- 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 | 29.4 (+0.21) | 10.83 (-0.15) | 7.11 (+0.04) | 5559 | 35.47 | -4016 | 25.63 | 1143 | 7.29 | 15671 | 82.2 | 82.3 | 83.7 | 82.1 |
| 2026-07-16 | 29.19 (+0.11) | 10.98 (-0.07) | 7.07 (+0.01) | 2639 | 28.38 | -1884 | 20.26 | 193 | 2.08 | 9298 | 83.2 | 82.8 | 83.3 | 81.9 |
| 2026-07-15 | 29.08 (-0.08) | 11.05 (0.0) | 7.06 (0.0) | 995 | 16.08 | 25 | 0.4 | 33 | 0.53 | 6186 | 82.7 | 82.5 | 83.0 | 81.8 |
| 2026-07-14 | 29.16 (-0.03) | 11.05 (0.0) | 7.06 (+0.03) | 151 | 1.69 | 51 | 0.57 | 831 | 9.32 | 8918 | 82.1 | 83.7 | 83.7 | 80.6 |
| 2026-07-13 | 29.19 (+0.05) | 11.05 (-0.02) | 7.03 (0.0) | 1328 | 16.86 | -471 | 5.98 | 197 | 2.5 | 7876 | 82.6 | 84.0 | 84.0 | 82.2 |
| 2026-07-09 | 29.14 (-0.07) | 11.07 (0.0) | 7.03 (+0.01) | -47 | 0.82 | 42 | 0.73 | 66 | 1.15 | 5734 | 82.7 | 84.2 | 84.5 | 82.7 |
| 2026-07-08 | 29.21 (+0.04) | 11.07 (0.0) | 7.02 (0.0) | 1439 | 16.54 | -212 | 2.44 | 100 | 1.15 | 8701 | 83.8 | 83.7 | 84.3 | 82.1 |
| 2026-07-07 | 29.17 (-0.02) | 11.07 (-0.06) | 7.02 (+0.01) | 496 | 5.79 | -1447 | 16.9 | 354 | 4.14 | 8561 | 82.3 | 84.6 | 84.8 | 82.1 |
| 2026-07-06 | 29.19 (+0.23) | 11.13 (-0.12) | 7.01 (+0.01) | 7173 | 49.37 | -3177 | 21.87 | 189 | 1.3 | 14528 | 84.5 | 83.8 | 85.8 | 83.6 |
| 2026-07-03 | 28.96 (+0.12) | 11.25 (-0.12) | 7.0 (0.0) | 3600 | 40.05 | -3319 | 36.93 | 44 | 0.49 | 8988 | 83.6 | 82.5 | 84.2 | 82.5 |
| 2026-07-02 | 28.84 (+0.08) | 11.37 (-0.11) | 7.0 (+0.02) | 3693 | 37.98 | -3027 | 31.13 | 465 | 4.78 | 9723 | 83.2 | 82.0 | 83.6 | 82.0 |
| 2026-07-01 | 28.76 (+0.09) | 11.48 (-0.12) | 6.98 (0.0) | 3285 | 32.1 | -3120 | 30.49 | -76 | 0.74 | 10234 | 82.6 | 84.2 | 85.1 | 82.2 |
| 2026-06-30 | 28.67 (+0.13) | 11.6 (-0.03) | 6.98 (0.0) | 2794 | 15.15 | -737 | 4.0 | 155 | 0.84 | 18448 | 83.8 | 83.7 | 84.5 | 81.8 |
| 2026-06-29 | 28.54 (+0.31) | 11.63 (-0.06) | 6.98 (+0.02) | 7919 | 30.02 | -1504 | 5.7 | 474 | 1.8 | 26382 | 82.2 | 82.0 | 85.7 | 81.6 |
| 2026-06-26 | 28.23 (-0.3) | 11.69 (-0.21) | 6.96 (0.0) | -5282 | 22.47 | -5739 | 24.42 | -124 | 0.53 | 23506 | 81.0 | 86.0 | 86.0 | 80.7 |
| 2026-06-25 | 28.53 (+0.35) | 11.9 (-0.06) | 6.96 (+0.01) | 5618 | 14.99 | -1519 | 4.05 | 279 | 0.74 | 37471 | 86.0 | 84.0 | 89.4 | 83.0 |
| 2026-06-24 | 28.18 (+0.38) | 11.96 (-0.04) | 6.95 (+0.01) | 7649 | 31.8 | -1237 | 5.14 | 314 | 1.31 | 24050 | 84.0 | 80.3 | 84.5 | 80.1 |
| 2026-06-23 | 27.8 (-0.09) | 12.0 (-0.07) | 6.94 (-0.02) | -1377 | 8.02 | -1726 | 10.05 | -399 | 2.32 | 17179 | 80.4 | 82.6 | 82.6 | 80.1 |
| 2026-06-22 | 27.89 (+0.04) | 12.07 (-0.07) | 6.96 (0.0) | -3524 | 15.59 | -1982 | 8.77 | 17 | 0.08 | 22605 | 82.0 | 83.8 | 84.6 | 82.0 |
| 2026-06-18 | 27.85 (+0.12) | 12.14 (-0.07) | 6.96 (+0.01) | 3036 | 11.31 | -1892 | 7.05 | 175 | 0.65 | 26848 | 82.9 | 83.8 | 86.6 | 82.9 |
| 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 | |||
| 2026-06-17 | 27.73 (+0.3) | 12.21 (-0.05) | 6.95 (+0.02) | 2547 | 12.18 | -1428 | 6.83 | 511 | 2.44 | 20911 | 83.0 | 82.9 | 83.2 | 81.0 |
| 2026-06-16 | 27.43 (-0.04) | 12.26 (+0.01) | 6.93 (0.0) | -1295 | 5.28 | 367 | 1.5 | 42 | 0.17 | 24517 | 83.0 | 84.5 | 84.8 | 82.3 |
| 2026-06-15 | 27.47 (+0.13) | 12.25 (+0.01) | 6.93 (+0.02) | 5599 | 8.35 | 52 | 0.08 | 582 | 0.87 | 67091 | 83.5 | 87.0 | 90.0 | 83.4 |
| 2026-06-12 | 27.34 (-0.18) | 12.24 (-0.02) | 6.91 (-0.01) | -5002 | 21.3 | -229 | 0.98 | -414 | 1.76 | 23486 | 93.1 | 96.0 | 97.0 | 93.1 |
| 2026-06-11 | 27.52 (-0.21) | 12.26 (+0.43) | 6.92 (-0.02) | -8280 | 26.85 | 11500 | 37.29 | -353 | 1.14 | 30841 | 95.4 | 96.1 | 96.6 | 93.8 |
| 2026-06-10 | 27.73 (-0.21) | 11.83 (+0.48) | 6.94 (0.0) | -7608 | 18.7 | 12869 | 31.64 | -275 | 0.68 | 40678 | 94.8 | 93.0 | 99.4 | 92.4 |
| 2026-06-09 | 27.94 (-0.6) | 11.35 (+0.51) | 6.94 (-0.02) | -15257 | 44.6 | 13473 | 39.38 | -402 | 1.18 | 34210 | 95.1 | 91.2 | 97.5 | 89.3 |
| 2026-06-08 | 28.54 (-0.68) | 10.84 (+0.5) | 6.96 (-0.03) | -16384 | 44.0 | 13451 | 36.12 | -691 | 1.86 | 37235 | 92.1 | 89.0 | 94.5 | 87.6 |
| 2026-06-05 | 29.22 (-0.52) | 10.34 (+0.54) | 6.99 (-0.02) | -14168 | 37.32 | 14532 | 38.27 | -561 | 1.48 | 37968 | 96.9 | 97.0 | 97.4 | 91.3 |
| 2026-06-04 | 29.74 (-0.42) | 9.8 (+0.54) | 7.01 (-0.01) | -13695 | 30.27 | 14645 | 32.37 | -192 | 0.42 | 45248 | 97.0 | 101.0 | 101.0 | 95.6 |
| 2026-06-03 | 30.16 (-0.52) | 9.26 (+0.53) | 7.02 (0.0) | -14003 | 24.31 | 14205 | 24.66 | -167 | 0.29 | 57606 | 98.5 | 100.0 | 102.5 | 96.9 |
| 2026-06-02 | 30.68 (-0.26) | 8.73 (+0.54) | 7.02 (0.0) | -9197 | 14.81 | 14455 | 23.28 | 125 | 0.2 | 62079 | 97.8 | 92.0 | 99.5 | 90.8 |
| 2026-06-01 | 30.94 (+0.12) | 8.19 (+0.06) | 7.02 (0.0) | 1006 | 2.55 | 1476 | 3.74 | -155 | 0.39 | 39426 | 91.2 | 92.0 | 92.1 | 89.5 |
| 2026-05-29 | 30.82 (+0.11) | 8.13 (0.0) | 7.02 (-0.01) | 1062 | 2.75 | -34 | 0.09 | -205 | 0.53 | 38620 | 88.5 | 85.5 | 89.4 | 85.3 |
| 2026-05-28 | 30.71 (+0.1) | 8.13 (-0.01) | 7.03 (+0.01) | 2575 | 15.7 | -85 | 0.52 | 119 | 0.73 | 16399 | 83.4 | 82.5 | 84.4 | 82.5 |
| 2026-05-27 | 30.61 (+0.15) | 8.14 (-0.01) | 7.02 (+0.01) | 3184 | 23.65 | -312 | 2.32 | 283 | 2.1 | 13465 | 82.1 | 81.8 | 83.3 | 81.4 |
| 2026-05-26 | 30.46 (-0.01) | 8.15 (0.0) | 7.01 (-0.01) | -640 | 7.77 | -159 | 1.93 | -53 | 0.64 | 8234 | 81.4 | 81.8 | 82.5 | 80.7 |
| 2026-05-25 | 30.47 (-0.19) | 8.15 (+0.02) | 7.02 (+0.01) | -6385 | 35.06 | 723 | 3.97 | 223 | 1.22 | 18210 | 81.2 | 81.7 | 82.7 | 81.1 |
| 2026-05-22 | 30.66 (-0.01) | 8.13 (+0.05) | 7.01 (0.0) | -347 | 2.47 | 1333 | 9.47 | -149 | 1.06 | 14071 | 80.7 | 79.1 | 81.1 | 79.1 |
| 2026-05-21 | 30.67 (+0.03) | 8.08 (+0.04) | 7.01 (-0.01) | 1583 | 13.14 | 891 | 7.4 | -102 | 0.85 | 12044 | 79.1 | 78.0 | 79.5 | 77.7 |
| 2026-05-20 | 30.64 (-0.09) | 8.04 (+0.03) | 7.02 (0.0) | -2763 | 27.41 | 784 | 7.78 | -68 | 0.67 | 10080 | 77.2 | 76.9 | 77.7 | 76.6 |
| 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 | |||
| 2026-05-19 | 30.73 (-0.05) | 8.01 (+0.03) | 7.02 (0.0) | -2114 | 26.37 | 967 | 12.06 | -44 | 0.55 | 8017 | 76.9 | 77.2 | 78.0 | 76.8 |
| 2026-05-18 | 30.78 (-0.2) | 7.98 (-0.01) | 7.02 (-0.01) | -2708 | 26.78 | -323 | 3.19 | -138 | 1.36 | 10111 | 76.5 | 77.0 | 77.5 | 75.8 |
| 2026-05-15 | 30.98 (-0.1) | 7.99 (+0.06) | 7.03 (0.0) | -2835 | 18.23 | 1607 | 10.34 | -168 | 1.08 | 15549 | 76.5 | 77.2 | 78.5 | 76.4 |
| 2026-05-14 | 31.08 (-0.63) | 7.93 (-0.01) | 7.03 (-0.01) | -17525 | 48.09 | -145 | 0.4 | -217 | 0.6 | 36439 | 77.0 | 81.0 | 81.0 | 75.8 |
| 2026-05-13 | 31.71 (-0.05) | 7.94 (+0.03) | 7.04 (0.0) | -1799 | 14.62 | 861 | 7.0 | -35 | 0.28 | 12307 | 81.8 | 80.8 | 82.4 | 80.2 |
| 2026-05-12 | 31.76 (-0.12) | 7.91 (-0.01) | 7.04 (-0.02) | -4909 | 39.82 | -308 | 2.5 | -364 | 2.95 | 12329 | 81.1 | 83.6 | 83.8 | 81.1 |
| 2026-05-11 | 31.88 (-0.08) | 7.92 (-0.04) | 7.06 (-0.01) | -1831 | 18.26 | -1259 | 12.56 | -418 | 4.17 | 10027 | 83.4 | 84.4 | 84.4 | 82.6 |
| 2026-05-08 | 31.96 (+0.06) | 7.96 (-0.02) | 7.07 (0.0) | 1926 | 17.56 | -429 | 3.91 | -18 | 0.16 | 10969 | 84.4 | 84.5 | 85.3 | 83.9 |
| 2026-05-07 | 31.9 (+0.03) | 7.98 (-0.01) | 7.07 (0.0) | 287 | 2.76 | -197 | 1.89 | 178 | 1.71 | 10411 | 84.3 | 83.8 | 84.7 | 83.3 |
| 2026-05-06 | 31.87 (+0.15) | 7.99 (-0.01) | 7.07 (+0.01) | 3644 | 31.03 | -419 | 3.57 | 55 | 0.47 | 11744 | 83.6 | 82.3 | 83.6 | 81.7 |
| 2026-05-05 | 31.72 (+0.11) | 8.0 (-0.04) | 7.06 (-0.01) | 2103 | 25.03 | -1063 | 12.65 | -157 | 1.87 | 8402 | 81.5 | 81.5 | 81.7 | 80.9 |
| 2026-05-04 | 31.61 (-0.15) | 8.04 (-0.05) | 7.07 (-0.01) | -3944 | 33.68 | -1194 | 10.2 | -170 | 1.45 | 11709 | 81.3 | 83.4 | 83.4 | 81.2 |
| 2026-04-30 | 31.76 (-0.13) | 8.09 (-0.01) | 7.08 (0.0) | -17 | 0.23 | -447 | 6.0 | -61 | 0.82 | 7456 | 82.3 | 81.5 | 83.3 | 81.5 |
| 2026-04-29 | 31.89 (-0.12) | 8.1 (-0.02) | 7.08 (0.0) | -870 | 10.44 | -519 | 6.23 | -61 | 0.73 | 8333 | 82.0 | 83.0 | 83.0 | 81.5 |
| 2026-04-28 | 32.01 (+0.02) | 8.12 (-0.01) | 7.08 (-0.02) | 131 | 2.02 | -252 | 3.88 | -402 | 6.19 | 6495 | 82.7 | 83.3 | 83.3 | 82.2 |
| 2026-04-27 | 31.99 (-0.08) | 8.13 (-0.01) | 7.1 (-0.02) | -1015 | 9.39 | -192 | 1.78 | -634 | 5.87 | 10804 | 83.1 | 84.0 | 85.0 | 82.5 |
| 2026-04-24 | 32.07 (-0.12) | 8.14 (+0.06) | 7.12 (-0.01) | -3154 | 25.74 | 1666 | 13.6 | -187 | 1.53 | 12252 | 84.3 | 85.3 | 85.3 | 83.6 |
| 2026-04-23 | 32.19 (-0.16) | 8.08 (+0.1) | 7.13 (0.0) | -4411 | 16.8 | 2479 | 9.44 | -205 | 0.78 | 26263 | 84.0 | 85.0 | 86.0 | 82.8 |
| 2026-04-22 | 32.35 (0.0) | 7.98 (+0.01) | 7.13 (0.0) | -544 | 3.07 | 376 | 2.12 | 57 | 0.32 | 17710 | 84.7 | 84.1 | 85.5 | 83.5 |
| 2026-04-21 | 32.35 (+0.08) | 7.97 (+0.04) | 7.13 (+0.01) | 2387 | 16.52 | 1208 | 8.36 | 311 | 2.15 | 14446 | 84.0 | 83.9 | 84.2 | 82.9 |
| 2026-04-20 | 32.27 (-0.07) | 7.93 (+0.03) | 7.12 (+0.01) | -2740 | 17.94 | 1980 | 12.96 | 117 | 0.77 | 15276 | 82.7 | 84.3 | 84.3 | 82.0 |
| 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 | |||
| 2026-04-17 | 32.34 (+0.41) | 7.9 (-0.03) | 7.11 (-0.01) | 10849 | 40.78 | -762 | 2.86 | 2 | 0.01 | 26603 | 83.0 | 80.6 | 84.3 | 80.1 |
| 2026-04-16 | 31.93 (+0.14) | 7.93 (-0.03) | 7.12 (0.0) | 4486 | 34.65 | -636 | 4.91 | -127 | 0.98 | 12946 | 80.1 | 79.5 | 80.3 | 79.2 |
| 2026-04-15 | 31.79 (+0.04) | 7.96 (-0.01) | 7.12 (-0.02) | 1718 | 15.54 | -379 | 3.43 | -457 | 4.13 | 11053 | 78.8 | 78.9 | 79.5 | 78.1 |
| 2026-04-14 | 31.75 (+0.17) | 7.97 (-0.02) | 7.14 (0.0) | 3656 | 38.25 | -478 | 5.0 | -137 | 1.43 | 9557 | 78.5 | 78.5 | 79.0 | 78.3 |
| 2026-04-13 | 31.58 (-0.27) | 7.99 (-0.01) | 7.14 (-0.01) | -7208 | 43.87 | -229 | 1.39 | -194 | 1.18 | 16430 | 78.0 | 80.7 | 80.7 | 77.2 |
| 2026-04-10 | 31.85 (+0.01) | 8.0 (-0.01) | 7.15 (0.0) | 132 | 1.3 | -277 | 2.74 | -48 | 0.47 | 10120 | 80.7 | 80.4 | 81.0 | 79.6 |
| 2026-04-09 | 31.84 (+0.05) | 8.01 (-0.02) | 7.15 (0.0) | 1663 | 22.28 | -513 | 6.87 | -94 | 1.26 | 7465 | 80.0 | 80.3 | 80.3 | 79.2 |
| 2026-04-08 | 31.79 (+0.05) | 8.03 (+0.03) | 7.15 (+0.01) | 1749 | 16.58 | 661 | 6.27 | 360 | 3.41 | 10550 | 79.6 | 78.6 | 79.9 | 78.3 |
| 2026-04-07 | 31.74 (-0.07) | 8.0 (+0.02) | 7.14 (+0.01) | -1497 | 31.93 | 635 | 13.55 | 269 | 5.74 | 4688 | 77.9 | 78.7 | 78.8 | 77.7 |
| 2026-04-02 | 31.81 (0.0) | 7.98 (0.0) | 7.13 (+0.03) | 536 | 9.02 | -130 | 2.19 | 896 | 15.07 | 5945 | 78.0 | 78.8 | 78.8 | 77.9 |
| 2026-04-01 | 31.81 (+0.08) | 7.98 (-0.02) | 7.1 (+0.01) | 2799 | 35.94 | -386 | 4.96 | 299 | 3.84 | 7788 | 78.2 | 78.0 | 78.7 | 77.5 |
| 2026-03-31 | 31.73 (+0.02) | 8.0 (-0.04) | 7.09 (+0.04) | 37 | 0.29 | -1027 | 7.95 | 1045 | 8.09 | 12914 | 76.2 | 78.6 | 78.7 | 75.7 |
| 2026-03-30 | 31.71 (-0.02) | 8.04 (0.0) | 7.05 (+0.03) | -1987 | 17.19 | 6 | 0.05 | 758 | 6.56 | 11562 | 78.6 | 79.1 | 79.6 | 78.3 |
| 2026-03-27 | 31.73 (+0.04) | 8.04 (+0.01) | 7.02 (0.0) | 1356 | 11.34 | 42 | 0.35 | -45 | 0.38 | 11954 | 80.9 | 79.8 | 81.5 | 79.5 |
| 2026-03-26 | 31.69 (+0.36) | 8.03 (-0.01) | 7.02 (+0.02) | 9766 | 39.05 | -149 | 0.6 | 695 | 2.78 | 25011 | 80.7 | 79.5 | 83.5 | 79.5 |
| 2026-03-25 | 31.33 (+0.1) | 8.04 (-0.01) | 7.0 (+0.01) | 2590 | 33.69 | -228 | 2.97 | 103 | 1.34 | 7688 | 77.4 | 78.1 | 78.1 | 76.9 |
| 2026-03-24 | 31.23 (+0.12) | 8.05 (0.0) | 6.99 (+0.01) | 4155 | 48.79 | -69 | 0.81 | 195 | 2.29 | 8516 | 76.4 | 77.0 | 77.8 | 76.1 |
| 2026-03-23 | 31.11 (+0.02) | 8.05 (0.0) | 6.98 (+0.02) | 218 | 3.37 | -21 | 0.32 | 595 | 9.21 | 6462 | 75.7 | 75.5 | 76.3 | 74.7 |
| 2026-03-20 | 31.09 (+0.07) | 8.05 (-0.01) | 6.96 (0.0) | 649 | 5.56 | -158 | 1.35 | 78 | 0.67 | 11675 | 77.0 | 77.1 | 77.9 | 76.3 |
| 2026-03-19 | 31.02 (+0.04) | 8.06 (0.0) | 6.96 (+0.01) | 960 | 11.55 | -72 | 0.87 | 88 | 1.06 | 8312 | 77.3 | 77.7 | 78.1 | 77.0 |
| 2026-03-18 | 30.98 (0.0) | 8.06 (0.0) | 6.95 (0.0) | 126 | 0.71 | -85 | 0.48 | 44 | 0.25 | 17661 | 78.2 | 79.2 | 80.3 | 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 | |||
| 2026-03-17 | 30.98 (+0.11) | 8.06 (+0.03) | 6.95 (0.0) | 3372 | 19.2 | 769 | 4.38 | 108 | 0.61 | 17562 | 78.2 | 77.8 | 78.4 | 77.0 |
| 2026-03-16 | 30.87 (+0.2) | 8.03 (0.0) | 6.95 (0.0) | 5193 | 31.58 | 84 | 0.51 | 24 | 0.15 | 16443 | 77.0 | 76.3 | 78.3 | 76.0 |
| 2026-03-13 | 30.67 (+0.05) | 8.03 (0.0) | 6.95 (0.0) | 1150 | 2.1 | 90 | 0.16 | -22 | 0.04 | 54869 | 75.8 | 76.8 | 78.9 | 75.6 |
| 2026-03-12 | 30.62 (+0.3) | 8.03 (0.0) | 6.95 (0.0) | 8230 | 22.53 | -121 | 0.33 | 20 | 0.05 | 36522 | 77.1 | 73.5 | 77.1 | 73.5 |
| 2026-03-11 | 30.32 (0.0) | 8.03 (0.0) | 6.95 (0.0) | -715 | 13.63 | -44 | 0.84 | -138 | 2.63 | 5244 | 70.1 | 69.9 | 70.6 | 69.7 |
| 2026-03-10 | 30.32 (0.0) | 8.03 (0.0) | 6.95 (0.0) | -130 | 2.39 | 39 | 0.72 | 58 | 1.07 | 5443 | 70.3 | 70.6 | 70.8 | 69.5 |
| 2026-03-09 | 30.32 (+0.06) | 8.03 (0.0) | 6.95 (+0.01) | 1684 | 15.44 | 193 | 1.77 | 384 | 3.52 | 10910 | 69.5 | 68.1 | 70.1 | 67.9 |
| 2026-03-06 | 30.26 (+0.1) | 8.03 (0.0) | 6.94 (0.0) | 2710 | 39.85 | -205 | 3.01 | -4 | 0.06 | 6800 | 71.0 | 69.1 | 71.0 | 69.1 |
| 2026-03-05 | 30.16 (-0.01) | 8.03 (0.0) | 6.94 (0.0) | -434 | 8.26 | 169 | 3.22 | -19 | 0.36 | 5256 | 69.4 | 69.6 | 70.1 | 69.1 |
| 2026-03-04 | 30.17 (-0.16) | 8.03 (0.0) | 6.94 (-0.01) | -4462 | 37.8 | -31 | 0.26 | -259 | 2.19 | 11804 | 68.5 | 69.8 | 70.0 | 68.0 |
| 2026-03-03 | 30.33 (-0.1) | 8.03 (-0.01) | 6.95 (0.0) | -2690 | 30.77 | -234 | 2.68 | -95 | 1.09 | 8742 | 70.8 | 72.0 | 72.2 | 70.3 |
| 2026-03-02 | 30.43 (-0.08) | 8.04 (-0.01) | 6.95 (0.0) | -2344 | 29.93 | -465 | 5.94 | -12 | 0.15 | 7832 | 71.9 | 73.0 | 73.0 | 71.6 |
| 2026-02-26 | 30.51 (+0.09) | 8.05 (-0.03) | 6.95 (0.0) | 1656 | 6.58 | -626 | 2.49 | 11 | 0.04 | 25179 | 73.5 | 73.1 | 74.2 | 72.8 |
| 2026-02-25 | 30.42 (+0.19) | 8.08 (-0.07) | 6.95 (-0.01) | 5469 | 46.46 | -1919 | 16.3 | -285 | 2.42 | 11772 | 73.1 | 72.3 | 73.4 | 72.3 |
| 2026-02-24 | 30.23 (+0.21) | 8.15 (-0.07) | 6.96 (-0.02) | 5748 | 57.06 | -1875 | 18.61 | -413 | 4.1 | 10074 | 71.9 | 70.9 | 71.9 | 70.9 |
| 2026-02-23 | 30.02 (+0.18) | 8.22 (-0.06) | 6.98 (-0.02) | 5182 | 46.36 | -1624 | 14.53 | -518 | 4.63 | 11178 | 70.9 | 71.0 | 72.4 | 70.7 |
| 2026-02-11 | 29.84 (+0.04) | 8.28 (-0.01) | 7.0 (-0.02) | 1016 | 12.42 | -292 | 3.57 | -676 | 8.27 | 8178 | 70.5 | 70.4 | 70.9 | 69.6 |
| 2026-02-10 | 29.8 (+0.09) | 8.29 (-0.01) | 7.02 (-0.02) | 3054 | 47.73 | -163 | 2.55 | -350 | 5.47 | 6399 | 70.7 | 70.5 | 70.9 | 69.9 |
| 2026-02-09 | 29.71 (+0.01) | 8.3 (-0.02) | 7.04 (0.0) | 53 | 0.98 | -602 | 11.12 | -236 | 4.36 | 5412 | 70.0 | 71.2 | 71.2 | 69.9 |
| 2026-02-06 | 29.7 (+0.05) | 8.32 (0.0) | 7.04 (0.0) | 1210 | 17.74 | 12 | 0.18 | -25 | 0.37 | 6822 | 70.3 | 70.0 | 70.3 | 69.0 |
| 2026-02-05 | 29.65 (+0.02) | 8.32 (-0.01) | 7.04 (0.0) | 595 | 12.3 | -418 | 8.64 | -8 | 0.17 | 4837 | 69.5 | 69.6 | 70.4 | 69.4 |
| 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 | |||
| 2026-02-04 | 29.63 (-0.02) | 8.33 (-0.03) | 7.04 (0.0) | -491 | 11.52 | -735 | 17.24 | 15 | 0.35 | 4264 | 69.6 | 69.3 | 69.8 | 69.0 |
| 2026-02-03 | 29.65 (-0.07) | 8.36 (-0.01) | 7.04 (-0.01) | -2049 | 27.63 | -177 | 2.39 | -20 | 0.27 | 7416 | 69.3 | 70.6 | 70.9 | 69.0 |
| 2026-02-02 | 29.72 (0.0) | 8.37 (0.0) | 7.05 (0.0) | -187 | 3.44 | -21 | 0.39 | -18 | 0.33 | 5442 | 69.9 | 69.8 | 70.4 | 69.1 |
| 2026-01-30 | 29.72 (-0.04) | 8.37 (0.0) | 7.05 (0.0) | -1446 | 18.05 | -119 | 1.49 | -7 | 0.09 | 8010 | 69.7 | 70.1 | 70.1 | 69.1 |
| 2026-01-29 | 29.76 (+0.01) | 8.37 (-0.03) | 7.05 (0.0) | -573 | 9.49 | -637 | 10.56 | -46 | 0.76 | 6035 | 70.1 | 70.6 | 70.8 | 69.8 |
| 2026-01-28 | 29.75 (+0.02) | 8.4 (-0.08) | 7.05 (0.0) | 219 | 3.08 | -2227 | 31.28 | -153 | 2.15 | 7120 | 70.6 | 70.8 | 70.9 | 70.0 |
| 2026-01-27 | 29.73 (+0.04) | 8.48 (-0.09) | 7.05 (-0.02) | 991 | 12.92 | -2446 | 31.89 | -460 | 6.0 | 7671 | 70.3 | 71.0 | 71.1 | 70.2 |
| 2026-01-26 | 29.69 (+0.07) | 8.57 (-0.07) | 7.07 (-0.02) | 1726 | 14.81 | -1998 | 17.14 | -540 | 4.63 | 11658 | 70.9 | 71.0 | 71.3 | 70.4 |
| 2026-01-23 | 29.62 (+0.04) | 8.64 (-0.03) | 7.09 (0.0) | 1051 | 13.45 | -801 | 10.25 | 116 | 1.48 | 7814 | 70.2 | 69.8 | 70.5 | 69.3 |
| 2026-01-22 | 29.58 (+0.13) | 8.67 (-0.05) | 7.09 (+0.01) | 3605 | 48.45 | -1263 | 16.98 | 98 | 1.32 | 7440 | 69.5 | 69.2 | 69.6 | 68.8 |
| 2026-01-21 | 29.45 (-0.17) | 8.72 (+0.34) | 7.08 (+0.01) | -4743 | 37.37 | -1558 | 12.28 | 322 | 2.54 | 12692 | 68.5 | 69.5 | 69.7 | 68.3 |
| 2026-01-20 | 29.62 (-0.07) | 8.38 (-0.07) | 7.07 (0.0) | -1659 | 15.77 | -2017 | 19.17 | -66 | 0.63 | 10520 | 69.5 | 70.8 | 71.0 | 69.4 |
| 2026-01-19 | 29.69 (+0.15) | 8.45 (-0.13) | 7.07 (0.0) | 4066 | 45.92 | -3399 | 38.39 | 51 | 0.58 | 8855 | 70.8 | 71.1 | 71.7 | 70.7 |
| 2026-01-16 | 29.54 (+0.07) | 8.58 (-0.09) | 7.07 (0.0) | 2447 | 32.85 | -2311 | 31.02 | -50 | 0.67 | 7449 | 71.3 | 71.5 | 71.8 | 70.9 |
| 2026-01-15 | 29.47 (+0.03) | 8.67 (-0.03) | 7.07 (0.0) | 1017 | 16.82 | -935 | 15.47 | -6 | 0.1 | 6045 | 71.3 | 71.5 | 71.5 | 70.5 |
| 2026-01-14 | 29.44 (+0.17) | 8.7 (-0.03) | 7.07 (0.0) | 4537 | 54.59 | -877 | 10.55 | -12 | 0.14 | 8311 | 71.4 | 70.8 | 71.5 | 70.2 |
| 2026-01-13 | 29.27 (+0.03) | 8.73 (-0.01) | 7.07 (-0.01) | 1069 | 18.59 | -273 | 4.75 | -122 | 2.12 | 5751 | 70.2 | 71.0 | 71.3 | 69.9 |
| 2026-01-12 | 29.24 (+0.17) | 8.74 (-0.03) | 7.08 (0.0) | 4549 | 54.91 | -812 | 9.8 | -15 | 0.18 | 8284 | 70.8 | 69.8 | 70.8 | 69.7 |
| 2026-01-09 | 29.07 (-0.14) | 8.77 (+0.02) | 7.08 (0.0) | -3728 | 45.38 | 755 | 9.19 | 35 | 0.43 | 8215 | 69.4 | 70.5 | 70.5 | 69.1 |
| 2026-01-08 | 29.21 (+0.05) | 8.75 (+0.01) | 7.08 (+0.01) | 1291 | 9.15 | 103 | 0.73 | 124 | 0.88 | 14105 | 70.5 | 70.3 | 70.8 | 69.6 |
| 2026-01-07 | 29.16 (+0.36) | 8.74 (-0.3) | 7.07 (-0.01) | 8758 | 52.62 | -8047 | 48.34 | -262 | 1.57 | 16645 | 69.6 | 68.8 | 69.7 | 68.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 28.8 (+0.08) | 9.04 (-0.23) | 7.08 (0.0) | 4069 | 34.85 | -6138 | 52.57 | 25 | 0.21 | 11676 | 68.9 | 69.0 | 69.2 | 68.3 |
| 2026-01-05 | 28.72 (+0.1) | 9.27 (-0.2) | 7.08 (0.0) | 2436 | 19.45 | -5434 | 43.38 | -44 | 0.35 | 12526 | 68.7 | 69.2 | 69.3 | 68.0 |
| 2026-01-02 | 28.62 (+0.14) | 9.47 (-0.24) | 7.08 (0.0) | 4613 | 40.78 | -6314 | 55.82 | -7 | 0.06 | 11311 | 68.9 | 68.8 | 69.2 | 68.3 |
| 2025-12-31 | 28.48 (+0.14) | 9.71 (-0.25) | 7.08 (-0.01) | 5651 | 55.18 | -6841 | 66.8 | -21 | 0.21 | 10241 | 68.6 | 68.7 | 68.8 | 68.1 |
| 2025-12-30 | 28.34 (+0.19) | 9.96 (-0.26) | 7.09 (+0.01) | 5071 | 44.39 | -6892 | 60.33 | 182 | 1.59 | 11424 | 68.5 | 68.9 | 68.9 | 67.8 |
| 2025-12-29 | 28.15 (+0.21) | 10.22 (-0.29) | 7.08 (+0.01) | 6240 | 55.95 | -7807 | 70.0 | 128 | 1.15 | 11153 | 68.7 | 69.0 | 69.2 | 68.4 |
| 2025-12-26 | 27.94 (+0.02) | 10.51 (-0.19) | 7.07 (0.0) | 569 | 4.95 | -5029 | 43.72 | 39 | 0.34 | 11502 | 68.7 | 69.5 | 69.5 | 68.2 |
| 2025-12-24 | 27.92 (-0.03) | 10.7 (+0.05) | 7.07 (0.0) | -1123 | 21.11 | 1358 | 25.52 | 78 | 1.47 | 5321 | 69.4 | 69.4 | 69.7 | 69.0 |
| 2025-12-23 | 27.95 (-0.12) | 10.65 (+0.06) | 7.07 (+0.01) | -2490 | 29.32 | 1735 | 20.43 | 268 | 3.16 | 8493 | 69.1 | 70.0 | 70.0 | 68.8 |
| 2025-12-22 | 28.07 (-0.13) | 10.59 (+0.06) | 7.06 (+0.01) | -3734 | 43.1 | 1413 | 16.31 | 136 | 1.57 | 8663 | 70.1 | 70.3 | 70.7 | 69.8 |
| 2025-12-19 | 28.2 (+1.44) | 10.53 (-1.4) | 7.05 (0.0) | 38273 | 79.45 | -37506 | 77.86 | 8 | 0.02 | 48170 | 70.4 | 68.4 | 70.4 | 68.4 |
| 2025-12-18 | 26.76 (-0.22) | 11.93 (+0.05) | 7.05 (+0.01) | -5565 | 60.24 | 1449 | 15.69 | 442 | 4.78 | 9238 | 68.3 | 69.0 | 69.1 | 68.2 |
| 2025-12-17 | 26.98 (-0.13) | 11.88 (0.0) | 7.04 (+0.02) | -3758 | 30.38 | -219 | 1.77 | 562 | 4.54 | 12368 | 69.2 | 70.5 | 70.6 | 69.2 |
| 2025-12-16 | 27.11 (-0.09) | 11.88 (+0.09) | 7.02 (+0.02) | -3205 | 30.84 | 2510 | 24.15 | 531 | 5.11 | 10394 | 70.5 | 69.5 | 70.5 | 69.0 |
| 2025-12-15 | 27.2 (-0.08) | 11.79 (+0.09) | 7.0 (0.0) | -2810 | 30.8 | 2572 | 28.2 | 10 | 0.11 | 9122 | 70.5 | 68.5 | 70.5 | 67.5 |
| 2025-12-12 | 27.28 (-0.21) | 11.7 (+0.01) | 7.0 (+0.01) | -4243 | 63.67 | 48 | 0.72 | 34 | 0.51 | 6664 | 68.9 | 69.6 | 69.8 | 68.9 |
| 2025-12-11 | 27.49 (-0.28) | 11.69 (0.0) | 6.99 (0.0) | -7064 | 56.44 | 37 | 0.3 | 25 | 0.2 | 12517 | 69.5 | 70.5 | 70.6 | 68.8 |
| 2025-12-10 | 27.77 (+0.02) | 11.69 (-0.01) | 6.99 (-0.01) | 224 | 4.35 | -337 | 6.54 | -31 | 0.6 | 5155 | 70.5 | 70.5 | 70.8 | 70.1 |
| 2025-12-09 | 27.75 (-0.06) | 11.7 (-0.02) | 7.0 (+0.01) | -2214 | 23.42 | -610 | 6.45 | -23 | 0.24 | 9455 | 70.0 | 70.7 | 71.0 | 69.9 |
| 2025-12-08 | 27.81 (-0.03) | 11.72 (-0.02) | 6.99 (-0.01) | -1178 | 13.81 | -240 | 2.81 | -6 | 0.07 | 8532 | 70.6 | 71.0 | 71.0 | 70.4 |
| 2025-12-05 | 27.84 (+0.02) | 11.74 (0.0) | 7.0 (0.0) | -1031 | 15.88 | -193 | 2.97 | -17 | 0.26 | 6494 | 71.2 | 72.0 | 72.1 | 70.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 27.82 (-0.06) | 11.74 (-0.01) | 7.0 (0.0) | -498 | 11.01 | -243 | 5.37 | -200 | 4.42 | 4522 | 72.0 | 72.5 | 73.2 | 72.0 |
| 2025-12-03 | 27.88 (+0.05) | 11.75 (0.0) | 7.0 (+0.01) | 1198 | 24.29 | 16 | 0.32 | 356 | 7.22 | 4932 | 72.7 | 72.3 | 73.2 | 72.3 |
| 2025-12-02 | 27.83 (-0.06) | 11.75 (+0.07) | 6.99 (0.0) | -1975 | 42.32 | 1918 | 41.1 | 4 | 0.09 | 4667 | 71.8 | 71.7 | 72.6 | 71.7 |
| 2025-12-01 | 27.89 (-0.11) | 11.68 (+0.08) | 6.99 (0.0) | -3068 | 51.92 | 2172 | 36.76 | 79 | 1.34 | 5909 | 71.9 | 71.9 | 73.0 | 71.8 |
| 2025-11-28 | 28.0 (-0.03) | 11.6 (+0.01) | 6.99 (+0.01) | -952 | 14.99 | 190 | 2.99 | 180 | 2.83 | 6351 | 72.1 | 71.5 | 72.5 | 71.1 |
| 2025-11-27 | 28.03 (+0.01) | 11.59 (-0.02) | 6.98 (0.0) | 1193 | 21.05 | -584 | 10.3 | 7 | 0.12 | 5668 | 71.5 | 70.8 | 71.8 | 70.8 |
| 2025-11-26 | 28.02 (-0.04) | 11.61 (+0.01) | 6.98 (0.0) | -584 | 8.02 | 396 | 5.44 | 64 | 0.88 | 7286 | 70.8 | 70.5 | 70.9 | 70.2 |
| 2025-11-25 | 28.06 (-0.06) | 11.6 (-0.03) | 6.98 (+0.01) | -2587 | 25.43 | -864 | 8.49 | 111 | 1.09 | 10174 | 70.1 | 70.7 | 70.7 | 69.6 |
| 2025-11-24 | 28.12 (+0.01) | 11.63 (-0.03) | 6.97 (+0.01) | -501 | 3.07 | -797 | 4.89 | 273 | 1.67 | 16301 | 70.7 | 71.0 | 71.2 | 70.2 |
| 2025-11-21 | 28.11 (+0.04) | 11.66 (-0.03) | 6.96 (+0.02) | 1207 | 12.36 | -782 | 8.0 | 742 | 7.6 | 9769 | 70.8 | 70.9 | 71.7 | 70.6 |
| 2025-11-20 | 28.07 (+0.07) | 11.69 (-0.02) | 6.94 (+0.01) | 1841 | 23.43 | -620 | 7.89 | 95 | 1.21 | 7856 | 71.6 | 71.0 | 72.2 | 70.6 |
| 2025-11-19 | 28.0 (0.0) | 11.71 (-0.02) | 6.93 (+0.03) | -1131 | 9.55 | -530 | 4.47 | 938 | 7.92 | 11844 | 69.9 | 70.8 | 70.9 | 69.3 |
| 2025-11-18 | 28.0 (-0.13) | 11.73 (0.0) | 6.9 (+0.03) | -3941 | 32.38 | 10 | 0.08 | 830 | 6.82 | 12170 | 70.6 | 71.2 | 71.2 | 70.2 |
| 2025-11-17 | 28.13 (-0.15) | 11.73 (-0.01) | 6.87 (+0.02) | -2448 | 25.34 | -231 | 2.39 | 592 | 6.13 | 9661 | 72.3 | 73.5 | 73.6 | 72.0 |
| 2025-11-14 | 28.28 (-0.01) | 11.74 (0.0) | 6.85 (+0.02) | -40 | 0.52 | 12 | 0.15 | 314 | 4.05 | 7762 | 73.5 | 72.8 | 73.7 | 72.0 |
| 2025-11-13 | 28.29 (-0.07) | 11.74 (-0.03) | 6.83 (0.0) | -557 | 4.96 | -801 | 7.13 | -61 | 0.54 | 11235 | 73.5 | 74.0 | 74.6 | 72.8 |
| 2025-11-12 | 28.36 (-0.06) | 11.77 (-0.01) | 6.83 (-0.01) | -1673 | 21.85 | -357 | 4.66 | -26 | 0.34 | 7656 | 72.2 | 73.0 | 73.3 | 72.2 |
| 2025-11-11 | 28.42 (-0.02) | 11.78 (-0.01) | 6.84 (0.0) | -835 | 11.6 | -153 | 2.12 | -12 | 0.17 | 7200 | 72.7 | 73.7 | 74.5 | 72.7 |
| 2025-11-10 | 28.44 (-0.02) | 11.79 (0.0) | 6.84 (0.0) | -1149 | 23.61 | -52 | 1.07 | 35 | 0.72 | 4867 | 72.7 | 72.9 | 72.9 | 72.0 |
| 2025-11-07 | 28.46 (-0.08) | 11.79 (0.0) | 6.84 (0.0) | -2153 | 28.33 | -14 | 0.18 | -14 | 0.18 | 7600 | 72.6 | 73.8 | 73.8 | 72.5 |
| 2025-11-06 | 28.54 (+0.05) | 11.79 (-0.02) | 6.84 (0.0) | 1345 | 21.17 | -413 | 6.5 | 44 | 0.69 | 6353 | 74.0 | 73.9 | 74.4 | 73.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 28.49 (-0.03) | 11.81 (+0.02) | 6.84 (+0.01) | -1029 | 19.51 | 364 | 6.9 | 37 | 0.7 | 5274 | 73.1 | 72.5 | 73.7 | 71.7 |
| 2025-11-04 | 28.52 (-0.07) | 11.79 (-0.02) | 6.83 (0.0) | -1670 | 25.88 | -304 | 4.71 | 15 | 0.23 | 6452 | 72.9 | 74.6 | 75.1 | 72.9 |
| 2025-11-03 | 28.59 (+0.02) | 11.81 (-0.01) | 6.83 (0.0) | 371 | 6.06 | -536 | 8.75 | -18 | 0.29 | 6125 | 74.5 | 75.0 | 75.7 | 74.5 |
| 2025-10-31 | 28.57 (-0.07) | 11.82 (-0.04) | 6.83 (-0.01) | -1605 | 17.38 | -1002 | 10.85 | -161 | 1.74 | 9236 | 74.2 | 76.2 | 76.2 | 74.2 |
| 2025-10-30 | 28.64 (-0.06) | 11.86 (-0.03) | 6.84 (-0.01) | -1559 | 17.55 | -776 | 8.74 | -169 | 1.9 | 8882 | 76.1 | 76.9 | 76.9 | 75.5 |
| 2025-10-29 | 28.7 (-0.09) | 11.89 (-0.04) | 6.85 (-0.01) | -2752 | 12.29 | -1175 | 5.25 | -379 | 1.69 | 22401 | 76.9 | 77.2 | 79.8 | 76.8 |
| 2025-10-28 | 28.79 (-0.02) | 11.93 (-0.04) | 6.86 (0.0) | -424 | 6.61 | -991 | 15.46 | 4 | 0.06 | 6412 | 76.0 | 76.7 | 76.7 | 75.5 |
| 2025-10-27 | 28.81 (0.0) | 11.97 (-0.05) | 6.86 (0.0) | 675 | 8.33 | -1294 | 15.97 | 110 | 1.36 | 8105 | 76.5 | 76.6 | 77.0 | 75.9 |
| 2025-10-23 | 28.81 (-0.07) | 12.02 (-0.02) | 6.86 (+0.02) | -1854 | 26.07 | -486 | 6.83 | 470 | 6.61 | 7111 | 75.9 | 76.0 | 76.7 | 75.6 |
| 2025-10-22 | 28.88 (-0.04) | 12.04 (+0.05) | 6.84 (+0.02) | -1089 | 12.25 | 209 | 2.35 | 451 | 5.07 | 8889 | 76.7 | 75.1 | 76.9 | 74.9 |
| 2025-10-21 | 28.92 (+0.02) | 11.99 (-0.05) | 6.82 (0.0) | 694 | 7.51 | -1319 | 14.28 | 77 | 0.83 | 9238 | 75.1 | 75.3 | 76.6 | 74.9 |
| 2025-10-20 | 28.9 (-0.14) | 12.04 (-0.01) | 6.82 (+0.01) | -3577 | 40.85 | -272 | 3.11 | 339 | 3.87 | 8756 | 74.5 | 75.3 | 75.3 | 74.1 |
| 2025-10-17 | 29.04 (-0.01) | 12.05 (-0.04) | 6.81 (0.0) | 297 | 1.1 | -920 | 3.4 | -9 | 0.03 | 27098 | 74.5 | 72.4 | 77.6 | 72.4 |
| 2025-10-16 | 29.05 (+0.03) | 12.09 (-0.01) | 6.81 (+0.01) | 1117 | 19.75 | -424 | 7.5 | 30 | 0.53 | 5655 | 71.9 | 71.7 | 72.3 | 71.6 |
| 2025-10-15 | 29.02 (-0.01) | 12.1 (-0.01) | 6.8 (+0.01) | -576 | 5.71 | -125 | 1.24 | 414 | 4.11 | 10080 | 71.5 | 71.5 | 71.9 | 71.1 |
| 2025-10-14 | 29.03 (-0.02) | 12.11 (-0.02) | 6.79 (+0.03) | -463 | 5.19 | -644 | 7.22 | 746 | 8.37 | 8915 | 70.8 | 71.8 | 73.0 | 70.8 |
| 2025-10-13 | 29.05 (-0.1) | 12.13 (-0.02) | 6.76 (+0.03) | -3043 | 30.56 | -348 | 3.5 | 803 | 8.06 | 9957 | 71.8 | 71.5 | 72.0 | 70.3 |
| 2025-10-09 | 29.15 (-0.01) | 12.15 (-0.01) | 6.73 (0.0) | -89 | 1.29 | -316 | 4.59 | -14 | 0.2 | 6881 | 72.1 | 72.5 | 73.0 | 72.1 |
| 2025-10-08 | 29.16 (-0.02) | 12.16 (-0.01) | 6.73 (0.0) | -367 | 7.49 | -290 | 5.92 | 57 | 1.16 | 4902 | 72.3 | 72.2 | 72.6 | 71.9 |
| 2025-10-07 | 29.18 (+0.09) | 12.17 (-0.02) | 6.73 (0.0) | 2345 | 38.63 | -594 | 9.79 | 24 | 0.4 | 6070 | 72.2 | 71.8 | 72.6 | 71.7 |
| 2025-10-03 | 29.09 (+0.04) | 12.19 (0.0) | 6.73 (+0.01) | 637 | 16.93 | -346 | 9.19 | 2 | 0.05 | 3763 | 71.5 | 71.5 | 71.7 | 71.2 |
| 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 | |||
| 2025-10-02 | 29.05 (+0.09) | 12.19 (-0.05) | 6.72 (0.0) | 2439 | 36.61 | -1357 | 20.37 | 47 | 0.71 | 6662 | 71.5 | 71.2 | 72.0 | 70.9 |
| 2025-10-01 | 28.96 (+0.24) | 12.24 (-0.3) | 6.72 (0.0) | 6307 | 49.51 | -7967 | 62.55 | 63 | 0.49 | 12738 | 70.4 | 70.8 | 71.8 | 70.4 |
| 2025-09-30 | 28.72 (+0.01) | 12.54 (-0.02) | 6.72 (0.0) | -71 | 0.96 | -514 | 6.92 | 82 | 1.1 | 7433 | 70.8 | 71.1 | 71.7 | 70.7 |
| 2025-09-26 | 28.71 (-0.07) | 12.56 (-0.03) | 6.72 (0.0) | -2074 | 25.12 | -797 | 9.65 | -30 | 0.36 | 8258 | 70.4 | 71.5 | 71.5 | 70.2 |
| 2025-09-25 | 28.78 (+0.03) | 12.59 (-0.08) | 6.72 (-0.01) | 694 | 8.44 | -2128 | 25.87 | -232 | 2.82 | 8226 | 71.5 | 72.3 | 72.3 | 71.4 |
| 2025-09-24 | 28.75 (-0.01) | 12.67 (-0.1) | 6.73 (0.0) | -482 | 4.56 | -2638 | 24.94 | 21 | 0.2 | 10578 | 72.0 | 71.7 | 73.2 | 71.7 |
| 2025-09-23 | 28.76 (0.0) | 12.77 (-0.09) | 6.73 (0.0) | 512 | 5.24 | -2498 | 25.58 | -198 | 2.03 | 9767 | 71.1 | 71.0 | 72.1 | 71.0 |
| 2025-09-22 | 28.76 (+0.11) | 12.86 (-0.1) | 6.73 (-0.01) | 2937 | 36.8 | -2620 | 32.82 | -40 | 0.5 | 7982 | 70.7 | 70.3 | 71.2 | 70.2 |
| 2025-09-19 | 28.65 (-0.02) | 12.96 (-0.08) | 6.74 (0.0) | -997 | 6.09 | -2135 | 13.05 | -77 | 0.47 | 16366 | 70.0 | 70.5 | 70.7 | 69.9 |
| 2025-09-18 | 28.67 (+0.07) | 13.04 (-0.04) | 6.74 (0.0) | 1379 | 28.77 | -1249 | 26.06 | -110 | 2.3 | 4793 | 70.5 | 70.2 | 70.8 | 70.1 |
| 2025-09-17 | 28.6 (-0.01) | 13.08 (-0.05) | 6.74 (-0.01) | 762 | 13.66 | -1294 | 23.2 | -78 | 1.4 | 5578 | 69.7 | 70.1 | 70.7 | 69.7 |
| 2025-09-16 | 28.61 (-0.01) | 13.13 (-0.02) | 6.75 (0.0) | 42 | 1.29 | -346 | 10.61 | -175 | 5.37 | 3261 | 70.0 | 69.8 | 70.3 | 69.8 |
| 2025-09-15 | 28.62 (+0.04) | 13.15 (-0.05) | 6.75 (-0.01) | 989 | 19.16 | -1463 | 28.34 | -130 | 2.52 | 5163 | 69.9 | 70.4 | 70.9 | 69.8 |
| 2025-09-12 | 28.58 (+0.04) | 13.2 (-0.03) | 6.76 (-0.01) | 576 | 8.7 | -756 | 11.42 | -339 | 5.12 | 6622 | 70.3 | 69.4 | 70.3 | 69.4 |
| 2025-09-11 | 28.54 (-0.18) | 13.23 (-0.15) | 6.77 (-0.07) | 367 | 4.15 | -1321 | 14.94 | -481 | 5.44 | 8841 | 69.0 | 70.0 | 70.3 | 69.0 |
| 2025-09-10 | 28.72 (+0.08) | 13.38 (-0.02) | 6.84 (-0.02) | 2068 | 30.96 | -532 | 7.96 | -559 | 8.37 | 6680 | 70.7 | 70.9 | 71.1 | 70.5 |
| 2025-09-09 | 28.64 (+0.03) | 13.4 (-0.02) | 6.86 (-0.01) | 288 | 5.83 | -506 | 10.25 | -296 | 6.0 | 4937 | 70.7 | 70.8 | 71.0 | 70.3 |
| 2025-09-08 | 28.61 (-0.01) | 13.42 (-0.01) | 6.87 (-0.01) | -269 | 6.25 | -100 | 2.32 | -79 | 1.84 | 4303 | 70.8 | 70.4 | 71.2 | 70.2 |
| 2025-09-05 | 28.62 (+0.01) | 13.43 (0.0) | 6.88 (0.0) | 176 | 5.48 | -223 | 6.94 | -88 | 2.74 | 3213 | 70.2 | 70.6 | 70.7 | 70.0 |
| 2025-09-04 | 28.61 (0.0) | 13.43 (0.0) | 6.88 (0.0) | 63 | 1.54 | -7 | 0.17 | 58 | 1.41 | 4102 | 69.9 | 69.4 | 70.5 | 69.4 |
| 2025-09-03 | 28.61 (-0.02) | 13.43 (-0.01) | 6.88 (+0.01) | -386 | 21.47 | -269 | 14.96 | 63 | 3.5 | 1798 | 69.1 | 69.0 | 69.7 | 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 | |||
| 2025-09-02 | 28.63 (-0.03) | 13.44 (0.0) | 6.87 (0.0) | -846 | 32.34 | -36 | 1.38 | 99 | 3.78 | 2616 | 69.1 | 69.3 | 69.8 | 69.0 |
| 2025-09-01 | 28.66 (-0.12) | 13.44 (0.0) | 6.87 (0.0) | -3253 | 65.24 | 109 | 2.19 | -36 | 0.72 | 4986 | 69.0 | 70.4 | 70.5 | 68.9 |
| 2025-08-29 | 28.78 (-0.05) | 13.44 (-0.02) | 6.87 (0.0) | -1575 | 35.88 | -547 | 12.46 | 24 | 0.55 | 4390 | 70.2 | 71.2 | 71.3 | 70.2 |
| 2025-08-28 | 28.83 (-0.03) | 13.46 (-0.02) | 6.87 (0.0) | -1306 | 25.55 | -543 | 10.62 | -58 | 1.13 | 5112 | 70.6 | 71.0 | 71.5 | 70.6 |
| 2025-08-27 | 28.86 (-0.04) | 13.48 (0.0) | 6.87 (0.0) | -1092 | 29.34 | -19 | 0.51 | 30 | 0.81 | 3722 | 70.5 | 70.3 | 71.2 | 70.3 |
| 2025-08-26 | 28.9 (-0.06) | 13.48 (-0.02) | 6.87 (0.0) | -1728 | 15.61 | -475 | 4.29 | 13 | 0.12 | 11071 | 70.3 | 70.2 | 70.5 | 70.0 |
| 2025-08-25 | 28.96 (-0.05) | 13.5 (+0.03) | 6.87 (0.0) | -1626 | 34.93 | 639 | 13.73 | 159 | 3.42 | 4655 | 70.4 | 70.1 | 70.6 | 69.7 |
| 2025-08-22 | 29.01 (-0.13) | 13.47 (0.0) | 6.87 (+0.01) | -2879 | 70.2 | 265 | 6.46 | 223 | 5.44 | 4101 | 69.5 | 69.5 | 70.3 | 69.2 |
| 2025-08-21 | 29.14 (-0.04) | 13.47 (-0.02) | 6.86 (+0.01) | -1391 | 26.01 | -603 | 11.28 | 195 | 3.65 | 5347 | 69.5 | 69.7 | 70.3 | 69.5 |
| 2025-08-20 | 29.18 (-0.2) | 13.49 (+0.02) | 6.85 (+0.03) | -5501 | 63.89 | 331 | 3.84 | 820 | 9.52 | 8610 | 69.0 | 70.2 | 70.2 | 68.9 |
| 2025-08-19 | 29.38 (-0.12) | 13.47 (-0.02) | 6.82 (0.0) | -3249 | 34.89 | -348 | 3.74 | 27 | 0.29 | 9312 | 70.2 | 70.7 | 71.0 | 70.2 |
| 2025-08-18 | 29.5 (-0.09) | 13.49 (-0.01) | 6.82 (0.0) | -2760 | 23.38 | -258 | 2.19 | -74 | 0.63 | 11803 | 70.6 | 71.0 | 71.6 | 70.4 |
| 2025-08-15 | 29.59 (-0.18) | 13.5 (0.0) | 6.82 (0.0) | -4809 | 42.05 | 30 | 0.26 | 60 | 0.52 | 11436 | 70.9 | 71.7 | 71.7 | 70.4 |
| 2025-08-14 | 29.77 (-0.42) | 13.5 (0.0) | 6.82 (0.0) | -11022 | 48.56 | 27 | 0.12 | -39 | 0.17 | 22696 | 72.0 | 74.0 | 74.0 | 71.5 |
| 2025-08-13 | 30.19 (-0.02) | 13.5 (-0.01) | 6.82 (0.0) | -775 | 17.05 | -289 | 6.36 | 12 | 0.26 | 4545 | 78.0 | 79.7 | 80.1 | 78.0 |
| 2025-08-12 | 30.21 (-0.05) | 13.51 (0.0) | 6.82 (0.0) | -1472 | 39.68 | -162 | 4.37 | -12 | 0.32 | 3710 | 79.1 | 79.8 | 80.2 | 79.0 |
| 2025-08-11 | 30.26 (-0.02) | 13.51 (+0.01) | 6.82 (0.0) | -658 | 18.35 | 183 | 5.1 | -124 | 3.46 | 3585 | 80.2 | 80.1 | 80.6 | 79.7 |
| 2025-08-08 | 30.28 (-0.02) | 13.5 (-0.01) | 6.82 (-0.01) | -624 | 21.47 | -173 | 5.95 | -65 | 2.24 | 2907 | 80.9 | 81.0 | 81.6 | 80.5 |
| 2025-08-07 | 30.3 (+0.01) | 13.51 (-0.01) | 6.83 (+0.01) | 312 | 10.37 | -83 | 2.76 | 129 | 4.29 | 3009 | 81.0 | 81.0 | 81.5 | 81.0 |
| 2025-08-06 | 30.29 (+0.01) | 13.52 (-0.04) | 6.82 (0.0) | 347 | 8.75 | -1122 | 28.28 | 34 | 0.86 | 3967 | 80.8 | 82.3 | 82.3 | 80.8 |
| 2025-08-05 | 30.28 (+0.19) | 13.56 (0.0) | 6.82 (0.0) | 4908 | 63.82 | -25 | 0.33 | -31 | 0.4 | 7690 | 82.3 | 81.0 | 82.8 | 80.8 |
| 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 | |||
| 2025-08-04 | 30.09 (+0.05) | 13.56 (0.0) | 6.82 (0.0) | 1446 | 37.48 | 38 | 0.98 | 39 | 1.01 | 3858 | 80.7 | 79.8 | 80.8 | 79.6 |
| 2025-08-01 | 30.04 (-0.01) | 13.56 (+0.01) | 6.82 (0.0) | -326 | 10.64 | 130 | 4.24 | 47 | 1.53 | 3063 | 80.1 | 79.7 | 80.4 | 78.7 |
| 2025-07-31 | 30.05 (-0.03) | 13.55 (0.0) | 6.82 (0.0) | -778 | 26.71 | -104 | 3.57 | 68 | 2.33 | 2913 | 80.0 | 80.1 | 80.4 | 79.7 |
| 2025-07-30 | 30.08 (+0.01) | 13.55 (0.0) | 6.82 (+0.01) | 119 | 5.12 | 4 | 0.17 | 131 | 5.63 | 2325 | 80.4 | 80.1 | 80.5 | 79.9 |
| 2025-07-29 | 30.07 (+0.01) | 13.55 (0.0) | 6.81 (+0.01) | 222 | 7.2 | 54 | 1.75 | 197 | 6.39 | 3084 | 80.1 | 80.7 | 80.8 | 79.8 |
| 2025-07-28 | 30.06 (-0.01) | 13.55 (0.0) | 6.8 (0.0) | -115 | 5.05 | 44 | 1.93 | -10 | 0.44 | 2278 | 80.7 | 81.2 | 81.5 | 80.4 |
| 2025-07-25 | 30.07 (0.0) | 13.55 (-0.01) | 6.8 (-0.01) | 55 | 2.75 | -71 | 3.54 | -18 | 0.9 | 2003 | 81.0 | 81.2 | 81.8 | 80.8 |
| 2025-07-24 | 30.07 (-0.02) | 13.56 (+0.01) | 6.81 (+0.01) | -549 | 20.55 | 66 | 2.47 | 61 | 2.28 | 2671 | 81.2 | 82.0 | 82.4 | 81.1 |
| 2025-07-23 | 30.09 (+0.08) | 13.55 (-0.01) | 6.8 (+0.01) | 2246 | 49.06 | -213 | 4.65 | 289 | 6.31 | 4578 | 82.1 | 81.1 | 82.1 | 81.0 |
| 2025-07-22 | 30.01 (+0.08) | 13.56 (+0.9) | 6.79 (+0.01) | 2129 | 37.27 | -2580 | 45.17 | 347 | 6.07 | 5712 | 80.3 | 81.6 | 82.0 | 80.3 |
| 2025-07-21 | 29.93 (+0.17) | 12.66 (-0.1) | 6.78 (+0.02) | 4466 | 65.81 | -2781 | 40.98 | 431 | 6.35 | 6786 | 81.4 | 81.0 | 82.3 | 81.0 |
| 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 | 29.4 (+0.26) | 10.83 (-0.24) | 7.11 (+0.08) | 10672 | 22.26 | -6295 | 13.13 | 2397 | 5.0 | 47952 | 82.2 | 84.0 | 84.0 | 80.6 |
| 2026-07-09 | 29.14 (+0.18) | 11.07 (-0.18) | 7.03 (+0.03) | 9061 | 24.15 | -4794 | 12.78 | 709 | 1.89 | 37525 | 82.7 | 83.8 | 85.8 | 82.1 |
| 2026-07-03 | 28.96 (+0.73) | 11.25 (-0.44) | 7.0 (+0.04) | 21291 | 28.86 | -11707 | 15.87 | 1062 | 1.44 | 73777 | 83.6 | 82.0 | 85.7 | 81.6 |
| 2026-06-26 | 28.23 (+0.38) | 11.69 (-0.45) | 6.96 (0.0) | 3084 | 2.47 | -12203 | 9.78 | 87 | 0.07 | 124814 | 81.0 | 83.8 | 89.4 | 80.1 |
| 2026-06-18 | 27.85 (+0.51) | 12.14 (-0.1) | 6.96 (+0.05) | 9887 | 7.09 | -2901 | 2.08 | 1310 | 0.94 | 139369 | 82.9 | 87.0 | 90.0 | 81.0 |
| 2026-06-12 | 27.34 (-1.88) | 12.24 (+1.9) | 6.91 (-0.08) | -52531 | 31.56 | 51064 | 30.68 | -2135 | 1.28 | 166452 | 93.1 | 89.0 | 99.4 | 87.6 |
| 2026-06-05 | 29.22 (-1.6) | 10.34 (+2.21) | 6.99 (-0.03) | -50057 | 20.66 | 59313 | 24.48 | -950 | 0.39 | 242329 | 96.9 | 92.0 | 102.5 | 89.5 |
| 2026-05-29 | 30.82 (+0.16) | 8.13 (0.0) | 7.02 (+0.01) | -204 | 0.21 | 133 | 0.14 | 367 | 0.39 | 94929 | 88.5 | 81.7 | 89.4 | 80.7 |
| 2026-05-22 | 30.66 (-0.32) | 8.13 (+0.14) | 7.01 (-0.02) | -6349 | 11.69 | 3652 | 6.72 | -501 | 0.92 | 54325 | 80.7 | 77.0 | 81.1 | 75.8 |
| 2026-05-15 | 30.98 (-0.98) | 7.99 (+0.03) | 7.03 (-0.04) | -28899 | 33.35 | 756 | 0.87 | -1202 | 1.39 | 86652 | 76.5 | 84.4 | 84.4 | 75.8 |
| 2026-05-08 | 31.96 (+0.2) | 7.96 (-0.13) | 7.07 (-0.01) | 4016 | 7.54 | -3302 | 6.2 | -112 | 0.21 | 53237 | 84.4 | 83.4 | 85.3 | 80.9 |
| 2026-04-30 | 31.76 (-0.31) | 8.09 (-0.05) | 7.08 (-0.04) | -1771 | 5.35 | -1410 | 4.26 | -1158 | 3.5 | 33090 | 82.3 | 84.0 | 85.0 | 81.5 |
| 2026-04-24 | 32.07 (-0.27) | 8.14 (+0.24) | 7.12 (+0.01) | -8462 | 9.85 | 7709 | 8.97 | 93 | 0.11 | 85950 | 84.3 | 84.3 | 86.0 | 82.0 |
| 2026-04-17 | 32.34 (+0.49) | 7.9 (-0.1) | 7.11 (-0.04) | 13501 | 17.63 | -2484 | 3.24 | -913 | 1.19 | 76592 | 83.0 | 80.7 | 84.3 | 77.2 |
| 2026-04-10 | 31.85 (+0.04) | 8.0 (+0.02) | 7.15 (+0.02) | 2047 | 6.24 | 506 | 1.54 | 487 | 1.48 | 32824 | 80.7 | 78.7 | 81.0 | 77.7 |
| 2026-04-02 | 31.81 (+0.08) | 7.98 (-0.06) | 7.13 (+0.11) | 1385 | 3.62 | -1537 | 4.02 | 2998 | 7.85 | 38211 | 78.0 | 79.1 | 79.6 | 75.7 |
| 2026-03-27 | 31.73 (+0.64) | 8.04 (-0.01) | 7.02 (+0.06) | 18085 | 30.33 | -425 | 0.71 | 1543 | 2.59 | 59633 | 80.9 | 75.5 | 83.5 | 74.7 |
| 2026-03-20 | 31.09 (+0.42) | 8.05 (+0.02) | 6.96 (+0.01) | 10300 | 14.37 | 538 | 0.75 | 342 | 0.48 | 71654 | 77.0 | 76.3 | 80.3 | 76.0 |
| 2026-03-13 | 30.67 (+0.41) | 8.03 (0.0) | 6.95 (+0.01) | 10219 | 9.04 | 157 | 0.14 | 302 | 0.27 | 112990 | 75.8 | 68.1 | 78.9 | 67.9 |
| 2026-03-06 | 30.26 (-0.25) | 8.03 (-0.02) | 6.94 (-0.01) | -7220 | 17.86 | -766 | 1.89 | -389 | 0.96 | 40435 | 71.0 | 73.0 | 73.0 | 68.0 |
| 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 | |||
| 2026-02-26 | 30.51 (+0.67) | 8.05 (-0.23) | 6.95 (-0.05) | 18055 | 31.02 | -6044 | 10.38 | -1205 | 2.07 | 58204 | 73.5 | 71.0 | 74.2 | 70.7 |
| 2026-02-11 | 29.84 (+0.14) | 8.28 (-0.04) | 7.0 (-0.04) | 4123 | 20.63 | -1057 | 5.29 | -1262 | 6.31 | 19990 | 70.5 | 71.2 | 71.2 | 69.6 |
| 2026-02-06 | 29.7 (-0.02) | 8.32 (-0.05) | 7.04 (-0.01) | -922 | 3.2 | -1339 | 4.65 | -56 | 0.19 | 28782 | 70.3 | 69.8 | 70.9 | 69.0 |
| 2026-01-30 | 29.72 (+0.1) | 8.37 (-0.27) | 7.05 (-0.04) | 917 | 2.26 | -7427 | 18.34 | -1206 | 2.98 | 40495 | 69.7 | 71.0 | 71.3 | 69.1 |
| 2026-01-23 | 29.62 (+0.08) | 8.64 (+0.06) | 7.09 (+0.02) | 2320 | 4.9 | -9038 | 19.1 | 521 | 1.1 | 47323 | 70.2 | 71.1 | 71.7 | 68.3 |
| 2026-01-16 | 29.54 (+0.47) | 8.58 (-0.19) | 7.07 (-0.01) | 13619 | 38.0 | -5208 | 14.53 | -205 | 0.57 | 35843 | 71.3 | 69.8 | 71.8 | 69.7 |
| 2026-01-09 | 29.07 (+0.45) | 8.77 (-0.7) | 7.08 (0.0) | 12826 | 20.3 | -18761 | 29.7 | -122 | 0.19 | 63168 | 69.4 | 69.2 | 70.8 | 68.0 |
| 2026-01-02 | 28.62 (+0.68) | 9.47 (-1.04) | 7.08 (+0.01) | 21575 | 48.89 | -27854 | 63.12 | 282 | 0.64 | 44130 | 68.9 | 69.0 | 69.2 | 67.8 |
| 2025-12-26 | 27.94 (-0.26) | 10.51 (-0.02) | 7.07 (+0.02) | -6778 | 19.95 | -523 | 1.54 | 521 | 1.53 | 33980 | 68.7 | 70.3 | 70.7 | 68.2 |
| 2025-12-19 | 28.2 (+0.92) | 10.53 (-1.17) | 7.05 (+0.05) | 22935 | 25.68 | -31194 | 34.93 | 1553 | 1.74 | 89295 | 70.4 | 68.5 | 70.6 | 67.5 |
| 2025-12-12 | 27.28 (-0.56) | 11.7 (-0.04) | 7.0 (0.0) | -14475 | 34.2 | -1102 | 2.6 | -1 | 0.0 | 42324 | 68.9 | 71.0 | 71.0 | 68.8 |
| 2025-12-05 | 27.84 (-0.16) | 11.74 (+0.14) | 7.0 (+0.01) | -5374 | 20.26 | 3670 | 13.84 | 222 | 0.84 | 26526 | 71.2 | 71.9 | 73.2 | 70.9 |
| 2025-11-28 | 28.0 (-0.11) | 11.6 (-0.06) | 6.99 (+0.03) | -3431 | 7.49 | -1659 | 3.62 | 635 | 1.39 | 45782 | 72.1 | 71.0 | 72.5 | 69.6 |
| 2025-11-21 | 28.11 (-0.17) | 11.66 (-0.08) | 6.96 (+0.11) | -4472 | 8.72 | -2153 | 4.2 | 3197 | 6.23 | 51302 | 70.8 | 73.5 | 73.6 | 69.3 |
| 2025-11-14 | 28.28 (-0.18) | 11.74 (-0.05) | 6.85 (+0.01) | -4254 | 10.99 | -1351 | 3.49 | 250 | 0.65 | 38722 | 73.5 | 72.9 | 74.6 | 72.0 |
| 2025-11-07 | 28.46 (-0.11) | 11.79 (-0.03) | 6.84 (+0.01) | -3136 | 9.86 | -903 | 2.84 | 64 | 0.2 | 31805 | 72.6 | 75.0 | 75.7 | 71.7 |
| 2025-10-31 | 28.57 (-0.24) | 11.82 (-0.2) | 6.83 (-0.03) | -5665 | 10.29 | -5238 | 9.52 | -595 | 1.08 | 55037 | 74.2 | 76.6 | 79.8 | 74.2 |
| 2025-10-23 | 28.81 (-0.23) | 12.02 (-0.03) | 6.86 (+0.05) | -5826 | 17.14 | -1868 | 5.49 | 1337 | 3.93 | 33995 | 75.9 | 75.3 | 76.9 | 74.1 |
| 2025-10-17 | 29.04 (-0.11) | 12.05 (-0.1) | 6.81 (+0.08) | -2668 | 4.32 | -2461 | 3.99 | 1984 | 3.22 | 61707 | 74.5 | 71.5 | 77.6 | 70.3 |
| 2025-10-09 | 29.15 (+0.06) | 12.15 (-0.04) | 6.73 (0.0) | 1889 | 10.58 | -1200 | 6.72 | 67 | 0.38 | 17853 | 72.1 | 71.8 | 73.0 | 71.7 |
| 2025-10-03 | 29.09 (+0.38) | 12.19 (-0.37) | 6.73 (+0.01) | 9312 | 30.43 | -10184 | 33.28 | 194 | 0.63 | 30597 | 71.5 | 71.1 | 72.0 | 70.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 28.71 (+0.06) | 12.56 (-0.4) | 6.72 (-0.02) | 1587 | 3.54 | -10681 | 23.84 | -479 | 1.07 | 44812 | 70.4 | 70.3 | 73.2 | 70.2 |
| 2025-09-19 | 28.65 (+0.07) | 12.96 (-0.24) | 6.74 (-0.02) | 2175 | 6.19 | -6487 | 18.45 | -570 | 1.62 | 35163 | 70.0 | 70.4 | 70.9 | 69.7 |
| 2025-09-12 | 28.58 (-0.04) | 13.2 (-0.23) | 6.76 (-0.12) | 3030 | 9.65 | -3215 | 10.24 | -1754 | 5.59 | 31385 | 70.3 | 70.4 | 71.2 | 69.0 |
| 2025-09-05 | 28.62 (-0.16) | 13.43 (-0.01) | 6.88 (+0.01) | -4246 | 25.4 | -426 | 2.55 | 96 | 0.57 | 16717 | 70.2 | 70.4 | 70.7 | 68.9 |
| 2025-08-29 | 28.78 (-0.23) | 13.44 (-0.03) | 6.87 (0.0) | -7327 | 25.31 | -945 | 3.26 | 168 | 0.58 | 28952 | 70.2 | 70.1 | 71.5 | 69.7 |
| 2025-08-22 | 29.01 (-0.58) | 13.47 (-0.03) | 6.87 (+0.05) | -15780 | 40.28 | -613 | 1.56 | 1191 | 3.04 | 39174 | 69.5 | 71.0 | 71.6 | 68.9 |
| 2025-08-15 | 29.59 (-0.69) | 13.5 (0.0) | 6.82 (0.0) | -18736 | 40.75 | -211 | 0.46 | -103 | 0.22 | 45974 | 70.9 | 80.1 | 80.6 | 70.4 |
| 2025-08-08 | 30.28 (+0.24) | 13.5 (-0.06) | 6.82 (0.0) | 6389 | 29.81 | -1365 | 6.37 | 106 | 0.49 | 21434 | 80.9 | 79.8 | 82.8 | 79.6 |
| 2025-08-01 | 30.04 (-0.03) | 13.56 (+0.01) | 6.82 (+0.02) | -878 | 6.42 | 128 | 0.94 | 433 | 3.17 | 13666 | 80.1 | 81.2 | 81.5 | 78.7 |
| 2025-07-25 | 30.07 (+0.31) | 13.55 (+0.79) | 6.8 (+0.04) | 8347 | 38.38 | -5579 | 25.65 | 1110 | 5.1 | 21751 | 81.0 | 81.0 | 82.4 | 80.3 |
| 2025-07-18 | 29.76 (+0.5) | 12.76 (-0.45) | 6.76 (+0.07) | 12809 | 40.74 | -11824 | 37.61 | 1978 | 6.29 | 31440 | 80.7 | 80.0 | 82.2 | 79.3 |
| 2025-07-11 | 29.26 (-0.23) | 13.21 (+0.28) | 6.69 (+0.04) | -5554 | 20.31 | 7435 | 27.19 | 976 | 3.57 | 27344 | 80.0 | 77.8 | 80.1 | 77.3 |
| 2025-07-04 | 29.49 (-0.63) | 12.93 (+0.68) | 6.65 (+0.01) | -16727 | 31.02 | 18168 | 33.69 | 252 | 0.47 | 53921 | 77.8 | 75.7 | 79.0 | 75.3 |
| 2025-06-27 | 30.12 (+0.76) | 12.25 (-0.57) | 6.64 (+0.04) | 20391 | 34.31 | -15416 | 25.94 | 1203 | 2.02 | 59437 | 75.7 | 75.3 | 77.4 | 74.5 |
| 2025-06-20 | 29.36 (+0.99) | 12.82 (-0.68) | 6.6 (-0.05) | 23567 | 30.93 | -17954 | 23.56 | -1367 | 1.79 | 76196 | 75.8 | 83.0 | 83.4 | 75.0 |
| 2025-06-13 | 28.37 (-0.93) | 13.5 (+0.06) | 6.65 (+0.08) | -21923 | 54.91 | 1594 | 3.99 | 2147 | 5.38 | 39925 | 83.0 | 85.9 | 86.9 | 83.0 |
| 2025-06-06 | 29.3 (-0.62) | 13.44 (+0.11) | 6.57 (+0.08) | -12586 | 43.7 | 2892 | 10.04 | 1996 | 6.93 | 28798 | 85.2 | 83.1 | 86.1 | 81.8 |
| 2025-05-29 | 29.92 (-0.26) | 13.33 (-0.02) | 6.49 (0.0) | -6740 | 28.49 | -496 | 2.1 | -64 | 0.27 | 23655 | 83.9 | 85.0 | 86.3 | 83.9 |
| 2025-05-23 | 30.18 (-0.43) | 13.35 (-0.06) | 6.49 (0.0) | -11683 | 37.72 | -1466 | 4.73 | 291 | 0.94 | 30975 | 85.0 | 88.2 | 89.0 | 84.9 |
| 2025-05-16 | 30.61 (-0.26) | 13.41 (+0.17) | 6.49 (+0.06) | -9760 | 33.24 | 4409 | 15.01 | 1477 | 5.03 | 29365 | 88.2 | 84.2 | 89.3 | 84.2 |
| 2025-05-09 | 30.87 (+0.05) | 13.24 (-0.05) | 6.43 (-0.02) | -1535 | 7.57 | -1319 | 6.5 | -668 | 3.29 | 20287 | 83.6 | 83.1 | 83.8 | 80.2 |
| 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 | |||
| 2025-05-02 | 30.82 (-0.21) | 13.29 (0.0) | 6.45 (-0.01) | -3997 | 23.74 | -105 | 0.62 | -204 | 1.21 | 16834 | 83.0 | 80.7 | 83.3 | 80.6 |
| 2025-04-25 | 31.03 (-0.59) | 13.29 (+1.2) | 6.46 (+0.09) | -14927 | 53.09 | 11165 | 39.71 | 2563 | 9.12 | 28117 | 80.6 | 79.5 | 81.2 | 77.1 |
| 2025-04-18 | 31.62 (-0.2) | 12.09 (+0.03) | 6.37 (+0.07) | -4616 | 13.2 | 804 | 2.3 | 1833 | 5.24 | 34961 | 79.1 | 78.0 | 80.8 | 77.5 |
| 2025-04-11 | 31.82 (-0.09) | 12.06 (-0.03) | 6.3 (+0.24) | -1408 | 3.47 | -781 | 1.93 | 6264 | 15.45 | 40556 | 78.1 | 78.2 | 78.6 | 68.5 |
| 2025-04-02 | 31.91 (-0.3) | 12.09 (-0.03) | 6.06 (+0.12) | -5576 | 27.78 | -899 | 4.48 | 3370 | 16.79 | 20073 | 86.8 | 85.8 | 88.0 | 83.9 |
| 2025-03-28 | 32.21 (-0.51) | 12.12 (+0.18) | 5.94 (+0.1) | -13181 | 52.63 | 5002 | 19.97 | 2426 | 9.69 | 25046 | 88.0 | 92.0 | 92.3 | 87.8 |
| 2025-03-21 | 32.72 (-0.27) | 11.94 (+0.04) | 5.84 (+0.03) | -4723 | 16.59 | 988 | 3.47 | 764 | 2.68 | 28463 | 91.8 | 91.5 | 93.2 | 90.6 |
| 2025-03-14 | 32.99 (-0.15) | 11.9 (-0.12) | 5.81 (+0.05) | -4300 | 17.87 | -3199 | 13.3 | 1519 | 6.31 | 24056 | 91.0 | 93.6 | 94.8 | 90.8 |
| 2025-03-07 | 33.14 (-0.09) | 12.02 (-0.12) | 5.76 (+0.04) | -1206 | 4.71 | -3322 | 12.97 | 1075 | 4.2 | 25616 | 93.6 | 94.9 | 96.0 | 92.6 |
| 2025-02-27 | 33.23 (-0.03) | 12.14 (-0.13) | 5.72 (+0.03) | -742 | 3.15 | -3557 | 15.12 | 605 | 2.57 | 23527 | 95.0 | 97.0 | 97.7 | 95.0 |
| 2025-02-21 | 33.26 (+0.13) | 12.27 (-0.22) | 5.69 (+0.01) | 3826 | 15.22 | -5703 | 22.69 | 297 | 1.18 | 25135 | 97.7 | 97.2 | 99.0 | 96.2 |
| 2025-02-14 | 33.13 (+0.11) | 12.49 (-0.15) | 5.68 (-0.01) | 2765 | 13.39 | -3922 | 18.99 | -163 | 0.79 | 20652 | 96.6 | 96.2 | 98.7 | 95.1 |
| 2025-02-07 | 33.02 (+0.01) | 12.64 (-0.06) | 5.69 (+0.05) | 521 | 2.09 | -1782 | 7.14 | 1348 | 5.4 | 24961 | 96.5 | 95.0 | 97.5 | 93.6 |
| 2025-01-22 | 33.01 (+0.1) | 12.7 (+0.59) | 5.64 (+0.02) | 3319 | 26.75 | -1777 | 14.32 | 440 | 3.55 | 12406 | 96.7 | 94.2 | 96.7 | 94.1 |
| 2025-01-17 | 32.91 (+0.06) | 12.11 (-0.21) | 5.62 (+0.13) | 2348 | 7.81 | -5675 | 18.88 | 3485 | 11.6 | 30055 | 93.8 | 92.0 | 95.2 | 90.6 |
| 2025-01-10 | 32.85 (-0.22) | 12.32 (-0.13) | 5.49 (+0.09) | -5218 | 14.61 | -3570 | 10.0 | 2367 | 6.63 | 35706 | 91.9 | 93.8 | 97.4 | 91.9 |
| 2025-01-03 | 33.07 (+0.65) | 12.45 (-0.89) | 5.4 (+0.05) | 17922 | 47.76 | -23495 | 62.6 | 1510 | 4.02 | 37529 | 91.8 | 93.4 | 94.0 | 89.2 |
| 2024-12-27 | 32.42 (+0.25) | 13.34 (-0.28) | 5.35 (+0.02) | 7246 | 40.26 | -7711 | 42.84 | 428 | 2.38 | 17999 | 93.0 | 92.0 | 94.4 | 91.9 |
| 2024-12-20 | 32.17 (-0.05) | 13.62 (-0.14) | 5.33 (+0.07) | -1120 | 2.99 | -3590 | 9.6 | 1849 | 4.94 | 37399 | 90.3 | 95.6 | 95.6 | 89.5 |
| 2024-12-13 | 32.22 (-0.11) | 13.76 (-0.02) | 5.26 (+0.05) | -3116 | 11.94 | -435 | 1.67 | 1403 | 5.37 | 26107 | 95.2 | 94.7 | 97.5 | 94.3 |
| 2024-12-06 | 32.33 (+0.15) | 13.78 (-0.28) | 5.21 (0.0) | 1571 | 5.06 | -7481 | 24.08 | -84 | 0.27 | 31069 | 94.1 | 95.1 | 96.1 | 92.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 32.18 (-0.21) | 14.06 (+0.04) | 5.21 (+0.07) | -5024 | 22.63 | 989 | 4.45 | 1906 | 8.58 | 22203 | 94.3 | 98.5 | 98.9 | 93.7 |
| 2024-11-22 | 32.39 (+0.46) | 14.02 (-0.69) | 5.14 (+0.06) | 13468 | 33.7 | -18466 | 46.2 | 1441 | 3.61 | 39969 | 97.6 | 96.7 | 98.7 | 95.3 |
| 2024-11-15 | 31.93 (-0.51) | 14.71 (-0.02) | 5.08 (+0.05) | -14478 | 30.72 | -571 | 1.21 | 1325 | 2.81 | 47122 | 96.7 | 100.0 | 100.5 | 93.5 |
| 2024-11-08 | 32.44 (-0.1) | 14.73 (-0.03) | 5.03 (0.0) | -2322 | 11.13 | -728 | 3.49 | 20 | 0.1 | 20864 | 99.8 | 100.0 | 102.0 | 99.0 |
| 2024-11-01 | 32.54 (-0.24) | 14.76 (+0.04) | 5.03 (+0.05) | -4285 | 20.4 | 1021 | 4.86 | 1400 | 6.66 | 21006 | 100.0 | 103.5 | 104.0 | 98.0 |
| 2024-10-25 | 32.78 (0.0) | 14.72 (+0.34) | 4.98 (+0.02) | 2728 | 12.17 | -1495 | 6.67 | 602 | 2.69 | 22417 | 103.0 | 105.0 | 106.0 | 102.5 |
| 2024-10-18 | 32.78 (+0.15) | 14.38 (-0.01) | 4.96 (+0.08) | 5306 | 22.27 | -236 | 0.99 | 2132 | 8.95 | 23828 | 104.0 | 102.5 | 106.0 | 100.5 |
| 2024-10-11 | 32.63 (+0.02) | 14.39 (+0.05) | 4.88 (+0.03) | -1203 | 6.16 | 1419 | 7.27 | 870 | 4.45 | 19532 | 102.5 | 102.5 | 102.5 | 99.6 |
| 2024-10-04 | 32.61 (-0.03) | 14.34 (+0.1) | 4.85 (+0.05) | -1236 | 8.74 | 2733 | 19.33 | 1228 | 8.69 | 14136 | 102.0 | 104.0 | 104.5 | 101.5 |
| 2024-09-27 | 32.64 (-0.38) | 14.24 (+0.4) | 4.8 (+0.03) | -9292 | 29.59 | 10502 | 33.44 | 666 | 2.12 | 31406 | 104.0 | 103.5 | 104.5 | 101.5 |
| 2024-09-20 | 33.02 (+0.05) | 13.84 (+0.21) | 4.77 (+0.02) | 388 | 1.3 | 5505 | 18.41 | 780 | 2.61 | 29901 | 103.0 | 100.5 | 105.0 | 100.5 |
| 2024-09-13 | 32.97 (+0.03) | 13.63 (+0.15) | 4.75 (+0.03) | -1101 | 4.82 | 4137 | 18.12 | 597 | 2.61 | 22836 | 101.0 | 96.0 | 102.0 | 96.0 |
| 2024-09-06 | 32.94 (-0.18) | 13.48 (+0.21) | 4.72 (0.0) | -7357 | 24.29 | 5472 | 18.07 | 137 | 0.45 | 30286 | 100.0 | 103.0 | 106.0 | 96.4 |
| 2024-08-30 | 33.12 (-0.11) | 13.27 (+0.04) | 4.72 (0.0) | -1084 | 5.29 | 1226 | 5.99 | 76 | 0.37 | 20481 | 102.5 | 104.0 | 105.5 | 102.0 |
| 2024-08-23 | 33.23 (+0.02) | 13.23 (+0.12) | 4.72 (-0.01) | 107 | 0.49 | 2972 | 13.6 | -400 | 1.83 | 21859 | 104.0 | 104.5 | 106.0 | 102.5 |
| 2024-08-16 | 33.21 (-0.13) | 13.11 (+0.18) | 4.73 (0.0) | -2608 | 9.28 | 4894 | 17.42 | 146 | 0.52 | 28091 | 104.0 | 100.0 | 104.5 | 100.0 |
| 2024-08-09 | 33.34 (-0.5) | 12.93 (+0.45) | 4.73 (-0.02) | -9269 | 21.29 | 12024 | 27.62 | -763 | 1.75 | 43539 | 99.5 | 99.3 | 99.7 | 89.3 |
| 2024-08-02 | 33.84 (-0.2) | 12.48 (+0.21) | 4.75 (+0.01) | -6728 | 14.55 | 5666 | 12.26 | 473 | 1.02 | 46225 | 103.0 | 105.5 | 106.0 | 98.4 |
| 2024-07-26 | 34.04 (-0.05) | 12.27 (+0.35) | 4.74 (+0.04) | -3176 | 12.19 | 2622 | 10.07 | 843 | 3.24 | 26050 | 104.5 | 105.5 | 106.0 | 101.5 |
| 2024-07-19 | 34.09 (-0.06) | 11.92 (-0.09) | 4.7 (+0.01) | 170 | 0.37 | -2194 | 4.78 | 312 | 0.68 | 45908 | 106.0 | 108.0 | 108.0 | 103.5 |
| 2024-07-12 | 34.15 (+0.02) | 12.01 (+0.16) | 4.69 (+0.03) | -2945 | 7.75 | 4263 | 11.22 | 944 | 2.48 | 38006 | 107.0 | 103.5 | 107.5 | 103.5 |
| 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 | |||
| 2024-07-05 | 34.13 (-0.13) | 11.85 (+0.18) | 4.66 (+0.05) | -3003 | 3.9 | 4589 | 5.96 | 1245 | 1.62 | 76994 | 103.5 | 105.5 | 107.0 | 102.0 |
| 2024-06-28 | 34.26 (+0.56) | 11.67 (-0.26) | 4.61 (-0.15) | 15903 | 13.34 | -6834 | 5.73 | -3952 | 3.31 | 119233 | 104.5 | 118.5 | 118.5 | 102.0 |
| 2024-06-21 | 33.7 (+0.18) | 11.93 (+0.02) | 4.76 (+0.04) | 4601 | 8.35 | 666 | 1.21 | 1007 | 1.83 | 55087 | 119.0 | 116.0 | 122.0 | 114.5 |
| 2024-06-14 | 33.52 (+0.07) | 11.91 (+0.1) | 4.72 (+0.02) | 307 | 0.69 | 2426 | 5.47 | 453 | 1.02 | 44329 | 115.5 | 111.0 | 118.0 | 111.0 |
| 2024-06-07 | 33.45 (-0.68) | 11.81 (+0.19) | 4.7 (0.0) | -14226 | 19.41 | 5207 | 7.11 | 58 | 0.08 | 73274 | 111.5 | 110.0 | 116.0 | 110.0 |
| 2024-05-31 | 34.13 (-0.08) | 11.62 (+0.11) | 4.7 (0.0) | -1979 | 3.3 | 2796 | 4.66 | 66 | 0.11 | 60051 | 106.0 | 106.0 | 107.5 | 103.0 |
| 2024-05-24 | 34.21 (+0.24) | 11.51 (+0.48) | 4.7 (+0.02) | 2303 | 3.52 | 12897 | 19.72 | 413 | 0.63 | 65409 | 106.0 | 104.0 | 107.5 | 102.0 |
| 2024-05-17 | 33.97 (+0.14) | 11.03 (+0.21) | 4.68 (+0.03) | 3458 | 6.75 | 5452 | 10.64 | 926 | 1.81 | 51263 | 103.5 | 99.9 | 104.0 | 98.8 |
| 2024-05-10 | 33.83 (-0.15) | 10.82 (+0.15) | 4.65 (+0.03) | -1086 | 2.83 | 4179 | 10.91 | 711 | 1.86 | 38309 | 99.5 | 98.3 | 101.0 | 98.2 |
| 2024-05-03 | 33.98 (-0.19) | 10.67 (+0.14) | 4.62 (+0.03) | -4175 | 12.67 | 3540 | 10.75 | 713 | 2.16 | 32941 | 97.1 | 97.3 | 98.8 | 95.1 |
| 2024-04-26 | 34.17 (+0.02) | 10.53 (+0.03) | 4.59 (+0.03) | 1186 | 3.94 | 2343 | 7.78 | 926 | 3.07 | 30118 | 97.0 | 94.8 | 97.9 | 93.6 |
| 2024-04-19 | 34.15 (-0.15) | 10.5 (+0.25) | 4.56 (+0.08) | -3914 | 5.83 | 6822 | 10.16 | 2141 | 3.19 | 67126 | 94.8 | 98.0 | 100.5 | 92.6 |
| 2024-04-12 | 34.3 (+0.33) | 10.25 (+0.1) | 4.48 (0.0) | 9572 | 14.48 | 2499 | 3.78 | 88 | 0.13 | 66085 | 98.3 | 99.1 | 103.0 | 98.0 |
| 2024-04-03 | 33.97 (-0.25) | 10.15 (+0.04) | 4.48 (-0.02) | -5047 | 13.19 | 1084 | 2.83 | -752 | 1.96 | 38275 | 97.4 | 101.5 | 101.5 | 97.2 |
| 2024-03-29 | 34.22 (-0.7) | 10.11 (+1.44) | 4.5 (-0.04) | -22294 | 16.56 | 38322 | 28.47 | -987 | 0.73 | 134614 | 102.0 | 103.0 | 104.0 | 95.3 |
| 2024-03-22 | 34.92 (-1.49) | 8.67 (+1.26) | 4.54 (0.0) | -40788 | 17.01 | 33738 | 14.07 | 187 | 0.08 | 239798 | 102.0 | 88.7 | 109.5 | 88.5 |
| 2024-03-15 | 36.41 (+0.23) | 7.41 (+0.15) | 4.54 (+0.11) | 5772 | 8.81 | 4025 | 6.14 | 2711 | 4.14 | 65507 | 89.1 | 85.0 | 90.5 | 84.7 |
| 2024-03-08 | 36.18 (-0.01) | 7.26 (+0.02) | 4.43 (-0.01) | -804 | 2.81 | 349 | 1.22 | -308 | 1.08 | 28585 | 85.3 | 85.0 | 86.6 | 85.0 |
| 2024-03-01 | 36.19 (-0.06) | 7.24 (-0.01) | 4.44 (0.0) | -992 | 4.58 | -116 | 0.54 | 22 | 0.1 | 21640 | 84.9 | 85.6 | 86.7 | 83.8 |
| 2024-02-23 | 36.25 (+0.11) | 7.25 (-0.01) | 4.44 (-0.03) | 3154 | 11.88 | -450 | 1.69 | -570 | 2.15 | 26559 | 85.9 | 85.2 | 87.2 | 83.6 |
| 2024-02-16 | 36.14 (+0.01) | 7.26 (-0.09) | 4.47 (0.0) | 405 | 2.97 | -2290 | 16.8 | -82 | 0.6 | 13633 | 84.7 | 86.0 | 86.0 | 83.2 |
| 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 | |||
| 2024-02-05 | 36.13 (-0.01) | 7.35 (0.0) | 4.47 (0.0) | -257 | 6.77 | 85 | 2.24 | -142 | 3.74 | 3797 | 84.5 | 83.2 | 84.9 | 83.2 |
| 2024-02-02 | 36.14 (+0.01) | 7.35 (+0.01) | 4.47 (0.0) | -333 | 1.19 | 128 | 0.46 | 81 | 0.29 | 27985 | 84.3 | 83.2 | 84.7 | 82.4 |
| 2024-01-26 | 36.13 (-0.18) | 7.34 (+0.23) | 4.47 (-0.02) | -5831 | 12.04 | 60 | 0.12 | -387 | 0.8 | 48438 | 83.3 | 83.5 | 88.1 | 81.9 |
| 2024-01-19 | 36.31 (-0.28) | 7.11 (+0.1) | 4.49 (+0.14) | -7868 | 25.08 | 2417 | 7.71 | 3535 | 11.27 | 31368 | 82.6 | 83.8 | 83.9 | 80.3 |
| 2024-01-12 | 36.59 (+0.27) | 7.01 (+0.09) | 4.35 (+0.04) | 7089 | 22.37 | 2504 | 7.9 | 1155 | 3.65 | 31683 | 83.0 | 84.2 | 84.8 | 81.9 |
| 2024-01-05 | 36.32 (+0.07) | 6.92 (+0.17) | 4.31 (+0.01) | 1389 | 4.81 | 4649 | 16.11 | 97 | 0.34 | 28854 | 83.9 | 87.4 | 87.7 | 83.8 |
| 2023-12-29 | 36.25 (+0.27) | 6.75 (+0.16) | 4.3 (-0.01) | 7709 | 15.6 | 4076 | 8.25 | -133 | 0.27 | 49424 | 87.3 | 85.8 | 90.0 | 84.3 |
| 2023-12-22 | 35.98 (-0.88) | 6.59 (+1.16) | 4.31 (-0.01) | -24885 | 39.96 | 31016 | 49.8 | -253 | 0.41 | 62281 | 85.8 | 84.6 | 86.5 | 83.3 |
| 2023-12-15 | 36.86 (+0.5) | 5.43 (+0.22) | 4.32 (-0.01) | 13020 | 30.68 | 5765 | 13.58 | -370 | 0.87 | 42439 | 84.5 | 81.8 | 85.9 | 81.7 |
| 2023-12-08 | 36.36 (+0.09) | 5.21 (+0.04) | 4.33 (0.0) | 2528 | 12.78 | 1132 | 5.72 | -17 | 0.09 | 19786 | 81.7 | 81.2 | 81.8 | 79.5 |
| 2023-12-01 | 36.27 (+0.32) | 5.17 (0.0) | 4.33 (-0.01) | 4743 | 17.1 | -105 | 0.38 | -103 | 0.37 | 27735 | 81.3 | 80.8 | 82.0 | 80.3 |
| 2023-11-24 | 35.95 (+0.32) | 5.17 (-0.01) | 4.34 (0.0) | 8760 | 35.52 | -150 | 0.61 | -66 | 0.27 | 24664 | 80.8 | 81.3 | 82.0 | 80.5 |
| 2023-11-17 | 35.63 (+0.68) | 5.18 (-0.01) | 4.34 (0.0) | 17574 | 39.34 | -265 | 0.59 | 119 | 0.27 | 44668 | 80.8 | 78.5 | 81.0 | 77.2 |
| 2023-11-10 | 34.95 (+0.33) | 5.19 (-0.02) | 4.34 (+0.01) | 9940 | 40.36 | -539 | 2.19 | 43 | 0.17 | 24630 | 78.3 | 77.4 | 78.4 | 77.0 |
| 2023-11-03 | 34.62 (-0.22) | 5.21 (+0.04) | 4.33 (+0.01) | -1588 | 7.39 | 1048 | 4.88 | 442 | 2.06 | 21487 | 76.7 | 77.0 | 77.8 | 74.9 |
| 2023-10-27 | 34.84 (+0.01) | 5.17 (-0.32) | 4.32 (+0.03) | 1350 | 6.61 | 998 | 4.89 | 715 | 3.5 | 20428 | 76.6 | 75.5 | 77.8 | 75.2 |
| 2023-10-20 | 34.83 (-0.18) | 5.49 (-0.1) | 4.29 (+0.16) | -5437 | 16.47 | -2643 | 8.01 | 4339 | 13.14 | 33010 | 76.0 | 77.5 | 79.6 | 75.1 |
| 2023-10-13 | 35.01 (+0.23) | 5.59 (0.0) | 4.13 (+0.04) | 5708 | 30.92 | -137 | 0.74 | 989 | 5.36 | 18459 | 77.9 | 78.5 | 79.0 | 77.6 |
| 2023-10-06 | 34.78 (+0.05) | 5.59 (+0.04) | 4.09 (+0.03) | 1846 | 8.19 | 1096 | 4.86 | 924 | 4.1 | 22545 | 77.6 | 76.6 | 78.0 | 75.8 |
| 2023-09-28 | 34.73 (+0.01) | 5.55 (+0.01) | 4.06 (0.0) | 88 | 0.63 | 307 | 2.18 | -245 | 1.74 | 14075 | 76.6 | 76.6 | 77.2 | 75.4 |
| 2023-09-22 | 34.72 (-0.03) | 5.54 (+0.06) | 4.06 (-0.01) | -2347 | 10.55 | 1677 | 7.54 | -147 | 0.66 | 22242 | 77.0 | 77.3 | 78.4 | 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 | |||
| 2023-09-15 | 34.75 (-0.01) | 5.48 (+0.11) | 4.07 (-0.02) | -637 | 1.73 | 2904 | 7.87 | -422 | 1.14 | 36897 | 78.1 | 77.9 | 78.1 | 74.8 |
| 2023-09-08 | 34.76 (+0.01) | 5.37 (+0.12) | 4.09 (-0.01) | 207 | 0.96 | 3312 | 15.3 | -301 | 1.39 | 21644 | 78.1 | 77.6 | 78.4 | 76.9 |
| 2023-09-01 | 34.75 (+0.07) | 5.25 (+0.07) | 4.1 (-0.01) | 1892 | 5.99 | 1676 | 5.31 | -421 | 1.33 | 31592 | 77.7 | 79.1 | 79.6 | 77.3 |
| 2023-08-25 | 34.68 (+0.65) | 5.18 (+0.04) | 4.11 (0.0) | 16941 | 22.9 | 1177 | 1.59 | 34 | 0.05 | 73977 | 78.9 | 77.6 | 80.4 | 76.3 |
| 2023-08-18 | 34.03 (+0.75) | 5.14 (+0.04) | 4.11 (-0.01) | 20152 | 38.63 | 1057 | 2.03 | -252 | 0.48 | 52170 | 76.9 | 75.2 | 78.3 | 74.2 |
| 2023-08-11 | 33.28 (+0.19) | 5.1 (+0.01) | 4.12 (-0.01) | 4255 | 8.39 | 209 | 0.41 | -427 | 0.84 | 50734 | 76.2 | 77.0 | 79.1 | 74.5 |
| 2023-08-04 | 33.09 (-0.08) | 5.09 (+0.07) | 4.13 (-0.05) | -756 | 1.81 | 1716 | 4.11 | -1108 | 2.65 | 41795 | 76.7 | 79.2 | 79.5 | 74.6 |
| 2023-07-28 | 33.17 (+0.15) | 5.02 (-0.1) | 4.18 (-0.12) | 4471 | 5.08 | -2481 | 2.82 | -3195 | 3.63 | 87947 | 78.7 | 78.5 | 81.4 | 76.6 |
| 2023-07-21 | 33.02 (-0.61) | 5.12 (-0.42) | 4.3 (-0.02) | -18680 | 7.02 | -11341 | 4.26 | -628 | 0.24 | 265917 | 76.6 | 79.1 | 90.0 | 74.3 |
| 2023-07-14 | 33.63 (+0.32) | 5.54 (0.0) | 4.32 (-0.03) | 6950 | 17.42 | 44 | 0.11 | -923 | 2.31 | 39901 | 74.5 | 70.3 | 76.3 | 69.6 |
| 2023-07-07 | 33.31 (-0.02) | 5.54 (-0.1) | 4.35 (-0.22) | -3339 | 5.56 | -684 | 1.14 | -5718 | 9.52 | 60040 | 70.5 | 75.1 | 76.3 | 69.6 |
| 2023-06-30 | 33.33 (-0.68) | 5.64 (+0.01) | 4.57 (+0.23) | -13065 | 29.13 | 66 | 0.15 | 6116 | 13.63 | 44858 | 74.8 | 76.6 | 76.6 | 73.8 |
| 2023-06-21 | 34.01 (-0.01) | 5.63 (-0.09) | 4.34 (-0.06) | -438 | 1.82 | -2337 | 9.74 | -1578 | 6.57 | 24001 | 77.0 | 79.1 | 79.3 | 76.1 |
| 2023-06-16 | 34.02 (-0.57) | 5.72 (+1.01) | 4.4 (0.0) | -17951 | 21.94 | 26985 | 32.99 | -70 | 0.09 | 81809 | 79.3 | 78.1 | 81.0 | 77.4 |
| 2023-06-09 | 34.59 (+0.13) | 4.71 (+0.09) | 4.4 (+0.02) | 4377 | 9.38 | 2509 | 5.38 | 424 | 0.91 | 46651 | 78.1 | 78.3 | 78.7 | 77.1 |
| 2023-06-02 | 34.46 (+0.37) | 4.62 (+0.06) | 4.38 (+0.04) | 10099 | 21.78 | 1418 | 3.06 | 1188 | 2.56 | 46374 | 77.1 | 74.8 | 78.0 | 74.3 |
| 2023-05-26 | 34.09 (+0.31) | 4.56 (+0.01) | 4.34 (-0.01) | 7864 | 31.17 | 217 | 0.86 | -213 | 0.84 | 25231 | 74.5 | 73.2 | 74.7 | 72.6 |
| 2023-05-19 | 33.78 (+0.32) | 4.55 (+0.05) | 4.35 (+0.07) | 13272 | 44.42 | 1472 | 4.93 | 1812 | 6.06 | 29877 | 73.2 | 69.6 | 73.4 | 69.4 |
| 2023-05-12 | 33.46 (+0.03) | 4.5 (+0.01) | 4.28 (-0.01) | 692 | 6.28 | 143 | 1.3 | -146 | 1.32 | 11019 | 69.7 | 70.5 | 71.2 | 69.0 |
| 2023-05-05 | 33.43 (+0.01) | 4.49 (+0.02) | 4.29 (+0.01) | 1177 | 14.69 | 578 | 7.21 | 70 | 0.87 | 8014 | 70.1 | 70.0 | 70.6 | 69.7 |
| 2023-04-28 | 33.42 (-0.45) | 4.47 (+0.58) | 4.28 (+0.03) | -13083 | 38.06 | 15627 | 45.46 | 957 | 2.78 | 34373 | 70.0 | 69.9 | 70.1 | 68.8 |
| 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 | |||
| 2023-04-21 | 33.87 (-0.13) | 3.89 (+0.14) | 4.25 (+0.02) | -1240 | 5.71 | 3587 | 16.51 | 377 | 1.74 | 21721 | 70.1 | 70.2 | 70.7 | 69.8 |
| 2023-04-14 | 34.0 (+0.06) | 3.75 (0.0) | 4.23 (-0.01) | 2129 | 9.62 | -16 | 0.07 | -76 | 0.34 | 22140 | 70.2 | 70.4 | 70.8 | 69.5 |
| 2023-04-07 | 33.94 (+0.13) | 3.75 (0.0) | 4.24 (+0.01) | 3547 | 39.01 | -4 | 0.04 | 64 | 0.7 | 9093 | 70.4 | 69.7 | 70.7 | 69.6 |
| 2023-03-31 | 33.81 (+0.19) | 3.75 (+0.08) | 4.23 (0.0) | 5087 | 21.34 | -63 | 0.26 | -26 | 0.11 | 23836 | 69.7 | 69.8 | 70.2 | 69.2 |
| 2023-03-24 | 33.62 (+0.2) | 3.67 (+0.05) | 4.23 (0.0) | 5602 | 36.54 | 1434 | 9.35 | 35 | 0.23 | 15332 | 69.9 | 68.5 | 69.9 | 67.8 |
| 2023-03-17 | 33.42 (+0.06) | 3.62 (+0.06) | 4.23 (-0.01) | 107 | 0.34 | 1494 | 4.7 | -64 | 0.2 | 31795 | 67.9 | 68.4 | 69.6 | 66.0 |
| 2023-03-10 | 33.36 (+0.18) | 3.56 (+0.02) | 4.24 (+0.03) | 4590 | 24.34 | 661 | 3.51 | 785 | 4.16 | 18857 | 69.0 | 68.9 | 70.0 | 68.3 |
| 2023-03-03 | 33.18 (+0.06) | 3.54 (+0.01) | 4.21 (0.0) | 1716 | 19.35 | 246 | 2.77 | -147 | 1.66 | 8869 | 68.3 | 68.0 | 68.8 | 67.3 |
| 2023-02-24 | 33.12 (+0.18) | 3.53 (0.0) | 4.21 (+0.02) | 4345 | 28.89 | -159 | 1.06 | 644 | 4.28 | 15041 | 68.0 | 67.5 | 68.7 | 67.3 |
| 2023-02-17 | 32.94 (+0.09) | 3.53 (-0.01) | 4.19 (+0.01) | 2242 | 12.73 | -38 | 0.22 | 308 | 1.75 | 17609 | 67.5 | 67.1 | 67.7 | 66.3 |
| 2023-02-10 | 32.85 (+0.15) | 3.54 (+0.01) | 4.18 (+0.01) | 4459 | 30.82 | 45 | 0.31 | -17 | 0.12 | 14470 | 66.6 | 65.4 | 66.7 | 65.4 |
| 2023-02-03 | 32.7 (+0.11) | 3.53 (-0.02) | 4.17 (0.0) | 4349 | 17.91 | -560 | 2.31 | 78 | 0.32 | 24286 | 65.4 | 65.2 | 65.8 | 64.4 |
| 2023-01-17 | 32.59 (+0.04) | 3.55 (-0.02) | 4.17 (0.0) | 1171 | 19.17 | -286 | 4.68 | -28 | 0.46 | 6109 | 64.7 | 64.8 | 65.0 | 64.2 |
| 2023-01-13 | 32.55 (+0.1) | 3.57 (+0.01) | 4.17 (0.0) | 3969 | 32.17 | 200 | 1.62 | 58 | 0.47 | 12338 | 64.3 | 64.6 | 64.9 | 64.0 |
| 2023-01-06 | 32.45 (+0.1) | 3.56 (0.0) | 4.17 (0.0) | 366 | 3.24 | 67 | 0.59 | 97 | 0.86 | 11281 | 64.0 | 63.2 | 64.4 | 62.8 |
| 2022-12-30 | 32.35 (-0.13) | 3.56 (+0.91) | 4.17 (+0.01) | 1331 | 12.43 | 518 | 4.84 | 121 | 1.13 | 10706 | 63.5 | 64.2 | 64.3 | 63.1 |
| 2022-12-23 | 32.48 (+1.45) | 2.65 (-1.61) | 4.16 (-0.01) | 47525 | 62.5 | -43091 | 56.67 | -80 | 0.11 | 76040 | 64.2 | 63.0 | 64.7 | 62.4 |
| 2022-12-16 | 31.03 (+0.33) | 4.26 (-0.41) | 4.17 (-0.01) | 12782 | 30.01 | -11039 | 25.92 | -344 | 0.81 | 42588 | 64.0 | 62.2 | 64.0 | 62.0 |
| 2022-12-09 | 30.7 (+0.35) | 4.67 (-0.02) | 4.18 (0.0) | 5975 | 23.57 | -366 | 1.44 | -25 | 0.1 | 25354 | 63.1 | 61.4 | 63.8 | 61.4 |
| 2022-12-02 | 30.35 (+0.15) | 4.69 (-0.02) | 4.18 (-0.03) | 3108 | 8.74 | -463 | 1.3 | -717 | 2.02 | 35563 | 61.9 | 59.7 | 62.3 | 59.7 |
| 2022-11-25 | 30.2 (-0.04) | 4.71 (+0.01) | 4.21 (+0.01) | -1162 | 7.02 | 23 | 0.14 | 56 | 0.34 | 16546 | 60.2 | 60.1 | 60.5 | 58.9 |
| 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 | |||
| 2022-11-18 | 30.24 (+0.12) | 4.7 (-0.01) | 4.2 (-0.04) | 2748 | 11.14 | -167 | 0.68 | -1012 | 4.1 | 24677 | 60.3 | 60.5 | 60.9 | 59.3 |
| 2022-11-11 | 30.12 (+0.09) | 4.71 (-0.03) | 4.24 (0.0) | 4359 | 18.91 | -838 | 3.64 | 11 | 0.05 | 23053 | 60.0 | 57.3 | 60.3 | 56.8 |
| 2022-11-04 | 30.03 (-0.03) | 4.74 (0.0) | 4.24 (+0.03) | -350 | 1.62 | -57 | 0.26 | 761 | 3.53 | 21583 | 56.9 | 57.8 | 59.1 | 56.0 |
| 2022-10-28 | 30.06 (-0.06) | 4.74 (0.0) | 4.21 (+0.07) | -314 | 1.51 | 56 | 0.27 | 2023 | 9.76 | 20728 | 56.7 | 56.7 | 57.4 | 55.9 |
| 2022-10-21 | 30.12 (-0.12) | 4.74 (-0.24) | 4.14 (+0.31) | -6566 | 17.96 | -6241 | 17.08 | 8291 | 22.68 | 36549 | 56.0 | 57.4 | 58.1 | 54.7 |
| 2022-10-14 | 30.24 (-0.3) | 4.98 (-0.02) | 3.83 (+0.11) | -4812 | 26.25 | -524 | 2.86 | 2960 | 16.14 | 18334 | 57.3 | 57.6 | 58.2 | 56.6 |
| 2022-10-07 | 30.54 (-0.18) | 5.0 (+0.78) | 3.72 (+0.22) | -8457 | 35.35 | 33 | 0.14 | 5826 | 24.35 | 23925 | 58.2 | 57.3 | 59.7 | 57.0 |
| 2022-09-30 | 30.72 (-0.16) | 4.22 (+0.01) | 3.5 (+0.2) | -8185 | 26.4 | 167 | 0.54 | 5372 | 17.33 | 31007 | 58.5 | 59.8 | 60.9 | 58.0 |
| 2022-09-23 | 30.88 (-0.68) | 4.21 (+0.47) | 3.3 (+0.1) | -21772 | 54.1 | 12457 | 30.96 | 2456 | 6.1 | 40241 | 60.4 | 63.8 | 64.1 | 60.3 |
| 2022-09-16 | 31.56 (-0.07) | 3.74 (+0.11) | 3.2 (+0.01) | -3759 | 9.57 | 3037 | 7.73 | 461 | 1.17 | 39284 | 63.5 | 64.8 | 65.5 | 62.7 |
| 2022-09-08 | 31.63 (+0.14) | 3.63 (+0.01) | 3.19 (+0.05) | 3904 | 16.21 | 145 | 0.6 | 1169 | 4.85 | 24083 | 63.7 | 63.8 | 65.0 | 63.1 |
| 2022-09-02 | 31.49 (-0.03) | 3.62 (0.0) | 3.14 (+0.05) | -1865 | 6.84 | 36 | 0.13 | 1447 | 5.31 | 27262 | 62.1 | 62.8 | 64.6 | 62.1 |
| 2022-08-26 | 31.52 (0.0) | 3.62 (+0.03) | 3.09 (+0.06) | 1270 | 7.23 | 853 | 4.85 | 1523 | 8.67 | 17576 | 64.2 | 62.9 | 64.7 | 62.7 |
| 2022-08-19 | 31.52 (-0.02) | 3.59 (+0.01) | 3.03 (+0.03) | -3452 | 15.88 | 185 | 0.85 | 755 | 3.47 | 21739 | 63.0 | 64.1 | 64.3 | 62.2 |
| 2022-08-12 | 31.54 (+0.08) | 3.58 (+0.01) | 3.0 (+0.05) | 2083 | 9.75 | 278 | 1.3 | 1360 | 6.36 | 21370 | 64.5 | 61.7 | 66.0 | 61.4 |
| 2022-08-05 | 31.46 (+0.03) | 3.57 (+0.05) | 2.95 (+0.02) | 1585 | 6.29 | 1493 | 5.92 | 486 | 1.93 | 25211 | 62.0 | 62.4 | 63.3 | 61.6 |
| 2022-07-29 | 31.43 (+0.01) | 3.52 (+0.04) | 2.93 (+0.02) | 959 | 4.64 | 949 | 4.59 | 734 | 3.55 | 20655 | 62.2 | 60.9 | 63.0 | 60.6 |
| 2022-07-22 | 31.42 (+0.55) | 3.48 (-0.71) | 2.91 (+0.04) | 19384 | 50.24 | -19046 | 49.36 | 1016 | 2.63 | 38584 | 60.9 | 58.7 | 61.0 | 58.1 |
| 2022-07-15 | 30.87 (+0.09) | 4.19 (-0.02) | 2.87 (+0.03) | 794 | 4.05 | -527 | 2.69 | 826 | 4.21 | 19614 | 58.7 | 57.5 | 59.5 | 56.1 |
| 2022-07-08 | 30.78 (+0.07) | 4.21 (-0.02) | 2.84 (+0.06) | -4752 | 16.11 | -338 | 1.15 | 1388 | 4.71 | 29495 | 57.4 | 57.4 | 57.8 | 55.1 |
| 2022-07-01 | 30.71 (-0.44) | 4.23 (+0.58) | 2.78 (+0.04) | -8520 | 12.52 | -93 | 0.14 | 1303 | 1.92 | 68036 | 57.1 | 69.0 | 69.2 | 56.9 |
| 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 | |||
| 2022-06-24 | 31.15 (0.0) | 3.65 (-0.11) | 2.74 (+0.14) | 1187 | 3.89 | -3036 | 9.96 | 3784 | 12.41 | 30494 | 68.5 | 69.4 | 69.7 | 67.3 |
| 2022-06-17 | 31.15 (+0.02) | 3.76 (-0.06) | 2.6 (+0.11) | -488 | 1.74 | -1601 | 5.71 | 2916 | 10.4 | 28035 | 69.9 | 68.2 | 69.9 | 67.6 |
| 2022-06-10 | 31.13 (-0.12) | 3.82 (0.0) | 2.49 (+0.06) | -3926 | 19.01 | 99 | 0.48 | 1502 | 7.27 | 20649 | 68.7 | 69.5 | 69.8 | 68.3 |
| 2022-06-02 | 31.25 (-0.03) | 3.82 (0.0) | 2.43 (+0.03) | 1431 | 4.93 | 42 | 0.14 | 855 | 2.94 | 29046 | 68.9 | 68.0 | 69.6 | 67.1 |
| 2022-05-27 | 31.28 (-0.11) | 3.82 (+0.02) | 2.4 (+0.03) | -3901 | 18.97 | 499 | 2.43 | 748 | 3.64 | 20563 | 67.0 | 65.8 | 67.2 | 64.9 |
| 2022-05-20 | 31.39 (-0.52) | 3.8 (0.0) | 2.37 (+0.05) | -9273 | 29.31 | -51 | 0.16 | 1370 | 4.33 | 31634 | 65.3 | 65.3 | 65.9 | 64.2 |
| 2022-05-13 | 31.91 (-0.17) | 3.8 (0.0) | 2.32 (+0.04) | -8265 | 19.82 | 80 | 0.19 | 1031 | 2.47 | 41705 | 64.6 | 69.8 | 70.0 | 64.0 |
| 2022-05-06 | 32.08 (+0.11) | 3.8 (+0.01) | 2.28 (+0.01) | 1560 | 12.86 | 160 | 1.32 | 193 | 1.59 | 12132 | 70.6 | 70.2 | 71.2 | 69.7 |
| 2022-04-29 | 31.97 (-0.41) | 3.79 (+0.3) | 2.27 (+0.05) | -10916 | 28.0 | 8085 | 20.74 | 1487 | 3.81 | 38990 | 70.3 | 70.5 | 71.7 | 68.8 |
| 2022-04-22 | 32.38 (-0.24) | 3.49 (+0.42) | 2.22 (+0.01) | -6774 | 20.27 | 11225 | 33.59 | 273 | 0.82 | 33420 | 72.0 | 69.9 | 72.0 | 69.5 |
| 2022-04-15 | 32.62 (-0.03) | 3.07 (+0.02) | 2.21 (+0.05) | 1189 | 4.54 | 377 | 1.44 | 1278 | 4.88 | 26211 | 70.3 | 71.7 | 71.8 | 70.2 |
| 2022-04-08 | 32.65 (-0.01) | 3.05 (+0.02) | 2.16 (+0.05) | -1555 | 7.53 | 633 | 3.07 | 1232 | 5.97 | 20650 | 71.6 | 72.5 | 72.5 | 70.8 |
| 2022-04-01 | 32.66 (+0.1) | 3.03 (+0.63) | 2.11 (0.0) | 3414 | 12.67 | 255 | 0.95 | 24 | 0.09 | 26948 | 72.5 | 72.9 | 73.1 | 71.6 |
| 2022-03-25 | 32.56 (+0.77) | 2.4 (+0.03) | 2.11 (+0.02) | 20570 | 49.08 | 793 | 1.89 | 489 | 1.17 | 41908 | 73.6 | 72.7 | 73.7 | 71.4 |
| 2022-03-18 | 31.79 (+1.36) | 2.37 (-0.44) | 2.09 (+0.01) | 37415 | 48.69 | -11856 | 15.43 | 330 | 0.43 | 76837 | 72.8 | 70.7 | 73.0 | 70.4 |
| 2022-03-11 | 30.43 (+0.26) | 2.81 (+0.03) | 2.08 (+0.01) | 7041 | 14.42 | 913 | 1.87 | 234 | 0.48 | 48844 | 70.4 | 69.0 | 71.0 | 67.5 |
| 2022-03-04 | 30.17 (+0.29) | 2.78 (+0.01) | 2.07 (-0.02) | 8003 | 40.05 | 152 | 0.76 | -458 | 2.29 | 19981 | 69.7 | 69.1 | 70.7 | 68.9 |
| 2022-02-25 | 29.88 (-0.03) | 2.77 (+0.02) | 2.09 (0.0) | 497 | 2.08 | 694 | 2.91 | -158 | 0.66 | 23843 | 69.1 | 69.7 | 70.2 | 68.4 |
| 2022-02-18 | 29.91 (+0.06) | 2.75 (+0.01) | 2.09 (0.0) | 2838 | 15.54 | 260 | 1.42 | 79 | 0.43 | 18268 | 70.1 | 70.0 | 70.5 | 69.1 |
| 2022-02-11 | 29.85 (+0.15) | 2.74 (+0.01) | 2.09 (+0.02) | 4538 | 16.27 | 267 | 0.96 | 597 | 2.14 | 27897 | 70.6 | 69.1 | 71.4 | 68.6 |
| 2022-01-26 | 29.7 (0.0) | 2.73 (+0.02) | 2.07 (+0.04) | 218 | 1.17 | 529 | 2.84 | 954 | 5.12 | 18617 | 69.3 | 70.2 | 70.9 | 69.1 |
| 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 | |||
| 2022-01-21 | 29.7 (+0.9) | 2.71 (+0.02) | 2.03 (+0.03) | 23191 | 45.04 | 378 | 0.73 | 861 | 1.67 | 51491 | 70.4 | 69.0 | 71.1 | 68.7 |
| 2022-01-14 | 28.8 (+0.14) | 2.69 (+0.02) | 2.0 (+0.01) | 4852 | 22.61 | 751 | 3.5 | 240 | 1.12 | 21460 | 69.0 | 69.0 | 69.8 | 68.3 |
| 2022-01-07 | 28.66 (+0.21) | 2.67 (+0.01) | 1.99 (0.0) | 4627 | 15.98 | 213 | 0.74 | -9 | 0.03 | 28953 | 69.1 | 69.1 | 69.6 | 68.0 |
| 2021-12-30 | 28.45 (+0.21) | 2.66 (0.0) | 1.99 (0.0) | 5721 | 30.56 | -123 | 0.66 | -39 | 0.21 | 18721 | 69.1 | 68.6 | 69.4 | 68.4 |
| 2021-12-24 | 28.24 (+0.13) | 2.66 (-0.01) | 1.99 (-0.01) | 2796 | 13.4 | -287 | 1.38 | -92 | 0.44 | 20862 | 68.7 | 68.2 | 68.8 | 67.8 |
| 2021-12-17 | 28.11 (-0.03) | 2.67 (+0.03) | 2.0 (-0.01) | -11 | 0.05 | 999 | 4.86 | -349 | 1.7 | 20560 | 68.2 | 68.4 | 68.4 | 67.1 |
| 2021-12-10 | 28.14 (+0.17) | 2.64 (0.0) | 2.01 (-0.03) | 4907 | 20.22 | -92 | 0.38 | -673 | 2.77 | 24270 | 67.9 | 66.4 | 68.5 | 66.1 |
| 2021-12-03 | 27.97 (-0.26) | 2.64 (0.0) | 2.04 (0.0) | -6984 | 20.37 | -41 | 0.12 | -219 | 0.64 | 34287 | 66.4 | 66.7 | 67.4 | 66.1 |
| 2021-11-26 | 28.23 (-0.04) | 2.64 (0.0) | 2.04 (-0.03) | -475 | 2.24 | -74 | 0.35 | -617 | 2.91 | 21187 | 67.3 | 68.2 | 68.7 | 67.3 |
| 2021-11-19 | 28.27 (+0.11) | 2.64 (0.0) | 2.07 (-0.1) | 2188 | 8.81 | 153 | 0.62 | -2870 | 11.56 | 24830 | 68.1 | 68.0 | 69.2 | 67.8 |
| 2021-11-12 | 28.16 (-0.1) | 2.64 (0.0) | 2.17 (-0.08) | -3888 | 12.9 | 61 | 0.2 | -1918 | 6.36 | 30148 | 67.7 | 69.3 | 69.5 | 66.8 |
| 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 | 29.4 (+0.73) | 10.83 (-0.77) | 7.11 (+0.13) | 30311 | 26.49 | -20555 | 17.96 | 3539 | 3.09 | 114423 | 82.2 | 84.2 | 85.8 | 80.6 |
| 2026-06-30 | 28.67 (-2.15) | 11.6 (+3.47) | 6.98 (-0.04) | -78904 | 10.99 | 93032 | 12.96 | -1059 | 0.15 | 717796 | 83.8 | 92.0 | 102.5 | 80.1 |
| 2026-05-29 | 30.82 (-0.94) | 8.13 (+0.04) | 7.02 (-0.06) | -31436 | 10.87 | 1239 | 0.43 | -1448 | 0.5 | 289145 | 88.5 | 83.4 | 89.4 | 75.8 |
| 2026-04-30 | 31.76 (+0.03) | 8.09 (+0.09) | 7.08 (-0.01) | 8650 | 3.57 | 3805 | 1.57 | -296 | 0.12 | 242193 | 82.3 | 78.0 | 86.0 | 77.2 |
| 2026-03-31 | 31.73 (+1.22) | 8.0 (-0.05) | 7.09 (+0.14) | 29434 | 9.52 | -1517 | 0.49 | 3601 | 1.16 | 309191 | 76.2 | 73.0 | 83.5 | 67.9 |
| 2026-02-26 | 30.51 (+0.79) | 8.05 (-0.32) | 6.95 (-0.1) | 21256 | 19.87 | -8440 | 7.89 | -2523 | 2.36 | 106977 | 73.5 | 69.8 | 74.2 | 69.0 |
| 2026-01-30 | 29.72 (+1.24) | 8.37 (-1.34) | 7.05 (-0.03) | 34295 | 17.31 | -46748 | 23.59 | -1019 | 0.51 | 198142 | 69.7 | 68.8 | 71.8 | 68.0 |
| 2025-12-31 | 28.48 (+0.48) | 9.71 (-1.89) | 7.08 (+0.09) | 13270 | 5.9 | -50689 | 22.53 | 2584 | 1.15 | 224947 | 68.6 | 71.9 | 73.2 | 67.5 |
| 2025-11-28 | 28.0 (-0.57) | 11.6 (-0.22) | 6.99 (+0.16) | -15293 | 9.12 | -6066 | 3.62 | 4146 | 2.47 | 167613 | 72.1 | 75.0 | 75.7 | 69.3 |
| 2025-10-31 | 28.57 (-0.15) | 11.82 (-0.72) | 6.83 (+0.11) | -2887 | 1.51 | -20437 | 10.66 | 2905 | 1.51 | 191759 | 74.2 | 70.8 | 79.8 | 70.3 |
| 2025-09-30 | 28.72 (-0.06) | 12.54 (-0.9) | 6.72 (-0.15) | 2475 | 1.83 | -21323 | 15.74 | -2625 | 1.94 | 135511 | 70.8 | 70.4 | 73.2 | 68.9 |
| 2025-08-29 | 28.78 (-1.27) | 13.44 (-0.11) | 6.87 (+0.05) | -35780 | 25.82 | -3004 | 2.17 | 1409 | 1.02 | 138599 | 70.2 | 79.7 | 82.8 | 68.9 |
| 2025-07-31 | 30.05 (+0.07) | 13.55 (+1.16) | 6.82 (+0.18) | 1598 | 1.25 | 4310 | 3.38 | 4622 | 3.62 | 127597 | 80.0 | 76.7 | 82.4 | 76.0 |
| 2025-06-30 | 29.98 (+0.06) | 12.39 (-0.94) | 6.64 (+0.15) | 6174 | 2.78 | -24996 | 11.27 | 4059 | 1.83 | 221821 | 76.8 | 83.1 | 86.9 | 74.5 |
| 2025-05-29 | 29.92 (-0.91) | 13.33 (+0.04) | 6.49 (+0.03) | -29186 | 27.08 | 1060 | 0.98 | 996 | 0.92 | 107777 | 83.9 | 82.5 | 89.3 | 80.2 |
| 2025-04-30 | 30.83 (-1.11) | 13.29 (+1.17) | 6.46 (+0.44) | -26360 | 20.58 | 10251 | 8.0 | 11710 | 9.14 | 128075 | 80.8 | 85.4 | 88.0 | 68.5 |
| 2025-03-31 | 31.94 (-1.29) | 12.12 (-0.02) | 6.02 (+0.3) | -28106 | 25.06 | -530 | 0.47 | 7940 | 7.08 | 112157 | 83.9 | 94.9 | 96.0 | 83.9 |
| 2025-02-27 | 33.23 (+0.22) | 12.14 (-0.56) | 5.72 (+0.08) | 6370 | 6.76 | -14964 | 15.87 | 2087 | 2.21 | 94276 | 95.0 | 95.0 | 99.0 | 93.6 |
| 2025-01-22 | 33.01 (+0.1) | 12.7 (-0.06) | 5.64 (+0.27) | 5625 | 6.06 | -19149 | 20.62 | 7206 | 7.76 | 92864 | 96.7 | 91.8 | 97.4 | 89.2 |
| 2024-12-31 | 32.91 (+0.73) | 12.76 (-1.3) | 5.37 (+0.16) | 17327 | 12.8 | -34585 | 25.54 | 4192 | 3.1 | 135411 | 91.9 | 95.1 | 97.5 | 89.5 |
| 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 | |||
| 2024-11-29 | 32.18 (-0.4) | 14.06 (-0.68) | 5.21 (+0.19) | -9377 | 6.79 | -18194 | 13.18 | 5041 | 3.65 | 138020 | 94.3 | 99.0 | 102.0 | 93.5 |
| 2024-10-30 | 32.58 (-0.07) | 14.74 (+0.51) | 5.02 (+0.21) | 2148 | 2.41 | 2876 | 3.22 | 5538 | 6.21 | 89189 | 99.0 | 103.5 | 106.0 | 99.0 |
| 2024-09-30 | 32.65 (-0.47) | 14.23 (+0.96) | 4.81 (+0.09) | -17179 | 14.52 | 25600 | 21.64 | 2525 | 2.13 | 118304 | 103.0 | 103.0 | 106.0 | 96.0 |
| 2024-08-30 | 33.12 (-0.74) | 13.27 (+0.88) | 4.72 (-0.03) | -13640 | 10.17 | 23483 | 17.51 | -908 | 0.68 | 134111 | 102.5 | 102.0 | 106.0 | 89.3 |
| 2024-07-31 | 33.86 (-0.4) | 12.39 (+0.72) | 4.75 (+0.14) | -14896 | 6.99 | 12579 | 5.9 | 3784 | 1.78 | 213045 | 100.5 | 105.5 | 108.0 | 98.4 |
| 2024-06-28 | 34.26 (+0.13) | 11.67 (+0.05) | 4.61 (-0.09) | 6585 | 2.26 | 1465 | 0.5 | -2434 | 0.83 | 291925 | 104.5 | 110.0 | 122.0 | 102.0 |
| 2024-05-31 | 34.13 (-0.03) | 11.62 (+1.08) | 4.7 (+0.1) | -2246 | 0.96 | 28625 | 12.25 | 2739 | 1.17 | 233649 | 106.0 | 96.3 | 107.5 | 95.1 |
| 2024-04-30 | 34.16 (-0.06) | 10.54 (+0.43) | 4.6 (+0.1) | 2564 | 1.19 | 12987 | 6.01 | 2493 | 1.15 | 215931 | 97.7 | 101.5 | 103.0 | 92.6 |
| 2024-03-29 | 34.22 (-2.0) | 10.11 (+2.89) | 4.5 (+0.05) | -58889 | 12.41 | 77146 | 16.26 | 1524 | 0.32 | 474516 | 102.0 | 85.5 | 109.5 | 84.7 |
| 2024-02-29 | 36.22 (+0.18) | 7.22 (-0.11) | 4.45 (-0.03) | 5123 | 7.41 | -2920 | 4.22 | -798 | 1.15 | 69160 | 85.5 | 83.1 | 87.2 | 82.9 |
| 2024-01-31 | 36.04 (-0.21) | 7.33 (+0.58) | 4.48 (+0.18) | -7592 | 4.78 | 9195 | 5.79 | 4586 | 2.89 | 158792 | 82.7 | 87.4 | 88.1 | 80.3 |
| 2023-12-29 | 36.25 (+0.15) | 6.75 (+1.58) | 4.3 (-0.03) | -970 | 0.55 | 41947 | 23.77 | -766 | 0.43 | 176503 | 87.3 | 80.5 | 90.0 | 79.5 |
| 2023-11-30 | 36.1 (+1.5) | 5.17 (-0.02) | 4.33 (0.0) | 42208 | 32.71 | -542 | 0.42 | 44 | 0.03 | 129053 | 81.2 | 75.8 | 82.0 | 75.8 |
| 2023-10-31 | 34.6 (-0.13) | 5.19 (-0.36) | 4.33 (+0.27) | 30 | 0.03 | -113 | 0.11 | 7351 | 6.93 | 106004 | 75.4 | 76.6 | 79.6 | 74.9 |
| 2023-09-28 | 34.73 (+0.04) | 5.55 (+0.32) | 4.06 (-0.04) | -1713 | 1.7 | 8626 | 8.55 | -1221 | 1.21 | 100914 | 76.6 | 78.0 | 78.4 | 74.8 |
| 2023-08-31 | 34.69 (+1.56) | 5.23 (+0.2) | 4.1 (-0.06) | 43254 | 18.98 | 5299 | 2.33 | -1502 | 0.66 | 227879 | 78.0 | 76.2 | 80.4 | 74.2 |
| 2023-07-31 | 33.13 (-0.2) | 5.03 (-0.61) | 4.16 (-0.41) | -12344 | 2.63 | -14352 | 3.05 | -11030 | 2.35 | 470141 | 76.4 | 75.1 | 90.0 | 69.6 |
| 2023-06-30 | 33.33 (-0.96) | 5.64 (+1.07) | 4.57 (+0.21) | -22021 | 10.0 | 28346 | 12.87 | 5449 | 2.47 | 220305 | 74.8 | 75.3 | 81.0 | 73.8 |
| 2023-05-31 | 34.29 (+0.87) | 4.57 (+0.1) | 4.36 (+0.08) | 28048 | 28.76 | 2705 | 2.77 | 2154 | 2.21 | 97531 | 75.3 | 70.0 | 76.0 | 69.0 |
| 2023-04-28 | 33.42 (-0.39) | 4.47 (+0.72) | 4.28 (+0.05) | -8647 | 9.9 | 19194 | 21.98 | 1322 | 1.51 | 87329 | 70.0 | 69.7 | 70.8 | 68.8 |
| 2023-03-31 | 33.81 (+0.69) | 3.75 (+0.22) | 4.23 (+0.02) | 17102 | 17.33 | 3772 | 3.82 | 583 | 0.59 | 98691 | 69.7 | 68.0 | 70.2 | 66.0 |
| 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 | |||
| 2023-02-24 | 33.12 (+0.42) | 3.53 (-0.01) | 4.21 (+0.03) | 12810 | 23.21 | -217 | 0.39 | 873 | 1.58 | 55181 | 68.0 | 64.6 | 68.7 | 64.6 |
| 2023-01-31 | 32.7 (+0.35) | 3.54 (-0.02) | 4.18 (+0.01) | 8091 | 17.61 | -514 | 1.12 | 267 | 0.58 | 45956 | 64.5 | 63.2 | 65.8 | 62.8 |
| 2022-12-30 | 32.35 (+2.02) | 3.56 (-1.14) | 4.17 (-0.02) | 67659 | 41.02 | -54163 | 32.84 | -662 | 0.4 | 164945 | 63.5 | 62.3 | 64.7 | 61.1 |
| 2022-11-30 | 30.33 (+0.19) | 4.7 (-0.05) | 4.19 (-0.03) | 6679 | 6.38 | -1357 | 1.3 | -666 | 0.64 | 104630 | 62.0 | 59.0 | 62.0 | 56.0 |
| 2022-10-31 | 30.14 (-0.58) | 4.75 (+0.53) | 4.22 (+0.72) | -18171 | 17.13 | -6636 | 6.26 | 19199 | 18.1 | 106076 | 59.0 | 57.3 | 59.7 | 54.7 |
| 2022-09-30 | 30.72 (-0.82) | 4.22 (+0.6) | 3.5 (+0.37) | -31434 | 21.84 | 15837 | 11.0 | 9888 | 6.87 | 143914 | 58.5 | 63.0 | 65.5 | 58.0 |
| 2022-08-31 | 31.54 (+0.11) | 3.62 (+0.1) | 3.13 (+0.2) | 1243 | 1.2 | 2814 | 2.71 | 5141 | 4.95 | 103863 | 63.6 | 62.4 | 66.0 | 61.4 |
| 2022-07-29 | 31.43 (+0.72) | 3.52 (-0.73) | 2.93 (+0.19) | 16935 | 14.33 | -19672 | 16.65 | 5223 | 4.42 | 118146 | 62.2 | 57.4 | 63.0 | 55.1 |
| 2022-06-30 | 30.71 (-0.56) | 4.25 (+0.43) | 2.74 (+0.33) | -12492 | 8.59 | -3926 | 2.7 | 8804 | 6.05 | 145504 | 57.0 | 69.3 | 69.9 | 56.9 |
| 2022-05-31 | 31.27 (-0.7) | 3.82 (+0.03) | 2.41 (+0.14) | -18253 | 14.37 | 735 | 0.58 | 3639 | 2.87 | 126999 | 69.6 | 70.2 | 71.2 | 64.0 |
| 2022-04-29 | 31.97 (-0.64) | 3.79 (+0.76) | 2.27 (+0.17) | -16859 | 13.53 | 20356 | 16.33 | 4467 | 3.58 | 124634 | 70.3 | 71.8 | 72.5 | 68.8 |
| 2022-03-31 | 32.61 (+2.73) | 3.03 (+0.26) | 2.1 (+0.01) | 75246 | 35.98 | -9779 | 4.68 | 422 | 0.2 | 209156 | 72.4 | 69.1 | 73.7 | 67.5 |
| 2022-02-25 | 29.88 (+0.18) | 2.77 (+0.04) | 2.09 (+0.02) | 7873 | 11.25 | 1221 | 1.74 | 518 | 0.74 | 70009 | 69.1 | 69.1 | 71.4 | 68.4 |
| 2022-01-26 | 29.7 (+1.25) | 2.73 (+0.07) | 2.07 (+0.08) | 32888 | 27.29 | 1871 | 1.55 | 2046 | 1.7 | 120522 | 69.3 | 69.1 | 71.1 | 68.0 |
| 2021-12-30 | 28.45 (+0.33) | 2.66 (+0.02) | 1.99 (-0.05) | 9811 | 9.58 | 426 | 0.42 | -1267 | 1.24 | 102381 | 69.1 | 66.5 | 69.4 | 66.1 |
| 2021-11-30 | 28.12 (+0.01) | 2.64 (0.0) | 2.04 (-0.26) | -1378 | 0.99 | 70 | 0.05 | -7050 | 5.08 | 138837 | 66.6 | 68.1 | 70.9 | 66.6 |
| 2021-10-29 | 28.11 (+0.14) | 2.64 (-0.07) | 2.3 (+0.47) | 7186 | 7.57 | -1859 | 1.96 | 12751 | 13.44 | 94868 | 68.0 | 66.4 | 68.5 | 65.6 |
| 2021-09-30 | 27.97 (-0.28) | 2.71 (+0.51) | 1.83 (+0.06) | -7814 | 8.53 | 6597 | 7.2 | 1401 | 1.53 | 91587 | 67.0 | 64.5 | 67.8 | 63.7 |
| 2021-08-31 | 28.25 () | 2.2 () | 1.77 () | -27780 | 24.12 | 1480 | 1.29 | 4200 | 3.65 | 115154 | 64.8 | 69.0 | 69.0 | 63.5 |