 2.87 (-0.09) | 0.63 (0.0) | 962 | 8.43 | -391 | 3.43 | 4 | 0.04 | 11408 | 56.4 | 57.7 | 57.9 | 56.4 |
| 2023-01-06 | 60.55 (+0.11) | 2.96 (+0.31) | 0.63 (+0.03) | 838 | 9.65 | 1385 | 15.95 | 133 | 1.53 | 8685 | 57.0 | 55.5 | 57.4 | 55.1 |
| 2022-12-30 | 60.44 (-0.11) | 2.65 (+0.15) | 0.6 (-0.01) | -596 | 8.15 | 986 | 13.49 | -27 | 0.37 | 7311 | 55.5 | 55.1 | 56.0 | 54.7 |
| 2022-12-23 | 60.55 (-0.26) | 2.5 (+0.23) | 0.61 (-0.07) | -723 | 3.77 | 1052 | 5.48 | -323 | 1.68 | 19183 | 55.1 | 57.4 | 57.8 | 54.2 |
| 2022-12-16 | 60.81 (-0.26) | 2.27 (+0.41) | 0.68 (-0.03) | -662 | 2.93 | 1877 | 8.3 | -144 | 0.64 | 22619 | 57.4 | 57.4 | 59.0 | 56.4 |
| 2022-12-09 | 61.07 (0.0) | 1.86 (+0.14) | 0.71 (-0.01) | -431 | 1.75 | 646 | 2.62 | -53 | 0.21 | 24686 | 57.8 | 58.5 | 58.5 | 56.7 |
| 2022-12-02 | 61.07 (-0.39) | 1.72 (+0.04) | 0.72 (-0.02) | -1685 | 4.11 | 221 | 0.54 | -63 | 0.15 | 40978 | 58.3 | 57.9 | 58.8 | 56.3 |
| 2022-11-25 | 61.46 (-0.98) | 1.68 (+1.17) | 0.74 (+0.06) | -4618 | 7.54 | 5360 | 8.75 | 257 | 0.42 | 61267 | 57.8 | 55.6 | 58.9 | 55.4 |
| 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 | |||
| 2022-11-18 | 62.44 (-1.2) | 0.51 (-0.13) | 0.68 (+0.08) | -5402 | 10.9 | -618 | 1.25 | 375 | 0.76 | 49580 | 55.5 | 55.0 | 57.5 | 54.7 |
| 2022-11-11 | 63.64 (+0.34) | 0.64 (-0.91) | 0.6 (+0.03) | 1592 | 3.04 | -4155 | 7.94 | 128 | 0.24 | 52304 | 54.5 | 54.4 | 55.7 | 53.0 |
| 2022-11-04 | 63.3 (-1.87) | 1.55 (-1.51) | 0.57 (+0.04) | -8640 | 14.45 | -6952 | 11.62 | 171 | 0.29 | 59807 | 54.0 | 55.1 | 55.8 | 52.9 |
| 2022-10-28 | 65.17 (-0.39) | 3.06 (-0.26) | 0.53 (-0.03) | -1380 | 6.44 | -1160 | 5.42 | -135 | 0.63 | 21417 | 54.6 | 57.5 | 58.2 | 54.1 |
| 2022-10-21 | 65.56 (+0.44) | 3.32 (-0.54) | 0.56 (-0.03) | 1739 | 11.0 | -2483 | 15.71 | -115 | 0.73 | 15802 | 56.6 | 61.0 | 62.3 | 56.3 |
| 2022-10-14 | 65.12 (+0.17) | 3.86 (+0.07) | 0.59 (-0.04) | 513 | 3.88 | 318 | 2.4 | -170 | 1.28 | 13230 | 61.4 | 62.0 | 62.8 | 59.4 |
| 2022-10-07 | 64.95 (+1.15) | 3.79 (-0.29) | 0.63 (-0.03) | 4735 | 16.44 | -1682 | 5.84 | -158 | 0.55 | 28806 | 63.6 | 62.5 | 64.3 | 59.5 |
| 2022-09-30 | 63.8 (+0.38) | 4.08 (-0.14) | 0.66 (0.0) | 1882 | 8.69 | -629 | 2.9 | -8 | 0.04 | 21657 | 63.8 | 62.9 | 66.4 | 61.5 |
| 2022-09-23 | 63.42 (+0.3) | 4.22 (-0.09) | 0.66 (-0.03) | 1333 | 14.4 | -433 | 4.68 | -108 | 1.17 | 9256 | 63.4 | 66.1 | 67.3 | 63.4 |
| 2022-09-16 | 63.12 (+0.24) | 4.31 (-0.21) | 0.69 (-0.1) | 1358 | 7.37 | -968 | 5.25 | -476 | 2.58 | 18433 | 66.1 | 69.8 | 70.2 | 65.7 |
| 2022-09-08 | 62.88 (-0.01) | 4.52 (+0.46) | 0.79 (+0.06) | -157 | 0.78 | 2106 | 10.4 | 272 | 1.34 | 20247 | 68.8 | 66.8 | 69.3 | 65.2 |
| 2022-09-02 | 62.89 (-0.32) | 4.06 (-0.03) | 0.73 (0.0) | -186 | 1.08 | 10 | 0.06 | 17 | 0.1 | 17170 | 66.6 | 64.6 | 67.6 | 64.2 |
| 2022-08-26 | 63.21 (+0.04) | 4.09 (-0.48) | 0.73 (-0.06) | -98 | 0.54 | -2170 | 11.92 | -284 | 1.56 | 18200 | 66.7 | 69.9 | 70.7 | 66.3 |
| 2022-08-19 | 63.17 (+1.22) | 4.57 (-0.37) | 0.79 (-0.02) | 5359 | 21.09 | -1692 | 6.66 | -50 | 0.2 | 25410 | 69.9 | 69.5 | 70.8 | 66.3 |
| 2022-08-12 | 61.95 (+0.92) | 4.94 (+0.05) | 0.81 (+0.01) | 3745 | 14.17 | 201 | 0.76 | 23 | 0.09 | 26424 | 69.0 | 69.7 | 72.1 | 68.6 |
| 2022-08-05 | 61.03 (+0.69) | 4.89 (+0.09) | 0.8 (-0.05) | 3541 | 9.22 | 417 | 1.09 | -230 | 0.6 | 38405 | 69.7 | 69.1 | 71.9 | 67.6 |
| 2022-07-29 | 60.34 (+0.69) | 4.8 (+1.16) | 0.85 (-0.13) | 2938 | 3.78 | 5292 | 6.82 | -572 | 0.74 | 77646 | 69.8 | 67.8 | 71.5 | 63.6 |
| 2022-07-22 | 59.65 (+1.05) | 3.64 (+1.68) | 0.98 (+0.17) | 4631 | 6.34 | 7649 | 10.47 | 746 | 1.02 | 73032 | 66.9 | 61.3 | 67.4 | 60.6 |
| 2022-07-15 | 58.6 (+0.26) | 1.96 (0.0) | 0.81 (-0.01) | 1689 | 9.67 | -5 | 0.03 | -17 | 0.1 | 17466 | 61.3 | 61.8 | 62.5 | 58.7 |
| 2022-07-08 | 58.34 (+0.18) | 1.96 (+0.15) | 0.82 (+0.09) | 479 | 1.74 | 660 | 2.39 | 406 | 1.47 | 27584 | 61.3 | 61.6 | 62.0 | 57.3 |
| 2022-07-01 | 58.16 (+2.01) | 1.81 (+0.4) | 0.73 (-0.03) | 8517 | 17.88 | 2367 | 4.97 | -141 | 0.3 | 47623 | 60.3 | 58.0 | 64.3 | 57.4 |
| 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 | |||
| 2022-06-24 | 56.15 (+0.9) | 1.41 (-0.56) | 0.76 (-0.06) | 5106 | 13.11 | -2569 | 6.6 | -261 | 0.67 | 38951 | 57.1 | 63.2 | 63.4 | 55.6 |
| 2022-06-17 | 55.25 (+2.32) | 1.97 (-0.39) | 0.82 (-0.05) | 10536 | 29.05 | -1745 | 4.81 | -263 | 0.73 | 36273 | 62.9 | 63.1 | 64.8 | 61.3 |
| 2022-06-10 | 52.93 (+2.75) | 2.36 (+0.09) | 0.87 (+0.04) | 12056 | 35.87 | 411 | 1.22 | 192 | 0.57 | 33612 | 64.0 | 61.0 | 64.0 | 60.1 |
| 2022-06-02 | 50.18 (+0.8) | 2.27 (-0.01) | 0.83 (0.0) | 3546 | 13.15 | -67 | 0.25 | -10 | 0.04 | 26965 | 61.3 | 62.0 | 63.2 | 60.4 |
| 2022-05-27 | 49.38 (+2.9) | 2.28 (+1.22) | 0.83 (-0.09) | 13237 | 20.7 | 5588 | 8.74 | -383 | 0.6 | 63959 | 61.1 | 59.5 | 62.4 | 58.6 |
| 2022-05-20 | 46.48 (+1.72) | 1.06 (+0.21) | 0.92 (-0.06) | 9038 | 28.7 | 915 | 2.91 | -308 | 0.98 | 31489 | 59.3 | 56.2 | 59.9 | 54.3 |
| 2022-05-13 | 44.76 (+0.41) | 0.85 (0.0) | 0.98 (-0.05) | 1452 | 10.68 | 1 | 0.01 | -201 | 1.48 | 13590 | 55.8 | 57.1 | 57.1 | 54.3 |
| 2022-05-06 | 44.35 (+2.09) | 0.85 (+0.07) | 1.03 (+0.02) | 10697 | 30.79 | 334 | 0.96 | 81 | 0.23 | 34740 | 57.5 | 56.2 | 59.1 | 56.1 |
| 2022-04-29 | 42.26 (+0.29) | 0.78 (-0.04) | 1.01 (-0.02) | 2322 | 6.25 | -201 | 0.54 | -94 | 0.25 | 37150 | 55.9 | 57.0 | 58.7 | 54.8 |
| 2022-04-22 | 41.97 (+2.69) | 0.82 (+0.02) | 1.03 (+0.16) | 13267 | 35.78 | 131 | 0.35 | 729 | 1.97 | 37079 | 57.9 | 56.1 | 58.4 | 54.5 |
| 2022-04-15 | 39.28 (+0.79) | 0.8 (+0.05) | 0.87 (+0.13) | 4848 | 11.53 | 200 | 0.48 | 599 | 1.42 | 42042 | 55.6 | 54.4 | 56.4 | 51.6 |
| 2022-04-08 | 38.49 (-0.61) | 0.75 (-0.01) | 0.74 (+0.02) | -3794 | 12.2 | -35 | 0.11 | 74 | 0.24 | 31094 | 53.9 | 53.1 | 55.3 | 52.7 |
| 2022-04-01 | 39.1 (+0.22) | 0.76 (-0.01) | 0.72 (+0.03) | 393 | 6.2 | -19 | 0.3 | 170 | 2.68 | 6336 | 52.9 | 51.7 | 52.9 | 51.3 |
| 2022-03-25 | 38.88 (-0.41) | 0.77 (0.0) | 0.69 (0.0) | -48 | 0.72 | -7 | 0.11 | -9 | 0.14 | 6655 | 52.1 | 51.9 | 52.5 | 51.7 |
| 2022-03-18 | 39.29 (0.0) | 0.77 (-0.1) | 0.69 (0.0) | 431 | 5.92 | -455 | 6.25 | -12 | 0.16 | 7285 | 52.0 | 51.6 | 52.0 | 50.8 |
| 2022-03-11 | 39.29 (-0.36) | 0.87 (-0.26) | 0.69 (-0.03) | -1694 | 12.84 | -1180 | 8.95 | -117 | 0.89 | 13190 | 51.4 | 51.7 | 52.2 | 50.0 |
| 2022-03-04 | 39.65 (-1.21) | 1.13 (-0.06) | 0.72 (0.0) | -3775 | 35.23 | -300 | 2.8 | -1 | 0.01 | 10715 | 52.1 | 52.4 | 52.9 | 51.7 |
| 2022-02-25 | 40.86 (-1.0) | 1.19 (0.0) | 0.72 (-0.03) | -4743 | 32.34 | 31 | 0.21 | -147 | 1.0 | 14664 | 52.3 | 54.6 | 55.2 | 51.7 |
| 2022-02-18 | 41.86 (+0.1) | 1.19 (+0.01) | 0.75 (0.0) | 314 | 2.25 | 30 | 0.22 | -14 | 0.1 | 13952 | 54.7 | 52.8 | 55.1 | 52.2 |
| 2022-02-11 | 41.76 (-0.22) | 1.18 (+0.01) | 0.75 (+0.01) | -715 | 4.82 | 25 | 0.17 | 57 | 0.38 | 14830 | 53.4 | 54.2 | 55.3 | 53.2 |
| 2022-01-26 | 41.98 (-0.09) | 1.17 (0.0) | 0.74 (-0.02) | -531 | 5.21 | 36 | 0.35 | -85 | 0.83 | 10184 | 53.2 | 54.3 | 54.5 | 52.2 |
| 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 | |||
| 2022-01-21 | 42.07 (-0.39) | 1.17 (+0.06) | 0.76 (0.0) | -1994 | 12.97 | 261 | 1.7 | -7 | 0.05 | 15371 | 54.7 | 54.6 | 55.2 | 53.4 |
| 2022-01-14 | 42.46 (-0.96) | 1.11 (-0.01) | 0.76 (-0.02) | -4351 | 19.19 | -51 | 0.22 | -100 | 0.44 | 22671 | 54.3 | 55.9 | 56.5 | 53.9 |
| 2022-01-07 | 43.42 (-0.25) | 1.12 (+0.04) | 0.78 (0.0) | -1770 | 5.16 | 169 | 0.49 | 3 | 0.01 | 34305 | 55.0 | 56.7 | 58.5 | 54.8 |
| 2021-12-30 | 43.67 (-0.8) | 1.08 (+0.03) | 0.78 (-0.02) | -3791 | 13.03 | 167 | 0.57 | -87 | 0.3 | 29103 | 56.7 | 56.5 | 58.3 | 56.5 |
| 2021-12-24 | 44.47 (-0.17) | 1.05 (+0.3) | 0.8 (+0.08) | -929 | 0.98 | 1345 | 1.42 | 372 | 0.39 | 94422 | 56.9 | 54.4 | 60.9 | 53.9 |
| 2021-12-17 | 44.64 (-0.62) | 0.75 (+0.32) | 0.72 (-0.03) | -1963 | 12.16 | 1449 | 8.98 | -145 | 0.9 | 16141 | 54.2 | 54.2 | 54.7 | 51.9 |
| 2021-12-10 | 45.26 (-0.42) | 0.43 (0.0) | 0.75 (-0.02) | -1932 | 8.77 | 0 | 0.0 | -67 | 0.3 | 22036 | 54.0 | 53.7 | 55.2 | 52.9 |
| 2021-12-03 | 45.68 (-1.86) | 0.43 (-0.03) | 0.77 (+0.07) | -8823 | 20.66 | -131 | 0.31 | 288 | 0.67 | 42716 | 53.7 | 51.1 | 55.4 | 50.8 |
| 2021-11-26 | 47.54 (-1.25) | 0.46 (+0.01) | 0.7 (-0.01) | -5367 | 19.69 | 76 | 0.28 | -43 | 0.16 | 27261 | 52.0 | 55.0 | 55.9 | 52.0 |
| 2021-11-19 | 48.79 (-1.95) | 0.45 (-0.02) | 0.71 (+0.07) | -9235 | 11.46 | -102 | 0.13 | 328 | 0.41 | 80582 | 55.5 | 50.5 | 59.0 | 50.4 |
| 2021-11-12 | 50.74 (-1.35) | 0.47 (+0.07) | 0.64 (+0.01) | -6973 | 45.02 | 302 | 1.95 | 39 | 0.25 | 15489 | 50.3 | 50.2 | 50.8 | 49.55 |
| 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 | 26.71 (+0.05) | 16.78 (+0.98) | 1.26 (+0.03) | -3406 | 6.92 | 4629 | 9.41 | 144 | 0.29 | 49213 | 64.9 | 66.3 | 70.6 | 64.9 |
| 2026-06-30 | 26.66 (-6.18) | 15.8 (+1.84) | 1.23 (+0.09) | -29844 | 22.81 | 8676 | 6.63 | 400 | 0.31 | 130812 | 66.0 | 75.1 | 78.8 | 64.0 |
| 2026-05-29 | 32.84 (-5.61) | 13.96 (-0.15) | 1.14 (+0.3) | -27540 | 32.79 | -592 | 0.7 | 1434 | 1.71 | 84000 | 73.9 | 73.8 | 75.4 | 70.3 |
| 2026-04-30 | 38.45 (-0.61) | 14.11 (-1.47) | 0.84 (+0.01) | -2945 | 6.31 | -7037 | 15.07 | 41 | 0.09 | 46694 | 73.3 | 71.2 | 75.6 | 70.4 |
| 2026-03-31 | 39.06 (-7.41) | 15.58 (-0.06) | 0.83 (+0.07) | -35834 | 45.46 | -294 | 0.37 | 357 | 0.45 | 78829 | 70.0 | 80.1 | 80.2 | 70.0 |
| 2026-02-26 | 46.47 (+0.74) | 15.64 (-0.47) | 0.76 (+0.02) | 3640 | 9.41 | -2201 | 5.69 | 57 | 0.15 | 38699 | 81.8 | 78.7 | 84.0 | 76.3 |
| 2026-01-30 | 45.73 (-2.01) | 16.11 (+0.84) | 0.74 (-0.01) | -9891 | 16.94 | 3616 | 6.19 | -51 | 0.09 | 58399 | 78.7 | 76.8 | 81.3 | 76.4 |
| 2025-12-31 | 47.74 (-2.36) | 15.27 (-0.27) | 0.75 (-0.03) | -10567 | 20.93 | -1261 | 2.5 | -116 | 0.23 | 50491 | 76.8 | 82.3 | 83.8 | 75.5 |
| 2025-11-28 | 50.1 (+1.85) | 15.54 (-0.96) | 0.78 (-0.04) | 8726 | 14.81 | -4498 | 7.63 | -209 | 0.35 | 58934 | 82.3 | 84.5 | 90.2 | 81.2 |
| 2025-10-31 | 48.25 (+1.27) | 16.5 (-0.84) | 0.82 (-0.06) | 6079 | 12.33 | -4014 | 8.14 | -270 | 0.55 | 49315 | 83.0 | 79.0 | 85.5 | 74.6 |
| 2025-09-30 | 46.98 (-0.94) | 17.34 (-0.29) | 0.88 (0.0) | -2571 | 8.87 | -702 | 2.42 | 60 | 0.21 | 28982 | 78.6 | 83.3 | 83.3 | 77.1 |
| 2025-08-29 | 47.92 (-0.07) | 17.63 (+0.27) | 0.88 (-0.04) | -93 | 0.19 | 1259 | 2.61 | -185 | 0.38 | 48308 | 83.0 | 72.3 | 83.4 | 72.0 |
| 2025-07-31 | 47.99 (+0.02) | 17.36 (-0.13) | 0.92 (-0.16) | -145 | 0.29 | -661 | 1.33 | -759 | 1.53 | 49673 | 72.8 | 73.2 | 76.7 | 71.3 |
| 2025-06-30 | 47.97 (+4.46) | 17.49 (-5.03) | 1.08 (+0.24) | 19934 | 19.52 | -23560 | 23.07 | 1124 | 1.1 | 102104 | 72.9 | 77.5 | 83.4 | 70.2 |
| 2025-05-29 | 43.51 (-0.5) | 22.52 (+0.53) | 0.84 (+0.14) | -2852 | 9.25 | 2456 | 7.96 | 620 | 2.01 | 30843 | 78.0 | 75.7 | 80.5 | 72.8 |
| 2025-04-30 | 44.01 (+0.36) | 21.99 (-0.21) | 0.7 (-0.03) | 1868 | 5.55 | -337 | 1.0 | -130 | 0.39 | 33655 | 74.5 | 83.0 | 84.1 | 60.8 |
| 2025-03-31 | 43.65 (-0.3) | 22.2 (+0.29) | 0.73 (-0.02) | -845 | 2.23 | 1322 | 3.49 | -60 | 0.16 | 37883 | 82.9 | 86.3 | 87.6 | 82.0 |
| 2025-02-27 | 43.95 (-0.65) | 21.91 (-0.47) | 0.75 (0.0) | -3663 | 6.48 | -2177 | 3.85 | 6 | 0.01 | 56517 | 86.3 | 79.7 | 95.5 | 78.8 |
| 2025-01-22 | 44.6 (+1.95) | 22.38 (-0.79) | 0.75 (+0.01) | 9097 | 37.07 | -3991 | 16.26 | 24 | 0.1 | 24543 | 81.6 | 75.8 | 82.4 | 75.3 |
| 2024-12-31 | 42.65 (-0.11) | 23.17 (-0.52) | 0.74 (0.0) | -501 | 1.52 | -2408 | 7.32 | -14 | 0.04 | 32903 | 76.0 | 80.0 | 83.4 | 76.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 42.76 (-0.64) | 23.69 (-0.41) | 0.74 (-0.13) | -2149 | 5.62 | -1997 | 5.22 | -594 | 1.55 | 38226 | 78.9 | 78.9 | 82.1 | 76.5 |
| 2024-10-30 | 43.4 (-1.8) | 24.1 (+1.59) | 0.87 (-0.29) | -8865 | 16.95 | 7439 | 14.22 | -1340 | 2.56 | 52296 | 81.0 | 91.0 | 98.4 | 81.0 |
| 2024-09-30 | 45.2 (-0.41) | 22.51 (-0.2) | 1.16 (+0.13) | -916 | 2.14 | -171 | 0.4 | 619 | 1.44 | 42890 | 90.6 | 89.9 | 92.8 | 85.5 |
| 2024-08-30 | 45.61 (-1.59) | 22.71 (+2.27) | 1.03 (-0.28) | -8325 | 16.0 | 10495 | 20.18 | -1303 | 2.5 | 52018 | 89.7 | 92.7 | 93.0 | 78.6 |
| 2024-07-31 | 47.2 (+4.05) | 20.44 (-4.13) | 1.31 (-0.14) | 21765 | 18.76 | -19290 | 16.62 | -626 | 0.54 | 116042 | 91.5 | 94.1 | 94.8 | 85.7 |
| 2024-06-28 | 43.15 (+2.25) | 24.57 (-1.71) | 1.45 (-0.45) | 11626 | 9.64 | -7935 | 6.58 | -2099 | 1.74 | 120654 | 94.2 | 102.0 | 115.5 | 93.3 |
| 2024-05-31 | 40.9 (+4.91) | 26.28 (-2.73) | 1.9 (+0.28) | 22978 | 19.01 | -12610 | 10.43 | 1321 | 1.09 | 120852 | 101.0 | 96.0 | 106.0 | 92.4 |
| 2024-04-30 | 35.99 (-1.26) | 29.01 (+4.03) | 1.62 (-0.01) | -5997 | 5.93 | 13412 | 13.26 | -42 | 0.04 | 101140 | 97.0 | 84.3 | 98.0 | 81.5 |
| 2024-03-29 | 37.25 (-0.8) | 24.98 (+5.54) | 1.63 (+0.17) | -3887 | 2.27 | 25657 | 14.99 | 773 | 0.45 | 171214 | 83.7 | 72.9 | 90.5 | 72.7 |
| 2024-02-29 | 38.05 (+2.1) | 19.44 (+0.42) | 1.46 (+0.15) | 10496 | 19.22 | 1942 | 3.56 | 683 | 1.25 | 54605 | 72.8 | 66.0 | 73.0 | 65.2 |
| 2024-01-31 | 35.95 (-2.65) | 19.02 (+2.32) | 1.31 (+0.04) | -13301 | 23.01 | 13621 | 23.57 | 211 | 0.37 | 57795 | 65.7 | 68.0 | 68.5 | 64.2 |
| 2023-12-29 | 38.6 (-5.66) | 16.7 (+4.67) | 1.27 (+0.07) | -25817 | 21.73 | 21603 | 18.18 | 292 | 0.25 | 118830 | 67.7 | 64.7 | 68.0 | 63.4 |
| 2023-11-30 | 44.26 (-4.52) | 12.03 (+1.05) | 1.2 (-0.02) | -21287 | 24.27 | 4876 | 5.56 | -63 | 0.07 | 87696 | 64.5 | 68.4 | 68.4 | 62.2 |
| 2023-10-31 | 48.78 (-0.58) | 10.98 (+1.21) | 1.22 (0.0) | -2314 | 3.89 | 8536 | 14.35 | -24 | 0.04 | 59471 | 69.0 | 69.4 | 72.6 | 67.4 |
| 2023-09-28 | 49.36 (+1.36) | 9.77 (+4.34) | 1.22 (-0.02) | 5965 | 4.83 | 20117 | 16.29 | -96 | 0.08 | 123479 | 69.2 | 66.0 | 73.9 | 65.2 |
| 2023-08-31 | 48.0 (-0.43) | 5.43 (+2.11) | 1.24 (-0.29) | -417 | 0.71 | 9870 | 16.78 | -1291 | 2.19 | 58828 | 66.3 | 64.8 | 66.4 | 61.6 |
| 2023-07-31 | 48.43 (-0.07) | 3.32 (+1.28) | 1.53 (-0.97) | -660 | 0.68 | 4989 | 5.18 | -4446 | 4.61 | 96381 | 64.5 | 66.7 | 66.8 | 60.4 |
| 2023-06-30 | 48.5 (-1.07) | 2.04 (+1.3) | 2.5 (+1.11) | -4168 | 6.08 | 5971 | 8.71 | 5098 | 7.43 | 68573 | 65.8 | 64.8 | 68.4 | 63.7 |
| 2023-05-31 | 49.57 (-6.88) | 0.74 (+0.08) | 1.39 (+0.37) | 332 | 0.39 | 371 | 0.44 | 1707 | 2.01 | 84838 | 64.6 | 60.0 | 65.2 | 59.7 |
| 2023-04-28 | 56.45 (-0.78) | 0.66 (-0.45) | 1.02 (+0.08) | -3922 | 9.03 | -2066 | 4.76 | 357 | 0.82 | 43424 | 60.0 | 60.4 | 62.4 | 58.2 |
| 2023-03-31 | 57.23 (-2.06) | 1.11 (-1.88) | 0.94 (+0.12) | -8504 | 7.53 | -7403 | 6.55 | 570 | 0.5 | 112952 | 60.4 | 58.6 | 63.4 | 57.6 |
| 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 | |||
| 2023-02-24 | 59.29 (-1.73) | 2.99 (+0.25) | 0.82 (+0.17) | -7888 | 10.6 | 1127 | 1.51 | 756 | 1.02 | 74433 | 59.7 | 57.8 | 60.7 | 57.6 |
| 2023-01-31 | 61.02 (+0.58) | 2.74 (+0.09) | 0.65 (+0.05) | 3500 | 10.86 | 411 | 1.27 | 232 | 0.72 | 32241 | 57.5 | 55.5 | 58.7 | 55.1 |
| 2022-12-30 | 60.44 (-0.63) | 2.65 (+0.94) | 0.6 (-0.12) | -2122 | 2.31 | 4628 | 5.04 | -543 | 0.59 | 91894 | 55.5 | 58.2 | 59.0 | 54.2 |
| 2022-11-30 | 61.07 (-3.52) | 1.71 (-0.91) | 0.72 (+0.19) | -16183 | 7.02 | -4156 | 1.8 | 868 | 0.38 | 230392 | 57.7 | 54.0 | 58.9 | 52.9 |
| 2022-10-31 | 64.59 (+0.79) | 2.62 (-1.46) | 0.53 (-0.13) | 2747 | 2.9 | -7062 | 7.46 | -582 | 0.61 | 94707 | 54.1 | 62.5 | 64.3 | 53.9 |
| 2022-09-30 | 63.8 (+0.69) | 4.08 (-0.01) | 0.66 (-0.08) | 4759 | 6.43 | 76 | 0.1 | -349 | 0.47 | 73956 | 63.8 | 66.6 | 70.2 | 61.5 |
| 2022-08-31 | 63.11 (+2.77) | 4.09 (-0.71) | 0.74 (-0.11) | 12018 | 9.91 | -3234 | 2.67 | -495 | 0.41 | 121250 | 67.1 | 69.1 | 72.1 | 64.2 |
| 2022-07-29 | 60.34 (+2.5) | 4.8 (+3.0) | 0.85 (+0.06) | 11137 | 5.43 | 13682 | 6.68 | 267 | 0.13 | 204937 | 69.8 | 61.5 | 71.5 | 57.3 |
| 2022-06-30 | 57.84 (+8.05) | 1.8 (-0.48) | 0.79 (-0.06) | 36467 | 22.54 | -1689 | 1.04 | -260 | 0.16 | 161823 | 61.8 | 61.7 | 64.8 | 55.6 |
| 2022-05-31 | 49.79 (+7.53) | 2.28 (+1.5) | 0.85 (-0.16) | 36318 | 23.25 | 6838 | 4.38 | -738 | 0.47 | 156175 | 61.8 | 56.2 | 62.4 | 54.3 |
| 2022-04-29 | 42.26 (+3.24) | 0.78 (+0.02) | 1.01 (+0.29) | 16968 | 11.41 | 95 | 0.06 | 1315 | 0.88 | 148672 | 55.9 | 51.8 | 58.7 | 51.5 |
| 2022-03-31 | 39.02 (-1.84) | 0.76 (-0.43) | 0.72 (0.0) | -5018 | 11.7 | -1961 | 4.57 | 24 | 0.06 | 42878 | 52.1 | 52.4 | 52.9 | 50.0 |
| 2022-02-25 | 40.86 (-1.12) | 1.19 (+0.02) | 0.72 (-0.02) | -5144 | 11.84 | 86 | 0.2 | -104 | 0.24 | 43447 | 52.3 | 54.2 | 55.3 | 51.7 |
| 2022-01-26 | 41.98 (-1.69) | 1.17 (+0.09) | 0.74 (-0.04) | -8646 | 10.48 | 415 | 0.5 | -189 | 0.23 | 82533 | 53.2 | 56.7 | 58.5 | 52.2 |
| 2021-12-30 | 43.67 (-3.27) | 1.08 (+0.62) | 0.78 (+0.06) | -14989 | 7.77 | 2830 | 1.47 | 306 | 0.16 | 192811 | 56.7 | 54.0 | 60.9 | 51.9 |
| 2021-11-30 | 46.94 (-7.36) | 0.46 (+0.04) | 0.72 (+0.12) | -33261 | 21.72 | 203 | 0.13 | 564 | 0.37 | 153154 | 52.8 | 51.9 | 59.0 | 49.55 |
| 2021-10-29 | 54.3 (-1.22) | 0.42 (+0.05) | 0.6 (+0.05) | -6858 | 20.14 | 223 | 0.65 | 193 | 0.57 | 34059 | 51.5 | 51.0 | 53.5 | 48.75 |
| 2021-09-30 | 55.52 (+0.42) | 0.37 (-0.26) | 0.55 (-0.04) | 1672 | 6.43 | -1890 | 7.27 | -161 | 0.62 | 25983 | 51.3 | 51.7 | 52.8 | 50.0 |
| 2021-08-31 | 55.1 () | 0.63 () | 0.59 () | -4636 | 10.28 | 168 | 0.37 | -273 | 0.61 | 45077 | 52.0 | 60.0 | 60.0 | 47.8 |