- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 29.77 (+1.27) | 4.31 (-0.48) | 0.24 (+0.01) | 6138 | 40.77 | -2336 | 15.52 | 65 | 0.43 | 15054 | 230.0 | 220.5 | 234.5 | 220.0 |
| 2026-06-02 | 28.5 (+0.83) | 4.79 (-0.88) | 0.23 (+0.04) | 4133 | 31.63 | -4261 | 32.61 | 181 | 1.39 | 13068 | 215.0 | 220.5 | 227.0 | 213.5 |
| 2026-06-01 | 27.67 (-0.67) | 5.67 (-0.17) | 0.19 (-0.09) | -3371 | 25.11 | -807 | 6.01 | -405 | 3.02 | 13427 | 219.5 | 230.0 | 230.0 | 218.0 |
| 2026-05-29 | 28.34 (-0.7) | 5.84 (-0.04) | 0.28 (-0.02) | -3609 | 27.06 | -198 | 1.48 | -115 | 0.86 | 13335 | 227.5 | 234.0 | 236.5 | 224.5 |
| 2026-05-28 | 29.04 (+0.19) | 5.88 (-0.02) | 0.3 (-0.03) | 854 | 6.77 | -75 | 0.59 | -145 | 1.15 | 12607 | 229.0 | 233.5 | 240.5 | 228.0 |
| 2026-05-27 | 28.85 (-0.34) | 5.9 (-0.02) | 0.33 (-0.18) | -1375 | 11.17 | -104 | 0.84 | -855 | 6.94 | 12315 | 233.5 | 242.0 | 242.0 | 230.5 |
| 2026-05-26 | 29.19 (+0.37) | 5.92 (-0.02) | 0.51 (-0.37) | 1794 | 12.45 | -120 | 0.83 | -1816 | 12.6 | 14407 | 237.0 | 236.0 | 239.5 | 227.0 |
| 2026-05-25 | 28.82 (+0.35) | 5.94 (-0.19) | 0.88 (-0.06) | 1780 | 17.08 | -909 | 8.72 | -273 | 2.62 | 10422 | 231.5 | 225.0 | 236.0 | 224.0 |
| 2026-05-22 | 28.47 (+0.22) | 6.13 (-0.28) | 0.94 (+0.02) | 1154 | 8.52 | -1371 | 10.12 | 70 | 0.52 | 13548 | 222.0 | 221.0 | 235.0 | 219.5 |
| 2026-05-21 | 28.25 (+1.64) | 6.41 (-0.58) | 0.92 (+0.04) | 8030 | 54.85 | -2782 | 19.0 | 188 | 1.28 | 14639 | 216.5 | 212.5 | 221.0 | 212.5 |
| 2026-05-20 | 26.61 (+0.55) | 6.99 (-0.62) | 0.88 (-0.06) | 2631 | 19.93 | -3018 | 22.87 | -248 | 1.88 | 13199 | 207.0 | 210.0 | 212.5 | 206.0 |
| 2026-05-19 | 26.06 (-0.29) | 7.61 (-0.4) | 0.94 (+0.01) | -1515 | 9.49 | -1942 | 12.16 | 22 | 0.14 | 15971 | 210.5 | 218.5 | 222.5 | 209.5 |
| 2026-05-18 | 26.35 (-0.26) | 8.01 (+0.01) | 0.93 (+0.08) | -1276 | 9.66 | 80 | 0.61 | 373 | 2.82 | 13211 | 218.5 | 215.5 | 224.0 | 212.0 |
| 2026-05-15 | 26.61 (+0.43) | 8.0 (+0.05) | 0.85 (+0.45) | 2304 | 9.95 | 242 | 1.04 | 2208 | 9.53 | 23166 | 217.0 | 212.5 | 226.0 | 207.0 |
| 2026-05-14 | 26.18 (-0.09) | 7.95 (0.0) | 0.4 (-0.01) | -956 | 9.97 | -1 | 0.01 | -41 | 0.43 | 9585 | 210.5 | 214.0 | 217.5 | 210.0 |
| 2026-05-13 | 26.27 (-0.06) | 7.95 (-0.01) | 0.41 (0.0) | 101 | 1.09 | -75 | 0.81 | -26 | 0.28 | 9248 | 212.0 | 208.0 | 212.0 | 204.0 |
| 2026-05-12 | 26.33 (-0.25) | 7.96 (+0.09) | 0.41 (-0.22) | -1232 | 9.57 | 450 | 3.5 | -1070 | 8.31 | 12870 | 210.0 | 213.5 | 214.0 | 208.0 |
| 2026-05-11 | 26.58 (-0.43) | 7.87 (+0.11) | 0.63 (-0.06) | -2553 | 21.51 | 532 | 4.48 | -265 | 2.23 | 11870 | 212.5 | 210.5 | 214.5 | 204.5 |
| 2026-05-08 | 27.01 (-0.12) | 7.76 (-0.02) | 0.69 (-0.13) | -417 | 2.34 | -100 | 0.56 | -650 | 3.65 | 17813 | 211.0 | 216.0 | 218.5 | 204.0 |
| 2026-05-07 | 27.13 (-0.68) | 7.78 (+0.24) | 0.82 (+0.13) | -2728 | 10.12 | 1158 | 4.3 | 637 | 2.36 | 26953 | 213.0 | 205.0 | 218.0 | 197.0 |
| 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 | |||
| 2026-05-06 | 27.81 (+0.19) | 7.54 (+0.04) | 0.69 (-0.07) | 883 | 3.65 | 172 | 0.71 | -322 | 1.33 | 24188 | 203.5 | 202.5 | 204.5 | 191.0 |
| 2026-05-05 | 27.62 (-0.56) | 7.5 (+0.05) | 0.76 (+0.04) | -3105 | 12.84 | 287 | 1.19 | 186 | 0.77 | 24183 | 197.0 | 194.0 | 200.0 | 191.0 |
| 2026-05-04 | 28.18 (+0.54) | 7.45 (-0.18) | 0.72 (+0.08) | 2634 | 14.8 | -872 | 4.9 | 368 | 2.07 | 17801 | 190.5 | 183.5 | 193.5 | 183.0 |
| 2026-04-30 | 27.64 (+0.25) | 7.63 (-0.07) | 0.64 (+0.02) | 1213 | 13.62 | -361 | 4.05 | 102 | 1.15 | 8903 | 180.0 | 178.0 | 183.0 | 177.0 |
| 2026-04-29 | 27.39 (-0.2) | 7.7 (-0.03) | 0.62 (-0.04) | -826 | 12.28 | -119 | 1.77 | -176 | 2.62 | 6729 | 177.5 | 178.0 | 179.0 | 175.5 |
| 2026-04-28 | 27.59 (+0.35) | 7.73 (-0.03) | 0.66 (-0.02) | 1660 | 21.42 | -158 | 2.04 | -132 | 1.7 | 7749 | 180.5 | 177.0 | 182.0 | 175.5 |
| 2026-04-27 | 27.24 (-0.45) | 7.76 (-0.13) | 0.68 (-0.19) | -2088 | 11.87 | -635 | 3.61 | -903 | 5.13 | 17595 | 178.0 | 187.0 | 188.0 | 172.5 |
| 2026-04-24 | 27.69 (+0.61) | 7.89 (-0.34) | 0.87 (-0.05) | 2952 | 17.06 | -1658 | 9.58 | -232 | 1.34 | 17304 | 185.0 | 183.0 | 191.0 | 182.0 |
| 2026-04-23 | 27.08 (+1.31) | 8.23 (-0.36) | 0.92 (-0.11) | 6501 | 25.98 | -1740 | 6.95 | -539 | 2.15 | 25019 | 181.0 | 189.0 | 193.0 | 175.5 |
| 2026-04-22 | 25.77 (-0.41) | 8.59 (-0.07) | 1.03 (-0.02) | -1965 | 9.15 | -324 | 1.51 | -97 | 0.45 | 21473 | 186.5 | 190.0 | 194.0 | 185.0 |
| 2026-04-21 | 26.18 (-0.12) | 8.66 (-0.24) | 1.05 (+0.21) | -625 | 3.22 | -1178 | 6.07 | 1040 | 5.36 | 19418 | 187.0 | 181.0 | 187.5 | 180.5 |
| 2026-04-20 | 26.3 (+0.29) | 8.9 (-0.38) | 0.84 (0.0) | 1391 | 9.69 | -1587 | 11.06 | -26 | 0.18 | 14353 | 179.5 | 179.0 | 185.0 | 177.0 |
| 2026-04-17 | 26.01 (-0.15) | 9.28 (-0.16) | 0.84 (-0.06) | -961 | 9.35 | -802 | 7.81 | -271 | 2.64 | 10274 | 177.5 | 179.5 | 182.0 | 177.0 |
| 2026-04-16 | 26.16 (-0.09) | 9.44 (-0.39) | 0.9 (-0.07) | -487 | 2.71 | -1871 | 10.4 | -334 | 1.86 | 17991 | 180.0 | 178.0 | 180.0 | 172.5 |
| 2026-04-15 | 26.25 (+0.26) | 9.83 (-0.15) | 0.97 (-0.09) | 1902 | 10.76 | -732 | 4.14 | -464 | 2.63 | 17674 | 179.0 | 181.5 | 184.5 | 174.5 |
| 2026-04-14 | 25.99 (-0.35) | 9.98 (-0.02) | 1.06 (-0.03) | -1780 | 8.87 | -91 | 0.45 | -128 | 0.64 | 20066 | 182.0 | 185.5 | 191.0 | 179.0 |
| 2026-04-13 | 26.34 (-0.07) | 10.0 (-0.01) | 1.09 (0.0) | -116 | 0.67 | -37 | 0.21 | -24 | 0.14 | 17313 | 179.5 | 175.5 | 181.0 | 172.5 |
| 2026-04-10 | 26.41 (-0.17) | 10.01 (+0.02) | 1.09 (-0.01) | -874 | 5.6 | 103 | 0.66 | -53 | 0.34 | 15610 | 176.0 | 177.5 | 180.5 | 171.5 |
| 2026-04-09 | 26.58 (+0.18) | 9.99 (-0.01) | 1.1 (+0.01) | 920 | 3.2 | -65 | 0.23 | 61 | 0.21 | 28725 | 171.0 | 172.5 | 175.0 | 167.0 |
| 2026-04-08 | 26.4 (+0.44) | 10.0 (-0.34) | 1.09 (+0.17) | 1913 | 7.02 | -1653 | 6.06 | 852 | 3.13 | 27263 | 170.5 | 161.0 | 170.5 | 157.5 |
| 2026-04-07 | 25.96 (-0.36) | 10.34 (-0.14) | 0.92 (+0.06) | -1801 | 9.0 | -700 | 3.5 | 292 | 1.46 | 20017 | 155.0 | 154.0 | 161.0 | 153.0 |
| 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 | |||
| 2026-04-02 | 26.32 (-0.23) | 10.48 (+0.03) | 0.86 (-0.08) | -426 | 2.63 | 183 | 1.13 | -405 | 2.5 | 16219 | 151.0 | 157.0 | 159.0 | 150.5 |
| 2026-04-01 | 26.55 (-0.36) | 10.45 (+0.09) | 0.94 (+0.05) | -1996 | 7.13 | 453 | 1.62 | 240 | 0.86 | 28003 | 156.0 | 161.0 | 161.0 | 152.5 |
| 2026-03-31 | 26.91 (+1.06) | 10.36 (+0.03) | 0.89 (0.0) | 4855 | 11.17 | 125 | 0.29 | 14 | 0.03 | 43473 | 149.5 | 147.0 | 162.0 | 146.5 |
| 2026-03-30 | 25.85 (-0.12) | 10.33 (+0.03) | 0.89 (0.0) | -411 | 3.12 | 114 | 0.87 | 2 | 0.02 | 13161 | 148.0 | 141.5 | 149.5 | 138.5 |
| 2026-03-27 | 25.97 (+0.06) | 10.3 (0.0) | 0.89 (+0.06) | 358 | 2.28 | 13 | 0.08 | 253 | 1.61 | 15708 | 146.0 | 142.5 | 148.5 | 137.5 |
| 2026-03-26 | 25.91 (+1.07) | 10.3 (0.0) | 0.83 (+0.24) | 5131 | 18.83 | -14 | 0.05 | 1155 | 4.24 | 27253 | 146.0 | 139.5 | 150.5 | 137.0 |
| 2026-03-25 | 24.84 (+0.34) | 10.3 (-0.02) | 0.59 (+0.06) | 1664 | 16.91 | -60 | 0.61 | 310 | 3.15 | 9843 | 137.0 | 132.0 | 138.5 | 130.5 |
| 2026-03-24 | 24.5 (+0.11) | 10.32 (+0.02) | 0.53 (-0.01) | 617 | 16.7 | 66 | 1.79 | -59 | 1.6 | 3694 | 126.5 | 129.0 | 131.0 | 125.5 |
| 2026-03-23 | 24.39 (-0.09) | 10.3 (0.0) | 0.54 (-0.07) | -448 | 10.74 | 13 | 0.31 | -345 | 8.27 | 4172 | 125.5 | 128.0 | 128.5 | 125.0 |
| 2026-03-20 | 24.48 (-0.1) | 10.3 (0.0) | 0.61 (-0.02) | -371 | 7.83 | 21 | 0.44 | -57 | 1.2 | 4740 | 132.5 | 137.0 | 137.0 | 131.0 |
| 2026-03-19 | 24.58 (+0.03) | 10.3 (0.0) | 0.63 (-0.01) | 68 | 1.49 | -29 | 0.64 | -56 | 1.23 | 4549 | 134.5 | 134.0 | 137.0 | 133.5 |
| 2026-03-18 | 24.55 (+0.23) | 10.3 (0.0) | 0.64 (+0.07) | 1046 | 8.96 | 5 | 0.04 | 345 | 2.96 | 11675 | 136.5 | 135.0 | 139.5 | 134.0 |
| 2026-03-17 | 24.32 (+0.02) | 10.3 (+0.14) | 0.57 (+0.02) | 75 | 1.65 | 683 | 15.05 | 73 | 1.61 | 4538 | 132.5 | 132.5 | 132.5 | 130.0 |
| 2026-03-16 | 24.3 (-0.04) | 10.16 (0.0) | 0.55 (0.0) | 132 | 2.36 | -21 | 0.38 | -15 | 0.27 | 5600 | 130.0 | 132.0 | 132.5 | 128.5 |
| 2026-03-13 | 24.34 (-0.09) | 10.16 (-0.06) | 0.55 (-0.01) | -525 | 8.72 | -263 | 4.37 | -10 | 0.17 | 6020 | 131.0 | 127.0 | 133.0 | 127.0 |
| 2026-03-12 | 24.43 (-0.11) | 10.22 (-0.05) | 0.56 (-0.01) | -148 | 3.54 | -228 | 5.46 | -82 | 1.96 | 4177 | 129.5 | 130.5 | 132.5 | 129.0 |
| 2026-03-11 | 24.54 (+0.18) | 10.27 (+0.01) | 0.57 (+0.01) | 900 | 12.62 | 16 | 0.22 | 69 | 0.97 | 7130 | 131.5 | 129.0 | 133.0 | 129.0 |
| 2026-03-10 | 24.36 (-0.11) | 10.26 (+0.19) | 0.56 (0.0) | -712 | 6.87 | 914 | 8.82 | -9 | 0.09 | 10362 | 125.5 | 123.5 | 129.0 | 121.5 |
| 2026-03-09 | 24.47 (-0.22) | 10.07 (-0.03) | 0.56 (-0.1) | -1328 | 14.51 | -144 | 1.57 | -466 | 5.09 | 9151 | 118.0 | 119.5 | 122.0 | 118.0 |
| 2026-03-06 | 24.69 (-0.22) | 10.1 (-0.01) | 0.66 (-0.03) | -933 | 18.16 | -28 | 0.55 | -173 | 3.37 | 5137 | 131.0 | 132.0 | 134.0 | 130.5 |
| 2026-03-05 | 24.91 (+0.01) | 10.11 (-0.05) | 0.69 (-0.01) | -86 | 1.08 | -235 | 2.96 | -20 | 0.25 | 7940 | 133.0 | 132.0 | 136.0 | 131.0 |
| 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 | |||
| 2026-03-04 | 24.9 (-0.2) | 10.16 (-0.02) | 0.7 (-0.22) | -1382 | 10.98 | -109 | 0.87 | -1095 | 8.7 | 12588 | 126.5 | 133.0 | 135.0 | 124.5 |
| 2026-03-03 | 25.1 (+0.3) | 10.18 (-0.03) | 0.92 (+0.13) | 910 | 3.9 | -159 | 0.68 | 666 | 2.85 | 23358 | 136.0 | 138.0 | 144.5 | 133.5 |
| 2026-03-02 | 24.8 (-1.72) | 10.21 (-0.25) | 0.79 (+0.18) | -8771 | 28.33 | -1203 | 3.89 | 871 | 2.81 | 30960 | 137.0 | 143.0 | 146.5 | 137.0 |
| 2026-02-26 | 26.52 (0.0) | 10.46 (-0.05) | 0.61 (0.0) | -528 | 2.67 | -221 | 1.12 | -19 | 0.1 | 19767 | 150.5 | 143.5 | 150.5 | 137.5 |
| 2026-02-25 | 26.52 (-0.15) | 10.51 (0.0) | 0.61 (+0.06) | -864 | 6.95 | 8 | 0.06 | 265 | 2.13 | 12423 | 137.0 | 135.0 | 138.5 | 133.0 |
| 2026-02-24 | 26.67 (+0.08) | 10.51 (-0.01) | 0.55 (0.0) | 321 | 6.09 | -71 | 1.35 | 14 | 0.27 | 5267 | 131.0 | 129.0 | 131.5 | 128.0 |
| 2026-02-23 | 26.59 (-0.43) | 10.52 (0.0) | 0.55 (0.0) | -2073 | 24.17 | -24 | 0.28 | -1 | 0.01 | 8577 | 129.0 | 128.5 | 131.0 | 124.0 |
| 2026-02-11 | 27.02 (-0.33) | 10.52 (-0.01) | 0.55 (+0.02) | -1429 | 25.44 | -32 | 0.57 | 101 | 1.8 | 5618 | 127.5 | 125.5 | 129.0 | 124.0 |
| 2026-02-10 | 27.35 (-0.49) | 10.53 (-0.01) | 0.53 (-0.02) | -2353 | 35.37 | -41 | 0.62 | -78 | 1.17 | 6652 | 126.5 | 128.5 | 130.0 | 126.5 |
| 2026-02-09 | 27.84 (-0.3) | 10.54 (+0.27) | 0.55 (+0.04) | -1615 | 22.09 | 1313 | 17.96 | 205 | 2.8 | 7311 | 126.5 | 126.0 | 128.5 | 124.0 |
| 2026-02-06 | 28.14 (+0.08) | 10.27 (+0.06) | 0.51 (-0.01) | 762 | 10.19 | 304 | 4.07 | -84 | 1.12 | 7476 | 120.5 | 125.0 | 125.0 | 119.5 |
| 2026-02-05 | 28.06 (-0.41) | 10.21 (+0.03) | 0.52 (-0.07) | -2197 | 27.64 | 127 | 1.6 | -312 | 3.93 | 7948 | 123.5 | 128.0 | 130.5 | 122.5 |
| 2026-02-04 | 28.47 (-0.38) | 10.18 (+0.02) | 0.59 (+0.04) | -1982 | 39.64 | 83 | 1.66 | 190 | 3.8 | 5000 | 128.5 | 126.0 | 129.0 | 125.5 |
| 2026-02-03 | 28.85 (-0.09) | 10.16 (+0.2) | 0.55 (-0.07) | -436 | 10.76 | 977 | 24.12 | -354 | 8.74 | 4051 | 126.5 | 129.0 | 129.5 | 125.5 |
| 2026-02-02 | 28.94 (+0.4) | 9.96 (-0.06) | 0.62 (-0.09) | 1906 | 26.49 | -272 | 3.78 | -413 | 5.74 | 7195 | 125.5 | 128.0 | 129.0 | 124.0 |
| 2026-01-30 | 28.54 (+0.23) | 10.02 (-0.18) | 0.71 (-0.02) | 1107 | 17.41 | -878 | 13.81 | -127 | 2.0 | 6358 | 130.0 | 131.5 | 133.5 | 128.0 |
| 2026-01-29 | 28.31 (+0.07) | 10.2 (-0.02) | 0.73 (-0.08) | 447 | 5.92 | -99 | 1.31 | -359 | 4.75 | 7554 | 131.5 | 134.5 | 137.5 | 130.5 |
| 2026-01-28 | 28.24 (-0.18) | 10.22 (-0.09) | 0.81 (+0.01) | -828 | 12.14 | -439 | 6.44 | 8 | 0.12 | 6820 | 133.5 | 135.0 | 135.0 | 132.0 |
| 2026-01-27 | 28.42 (-0.06) | 10.31 (-0.27) | 0.8 (-0.06) | -230 | 2.55 | -1319 | 14.63 | -259 | 2.87 | 9015 | 134.0 | 138.5 | 139.5 | 134.0 |
| 2026-01-26 | 28.48 (-0.03) | 10.58 (+0.11) | 0.86 (+0.05) | -58 | 0.78 | 565 | 7.61 | 248 | 3.34 | 7420 | 136.0 | 133.5 | 137.0 | 131.5 |
| 2026-01-23 | 28.51 (+0.14) | 10.47 (+0.01) | 0.81 (-0.01) | 664 | 6.99 | 39 | 0.41 | -65 | 0.68 | 9498 | 133.5 | 135.5 | 136.0 | 130.5 |
| 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 | |||
| 2026-01-22 | 28.37 (-0.3) | 10.46 (-0.02) | 0.82 (+0.03) | -1602 | 12.04 | -91 | 0.68 | 125 | 0.94 | 13311 | 135.0 | 137.5 | 140.0 | 134.5 |
| 2026-01-21 | 28.67 (+0.64) | 10.48 (+0.06) | 0.79 (-0.15) | 3150 | 19.96 | 196 | 1.24 | -695 | 4.4 | 15784 | 134.5 | 135.5 | 140.0 | 132.5 |
| 2026-01-20 | 28.03 (-0.14) | 10.42 (+0.08) | 0.94 (0.0) | -890 | 6.6 | 366 | 2.71 | -16 | 0.12 | 13488 | 138.0 | 138.0 | 139.5 | 134.5 |
| 2026-01-19 | 28.17 (-0.91) | 10.34 (+0.61) | 0.94 (-0.08) | -4293 | 25.48 | 2956 | 17.54 | -364 | 2.16 | 16849 | 138.5 | 137.5 | 141.0 | 135.5 |
| 2026-01-16 | 29.08 (-0.06) | 9.73 (-0.1) | 1.02 (+0.01) | -294 | 1.72 | -510 | 2.99 | 16 | 0.09 | 17077 | 137.5 | 137.0 | 141.0 | 131.5 |
| 2026-01-15 | 29.14 (+0.3) | 9.83 (+0.23) | 1.01 (-0.05) | 1297 | 5.97 | 1153 | 5.31 | -206 | 0.95 | 21719 | 135.0 | 129.5 | 139.5 | 129.0 |
| 2026-01-14 | 28.84 (-0.14) | 9.6 (+0.19) | 1.06 (+0.04) | -814 | 4.04 | 869 | 4.31 | 186 | 0.92 | 20167 | 129.5 | 127.5 | 133.5 | 124.5 |
| 2026-01-13 | 28.98 (+0.41) | 9.41 (0.0) | 1.02 (+0.11) | 1947 | 5.7 | 20 | 0.06 | 497 | 1.45 | 34169 | 127.5 | 121.5 | 131.0 | 120.0 |
| 2026-01-12 | 28.57 (+0.51) | 9.41 (-0.03) | 0.91 (-0.09) | 2382 | 16.82 | -138 | 0.97 | -418 | 2.95 | 14163 | 119.5 | 119.0 | 121.5 | 118.0 |
| 2026-01-09 | 28.06 (+0.09) | 9.44 (+0.01) | 1.0 (+0.07) | 609 | 8.94 | 74 | 1.09 | 367 | 5.39 | 6811 | 117.5 | 115.0 | 117.5 | 112.0 |
| 2026-01-08 | 27.97 (+0.35) | 9.43 (+0.01) | 0.93 (-0.05) | 2084 | 26.77 | 8 | 0.1 | -279 | 3.58 | 7784 | 115.0 | 117.0 | 117.0 | 112.5 |
| 2026-01-07 | 27.62 (-0.08) | 9.42 (-0.15) | 0.98 (+0.02) | -110 | 0.94 | -710 | 6.08 | 102 | 0.87 | 11680 | 116.5 | 116.0 | 118.5 | 115.0 |
| 2026-01-06 | 27.7 (+0.05) | 9.57 (-0.15) | 0.96 (+0.04) | 651 | 5.36 | -715 | 5.89 | 203 | 1.67 | 12142 | 116.0 | 116.0 | 116.5 | 113.5 |
| 2026-01-05 | 27.65 (-0.4) | 9.72 (-0.09) | 0.92 (-0.13) | -2017 | 12.07 | -433 | 2.59 | -618 | 3.7 | 16712 | 113.0 | 118.0 | 118.0 | 111.5 |
| 2026-01-02 | 28.05 (+0.05) | 9.81 (-0.08) | 1.05 (-0.11) | -130 | 0.47 | -381 | 1.38 | -564 | 2.05 | 27540 | 117.0 | 119.5 | 124.0 | 116.0 |
| 2025-12-31 | 28.0 (-0.91) | 9.89 (-0.15) | 1.16 (-0.02) | -4442 | 15.78 | -757 | 2.69 | -95 | 0.34 | 28158 | 116.5 | 115.5 | 121.5 | 115.0 |
| 2025-12-30 | 28.91 (-0.08) | 10.04 (-0.08) | 1.18 (+0.03) | -904 | 2.34 | -369 | 0.96 | 168 | 0.44 | 38597 | 115.0 | 110.5 | 118.5 | 110.0 |
| 2025-12-29 | 28.99 (-0.72) | 10.12 (-0.02) | 1.15 (+0.11) | -3716 | 15.74 | -87 | 0.37 | 508 | 2.15 | 23609 | 109.0 | 109.5 | 111.0 | 103.5 |
| 2025-12-26 | 29.71 (+1.21) | 10.14 (-0.65) | 1.04 (+0.4) | 6521 | 22.17 | -3173 | 10.79 | 1962 | 6.67 | 29410 | 109.5 | 101.5 | 111.0 | 101.5 |
| 2025-12-24 | 28.5 (+0.56) | 10.79 (-0.47) | 0.64 (+0.1) | 2804 | 16.6 | -2254 | 13.35 | 467 | 2.77 | 16889 | 101.0 | 99.6 | 105.5 | 99.5 |
| 2025-12-23 | 27.94 (-0.14) | 11.26 (-0.46) | 0.54 (-0.03) | -35 | 0.4 | -2240 | 25.61 | -127 | 1.45 | 8748 | 98.7 | 102.0 | 102.0 | 98.6 |
| 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 | |||
| 2025-12-22 | 28.08 (+0.97) | 11.72 (-0.45) | 0.57 (+0.15) | 4836 | 40.5 | -2178 | 18.24 | 705 | 5.9 | 11941 | 101.0 | 99.0 | 102.0 | 98.8 |
| 2025-12-19 | 27.11 (+0.33) | 12.17 (-0.45) | 0.42 (+0.09) | 1677 | 22.16 | -2165 | 28.61 | 467 | 6.17 | 7567 | 97.3 | 96.0 | 98.7 | 95.8 |
| 2025-12-18 | 26.78 (+0.13) | 12.62 (-0.58) | 0.33 (+0.01) | 1180 | 20.3 | -2819 | 48.5 | 11 | 0.19 | 5812 | 95.1 | 96.2 | 96.7 | 95.1 |
| 2025-12-17 | 26.65 (+0.38) | 13.2 (-0.67) | 0.32 (-0.05) | 1861 | 26.69 | -3239 | 46.46 | -223 | 3.2 | 6972 | 96.5 | 97.2 | 98.1 | 96.2 |
| 2025-12-16 | 26.27 (+0.36) | 13.87 (-0.58) | 0.37 (-0.08) | 1114 | 13.03 | -2797 | 32.72 | -365 | 4.27 | 8549 | 96.5 | 97.4 | 99.3 | 95.3 |
| 2025-12-15 | 25.91 (-0.49) | 14.45 (-0.59) | 0.45 (-0.01) | -3014 | 25.28 | -2875 | 24.12 | -54 | 0.45 | 11921 | 98.1 | 99.9 | 101.0 | 98.1 |
| 2025-12-12 | 26.4 (-0.46) | 15.04 (-0.01) | 0.46 (-0.04) | -2399 | 26.92 | -37 | 0.42 | -188 | 2.11 | 8911 | 102.5 | 103.0 | 103.5 | 100.5 |
| 2025-12-11 | 26.86 (-0.38) | 15.05 (-0.04) | 0.5 (+0.19) | -2228 | 12.19 | -195 | 1.07 | 918 | 5.02 | 18282 | 103.0 | 99.6 | 105.5 | 99.0 |
| 2025-12-10 | 27.24 (-0.16) | 15.09 (-0.07) | 0.31 (+0.02) | -432 | 5.94 | -355 | 4.88 | 73 | 1.0 | 7270 | 98.6 | 97.3 | 99.5 | 96.6 |
| 2025-12-09 | 27.4 (-0.74) | 15.16 (-0.16) | 0.29 (+0.04) | -3013 | 23.12 | -784 | 6.02 | 176 | 1.35 | 13033 | 96.3 | 101.0 | 101.5 | 96.1 |
| 2025-12-08 | 28.14 (+0.92) | 15.32 (-0.01) | 0.25 (+0.11) | 4425 | 32.37 | -17 | 0.12 | 555 | 4.06 | 13671 | 100.0 | 92.1 | 100.0 | 91.7 |
| 2025-12-05 | 27.22 (-0.26) | 15.33 (0.0) | 0.14 (0.0) | -794 | 35.77 | 0 | 0.0 | -16 | 0.72 | 2220 | 91.2 | 91.7 | 92.3 | 91.0 |
| 2025-12-04 | 27.48 (-0.01) | 15.33 (0.0) | 0.14 (-0.01) | 185 | 10.91 | -32 | 1.89 | -11 | 0.65 | 1696 | 92.3 | 92.0 | 92.5 | 91.3 |
| 2025-12-03 | 27.49 (+0.02) | 15.33 (-0.04) | 0.15 (+0.01) | -27 | 1.01 | -175 | 6.54 | 12 | 0.45 | 2676 | 91.6 | 91.2 | 92.3 | 91.1 |
| 2025-12-02 | 27.47 (-0.57) | 15.37 (-0.1) | 0.14 (-0.04) | -3451 | 41.53 | -472 | 5.68 | -163 | 1.96 | 8309 | 90.7 | 94.9 | 95.5 | 90.7 |
| 2025-12-01 | 28.04 (-0.55) | 15.47 (-0.11) | 0.18 (-0.06) | -3611 | 35.23 | -550 | 5.37 | -317 | 3.09 | 10249 | 94.6 | 100.0 | 101.0 | 94.6 |
| 2025-11-28 | 28.59 (-0.24) | 15.58 (0.0) | 0.24 (+0.05) | -1409 | 26.91 | -16 | 0.31 | 274 | 5.23 | 5235 | 100.5 | 99.1 | 102.0 | 97.7 |
| 2025-11-27 | 28.83 (-0.02) | 15.58 (+0.09) | 0.19 (+0.03) | 179 | 5.3 | 473 | 14.01 | 121 | 3.58 | 3377 | 98.5 | 96.8 | 99.4 | 96.7 |
| 2025-11-26 | 28.85 (-0.05) | 15.49 (+0.05) | 0.16 (-0.01) | -197 | 12.03 | 229 | 13.98 | -29 | 1.77 | 1638 | 95.6 | 96.1 | 96.8 | 95.2 |
| 2025-11-25 | 28.9 (-0.14) | 15.44 (+0.06) | 0.17 (+0.01) | -515 | 18.4 | 298 | 10.65 | 17 | 0.61 | 2799 | 96.0 | 94.8 | 96.0 | 94.3 |
| 2025-11-24 | 29.04 (-0.09) | 15.38 (+0.07) | 0.16 (0.0) | -513 | 22.75 | 342 | 15.17 | 1 | 0.04 | 2255 | 93.7 | 93.4 | 94.2 | 93.0 |
| 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 | |||
| 2025-11-21 | 29.13 (-0.47) | 15.31 (+0.1) | 0.16 (-0.05) | -2567 | 47.4 | 486 | 8.97 | -215 | 3.97 | 5416 | 93.4 | 96.8 | 97.2 | 92.5 |
| 2025-11-20 | 29.6 (-0.21) | 15.21 (+0.47) | 0.21 (+0.03) | -1271 | 19.76 | 2247 | 34.94 | 124 | 1.93 | 6431 | 98.4 | 96.8 | 99.9 | 96.3 |
| 2025-11-19 | 29.81 (-0.42) | 14.74 (+0.5) | 0.18 (-0.01) | -2163 | 36.83 | 2446 | 41.65 | -20 | 0.34 | 5873 | 94.8 | 95.6 | 97.8 | 94.2 |
| 2025-11-18 | 30.23 (-0.4) | 14.24 (+0.49) | 0.19 (-0.03) | -1882 | 34.99 | 2396 | 44.55 | -163 | 3.03 | 5378 | 95.3 | 96.1 | 99.2 | 95.2 |
| 2025-11-17 | 30.63 (-0.36) | 13.75 (-0.01) | 0.22 (+0.01) | -842 | 24.97 | -87 | 2.58 | 25 | 0.74 | 3372 | 97.7 | 95.6 | 97.7 | 94.6 |
| 2025-11-14 | 30.99 (-0.11) | 13.76 (+0.01) | 0.21 (-0.02) | -531 | 19.68 | 66 | 2.45 | -60 | 2.22 | 2698 | 95.6 | 96.8 | 97.0 | 95.1 |
| 2025-11-13 | 31.1 (-0.03) | 13.75 (0.0) | 0.23 (0.0) | 124 | 5.4 | -12 | 0.52 | -15 | 0.65 | 2297 | 98.6 | 98.5 | 98.9 | 97.3 |
| 2025-11-12 | 31.13 (-0.05) | 13.75 (-0.01) | 0.23 (-0.02) | -70 | 2.11 | -72 | 2.17 | -114 | 3.44 | 3314 | 98.5 | 98.5 | 101.0 | 97.8 |
| 2025-11-11 | 31.18 (+0.04) | 13.76 (0.0) | 0.25 (-0.01) | 201 | 7.39 | 16 | 0.59 | -26 | 0.96 | 2719 | 97.2 | 98.0 | 99.4 | 97.2 |
| 2025-11-10 | 31.14 (-0.1) | 13.76 (-0.03) | 0.26 (+0.01) | -514 | 15.87 | -121 | 3.74 | 38 | 1.17 | 3238 | 98.0 | 95.8 | 98.2 | 93.9 |
| 2025-11-07 | 31.24 (+0.12) | 13.79 (-0.1) | 0.25 (-0.02) | 519 | 10.93 | -486 | 10.24 | -99 | 2.09 | 4748 | 95.2 | 95.8 | 96.4 | 94.6 |
| 2025-11-06 | 31.12 (-0.52) | 13.89 (-0.1) | 0.27 (-0.04) | -2627 | 38.27 | -475 | 6.92 | -191 | 2.78 | 6864 | 96.9 | 101.0 | 101.0 | 96.7 |
| 2025-11-05 | 31.64 (+0.06) | 13.99 (-0.07) | 0.31 (-0.24) | 291 | 3.07 | -367 | 3.87 | -1177 | 12.4 | 9494 | 99.5 | 100.0 | 101.5 | 97.5 |
| 2025-11-04 | 31.58 (+0.26) | 14.06 (0.0) | 0.55 (-0.15) | 1105 | 7.51 | -8 | 0.05 | -726 | 4.94 | 14705 | 103.5 | 113.5 | 115.5 | 103.5 |
| 2025-11-03 | 31.32 (-0.06) | 14.06 (-0.08) | 0.7 (+0.12) | -429 | 2.76 | -345 | 2.22 | 585 | 3.76 | 15558 | 114.5 | 108.5 | 114.5 | 105.0 |
| 2025-10-31 | 31.38 (+0.72) | 14.14 (-0.19) | 0.58 (+0.11) | 3412 | 34.14 | -944 | 9.45 | 536 | 5.36 | 9993 | 104.5 | 98.5 | 106.0 | 98.5 |
| 2025-10-30 | 30.66 (+0.29) | 14.33 (-0.15) | 0.47 (-0.06) | 1404 | 31.17 | -728 | 16.16 | -293 | 6.5 | 4505 | 97.5 | 99.5 | 99.7 | 96.7 |
| 2025-10-29 | 30.37 (+0.07) | 14.48 (-0.01) | 0.53 (+0.05) | 466 | 6.49 | -65 | 0.91 | 237 | 3.3 | 7178 | 99.5 | 98.1 | 101.5 | 97.5 |
| 2025-10-28 | 30.3 (-0.01) | 14.49 (-0.03) | 0.48 (-0.01) | -55 | 2.88 | -145 | 7.58 | -23 | 1.2 | 1912 | 96.1 | 98.0 | 98.2 | 96.1 |
| 2025-10-27 | 30.31 (+0.03) | 14.52 (+0.17) | 0.49 (+0.04) | 113 | 2.16 | 815 | 15.57 | 167 | 3.19 | 5234 | 97.0 | 94.8 | 97.7 | 94.3 |
| 2025-10-23 | 30.28 (+0.02) | 14.35 (+0.04) | 0.45 (0.0) | 110 | 6.18 | 217 | 12.18 | 33 | 1.85 | 1781 | 93.8 | 92.5 | 94.3 | 92.3 |
| 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 | |||
| 2025-10-22 | 30.26 (+0.06) | 14.31 (+0.1) | 0.45 (0.0) | 166 | 8.23 | -12 | 0.59 | -26 | 1.29 | 2018 | 93.1 | 94.0 | 94.7 | 93.0 |
| 2025-10-21 | 30.2 (-0.02) | 14.21 (-0.06) | 0.45 (-0.03) | -25 | 0.89 | -306 | 10.94 | -125 | 4.47 | 2796 | 94.4 | 95.3 | 96.2 | 94.4 |
| 2025-10-20 | 30.22 (+0.1) | 14.27 (-0.02) | 0.48 (+0.06) | 431 | 8.67 | -98 | 1.97 | 276 | 5.55 | 4969 | 96.0 | 94.5 | 97.0 | 93.4 |
| 2025-10-17 | 30.12 (+0.24) | 14.29 (-0.04) | 0.42 (+0.01) | 1154 | 30.92 | -206 | 5.52 | 71 | 1.9 | 3732 | 93.4 | 91.3 | 93.8 | 91.3 |
| 2025-10-16 | 29.88 (+0.25) | 14.33 (-0.02) | 0.41 (+0.01) | 1700 | 50.1 | -59 | 1.74 | 38 | 1.12 | 3393 | 92.0 | 90.4 | 92.5 | 90.4 |
| 2025-10-15 | 29.63 (+0.09) | 14.35 (0.0) | 0.4 (-0.04) | 458 | 13.89 | 10 | 0.3 | -177 | 5.37 | 3297 | 89.8 | 88.5 | 89.8 | 87.9 |
| 2025-10-14 | 29.54 (+0.04) | 14.35 (-0.07) | 0.44 (-0.07) | 495 | 13.74 | -366 | 10.16 | -348 | 9.66 | 3602 | 87.8 | 89.1 | 91.3 | 87.6 |
| 2025-10-13 | 29.5 (+0.84) | 14.42 (-0.1) | 0.51 (+0.08) | 4672 | 58.97 | -459 | 5.79 | 368 | 4.64 | 7923 | 88.2 | 88.0 | 90.5 | 87.5 |
| 2025-10-09 | 28.66 (+0.09) | 14.52 (-0.03) | 0.43 (-0.01) | 490 | 33.79 | -162 | 11.17 | -20 | 1.38 | 1450 | 90.8 | 91.5 | 91.9 | 90.4 |
| 2025-10-08 | 28.57 (+0.13) | 14.55 (-0.11) | 0.44 (-0.01) | 524 | 31.87 | -536 | 32.6 | -70 | 4.26 | 1644 | 90.3 | 90.9 | 91.2 | 90.1 |
| 2025-10-07 | 28.44 (+0.34) | 14.66 (-0.1) | 0.45 (+0.02) | 1665 | 51.34 | -506 | 15.6 | 108 | 3.33 | 3243 | 91.3 | 90.2 | 92.5 | 89.6 |
| 2025-10-03 | 28.1 (+0.04) | 14.76 (-0.05) | 0.43 (0.0) | 207 | 9.41 | -196 | 8.91 | -4 | 0.18 | 2199 | 89.8 | 91.6 | 92.3 | 89.3 |
| 2025-10-02 | 28.06 (-0.27) | 14.81 (+0.09) | 0.43 (0.0) | -1630 | 39.79 | 417 | 10.18 | 9 | 0.22 | 4097 | 91.6 | 93.2 | 93.2 | 90.3 |
| 2025-10-01 | 28.33 (-0.51) | 14.72 (+0.68) | 0.43 (0.0) | -2901 | 51.49 | 3322 | 58.96 | -15 | 0.27 | 5634 | 91.9 | 91.6 | 92.2 | 89.8 |
| 2025-09-30 | 28.84 (+0.18) | 14.04 (-0.02) | 0.43 (0.0) | 453 | 12.31 | -120 | 3.26 | 5 | 0.14 | 3681 | 91.0 | 91.0 | 92.0 | 89.9 |
| 2025-09-26 | 28.66 (+0.17) | 14.06 (+0.01) | 0.43 (-0.02) | 902 | 20.25 | 25 | 0.56 | -119 | 2.67 | 4454 | 89.3 | 91.4 | 91.4 | 89.0 |
| 2025-09-25 | 28.49 (+0.19) | 14.05 (-0.06) | 0.45 (-0.02) | 830 | 20.77 | -267 | 6.68 | -86 | 2.15 | 3996 | 91.6 | 93.0 | 93.3 | 91.2 |
| 2025-09-24 | 28.3 (+0.18) | 14.11 (-0.03) | 0.47 (-0.01) | 816 | 29.22 | -160 | 5.73 | -53 | 1.9 | 2793 | 92.8 | 93.8 | 93.8 | 92.0 |
| 2025-09-23 | 28.12 (+0.2) | 14.14 (-0.09) | 0.48 (0.0) | 914 | 22.55 | -461 | 11.37 | -5 | 0.12 | 4054 | 93.0 | 94.1 | 94.5 | 92.5 |
| 2025-09-22 | 27.92 (+0.31) | 14.23 (0.0) | 0.48 (+0.02) | 1467 | 39.83 | 23 | 0.62 | 136 | 3.69 | 3683 | 93.7 | 91.2 | 94.0 | 91.2 |
| 2025-09-19 | 27.61 (+0.22) | 14.23 (-0.11) | 0.46 (-0.02) | 1087 | 24.94 | -517 | 11.86 | -95 | 2.18 | 4358 | 91.2 | 92.5 | 92.5 | 90.4 |
| 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 | |||
| 2025-09-18 | 27.39 (+0.17) | 14.34 (-0.04) | 0.48 (+0.04) | 954 | 15.58 | -203 | 3.31 | 186 | 3.04 | 6125 | 92.0 | 89.4 | 92.0 | 89.0 |
| 2025-09-17 | 27.22 (+0.32) | 14.38 (-0.1) | 0.44 (-0.01) | 1288 | 22.57 | -476 | 8.34 | -46 | 0.81 | 5706 | 88.5 | 91.0 | 92.3 | 88.4 |
| 2025-09-16 | 26.9 (+0.03) | 14.48 (-0.04) | 0.45 (-0.04) | 175 | 2.68 | -175 | 2.68 | -191 | 2.93 | 6526 | 90.7 | 90.4 | 92.1 | 89.5 |
| 2025-09-15 | 26.87 (+0.19) | 14.52 (-0.02) | 0.49 (+0.03) | 852 | 24.67 | -111 | 3.21 | 101 | 2.92 | 3454 | 89.3 | 88.7 | 89.7 | 87.8 |
| 2025-09-12 | 26.68 (+0.18) | 14.54 (-0.04) | 0.46 (0.0) | 916 | 28.66 | -188 | 5.88 | 36 | 1.13 | 3196 | 88.4 | 87.8 | 89.3 | 87.4 |
| 2025-09-11 | 26.5 (+0.43) | 14.58 (-0.11) | 0.46 (-0.02) | 2089 | 43.39 | -549 | 11.4 | -91 | 1.89 | 4814 | 86.9 | 89.3 | 89.6 | 86.7 |
| 2025-09-10 | 26.07 (+0.31) | 14.69 (-0.16) | 0.48 (-0.02) | 1482 | 30.99 | -797 | 16.67 | -113 | 2.36 | 4782 | 88.8 | 89.7 | 89.9 | 88.3 |
| 2025-09-09 | 25.76 (+0.22) | 14.85 (-0.01) | 0.5 (-0.02) | 977 | 21.47 | -33 | 0.73 | -108 | 2.37 | 4550 | 88.9 | 89.0 | 89.7 | 87.3 |
| 2025-09-08 | 25.54 (+0.23) | 14.86 (0.0) | 0.52 (0.0) | 678 | 12.29 | -6 | 0.11 | 29 | 0.53 | 5515 | 87.9 | 86.9 | 88.5 | 86.3 |
| 2025-09-05 | 25.31 (+0.21) | 14.86 (-0.06) | 0.52 (+0.02) | 1036 | 27.28 | -258 | 6.79 | 97 | 2.55 | 3798 | 85.9 | 85.2 | 86.5 | 84.5 |
| 2025-09-04 | 25.1 (-0.07) | 14.92 (0.0) | 0.5 (-0.06) | -327 | 6.65 | -12 | 0.24 | -310 | 6.3 | 4919 | 84.5 | 86.5 | 86.5 | 84.1 |
| 2025-09-03 | 25.17 (+0.99) | 14.92 (+0.01) | 0.56 (+0.11) | 4891 | 31.17 | 68 | 0.43 | 551 | 3.51 | 15692 | 85.0 | 82.3 | 89.7 | 82.3 |
| 2025-09-02 | 24.18 (-0.06) | 14.91 (+0.01) | 0.45 (0.0) | -90 | 3.39 | 20 | 0.75 | -30 | 1.13 | 2651 | 82.2 | 83.5 | 84.2 | 81.6 |
| 2025-09-01 | 24.24 (+0.11) | 14.9 (-0.01) | 0.45 (-0.01) | 611 | 15.53 | -24 | 0.61 | -50 | 1.27 | 3935 | 82.7 | 84.6 | 85.0 | 82.6 |
| 2025-08-29 | 24.13 (+0.34) | 14.91 (-0.03) | 0.46 (+0.05) | 1597 | 15.95 | -184 | 1.84 | 234 | 2.34 | 10010 | 84.6 | 82.9 | 85.8 | 82.7 |
| 2025-08-28 | 23.79 (+0.39) | 14.94 (-0.01) | 0.41 (+0.02) | 1909 | 21.17 | -20 | 0.22 | 125 | 1.39 | 9018 | 82.2 | 81.3 | 83.5 | 81.2 |
| 2025-08-27 | 23.4 (+0.4) | 14.95 (-0.07) | 0.39 (+0.06) | 2108 | 42.48 | -372 | 7.5 | 306 | 6.17 | 4962 | 80.7 | 78.0 | 81.4 | 78.0 |
| 2025-08-26 | 23.0 (+0.09) | 15.02 (-0.12) | 0.33 (+0.01) | 576 | 22.46 | -533 | 20.78 | 5 | 0.19 | 2565 | 77.8 | 77.7 | 78.9 | 77.7 |
| 2025-08-25 | 22.91 (+0.05) | 15.14 (-0.04) | 0.32 (-0.01) | 219 | 16.2 | -217 | 16.05 | -5 | 0.37 | 1352 | 78.0 | 78.3 | 78.8 | 78.0 |
| 2025-08-22 | 22.86 (+0.11) | 15.18 (-0.07) | 0.33 (0.0) | 497 | 31.02 | -339 | 21.16 | -13 | 0.81 | 1602 | 77.4 | 77.3 | 78.6 | 77.2 |
| 2025-08-21 | 22.75 (+0.1) | 15.25 (-0.11) | 0.33 (0.0) | 276 | 20.06 | -547 | 39.75 | -4 | 0.29 | 1376 | 77.2 | 77.7 | 78.1 | 77.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 22.65 (-0.22) | 15.36 (-0.09) | 0.33 (+0.01) | -1408 | 38.22 | -407 | 11.05 | 40 | 1.09 | 3684 | 76.8 | 79.2 | 79.2 | 76.8 |
| 2025-08-19 | 22.87 (+0.06) | 15.45 (+0.01) | 0.32 (0.0) | 215 | 14.83 | 27 | 1.86 | -4 | 0.28 | 1450 | 79.2 | 79.8 | 80.4 | 79.2 |
| 2025-08-18 | 22.81 (+0.04) | 15.44 (+0.01) | 0.32 (0.0) | 248 | 14.86 | 59 | 3.54 | -9 | 0.54 | 1669 | 79.7 | 79.8 | 80.1 | 79.5 |
| 2025-08-15 | 22.77 (-0.09) | 15.43 (0.0) | 0.32 (-0.01) | -151 | 7.91 | -30 | 1.57 | -42 | 2.2 | 1910 | 80.2 | 81.0 | 81.6 | 79.6 |
| 2025-08-14 | 22.86 (+0.07) | 15.43 (0.0) | 0.33 (0.0) | 351 | 20.41 | 29 | 1.69 | -3 | 0.17 | 1720 | 80.3 | 80.6 | 80.9 | 80.2 |
| 2025-08-13 | 22.79 (+0.42) | 15.43 (0.0) | 0.33 (0.0) | 2154 | 54.88 | -18 | 0.46 | -5 | 0.13 | 3925 | 80.1 | 80.2 | 81.1 | 79.7 |
| 2025-08-12 | 22.37 (+0.08) | 15.43 (+0.01) | 0.33 (-0.01) | 419 | 26.54 | 69 | 4.37 | -42 | 2.66 | 1579 | 79.8 | 80.2 | 80.3 | 79.6 |
| 2025-08-11 | 22.29 (+0.01) | 15.42 (0.0) | 0.34 (-0.01) | 72 | 3.13 | 24 | 1.04 | -36 | 1.57 | 2298 | 79.9 | 79.6 | 80.3 | 79.2 |
| 2025-08-08 | 22.28 (+0.23) | 15.42 (0.0) | 0.35 (0.0) | 1074 | 29.61 | -49 | 1.35 | 17 | 0.47 | 3627 | 79.6 | 79.3 | 80.6 | 79.1 |
| 2025-08-07 | 22.05 (-0.16) | 15.42 (+0.01) | 0.35 (+0.01) | -942 | 22.16 | 56 | 1.32 | 11 | 0.26 | 4251 | 79.5 | 78.8 | 79.5 | 77.6 |
| 2025-08-06 | 22.21 (-0.42) | 15.41 (-0.02) | 0.34 (-0.01) | -2302 | 52.38 | -100 | 2.28 | -41 | 0.93 | 4395 | 77.8 | 79.9 | 79.9 | 77.8 |
| 2025-08-05 | 22.63 (-0.08) | 15.43 (0.0) | 0.35 (-0.01) | -344 | 12.08 | 3 | 0.11 | -15 | 0.53 | 2847 | 79.9 | 79.9 | 80.4 | 79.4 |
| 2025-08-04 | 22.71 (+0.04) | 15.43 (-0.03) | 0.36 (0.0) | 214 | 8.15 | -146 | 5.56 | -40 | 1.52 | 2626 | 79.5 | 79.2 | 80.3 | 79.1 |
| 2025-08-01 | 22.67 (+0.07) | 15.46 (-0.02) | 0.36 (0.0) | 312 | 8.32 | -109 | 2.91 | 32 | 0.85 | 3750 | 79.8 | 76.9 | 79.8 | 76.8 |
| 2025-07-31 | 22.6 (-0.38) | 15.48 (+0.03) | 0.36 (+0.02) | -2173 | 30.6 | 165 | 2.32 | 69 | 0.97 | 7101 | 77.8 | 78.2 | 78.3 | 75.5 |
| 2025-07-30 | 22.98 (+0.11) | 15.45 (-0.08) | 0.34 (-0.01) | 577 | 40.35 | -404 | 28.25 | -28 | 1.96 | 1430 | 78.6 | 79.2 | 79.2 | 78.3 |
| 2025-07-29 | 22.87 (+0.04) | 15.53 (-0.19) | 0.35 (-0.01) | 62 | 1.66 | -921 | 24.71 | -48 | 1.29 | 3727 | 78.6 | 80.2 | 80.2 | 78.2 |
| 2025-07-28 | 22.83 (+0.29) | 15.72 (-0.15) | 0.36 (+0.01) | 1409 | 55.49 | -701 | 27.61 | 43 | 1.69 | 2539 | 80.4 | 79.8 | 80.6 | 79.8 |
| 2025-07-25 | 22.54 (+0.29) | 15.87 (-0.35) | 0.35 (0.0) | 1428 | 44.03 | -1712 | 52.79 | 6 | 0.19 | 3243 | 79.5 | 79.6 | 80.4 | 79.0 |
| 2025-07-24 | 22.25 (-0.13) | 16.22 (-0.22) | 0.35 (-0.01) | -917 | 16.82 | -1075 | 19.72 | -59 | 1.08 | 5451 | 80.3 | 82.2 | 82.3 | 78.9 |
| 2025-07-23 | 22.38 (+0.41) | 16.44 (-0.01) | 0.36 (+0.01) | 1989 | 53.03 | -1 | 0.03 | 57 | 1.52 | 3751 | 82.2 | 80.5 | 82.2 | 80.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 21.97 (+0.25) | 16.45 (-0.03) | 0.35 (+0.01) | 1138 | 39.75 | 9 | 0.31 | 61 | 2.13 | 2863 | 80.1 | 80.8 | 81.5 | 79.9 |
| 2025-07-21 | 21.72 (+0.25) | 16.48 (-0.06) | 0.34 (+0.02) | 1217 | 58.93 | -281 | 13.61 | 67 | 3.24 | 2065 | 80.3 | 80.5 | 81.0 | 80.1 |
| 2025-07-18 | 21.47 (+0.01) | 16.54 (-0.02) | 0.32 (-0.01) | 64 | 5.51 | -87 | 7.49 | -24 | 2.07 | 1161 | 79.8 | 80.9 | 80.9 | 79.5 |
| 2025-07-17 | 21.46 (+0.29) | 16.56 (0.0) | 0.33 (+0.01) | 1380 | 65.16 | -28 | 1.32 | 37 | 1.75 | 2118 | 80.1 | 79.7 | 80.1 | 79.0 |
| 2025-07-16 | 21.17 (+0.23) | 16.56 (0.0) | 0.32 (+0.01) | 1103 | 46.94 | -10 | 0.43 | 24 | 1.02 | 2350 | 79.3 | 78.6 | 79.4 | 78.0 |
| 2025-07-15 | 20.94 (+0.5) | 16.56 (-0.22) | 0.31 (+0.01) | 2461 | 63.05 | -1060 | 27.16 | 81 | 2.08 | 3903 | 78.2 | 77.4 | 79.0 | 77.4 |
| 2025-07-14 | 20.44 (+0.5) | 16.78 (-0.54) | 0.3 (+0.01) | 2413 | 54.08 | -2612 | 58.54 | 40 | 0.9 | 4462 | 76.9 | 77.1 | 77.5 | 76.3 |
| 2025-07-11 | 19.94 (+0.24) | 17.32 (-0.22) | 0.29 (+0.02) | 1136 | 49.93 | -1088 | 47.82 | 84 | 3.69 | 2275 | 77.2 | 77.7 | 78.1 | 77.0 |
| 2025-07-10 | 19.7 (+0.12) | 17.54 (-0.03) | 0.27 (0.0) | 598 | 21.64 | -120 | 4.34 | 20 | 0.72 | 2763 | 77.4 | 78.5 | 78.5 | 76.9 |
| 2025-07-09 | 19.58 (+0.6) | 17.57 (-0.03) | 0.27 (+0.05) | 2255 | 51.61 | -149 | 3.41 | 214 | 4.9 | 4369 | 77.9 | 76.8 | 78.4 | 76.2 |
| 2025-07-08 | 18.98 (+0.15) | 17.6 (-0.16) | 0.22 (+0.22) | 2397 | 30.33 | -733 | 9.27 | 1081 | 13.68 | 7904 | 76.5 | 75.8 | 76.5 | 75.1 |
| 2025-07-07 | 18.83 (-0.42) | 17.76 (+0.08) | 0.0 (0.0) | -2115 | 23.18 | 369 | 4.04 | -1300 | 14.25 | 9124 | 79.8 | 83.5 | 83.6 | 79.8 |
| 2025-07-04 | 19.25 (-1.01) | 17.68 (+1.55) | 0.0 (0.0) | -5242 | 46.55 | 7503 | 66.62 | -315 | 2.8 | 11262 | 83.7 | 83.6 | 83.7 | 81.7 |
| 2025-07-03 | 20.26 (-0.62) | 16.13 (+1.59) | 0.0 (-0.02) | -2993 | 17.62 | 7674 | 45.17 | -432 | 2.54 | 16989 | 82.8 | 81.9 | 84.6 | 81.5 |
| 2025-07-02 | 20.88 (-0.5) | 14.54 (+0.6) | 0.02 (-0.01) | -1863 | 25.19 | 2940 | 39.75 | -77 | 1.04 | 7397 | 81.5 | 79.7 | 81.6 | 79.3 |
| 2025-07-01 | 21.38 (-0.04) | 13.94 (-0.24) | 0.03 (+0.03) | 240 | 2.31 | -1177 | 11.33 | 156 | 1.5 | 10387 | 80.0 | 79.3 | 80.1 | 78.7 |
| 2025-06-30 | 21.42 (-0.88) | 14.18 (+0.35) | 0.0 (0.0) | -4816 | 58.9 | 1688 | 20.64 | -38 | 0.46 | 8177 | 79.3 | 81.6 | 82.2 | 79.0 |
| 2025-06-27 | 22.3 (-0.29) | 13.83 (+0.82) | 0.0 (-0.01) | -2536 | 22.48 | 3967 | 35.16 | -168 | 1.49 | 11283 | 82.1 | 81.1 | 82.3 | 79.9 |
| 2025-06-26 | 22.59 (-0.7) | 13.01 (+0.8) | 0.01 (-0.03) | -3913 | 40.87 | 3849 | 40.2 | -141 | 1.47 | 9574 | 80.8 | 80.4 | 81.7 | 79.9 |
| 2025-06-25 | 23.29 (+0.08) | 12.21 (-0.49) | 0.04 (0.0) | -2 | 0.02 | -2373 | 21.65 | 37 | 0.34 | 10959 | 80.4 | 79.3 | 80.6 | 78.9 |
| 2025-06-24 | 23.21 (+0.1) | 12.7 (-0.28) | 0.04 (0.0) | 507 | 6.12 | -1336 | 16.12 | 0 | 0.0 | 8288 | 79.1 | 79.7 | 80.5 | 78.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 23.11 (+0.06) | 12.98 (+0.32) | 0.04 (+0.04) | 496 | 6.44 | 1583 | 20.56 | 173 | 2.25 | 7700 | 78.4 | 78.5 | 80.4 | 78.0 |
| 2025-06-20 | 23.05 (-0.57) | 12.66 (+0.44) | 0.0 (0.0) | -2858 | 42.82 | 2095 | 31.39 | -116 | 1.74 | 6675 | 80.0 | 82.0 | 82.0 | 79.4 |
| 2025-06-19 | 23.62 (-0.03) | 12.22 (+0.61) | 0.0 (0.0) | -151 | 1.99 | 2987 | 39.35 | -84 | 1.11 | 7590 | 81.6 | 80.8 | 81.9 | 80.8 |
| 2025-06-18 | 23.65 (-0.15) | 11.61 (+0.62) | 0.0 (0.0) | -966 | 12.2 | 2977 | 37.61 | -200 | 2.53 | 7915 | 80.6 | 79.8 | 81.4 | 79.7 |
| 2025-06-17 | 23.8 (-0.31) | 10.99 (+0.8) | 0.0 (-0.01) | -1322 | 21.4 | 3874 | 62.71 | -51 | 0.83 | 6178 | 79.8 | 79.5 | 80.5 | 79.3 |
| 2025-06-16 | 24.11 (+0.02) | 10.19 (+0.09) | 0.01 (+0.01) | 87 | 4.79 | 449 | 24.7 | 56 | 3.08 | 1818 | 79.2 | 77.4 | 79.2 | 77.4 |
| 2025-06-13 | 24.09 (+0.08) | 10.1 (0.0) | 0.0 (-0.01) | 423 | 15.57 | -4 | 0.15 | -119 | 4.38 | 2716 | 77.5 | 79.0 | 79.0 | 77.5 |
| 2025-06-12 | 24.01 (+0.02) | 10.1 (0.0) | 0.01 (0.0) | 16 | 1.05 | -11 | 0.72 | -7 | 0.46 | 1524 | 79.4 | 79.6 | 80.0 | 79.3 |
| 2025-06-11 | 23.99 (+0.12) | 10.1 (+0.09) | 0.01 (-0.02) | 574 | 20.91 | 400 | 14.57 | -62 | 2.26 | 2745 | 80.2 | 80.1 | 80.6 | 79.4 |
| 2025-06-10 | 23.87 (+0.13) | 10.01 (-0.03) | 0.03 (+0.01) | 1464 | 43.36 | -93 | 2.75 | 41 | 1.21 | 3376 | 80.1 | 79.7 | 80.1 | 79.5 |
| 2025-06-09 | 23.74 (+0.26) | 10.04 (0.0) | 0.02 (-0.01) | 1233 | 59.02 | -6 | 0.29 | -49 | 2.35 | 2089 | 79.5 | 79.4 | 79.6 | 79.2 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 29.77 (+1.43) | 4.31 (-1.53) | 0.24 (-0.04) | 6900 | 16.61 | -7404 | 17.82 | -159 | 0.38 | 41550 | 230.0 | 230.0 | 234.5 | 213.5 |
| 2026-05-29 | 28.34 (-0.13) | 5.84 (-0.29) | 0.28 (-0.66) | -556 | 0.88 | -1406 | 2.23 | -3204 | 5.08 | 63088 | 227.5 | 225.0 | 242.0 | 224.0 |
| 2026-05-22 | 28.47 (+1.86) | 6.13 (-1.87) | 0.94 (+0.09) | 9024 | 12.79 | -9033 | 12.8 | 405 | 0.57 | 70570 | 222.0 | 215.5 | 235.0 | 206.0 |
| 2026-05-15 | 26.61 (-0.4) | 8.0 (+0.24) | 0.85 (+0.16) | -2336 | 3.5 | 1148 | 1.72 | 806 | 1.21 | 66740 | 217.0 | 210.5 | 226.0 | 204.0 |
| 2026-05-08 | 27.01 (-0.63) | 7.76 (+0.13) | 0.69 (+0.05) | -2733 | 2.46 | 645 | 0.58 | 219 | 0.2 | 110939 | 211.0 | 183.5 | 218.5 | 183.0 |
| 2026-04-30 | 27.64 (-0.05) | 7.63 (-0.26) | 0.64 (-0.23) | -41 | 0.1 | -1273 | 3.11 | -1109 | 2.71 | 40977 | 180.0 | 187.0 | 188.0 | 172.5 |
| 2026-04-24 | 27.69 (+1.68) | 7.89 (-1.39) | 0.87 (+0.03) | 8254 | 8.46 | -6487 | 6.65 | 146 | 0.15 | 97569 | 185.0 | 179.0 | 194.0 | 175.5 |
| 2026-04-17 | 26.01 (-0.4) | 9.28 (-0.73) | 0.84 (-0.25) | -1442 | 1.73 | -3533 | 4.24 | -1221 | 1.47 | 83321 | 177.5 | 175.5 | 191.0 | 172.5 |
| 2026-04-10 | 26.41 (+0.09) | 10.01 (-0.47) | 1.09 (+0.23) | 158 | 0.17 | -2315 | 2.53 | 1152 | 1.26 | 91616 | 176.0 | 154.0 | 180.5 | 153.0 |
| 2026-04-02 | 26.32 (+0.35) | 10.48 (+0.18) | 0.86 (-0.03) | 2022 | 2.0 | 875 | 0.87 | -149 | 0.15 | 100858 | 151.0 | 141.5 | 162.0 | 138.5 |
| 2026-03-27 | 25.97 (+1.49) | 10.3 (0.0) | 0.89 (+0.28) | 7322 | 12.07 | 18 | 0.03 | 1314 | 2.17 | 60672 | 146.0 | 128.0 | 150.5 | 125.0 |
| 2026-03-20 | 24.48 (+0.14) | 10.3 (+0.14) | 0.61 (+0.06) | 950 | 3.05 | 659 | 2.12 | 290 | 0.93 | 31104 | 132.5 | 132.0 | 139.5 | 128.5 |
| 2026-03-13 | 24.34 (-0.35) | 10.16 (+0.06) | 0.55 (-0.11) | -1813 | 4.92 | 295 | 0.8 | -498 | 1.35 | 36841 | 131.0 | 119.5 | 133.0 | 118.0 |
| 2026-03-06 | 24.69 (-1.83) | 10.1 (-0.36) | 0.66 (+0.05) | -10262 | 12.83 | -1734 | 2.17 | 249 | 0.31 | 79985 | 131.0 | 143.0 | 146.5 | 124.5 |
| 2026-02-26 | 26.52 (-0.5) | 10.46 (-0.06) | 0.61 (+0.06) | -3144 | 6.83 | -308 | 0.67 | 259 | 0.56 | 46037 | 150.5 | 128.5 | 150.5 | 124.0 |
| 2026-02-11 | 27.02 (-1.12) | 10.52 (+0.25) | 0.55 (+0.04) | -5397 | 27.56 | 1240 | 6.33 | 228 | 1.16 | 19582 | 127.5 | 126.0 | 130.0 | 124.0 |
| 2026-02-06 | 28.14 (-0.4) | 10.27 (+0.25) | 0.51 (-0.2) | -1947 | 6.15 | 1219 | 3.85 | -973 | 3.07 | 31672 | 120.5 | 128.0 | 130.5 | 119.5 |
| 2026-01-30 | 28.54 (+0.03) | 10.02 (-0.45) | 0.71 (-0.1) | 438 | 1.18 | -2170 | 5.84 | -489 | 1.32 | 37168 | 130.0 | 133.5 | 139.5 | 128.0 |
| 2026-01-23 | 28.51 (-0.57) | 10.47 (+0.74) | 0.81 (-0.21) | -2971 | 4.31 | 3466 | 5.03 | -1015 | 1.47 | 68933 | 133.5 | 137.5 | 141.0 | 130.5 |
| 2026-01-16 | 29.08 (+1.02) | 9.73 (+0.29) | 1.02 (+0.02) | 4518 | 4.21 | 1394 | 1.3 | 75 | 0.07 | 107297 | 137.5 | 119.0 | 141.0 | 118.0 |
| 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 | |||
| 2026-01-09 | 28.06 (+0.01) | 9.44 (-0.37) | 1.0 (-0.05) | 1217 | 2.21 | -1776 | 3.22 | -225 | 0.41 | 55131 | 117.5 | 118.0 | 118.5 | 111.5 |
| 2026-01-02 | 28.05 (+0.05) | 9.81 (-0.08) | 1.05 (-0.11) | -130 | 0.47 | -381 | 1.38 | -564 | 2.05 | 27540 | 117.0 | 119.5 | 124.0 | 116.0 |
| 2025-12-31 | 28.0 (-1.71) | 9.89 (-0.25) | 1.16 (+0.12) | -10277 | 10.68 | 762 | 0.79 | 495 | 0.51 | 96223 | 68.1 | 109.5 | 121.5 | 67.5 |
| 2025-12-26 | 29.71 (+2.6) | 10.14 (-2.03) | 1.04 (+0.62) | 14126 | 21.09 | -9845 | 14.7 | 3007 | 4.49 | 66990 | 109.5 | 99.0 | 111.0 | 98.6 |
| 2025-12-19 | 27.11 (+0.71) | 12.17 (-2.87) | 0.42 (-0.04) | 2818 | 6.9 | -13895 | 34.04 | -164 | 0.4 | 40824 | 97.3 | 99.9 | 101.0 | 95.1 |
| 2025-12-12 | 26.4 (-0.82) | 15.04 (-0.29) | 0.46 (+0.32) | -3647 | 5.96 | -1388 | 2.27 | 1534 | 2.51 | 61171 | 102.5 | 92.1 | 105.5 | 91.7 |
| 2025-12-05 | 27.22 (-1.37) | 15.33 (-0.25) | 0.14 (-0.1) | -7698 | 30.6 | -1229 | 4.89 | -495 | 1.97 | 25154 | 91.2 | 100.0 | 101.0 | 90.7 |
| 2025-11-28 | 28.59 (-0.54) | 15.58 (+0.27) | 0.24 (+0.08) | -2455 | 16.04 | 1326 | 8.66 | 384 | 2.51 | 15307 | 100.5 | 93.4 | 102.0 | 93.0 |
| 2025-11-21 | 29.13 (-1.86) | 15.31 (+1.55) | 0.16 (-0.05) | -8725 | 32.96 | 7488 | 28.29 | -249 | 0.94 | 26472 | 93.4 | 95.6 | 99.9 | 92.5 |
| 2025-11-14 | 30.99 (-0.25) | 13.76 (-0.03) | 0.21 (-0.04) | -790 | 5.54 | -123 | 0.86 | -177 | 1.24 | 14268 | 95.6 | 95.8 | 101.0 | 93.9 |
| 2025-11-07 | 31.24 (-0.14) | 13.79 (-0.35) | 0.25 (-0.33) | -1141 | 2.22 | -1681 | 3.27 | -1608 | 3.13 | 51370 | 95.2 | 108.5 | 115.5 | 94.6 |
| 2025-10-31 | 31.38 (+1.1) | 14.14 (-0.21) | 0.58 (+0.13) | 5340 | 18.53 | -1067 | 3.7 | 624 | 2.16 | 28825 | 104.5 | 94.8 | 106.0 | 94.3 |
| 2025-10-23 | 30.28 (+0.16) | 14.35 (+0.06) | 0.45 (+0.03) | 682 | 5.9 | -199 | 1.72 | 158 | 1.37 | 11566 | 93.8 | 94.5 | 97.0 | 92.3 |
| 2025-10-17 | 30.12 (+1.46) | 14.29 (-0.23) | 0.42 (-0.01) | 8479 | 38.63 | -1080 | 4.92 | -48 | 0.22 | 21950 | 93.4 | 88.0 | 93.8 | 87.5 |
| 2025-10-09 | 28.66 (+0.56) | 14.52 (-0.24) | 0.43 (0.0) | 2679 | 42.27 | -1204 | 19.0 | 18 | 0.28 | 6338 | 90.8 | 90.2 | 92.5 | 89.6 |
| 2025-10-03 | 28.1 (-0.56) | 14.76 (+0.7) | 0.43 (0.0) | -3871 | 24.8 | 3423 | 21.93 | -5 | 0.03 | 15612 | 89.8 | 91.0 | 93.2 | 89.3 |
| 2025-09-26 | 28.66 (+1.05) | 14.06 (-0.17) | 0.43 (-0.03) | 4929 | 25.97 | -840 | 4.43 | -127 | 0.67 | 18983 | 89.3 | 91.2 | 94.5 | 89.0 |
| 2025-09-19 | 27.61 (+0.93) | 14.23 (-0.31) | 0.46 (0.0) | 4356 | 16.64 | -1482 | 5.66 | -45 | 0.17 | 26172 | 91.2 | 88.7 | 92.5 | 87.8 |
| 2025-09-12 | 26.68 (+1.37) | 14.54 (-0.32) | 0.46 (-0.06) | 6142 | 26.87 | -1573 | 6.88 | -247 | 1.08 | 22858 | 88.4 | 86.9 | 89.9 | 86.3 |
| 2025-09-05 | 25.31 (+1.18) | 14.86 (-0.05) | 0.52 (+0.06) | 6121 | 19.75 | -206 | 0.66 | 258 | 0.83 | 30996 | 85.9 | 84.6 | 89.7 | 81.6 |
| 2025-08-29 | 24.13 (+1.27) | 14.91 (-0.27) | 0.46 (+0.13) | 6409 | 22.96 | -1326 | 4.75 | 665 | 2.38 | 27909 | 84.6 | 78.3 | 85.8 | 77.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 22.86 (+0.09) | 15.18 (-0.25) | 0.33 (+0.01) | -172 | 1.76 | -1207 | 12.34 | 10 | 0.1 | 9782 | 77.4 | 79.8 | 80.4 | 76.8 |
| 2025-08-15 | 22.77 (+0.49) | 15.43 (+0.01) | 0.32 (-0.03) | 2845 | 24.88 | 74 | 0.65 | -128 | 1.12 | 11434 | 80.2 | 79.6 | 81.6 | 79.2 |
| 2025-08-08 | 22.28 (-0.39) | 15.42 (-0.04) | 0.35 (-0.01) | -2300 | 12.96 | -236 | 1.33 | -68 | 0.38 | 17747 | 79.6 | 79.2 | 80.6 | 77.6 |
| 2025-08-01 | 22.67 (+0.13) | 15.46 (-0.41) | 0.36 (+0.01) | 187 | 1.01 | -1970 | 10.62 | 68 | 0.37 | 18549 | 79.8 | 79.8 | 80.6 | 75.5 |
| 2025-07-25 | 22.54 (+1.07) | 15.87 (-0.67) | 0.35 (+0.03) | 4855 | 27.94 | -3060 | 17.61 | 132 | 0.76 | 17375 | 79.5 | 80.5 | 82.3 | 78.9 |
| 2025-07-18 | 21.47 (+1.53) | 16.54 (-0.78) | 0.32 (+0.03) | 7421 | 53.02 | -3797 | 27.13 | 158 | 1.13 | 13997 | 79.8 | 77.1 | 80.9 | 76.3 |
| 2025-07-11 | 19.94 (+0.69) | 17.32 (-0.36) | 0.29 (+0.29) | 4271 | 16.15 | -1721 | 6.51 | 99 | 0.37 | 26438 | 77.2 | 83.5 | 83.6 | 75.1 |
| 2025-07-04 | 19.25 (-3.05) | 17.68 (+3.85) | 0.0 (0.0) | -14674 | 27.07 | 18628 | 34.36 | -706 | 1.3 | 54215 | 83.7 | 81.6 | 84.6 | 78.7 |
| 2025-06-27 | 22.3 (-0.75) | 13.83 (+1.17) | 0.0 (0.0) | -5448 | 11.4 | 5690 | 11.9 | -99 | 0.21 | 47807 | 82.1 | 78.5 | 82.3 | 78.0 |
| 2025-06-20 | 23.05 (-1.04) | 12.66 (+2.56) | 0.0 (0.0) | -5210 | 17.26 | 12382 | 41.03 | -395 | 1.31 | 30178 | 80.0 | 77.4 | 82.0 | 77.4 |
| 2025-06-13 | 24.09 (+0.61) | 10.1 (+0.06) | 0.0 (-0.03) | 3710 | 29.79 | 286 | 2.3 | -196 | 1.57 | 12452 | 77.5 | 79.4 | 80.6 | 77.5 |
| 2025-06-06 | 23.48 (-0.03) | 10.04 (+0.74) | 0.03 (+0.02) | -386 | 2.77 | 3541 | 25.42 | -49 | 0.35 | 13932 | 78.7 | 77.2 | 79.4 | 76.2 |
| 2025-05-29 | 23.51 (+0.62) | 9.3 (+0.07) | 0.01 (-0.04) | 2803 | 31.82 | 360 | 4.09 | -173 | 1.96 | 8808 | 77.2 | 76.5 | 77.8 | 75.8 |
| 2025-05-23 | 22.89 (+0.53) | 9.23 (+0.18) | 0.05 (-0.02) | 2518 | 27.92 | 859 | 9.52 | -89 | 0.99 | 9019 | 76.2 | 75.0 | 76.8 | 74.1 |
| 2025-05-16 | 22.36 (+0.01) | 9.05 (+0.09) | 0.07 (+0.04) | 900 | 8.74 | 462 | 4.49 | 204 | 1.98 | 10299 | 75.0 | 71.7 | 76.5 | 71.7 |
| 2025-05-09 | 22.35 (-0.46) | 8.96 (-0.4) | 0.03 (+0.01) | 2362 | 26.93 | -118 | 1.35 | 19 | 0.22 | 8770 | 71.7 | 72.6 | 72.9 | 69.3 |
| 2025-05-02 | 22.81 (+0.45) | 9.36 (+0.04) | 0.02 (-0.01) | 2022 | 22.86 | 158 | 1.79 | -12 | 0.14 | 8844 | 72.5 | 70.7 | 73.0 | 70.0 |
| 2025-04-25 | 22.36 (-0.04) | 9.32 (+0.1) | 0.03 (+0.02) | -1443 | 8.5 | 1519 | 8.95 | 55 | 0.32 | 16976 | 70.0 | 66.2 | 70.8 | 64.4 |
| 2025-04-18 | 22.4 (-0.3) | 9.22 (-0.22) | 0.01 (-0.08) | 71 | 0.66 | -1016 | 9.51 | -345 | 3.23 | 10684 | 66.2 | 66.4 | 68.5 | 65.1 |
| 2025-04-11 | 22.7 (-0.47) | 9.44 (-0.01) | 0.09 (-0.05) | -2136 | 11.71 | -44 | 0.24 | -248 | 1.36 | 18246 | 64.8 | 69.3 | 69.3 | 56.4 |
| 2025-04-02 | 23.17 (-0.35) | 9.45 (+0.27) | 0.14 (-0.01) | -1676 | 17.17 | 1262 | 12.93 | -32 | 0.33 | 9760 | 77.0 | 75.3 | 77.5 | 74.8 |
| 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 | |||
| 2025-03-28 | 23.52 (+0.03) | 9.18 (+0.17) | 0.15 (-0.03) | 379 | 3.15 | 795 | 6.61 | -153 | 1.27 | 12028 | 77.5 | 78.0 | 78.8 | 76.7 |
| 2025-03-21 | 23.49 (-0.05) | 9.01 (0.0) | 0.18 (+0.01) | -412 | 3.03 | -40 | 0.29 | 47 | 0.35 | 13578 | 77.9 | 76.7 | 78.2 | 76.5 |
| 2025-03-14 | 23.54 (-0.27) | 9.01 (+0.11) | 0.17 (-0.1) | 108 | 0.65 | 554 | 3.34 | -489 | 2.95 | 16577 | 76.1 | 78.1 | 78.5 | 74.5 |
| 2025-03-07 | 23.81 (+2.42) | 8.9 (+1.17) | 0.27 (-0.02) | 11887 | 18.0 | 5396 | 8.17 | -89 | 0.13 | 66052 | 77.1 | 77.3 | 82.4 | 76.7 |
| 2025-02-27 | 21.39 (+0.32) | 7.73 (+0.17) | 0.29 (-0.18) | 1426 | 8.98 | 819 | 5.16 | -838 | 5.28 | 15871 | 76.3 | 78.3 | 80.0 | 75.8 |
| 2025-02-21 | 21.07 (+0.49) | 7.56 (+1.3) | 0.47 (+0.25) | 2168 | 4.77 | 6022 | 13.26 | 1201 | 2.64 | 45427 | 78.9 | 75.5 | 81.4 | 74.6 |
| 2025-02-14 | 20.58 (-0.34) | 6.26 (+0.86) | 0.22 (+0.15) | -2198 | 4.63 | 3993 | 8.41 | 685 | 1.44 | 47498 | 75.1 | 71.3 | 76.6 | 71.3 |
| 2025-02-07 | 20.92 (-0.57) | 5.4 (+0.12) | 0.07 (+0.02) | -2217 | 15.19 | 576 | 3.95 | 73 | 0.5 | 14598 | 71.6 | 68.9 | 72.4 | 67.2 |
| 2025-01-22 | 21.49 (+0.3) | 5.28 (+0.05) | 0.05 (0.0) | 1616 | 29.56 | 42 | 0.77 | 26 | 0.48 | 5467 | 70.5 | 68.5 | 70.5 | 68.5 |
| 2025-01-17 | 21.19 (-0.44) | 5.23 (-0.05) | 0.05 (-0.03) | -1902 | 17.37 | -223 | 2.04 | -143 | 1.31 | 10949 | 68.3 | 69.2 | 69.7 | 67.2 |
| 2025-01-10 | 21.63 (-0.65) | 5.28 (+0.48) | 0.08 (0.0) | -1759 | 14.65 | 255 | 2.12 | 74 | 0.62 | 12004 | 69.4 | 70.1 | 70.8 | 68.5 |
| 2024-12-31 | 22.28 (-0.43) | 4.8 (-0.05) | 0.08 (-0.01) | -1968 | 29.43 | -322 | 4.82 | -268 | 4.01 | 6687 | 64.9 | 65.9 | 65.9 | 63.7 |
| 2024-12-27 | 22.71 (+0.86) | 4.85 (-1.33) | 0.09 (+0.02) | 4381 | 31.46 | -6182 | 44.39 | 126 | 0.9 | 13927 | 68.9 | 68.7 | 69.7 | 68.0 |
| 2024-12-20 | 21.85 (+0.88) | 6.18 (-1.58) | 0.07 (-0.03) | 3970 | 20.01 | -7381 | 37.2 | -155 | 0.78 | 19842 | 68.0 | 69.6 | 69.9 | 67.0 |
| 2024-12-13 | 20.97 (-0.38) | 7.76 (-0.04) | 0.1 (-0.01) | -2650 | 26.24 | -167 | 1.65 | -51 | 0.5 | 10101 | 69.2 | 71.2 | 71.5 | 68.6 |
| 2024-12-06 | 21.35 (-0.42) | 7.8 (-0.45) | 0.11 (+0.03) | -1778 | 13.31 | -2080 | 15.57 | 136 | 1.02 | 13359 | 70.5 | 69.5 | 71.4 | 68.3 |
| 2024-11-29 | 21.77 (-0.73) | 8.25 (+0.02) | 0.08 (-0.03) | -4254 | 32.82 | 109 | 0.84 | -106 | 0.82 | 12961 | 68.9 | 72.0 | 72.3 | 67.7 |
| 2024-11-22 | 22.5 (-0.84) | 8.23 (+0.37) | 0.11 (-0.01) | -3329 | 26.75 | 1721 | 13.83 | -52 | 0.42 | 12447 | 71.5 | 72.4 | 72.4 | 70.6 |
| 2024-11-15 | 23.34 (-0.9) | 7.86 (+0.42) | 0.12 (-0.05) | -4478 | 33.82 | 1934 | 14.61 | -239 | 1.8 | 13242 | 72.4 | 74.8 | 75.2 | 72.2 |
| 2024-11-08 | 24.24 (-0.99) | 7.44 (+0.17) | 0.17 (+0.01) | -4596 | 26.79 | 781 | 4.55 | 40 | 0.23 | 17155 | 74.4 | 72.2 | 75.5 | 71.4 |
| 2024-11-01 | 25.23 (-1.68) | 7.27 (+0.02) | 0.16 (-0.03) | -8542 | 35.11 | 85 | 0.35 | -115 | 0.47 | 24328 | 72.8 | 79.7 | 80.6 | 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 | |||
| 2024-10-25 | 26.91 (+0.51) | 7.25 (-0.04) | 0.19 (-0.01) | 2370 | 19.38 | -64 | 0.52 | -86 | 0.7 | 12228 | 78.8 | 77.8 | 80.0 | 77.5 |
| 2024-10-18 | 26.4 (-0.03) | 7.29 (+0.14) | 0.2 (-0.05) | 547 | 2.16 | 641 | 2.53 | -233 | 0.92 | 25335 | 77.1 | 78.1 | 80.1 | 77.1 |
| 2024-10-11 | 26.43 (+0.13) | 7.15 (+0.02) | 0.25 (+0.03) | 413 | 2.48 | 127 | 0.76 | 169 | 1.02 | 16620 | 77.7 | 74.8 | 78.4 | 74.6 |
| 2024-10-04 | 26.3 (-0.47) | 7.13 (+0.03) | 0.22 (+0.05) | -2257 | 21.58 | 128 | 1.22 | 212 | 2.03 | 10457 | 74.2 | 77.3 | 77.3 | 73.7 |
| 2024-09-27 | 26.77 (+0.06) | 7.1 (+0.1) | 0.17 (+0.17) | -288 | 0.64 | 461 | 1.02 | 797 | 1.76 | 45177 | 77.3 | 73.9 | 79.9 | 73.9 |
| 2024-09-20 | 26.71 (-0.14) | 7.0 (+0.06) | 0.0 (0.0) | -916 | 8.07 | 279 | 2.46 | -155 | 1.37 | 11350 | 73.9 | 74.3 | 75.4 | 73.0 |
| 2024-09-13 | 26.85 (-0.87) | 6.94 (+0.24) | 0.0 (-0.01) | -4496 | 24.96 | 1087 | 6.03 | -99 | 0.55 | 18013 | 73.9 | 72.1 | 75.6 | 72.1 |
| 2024-09-06 | 27.72 (-0.81) | 6.7 (+0.55) | 0.01 (-0.02) | -3520 | 16.29 | 2552 | 11.81 | -87 | 0.4 | 21614 | 74.3 | 79.2 | 79.3 | 72.2 |
| 2024-08-30 | 28.53 (+0.15) | 6.15 (+0.42) | 0.03 (+0.03) | 146 | 0.52 | 1982 | 7.06 | 8 | 0.03 | 28063 | 78.1 | 75.0 | 82.0 | 72.8 |
| 2024-08-23 | 28.38 (-0.26) | 5.73 (+0.03) | 0.0 (-0.01) | -1165 | 9.87 | 131 | 1.11 | -1136 | 9.62 | 11806 | 74.1 | 72.5 | 75.3 | 72.1 |
| 2024-08-16 | 28.64 (-0.2) | 5.7 (+0.04) | 0.01 (+0.01) | -982 | 8.75 | 181 | 1.61 | -185 | 1.65 | 11227 | 72.4 | 70.8 | 72.9 | 70.3 |
| 2024-08-09 | 28.84 (-1.46) | 5.66 (+0.25) | 0.0 (0.0) | -6847 | 26.28 | 1151 | 4.42 | -216 | 0.83 | 26057 | 70.2 | 71.5 | 71.5 | 63.6 |
| 2024-08-02 | 30.3 (-1.55) | 5.41 (+0.19) | 0.0 (0.0) | -7276 | 31.89 | 886 | 3.88 | -158 | 0.69 | 22818 | 74.3 | 76.5 | 78.3 | 71.8 |
| 2024-07-26 | 31.85 (-0.7) | 5.22 (+0.09) | 0.0 (0.0) | -3274 | 33.19 | 385 | 3.9 | -105 | 1.06 | 9863 | 75.4 | 78.5 | 78.5 | 73.5 |
| 2024-07-19 | 32.55 (-0.56) | 5.13 (+0.23) | 0.0 (0.0) | -2701 | 12.76 | 1058 | 5.0 | -484 | 2.29 | 21175 | 78.3 | 81.1 | 82.8 | 78.2 |
| 2024-07-12 | 33.11 (+0.58) | 4.9 (+0.1) | 0.0 (-0.13) | 2698 | 10.67 | 481 | 1.9 | -589 | 2.33 | 25297 | 80.6 | 78.7 | 82.4 | 77.6 |
| 2024-07-05 | 32.53 (-0.08) | 4.8 (-0.64) | 0.13 (+0.09) | 405 | 1.9 | -2973 | 13.91 | 414 | 1.94 | 21371 | 78.4 | 77.1 | 79.5 | 75.2 |
| 2024-06-28 | 32.61 (+0.26) | 5.44 (-0.34) | 0.04 (+0.04) | 1266 | 3.72 | -1604 | 4.72 | -488 | 1.44 | 33991 | 76.8 | 82.2 | 82.3 | 75.0 |
| 2024-06-21 | 32.35 (+0.08) | 5.78 (-0.02) | 0.0 (0.0) | 368 | 2.15 | -69 | 0.4 | -542 | 3.17 | 17089 | 82.0 | 81.6 | 82.3 | 80.2 |
| 2024-06-14 | 32.27 (+0.23) | 5.8 (-0.04) | 0.0 (0.0) | 1123 | 9.39 | -179 | 1.5 | -622 | 5.2 | 11960 | 81.3 | 79.8 | 81.7 | 79.4 |
| 2024-06-07 | 32.04 (-0.09) | 5.84 (+0.37) | 0.0 (0.0) | -470 | 2.35 | 1684 | 8.41 | -511 | 2.55 | 20026 | 79.9 | 78.6 | 83.5 | 78.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 32.13 (+0.34) | 5.47 (-0.38) | 0.0 (-0.01) | 1542 | 6.53 | -1742 | 7.38 | -1028 | 4.36 | 23604 | 78.7 | 82.0 | 82.4 | 78.4 |
| 2024-05-24 | 31.79 (+4.09) | 5.85 (-3.77) | 0.01 (+0.01) | 19535 | 45.17 | -17503 | 40.47 | -189 | 0.44 | 43248 | 80.4 | 78.7 | 81.4 | 77.3 |
| 2024-05-17 | 27.7 (+1.34) | 9.62 (-0.65) | 0.0 (-0.02) | 6081 | 14.3 | -3024 | 7.11 | -575 | 1.35 | 42515 | 78.0 | 76.9 | 84.0 | 76.2 |
| 2024-05-10 | 26.36 (-0.6) | 10.27 (+0.29) | 0.02 (+0.02) | -2769 | 10.68 | 1328 | 5.12 | 29 | 0.11 | 25916 | 76.2 | 77.6 | 79.1 | 76.1 |
| 2024-05-03 | 26.96 (+2.32) | 9.98 (+0.18) | 0.0 (-0.01) | 11764 | 31.61 | 845 | 2.27 | -1645 | 4.42 | 37213 | 76.4 | 72.4 | 79.5 | 71.7 |
| 2024-04-26 | 24.64 (-0.52) | 9.8 (+1.69) | 0.01 (+0.01) | -2385 | 14.94 | 1347 | 8.44 | 49 | 0.31 | 15960 | 71.5 | 70.5 | 71.7 | 67.5 |
| 2024-04-19 | 25.16 (-0.85) | 8.11 (+0.36) | 0.0 (0.0) | -2337 | 10.22 | 2308 | 10.09 | -566 | 2.47 | 22876 | 70.5 | 72.6 | 72.9 | 68.5 |
| 2024-04-12 | 26.01 (-0.21) | 7.75 (+0.15) | 0.0 (0.0) | -503 | 1.88 | 674 | 2.51 | -163 | 0.61 | 26808 | 73.2 | 71.8 | 73.7 | 70.4 |
| 2024-04-03 | 26.22 (-0.75) | 7.6 (+0.9) | 0.0 (0.0) | -3782 | 23.13 | 4125 | 25.23 | -1153 | 7.05 | 16351 | 71.8 | 71.4 | 73.0 | 70.6 |
| 2024-03-29 | 26.97 (-2.96) | 6.7 (+3.5) | 0.0 (0.0) | -14161 | 23.7 | 15982 | 26.75 | -928 | 1.55 | 59740 | 71.0 | 73.6 | 75.6 | 70.0 |
| 2024-03-22 | 29.93 (+1.26) | 3.2 (+1.95) | 0.0 (-0.15) | 6538 | 9.66 | 8890 | 13.14 | -1179 | 1.74 | 67668 | 72.4 | 69.4 | 78.5 | 69.4 |
| 2024-03-15 | 28.67 (+0.15) | 1.25 (-0.61) | 0.15 (+0.15) | 544 | 2.26 | -2762 | 11.48 | 697 | 2.9 | 24058 | 68.8 | 69.0 | 71.2 | 67.6 |
| 2024-03-08 | 28.52 (+1.54) | 1.86 (-0.54) | 0.0 (0.0) | 7080 | 20.13 | -2480 | 7.05 | -283 | 0.8 | 35174 | 69.0 | 67.4 | 72.3 | 67.3 |
| 2024-03-01 | 26.98 (-1.24) | 2.4 (-0.17) | 0.0 (0.0) | -5965 | 19.07 | -766 | 2.45 | -546 | 1.75 | 31272 | 67.2 | 74.0 | 74.1 | 67.1 |
| 2024-02-23 | 28.22 (+0.68) | 2.57 (-0.01) | 0.0 (-0.11) | 2984 | 7.3 | -61 | 0.15 | -655 | 1.6 | 40893 | 72.5 | 69.9 | 75.0 | 68.1 |
| 2024-02-16 | 27.54 (+0.35) | 2.58 (+0.01) | 0.11 (+0.03) | 1419 | 14.92 | 43 | 0.45 | 135 | 1.42 | 9513 | 69.5 | 66.5 | 70.4 | 66.2 |
| 2024-02-05 | 27.19 (-0.09) | 2.57 (0.0) | 0.08 (-0.01) | -185 | 12.67 | 1 | 0.07 | -63 | 4.32 | 1460 | 65.3 | 65.6 | 65.6 | 65.0 |
| 2024-02-02 | 27.28 (-0.21) | 2.57 (+0.01) | 0.09 (-0.04) | -577 | 5.59 | 58 | 0.56 | -151 | 1.46 | 10319 | 65.7 | 67.2 | 68.4 | 65.6 |
| 2024-01-26 | 27.49 (+0.93) | 2.56 (-1.36) | 0.13 (+0.07) | 4359 | 19.03 | 159 | 0.69 | 307 | 1.34 | 22904 | 67.2 | 67.1 | 69.5 | 66.9 |
| 2024-01-19 | 26.56 (+0.11) | 3.92 (+0.14) | 0.06 (-0.03) | 385 | 3.72 | 639 | 6.17 | -151 | 1.46 | 10350 | 66.5 | 64.4 | 66.7 | 64.3 |
| 2024-01-12 | 26.45 (-0.2) | 3.78 (+0.07) | 0.09 (-0.07) | -725 | 10.36 | 438 | 6.26 | -128 | 1.83 | 7001 | 64.3 | 64.9 | 65.2 | 63.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 26.65 (+0.46) | 3.71 (-0.26) | 0.16 (0.0) | 2023 | 13.99 | -1196 | 8.27 | 7 | 0.05 | 14457 | 65.2 | 68.1 | 68.4 | 64.7 |
| 2023-12-22 | 26.19 (+0.07) | 3.97 (+0.34) | 0.16 (-0.12) | -43 | 0.18 | 1567 | 6.58 | -539 | 2.26 | 23822 | 68.0 | 67.0 | 69.5 | 66.5 |
| 2023-12-15 | 26.12 (-0.77) | 3.63 (+0.4) | 0.28 (-0.07) | -3996 | 7.13 | 1814 | 3.24 | -311 | 0.55 | 56043 | 67.2 | 64.8 | 71.9 | 64.4 |
| 2023-12-08 | 26.89 (-0.14) | 3.23 (+0.39) | 0.35 (-0.08) | 104 | 0.42 | 1770 | 7.14 | -382 | 1.54 | 24784 | 64.7 | 66.0 | 66.6 | 63.9 |
| 2023-12-01 | 27.03 (+1.03) | 2.84 (+0.35) | 0.43 (+0.11) | 4386 | 10.44 | 1595 | 3.8 | 502 | 1.2 | 42007 | 65.8 | 61.0 | 66.0 | 60.0 |
| 2023-11-24 | 26.0 (+0.1) | 2.49 (-0.01) | 0.32 (+0.07) | 829 | 10.08 | -47 | 0.57 | 351 | 4.27 | 8222 | 60.7 | 61.1 | 61.6 | 60.6 |
| 2023-11-17 | 25.9 (+0.3) | 2.5 (0.0) | 0.25 (-0.07) | 803 | 6.12 | -6 | 0.05 | -351 | 2.68 | 13114 | 61.0 | 60.9 | 62.5 | 60.2 |
| 2023-11-10 | 25.6 (-0.14) | 2.5 (+0.03) | 0.32 (+0.02) | -878 | 5.38 | 142 | 0.87 | 123 | 0.75 | 16318 | 60.2 | 61.8 | 62.0 | 59.8 |
| 2023-11-03 | 25.74 (+0.29) | 2.47 (+0.07) | 0.3 (+0.02) | 2450 | 18.12 | 316 | 2.34 | 54 | 0.4 | 13521 | 61.5 | 59.6 | 61.7 | 59.1 |
| 2023-10-27 | 25.45 (+0.45) | 2.4 (+0.23) | 0.28 (+0.01) | 2370 | 10.09 | 1095 | 4.66 | 83 | 0.35 | 23489 | 59.4 | 60.9 | 62.0 | 59.4 |
| 2023-10-20 | 25.0 (+0.78) | 2.17 (+0.05) | 0.27 (+0.07) | 3351 | 11.85 | 219 | 0.77 | 324 | 1.15 | 28288 | 60.8 | 59.7 | 61.7 | 58.8 |
| 2023-10-13 | 24.22 (+0.73) | 2.12 (0.0) | 0.2 (+0.06) | 3362 | 24.11 | 0 | 0.0 | 272 | 1.95 | 13942 | 60.0 | 58.0 | 60.4 | 57.3 |
| 2023-10-06 | 23.49 (+0.07) | 2.12 (+0.03) | 0.14 (0.0) | 890 | 13.78 | 157 | 2.43 | -14 | 0.22 | 6458 | 57.5 | 57.7 | 58.5 | 56.5 |
| 2023-09-28 | 23.42 (+0.38) | 2.09 (+0.05) | 0.14 (-0.01) | 1836 | 25.25 | 231 | 3.18 | -66 | 0.91 | 7270 | 57.4 | 57.5 | 58.5 | 56.6 |
| 2023-09-22 | 23.04 (-0.94) | 2.04 (+0.06) | 0.15 (-0.09) | -4654 | 10.59 | 247 | 0.56 | -384 | 0.87 | 43943 | 57.5 | 58.0 | 61.3 | 56.4 |
| 2023-09-15 | 23.98 (+0.06) | 1.98 (+0.08) | 0.24 (0.0) | 591 | 3.99 | 361 | 2.44 | -25 | 0.17 | 14820 | 58.0 | 57.6 | 59.0 | 56.5 |
| 2023-09-08 | 23.92 (+0.82) | 1.9 (+0.14) | 0.24 (-0.04) | 4047 | 37.42 | 627 | 5.8 | -192 | 1.78 | 10814 | 57.2 | 57.7 | 58.3 | 56.8 |
| 2023-09-01 | 23.1 (+0.68) | 1.76 (+0.15) | 0.28 (+0.01) | 3766 | 24.08 | 724 | 4.63 | 54 | 0.35 | 15641 | 57.1 | 57.4 | 57.9 | 55.5 |
| 2023-08-25 | 22.42 (+1.8) | 1.61 (+0.02) | 0.27 (-0.01) | 8540 | 28.79 | 91 | 0.31 | -11 | 0.04 | 29666 | 56.6 | 53.3 | 57.5 | 52.2 |
| 2023-08-18 | 20.62 (+0.23) | 1.59 (+0.02) | 0.28 (-0.03) | 333 | 6.26 | 56 | 1.05 | -175 | 3.29 | 5317 | 51.5 | 50.8 | 51.7 | 49.95 |
| 2023-08-11 | 20.39 (-0.03) | 1.57 (0.0) | 0.31 (0.0) | -661 | 10.63 | 2 | 0.03 | 16 | 0.26 | 6216 | 51.1 | 52.5 | 53.1 | 51.0 |
| 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 | |||
| 2023-08-04 | 20.42 (-0.17) | 1.57 (+0.01) | 0.31 (0.0) | -2800 | 33.33 | 81 | 0.96 | -1 | 0.01 | 8402 | 52.3 | 54.5 | 54.5 | 51.5 |
| 2023-07-28 | 20.59 (-0.23) | 1.56 (-0.01) | 0.31 (-0.08) | -648 | 2.78 | -47 | 0.2 | -359 | 1.54 | 23269 | 53.7 | 58.7 | 58.7 | 52.0 |
| 2023-07-21 | 20.82 (-0.4) | 1.57 (-0.03) | 0.39 (+0.09) | -1263 | 8.7 | -136 | 0.94 | 428 | 2.95 | 14523 | 58.3 | 58.4 | 59.5 | 57.6 |
| 2023-07-14 | 21.22 (-0.01) | 1.6 (+0.12) | 0.3 (+0.02) | 743 | 7.98 | 545 | 5.86 | 68 | 0.73 | 9308 | 58.3 | 56.8 | 58.5 | 56.5 |
| 2023-07-07 | 21.23 (+0.13) | 1.48 (+0.05) | 0.28 (-0.01) | 955 | 6.01 | 169 | 1.06 | -23 | 0.14 | 15902 | 56.7 | 55.7 | 59.0 | 55.3 |
| 2023-06-30 | 21.1 (+0.32) | 1.43 (-0.5) | 0.29 (+0.03) | 1518 | 24.84 | -2243 | 36.7 | 121 | 1.98 | 6112 | 55.3 | 55.5 | 55.8 | 54.8 |
| 2023-06-21 | 20.78 (+0.03) | 1.93 (+0.12) | 0.26 (0.0) | 97 | 2.52 | 518 | 13.44 | 1 | 0.03 | 3853 | 55.5 | 56.1 | 56.1 | 55.3 |
| 2023-06-16 | 20.75 (+0.27) | 1.81 (+0.15) | 0.26 (+0.01) | 1107 | 15.84 | 676 | 9.68 | 42 | 0.6 | 6987 | 56.0 | 55.0 | 56.2 | 54.6 |
| 2023-06-09 | 20.48 (-0.15) | 1.66 (+0.4) | 0.25 (+0.03) | -898 | 10.74 | 1854 | 22.17 | 143 | 1.71 | 8363 | 55.1 | 55.8 | 56.0 | 54.7 |
| 2023-06-02 | 20.63 (+0.27) | 1.26 (+0.09) | 0.22 (+0.01) | 1166 | 15.99 | 384 | 5.27 | 60 | 0.82 | 7291 | 55.3 | 54.9 | 55.7 | 54.3 |
| 2023-05-26 | 20.36 (+0.03) | 1.17 (0.0) | 0.21 (+0.02) | 169 | 3.56 | 4 | 0.08 | 88 | 1.85 | 4745 | 54.3 | 54.0 | 54.9 | 53.5 |
| 2023-05-19 | 20.33 (+0.11) | 1.17 (0.0) | 0.19 (+0.11) | 669 | 15.19 | -4 | 0.09 | 495 | 11.24 | 4405 | 53.9 | 52.6 | 54.0 | 52.6 |
| 2023-05-12 | 20.22 (+0.01) | 1.17 (+0.03) | 0.08 (+0.02) | -92 | 1.87 | 179 | 3.63 | 88 | 1.78 | 4930 | 52.9 | 53.6 | 53.6 | 52.4 |
| 2023-05-05 | 20.21 (+0.08) | 1.14 (+0.02) | 0.06 (+0.02) | 140 | 3.75 | 60 | 1.61 | 89 | 2.38 | 3737 | 53.2 | 52.0 | 53.4 | 51.6 |
| 2023-04-28 | 20.13 (-0.11) | 1.12 (-0.02) | 0.04 (+0.02) | -704 | 6.96 | -77 | 0.76 | 80 | 0.79 | 10113 | 52.1 | 53.0 | 53.4 | 50.8 |
| 2023-04-21 | 20.24 (-0.18) | 1.14 (-0.05) | 0.02 (-0.04) | -958 | 13.43 | -229 | 3.21 | -175 | 2.45 | 7135 | 53.2 | 55.4 | 55.6 | 53.1 |
| 2023-04-14 | 20.42 (-0.09) | 1.19 (-0.01) | 0.06 (-0.01) | 516 | 8.07 | 17 | 0.27 | -52 | 0.81 | 6398 | 55.5 | 55.6 | 55.9 | 55.2 |
| 2023-04-07 | 20.51 (-0.09) | 1.2 (0.0) | 0.07 (0.0) | -382 | 21.05 | -1 | 0.06 | 15 | 0.83 | 1815 | 55.7 | 55.8 | 56.0 | 55.3 |
| 2023-03-31 | 20.6 (+0.18) | 1.2 (+0.02) | 0.07 (+0.03) | 790 | 8.65 | 49 | 0.54 | 106 | 1.16 | 9133 | 55.9 | 55.7 | 56.1 | 54.9 |
| 2023-03-24 | 20.42 (-0.11) | 1.18 (+0.01) | 0.04 (+0.03) | -531 | 8.31 | 69 | 1.08 | 151 | 2.36 | 6393 | 55.7 | 55.8 | 56.3 | 55.4 |
| 2023-03-17 | 20.53 (+0.28) | 1.17 (+0.23) | 0.01 (-0.1) | 1310 | 14.83 | 1032 | 11.68 | -465 | 5.26 | 8832 | 55.8 | 55.4 | 56.1 | 54.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 20.25 (+0.15) | 0.94 (+0.11) | 0.11 (-0.02) | 829 | 4.3 | 509 | 2.64 | -93 | 0.48 | 19295 | 55.7 | 55.3 | 56.9 | 55.1 |
| 2023-03-03 | 20.1 (+0.34) | 0.83 (+0.03) | 0.13 (+0.02) | 1470 | 18.47 | 140 | 1.76 | 95 | 1.19 | 7958 | 54.9 | 53.3 | 55.2 | 53.0 |
| 2023-02-24 | 19.76 (+0.18) | 0.8 (+0.02) | 0.11 (0.0) | 972 | 13.31 | 92 | 1.26 | -20 | 0.27 | 7305 | 53.4 | 51.6 | 53.7 | 51.5 |
| 2023-02-17 | 19.58 (-0.17) | 0.78 (-0.09) | 0.11 (0.0) | 14 | 0.26 | -423 | 7.8 | 29 | 0.53 | 5422 | 51.6 | 52.1 | 52.1 | 51.2 |
| 2023-02-10 | 19.75 (+0.06) | 0.87 (+0.01) | 0.11 (-0.03) | 864 | 18.08 | 37 | 0.77 | -144 | 3.01 | 4780 | 52.1 | 52.3 | 52.4 | 51.5 |
| 2023-02-03 | 19.69 (+0.46) | 0.86 (+0.15) | 0.14 (+0.11) | 2948 | 23.85 | 708 | 5.73 | 497 | 4.02 | 12362 | 52.3 | 49.85 | 52.6 | 49.8 |
| 2023-01-17 | 19.23 (+0.06) | 0.71 (+0.01) | 0.03 (0.0) | 335 | 27.26 | 24 | 1.95 | -29 | 2.36 | 1229 | 49.5 | 49.15 | 49.55 | 49.0 |
| 2023-01-13 | 19.17 (-0.02) | 0.7 (0.0) | 0.03 (+0.02) | 830 | 21.1 | 20 | 0.51 | 109 | 2.77 | 3934 | 49.15 | 49.35 | 49.95 | 49.15 |
| 2023-01-06 | 19.19 (+0.17) | 0.7 (+0.01) | 0.01 (+0.01) | 785 | 24.84 | 41 | 1.3 | 4 | 0.13 | 3160 | 49.05 | 48.75 | 49.1 | 48.25 |
| 2022-12-30 | 19.02 (+0.02) | 0.69 (+0.06) | 0.0 (0.0) | 147 | 5.2 | 279 | 9.86 | -69 | 2.44 | 2829 | 48.55 | 49.05 | 49.2 | 47.55 |
| 2022-12-23 | 19.0 (-0.01) | 0.63 (+0.06) | 0.0 (-0.01) | -72 | 1.44 | 269 | 5.39 | -130 | 2.6 | 4995 | 48.85 | 49.5 | 49.85 | 47.8 |
| 2022-12-16 | 19.01 (+0.48) | 0.57 (-0.15) | 0.01 (+0.01) | 2824 | 35.38 | -669 | 8.38 | 45 | 0.56 | 7982 | 49.6 | 49.65 | 50.6 | 49.05 |
| 2022-12-09 | 18.53 (+0.31) | 0.72 (+0.03) | 0.0 (0.0) | 814 | 12.48 | 136 | 2.09 | -34 | 0.52 | 6521 | 49.5 | 50.5 | 51.0 | 49.0 |
| 2022-12-02 | 18.22 (-0.47) | 0.69 (+0.02) | 0.0 (0.0) | -371 | 5.95 | 93 | 1.49 | -69 | 1.11 | 6239 | 50.5 | 50.0 | 51.0 | 49.45 |
| 2022-11-25 | 18.69 (-0.01) | 0.67 (-0.01) | 0.0 (-0.01) | 455 | 10.02 | -37 | 0.81 | -22 | 0.48 | 4543 | 50.0 | 50.4 | 50.4 | 48.95 |
| 2022-11-18 | 18.7 (+0.51) | 0.68 (-0.01) | 0.01 (-0.02) | 3097 | 33.25 | -52 | 0.56 | -107 | 1.15 | 9314 | 50.1 | 49.4 | 50.6 | 49.4 |
| 2022-11-11 | 18.19 (+0.35) | 0.69 (-0.05) | 0.03 (-0.01) | 2437 | 29.19 | -226 | 2.71 | -49 | 0.59 | 8350 | 49.2 | 48.9 | 50.5 | 48.2 |
| 2022-11-04 | 17.84 (+0.09) | 0.74 (-0.03) | 0.04 (0.0) | 1139 | 13.03 | -148 | 1.69 | 10 | 0.11 | 8739 | 48.4 | 46.85 | 48.6 | 46.3 |
| 2022-10-28 | 17.75 (-0.12) | 0.77 (-0.05) | 0.04 (+0.02) | -342 | 5.89 | -212 | 3.65 | 69 | 1.19 | 5806 | 46.3 | 47.4 | 47.4 | 45.7 |
| 2022-10-21 | 17.87 (-0.11) | 0.82 (+0.34) | 0.02 (+0.01) | -455 | 4.12 | 1537 | 13.93 | 71 | 0.64 | 11031 | 46.55 | 43.25 | 47.3 | 42.65 |
| 2022-10-14 | 17.98 (-0.04) | 0.48 (0.0) | 0.01 (+0.01) | -405 | 7.06 | 11 | 0.19 | -16 | 0.28 | 5738 | 43.7 | 44.35 | 44.35 | 41.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 18.02 (-0.01) | 0.48 (+0.33) | 0.0 (-0.02) | 418 | 6.01 | -4 | 0.06 | -119 | 1.71 | 6955 | 45.25 | 42.45 | 45.6 | 42.15 |
| 2022-09-30 | 18.03 (+0.06) | 0.15 (0.0) | 0.02 (+0.02) | -534 | 4.83 | -29 | 0.26 | 72 | 0.65 | 11054 | 42.5 | 45.25 | 45.25 | 41.1 |
| 2022-09-23 | 17.97 (-0.13) | 0.15 (0.0) | 0.0 (-0.04) | -1134 | 21.23 | 23 | 0.43 | -212 | 3.97 | 5341 | 45.7 | 47.55 | 47.55 | 45.65 |
| 2022-09-16 | 18.1 (-0.2) | 0.15 (+0.05) | 0.04 (+0.03) | -1011 | 14.23 | 193 | 2.72 | 119 | 1.67 | 7107 | 47.15 | 48.55 | 48.7 | 47.05 |
| 2022-09-08 | 18.3 (-0.19) | 0.1 (0.0) | 0.01 (+0.01) | -1686 | 18.27 | 35 | 0.38 | -61 | 0.66 | 9229 | 48.0 | 50.5 | 50.7 | 47.6 |
| 2022-09-02 | 18.49 (-0.27) | 0.1 (+0.05) | 0.0 (-0.02) | -1073 | 13.0 | 190 | 2.3 | -279 | 3.38 | 8256 | 50.5 | 50.7 | 51.4 | 50.1 |
| 2022-08-26 | 18.76 (+0.21) | 0.05 (+0.01) | 0.02 (+0.01) | -231 | 2.61 | 54 | 0.61 | 50 | 0.56 | 8865 | 51.9 | 51.3 | 52.1 | 50.4 |
| 2022-08-19 | 18.55 (-0.13) | 0.04 (-0.01) | 0.01 (-0.05) | 55 | 0.65 | -42 | 0.5 | -193 | 2.3 | 8406 | 51.7 | 51.8 | 52.0 | 51.0 |
| 2022-08-12 | 18.68 (+0.19) | 0.05 (+0.02) | 0.06 (+0.06) | -45 | 0.35 | 92 | 0.73 | 252 | 1.99 | 12682 | 51.2 | 49.35 | 51.3 | 49.15 |
| 2022-08-05 | 18.49 (-0.46) | 0.03 (0.0) | 0.0 (-0.01) | -5438 | 34.94 | 1 | 0.01 | -159 | 1.02 | 15565 | 49.35 | 50.0 | 50.7 | 48.15 |
| 2022-07-29 | 18.95 (+0.1) | 0.03 (-0.33) | 0.01 (-0.06) | 231 | 2.24 | -1486 | 14.44 | -258 | 2.51 | 10290 | 49.9 | 50.5 | 50.9 | 48.7 |
| 2022-07-22 | 18.85 (+0.15) | 0.36 (+0.01) | 0.07 (+0.02) | -360 | 2.71 | 23 | 0.17 | 77 | 0.58 | 13271 | 51.0 | 48.7 | 51.6 | 48.5 |
| 2022-07-15 | 18.7 (-0.6) | 0.35 (0.0) | 0.05 (+0.04) | -1185 | 6.36 | -2 | 0.01 | 176 | 0.94 | 18643 | 48.65 | 51.7 | 52.1 | 46.6 |
| 2022-07-08 | 19.3 (-1.11) | 0.35 (0.0) | 0.01 (+0.01) | -6710 | 35.3 | 4 | 0.02 | 39 | 0.21 | 19010 | 51.1 | 50.9 | 52.5 | 49.55 |
| 2022-07-01 | 20.41 (-1.88) | 0.35 (-0.12) | 0.0 (-0.06) | -9290 | 42.28 | -227 | 1.03 | -627 | 2.85 | 21970 | 50.9 | 55.6 | 56.6 | 50.7 |
| 2022-06-24 | 22.29 (-1.24) | 0.47 (+0.01) | 0.06 (-0.04) | -5784 | 34.28 | 43 | 0.25 | -199 | 1.18 | 16873 | 55.0 | 59.4 | 59.4 | 54.7 |
| 2022-06-17 | 23.53 (-0.15) | 0.46 (-0.01) | 0.1 (-0.1) | -683 | 3.95 | -35 | 0.2 | -423 | 2.45 | 17285 | 59.0 | 61.7 | 62.5 | 58.8 |
| 2022-06-10 | 23.68 (+1.45) | 0.47 (+0.06) | 0.2 (+0.17) | 6528 | 22.6 | 270 | 0.93 | 757 | 2.62 | 28887 | 62.2 | 60.6 | 63.2 | 59.6 |
| 2022-06-02 | 22.23 (+0.26) | 0.41 (0.0) | 0.03 (+0.01) | 1281 | 14.68 | 0 | 0.0 | 34 | 0.39 | 8729 | 60.2 | 59.2 | 60.6 | 58.9 |
| 2022-05-27 | 21.97 (-0.24) | 0.41 (+0.01) | 0.02 (+0.01) | -835 | 12.33 | 42 | 0.62 | 63 | 0.93 | 6770 | 58.7 | 60.0 | 60.6 | 58.3 |
| 2022-05-20 | 22.21 (+0.05) | 0.4 (-0.01) | 0.01 (+0.01) | 2179 | 24.75 | -1 | 0.01 | 27 | 0.31 | 8804 | 59.9 | 59.1 | 60.2 | 58.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 22.16 (+0.62) | 0.41 (0.0) | 0.0 (0.0) | 2943 | 30.8 | 3 | 0.03 | -302 | 3.16 | 9555 | 58.4 | 59.8 | 59.9 | 57.5 |
| 2022-05-06 | 21.54 (+1.66) | 0.41 (+0.01) | 0.0 (-0.09) | 7772 | 52.57 | 42 | 0.28 | -665 | 4.5 | 14784 | 59.8 | 56.8 | 60.1 | 56.8 |
| 2022-04-29 | 19.88 (-0.56) | 0.4 (0.0) | 0.09 (+0.03) | -2637 | 26.26 | -11 | 0.11 | 125 | 1.24 | 10041 | 56.5 | 56.7 | 57.5 | 54.6 |
| 2022-04-22 | 20.44 (-0.29) | 0.4 (+0.08) | 0.06 (-0.07) | -1329 | 22.75 | 351 | 6.01 | -294 | 5.03 | 5842 | 57.4 | 57.0 | 58.0 | 56.5 |
| 2022-04-15 | 20.73 (-0.82) | 0.32 (-0.01) | 0.13 (+0.02) | -3642 | 31.27 | -48 | 0.41 | 84 | 0.72 | 11648 | 57.2 | 60.1 | 60.5 | 57.2 |
| 2022-04-08 | 21.55 (-0.31) | 0.33 (-0.01) | 0.11 (-0.13) | -1528 | 10.04 | -15 | 0.1 | -580 | 3.81 | 15212 | 60.1 | 59.0 | 60.8 | 58.6 |
| 2022-04-01 | 21.86 (-0.23) | 0.34 (-0.05) | 0.24 (+0.12) | -1032 | 6.49 | 809 | 5.09 | 550 | 3.46 | 15908 | 59.6 | 59.4 | 61.4 | 58.8 |
| 2022-03-25 | 22.09 (+0.35) | 0.39 (+0.09) | 0.12 (-0.05) | 1453 | 18.83 | 370 | 4.8 | -217 | 2.81 | 7716 | 59.4 | 59.0 | 59.7 | 58.8 |
| 2022-03-18 | 21.74 (-0.06) | 0.3 (0.0) | 0.17 (+0.05) | -126 | 1.11 | -12 | 0.11 | 184 | 1.62 | 11324 | 58.6 | 57.9 | 59.1 | 57.1 |
| 2022-03-11 | 21.8 (-0.73) | 0.3 (-0.04) | 0.12 (+0.05) | -3292 | 25.61 | -178 | 1.38 | 251 | 1.95 | 12853 | 57.7 | 57.5 | 58.2 | 54.6 |
| 2022-03-04 | 22.53 (-0.01) | 0.34 (-0.02) | 0.07 (+0.04) | 143 | 2.99 | -76 | 1.59 | 173 | 3.62 | 4785 | 58.0 | 57.3 | 58.5 | 57.2 |
| 2022-02-25 | 22.54 (-0.35) | 0.36 (0.0) | 0.03 (-0.04) | -1567 | 19.33 | 2 | 0.02 | -190 | 2.34 | 8107 | 56.9 | 58.5 | 59.0 | 56.1 |
| 2022-02-18 | 22.89 (-0.02) | 0.36 (0.0) | 0.07 (+0.02) | 618 | 10.65 | 17 | 0.29 | 97 | 1.67 | 5803 | 58.7 | 57.8 | 59.3 | 57.5 |
| 2022-02-11 | 22.91 (-0.23) | 0.36 (+0.01) | 0.05 (+0.05) | -1349 | 10.64 | 19 | 0.15 | 219 | 1.73 | 12680 | 58.9 | 57.1 | 59.9 | 56.2 |
| 2022-01-26 | 23.14 (-0.34) | 0.35 (+0.01) | 0.0 (-0.02) | -1928 | 24.97 | 40 | 0.52 | -310 | 4.01 | 7722 | 56.5 | 57.8 | 57.8 | 56.4 |
| 2022-01-21 | 23.48 (+0.7) | 0.34 (+0.01) | 0.02 (-0.08) | 3929 | 21.34 | 53 | 0.29 | -358 | 1.94 | 18412 | 58.3 | 58.0 | 60.4 | 57.8 |
| 2022-01-14 | 22.78 (-0.34) | 0.33 (-0.01) | 0.1 (+0.08) | -1446 | 9.54 | -36 | 0.24 | 324 | 2.14 | 15161 | 58.0 | 57.8 | 59.4 | 57.3 |
| 2022-01-07 | 23.12 (-0.53) | 0.34 (-0.01) | 0.02 (-0.08) | -2759 | 14.84 | -37 | 0.2 | -343 | 1.85 | 18590 | 58.1 | 59.0 | 60.6 | 58.0 |
| 2021-12-30 | 23.65 (-0.43) | 0.35 (0.0) | 0.1 (+0.02) | -2170 | 28.4 | -15 | 0.2 | 104 | 1.36 | 7641 | 58.8 | 59.3 | 59.5 | 58.7 |
| 2021-12-24 | 24.08 (-0.09) | 0.35 (-0.02) | 0.08 (+0.08) | -369 | 5.4 | -89 | 1.3 | 267 | 3.9 | 6838 | 58.9 | 57.7 | 59.2 | 57.1 |
| 2021-12-17 | 24.17 (-0.81) | 0.37 (-0.05) | 0.0 (-0.09) | -3978 | 32.17 | -204 | 1.65 | -688 | 5.56 | 12364 | 57.6 | 58.2 | 58.5 | 56.8 |
| 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 | |||
| 2021-12-10 | 24.98 (-0.23) | 0.42 (0.0) | 0.09 (+0.01) | -1615 | 12.27 | -1 | 0.01 | 49 | 0.37 | 13161 | 58.1 | 60.0 | 61.4 | 58.1 |
| 2021-12-03 | 25.21 (+0.11) | 0.42 (0.0) | 0.08 (0.0) | 741 | 6.14 | 0 | 0.0 | -24 | 0.2 | 12059 | 60.0 | 57.7 | 60.7 | 57.2 |
| 2021-11-26 | 25.1 (-0.41) | 0.42 (0.0) | 0.08 (-0.14) | -2052 | 11.89 | 0 | 0.0 | -592 | 3.43 | 17252 | 59.0 | 62.0 | 62.5 | 58.9 |
| 2021-11-19 | 25.51 (-0.56) | 0.42 (+0.15) | 0.22 (+0.22) | -2842 | 7.15 | 652 | 1.64 | 951 | 2.39 | 39748 | 61.9 | 59.8 | 64.5 | 59.8 |
| 2021-11-12 | 26.07 (-0.43) | 0.27 (+0.08) | 0.0 (0.0) | -957 | 4.83 | 368 | 1.86 | -37 | 0.19 | 19800 | 59.7 | 60.2 | 61.2 | 59.2 |
| 2021-11-05 | 26.5 (+0.63) | 0.19 (+0.02) | 0.0 (-0.07) | 2789 | 9.69 | 75 | 0.26 | -560 | 1.95 | 28779 | 60.2 | 58.6 | 60.9 | 57.8 |
| 2021-10-29 | 25.87 (-0.8) | 0.17 (0.0) | 0.07 (0.0) | -3454 | 17.47 | 12 | 0.06 | -10 | 0.05 | 19767 | 58.6 | 57.1 | 59.5 | 56.7 |
| 2021-10-22 | 26.67 (-0.41) | 0.17 (0.0) | 0.07 (+0.02) | -1966 | 11.65 | 1 | 0.01 | 104 | 0.62 | 16879 | 57.1 | 56.4 | 57.6 | 55.2 |
| 2021-10-15 | 27.08 (-0.25) | 0.17 (0.0) | 0.05 (+0.03) | -1408 | 9.95 | 2 | 0.01 | -64 | 0.45 | 14146 | 56.4 | 56.0 | 56.7 | 53.5 |
| 2021-10-08 | 27.33 (-0.05) | 0.17 (0.0) | 0.02 (+0.02) | -271 | 1.27 | 3 | 0.01 | -353 | 1.66 | 21294 | 56.4 | 57.6 | 58.1 | 54.1 |
| 2021-10-01 | 27.38 (-0.83) | 0.17 (-0.05) | 0.0 (0.0) | -4140 | 18.86 | -204 | 0.93 | -825 | 3.76 | 21954 | 57.2 | 62.5 | 62.5 | 57.2 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 29.77 (+1.43) | 4.31 (-1.53) | 0.24 (-0.04) | 6900 | 16.61 | -7404 | 17.82 | -159 | 0.38 | 41550 | 230.0 | 230.0 | 234.5 | 213.5 |
| 2026-05-29 | 28.34 (+0.7) | 5.84 (-1.79) | 0.28 (-0.36) | 3399 | 1.09 | -8646 | 2.78 | -1774 | 0.57 | 311339 | 227.5 | 183.5 | 242.0 | 183.0 |
| 2026-04-30 | 27.64 (+0.73) | 7.63 (-2.73) | 0.64 (-0.25) | 4507 | 1.26 | -12972 | 3.63 | -1197 | 0.33 | 357707 | 180.0 | 161.0 | 194.0 | 150.5 |
| 2026-03-31 | 26.91 (+0.39) | 10.36 (-0.1) | 0.89 (+0.28) | 641 | 0.24 | -523 | 0.2 | 1371 | 0.52 | 265239 | 149.5 | 143.0 | 162.0 | 118.0 |
| 2026-02-26 | 26.52 (-2.02) | 10.46 (+0.44) | 0.61 (-0.1) | -10488 | 10.78 | 2151 | 2.21 | -486 | 0.5 | 97292 | 150.5 | 128.0 | 150.5 | 119.5 |
| 2026-01-30 | 28.54 (+0.54) | 10.02 (+0.13) | 0.71 (-0.45) | 3072 | 1.04 | 533 | 0.18 | -2218 | 0.75 | 296071 | 130.0 | 119.5 | 141.0 | 111.5 |
| 2025-12-31 | 28.0 (-0.59) | 9.89 (-5.69) | 1.16 (+0.92) | -3463 | 1.22 | -27570 | 9.69 | 4463 | 1.57 | 284505 | 116.5 | 100.0 | 121.5 | 90.7 |
| 2025-11-28 | 28.59 (-2.79) | 15.58 (+1.44) | 0.24 (-0.34) | -13111 | 12.21 | 7010 | 6.53 | -1650 | 1.54 | 107419 | 100.5 | 108.5 | 115.5 | 92.5 |
| 2025-10-31 | 31.38 (+2.54) | 14.14 (+0.1) | 0.58 (+0.15) | 12856 | 15.95 | -7 | 0.01 | 742 | 0.92 | 80612 | 104.5 | 91.6 | 106.0 | 87.5 |
| 2025-09-30 | 28.84 (+4.71) | 14.04 (-0.87) | 0.43 (-0.03) | 22001 | 21.42 | -4221 | 4.11 | -156 | 0.15 | 102692 | 91.0 | 84.6 | 94.5 | 81.6 |
| 2025-08-29 | 24.13 (+1.53) | 14.91 (-0.57) | 0.46 (+0.1) | 7094 | 10.04 | -2804 | 3.97 | 511 | 0.72 | 70625 | 84.6 | 76.9 | 85.8 | 76.8 |
| 2025-07-31 | 22.6 (+1.18) | 15.48 (+1.3) | 0.36 (+0.36) | 6564 | 5.53 | 6501 | 5.48 | -243 | 0.2 | 118647 | 77.8 | 79.3 | 84.6 | 75.1 |
| 2025-06-30 | 21.42 (-2.09) | 14.18 (+4.88) | 0.0 (-0.01) | -12150 | 10.8 | 23587 | 20.96 | -777 | 0.69 | 112548 | 79.3 | 77.2 | 82.3 | 76.2 |
| 2025-05-29 | 23.51 (+0.64) | 9.3 (-0.02) | 0.01 (-0.02) | 8242 | 21.57 | 1739 | 4.55 | -90 | 0.24 | 38214 | 77.2 | 72.9 | 77.8 | 69.3 |
| 2025-04-30 | 22.87 (-0.36) | 9.32 (-0.08) | 0.03 (-0.1) | -1458 | 2.5 | 668 | 1.15 | -466 | 0.8 | 58337 | 72.1 | 76.2 | 77.5 | 56.4 |
| 2025-03-31 | 23.23 (+1.84) | 9.4 (+1.67) | 0.13 (-0.16) | 10599 | 9.37 | 7740 | 6.84 | -749 | 0.66 | 113095 | 76.2 | 77.3 | 82.4 | 74.5 |
| 2025-02-27 | 21.39 (-0.1) | 7.73 (+2.45) | 0.29 (+0.24) | -821 | 0.67 | 11410 | 9.25 | 1121 | 0.91 | 123395 | 76.3 | 68.9 | 81.4 | 67.2 |
| 2025-01-22 | 21.49 (-0.79) | 5.28 (+0.48) | 0.05 (-0.03) | -3260 | 9.51 | 2049 | 5.98 | -129 | 0.38 | 34280 | 70.5 | 67.6 | 70.8 | 67.2 |
| 2024-12-31 | 22.28 (+0.51) | 4.8 (-3.45) | 0.08 (0.0) | 1964 | 3.21 | -16028 | 26.2 | -9 | 0.01 | 61170 | 67.5 | 69.5 | 71.5 | 67.0 |
| 2024-11-29 | 21.77 (-3.81) | 8.25 (+0.99) | 0.08 (-0.09) | -18367 | 30.17 | 4600 | 7.56 | -399 | 0.66 | 60883 | 68.9 | 72.9 | 75.5 | 67.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 25.58 (-0.94) | 7.26 (+0.16) | 0.17 (-0.02) | -4595 | 5.83 | 842 | 1.07 | -85 | 0.11 | 78765 | 73.7 | 76.0 | 80.6 | 73.7 |
| 2024-09-30 | 26.52 (-2.01) | 7.1 (+0.95) | 0.19 (+0.16) | -10384 | 10.25 | 4399 | 4.34 | 530 | 0.52 | 101283 | 75.7 | 79.2 | 79.9 | 72.1 |
| 2024-08-30 | 28.53 (-2.35) | 6.15 (+0.65) | 0.03 (0.0) | -11640 | 13.51 | 3065 | 3.56 | -1815 | 2.11 | 86189 | 78.1 | 77.4 | 82.0 | 63.6 |
| 2024-07-31 | 30.88 (-1.73) | 5.5 (+0.06) | 0.03 (-0.01) | -7356 | 8.04 | 217 | 0.24 | -636 | 0.7 | 91491 | 76.8 | 77.1 | 82.8 | 71.8 |
| 2024-06-28 | 32.61 (+0.48) | 5.44 (-0.03) | 0.04 (+0.04) | 2287 | 2.75 | -168 | 0.2 | -2163 | 2.6 | 83067 | 76.8 | 78.6 | 83.5 | 75.0 |
| 2024-05-31 | 32.13 (+6.79) | 5.47 (-4.35) | 0.0 (0.0) | 32083 | 20.02 | -20203 | 12.6 | -3209 | 2.0 | 160283 | 78.7 | 75.2 | 84.0 | 75.1 |
| 2024-04-30 | 25.34 (-1.63) | 9.82 (+3.12) | 0.0 (0.0) | -4937 | 5.24 | 8561 | 9.09 | -2032 | 2.16 | 94210 | 74.2 | 71.4 | 74.7 | 67.5 |
| 2024-03-29 | 26.97 (-0.55) | 6.7 (+4.15) | 0.0 (0.0) | -2867 | 1.45 | 18919 | 9.59 | -1789 | 0.91 | 197374 | 71.0 | 69.0 | 78.5 | 67.1 |
| 2024-02-29 | 27.52 (-0.16) | 2.55 (-0.02) | 0.0 (-0.1) | -205 | 0.27 | -56 | 0.07 | -1070 | 1.4 | 76658 | 70.3 | 67.5 | 75.0 | 65.0 |
| 2024-01-31 | 27.68 (+1.03) | 2.57 (-1.14) | 0.1 (-0.06) | 4759 | 8.98 | 1174 | 2.21 | -289 | 0.55 | 53013 | 67.7 | 65.9 | 69.5 | 63.5 |
| 2023-12-29 | 26.65 (-0.42) | 3.71 (+0.94) | 0.16 (-0.29) | -1976 | 1.47 | 4284 | 3.19 | -1319 | 0.98 | 134461 | 65.2 | 64.4 | 71.9 | 63.9 |
| 2023-11-30 | 27.07 (+1.72) | 2.77 (+0.35) | 0.45 (+0.15) | 6903 | 9.33 | 1587 | 2.15 | 707 | 0.96 | 73951 | 63.8 | 60.2 | 65.0 | 59.1 |
| 2023-10-31 | 25.35 (+1.93) | 2.42 (+0.33) | 0.3 (+0.16) | 10724 | 14.1 | 1555 | 2.04 | 731 | 0.96 | 76058 | 59.3 | 57.7 | 62.0 | 56.5 |
| 2023-09-28 | 23.42 (+0.11) | 2.09 (+0.37) | 0.14 (-0.13) | 1308 | 1.65 | 1672 | 2.11 | -596 | 0.75 | 79275 | 57.4 | 57.7 | 61.3 | 56.4 |
| 2023-08-31 | 23.31 (+2.86) | 1.72 (+0.16) | 0.27 (-0.06) | 11206 | 18.74 | 747 | 1.25 | -269 | 0.45 | 59806 | 57.7 | 53.0 | 57.7 | 49.95 |
| 2023-07-31 | 20.45 (-0.65) | 1.56 (+0.13) | 0.33 (+0.04) | -1729 | 2.62 | 532 | 0.81 | 195 | 0.3 | 66013 | 52.9 | 55.7 | 59.5 | 52.0 |
| 2023-06-30 | 21.1 (+0.5) | 1.43 (+0.22) | 0.29 (+0.09) | 1891 | 6.64 | 1029 | 3.62 | 381 | 1.34 | 28461 | 55.3 | 55.2 | 56.2 | 54.6 |
| 2023-05-31 | 20.6 (+0.47) | 1.21 (+0.09) | 0.2 (+0.16) | 1985 | 9.04 | 399 | 1.82 | 746 | 3.4 | 21966 | 55.5 | 52.0 | 55.5 | 51.6 |
| 2023-04-28 | 20.13 (-0.47) | 1.12 (-0.08) | 0.04 (-0.03) | -1528 | 6.0 | -290 | 1.14 | -132 | 0.52 | 25462 | 52.1 | 55.8 | 56.0 | 50.8 |
| 2023-03-31 | 20.6 (+0.84) | 1.2 (+0.4) | 0.07 (-0.04) | 3868 | 7.49 | 1799 | 3.49 | -206 | 0.4 | 51613 | 55.9 | 53.3 | 56.9 | 53.0 |
| 2023-02-24 | 19.76 (+0.35) | 0.8 (-0.06) | 0.11 (+0.07) | 3989 | 15.34 | -276 | 1.06 | 297 | 1.14 | 26010 | 53.4 | 51.2 | 53.7 | 51.0 |
| 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 | |||
| 2023-01-31 | 19.41 (+0.39) | 0.86 (+0.17) | 0.04 (+0.04) | 2759 | 22.64 | 775 | 6.36 | 149 | 1.22 | 12184 | 50.9 | 48.75 | 50.9 | 48.25 |
| 2022-12-30 | 19.02 (+0.66) | 0.69 (+0.01) | 0.0 (0.0) | 3158 | 12.28 | 79 | 0.31 | -224 | 0.87 | 25708 | 48.55 | 50.6 | 51.0 | 47.55 |
| 2022-11-30 | 18.36 (+0.53) | 0.68 (-0.08) | 0.0 (-0.03) | 6863 | 21.65 | -374 | 1.18 | -165 | 0.52 | 31698 | 50.2 | 46.6 | 50.6 | 46.55 |
| 2022-10-31 | 17.83 (-0.2) | 0.76 (+0.61) | 0.03 (+0.01) | -335 | 1.06 | 1272 | 4.02 | -31 | 0.1 | 31640 | 46.5 | 42.45 | 47.4 | 41.85 |
| 2022-09-30 | 18.03 (-0.52) | 0.15 (+0.08) | 0.02 (+0.02) | -4689 | 13.09 | 347 | 0.97 | -195 | 0.54 | 35817 | 42.5 | 51.0 | 51.0 | 41.1 |
| 2022-08-31 | 18.55 (-0.4) | 0.07 (+0.04) | 0.0 (-0.01) | -6408 | 12.64 | 170 | 0.34 | -216 | 0.43 | 50692 | 51.1 | 50.0 | 52.1 | 48.15 |
| 2022-07-29 | 18.95 (-1.91) | 0.03 (-0.32) | 0.01 (+0.01) | -10125 | 15.19 | -1420 | 2.13 | -151 | 0.23 | 66648 | 49.9 | 51.9 | 52.5 | 46.6 |
| 2022-06-30 | 20.86 (-1.09) | 0.35 (-0.06) | 0.0 (-0.01) | -5790 | 6.79 | 10 | 0.01 | -232 | 0.27 | 85281 | 51.9 | 59.5 | 63.2 | 51.2 |
| 2022-05-31 | 21.95 (+2.07) | 0.41 (+0.01) | 0.01 (-0.08) | 12002 | 27.95 | 86 | 0.2 | -918 | 2.14 | 42947 | 59.5 | 56.8 | 60.6 | 56.8 |
| 2022-04-29 | 19.88 (-2.02) | 0.4 (+0.06) | 0.09 (-0.13) | -9300 | 21.09 | 259 | 0.59 | -564 | 1.28 | 44102 | 56.5 | 59.3 | 60.8 | 54.6 |
| 2022-03-31 | 21.9 (-0.64) | 0.34 (-0.02) | 0.22 (+0.19) | -2690 | 5.25 | 931 | 1.82 | 840 | 1.64 | 51230 | 59.6 | 57.3 | 61.4 | 54.6 |
| 2022-02-25 | 22.54 (-0.6) | 0.36 (+0.01) | 0.03 (+0.03) | -2298 | 8.64 | 38 | 0.14 | 126 | 0.47 | 26591 | 56.9 | 57.1 | 59.9 | 56.1 |
| 2022-01-26 | 23.14 (-0.51) | 0.35 (0.0) | 0.0 (-0.1) | -2204 | 3.68 | 20 | 0.03 | -687 | 1.15 | 59886 | 56.5 | 59.0 | 60.6 | 56.4 |
| 2021-12-30 | 23.65 (-1.55) | 0.35 (-0.07) | 0.1 (+0.07) | -7814 | 16.92 | -309 | 0.67 | -58 | 0.13 | 46169 | 58.8 | 59.0 | 61.4 | 56.8 |
| 2021-11-30 | 25.2 (-0.67) | 0.42 (+0.25) | 0.03 (-0.04) | -2639 | 2.37 | 1095 | 0.98 | -472 | 0.42 | 111477 | 59.3 | 58.6 | 64.5 | 57.2 |
| 2021-10-29 | 25.87 (-1.51) | 0.17 (0.0) | 0.07 (+0.07) | -7168 | 9.27 | 18 | 0.02 | -622 | 0.8 | 77295 | 58.6 | 59.0 | 59.5 | 53.5 |
| 2021-09-30 | 27.38 (-0.06) | 0.17 (-0.09) | 0.0 (-0.59) | -397 | 0.34 | -383 | 0.33 | -3810 | 3.26 | 116827 | 59.4 | 64.8 | 68.1 | 58.3 |
| 2021-08-31 | 27.44 (+3.58) | 0.26 (0.0) | 0.59 (-0.44) | 15463 | 6.28 | 14 | 0.01 | -1968 | 0.8 | 246260 | 65.0 | 65.2 | 72.7 | 58.4 |
| 2021-07-30 | 23.86 (+0.34) | 0.26 (-0.12) | 1.03 (+0.49) | 1548 | 0.56 | -551 | 0.2 | 2183 | 0.79 | 277980 | 64.1 | 57.0 | 65.4 | 56.1 |
| 2021-06-30 | 23.52 () | 0.38 () | 0.54 () | 3844 | 16.31 | 0 | 0.0 | 1263 | 5.36 | 23565 | 56.0 | 55.3 | 56.7 | 54.7 |