- 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 | 29.98 (+0.84) | 5.75 (-0.04) | 0.92 (-0.22) | 6273 | 25.65 | -253 | 1.03 | -1601 | 6.55 | 24458 | 178.5 | 181.0 | 186.5 | 178.5 |
| 2026-07-16 | 29.14 (+0.07) | 5.79 (-0.03) | 1.14 (-0.04) | -165 | 0.82 | -234 | 1.16 | -319 | 1.58 | 20209 | 198.0 | 203.0 | 204.5 | 197.0 |
| 2026-07-15 | 29.07 (+0.54) | 5.82 (0.0) | 1.18 (-0.32) | 3784 | 15.11 | -37 | 0.15 | -2349 | 9.38 | 25043 | 204.5 | 194.5 | 204.5 | 192.0 |
| 2026-07-14 | 28.53 (+1.12) | 5.82 (+0.01) | 1.5 (-0.11) | 8280 | 29.66 | 59 | 0.21 | -859 | 3.08 | 27921 | 186.0 | 196.5 | 198.0 | 178.5 |
| 2026-07-13 | 27.41 (+0.32) | 5.81 (-0.31) | 1.61 (-0.05) | 1719 | 4.21 | -2244 | 5.5 | -371 | 0.91 | 40829 | 198.0 | 212.5 | 214.0 | 196.0 |
| 2026-07-09 | 27.09 (+0.09) | 6.12 (-0.15) | 1.66 (-0.04) | 340 | 0.81 | -1154 | 2.76 | -315 | 0.75 | 41806 | 217.0 | 201.5 | 219.0 | 198.5 |
| 2026-07-08 | 27.0 (+0.22) | 6.27 (0.0) | 1.7 (-0.03) | 1227 | 7.62 | 21 | 0.13 | -168 | 1.04 | 16101 | 199.5 | 201.0 | 203.0 | 194.5 |
| 2026-07-07 | 26.78 (+0.62) | 6.27 (-0.05) | 1.73 (-0.16) | 3999 | 11.44 | -435 | 1.24 | -1231 | 3.52 | 34960 | 200.0 | 218.0 | 220.0 | 195.5 |
| 2026-07-06 | 26.16 (-0.95) | 6.32 (-0.07) | 1.89 (+0.06) | -7504 | 18.47 | -461 | 1.13 | 488 | 1.2 | 40636 | 217.0 | 228.0 | 236.5 | 213.5 |
| 2026-07-03 | 27.11 (-0.19) | 6.39 (-0.1) | 1.83 (+0.19) | -2019 | 7.04 | -771 | 2.69 | 1410 | 4.92 | 28662 | 215.5 | 209.0 | 219.0 | 202.5 |
| 2026-07-02 | 27.3 (+0.09) | 6.49 (-0.64) | 1.64 (+0.09) | -105 | 0.3 | -4751 | 13.38 | 659 | 1.86 | 35503 | 211.5 | 210.0 | 217.5 | 201.5 |
| 2026-07-01 | 27.21 (+0.34) | 7.13 (-0.43) | 1.55 (+0.06) | 1412 | 3.2 | -3189 | 7.23 | 449 | 1.02 | 44129 | 219.0 | 216.0 | 232.5 | 213.0 |
| 2026-06-30 | 26.87 (-0.16) | 7.56 (-0.84) | 1.49 (+0.02) | -1568 | 5.29 | -6257 | 21.1 | 98 | 0.33 | 29660 | 211.5 | 217.0 | 221.0 | 211.0 |
| 2026-06-29 | 27.03 (+1.8) | 8.4 (-0.33) | 1.47 (-0.04) | 3791 | 17.84 | -2473 | 11.64 | -239 | 1.12 | 21254 | 211.0 | 214.0 | 215.5 | 207.5 |
| 2026-06-26 | 25.23 (+1.09) | 8.73 (-0.24) | 1.51 (-0.21) | 2525 | 6.89 | -1789 | 4.88 | -1575 | 4.3 | 36646 | 216.5 | 234.0 | 236.5 | 216.5 |
| 2026-06-25 | 24.14 (-0.4) | 8.97 (+0.01) | 1.72 (-0.02) | -3621 | 12.13 | 52 | 0.17 | -160 | 0.54 | 29846 | 240.5 | 255.0 | 255.0 | 234.0 |
| 2026-06-24 | 24.54 (-0.46) | 8.96 (-0.02) | 1.74 (-0.16) | -4066 | 13.68 | -96 | 0.32 | -1221 | 4.11 | 29716 | 249.0 | 256.0 | 258.5 | 243.0 |
| 2026-06-23 | 25.0 (-0.87) | 8.98 (+0.09) | 1.9 (-0.01) | -7659 | 15.31 | 652 | 1.3 | -66 | 0.13 | 50034 | 258.0 | 277.5 | 278.0 | 256.5 |
| 2026-06-22 | 25.87 (+0.6) | 8.89 (+0.07) | 1.91 (+0.04) | 2185 | 21.52 | 493 | 4.85 | 298 | 2.93 | 10155 | 277.0 | 275.0 | 277.0 | 273.5 |
| 2026-06-18 | 25.27 (+0.37) | 8.82 (+0.05) | 1.87 (+0.05) | 2742 | 10.6 | 370 | 1.43 | 387 | 1.5 | 25880 | 252.0 | 240.0 | 252.0 | 237.5 |
| 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 | |||
| 2026-06-17 | 24.9 (+0.23) | 8.77 (+0.07) | 1.82 (+0.04) | 1502 | 6.34 | 547 | 2.31 | 323 | 1.36 | 23687 | 229.5 | 225.0 | 235.5 | 222.0 |
| 2026-06-16 | 24.67 (-0.5) | 8.7 (-0.02) | 1.78 (-0.13) | -3798 | 13.17 | -141 | 0.49 | -1025 | 3.55 | 28849 | 227.5 | 239.0 | 240.0 | 226.5 |
| 2026-06-15 | 25.17 (-0.12) | 8.72 (-0.02) | 1.91 (-0.02) | -971 | 3.67 | -184 | 0.7 | -139 | 0.53 | 26463 | 234.5 | 231.0 | 239.5 | 228.0 |
| 2026-06-12 | 25.29 (-0.31) | 8.74 (-0.21) | 1.93 (+0.03) | -2320 | 6.68 | -1556 | 4.48 | 219 | 0.63 | 34712 | 224.0 | 244.0 | 244.0 | 223.5 |
| 2026-06-11 | 25.6 (+1.44) | 8.95 (-0.48) | 1.9 (-0.11) | 10670 | 18.85 | -3574 | 6.32 | -764 | 1.35 | 56591 | 222.5 | 224.0 | 228.5 | 208.5 |
| 2026-06-10 | 24.16 (+0.33) | 9.43 (-0.46) | 2.01 (-0.17) | 2126 | 3.59 | -3401 | 5.74 | -1293 | 2.18 | 59213 | 226.0 | 245.0 | 256.0 | 226.0 |
| 2026-06-09 | 23.83 (+0.02) | 9.89 (-0.57) | 2.18 (-0.15) | -105 | 0.18 | -4263 | 7.44 | -1095 | 1.91 | 57322 | 251.0 | 249.5 | 258.0 | 239.0 |
| 2026-06-08 | 23.81 (+0.95) | 10.46 (0.0) | 2.33 (+0.01) | 4876 | 38.4 | 37 | 0.29 | 20 | 0.16 | 12698 | 243.0 | 243.0 | 243.0 | 243.0 |
| 2026-06-05 | 22.86 (+0.35) | 10.46 (-0.11) | 2.32 (-0.07) | 2363 | 4.91 | -821 | 1.71 | -515 | 1.07 | 48105 | 270.0 | 265.5 | 275.5 | 253.0 |
| 2026-06-04 | 22.51 (+0.31) | 10.57 (-0.03) | 2.39 (-0.02) | 2146 | 4.81 | -305 | 0.68 | -133 | 0.3 | 44588 | 271.0 | 269.0 | 279.5 | 256.5 |
| 2026-06-03 | 22.2 (-0.99) | 10.6 (-0.43) | 2.41 (-0.02) | -7887 | 10.83 | -3154 | 4.33 | -153 | 0.21 | 72858 | 275.0 | 295.0 | 307.0 | 275.0 |
| 2026-06-02 | 23.19 (+1.23) | 11.03 (-0.61) | 2.43 (+0.07) | 7949 | 11.79 | -4578 | 6.79 | 519 | 0.77 | 67427 | 281.0 | 286.5 | 294.5 | 264.0 |
| 2026-06-01 | 21.96 (-0.47) | 11.64 (-0.08) | 2.36 (-0.03) | -3806 | 4.42 | -566 | 0.66 | -194 | 0.23 | 86024 | 285.5 | 313.0 | 313.5 | 284.0 |
| 2026-05-29 | 22.43 (-1.18) | 11.72 (+0.15) | 2.39 (0.0) | -11286 | 28.93 | 1065 | 2.73 | -16 | 0.04 | 39018 | 305.5 | 300.5 | 305.5 | 290.0 |
| 2026-05-28 | 23.61 (-0.13) | 11.57 (+0.55) | 2.39 (-0.07) | -1701 | 1.76 | 4153 | 4.3 | -502 | 0.52 | 96567 | 278.0 | 267.5 | 291.5 | 261.5 |
| 2026-05-27 | 23.74 (+0.9) | 11.02 (+0.25) | 2.46 (-0.02) | 6092 | 7.53 | 1900 | 2.35 | -170 | 0.21 | 80856 | 265.0 | 272.0 | 281.0 | 258.0 |
| 2026-05-26 | 22.84 (+0.8) | 10.77 (+0.32) | 2.48 (-0.04) | 4769 | 11.31 | 2364 | 5.6 | -281 | 0.67 | 42181 | 260.5 | 245.0 | 260.5 | 243.0 |
| 2026-05-25 | 22.04 (+1.34) | 10.45 (-0.1) | 2.52 (+0.1) | 9452 | 17.71 | -765 | 1.43 | 704 | 1.32 | 53356 | 237.0 | 220.0 | 237.0 | 218.0 |
| 2026-05-22 | 20.7 (-1.21) | 10.55 (+0.02) | 2.42 (-0.17) | -12926 | 21.35 | 152 | 0.25 | -1219 | 2.01 | 60554 | 215.5 | 224.5 | 228.0 | 213.0 |
| 2026-05-21 | 21.91 (-0.99) | 10.53 (+0.55) | 2.59 (-0.01) | -10285 | 12.66 | 4111 | 5.06 | -128 | 0.16 | 81251 | 222.5 | 221.0 | 230.5 | 217.0 |
| 2026-05-20 | 22.9 (-0.07) | 9.98 (+1.09) | 2.6 (-0.02) | -804 | 1.11 | 8077 | 11.18 | -101 | 0.14 | 72214 | 215.5 | 211.5 | 220.5 | 205.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 22.97 (-1.16) | 8.89 (+1.01) | 2.62 (-0.2) | -9029 | 11.33 | 7525 | 9.45 | -1536 | 1.93 | 79658 | 202.5 | 211.0 | 221.0 | 200.5 |
| 2026-05-18 | 24.13 (+1.03) | 7.88 (+0.7) | 2.82 (-0.26) | 3180 | 3.12 | 5251 | 5.15 | -1876 | 1.84 | 101979 | 207.0 | 201.0 | 213.0 | 195.0 |
| 2026-05-15 | 23.1 (+0.57) | 7.18 (-0.16) | 3.08 (-0.05) | 2040 | 2.5 | -1185 | 1.45 | -382 | 0.47 | 81547 | 205.0 | 190.0 | 205.0 | 176.0 |
| 2026-05-14 | 22.53 (-0.02) | 7.34 (-0.03) | 3.13 (-0.01) | -1381 | 4.62 | -238 | 0.8 | -98 | 0.33 | 29885 | 186.5 | 197.5 | 197.5 | 185.0 |
| 2026-05-13 | 22.55 (+0.29) | 7.37 (0.0) | 3.14 (-0.11) | 793 | 2.32 | -18 | 0.05 | -836 | 2.45 | 34164 | 192.0 | 194.0 | 197.0 | 182.5 |
| 2026-05-12 | 22.26 (-2.13) | 7.37 (+0.11) | 3.25 (-0.04) | 407 | 1.3 | 845 | 2.69 | -306 | 0.97 | 31408 | 196.0 | 196.5 | 201.5 | 193.0 |
| 2026-05-11 | 24.39 (-0.66) | 7.26 (+0.22) | 3.29 (-0.22) | -6051 | 9.23 | 1600 | 2.44 | -1639 | 2.5 | 65585 | 196.5 | 191.0 | 211.5 | 187.0 |
| 2026-05-08 | 25.05 (+1.1) | 7.04 (-0.65) | 3.51 (+0.02) | 7776 | 9.26 | -4821 | 5.74 | 183 | 0.22 | 84001 | 198.0 | 189.0 | 202.5 | 181.5 |
| 2026-05-07 | 23.95 (+1.43) | 7.69 (0.0) | 3.49 (-0.01) | 7981 | 22.52 | -9 | 0.03 | -54 | 0.15 | 35433 | 192.5 | 187.5 | 192.5 | 185.0 |
| 2026-05-06 | 22.52 (+0.54) | 7.69 (+0.33) | 3.5 (-0.02) | 2973 | 4.2 | 2440 | 3.45 | -195 | 0.28 | 70773 | 175.0 | 180.0 | 182.5 | 167.0 |
| 2026-05-05 | 21.98 (-0.96) | 7.36 (+0.2) | 3.52 (-0.07) | -9801 | 11.44 | 1489 | 1.74 | -514 | 0.6 | 85708 | 177.5 | 179.0 | 193.5 | 176.0 |
| 2026-05-04 | 22.94 (+0.27) | 7.16 (+0.01) | 3.59 (+0.03) | 1971 | 9.58 | 140 | 0.68 | 247 | 1.2 | 20571 | 179.0 | 179.0 | 179.0 | 176.0 |
| 2026-04-30 | 22.67 (-0.92) | 7.15 (+1.04) | 3.56 (+0.02) | -8396 | 9.15 | 7702 | 8.4 | 137 | 0.15 | 91719 | 163.0 | 164.5 | 173.0 | 155.0 |
| 2026-04-29 | 23.59 (-0.38) | 6.11 (+0.34) | 3.54 (+0.02) | -4637 | 8.21 | 2506 | 4.44 | 119 | 0.21 | 56490 | 158.0 | 141.0 | 158.0 | 133.5 |
| 2026-04-28 | 23.97 (-0.09) | 5.77 (-0.01) | 3.52 (+0.12) | -659 | 3.95 | -58 | 0.35 | 918 | 5.5 | 16704 | 144.0 | 134.0 | 144.0 | 134.0 |
| 2026-04-27 | 24.06 (-0.2) | 5.78 (-0.02) | 3.4 (-0.02) | -1742 | 9.23 | -126 | 0.67 | -119 | 0.63 | 18864 | 131.0 | 149.5 | 151.5 | 130.5 |
| 2026-04-24 | 24.26 (+0.07) | 5.8 (+0.08) | 3.42 (+0.06) | 506 | 3.52 | 589 | 4.09 | 451 | 3.13 | 14391 | 145.0 | 145.0 | 145.0 | 135.5 |
| 2026-04-23 | 24.19 (+0.34) | 5.72 (+0.09) | 3.36 (+0.11) | 129 | 0.66 | 689 | 3.53 | 766 | 3.92 | 19538 | 134.0 | 146.0 | 149.0 | 128.5 |
| 2026-04-22 | 23.85 (-0.08) | 5.63 (+0.09) | 3.25 (+0.04) | -626 | 4.3 | 674 | 4.63 | 350 | 2.4 | 14572 | 141.5 | 143.5 | 148.0 | 138.0 |
| 2026-04-21 | 23.93 (+0.19) | 5.54 (+0.18) | 3.21 (+0.1) | 1384 | 7.36 | 1281 | 6.82 | 722 | 3.84 | 18794 | 135.5 | 133.0 | 139.0 | 130.0 |
| 2026-04-20 | 23.74 (+0.34) | 5.36 (-0.1) | 3.11 (+0.04) | 2526 | 16.3 | -646 | 4.17 | 259 | 1.67 | 15494 | 126.5 | 118.5 | 126.5 | 118.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 23.4 (-0.33) | 5.46 (-0.36) | 3.07 (+0.24) | -2441 | 10.73 | -2711 | 11.91 | 1795 | 7.89 | 22757 | 115.0 | 116.5 | 125.0 | 115.0 |
| 2026-04-16 | 23.73 (+0.08) | 5.82 (+0.37) | 2.83 (+0.21) | -53 | 0.23 | 2750 | 11.81 | 1611 | 6.92 | 23288 | 114.0 | 107.5 | 114.5 | 102.0 |
| 2026-04-15 | 23.65 (+0.2) | 5.45 (-0.29) | 2.62 (-0.11) | 1604 | 7.65 | -2184 | 10.42 | -865 | 4.13 | 20956 | 106.0 | 114.0 | 115.0 | 102.5 |
| 2026-04-14 | 23.45 (-0.27) | 5.74 (+0.36) | 2.73 (+0.11) | -2340 | 4.14 | 2733 | 4.84 | 820 | 1.45 | 56504 | 113.0 | 114.0 | 115.5 | 108.0 |
| 2026-04-13 | 23.72 (+0.55) | 5.38 (-0.19) | 2.62 (+0.04) | 3635 | 11.58 | -1421 | 4.53 | 293 | 0.93 | 31390 | 116.5 | 112.0 | 116.5 | 111.5 |
| 2026-04-10 | 23.17 (+0.41) | 5.57 (+0.02) | 2.58 (+0.14) | 2815 | 5.89 | 156 | 0.33 | 1079 | 2.26 | 47780 | 106.0 | 103.5 | 106.0 | 102.5 |
| 2026-04-09 | 22.76 (-0.26) | 5.55 (+0.78) | 2.44 (+0.15) | -2302 | 2.51 | 5798 | 6.32 | 1123 | 1.22 | 91690 | 96.5 | 99.9 | 104.5 | 95.5 |
| 2026-04-08 | 23.02 (-0.48) | 4.77 (0.0) | 2.29 (+0.01) | -3966 | 19.95 | -9 | 0.05 | 102 | 0.51 | 19875 | 98.7 | 98.0 | 98.7 | 98.0 |
| 2026-04-07 | 23.5 (-1.21) | 4.77 (+1.3) | 2.28 (+0.29) | -9311 | 8.5 | 9714 | 8.86 | 2136 | 1.95 | 109577 | 89.8 | 91.0 | 92.4 | 85.1 |
| 2026-04-02 | 24.71 (+0.03) | 3.47 (+0.39) | 1.99 (+0.03) | 265 | 0.37 | 2885 | 3.98 | 211 | 0.29 | 72529 | 84.0 | 80.0 | 84.0 | 79.7 |
| 2026-04-01 | 24.68 (+0.1) | 3.08 (0.0) | 1.96 (+0.01) | -2822 | 10.99 | 0 | 0.0 | 96 | 0.37 | 25672 | 76.4 | 75.4 | 76.4 | 72.3 |
| 2026-03-31 | 24.58 (+0.23) | 3.08 (+0.04) | 1.95 (+0.07) | -1251 | 3.97 | 300 | 0.95 | 479 | 1.52 | 31535 | 69.5 | 75.2 | 76.5 | 69.2 |
| 2026-03-30 | 24.35 (+0.58) | 3.04 (0.0) | 1.88 (+0.06) | 750 | 1.86 | 0 | 0.0 | 486 | 1.21 | 40235 | 76.7 | 74.6 | 78.2 | 74.3 |
| 2026-03-27 | 23.77 (-1.36) | 3.04 (0.0) | 1.82 (+0.21) | -10748 | 23.64 | -8 | 0.02 | 1551 | 3.41 | 45470 | 76.8 | 77.0 | 78.7 | 75.2 |
| 2026-03-26 | 25.13 (+0.61) | 3.04 (0.0) | 1.61 (+0.31) | 4235 | 7.83 | -22 | 0.04 | 2337 | 4.32 | 54110 | 77.8 | 73.5 | 77.8 | 73.1 |
| 2026-03-25 | 24.52 (+0.8) | 3.04 (0.0) | 1.3 (+0.13) | 5582 | 20.55 | 0 | 0.0 | 903 | 3.32 | 27159 | 70.8 | 67.6 | 70.9 | 66.4 |
| 2026-03-24 | 23.72 (-0.11) | 3.04 (0.0) | 1.17 (-0.09) | -1367 | 8.53 | 1 | 0.01 | -620 | 3.87 | 16025 | 64.5 | 67.5 | 69.3 | 63.5 |
| 2026-03-23 | 23.83 (+0.21) | 3.04 (0.0) | 1.26 (+0.12) | 1252 | 7.29 | -8 | 0.05 | 846 | 4.93 | 17165 | 64.2 | 60.3 | 65.3 | 60.3 |
| 2026-03-20 | 23.62 (-0.52) | 3.04 (0.0) | 1.14 (-0.01) | -4062 | 15.86 | -1 | 0.0 | -59 | 0.23 | 25610 | 67.0 | 72.3 | 72.5 | 66.6 |
| 2026-03-19 | 24.14 (+0.01) | 3.04 (0.0) | 1.15 (+0.15) | -533 | 1.21 | -16 | 0.04 | 1105 | 2.52 | 43890 | 71.1 | 71.7 | 73.4 | 70.0 |
| 2026-03-18 | 24.13 (+0.82) | 3.04 (-0.01) | 1.0 (+0.08) | 5774 | 8.6 | -17 | 0.03 | 641 | 0.95 | 67131 | 71.9 | 69.8 | 71.9 | 67.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 23.31 (+1.06) | 3.05 (0.0) | 0.92 (+0.22) | 7816 | 20.72 | -14 | 0.04 | 1632 | 4.33 | 37719 | 65.4 | 61.0 | 65.4 | 60.9 |
| 2026-03-16 | 22.25 (-0.45) | 3.05 (0.0) | 0.7 (+0.1) | -3626 | 23.68 | -16 | 0.1 | 734 | 4.79 | 15310 | 59.5 | 59.8 | 60.7 | 58.2 |
| 2026-03-13 | 22.7 (-0.07) | 3.05 (0.0) | 0.6 (+0.02) | -609 | 2.84 | -12 | 0.06 | 181 | 0.84 | 21453 | 58.8 | 60.4 | 62.1 | 57.9 |
| 2026-03-12 | 22.77 (+0.53) | 3.05 (-0.01) | 0.58 (+0.08) | 3613 | 15.09 | -20 | 0.08 | 563 | 2.35 | 23946 | 61.0 | 55.6 | 61.0 | 55.3 |
| 2026-03-11 | 22.24 (+0.26) | 3.06 (+0.05) | 0.5 (+0.02) | 1918 | 37.5 | 311 | 6.08 | 174 | 3.4 | 5114 | 55.5 | 53.1 | 56.2 | 52.7 |
| 2026-03-10 | 21.98 (0.0) | 3.01 (-0.01) | 0.48 (+0.01) | -1 | 0.06 | -7 | 0.43 | 19 | 1.18 | 1616 | 52.2 | 52.3 | 52.5 | 51.8 |
| 2026-03-09 | 21.98 (-0.29) | 3.02 (+0.01) | 0.47 (-0.01) | -2403 | 56.61 | 41 | 0.97 | -12 | 0.28 | 4245 | 51.3 | 51.2 | 51.3 | 50.2 |
| 2026-03-06 | 22.27 (-0.04) | 3.01 (0.0) | 0.48 (+0.01) | -294 | 21.63 | -2 | 0.15 | 10 | 0.74 | 1359 | 52.7 | 52.2 | 52.9 | 51.9 |
| 2026-03-05 | 22.31 (-0.04) | 3.01 (0.0) | 0.47 (0.0) | -430 | 16.84 | -8 | 0.31 | 7 | 0.27 | 2553 | 52.5 | 52.4 | 52.8 | 52.0 |
| 2026-03-04 | 22.35 (-0.29) | 3.01 (0.0) | 0.47 (-0.01) | -2589 | 60.07 | -16 | 0.37 | -18 | 0.42 | 4310 | 51.2 | 52.4 | 52.5 | 51.1 |
| 2026-03-03 | 22.64 (-0.33) | 3.01 (0.0) | 0.48 (0.0) | -2521 | 63.6 | -6 | 0.15 | -66 | 1.66 | 3964 | 52.9 | 54.8 | 54.8 | 52.8 |
| 2026-03-02 | 22.97 (-0.34) | 3.01 (-0.01) | 0.48 (-0.01) | -2673 | 64.1 | -33 | 0.79 | -6 | 0.14 | 4170 | 54.8 | 55.1 | 55.8 | 54.4 |
| 2026-02-26 | 23.31 (+0.21) | 3.02 (-0.01) | 0.49 (+0.01) | 1142 | 32.82 | -63 | 1.81 | 40 | 1.15 | 3480 | 56.5 | 55.5 | 56.8 | 55.3 |
| 2026-02-25 | 23.1 (-0.02) | 3.03 (-0.01) | 0.48 (0.0) | -227 | 12.18 | -87 | 4.67 | -7 | 0.38 | 1864 | 55.5 | 56.0 | 56.2 | 55.1 |
| 2026-02-24 | 23.12 (+0.14) | 3.04 (0.0) | 0.48 (0.0) | 1079 | 39.02 | -24 | 0.87 | -13 | 0.47 | 2765 | 55.7 | 55.0 | 56.0 | 54.9 |
| 2026-02-23 | 22.98 (+0.16) | 3.04 (-0.01) | 0.48 (0.0) | 1103 | 37.88 | -29 | 1.0 | 48 | 1.65 | 2912 | 54.7 | 53.4 | 55.0 | 53.4 |
| 2026-02-11 | 22.82 (-0.24) | 3.05 (0.0) | 0.48 (0.0) | -1785 | 56.9 | 0 | 0.0 | -7 | 0.22 | 3137 | 52.9 | 53.5 | 53.6 | 52.9 |
| 2026-02-10 | 23.06 (-0.02) | 3.05 (0.0) | 0.48 (0.0) | -489 | 30.06 | -3 | 0.18 | -14 | 0.86 | 1627 | 53.5 | 53.8 | 54.1 | 53.2 |
| 2026-02-09 | 23.08 (-0.01) | 3.05 (0.0) | 0.48 (0.0) | -166 | 10.68 | 0 | 0.0 | 8 | 0.51 | 1555 | 53.1 | 54.0 | 54.0 | 53.1 |
| 2026-02-06 | 23.09 (-0.13) | 3.05 (0.0) | 0.48 (0.0) | -973 | 41.6 | 3 | 0.13 | -19 | 0.81 | 2339 | 52.9 | 53.4 | 53.6 | 52.4 |
| 2026-02-05 | 23.22 (-0.06) | 3.05 (0.0) | 0.48 (-0.01) | -504 | 22.01 | -8 | 0.35 | -53 | 2.31 | 2290 | 53.7 | 54.5 | 55.4 | 53.6 |
| 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 | |||
| 2026-02-04 | 23.28 (+0.02) | 3.05 (0.0) | 0.49 (0.0) | 125 | 9.14 | -2 | 0.15 | -1 | 0.07 | 1368 | 54.9 | 54.0 | 55.1 | 53.8 |
| 2026-02-03 | 23.26 (-0.01) | 3.05 (0.0) | 0.49 (0.0) | -147 | 6.61 | -19 | 0.85 | -6 | 0.27 | 2224 | 54.3 | 54.7 | 55.0 | 53.4 |
| 2026-02-02 | 23.27 (-0.03) | 3.05 (0.0) | 0.49 (-0.02) | -280 | 10.52 | -19 | 0.71 | -128 | 4.81 | 2661 | 54.0 | 54.2 | 54.3 | 53.1 |
| 2026-01-30 | 23.3 (-0.07) | 3.05 (0.0) | 0.51 (-0.01) | -939 | 30.46 | 27 | 0.88 | -137 | 4.44 | 3083 | 54.8 | 56.9 | 56.9 | 54.8 |
| 2026-01-29 | 23.37 (-0.02) | 3.05 (0.0) | 0.52 (0.0) | -473 | 15.51 | -16 | 0.52 | -1 | 0.03 | 3050 | 57.2 | 59.3 | 59.3 | 57.0 |
| 2026-01-28 | 23.39 (+0.08) | 3.05 (-0.03) | 0.52 (0.0) | 635 | 20.4 | -191 | 6.14 | 8 | 0.26 | 3113 | 58.8 | 58.2 | 59.6 | 58.2 |
| 2026-01-27 | 23.31 (+0.08) | 3.08 (-0.02) | 0.52 (0.0) | 616 | 25.97 | -185 | 7.8 | -2 | 0.08 | 2372 | 58.1 | 58.5 | 58.8 | 58.0 |
| 2026-01-26 | 23.23 (+0.12) | 3.1 (-0.03) | 0.52 (0.0) | 846 | 25.04 | -253 | 7.49 | 18 | 0.53 | 3379 | 58.4 | 58.3 | 58.8 | 57.0 |
| 2026-01-23 | 23.11 (+0.11) | 3.13 (-0.02) | 0.52 (0.0) | 844 | 31.47 | -77 | 2.87 | -2 | 0.07 | 2682 | 57.9 | 58.2 | 58.2 | 56.9 |
| 2026-01-22 | 23.0 (+0.11) | 3.15 (0.0) | 0.52 (0.0) | 792 | 25.21 | -9 | 0.29 | -1 | 0.03 | 3142 | 57.8 | 58.8 | 58.8 | 57.7 |
| 2026-01-21 | 22.89 (-0.01) | 3.15 (-0.06) | 0.52 (-0.02) | -50 | 1.33 | -228 | 6.04 | -140 | 3.71 | 3773 | 57.7 | 59.2 | 59.5 | 57.7 |
| 2026-01-20 | 22.9 (+0.37) | 3.21 (-0.03) | 0.54 (-0.01) | 2678 | 40.11 | -244 | 3.65 | -67 | 1.0 | 6676 | 59.5 | 58.1 | 60.0 | 57.6 |
| 2026-01-19 | 22.53 (+0.07) | 3.24 (0.0) | 0.55 (-0.01) | 489 | 10.19 | 35 | 0.73 | -97 | 2.02 | 4799 | 58.2 | 57.6 | 58.6 | 57.3 |
| 2026-01-16 | 22.46 (+0.26) | 3.24 (-0.03) | 0.56 (+0.02) | 1899 | 43.8 | -223 | 5.14 | 136 | 3.14 | 4336 | 57.3 | 56.7 | 57.8 | 56.4 |
| 2026-01-15 | 22.2 (-0.11) | 3.27 (+0.02) | 0.54 (-0.01) | -853 | 27.24 | 80 | 2.56 | -19 | 0.61 | 3131 | 56.5 | 57.0 | 57.0 | 55.9 |
| 2026-01-14 | 22.31 (+0.01) | 3.25 (-0.03) | 0.55 (+0.01) | -50 | 0.78 | -187 | 2.93 | 18 | 0.28 | 6382 | 57.0 | 57.0 | 57.7 | 56.3 |
| 2026-01-13 | 22.3 (-0.08) | 3.28 (+0.02) | 0.54 (-0.01) | -685 | 11.01 | 164 | 2.64 | -16 | 0.26 | 6219 | 56.0 | 55.3 | 57.1 | 55.1 |
| 2026-01-12 | 22.38 (+0.17) | 3.26 (+0.01) | 0.55 (0.0) | 1218 | 28.97 | 70 | 1.66 | 3 | 0.07 | 4205 | 55.3 | 54.7 | 55.5 | 54.7 |
| 2026-01-09 | 22.21 (-0.04) | 3.25 (+0.01) | 0.55 (0.0) | -344 | 14.99 | 53 | 2.31 | -32 | 1.39 | 2295 | 54.1 | 54.7 | 54.7 | 53.4 |
| 2026-01-08 | 22.25 (-0.14) | 3.24 (+0.05) | 0.55 (0.0) | -1131 | 33.43 | 372 | 11.0 | -26 | 0.77 | 3383 | 54.7 | 55.4 | 55.4 | 54.3 |
| 2026-01-07 | 22.39 (+0.35) | 3.19 (-0.23) | 0.55 (-0.01) | 2631 | 38.86 | -1718 | 25.38 | -41 | 0.61 | 6770 | 55.4 | 54.3 | 56.0 | 54.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 22.04 (+0.28) | 3.42 (-0.26) | 0.56 (0.0) | 2076 | 40.96 | -1883 | 37.15 | 6 | 0.12 | 5068 | 54.0 | 52.7 | 54.3 | 52.7 |
| 2026-01-05 | 21.76 (-0.1) | 3.68 (-0.23) | 0.56 (0.0) | -936 | 17.2 | -1752 | 32.19 | 23 | 0.42 | 5443 | 52.7 | 54.9 | 54.9 | 52.6 |
| 2026-01-02 | 21.86 (+0.1) | 3.91 (-0.24) | 0.56 (+0.01) | 787 | 17.1 | -1743 | 37.87 | 47 | 1.02 | 4603 | 54.6 | 54.4 | 54.9 | 53.9 |
| 2025-12-31 | 21.76 (+0.21) | 4.15 (-0.22) | 0.55 (+0.01) | 1431 | 28.39 | -1719 | 34.1 | 39 | 0.77 | 5041 | 53.9 | 53.0 | 54.6 | 53.0 |
| 2025-12-30 | 21.55 (+0.21) | 4.37 (-0.24) | 0.54 (0.0) | 1560 | 46.47 | -1742 | 51.89 | 21 | 0.63 | 3357 | 52.9 | 52.5 | 53.1 | 52.1 |
| 2025-12-29 | 21.34 (+0.21) | 4.61 (-0.24) | 0.54 (0.0) | 1470 | 48.82 | -1762 | 58.52 | 40 | 1.33 | 3011 | 52.5 | 52.0 | 52.7 | 51.7 |
| 2025-12-26 | 21.13 (+0.07) | 4.85 (-0.23) | 0.54 (+0.01) | 463 | 14.84 | -1732 | 55.51 | 8 | 0.26 | 3120 | 52.0 | 52.7 | 52.7 | 51.8 |
| 2025-12-24 | 21.06 (-0.01) | 5.08 (-0.02) | 0.53 (0.0) | -46 | 4.37 | -172 | 16.35 | 19 | 1.81 | 1052 | 52.5 | 53.2 | 53.2 | 52.4 |
| 2025-12-23 | 21.07 (0.0) | 5.1 (0.0) | 0.53 (0.0) | -19 | 2.56 | 6 | 0.81 | -1 | 0.13 | 741 | 52.9 | 53.0 | 53.1 | 52.7 |
| 2025-12-22 | 21.07 (+0.02) | 5.1 (0.0) | 0.53 (0.0) | 70 | 10.48 | -16 | 2.4 | -1 | 0.15 | 668 | 53.0 | 52.5 | 53.0 | 52.4 |
| 2025-12-19 | 21.05 (-0.03) | 5.1 (-0.01) | 0.53 (0.0) | -364 | 29.79 | -14 | 1.15 | -4 | 0.33 | 1222 | 52.3 | 52.7 | 52.8 | 52.2 |
| 2025-12-18 | 21.08 (-0.01) | 5.11 (+0.01) | 0.53 (0.0) | -134 | 13.1 | -2 | 0.2 | 27 | 2.64 | 1023 | 52.5 | 52.4 | 53.0 | 52.4 |
| 2025-12-17 | 21.09 (+0.1) | 5.1 (-0.17) | 0.53 (0.0) | 608 | 14.12 | -1234 | 28.65 | -2 | 0.05 | 4307 | 52.6 | 53.1 | 53.8 | 52.5 |
| 2025-12-16 | 20.99 (-0.03) | 5.27 (+0.07) | 0.53 (0.0) | -714 | 30.33 | 514 | 21.84 | 5 | 0.21 | 2354 | 52.8 | 52.6 | 53.4 | 52.0 |
| 2025-12-15 | 21.02 (+0.01) | 5.2 (0.0) | 0.53 (0.0) | 5 | 0.66 | -6 | 0.8 | -5 | 0.66 | 754 | 52.9 | 52.5 | 53.1 | 52.0 |
| 2025-12-12 | 21.01 (0.0) | 5.2 (-0.01) | 0.53 (0.0) | -129 | 15.81 | -17 | 2.08 | 0 | 0.0 | 816 | 53.2 | 52.9 | 53.4 | 52.9 |
| 2025-12-11 | 21.01 (+0.04) | 5.21 (-0.02) | 0.53 (-0.01) | 245 | 26.66 | -160 | 17.41 | -45 | 4.9 | 919 | 52.8 | 52.6 | 53.2 | 52.6 |
| 2025-12-10 | 20.97 (+0.05) | 5.23 (0.0) | 0.54 (0.0) | 313 | 15.0 | -17 | 0.81 | -38 | 1.82 | 2087 | 52.6 | 53.1 | 53.4 | 52.4 |
| 2025-12-09 | 20.92 (-0.03) | 5.23 (-0.01) | 0.54 (-0.02) | -208 | 21.12 | -53 | 5.38 | -117 | 11.88 | 985 | 53.1 | 53.7 | 53.7 | 53.1 |
| 2025-12-08 | 20.95 (+0.06) | 5.24 (0.0) | 0.56 (+0.01) | 388 | 27.6 | -30 | 2.13 | 34 | 2.42 | 1406 | 53.7 | 52.9 | 53.9 | 52.9 |
| 2025-12-05 | 20.89 (-0.06) | 5.24 (0.0) | 0.55 (-0.01) | -517 | 33.2 | -6 | 0.39 | -79 | 5.07 | 1557 | 52.9 | 53.2 | 53.4 | 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 | |||
| 2025-12-04 | 20.95 (-0.02) | 5.24 (0.0) | 0.56 (-0.01) | -254 | 28.67 | -19 | 2.14 | -61 | 6.88 | 886 | 53.2 | 53.3 | 53.6 | 53.1 |
| 2025-12-03 | 20.97 (0.0) | 5.24 (0.0) | 0.57 (0.0) | -56 | 7.95 | -9 | 1.28 | 2 | 0.28 | 704 | 53.4 | 53.6 | 53.7 | 53.3 |
| 2025-12-02 | 20.97 (-0.06) | 5.24 (+0.03) | 0.57 (0.0) | -385 | 31.35 | 261 | 21.25 | -7 | 0.57 | 1228 | 53.3 | 53.0 | 53.6 | 52.9 |
| 2025-12-01 | 21.03 (-0.07) | 5.21 (+0.05) | 0.57 (0.0) | -601 | 52.86 | 332 | 29.2 | -12 | 1.06 | 1137 | 53.0 | 53.2 | 53.5 | 52.9 |
| 2025-11-28 | 21.1 (+0.05) | 5.16 (-0.01) | 0.57 (+0.01) | 324 | 22.87 | -12 | 0.85 | 71 | 5.01 | 1417 | 53.2 | 52.8 | 53.3 | 52.6 |
| 2025-11-27 | 21.05 (+0.16) | 5.17 (-0.26) | 0.56 (+0.01) | 1192 | 40.08 | -1963 | 66.01 | 106 | 3.56 | 2974 | 52.4 | 52.5 | 53.1 | 52.1 |
| 2025-11-26 | 20.89 (+0.22) | 5.43 (-0.26) | 0.55 (0.0) | 1579 | 48.51 | -1963 | 60.31 | 18 | 0.55 | 3255 | 52.2 | 52.6 | 52.9 | 52.2 |
| 2025-11-25 | 20.67 (+0.22) | 5.69 (-0.26) | 0.55 (+0.01) | 1650 | 50.93 | -1913 | 59.04 | 18 | 0.56 | 3240 | 52.0 | 52.1 | 52.6 | 51.8 |
| 2025-11-24 | 20.45 (+0.33) | 5.95 (-0.38) | 0.54 (0.0) | 2428 | 55.68 | -2851 | 65.37 | 3 | 0.07 | 4361 | 51.6 | 51.3 | 51.9 | 51.2 |
| 2025-11-21 | 20.12 (+0.09) | 6.33 (-0.29) | 0.54 (-0.02) | 578 | 11.13 | -2168 | 41.73 | -131 | 2.52 | 5195 | 51.5 | 51.8 | 52.2 | 50.6 |
| 2025-11-20 | 20.03 (+0.25) | 6.62 (-0.3) | 0.56 (0.0) | 1775 | 41.56 | -2197 | 51.44 | 41 | 0.96 | 4271 | 52.4 | 52.1 | 52.5 | 51.7 |
| 2025-11-19 | 19.78 (+0.16) | 6.92 (-0.34) | 0.56 (-0.01) | 923 | 17.68 | -2497 | 47.82 | -72 | 1.38 | 5222 | 51.4 | 51.5 | 52.1 | 51.4 |
| 2025-11-18 | 19.62 (+0.14) | 7.26 (-0.31) | 0.57 (-0.02) | 848 | 13.64 | -2324 | 37.37 | -195 | 3.14 | 6219 | 51.5 | 53.5 | 53.5 | 51.5 |
| 2025-11-17 | 19.48 (-0.38) | 7.57 (0.0) | 0.59 (-0.05) | -2927 | 56.34 | -11 | 0.21 | -348 | 6.7 | 5195 | 53.8 | 56.4 | 56.4 | 53.6 |
| 2025-11-14 | 19.86 (+0.02) | 7.57 (+0.01) | 0.64 (-0.01) | -125 | 7.32 | 50 | 2.93 | -83 | 4.86 | 1708 | 56.4 | 56.5 | 57.3 | 56.3 |
| 2025-11-13 | 19.84 (+0.07) | 7.56 (+0.01) | 0.65 (0.0) | 152 | 11.05 | 35 | 2.55 | 7 | 0.51 | 1375 | 57.2 | 57.4 | 57.8 | 57.0 |
| 2025-11-12 | 19.77 (+0.02) | 7.55 (-0.01) | 0.65 (0.0) | 157 | 8.36 | -14 | 0.75 | -10 | 0.53 | 1877 | 56.8 | 56.8 | 57.3 | 56.4 |
| 2025-11-11 | 19.75 (+0.02) | 7.56 (-0.01) | 0.65 (0.0) | 113 | 7.64 | -103 | 6.96 | 3 | 0.2 | 1479 | 56.3 | 56.9 | 57.3 | 56.3 |
| 2025-11-10 | 19.73 (+0.13) | 7.57 (0.0) | 0.65 (0.0) | -157 | 13.93 | 0 | 0.0 | 6 | 0.53 | 1127 | 56.6 | 56.5 | 56.9 | 55.7 |
| 2025-11-07 | 19.6 (-0.1) | 7.57 (0.0) | 0.65 (-0.01) | -785 | 32.01 | 25 | 1.02 | -79 | 3.22 | 2452 | 56.3 | 57.5 | 57.6 | 56.1 |
| 2025-11-06 | 19.7 (+0.02) | 7.57 (0.0) | 0.66 (0.0) | -13 | 0.64 | 28 | 1.37 | -22 | 1.08 | 2042 | 57.9 | 58.5 | 58.7 | 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 | |||
| 2025-11-05 | 19.68 (+0.05) | 7.57 (+0.01) | 0.66 (-0.03) | 200 | 7.32 | 26 | 0.95 | -171 | 6.26 | 2733 | 58.3 | 57.5 | 58.3 | 57.0 |
| 2025-11-04 | 19.63 (+0.01) | 7.56 (-0.01) | 0.69 (-0.01) | -628 | 14.43 | -52 | 1.19 | -79 | 1.82 | 4352 | 58.6 | 60.5 | 61.2 | 58.4 |
| 2025-11-03 | 19.62 (-0.11) | 7.57 (-0.03) | 0.7 (+0.02) | -1148 | 16.18 | -270 | 3.81 | 153 | 2.16 | 7094 | 60.0 | 59.7 | 60.7 | 58.1 |
| 2025-10-31 | 19.73 (0.0) | 7.6 (-0.01) | 0.68 (0.0) | -55 | 1.24 | -40 | 0.9 | -1 | 0.02 | 4433 | 59.6 | 58.3 | 59.8 | 58.2 |
| 2025-10-30 | 19.73 (+0.02) | 7.61 (0.0) | 0.68 (-0.01) | -145 | 7.2 | -24 | 1.19 | -78 | 3.87 | 2013 | 58.2 | 59.5 | 59.8 | 57.9 |
| 2025-10-29 | 19.71 (+0.24) | 7.61 (-0.05) | 0.69 (+0.03) | 1731 | 35.47 | -319 | 6.54 | 196 | 4.02 | 4880 | 59.0 | 57.8 | 59.5 | 57.8 |
| 2025-10-28 | 19.47 (+0.22) | 7.66 (-0.02) | 0.66 (+0.01) | 1599 | 42.29 | -211 | 5.58 | 98 | 2.59 | 3781 | 57.5 | 56.0 | 57.8 | 56.0 |
| 2025-10-27 | 19.25 (-0.07) | 7.68 (-0.39) | 0.65 (+0.02) | -1264 | 15.62 | -2882 | 35.61 | 111 | 1.37 | 8093 | 56.0 | 58.2 | 58.2 | 56.0 |
| 2025-10-23 | 19.32 (+0.09) | 8.07 (-0.1) | 0.63 (0.0) | 542 | 21.9 | -783 | 31.64 | -10 | 0.4 | 2475 | 57.8 | 58.1 | 58.5 | 57.7 |
| 2025-10-22 | 19.23 (-0.05) | 8.17 (-0.01) | 0.63 (-0.01) | -342 | 16.43 | -79 | 3.79 | -21 | 1.01 | 2082 | 58.6 | 58.7 | 59.2 | 58.4 |
| 2025-10-21 | 19.28 (+0.11) | 8.18 (-0.07) | 0.64 (+0.04) | 797 | 18.41 | -498 | 11.5 | 233 | 5.38 | 4330 | 58.7 | 58.1 | 60.3 | 57.6 |
| 2025-10-20 | 19.17 (+0.12) | 8.25 (-0.03) | 0.6 (0.0) | 655 | 24.53 | -277 | 10.37 | 57 | 2.13 | 2670 | 58.1 | 57.3 | 58.5 | 57.2 |
| 2025-10-17 | 19.05 (+0.14) | 8.28 (-0.01) | 0.6 (+0.02) | 956 | 38.81 | -66 | 2.68 | 89 | 3.61 | 2463 | 57.3 | 57.0 | 57.9 | 57.0 |
| 2025-10-16 | 18.91 (+0.05) | 8.29 (-0.01) | 0.58 (0.0) | 383 | 27.85 | -13 | 0.95 | 45 | 3.27 | 1375 | 57.0 | 56.9 | 57.4 | 56.6 |
| 2025-10-15 | 18.86 (+0.04) | 8.3 (0.0) | 0.58 (-0.04) | 132 | 10.27 | -17 | 1.32 | -272 | 21.17 | 1285 | 56.6 | 56.0 | 56.7 | 55.9 |
| 2025-10-14 | 18.82 (+0.09) | 8.3 (-0.03) | 0.62 (0.0) | 686 | 26.54 | -260 | 10.06 | -43 | 1.66 | 2585 | 55.9 | 57.0 | 57.8 | 55.7 |
| 2025-10-13 | 18.73 (-0.06) | 8.33 (-0.02) | 0.62 (-0.01) | -478 | 16.96 | -168 | 5.96 | -64 | 2.27 | 2818 | 56.6 | 55.5 | 57.4 | 55.5 |
| 2025-10-09 | 18.79 (+0.18) | 8.35 (-0.01) | 0.63 (0.0) | 1196 | 22.21 | -36 | 0.67 | -15 | 0.28 | 5386 | 57.9 | 56.4 | 58.3 | 56.3 |
| 2025-10-08 | 18.61 (+0.13) | 8.36 (-0.1) | 0.63 (-0.01) | 803 | 38.87 | -758 | 36.69 | -27 | 1.31 | 2066 | 55.9 | 55.9 | 56.4 | 55.6 |
| 2025-10-07 | 18.48 (+0.16) | 8.46 (-0.13) | 0.64 (+0.01) | 1075 | 51.73 | -906 | 43.6 | 15 | 0.72 | 2078 | 55.8 | 55.5 | 55.9 | 55.1 |
| 2025-10-03 | 18.32 (+0.05) | 8.59 (-0.03) | 0.63 (-0.01) | 293 | 23.13 | -246 | 19.42 | -32 | 2.53 | 1267 | 55.1 | 55.2 | 55.5 | 54.9 |
| 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 | |||
| 2025-10-02 | 18.27 (+0.03) | 8.62 (-0.01) | 0.64 (0.0) | 107 | 10.29 | -68 | 6.54 | 7 | 0.67 | 1040 | 55.2 | 55.4 | 55.5 | 54.9 |
| 2025-10-01 | 18.24 (+0.03) | 8.63 (-0.01) | 0.64 (0.0) | 106 | 9.01 | -75 | 6.37 | -41 | 3.48 | 1177 | 55.2 | 55.4 | 56.2 | 55.1 |
| 2025-09-30 | 18.21 (+0.06) | 8.64 (-0.04) | 0.64 (0.0) | 252 | 18.65 | -313 | 23.17 | 27 | 2.0 | 1351 | 55.4 | 55.2 | 55.7 | 54.9 |
| 2025-09-26 | 18.15 (+0.03) | 8.68 (0.0) | 0.64 (-0.02) | 228 | 12.01 | 3 | 0.16 | -151 | 7.96 | 1898 | 55.2 | 55.9 | 56.0 | 54.9 |
| 2025-09-25 | 18.12 (+0.05) | 8.68 (-0.04) | 0.66 (+0.03) | 411 | 15.05 | -314 | 11.5 | 224 | 8.21 | 2730 | 56.2 | 55.9 | 57.6 | 55.9 |
| 2025-09-24 | 18.07 (-0.08) | 8.72 (-0.03) | 0.63 (0.0) | -502 | 25.01 | -224 | 11.16 | -3 | 0.15 | 2007 | 55.9 | 56.8 | 56.8 | 55.8 |
| 2025-09-23 | 18.15 (+0.06) | 8.75 (-0.09) | 0.63 (+0.04) | 294 | 3.56 | -686 | 8.32 | 282 | 3.42 | 8248 | 56.6 | 55.8 | 59.0 | 55.1 |
| 2025-09-22 | 18.09 (-0.05) | 8.84 (0.0) | 0.59 (0.0) | 35 | 2.73 | -24 | 1.87 | -16 | 1.25 | 1284 | 55.6 | 55.9 | 56.0 | 55.5 |
| 2025-09-19 | 18.14 (+0.15) | 8.84 (-0.17) | 0.59 (+0.02) | 1331 | 26.1 | -1191 | 23.35 | 184 | 3.61 | 5100 | 55.7 | 56.0 | 56.5 | 55.5 |
| 2025-09-18 | 17.99 (+0.27) | 9.01 (-0.13) | 0.57 (+0.07) | 2377 | 41.25 | -1043 | 18.1 | 477 | 8.28 | 5763 | 55.3 | 54.0 | 55.8 | 54.0 |
| 2025-09-17 | 17.72 (+0.1) | 9.14 (-0.09) | 0.5 (0.0) | 846 | 35.8 | -636 | 26.91 | 36 | 1.52 | 2363 | 53.7 | 53.6 | 54.7 | 53.5 |
| 2025-09-16 | 17.62 (-0.5) | 9.23 (-0.12) | 0.5 (+0.01) | -3807 | 218.42 | -869 | 49.86 | 67 | 3.84 | 1743 | 53.5 | 53.1 | 53.7 | 53.1 |
| 2025-09-15 | 18.12 (0.0) | 9.35 (-0.05) | 0.49 (0.0) | -61 | 3.77 | -409 | 25.28 | 9 | 0.56 | 1618 | 53.0 | 53.7 | 53.8 | 52.9 |
| 2025-09-12 | 18.12 (0.0) | 9.4 (-0.01) | 0.49 (0.0) | -25 | 3.03 | -68 | 8.25 | -6 | 0.73 | 824 | 53.6 | 53.6 | 54.0 | 53.5 |
| 2025-09-11 | 18.12 (+0.01) | 9.41 (-0.01) | 0.49 (-0.06) | -24 | 1.17 | -90 | 4.38 | -417 | 20.29 | 2055 | 53.5 | 54.7 | 54.7 | 53.4 |
| 2025-09-10 | 18.11 (-0.06) | 9.42 (-0.01) | 0.55 (-0.04) | -486 | 26.3 | -59 | 3.19 | -303 | 16.4 | 1848 | 54.5 | 55.0 | 55.0 | 54.5 |
| 2025-09-09 | 18.17 (+0.01) | 9.43 (-0.01) | 0.59 (-0.04) | -52 | 2.12 | -52 | 2.12 | -303 | 12.36 | 2452 | 54.9 | 54.8 | 55.0 | 54.4 |
| 2025-09-08 | 18.16 (+0.05) | 9.44 (-0.01) | 0.63 (+0.03) | 463 | 12.25 | -96 | 2.54 | 192 | 5.08 | 3781 | 54.7 | 54.1 | 55.4 | 53.9 |
| 2025-09-05 | 18.11 (+0.03) | 9.45 (-0.01) | 0.6 (0.0) | 207 | 16.97 | -60 | 4.92 | 2 | 0.16 | 1220 | 53.8 | 53.9 | 54.2 | 53.7 |
| 2025-09-04 | 18.08 (+0.09) | 9.46 (0.0) | 0.6 (0.0) | 671 | 42.2 | -18 | 1.13 | 0 | 0.0 | 1590 | 53.8 | 53.7 | 54.3 | 53.7 |
| 2025-09-03 | 17.99 (+0.04) | 9.46 (0.0) | 0.6 (0.0) | 299 | 26.63 | 3 | 0.27 | 4 | 0.36 | 1123 | 53.6 | 53.4 | 53.7 | 53.3 |
| 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 | |||
| 2025-09-02 | 17.95 (+0.02) | 9.46 (0.0) | 0.6 (0.0) | 55 | 6.21 | -5 | 0.56 | -8 | 0.9 | 886 | 53.2 | 53.2 | 53.8 | 52.8 |
| 2025-09-01 | 17.93 (+0.04) | 9.46 (-0.01) | 0.6 (0.0) | 262 | 27.01 | -31 | 3.2 | 0 | 0.0 | 970 | 53.3 | 53.6 | 53.7 | 52.9 |
| 2025-08-29 | 17.89 (-0.02) | 9.47 (0.0) | 0.6 (0.0) | -177 | 13.02 | -50 | 3.68 | 15 | 1.1 | 1359 | 53.6 | 54.0 | 54.1 | 53.6 |
| 2025-08-28 | 17.91 (+0.05) | 9.47 (-0.02) | 0.6 (+0.01) | 345 | 20.82 | -143 | 8.63 | 64 | 3.86 | 1657 | 53.7 | 53.6 | 54.2 | 53.5 |
| 2025-08-27 | 17.86 (-0.02) | 9.49 (+0.04) | 0.59 (0.0) | -216 | 13.53 | 305 | 19.1 | 4 | 0.25 | 1597 | 53.6 | 53.6 | 53.8 | 53.3 |
| 2025-08-26 | 17.88 (+0.06) | 9.45 (+0.01) | 0.59 (0.0) | 360 | 20.55 | 72 | 4.11 | 4 | 0.23 | 1752 | 53.4 | 52.5 | 53.4 | 52.5 |
| 2025-08-25 | 17.82 (+0.03) | 9.44 (0.0) | 0.59 (0.0) | 213 | 23.13 | -4 | 0.43 | 0 | 0.0 | 921 | 52.5 | 52.5 | 52.8 | 52.3 |
| 2025-08-22 | 17.79 (-0.04) | 9.44 (-0.01) | 0.59 (0.0) | -28 | 4.03 | -24 | 3.46 | 1 | 0.14 | 694 | 52.2 | 52.5 | 52.6 | 52.2 |
| 2025-08-21 | 17.83 (0.0) | 9.45 (0.0) | 0.59 (0.0) | 161 | 14.62 | -31 | 2.82 | 4 | 0.36 | 1101 | 52.5 | 52.1 | 52.7 | 52.1 |
| 2025-08-20 | 17.83 (-0.27) | 9.45 (0.0) | 0.59 (+0.03) | -1319 | 27.93 | -13 | 0.28 | 212 | 4.49 | 4723 | 52.1 | 53.2 | 53.2 | 51.8 |
| 2025-08-19 | 18.1 (+0.01) | 9.45 (-0.01) | 0.56 (0.0) | 31 | 4.32 | -63 | 8.79 | -6 | 0.84 | 717 | 53.2 | 53.5 | 53.5 | 53.1 |
| 2025-08-18 | 18.09 (+0.04) | 9.46 (-0.01) | 0.56 (0.0) | 179 | 14.98 | -50 | 4.18 | 3 | 0.25 | 1195 | 53.5 | 53.7 | 54.0 | 53.3 |
| 2025-08-15 | 18.05 (+0.04) | 9.47 (0.0) | 0.56 (+0.01) | 77 | 4.99 | -39 | 2.53 | 119 | 7.71 | 1544 | 53.7 | 53.6 | 53.7 | 53.2 |
| 2025-08-14 | 18.01 (-0.1) | 9.47 (0.0) | 0.55 (+0.03) | -381 | 25.55 | -47 | 3.15 | 212 | 14.22 | 1491 | 53.6 | 53.5 | 53.9 | 53.2 |
| 2025-08-13 | 18.11 (0.0) | 9.47 (-0.03) | 0.52 (+0.01) | 281 | 14.16 | -128 | 6.45 | 76 | 3.83 | 1984 | 53.4 | 53.3 | 53.9 | 53.2 |
| 2025-08-12 | 18.11 (+0.12) | 9.5 (0.0) | 0.51 (0.0) | 846 | 43.1 | -30 | 1.53 | -25 | 1.27 | 1963 | 53.0 | 52.7 | 53.3 | 52.7 |
| 2025-08-11 | 17.99 (0.0) | 9.5 (+0.01) | 0.51 (0.0) | -782 | 36.78 | 79 | 3.72 | 8 | 0.38 | 2126 | 52.7 | 53.1 | 53.1 | 52.4 |
| 2025-08-08 | 17.99 (0.0) | 9.49 (0.0) | 0.51 (0.0) | -116 | 6.71 | -16 | 0.93 | 0 | 0.0 | 1729 | 53.0 | 53.1 | 53.5 | 52.9 |
| 2025-08-07 | 17.99 (-0.06) | 9.49 (+0.03) | 0.51 (0.0) | -950 | 17.58 | 192 | 3.55 | 11 | 0.2 | 5403 | 52.9 | 54.0 | 54.0 | 52.7 |
| 2025-08-06 | 18.05 (-0.15) | 9.46 (-0.02) | 0.51 (0.0) | -1521 | 66.13 | -93 | 4.04 | -8 | 0.35 | 2300 | 53.7 | 54.2 | 54.3 | 53.6 |
| 2025-08-05 | 18.2 (-0.11) | 9.48 (+0.02) | 0.51 (0.0) | -1276 | 59.85 | 146 | 6.85 | 2 | 0.09 | 2132 | 54.1 | 54.5 | 54.7 | 53.8 |
| 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 | 18.31 (-0.07) | 9.46 (0.0) | 0.51 (-0.02) | -669 | 47.89 | 12 | 0.86 | -145 | 10.38 | 1397 | 54.2 | 54.6 | 54.6 | 54.0 |
| 2025-08-01 | 18.38 (-0.14) | 9.46 (+0.03) | 0.53 (0.0) | -1793 | 64.17 | 177 | 6.34 | -6 | 0.21 | 2794 | 54.9 | 54.8 | 55.4 | 54.6 |
| 2025-07-31 | 18.52 (-0.16) | 9.43 (+0.31) | 0.53 (-0.01) | -1950 | 51.51 | 2337 | 61.73 | -41 | 1.08 | 3786 | 56.0 | 55.5 | 56.2 | 54.8 |
| 2025-07-30 | 18.68 (-0.01) | 9.12 (+0.05) | 0.54 (0.0) | -279 | 25.53 | 350 | 32.02 | -1 | 0.09 | 1093 | 55.7 | 55.3 | 55.7 | 55.1 |
| 2025-07-29 | 18.69 (-0.06) | 9.07 (-0.03) | 0.54 (+0.01) | -642 | 28.37 | -203 | 8.97 | 34 | 1.5 | 2263 | 55.2 | 56.0 | 56.2 | 55.2 |
| 2025-07-28 | 18.75 (-0.13) | 9.1 (0.0) | 0.53 (0.0) | -1143 | 41.12 | 1 | 0.04 | 3 | 0.11 | 2780 | 55.8 | 56.1 | 56.8 | 55.4 |
| 2025-07-25 | 18.88 (-0.08) | 9.1 (+0.01) | 0.53 (0.0) | -740 | 40.91 | 45 | 2.49 | -13 | 0.72 | 1809 | 56.0 | 55.9 | 56.2 | 55.7 |
| 2025-07-24 | 18.96 (-0.25) | 9.09 (-0.02) | 0.53 (0.0) | -1986 | 46.39 | -158 | 3.69 | -19 | 0.44 | 4281 | 56.0 | 56.6 | 56.9 | 55.4 |
| 2025-07-23 | 19.21 (+0.01) | 9.11 (0.0) | 0.53 (0.0) | 341 | 7.14 | -4 | 0.08 | -3 | 0.06 | 4777 | 56.6 | 55.3 | 57.0 | 55.1 |
| 2025-07-22 | 19.2 (+0.18) | 9.11 (-0.12) | 0.53 (-0.01) | 1173 | 29.35 | -1475 | 36.9 | -2 | 0.05 | 3997 | 54.8 | 55.3 | 55.5 | 54.8 |
| 2025-07-21 | 19.02 (+0.27) | 9.23 (-0.19) | 0.54 (+0.01) | 1678 | 49.35 | -1454 | 42.76 | 9 | 0.26 | 3400 | 55.1 | 55.3 | 55.8 | 55.0 |
| 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 | 29.98 (+2.89) | 5.75 (-0.37) | 0.92 (-0.74) | 19891 | 14.37 | -2709 | 1.96 | -5499 | 3.97 | 138460 | 178.5 | 212.5 | 214.0 | 178.5 |
| 2026-07-09 | 27.09 (-0.02) | 6.12 (-0.27) | 1.66 (-0.17) | -1938 | 1.45 | -2029 | 1.52 | -1226 | 0.92 | 133503 | 217.0 | 228.0 | 236.5 | 194.5 |
| 2026-07-03 | 27.11 (+1.88) | 6.39 (-2.34) | 1.83 (+0.32) | 1511 | 0.95 | -17441 | 10.95 | 2377 | 1.49 | 159208 | 215.5 | 214.0 | 232.5 | 201.5 |
| 2026-06-26 | 25.23 (-0.04) | 8.73 (-0.09) | 1.51 (-0.36) | -10636 | 6.8 | -688 | 0.44 | -2724 | 1.74 | 156397 | 216.5 | 275.0 | 278.0 | 216.5 |
| 2026-06-18 | 25.27 (-0.02) | 8.82 (+0.08) | 1.87 (-0.06) | -525 | 0.5 | 592 | 0.56 | -454 | 0.43 | 104879 | 252.0 | 231.0 | 252.0 | 222.0 |
| 2026-06-12 | 25.29 (+2.43) | 8.74 (-1.72) | 1.93 (-0.39) | 15247 | 6.91 | -12757 | 5.78 | -2913 | 1.32 | 220536 | 224.0 | 243.0 | 258.0 | 208.5 |
| 2026-06-05 | 22.86 (+0.43) | 10.46 (-1.26) | 2.32 (-0.07) | 765 | 0.24 | -9424 | 2.95 | -476 | 0.15 | 319002 | 270.0 | 313.0 | 313.5 | 253.0 |
| 2026-05-29 | 22.43 (+1.73) | 11.72 (+1.17) | 2.39 (-0.03) | 7326 | 2.35 | 8717 | 2.79 | -265 | 0.08 | 311978 | 305.5 | 220.0 | 305.5 | 218.0 |
| 2026-05-22 | 20.7 (-2.4) | 10.55 (+3.37) | 2.42 (-0.66) | -29864 | 7.55 | 25116 | 6.35 | -4860 | 1.23 | 395656 | 215.5 | 201.0 | 230.5 | 195.0 |
| 2026-05-15 | 23.1 (-1.95) | 7.18 (+0.14) | 3.08 (-0.43) | -4192 | 1.73 | 1004 | 0.41 | -3261 | 1.34 | 242589 | 205.0 | 191.0 | 211.5 | 176.0 |
| 2026-05-08 | 25.05 (+2.38) | 7.04 (-0.11) | 3.51 (-0.05) | 10900 | 3.68 | -761 | 0.26 | -333 | 0.11 | 296486 | 198.0 | 179.0 | 202.5 | 167.0 |
| 2026-04-30 | 22.67 (-1.59) | 7.15 (+1.35) | 3.56 (+0.14) | -15434 | 8.4 | 10024 | 5.45 | 1055 | 0.57 | 183777 | 163.0 | 149.5 | 173.0 | 130.5 |
| 2026-04-24 | 24.26 (+0.86) | 5.8 (+0.34) | 3.42 (+0.35) | 3919 | 4.73 | 2587 | 3.12 | 2548 | 3.08 | 82789 | 145.0 | 118.5 | 149.0 | 118.5 |
| 2026-04-17 | 23.4 (+0.23) | 5.46 (-0.11) | 3.07 (+0.49) | 405 | 0.26 | -833 | 0.54 | 3654 | 2.36 | 154895 | 115.0 | 112.0 | 125.0 | 102.0 |
| 2026-04-10 | 23.17 (-1.54) | 5.57 (+2.1) | 2.58 (+0.59) | -12764 | 4.75 | 15659 | 5.82 | 4440 | 1.65 | 268922 | 106.0 | 91.0 | 106.0 | 85.1 |
| 2026-04-02 | 24.71 (+0.94) | 3.47 (+0.43) | 1.99 (+0.17) | -3058 | 1.8 | 3185 | 1.87 | 1272 | 0.75 | 169971 | 84.0 | 74.6 | 84.0 | 69.2 |
| 2026-03-27 | 23.77 (+0.15) | 3.04 (0.0) | 1.82 (+0.68) | -1046 | 0.65 | -37 | 0.02 | 5017 | 3.14 | 159929 | 76.8 | 60.3 | 78.7 | 60.3 |
| 2026-03-20 | 23.62 (+0.92) | 3.04 (-0.01) | 1.14 (+0.54) | 5369 | 2.83 | -64 | 0.03 | 4053 | 2.14 | 189660 | 67.0 | 59.8 | 73.4 | 58.2 |
| 2026-03-13 | 22.7 (+0.43) | 3.05 (+0.04) | 0.6 (+0.12) | 2518 | 4.47 | 313 | 0.56 | 925 | 1.64 | 56374 | 58.8 | 51.2 | 62.1 | 50.2 |
| 2026-03-06 | 22.27 (-1.04) | 3.01 (-0.01) | 0.48 (-0.01) | -8507 | 52.01 | -65 | 0.4 | -73 | 0.45 | 16356 | 52.7 | 55.1 | 55.8 | 51.1 |
| 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 | |||
| 2026-02-26 | 23.31 (+0.49) | 3.02 (-0.03) | 0.49 (+0.01) | 3097 | 28.1 | -203 | 1.84 | 68 | 0.62 | 11021 | 56.5 | 53.4 | 56.8 | 53.4 |
| 2026-02-11 | 22.82 (-0.27) | 3.05 (0.0) | 0.48 (0.0) | -2440 | 38.61 | -3 | 0.05 | -13 | 0.21 | 6319 | 52.9 | 54.0 | 54.1 | 52.9 |
| 2026-02-06 | 23.09 (-0.21) | 3.05 (0.0) | 0.48 (-0.03) | -1779 | 16.35 | -45 | 0.41 | -207 | 1.9 | 10882 | 52.9 | 54.2 | 55.4 | 52.4 |
| 2026-01-30 | 23.3 (+0.19) | 3.05 (-0.08) | 0.51 (-0.01) | 685 | 4.57 | -618 | 4.12 | -114 | 0.76 | 14997 | 54.8 | 58.3 | 59.6 | 54.8 |
| 2026-01-23 | 23.11 (+0.65) | 3.13 (-0.11) | 0.52 (-0.04) | 4753 | 22.56 | -523 | 2.48 | -307 | 1.46 | 21072 | 57.9 | 57.6 | 60.0 | 56.9 |
| 2026-01-16 | 22.46 (+0.25) | 3.24 (-0.01) | 0.56 (+0.01) | 1529 | 6.3 | -96 | 0.4 | 122 | 0.5 | 24273 | 57.3 | 54.7 | 57.8 | 54.7 |
| 2026-01-09 | 22.21 (+0.35) | 3.25 (-0.66) | 0.55 (-0.01) | 2296 | 10.0 | -4928 | 21.46 | -70 | 0.3 | 22959 | 54.1 | 54.9 | 56.0 | 52.6 |
| 2026-01-02 | 21.86 (+0.73) | 3.91 (-0.94) | 0.56 (+0.02) | 5248 | 32.78 | -6966 | 43.5 | 147 | 0.92 | 16012 | 54.6 | 52.0 | 54.9 | 51.7 |
| 2025-12-26 | 21.13 (+0.08) | 4.85 (-0.25) | 0.54 (+0.01) | 468 | 8.39 | -1914 | 34.29 | 25 | 0.45 | 5581 | 52.0 | 52.5 | 53.2 | 51.8 |
| 2025-12-19 | 21.05 (+0.04) | 5.1 (-0.1) | 0.53 (0.0) | -599 | 6.2 | -742 | 7.68 | 21 | 0.22 | 9660 | 52.3 | 52.5 | 53.8 | 52.0 |
| 2025-12-12 | 21.01 (+0.12) | 5.2 (-0.04) | 0.53 (-0.02) | 609 | 9.8 | -277 | 4.46 | -166 | 2.67 | 6213 | 53.2 | 52.9 | 53.9 | 52.4 |
| 2025-12-05 | 20.89 (-0.21) | 5.24 (+0.08) | 0.55 (-0.02) | -1813 | 32.89 | 559 | 10.14 | -157 | 2.85 | 5512 | 52.9 | 53.2 | 53.7 | 52.2 |
| 2025-11-28 | 21.1 (+0.98) | 5.16 (-1.17) | 0.57 (+0.03) | 7173 | 47.05 | -8702 | 57.07 | 216 | 1.42 | 15247 | 53.2 | 51.3 | 53.3 | 51.2 |
| 2025-11-21 | 20.12 (+0.26) | 6.33 (-1.24) | 0.54 (-0.1) | 1197 | 4.59 | -9197 | 35.23 | -705 | 2.7 | 26102 | 51.5 | 56.4 | 56.4 | 50.6 |
| 2025-11-14 | 19.86 (+0.26) | 7.57 (0.0) | 0.64 (-0.01) | 140 | 1.85 | -32 | 0.42 | -77 | 1.02 | 7566 | 56.4 | 56.5 | 57.8 | 55.7 |
| 2025-11-07 | 19.6 (-0.13) | 7.57 (-0.03) | 0.65 (-0.03) | -2374 | 12.71 | -243 | 1.3 | -198 | 1.06 | 18673 | 56.3 | 59.7 | 61.2 | 56.1 |
| 2025-10-31 | 19.73 (+0.41) | 7.6 (-0.47) | 0.68 (+0.05) | 1866 | 8.04 | -3476 | 14.98 | 326 | 1.41 | 23200 | 59.6 | 58.2 | 59.8 | 56.0 |
| 2025-10-23 | 19.32 (+0.27) | 8.07 (-0.21) | 0.63 (+0.03) | 1652 | 14.29 | -1637 | 14.16 | 259 | 2.24 | 11557 | 57.8 | 57.3 | 60.3 | 57.2 |
| 2025-10-17 | 19.05 (+0.26) | 8.28 (-0.07) | 0.6 (-0.03) | 1679 | 15.95 | -524 | 4.98 | -245 | 2.33 | 10526 | 57.3 | 55.5 | 57.9 | 55.5 |
| 2025-10-09 | 18.79 (+0.47) | 8.35 (-0.24) | 0.63 (0.0) | 3074 | 32.26 | -1700 | 17.84 | -27 | 0.28 | 9530 | 57.9 | 55.5 | 58.3 | 55.1 |
| 2025-10-03 | 18.32 (+0.17) | 8.59 (-0.09) | 0.63 (-0.01) | 758 | 15.68 | -702 | 14.52 | -39 | 0.81 | 4835 | 55.1 | 55.2 | 56.2 | 54.9 |
| 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 | |||
| 2025-09-26 | 18.15 (+0.01) | 8.68 (-0.16) | 0.64 (+0.05) | 466 | 2.88 | -1245 | 7.7 | 336 | 2.08 | 16167 | 55.2 | 55.9 | 59.0 | 54.9 |
| 2025-09-19 | 18.14 (+0.02) | 8.84 (-0.56) | 0.59 (+0.1) | 686 | 4.14 | -4148 | 25.01 | 773 | 4.66 | 16587 | 55.7 | 53.7 | 56.5 | 52.9 |
| 2025-09-12 | 18.12 (+0.01) | 9.4 (-0.05) | 0.49 (-0.11) | -124 | 1.13 | -365 | 3.33 | -837 | 7.64 | 10960 | 53.6 | 54.1 | 55.4 | 53.4 |
| 2025-09-05 | 18.11 (+0.22) | 9.45 (-0.02) | 0.6 (0.0) | 1494 | 25.81 | -111 | 1.92 | -2 | 0.03 | 5789 | 53.8 | 53.6 | 54.3 | 52.8 |
| 2025-08-29 | 17.89 (+0.1) | 9.47 (+0.03) | 0.6 (+0.01) | 525 | 7.21 | 180 | 2.47 | 87 | 1.19 | 7286 | 53.6 | 52.5 | 54.2 | 52.3 |
| 2025-08-22 | 17.79 (-0.26) | 9.44 (-0.03) | 0.59 (+0.03) | -976 | 11.58 | -181 | 2.15 | 214 | 2.54 | 8430 | 52.2 | 53.7 | 54.0 | 51.8 |
| 2025-08-15 | 18.05 (+0.06) | 9.47 (-0.02) | 0.56 (+0.05) | 41 | 0.45 | -165 | 1.81 | 390 | 4.28 | 9108 | 53.7 | 53.1 | 53.9 | 52.4 |
| 2025-08-08 | 17.99 (-0.39) | 9.49 (+0.03) | 0.51 (-0.02) | -4532 | 34.97 | 241 | 1.86 | -140 | 1.08 | 12961 | 53.0 | 54.6 | 54.7 | 52.7 |
| 2025-08-01 | 18.38 (-0.5) | 9.46 (+0.36) | 0.53 (0.0) | -5807 | 45.67 | 2662 | 20.93 | -11 | 0.09 | 12716 | 54.9 | 56.1 | 56.8 | 54.6 |
| 2025-07-25 | 18.88 (+0.13) | 9.1 (-0.32) | 0.53 (0.0) | 466 | 2.55 | -3046 | 16.68 | -28 | 0.15 | 18264 | 56.0 | 55.3 | 57.0 | 54.8 |
| 2025-07-18 | 18.75 (+0.74) | 9.42 (-0.63) | 0.53 (-0.02) | 6209 | 40.42 | -4679 | 30.46 | -149 | 0.97 | 15363 | 55.0 | 54.4 | 55.8 | 53.8 |
| 2025-07-11 | 18.01 (+0.13) | 10.05 (-0.05) | 0.55 (-0.03) | 640 | 3.82 | -390 | 2.33 | -222 | 1.33 | 16746 | 54.4 | 55.0 | 55.5 | 53.3 |
| 2025-07-04 | 17.88 (+0.03) | 10.1 (-0.37) | 0.58 (+0.04) | -776 | 3.56 | -2754 | 12.63 | 349 | 1.6 | 21810 | 55.0 | 54.8 | 56.6 | 53.0 |
| 2025-06-27 | 17.85 (+0.52) | 10.47 (-0.66) | 0.54 (-0.17) | 4057 | 18.26 | -4936 | 22.21 | -1262 | 5.68 | 22223 | 54.5 | 55.0 | 55.7 | 53.8 |
| 2025-06-20 | 17.33 (+0.46) | 11.13 (-0.09) | 0.71 (-0.34) | 5243 | 20.55 | -683 | 2.68 | -2571 | 10.08 | 25512 | 56.1 | 61.8 | 61.8 | 56.0 |
| 2025-06-13 | 16.87 (-1.35) | 11.22 (+0.15) | 1.05 (+0.25) | -11163 | 61.6 | 1145 | 6.32 | 1890 | 10.43 | 18122 | 61.8 | 62.5 | 63.7 | 61.8 |
| 2025-06-06 | 18.22 (-1.4) | 11.07 (+0.19) | 0.8 (+0.09) | -8481 | 42.99 | 1455 | 7.37 | 636 | 3.22 | 19729 | 62.0 | 64.4 | 64.6 | 61.7 |
| 2025-05-29 | 19.62 (-0.65) | 10.88 (+0.44) | 0.71 (0.0) | -6526 | 48.72 | 3300 | 24.64 | 4 | 0.03 | 13395 | 64.7 | 64.0 | 64.8 | 62.2 |
| 2025-05-23 | 20.27 (-2.69) | 10.44 (+2.56) | 0.71 (-0.01) | -20528 | 62.34 | 18995 | 57.69 | -36 | 0.11 | 32927 | 64.5 | 64.3 | 66.2 | 63.7 |
| 2025-05-16 | 22.96 (-0.05) | 7.88 (-0.01) | 0.72 (+0.05) | 459 | 2.29 | -18 | 0.09 | 369 | 1.84 | 20032 | 64.3 | 63.7 | 66.9 | 63.6 |
| 2025-05-09 | 23.01 (+0.72) | 7.89 (-0.1) | 0.67 (-0.01) | 4823 | 40.42 | -757 | 6.34 | -114 | 0.96 | 11933 | 63.7 | 63.4 | 64.0 | 62.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 22.29 (+0.57) | 7.99 (+0.24) | 0.68 (-0.01) | 4075 | 23.77 | 1804 | 10.52 | -44 | 0.26 | 17147 | 63.9 | 59.3 | 64.1 | 58.8 |
| 2025-04-25 | 21.72 (+0.56) | 7.75 (-0.26) | 0.69 (0.0) | 4009 | 38.63 | -1743 | 16.79 | -24 | 0.23 | 10379 | 59.9 | 59.0 | 60.6 | 58.1 |
| 2025-04-18 | 21.16 (-0.06) | 8.01 (-0.16) | 0.69 (0.0) | -352 | 2.96 | -1200 | 10.09 | 32 | 0.27 | 11890 | 59.0 | 60.1 | 60.7 | 57.7 |
| 2025-04-11 | 21.22 (-0.11) | 8.17 (-0.04) | 0.69 (-0.04) | -628 | 3.89 | -287 | 1.78 | -301 | 1.86 | 16148 | 59.5 | 59.8 | 59.8 | 53.2 |
| 2025-04-02 | 21.33 (+0.03) | 8.21 (+0.07) | 0.73 (0.0) | 144 | 1.71 | 565 | 6.71 | -37 | 0.44 | 8415 | 66.4 | 66.0 | 66.7 | 64.8 |
| 2025-03-28 | 21.3 (+0.23) | 8.14 (+0.15) | 0.73 (-0.01) | 2193 | 19.57 | 1066 | 9.51 | -72 | 0.64 | 11206 | 66.9 | 67.1 | 67.3 | 66.1 |
| 2025-03-21 | 21.07 (+0.73) | 7.99 (-0.08) | 0.74 (+0.02) | 5008 | 40.88 | -576 | 4.7 | 202 | 1.65 | 12249 | 67.1 | 66.0 | 67.1 | 65.7 |
| 2025-03-14 | 20.34 (+0.26) | 8.07 (-0.09) | 0.72 (+0.01) | 1905 | 20.81 | -637 | 6.96 | 26 | 0.28 | 9154 | 65.7 | 66.4 | 66.5 | 64.9 |
| 2025-03-07 | 20.08 (+0.28) | 8.16 (-0.11) | 0.71 (+0.01) | 2161 | 21.47 | -876 | 8.7 | 86 | 0.85 | 10066 | 65.8 | 66.0 | 66.5 | 65.1 |
| 2025-02-27 | 19.8 (+0.19) | 8.27 (-0.16) | 0.7 (+0.01) | 1375 | 11.62 | -1170 | 9.89 | 103 | 0.87 | 11832 | 65.5 | 66.5 | 67.4 | 65.5 |
| 2025-02-21 | 19.61 (+0.91) | 8.43 (-0.25) | 0.69 (+0.06) | 6868 | 46.8 | -1821 | 12.41 | 411 | 2.8 | 14675 | 66.7 | 64.8 | 66.8 | 64.8 |
| 2025-02-14 | 18.7 (+0.32) | 8.68 (-0.25) | 0.63 (+0.02) | 2373 | 29.41 | -1865 | 23.12 | 124 | 1.54 | 8068 | 64.8 | 64.2 | 64.9 | 64.0 |
| 2025-02-07 | 18.38 (-0.14) | 8.93 (+0.09) | 0.61 (-0.01) | -831 | 8.38 | 630 | 6.35 | -37 | 0.37 | 9915 | 64.1 | 63.3 | 64.5 | 62.3 |
| 2025-01-22 | 18.52 (+0.25) | 8.84 (-0.12) | 0.62 (0.0) | 2167 | 50.16 | -483 | 11.18 | -32 | 0.74 | 4320 | 63.9 | 62.9 | 64.2 | 62.9 |
| 2025-01-17 | 18.27 (-0.08) | 8.96 (-0.17) | 0.62 (-0.03) | 51 | 0.66 | -1318 | 17.08 | -178 | 2.31 | 7718 | 62.7 | 64.1 | 64.2 | 61.7 |
| 2025-01-10 | 18.35 (+0.97) | 9.13 (-1.08) | 0.65 (+0.02) | 8680 | 51.81 | -8053 | 48.07 | 119 | 0.71 | 16754 | 64.1 | 63.3 | 64.5 | 62.5 |
| 2025-01-03 | 17.38 (+0.54) | 10.21 (-0.88) | 0.63 (0.0) | 3484 | 32.9 | -6504 | 61.42 | 34 | 0.32 | 10589 | 62.6 | 63.4 | 64.4 | 62.6 |
| 2024-12-27 | 16.84 (-0.57) | 11.09 (+0.17) | 0.63 (-0.01) | -2940 | 30.61 | 1266 | 13.18 | -125 | 1.3 | 9606 | 63.2 | 65.4 | 65.8 | 63.2 |
| 2024-12-20 | 17.41 (-0.82) | 10.92 (+1.38) | 0.64 (0.0) | -5730 | 25.64 | 10252 | 45.87 | 54 | 0.24 | 22350 | 64.8 | 64.0 | 65.8 | 62.5 |
| 2024-12-13 | 18.23 (-0.02) | 9.54 (+0.02) | 0.64 (+0.02) | -28 | 0.48 | 182 | 3.13 | 110 | 1.89 | 5820 | 64.1 | 64.3 | 64.4 | 63.3 |
| 2024-12-06 | 18.25 (+0.34) | 9.52 (-0.5) | 0.62 (-0.03) | 2191 | 21.28 | -3750 | 36.42 | -197 | 1.91 | 10296 | 63.8 | 64.5 | 65.3 | 62.8 |
| 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 | |||
| 2024-11-29 | 17.91 (+0.22) | 10.02 (+0.07) | 0.65 (+0.03) | 2418 | 22.62 | 529 | 4.95 | 206 | 1.93 | 10691 | 64.5 | 64.8 | 65.8 | 63.6 |
| 2024-11-22 | 17.69 (+1.52) | 9.95 (-1.53) | 0.62 (+0.01) | 12981 | 47.43 | -11413 | 41.71 | 89 | 0.33 | 27366 | 64.8 | 61.0 | 64.8 | 61.0 |
| 2024-11-15 | 16.17 (-0.19) | 11.48 (-0.06) | 0.61 (-0.01) | -2466 | 13.04 | -409 | 2.16 | -69 | 0.36 | 18913 | 60.9 | 63.9 | 63.9 | 60.6 |
| 2024-11-08 | 16.36 (-0.26) | 11.54 (+0.13) | 0.62 (-0.05) | -2756 | 30.56 | 956 | 10.6 | -383 | 4.25 | 9018 | 63.9 | 63.6 | 64.6 | 62.6 |
| 2024-11-01 | 16.62 (-0.26) | 11.41 (-0.02) | 0.67 (-0.01) | -1794 | 25.18 | -169 | 2.37 | -107 | 1.5 | 7125 | 63.5 | 64.6 | 64.6 | 62.2 |
| 2024-10-25 | 16.88 (-0.23) | 11.43 (+0.07) | 0.68 (-0.01) | -1169 | 17.44 | 7 | 0.1 | -63 | 0.94 | 6703 | 64.6 | 63.7 | 64.9 | 63.6 |
| 2024-10-18 | 17.11 (+0.08) | 11.36 (-0.39) | 0.69 (+0.01) | -1084 | 11.73 | -2902 | 31.4 | 82 | 0.89 | 9241 | 63.6 | 65.0 | 65.3 | 63.6 |
| 2024-10-11 | 17.03 (+0.08) | 11.75 (-0.14) | 0.68 (-0.01) | -200 | 2.5 | -1035 | 12.95 | -43 | 0.54 | 7995 | 65.1 | 66.4 | 66.9 | 65.1 |
| 2024-10-04 | 16.95 (-0.07) | 11.89 (-0.01) | 0.69 (-0.01) | -275 | 5.09 | -43 | 0.8 | -61 | 1.13 | 5405 | 66.4 | 66.2 | 67.2 | 66.2 |
| 2024-09-27 | 17.02 (+0.59) | 11.9 (-0.74) | 0.7 (+0.01) | 4929 | 41.45 | -5546 | 46.64 | 59 | 0.5 | 11891 | 66.5 | 65.7 | 66.8 | 65.1 |
| 2024-09-20 | 16.43 (+0.02) | 12.64 (-0.25) | 0.69 (+0.02) | 504 | 4.83 | -1833 | 17.58 | 113 | 1.08 | 10424 | 65.5 | 65.2 | 67.1 | 65.2 |
| 2024-09-13 | 16.41 (-0.16) | 12.89 (-0.01) | 0.67 (-0.01) | 687 | 8.36 | -88 | 1.07 | -38 | 0.46 | 8214 | 65.2 | 64.9 | 66.4 | 64.3 |
| 2024-09-06 | 16.57 (-0.34) | 12.9 (+0.07) | 0.68 (+0.03) | -1634 | 14.66 | 553 | 4.96 | 183 | 1.64 | 11143 | 65.0 | 67.4 | 67.4 | 64.5 |
| 2024-08-30 | 16.91 (+0.03) | 12.83 (+0.08) | 0.65 (+0.03) | 331 | 5.33 | 611 | 9.84 | 238 | 3.83 | 6207 | 66.9 | 65.6 | 67.1 | 65.1 |
| 2024-08-23 | 16.88 (-0.03) | 12.75 (+0.01) | 0.62 (0.0) | 986 | 13.66 | 57 | 0.79 | 38 | 0.53 | 7217 | 65.2 | 65.4 | 66.5 | 64.6 |
| 2024-08-16 | 16.91 (+0.23) | 12.74 (+0.06) | 0.62 (+0.03) | 2377 | 24.93 | 432 | 4.53 | 198 | 2.08 | 9534 | 65.1 | 64.4 | 65.7 | 64.2 |
| 2024-08-09 | 16.68 (-0.22) | 12.68 (+0.76) | 0.59 (-0.21) | -4263 | 16.08 | 5672 | 21.39 | -1557 | 5.87 | 26513 | 64.2 | 63.5 | 64.8 | 59.5 |
| 2024-08-02 | 16.9 (+0.25) | 11.92 (+0.91) | 0.8 (0.0) | 2519 | 7.82 | 6738 | 20.91 | 11 | 0.03 | 32217 | 64.9 | 64.2 | 65.6 | 63.1 |
| 2024-07-26 | 16.65 (+0.02) | 11.01 (-0.26) | 0.8 (-0.04) | -618 | 2.88 | -2805 | 13.07 | -331 | 1.54 | 21459 | 62.8 | 66.5 | 66.7 | 62.2 |
| 2024-07-19 | 16.63 (-0.28) | 11.27 (+0.27) | 0.84 (-0.03) | -3930 | 20.45 | 1978 | 10.29 | -219 | 1.14 | 19214 | 66.7 | 68.6 | 68.9 | 66.7 |
| 2024-07-12 | 16.91 (-0.07) | 11.0 (+0.01) | 0.87 (-0.03) | -152 | 1.16 | 32 | 0.24 | -220 | 1.68 | 13116 | 68.3 | 68.4 | 68.6 | 67.4 |
| 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 | |||
| 2024-07-05 | 16.98 (+0.86) | 10.99 (-1.45) | 0.9 (-0.09) | 7312 | 23.87 | -10711 | 34.96 | -700 | 2.28 | 30635 | 68.2 | 67.2 | 68.2 | 66.3 |
| 2024-06-28 | 16.12 (-0.71) | 12.44 (+0.09) | 0.99 (-0.03) | -6105 | 28.92 | 616 | 2.92 | -164 | 0.78 | 21108 | 67.1 | 68.5 | 68.9 | 67.0 |
| 2024-06-21 | 16.83 (-0.78) | 12.35 (+0.43) | 1.02 (+0.01) | -6411 | 30.17 | 3178 | 14.95 | 87 | 0.41 | 21251 | 68.1 | 68.4 | 68.7 | 67.7 |
| 2024-06-14 | 17.61 (+0.65) | 11.92 (-0.89) | 1.01 (+0.03) | 4775 | 18.25 | -6622 | 25.31 | 199 | 0.76 | 26163 | 68.4 | 68.2 | 69.3 | 68.2 |
| 2024-06-07 | 16.96 (+1.53) | 12.81 (-1.47) | 0.98 (-0.02) | 14136 | 34.63 | -10952 | 26.83 | -189 | 0.46 | 40820 | 68.2 | 68.5 | 69.3 | 67.9 |
| 2024-05-31 | 15.43 (+1.63) | 14.28 (-4.04) | 1.0 (+0.09) | 12470 | 21.22 | -30062 | 51.16 | 725 | 1.23 | 58765 | 67.9 | 68.5 | 70.1 | 67.7 |
| 2024-05-24 | 13.8 (+0.23) | 18.32 (-2.16) | 0.91 (+0.06) | 3404 | 4.82 | -16090 | 22.79 | 389 | 0.55 | 70593 | 68.4 | 77.4 | 79.9 | 68.0 |
| 2024-05-17 | 13.57 (-0.75) | 20.48 (+0.38) | 0.85 (-0.01) | -6756 | 23.28 | 2779 | 9.58 | -69 | 0.24 | 29018 | 77.3 | 77.1 | 79.6 | 76.4 |
| 2024-05-10 | 14.32 (-1.48) | 20.1 (+0.76) | 0.86 (0.0) | -10196 | 35.42 | 5664 | 19.68 | -1 | 0.0 | 28786 | 76.7 | 78.4 | 78.6 | 75.8 |
| 2024-05-03 | 15.8 (-0.59) | 19.34 (+0.52) | 0.86 (0.0) | -4022 | 18.61 | 3931 | 18.19 | -2 | 0.01 | 21615 | 77.9 | 77.2 | 78.4 | 75.2 |
| 2024-04-26 | 16.39 (+0.82) | 18.82 (-0.82) | 0.86 (+0.01) | 7686 | 32.08 | -5944 | 24.81 | 97 | 0.4 | 23957 | 77.8 | 74.0 | 77.9 | 72.4 |
| 2024-04-19 | 15.57 (+0.37) | 19.64 (-0.31) | 0.85 (-0.06) | 2171 | 8.21 | -2363 | 8.94 | -437 | 1.65 | 26443 | 74.4 | 77.1 | 78.5 | 73.9 |
| 2024-04-12 | 15.2 (-0.43) | 19.95 (+0.14) | 0.91 (0.0) | -1466 | 10.44 | 1069 | 7.62 | -38 | 0.27 | 14038 | 77.7 | 75.9 | 78.1 | 75.3 |
| 2024-04-03 | 15.63 (-0.36) | 19.81 (+0.02) | 0.91 (-0.04) | -4077 | 28.12 | 185 | 1.28 | -246 | 1.7 | 14496 | 76.0 | 79.0 | 79.0 | 75.8 |
| 2024-03-29 | 15.99 (-1.33) | 19.79 (+3.53) | 0.95 (-0.13) | -12086 | 18.58 | 26289 | 40.41 | -1006 | 1.55 | 65058 | 79.0 | 76.1 | 80.0 | 73.5 |
| 2024-03-22 | 17.32 (-0.14) | 16.26 (+1.13) | 1.08 (-0.03) | -1475 | 2.27 | 8395 | 12.94 | -236 | 0.36 | 64863 | 75.7 | 76.9 | 80.8 | 75.6 |
| 2024-03-15 | 17.46 (-0.48) | 15.13 (+1.03) | 1.11 (+0.06) | -4424 | 9.54 | 7732 | 16.67 | 453 | 0.98 | 46380 | 76.5 | 75.0 | 79.3 | 74.1 |
| 2024-03-08 | 17.94 (-0.13) | 14.1 (+0.96) | 1.05 (+0.15) | -917 | 2.03 | 7090 | 15.7 | 1173 | 2.6 | 45150 | 75.4 | 71.7 | 79.3 | 71.7 |
| 2024-03-01 | 18.07 (-0.49) | 13.14 (-0.08) | 0.9 (+0.09) | -4187 | 23.01 | -588 | 3.23 | 633 | 3.48 | 18198 | 71.3 | 74.4 | 74.7 | 71.0 |
| 2024-02-23 | 18.56 (-0.19) | 13.22 (+0.19) | 0.81 (+0.12) | -3028 | 9.11 | 1420 | 4.27 | 920 | 2.77 | 33255 | 74.0 | 70.0 | 76.1 | 70.0 |
| 2024-02-16 | 18.75 (-0.39) | 13.03 (-0.01) | 0.69 (+0.07) | -3389 | 36.89 | -54 | 0.59 | 475 | 5.17 | 9187 | 70.0 | 70.6 | 70.6 | 69.2 |
| 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 | 19.14 (-0.07) | 13.04 (+0.04) | 0.62 (+0.01) | -874 | 29.56 | 327 | 11.06 | 113 | 3.82 | 2957 | 71.0 | 71.0 | 71.1 | 70.6 |
| 2024-02-02 | 19.21 (-0.16) | 13.0 (+0.12) | 0.61 (-0.02) | -3171 | 20.74 | 809 | 5.29 | -134 | 0.88 | 15286 | 71.3 | 73.0 | 73.0 | 71.0 |
| 2024-01-26 | 19.37 (+0.07) | 12.88 (+0.05) | 0.63 (+0.04) | 1522 | 14.11 | 419 | 3.88 | 260 | 2.41 | 10787 | 73.2 | 73.3 | 74.7 | 72.7 |
| 2024-01-19 | 19.3 (-0.17) | 12.83 (+0.74) | 0.59 (+0.01) | -2047 | 12.39 | 5518 | 33.39 | 73 | 0.44 | 16526 | 73.5 | 72.6 | 74.0 | 71.8 |
| 2024-01-12 | 19.47 (-0.57) | 12.09 (+0.53) | 0.58 (-0.04) | -4503 | 31.27 | 3999 | 27.77 | -268 | 1.86 | 14400 | 72.6 | 74.5 | 74.5 | 71.1 |
| 2024-01-05 | 20.04 (-0.32) | 11.56 (+1.08) | 0.62 (-0.02) | -3128 | 15.08 | 8023 | 38.68 | -184 | 0.89 | 20740 | 74.5 | 72.7 | 75.0 | 71.8 |
| 2023-12-29 | 20.36 (-0.18) | 10.48 (-0.17) | 0.64 (-0.02) | -419 | 2.25 | -1288 | 6.92 | -161 | 0.87 | 18610 | 72.3 | 73.3 | 73.8 | 70.8 |
| 2023-12-22 | 20.54 (-1.68) | 10.65 (+1.43) | 0.66 (-0.05) | -13662 | 27.98 | 10702 | 21.92 | -324 | 0.66 | 48834 | 73.3 | 76.9 | 77.0 | 71.9 |
| 2023-12-15 | 22.22 (+1.12) | 9.22 (+1.14) | 0.71 (+0.1) | 8150 | 12.53 | 8438 | 12.97 | 703 | 1.08 | 65037 | 76.8 | 69.8 | 80.1 | 69.3 |
| 2023-12-08 | 21.1 (+0.09) | 8.08 (-0.06) | 0.61 (0.0) | 1354 | 9.02 | -406 | 2.71 | 29 | 0.19 | 15008 | 69.8 | 72.0 | 72.0 | 69.5 |
| 2023-12-01 | 21.01 (+0.45) | 8.14 (+0.09) | 0.61 (-0.01) | 3421 | 20.32 | 616 | 3.66 | -68 | 0.4 | 16838 | 72.0 | 70.1 | 72.2 | 69.8 |
| 2023-11-24 | 20.56 (+0.06) | 8.05 (+0.02) | 0.62 (+0.02) | 432 | 6.33 | 149 | 2.18 | 168 | 2.46 | 6821 | 70.0 | 69.5 | 70.4 | 69.4 |
| 2023-11-17 | 20.5 (-0.15) | 8.03 (+0.02) | 0.6 (0.0) | -1230 | 15.26 | 175 | 2.17 | -52 | 0.65 | 8061 | 69.5 | 70.1 | 70.3 | 68.6 |
| 2023-11-10 | 20.65 (-0.09) | 8.01 (+0.23) | 0.6 (+0.01) | -385 | 4.0 | 1733 | 18.02 | 69 | 0.72 | 9618 | 69.9 | 69.8 | 70.2 | 69.2 |
| 2023-11-03 | 20.74 (-0.28) | 7.78 (+0.54) | 0.59 (0.0) | -2162 | 18.76 | 3982 | 34.56 | 50 | 0.43 | 11523 | 69.6 | 67.6 | 69.6 | 67.3 |
| 2023-10-27 | 21.02 (-0.62) | 7.24 (+0.46) | 0.59 (+0.02) | -4843 | 33.63 | 3515 | 24.41 | 139 | 0.97 | 14399 | 67.5 | 69.1 | 70.8 | 67.5 |
| 2023-10-20 | 21.64 (-0.28) | 6.78 (+0.41) | 0.57 (+0.02) | -1937 | 17.78 | 3043 | 27.93 | 147 | 1.35 | 10895 | 69.0 | 67.2 | 69.1 | 66.5 |
| 2023-10-13 | 21.92 (-0.18) | 6.37 (+0.05) | 0.55 (-0.01) | -897 | 13.9 | 345 | 5.35 | -78 | 1.21 | 6453 | 67.5 | 68.2 | 68.2 | 66.8 |
| 2023-10-06 | 22.1 (-0.28) | 6.32 (+0.33) | 0.56 (-0.01) | -2940 | 36.46 | 2483 | 30.79 | -80 | 0.99 | 8064 | 68.1 | 68.7 | 69.2 | 67.7 |
| 2023-09-28 | 22.38 (-0.33) | 5.99 (+0.3) | 0.57 (-0.02) | -3129 | 35.46 | 2254 | 25.54 | -119 | 1.35 | 8825 | 68.2 | 68.5 | 69.0 | 67.6 |
| 2023-09-22 | 22.71 (-0.46) | 5.69 (+0.5) | 0.59 (-0.14) | -2827 | 14.05 | 3718 | 18.48 | -1092 | 5.43 | 20114 | 68.5 | 71.3 | 72.0 | 67.3 |
| 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 | |||
| 2023-09-15 | 23.17 (+0.01) | 5.19 (+0.82) | 0.73 (-0.32) | 765 | 2.47 | 6089 | 19.7 | -2334 | 7.55 | 30912 | 71.3 | 71.0 | 72.5 | 70.0 |
| 2023-09-08 | 23.16 (+0.31) | 4.37 (+0.66) | 1.05 (+0.07) | 2634 | 8.42 | 4905 | 15.67 | 508 | 1.62 | 31301 | 70.9 | 69.5 | 72.5 | 68.7 |
| 2023-09-01 | 22.85 (-0.29) | 3.71 (+0.34) | 0.98 (+0.08) | -974 | 5.26 | 2550 | 13.77 | 546 | 2.95 | 18513 | 69.2 | 69.2 | 70.7 | 68.1 |
| 2023-08-25 | 23.14 (+0.01) | 3.37 (+0.27) | 0.9 (-0.05) | -936 | 6.93 | 2010 | 14.87 | -344 | 2.55 | 13515 | 68.2 | 69.0 | 69.0 | 66.0 |
| 2023-08-18 | 23.13 (-0.29) | 3.1 (+0.39) | 0.95 (-0.01) | -1014 | 6.77 | 3058 | 20.4 | -44 | 0.29 | 14987 | 67.8 | 68.1 | 69.4 | 66.5 |
| 2023-08-11 | 23.42 (-0.24) | 2.71 (+0.43) | 0.96 (-0.04) | -2808 | 16.62 | 3219 | 19.05 | -234 | 1.39 | 16894 | 67.8 | 69.0 | 69.3 | 66.2 |
| 2023-08-04 | 23.66 (-0.08) | 2.28 (+0.24) | 1.0 (0.0) | -680 | 4.26 | 1754 | 10.98 | -38 | 0.24 | 15976 | 68.4 | 70.4 | 70.7 | 66.8 |
| 2023-07-28 | 23.74 (+0.46) | 2.04 (+0.14) | 1.0 (-0.05) | 3491 | 15.98 | 1045 | 4.78 | -328 | 1.5 | 21845 | 69.4 | 66.7 | 69.8 | 65.5 |
| 2023-07-21 | 23.28 (+0.11) | 1.9 (+0.28) | 1.05 (-0.1) | 749 | 5.33 | 2025 | 14.42 | -763 | 5.43 | 14042 | 66.7 | 65.7 | 67.4 | 65.5 |
| 2023-07-14 | 23.17 (+0.14) | 1.62 (+0.18) | 1.15 (+0.03) | 1169 | 7.83 | 1348 | 9.02 | 223 | 1.49 | 14939 | 65.3 | 64.3 | 66.0 | 62.8 |
| 2023-07-07 | 23.03 (-0.03) | 1.44 (+0.22) | 1.12 (0.0) | -535 | 4.06 | 1480 | 11.23 | 18 | 0.14 | 13177 | 63.9 | 63.1 | 64.4 | 62.9 |
| 2023-06-30 | 23.06 (-0.06) | 1.22 (-0.01) | 1.12 (+0.01) | -1210 | 12.45 | -107 | 1.1 | 48 | 0.49 | 9718 | 63.1 | 62.8 | 63.5 | 62.2 |
| 2023-06-21 | 23.12 (-0.53) | 1.23 (-0.08) | 1.11 (-0.13) | -4041 | 31.47 | -599 | 4.67 | -941 | 7.33 | 12839 | 63.0 | 65.0 | 65.1 | 62.5 |
| 2023-06-16 | 23.65 (+0.09) | 1.31 (-0.09) | 1.24 (-0.05) | 948 | 3.73 | -655 | 2.58 | -423 | 1.67 | 25386 | 64.9 | 69.9 | 70.3 | 64.2 |
| 2023-06-09 | 23.56 (-0.38) | 1.4 (+0.19) | 1.29 (+0.03) | -2725 | 14.0 | 1407 | 7.23 | 260 | 1.34 | 19464 | 69.9 | 67.9 | 70.0 | 67.9 |
| 2023-06-02 | 23.94 (-0.26) | 1.21 (-0.07) | 1.26 (+0.14) | -1995 | 17.12 | -545 | 4.68 | 996 | 8.55 | 11654 | 67.6 | 67.2 | 68.4 | 66.7 |
| 2023-05-26 | 24.2 (-0.13) | 1.28 (+0.07) | 1.12 (+0.06) | -852 | 10.95 | 566 | 7.28 | 446 | 5.73 | 7778 | 66.8 | 65.6 | 67.4 | 65.5 |
| 2023-05-19 | 24.33 (-0.61) | 1.21 (+0.06) | 1.06 (+0.02) | -4153 | 36.14 | 428 | 3.72 | 165 | 1.44 | 11491 | 65.4 | 64.8 | 66.0 | 64.1 |
| 2023-05-12 | 24.94 (-0.49) | 1.15 (-0.09) | 1.04 (+0.01) | -3654 | 28.47 | -681 | 5.31 | 76 | 0.59 | 12834 | 65.0 | 66.0 | 66.5 | 64.6 |
| 2023-05-05 | 25.43 (-0.6) | 1.24 (0.0) | 1.03 (+0.06) | -3241 | 38.17 | 0 | 0.0 | 473 | 5.57 | 8490 | 66.0 | 66.0 | 66.3 | 64.9 |
| 2023-04-28 | 26.03 (+0.39) | 1.24 (-1.33) | 0.97 (+0.01) | 4290 | 17.97 | -9809 | 41.08 | 58 | 0.24 | 23879 | 65.9 | 66.8 | 67.8 | 65.6 |
| 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 | |||
| 2023-04-21 | 25.64 (-0.16) | 2.57 (-0.27) | 0.96 (-0.09) | -1806 | 11.49 | -2003 | 12.74 | -650 | 4.13 | 15721 | 67.0 | 69.6 | 69.9 | 66.6 |
| 2023-04-14 | 25.8 (+0.4) | 2.84 (-0.16) | 1.05 (-0.02) | 1810 | 11.63 | -1203 | 7.73 | -195 | 1.25 | 15565 | 69.5 | 68.7 | 69.9 | 67.5 |
| 2023-04-07 | 25.4 (+0.08) | 3.0 (-0.02) | 1.07 (+0.02) | 60 | 1.19 | -135 | 2.69 | 172 | 3.42 | 5025 | 69.1 | 69.2 | 69.9 | 69.0 |
| 2023-03-31 | 25.32 (+0.17) | 3.02 (+0.27) | 1.05 (+0.01) | 2097 | 13.31 | -225 | 1.43 | 61 | 0.39 | 15750 | 69.3 | 70.3 | 70.8 | 68.2 |
| 2023-03-24 | 25.15 (+0.28) | 2.75 (+0.03) | 1.04 (+0.08) | 2007 | 16.25 | 231 | 1.87 | 598 | 4.84 | 12350 | 70.3 | 70.0 | 71.5 | 69.9 |
| 2023-03-17 | 24.87 (+0.58) | 2.72 (+0.03) | 0.96 (-0.06) | 4252 | 31.9 | 237 | 1.78 | -467 | 3.5 | 13330 | 70.0 | 69.4 | 70.4 | 68.5 |
| 2023-03-10 | 24.29 (+0.98) | 2.69 (+0.01) | 1.02 (+0.37) | 7988 | 32.4 | 34 | 0.14 | 2765 | 11.21 | 24657 | 70.1 | 70.3 | 71.2 | 69.4 |
| 2023-03-03 | 23.31 (+0.84) | 2.68 (+0.01) | 0.65 (+0.01) | 6222 | 40.11 | 71 | 0.46 | 109 | 0.7 | 15511 | 69.0 | 67.5 | 69.3 | 67.4 |
| 2023-02-24 | 22.47 (+0.85) | 2.67 (+0.1) | 0.64 (+0.03) | 6367 | 39.59 | 739 | 4.6 | 206 | 1.28 | 16081 | 67.3 | 63.9 | 67.8 | 63.5 |
| 2023-02-17 | 21.62 (+0.29) | 2.57 (-0.08) | 0.61 (-0.03) | 2209 | 28.93 | -586 | 7.67 | -221 | 2.89 | 7636 | 63.9 | 64.0 | 64.8 | 62.8 |
| 2023-02-10 | 21.33 (+0.64) | 2.65 (+0.07) | 0.64 (-0.03) | 4620 | 34.3 | 573 | 4.25 | -224 | 1.66 | 13468 | 64.0 | 63.3 | 64.8 | 62.7 |
| 2023-02-03 | 20.69 (+0.39) | 2.58 (+0.08) | 0.67 (+0.05) | 2848 | 16.51 | 582 | 3.37 | 321 | 1.86 | 17252 | 63.3 | 61.0 | 63.6 | 58.1 |
| 2023-01-17 | 20.3 (-0.01) | 2.5 (+0.01) | 0.62 (-0.02) | 109 | 6.31 | 84 | 4.86 | -85 | 4.92 | 1728 | 60.7 | 60.9 | 60.9 | 60.2 |
| 2023-01-13 | 20.31 (+0.15) | 2.49 (+0.07) | 0.64 (+0.03) | 2814 | 25.33 | 506 | 4.55 | 156 | 1.4 | 11110 | 60.9 | 59.3 | 61.5 | 59.1 |
| 2023-01-06 | 20.16 (+0.01) | 2.42 (+0.02) | 0.61 (+0.03) | 295 | 8.03 | 100 | 2.72 | 277 | 7.54 | 3674 | 58.9 | 57.9 | 59.3 | 57.8 |
| 2022-12-30 | 20.15 (+0.02) | 2.4 (-0.45) | 0.58 (0.0) | 1591 | 25.02 | -973 | 15.3 | 18 | 0.28 | 6358 | 57.4 | 58.1 | 59.5 | 57.4 |
| 2022-12-23 | 20.13 (+0.03) | 2.85 (-0.33) | 0.58 (0.0) | 866 | 10.55 | -2474 | 30.14 | -49 | 0.6 | 8208 | 58.6 | 59.3 | 59.8 | 57.4 |
| 2022-12-16 | 20.1 (+0.15) | 3.18 (-0.07) | 0.58 (0.0) | 1522 | 24.29 | -514 | 8.2 | 11 | 0.18 | 6266 | 59.4 | 59.5 | 59.9 | 58.4 |
| 2022-12-09 | 19.95 (-0.09) | 3.25 (+0.21) | 0.58 (0.0) | -909 | 14.58 | 1598 | 25.63 | -8 | 0.13 | 6234 | 59.3 | 59.6 | 59.8 | 58.3 |
| 2022-12-02 | 20.04 (+0.17) | 3.04 (+0.05) | 0.58 (0.0) | 1444 | 20.79 | 379 | 5.46 | -1 | 0.01 | 6947 | 59.4 | 57.8 | 59.7 | 57.2 |
| 2022-11-25 | 19.87 (-0.18) | 2.99 (0.0) | 0.58 (-0.01) | 700 | 13.66 | -19 | 0.37 | -76 | 1.48 | 5123 | 58.0 | 59.4 | 59.4 | 57.8 |
| 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 | |||
| 2022-11-18 | 20.05 (+0.3) | 2.99 (+0.05) | 0.59 (+0.01) | 4028 | 29.4 | 339 | 2.47 | 96 | 0.7 | 13703 | 58.9 | 57.6 | 59.7 | 57.4 |
| 2022-11-11 | 19.75 (+0.29) | 2.94 (-0.03) | 0.58 (+0.02) | 4493 | 30.57 | -169 | 1.15 | 152 | 1.03 | 14696 | 57.5 | 55.0 | 58.5 | 54.8 |
| 2022-11-04 | 19.46 (+0.06) | 2.97 (0.0) | 0.56 (+0.02) | 1788 | 24.36 | -5 | 0.07 | 112 | 1.53 | 7340 | 54.6 | 53.3 | 55.0 | 52.8 |
| 2022-10-28 | 19.4 (+0.43) | 2.97 (-0.3) | 0.54 (0.0) | 2840 | 29.45 | -2268 | 23.52 | 30 | 0.31 | 9642 | 52.6 | 54.2 | 54.5 | 52.3 |
| 2022-10-21 | 18.97 (+0.1) | 3.27 (+0.22) | 0.54 (+0.02) | 1778 | 15.98 | 1623 | 14.59 | 126 | 1.13 | 11123 | 53.3 | 50.0 | 54.2 | 49.55 |
| 2022-10-14 | 18.87 (-0.36) | 3.05 (+0.02) | 0.52 (-0.03) | -2481 | 33.45 | 203 | 2.74 | -205 | 2.76 | 7416 | 50.3 | 51.0 | 51.0 | 49.2 |
| 2022-10-07 | 19.23 (-0.04) | 3.03 (+0.02) | 0.55 (-0.04) | 611 | 12.92 | 46 | 0.97 | -262 | 5.54 | 4729 | 52.0 | 50.0 | 52.4 | 49.8 |
| 2022-09-30 | 19.27 (-0.15) | 3.01 (+0.04) | 0.59 (+0.02) | -2892 | 28.5 | 315 | 3.1 | 134 | 1.32 | 10148 | 50.5 | 52.2 | 52.2 | 49.8 |
| 2022-09-23 | 19.42 (-0.54) | 2.97 (0.0) | 0.57 (+0.02) | -4421 | 34.45 | 19 | 0.15 | 151 | 1.18 | 12833 | 52.7 | 54.4 | 54.8 | 52.4 |
| 2022-09-16 | 19.96 (-0.66) | 2.97 (+0.02) | 0.55 (-0.02) | -2546 | 24.15 | 165 | 1.57 | -143 | 1.36 | 10541 | 54.9 | 56.2 | 56.8 | 54.9 |
| 2022-09-08 | 20.62 (+0.67) | 2.95 (+0.03) | 0.57 (+0.01) | 361 | 4.59 | 168 | 2.14 | 46 | 0.59 | 7859 | 56.8 | 56.2 | 56.8 | 54.4 |
| 2022-09-02 | 19.95 (-0.11) | 2.92 (+0.02) | 0.56 (+0.01) | -414 | 6.14 | 128 | 1.9 | 74 | 1.1 | 6738 | 56.2 | 56.5 | 57.5 | 56.1 |
| 2022-08-26 | 20.06 (0.0) | 2.9 (+0.12) | 0.55 (0.0) | -1237 | 14.21 | 886 | 10.17 | 23 | 0.26 | 8708 | 57.7 | 57.3 | 57.8 | 56.3 |
| 2022-08-19 | 20.06 (+0.06) | 2.78 (+0.05) | 0.55 (-0.03) | -1165 | 11.3 | 422 | 4.09 | -230 | 2.23 | 10308 | 57.3 | 56.8 | 57.5 | 56.2 |
| 2022-08-12 | 20.0 (+0.11) | 2.73 (+0.09) | 0.58 (+0.03) | -682 | 4.43 | 681 | 4.42 | 214 | 1.39 | 15398 | 56.2 | 54.7 | 56.6 | 54.3 |
| 2022-08-05 | 19.89 (-0.19) | 2.64 (+0.29) | 0.55 (-0.01) | -1935 | 12.36 | 2142 | 13.68 | -94 | 0.6 | 15656 | 55.3 | 55.0 | 55.7 | 54.0 |
| 2022-07-29 | 20.08 (+0.06) | 2.35 (-0.06) | 0.56 (+0.01) | -1612 | 12.91 | -465 | 3.72 | 102 | 0.82 | 12490 | 54.7 | 55.4 | 55.7 | 54.0 |
| 2022-07-22 | 20.02 (-1.3) | 2.41 (+1.04) | 0.55 (-0.05) | -11816 | 31.58 | 7675 | 20.51 | -423 | 1.13 | 37413 | 55.8 | 58.1 | 60.0 | 53.9 |
| 2022-07-15 | 21.32 (-0.12) | 1.37 (-0.24) | 0.6 (+0.08) | -86 | 0.49 | -1784 | 10.21 | 619 | 3.54 | 17465 | 57.6 | 57.6 | 57.8 | 54.7 |
| 2022-07-08 | 21.44 (-0.51) | 1.61 (-0.26) | 0.52 (+0.01) | -3921 | 21.81 | -1938 | 10.78 | 45 | 0.25 | 17977 | 57.6 | 57.2 | 58.3 | 54.0 |
| 2022-07-01 | 21.95 (-0.31) | 1.87 (-0.44) | 0.51 (-0.03) | -3270 | 17.08 | -2394 | 12.51 | -204 | 1.07 | 19143 | 57.5 | 64.4 | 65.0 | 57.1 |
| 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 | |||
| 2022-06-24 | 22.26 (-0.59) | 2.31 (-0.3) | 0.54 (0.0) | -4446 | 23.45 | -2158 | 11.38 | 13 | 0.07 | 18963 | 64.2 | 67.6 | 67.6 | 63.1 |
| 2022-06-17 | 22.85 (+0.05) | 2.61 (-0.15) | 0.54 (-0.02) | 297 | 1.83 | -1105 | 6.81 | -156 | 0.96 | 16230 | 68.3 | 68.4 | 69.0 | 66.0 |
| 2022-06-10 | 22.8 (+0.14) | 2.76 (-0.14) | 0.56 (0.0) | 1662 | 18.71 | -1090 | 12.27 | 39 | 0.44 | 8885 | 69.3 | 69.7 | 70.4 | 69.1 |
| 2022-06-02 | 22.66 (-0.11) | 2.9 (-0.05) | 0.56 (+0.01) | 923 | 12.46 | -382 | 5.16 | 29 | 0.39 | 7409 | 69.5 | 68.6 | 69.9 | 68.5 |
| 2022-05-27 | 22.77 (-0.27) | 2.95 (-0.01) | 0.55 (-0.03) | -1932 | 25.82 | -19 | 0.25 | -188 | 2.51 | 7484 | 68.3 | 69.3 | 69.4 | 67.7 |
| 2022-05-20 | 23.04 (+0.31) | 2.96 (0.0) | 0.58 (+0.01) | 2148 | 18.46 | 6 | 0.05 | 69 | 0.59 | 11635 | 69.2 | 68.3 | 70.3 | 67.5 |
| 2022-05-13 | 22.73 (+0.06) | 2.96 (+0.02) | 0.57 (-0.01) | 208 | 2.38 | 117 | 1.34 | -109 | 1.25 | 8737 | 67.6 | 67.8 | 68.5 | 66.5 |
| 2022-05-06 | 22.67 (-0.1) | 2.94 (0.0) | 0.58 (+0.01) | -229 | 2.22 | 33 | 0.32 | 76 | 0.74 | 10326 | 68.3 | 67.4 | 68.7 | 66.9 |
| 2022-04-29 | 22.77 (-0.65) | 2.94 (+0.04) | 0.57 (-0.04) | -4451 | 26.7 | 289 | 1.73 | -298 | 1.79 | 16668 | 67.1 | 68.1 | 68.2 | 65.6 |
| 2022-04-22 | 23.42 (-0.36) | 2.9 (+0.23) | 0.61 (-0.02) | -4021 | 24.93 | 1677 | 10.4 | -104 | 0.64 | 16129 | 68.9 | 68.0 | 69.4 | 67.9 |
| 2022-04-15 | 23.78 (-0.49) | 2.67 (+0.04) | 0.63 (+0.02) | -4058 | 37.45 | 315 | 2.91 | 140 | 1.29 | 10835 | 67.2 | 67.5 | 67.5 | 65.5 |
| 2022-04-08 | 24.27 (-0.77) | 2.63 (+0.06) | 0.61 (-0.04) | -6430 | 52.33 | 416 | 3.39 | -276 | 2.25 | 12287 | 67.5 | 69.0 | 69.0 | 66.8 |
| 2022-04-01 | 25.04 (-0.46) | 2.57 (-0.22) | 0.65 (-0.05) | -3592 | 24.72 | -1829 | 12.59 | -386 | 2.66 | 14528 | 69.4 | 70.0 | 70.3 | 68.3 |
| 2022-03-25 | 25.5 (-0.59) | 2.79 (-0.1) | 0.7 (+0.01) | -3378 | 17.23 | -683 | 3.48 | 94 | 0.48 | 19603 | 70.6 | 71.7 | 72.2 | 70.3 |
| 2022-03-18 | 26.09 (+0.08) | 2.89 (+0.03) | 0.69 (-0.02) | 89 | 0.39 | 233 | 1.03 | -208 | 0.92 | 22537 | 71.8 | 71.4 | 71.8 | 68.6 |
| 2022-03-11 | 26.01 (-0.48) | 2.86 (+0.21) | 0.71 (-0.04) | -3945 | 9.2 | 1521 | 3.55 | -283 | 0.66 | 42870 | 71.3 | 71.0 | 73.0 | 68.2 |
| 2022-03-04 | 26.49 (+0.57) | 2.65 (+0.21) | 0.75 (+0.06) | 4381 | 9.5 | 1523 | 3.3 | 428 | 0.93 | 46123 | 71.1 | 70.2 | 73.4 | 69.8 |
| 2022-02-25 | 25.92 (+0.04) | 2.44 (+0.03) | 0.69 (-0.01) | -185 | 0.75 | 247 | 1.0 | -45 | 0.18 | 24644 | 68.9 | 68.4 | 69.5 | 66.1 |
| 2022-02-18 | 25.88 (-0.73) | 2.41 (+0.03) | 0.7 (-0.08) | -3567 | 21.61 | 183 | 1.11 | -566 | 3.43 | 16505 | 68.9 | 68.3 | 69.0 | 67.7 |
| 2022-02-11 | 26.61 (-0.77) | 2.38 (+0.07) | 0.78 (+0.03) | -4884 | 24.46 | 534 | 2.67 | 197 | 0.99 | 19964 | 69.3 | 68.9 | 69.9 | 67.2 |
| 2022-01-26 | 27.38 (-0.06) | 2.31 (+0.47) | 0.75 (-0.03) | -1207 | 6.89 | 3491 | 19.93 | -253 | 1.44 | 17518 | 67.9 | 68.6 | 69.2 | 67.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 27.44 (+0.34) | 1.84 (+0.16) | 0.78 (+0.08) | 3018 | 6.91 | 1183 | 2.71 | 647 | 1.48 | 43654 | 69.0 | 68.4 | 71.5 | 68.0 |
| 2022-01-14 | 27.1 (-0.29) | 1.68 (+0.05) | 0.7 (+0.1) | -1005 | 1.57 | 400 | 0.62 | 728 | 1.14 | 64112 | 68.2 | 66.1 | 69.8 | 65.8 |
| 2022-01-07 | 27.39 (-0.27) | 1.63 (+0.01) | 0.6 (-0.01) | -2482 | 13.78 | 21 | 0.12 | -59 | 0.33 | 18012 | 66.4 | 67.3 | 67.7 | 65.8 |
| 2021-12-30 | 27.66 (-0.23) | 1.62 (-0.01) | 0.61 (+0.03) | -451 | 2.96 | -40 | 0.26 | 229 | 1.5 | 15240 | 66.7 | 66.5 | 67.6 | 66.2 |
| 2021-12-24 | 27.89 (-0.29) | 1.63 (0.0) | 0.58 (+0.06) | -2100 | 15.28 | -6 | 0.04 | 392 | 2.85 | 13740 | 66.1 | 64.8 | 66.4 | 64.6 |
| 2021-12-17 | 28.18 (-1.58) | 1.63 (0.0) | 0.52 (-0.04) | -11348 | 43.94 | 2 | 0.01 | -310 | 1.2 | 25828 | 65.1 | 67.0 | 67.3 | 64.6 |
| 2021-12-10 | 29.76 (-0.93) | 1.63 (0.0) | 0.56 (-0.03) | -7210 | 29.66 | 1 | 0.0 | -225 | 0.93 | 24307 | 66.9 | 67.5 | 68.2 | 65.8 |
| 2021-12-03 | 30.69 (-0.38) | 1.63 (0.0) | 0.59 (+0.04) | -2978 | 9.97 | -3 | 0.01 | 328 | 1.1 | 29858 | 67.6 | 65.1 | 68.3 | 64.8 |
| 2021-11-26 | 31.07 (-0.61) | 1.63 (-0.03) | 0.55 (+0.03) | -3837 | 14.25 | -259 | 0.96 | 237 | 0.88 | 26932 | 66.2 | 67.5 | 68.8 | 65.5 |
| 2021-11-19 | 31.68 (-5.51) | 1.66 (-0.19) | 0.52 (-0.01) | -15972 | 35.01 | -105 | 0.23 | 274 | 0.6 | 45618 | 67.3 | 67.0 | 68.5 | 66.2 |
| 2021-11-12 | 37.19 (-0.07) | 1.85 (-0.01) | 0.53 (+0.01) | -538 | 1.54 | -113 | 0.32 | 85 | 0.24 | 34868 | 66.7 | 65.7 | 67.1 | 64.6 |
| 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 | 29.98 (+3.11) | 5.75 (-1.81) | 0.92 (-0.57) | 17241 | 4.53 | -13449 | 3.54 | -4207 | 1.11 | 380257 | 178.5 | 216.0 | 236.5 | 178.5 |
| 2026-06-30 | 26.87 (+4.44) | 7.56 (-4.16) | 1.49 (-0.9) | 7074 | 0.83 | -31007 | 3.64 | -6708 | 0.79 | 851728 | 211.5 | 313.0 | 313.5 | 207.5 |
| 2026-05-29 | 22.43 (-0.24) | 11.72 (+4.57) | 2.39 (-1.17) | -15830 | 1.27 | 34076 | 2.73 | -8719 | 0.7 | 1246709 | 305.5 | 179.0 | 305.5 | 167.0 |
| 2026-04-30 | 22.67 (-1.91) | 7.15 (+4.07) | 3.56 (+1.61) | -26431 | 3.35 | 30322 | 3.85 | 12004 | 1.52 | 788584 | 163.0 | 75.4 | 173.0 | 72.3 |
| 2026-03-31 | 24.58 (+1.27) | 3.08 (+0.06) | 1.95 (+1.46) | -2167 | 0.44 | 447 | 0.09 | 10887 | 2.2 | 494089 | 69.5 | 55.1 | 78.7 | 50.2 |
| 2026-02-26 | 23.31 (+0.01) | 3.02 (-0.03) | 0.49 (-0.02) | -1122 | 3.98 | -251 | 0.89 | -152 | 0.54 | 28222 | 56.5 | 54.2 | 56.8 | 52.4 |
| 2026-01-30 | 23.3 (+1.54) | 3.05 (-1.1) | 0.51 (-0.04) | 10050 | 11.43 | -7908 | 9.0 | -322 | 0.37 | 87904 | 54.8 | 54.4 | 60.0 | 52.6 |
| 2025-12-31 | 21.76 (+0.66) | 4.15 (-1.01) | 0.55 (-0.02) | 3126 | 8.15 | -7597 | 19.8 | -177 | 0.46 | 38375 | 53.9 | 53.2 | 54.6 | 51.7 |
| 2025-11-28 | 21.1 (+1.37) | 5.16 (-2.44) | 0.57 (-0.11) | 6136 | 9.08 | -18174 | 26.89 | -764 | 1.13 | 67588 | 53.2 | 59.7 | 61.2 | 50.6 |
| 2025-10-31 | 19.73 (+1.52) | 7.6 (-1.04) | 0.68 (+0.04) | 8777 | 15.06 | -7726 | 13.25 | 247 | 0.42 | 58297 | 59.6 | 55.4 | 60.3 | 54.9 |
| 2025-09-30 | 18.21 (+0.32) | 8.64 (-0.83) | 0.64 (+0.04) | 2774 | 5.45 | -6182 | 12.16 | 297 | 0.58 | 50854 | 55.4 | 53.6 | 59.0 | 52.8 |
| 2025-08-29 | 17.89 (-0.63) | 9.47 (+0.04) | 0.6 (+0.07) | -6735 | 16.6 | 252 | 0.62 | 545 | 1.34 | 40579 | 53.6 | 54.8 | 55.4 | 51.8 |
| 2025-07-31 | 18.52 (+0.73) | 9.43 (-0.7) | 0.53 (-0.01) | 2944 | 3.83 | -5871 | 7.64 | -42 | 0.05 | 76859 | 56.0 | 53.7 | 57.0 | 53.0 |
| 2025-06-30 | 17.79 (-1.83) | 10.13 (-0.75) | 0.54 (-0.17) | -10763 | 11.85 | -5532 | 6.09 | -1320 | 1.45 | 90832 | 53.4 | 64.4 | 64.6 | 53.4 |
| 2025-05-29 | 19.62 (-2.58) | 10.88 (+2.9) | 0.71 (+0.03) | -21103 | 26.06 | 21548 | 26.61 | 218 | 0.27 | 80986 | 64.7 | 64.0 | 66.9 | 62.1 |
| 2025-04-30 | 22.2 (+1.01) | 7.98 (-0.19) | 0.68 (-0.05) | 7402 | 12.83 | -1093 | 1.89 | -348 | 0.6 | 57687 | 63.5 | 65.5 | 66.7 | 53.2 |
| 2025-03-31 | 21.19 (+1.39) | 8.17 (-0.1) | 0.73 (+0.03) | 10444 | 22.57 | -819 | 1.77 | 221 | 0.48 | 46268 | 65.0 | 66.0 | 67.3 | 64.8 |
| 2025-02-27 | 19.8 (+1.28) | 8.27 (-0.57) | 0.7 (+0.08) | 9785 | 21.99 | -4226 | 9.5 | 601 | 1.35 | 44490 | 65.5 | 63.3 | 67.4 | 62.3 |
| 2025-01-22 | 18.52 (+1.53) | 8.84 (-2.2) | 0.62 (-0.01) | 13748 | 36.64 | -15978 | 42.58 | -73 | 0.19 | 37525 | 63.9 | 64.3 | 64.5 | 61.7 |
| 2024-12-31 | 16.99 (-0.92) | 11.04 (+1.02) | 0.63 (-0.02) | -5873 | 11.76 | 7570 | 15.16 | -142 | 0.28 | 49930 | 64.4 | 64.5 | 65.8 | 62.5 |
| 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 | 17.91 (+1.22) | 10.02 (-1.37) | 0.65 (-0.02) | 9483 | 14.0 | -10220 | 15.09 | -142 | 0.21 | 67738 | 64.5 | 62.8 | 65.8 | 60.6 |
| 2024-10-30 | 16.69 (-0.36) | 11.39 (-0.44) | 0.67 (-0.03) | -3949 | 12.18 | -3715 | 11.46 | -203 | 0.63 | 32423 | 63.3 | 66.5 | 67.2 | 62.9 |
| 2024-09-30 | 17.05 (+0.14) | 11.83 (-1.0) | 0.7 (+0.05) | 4607 | 10.48 | -7458 | 16.96 | 313 | 0.71 | 43974 | 66.5 | 67.4 | 67.4 | 64.3 |
| 2024-08-30 | 16.91 (+0.09) | 12.83 (+1.52) | 0.65 (-0.14) | -562 | 0.9 | 11269 | 17.99 | -1016 | 1.62 | 62640 | 66.9 | 64.2 | 67.1 | 59.5 |
| 2024-07-31 | 16.82 (+0.7) | 11.31 (-1.13) | 0.79 (-0.2) | 5124 | 4.95 | -9265 | 8.95 | -1526 | 1.47 | 103476 | 63.7 | 67.2 | 68.9 | 62.2 |
| 2024-06-28 | 16.12 (+0.69) | 12.44 (-1.84) | 0.99 (-0.01) | 6395 | 5.85 | -13780 | 12.6 | -67 | 0.06 | 109343 | 67.1 | 68.5 | 69.3 | 67.0 |
| 2024-05-31 | 15.43 (-0.52) | 14.28 (-4.69) | 1.0 (+0.16) | -1683 | 0.85 | -34875 | 17.64 | 1212 | 0.61 | 197678 | 67.9 | 76.3 | 79.9 | 67.7 |
| 2024-04-30 | 15.95 (-0.04) | 18.97 (-0.82) | 0.84 (-0.11) | 897 | 1.0 | -5956 | 6.62 | -794 | 0.88 | 90036 | 76.1 | 79.0 | 79.0 | 72.4 |
| 2024-03-29 | 15.99 (-2.1) | 19.79 (+6.67) | 0.95 (+0.05) | -19262 | 8.56 | 49674 | 22.08 | 383 | 0.17 | 224959 | 79.0 | 71.6 | 80.8 | 71.3 |
| 2024-02-29 | 18.09 (-1.23) | 13.12 (+0.21) | 0.9 (+0.26) | -13258 | 19.46 | 1564 | 2.3 | 1903 | 2.79 | 68124 | 71.0 | 71.5 | 76.1 | 69.2 |
| 2024-01-31 | 19.32 (-1.04) | 12.91 (+2.43) | 0.64 (0.0) | -9187 | 13.18 | 18141 | 26.02 | -14 | 0.02 | 69708 | 72.0 | 72.7 | 75.0 | 71.0 |
| 2023-12-29 | 20.36 (-0.64) | 10.48 (+2.38) | 0.64 (+0.02) | -4575 | 3.04 | 17690 | 11.75 | 180 | 0.12 | 150601 | 72.3 | 72.0 | 80.1 | 69.3 |
| 2023-11-30 | 21.0 (+0.16) | 8.1 (+0.54) | 0.62 (+0.03) | 2151 | 4.83 | 4050 | 9.1 | 214 | 0.48 | 44493 | 72.0 | 68.0 | 72.0 | 67.7 |
| 2023-10-31 | 20.84 (-1.54) | 7.56 (+1.57) | 0.59 (+0.02) | -12694 | 28.16 | 11747 | 26.06 | 148 | 0.33 | 45073 | 68.0 | 68.7 | 70.8 | 66.5 |
| 2023-09-28 | 22.38 (-0.54) | 5.99 (+2.36) | 0.57 (-0.43) | -3201 | 3.39 | 17609 | 18.63 | -3225 | 3.41 | 94543 | 68.2 | 70.0 | 72.5 | 67.3 |
| 2023-08-31 | 22.92 (-0.73) | 3.63 (+1.54) | 1.0 (+0.01) | -5040 | 7.19 | 11563 | 16.5 | 177 | 0.25 | 70083 | 69.8 | 69.5 | 70.7 | 66.0 |
| 2023-07-31 | 23.65 (+0.59) | 2.09 (+0.87) | 0.99 (-0.13) | 4146 | 5.89 | 6283 | 8.92 | -953 | 1.35 | 70419 | 69.4 | 63.1 | 70.7 | 62.8 |
| 2023-06-30 | 23.06 (-1.02) | 1.22 (-0.06) | 1.12 (-0.05) | -8077 | 10.91 | -436 | 0.59 | -423 | 0.57 | 74049 | 63.1 | 67.0 | 70.3 | 62.2 |
| 2023-05-31 | 24.08 (-1.95) | 1.28 (+0.04) | 1.17 (+0.2) | -12846 | 28.17 | 250 | 0.55 | 1523 | 3.34 | 45607 | 67.0 | 66.0 | 67.5 | 64.1 |
| 2023-04-28 | 26.03 (+0.71) | 1.24 (-1.78) | 0.97 (-0.08) | 4354 | 7.23 | -13150 | 21.85 | -615 | 1.02 | 60191 | 65.9 | 69.2 | 69.9 | 65.6 |
| 2023-03-31 | 25.32 (+2.85) | 3.02 (+0.35) | 1.05 (+0.41) | 22566 | 27.65 | 348 | 0.43 | 3066 | 3.76 | 81600 | 69.3 | 67.5 | 71.5 | 67.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 22.47 (+2.18) | 2.67 (+0.23) | 0.64 (+0.02) | 16366 | 32.28 | 1755 | 3.46 | 90 | 0.18 | 50705 | 67.3 | 58.1 | 67.8 | 58.1 |
| 2023-01-31 | 20.29 (+0.14) | 2.44 (+0.04) | 0.62 (+0.04) | 2896 | 14.3 | 243 | 1.2 | 340 | 1.68 | 20248 | 60.5 | 57.9 | 61.5 | 57.8 |
| 2022-12-30 | 20.15 (+0.12) | 2.4 (-0.56) | 0.58 (-0.01) | 3168 | 10.27 | -1756 | 5.69 | -113 | 0.37 | 30838 | 57.4 | 58.8 | 59.9 | 57.4 |
| 2022-11-30 | 20.03 (+0.41) | 2.96 (-0.01) | 0.59 (+0.04) | 10887 | 26.47 | -79 | 0.19 | 346 | 0.84 | 41126 | 58.2 | 54.4 | 59.7 | 54.0 |
| 2022-10-31 | 19.62 (+0.35) | 2.97 (-0.04) | 0.55 (-0.04) | 4216 | 11.77 | -399 | 1.11 | -289 | 0.81 | 35828 | 54.4 | 50.0 | 54.5 | 49.2 |
| 2022-09-30 | 19.27 (-0.64) | 3.01 (+0.09) | 0.59 (+0.03) | -9592 | 21.65 | 684 | 1.54 | 182 | 0.41 | 44301 | 50.5 | 57.2 | 57.2 | 49.8 |
| 2022-08-31 | 19.91 (-0.17) | 2.92 (+0.57) | 0.56 (0.0) | -5339 | 9.91 | 4242 | 7.87 | -7 | 0.01 | 53892 | 57.1 | 55.0 | 57.8 | 54.0 |
| 2022-07-29 | 20.08 (-1.85) | 2.35 (+0.39) | 0.56 (0.0) | -17622 | 19.64 | 2849 | 3.18 | 12 | 0.01 | 89720 | 54.7 | 59.3 | 60.0 | 53.9 |
| 2022-06-30 | 21.93 (-0.91) | 1.96 (-0.99) | 0.56 (+0.01) | -5186 | 8.31 | -6477 | 10.38 | 33 | 0.05 | 62417 | 59.3 | 69.3 | 70.4 | 59.2 |
| 2022-05-31 | 22.84 (+0.07) | 2.95 (+0.01) | 0.55 (-0.02) | 734 | 1.75 | 124 | 0.3 | -133 | 0.32 | 42026 | 69.4 | 67.4 | 70.3 | 66.5 |
| 2022-04-29 | 22.77 (-2.34) | 2.94 (+0.37) | 0.57 (-0.09) | -19524 | 33.31 | 2744 | 4.68 | -614 | 1.05 | 58617 | 67.1 | 68.7 | 69.4 | 65.5 |
| 2022-03-31 | 25.11 (-0.81) | 2.57 (+0.13) | 0.66 (-0.03) | -5881 | 4.11 | 718 | 0.5 | -279 | 0.2 | 142966 | 69.1 | 70.2 | 73.4 | 68.2 |
| 2022-02-25 | 25.92 (-1.46) | 2.44 (+0.13) | 0.69 (-0.06) | -8636 | 14.13 | 964 | 1.58 | -414 | 0.68 | 61115 | 68.9 | 68.9 | 69.9 | 66.1 |
| 2022-01-26 | 27.38 (-0.28) | 2.31 (+0.69) | 0.75 (+0.14) | -1676 | 1.17 | 5095 | 3.56 | 1063 | 0.74 | 143298 | 67.9 | 67.3 | 71.5 | 65.8 |
| 2021-12-30 | 27.66 (-3.18) | 1.62 (-0.01) | 0.61 (+0.05) | -22397 | 22.88 | -46 | 0.05 | 318 | 0.32 | 97904 | 66.7 | 66.8 | 68.3 | 64.6 |
| 2021-11-30 | 30.84 (-7.14) | 1.63 (-0.24) | 0.56 (+0.05) | -27633 | 18.42 | -547 | 0.36 | 750 | 0.5 | 150048 | 67.0 | 64.7 | 68.8 | 63.5 |
| 2021-10-29 | 37.98 (-6.76) | 1.87 (+0.09) | 0.51 (-0.12) | -45957 | 35.23 | 602 | 0.46 | -803 | 0.62 | 130446 | 64.3 | 67.2 | 68.0 | 60.3 |
| 2021-09-30 | 44.74 (-3.79) | 1.78 (+0.03) | 0.63 (-0.34) | -30694 | 12.23 | -725 | 0.29 | -2279 | 0.91 | 250980 | 67.5 | 77.3 | 88.3 | 66.7 |
| 2021-08-31 | 48.53 () | 1.75 () | 0.97 () | 10302 | 6.12 | -3091 | 1.84 | -2176 | 1.29 | 168406 | 77.1 | 80.9 | 82.2 | 71.2 |