- 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 | 43.45 (-1.59) | 4.56 (0.0) | 1.46 (-0.22) | -11246 | 14.7 | 0 | 0.0 | -1568 | 2.05 | 76481 | 110.5 | 116.0 | 119.0 | 110.5 |
| 2026-07-16 | 45.04 (+3.9) | 4.56 (-0.03) | 1.68 (-0.07) | 28683 | 15.9 | -207 | 0.11 | -499 | 0.28 | 180436 | 122.5 | 114.0 | 125.0 | 114.0 |
| 2026-07-15 | 41.14 (+1.35) | 4.59 (-0.01) | 1.75 (+0.3) | 8891 | 15.52 | -7 | 0.01 | 2141 | 3.74 | 57303 | 114.0 | 107.0 | 114.0 | 105.0 |
| 2026-07-14 | 39.79 (-2.8) | 4.6 (0.0) | 1.45 (+0.06) | -20431 | 32.76 | -2 | 0.0 | 405 | 0.65 | 62368 | 104.0 | 113.5 | 115.5 | 103.5 |
| 2026-07-13 | 42.59 (-1.13) | 4.6 (+0.49) | 1.39 (-0.05) | -8156 | 7.62 | 3428 | 3.2 | -357 | 0.33 | 106971 | 115.0 | 121.5 | 123.0 | 112.5 |
| 2026-07-09 | 43.72 (+1.34) | 4.11 (0.0) | 1.44 (+0.07) | 9365 | 14.24 | -1 | 0.0 | 505 | 0.77 | 65744 | 117.0 | 108.5 | 117.0 | 108.5 |
| 2026-07-08 | 42.38 (-1.17) | 4.11 (+0.03) | 1.37 (0.0) | -8454 | 20.28 | 196 | 0.47 | 15 | 0.04 | 41680 | 106.5 | 109.0 | 110.0 | 103.0 |
| 2026-07-07 | 43.55 (+0.02) | 4.08 (+0.07) | 1.37 (-0.14) | 55 | 0.06 | 500 | 0.53 | -1031 | 1.09 | 94703 | 109.0 | 118.0 | 118.5 | 107.0 |
| 2026-07-06 | 43.53 (+2.47) | 4.01 (+0.07) | 1.51 (-0.01) | 17467 | 33.8 | 467 | 0.9 | -56 | 0.11 | 51678 | 115.5 | 111.5 | 115.5 | 111.0 |
| 2026-07-03 | 41.06 (-0.69) | 3.94 (0.0) | 1.52 (-0.01) | -4905 | 13.44 | 6 | 0.02 | -70 | 0.19 | 36495 | 105.0 | 106.5 | 109.5 | 103.5 |
| 2026-07-02 | 41.75 (-1.81) | 3.94 (+0.75) | 1.53 (+0.02) | -13758 | 16.25 | 5312 | 6.28 | 137 | 0.16 | 84651 | 108.5 | 103.0 | 112.5 | 101.5 |
| 2026-07-01 | 43.56 (+1.97) | 3.19 (+0.92) | 1.51 (+0.14) | 13827 | 11.78 | 6480 | 5.52 | 962 | 0.82 | 117404 | 107.0 | 102.5 | 109.0 | 96.7 |
| 2026-06-30 | 41.59 (+1.06) | 2.27 (+0.21) | 1.37 (+0.12) | 7555 | 18.45 | 1457 | 3.56 | 846 | 2.07 | 40951 | 99.5 | 94.3 | 99.5 | 93.6 |
| 2026-06-29 | 40.53 (-2.53) | 2.06 (+0.02) | 1.25 (-0.2) | -17489 | 32.91 | 172 | 0.32 | -1353 | 2.55 | 53141 | 90.5 | 100.0 | 101.0 | 90.4 |
| 2026-06-26 | 43.06 (+2.62) | 2.04 (0.0) | 1.45 (+0.01) | 18341 | 28.68 | 1 | 0.0 | 68 | 0.11 | 63949 | 97.5 | 96.4 | 105.0 | 95.7 |
| 2026-06-25 | 40.44 (-2.95) | 2.04 (0.0) | 1.44 (-0.22) | -21119 | 39.08 | -2 | 0.0 | -1551 | 2.87 | 54045 | 96.0 | 107.0 | 110.5 | 96.0 |
| 2026-06-24 | 43.39 (-0.87) | 2.04 (-0.2) | 1.66 (-0.09) | -6239 | 16.78 | -1443 | 3.88 | -670 | 1.8 | 37179 | 103.0 | 103.0 | 106.0 | 98.4 |
| 2026-06-23 | 44.26 (+1.7) | 2.24 (-1.44) | 1.75 (+0.12) | 11950 | 13.78 | -10128 | 11.68 | 838 | 0.97 | 86724 | 106.5 | 108.5 | 112.0 | 103.0 |
| 2026-06-22 | 42.56 (+1.05) | 3.68 (0.0) | 1.63 (+0.12) | 8686 | 16.74 | 0 | 0.0 | 876 | 1.69 | 51900 | 114.0 | 108.0 | 114.0 | 107.5 |
| 2026-06-18 | 41.51 (+2.25) | 3.68 (+0.44) | 1.51 (+0.16) | 15844 | 21.63 | 3099 | 4.23 | 1098 | 1.5 | 73251 | 104.0 | 95.5 | 104.0 | 95.1 |
| 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 | |||
| 2026-06-17 | 39.26 (-0.26) | 3.24 (0.0) | 1.35 (-0.13) | -1628 | 5.99 | -4 | 0.01 | -888 | 3.27 | 27190 | 94.9 | 95.1 | 97.7 | 92.8 |
| 2026-06-16 | 39.52 (-0.58) | 3.24 (-0.01) | 1.48 (+0.05) | -4066 | 8.56 | -45 | 0.09 | 313 | 0.66 | 47492 | 94.6 | 96.6 | 101.5 | 94.4 |
| 2026-06-15 | 40.1 (-1.6) | 3.25 (0.0) | 1.43 (+0.06) | -11542 | 26.2 | -2 | 0.0 | 414 | 0.94 | 44055 | 95.9 | 100.5 | 102.0 | 95.9 |
| 2026-06-12 | 41.7 (-1.0) | 3.25 (+0.39) | 1.37 (+0.08) | -7718 | 9.29 | 2704 | 3.26 | 596 | 0.72 | 83036 | 97.0 | 101.5 | 104.0 | 96.7 |
| 2026-06-11 | 42.7 (+0.86) | 2.86 (+0.32) | 1.29 (-0.14) | 5938 | 9.09 | 2263 | 3.46 | -999 | 1.53 | 65334 | 97.1 | 91.2 | 97.1 | 90.4 |
| 2026-06-10 | 41.84 (-0.35) | 2.54 (+0.67) | 1.43 (-0.25) | -2640 | 3.37 | 4769 | 6.08 | -1727 | 2.2 | 78380 | 88.3 | 92.8 | 102.0 | 88.2 |
| 2026-06-09 | 42.19 (+0.4) | 1.87 (+0.07) | 1.68 (+0.05) | 3169 | 5.3 | 500 | 0.84 | 322 | 0.54 | 59758 | 95.9 | 87.5 | 95.9 | 84.5 |
| 2026-06-08 | 41.79 (+0.08) | 1.8 (0.0) | 1.63 (-0.06) | 571 | 9.44 | 0 | 0.0 | -414 | 6.84 | 6050 | 87.2 | 87.2 | 87.2 | 87.2 |
| 2026-06-05 | 41.71 (+0.22) | 1.8 (0.0) | 1.69 (-0.15) | 1710 | 5.01 | -12 | 0.04 | -1057 | 3.1 | 34134 | 96.8 | 96.7 | 99.3 | 92.8 |
| 2026-06-04 | 41.49 (+0.46) | 1.8 (0.0) | 1.84 (+0.25) | 3379 | 4.24 | 0 | 0.0 | 1748 | 2.19 | 79645 | 99.1 | 94.1 | 105.0 | 94.1 |
| 2026-06-03 | 41.03 (-1.06) | 1.8 (0.0) | 1.59 (-0.06) | -7401 | 14.74 | -17 | 0.03 | -422 | 0.84 | 50209 | 95.8 | 99.4 | 104.5 | 95.7 |
| 2026-06-02 | 42.09 (-0.05) | 1.8 (0.0) | 1.65 (-0.02) | -577 | 0.94 | 20 | 0.03 | -129 | 0.21 | 61264 | 98.6 | 104.5 | 110.0 | 97.3 |
| 2026-06-01 | 42.14 (-1.75) | 1.8 (+0.04) | 1.67 (+0.29) | -12338 | 11.34 | 262 | 0.24 | 2023 | 1.86 | 108776 | 106.5 | 113.0 | 114.0 | 103.0 |
| 2026-05-29 | 43.89 (-0.91) | 1.76 (0.0) | 1.38 (+0.01) | -5577 | 40.13 | -2 | 0.01 | 100 | 0.72 | 13898 | 113.0 | 113.0 | 113.0 | 113.0 |
| 2026-05-28 | 44.8 (+0.94) | 1.76 (+0.06) | 1.37 (-0.02) | 7028 | 6.25 | 405 | 0.36 | -116 | 0.1 | 112421 | 103.0 | 98.8 | 103.0 | 98.5 |
| 2026-05-27 | 43.86 (+1.41) | 1.7 (+0.04) | 1.39 (-0.01) | 10508 | 11.56 | 301 | 0.33 | -126 | 0.14 | 90891 | 93.9 | 89.7 | 93.9 | 86.0 |
| 2026-05-26 | 42.45 (-0.14) | 1.66 (0.0) | 1.4 (+0.04) | -1549 | 3.5 | 0 | 0.0 | 306 | 0.69 | 44236 | 85.4 | 86.8 | 88.1 | 83.8 |
| 2026-05-25 | 42.59 (-0.14) | 1.66 (0.0) | 1.36 (+0.12) | -1235 | 2.4 | 0 | 0.0 | 818 | 1.59 | 51440 | 86.8 | 80.5 | 87.0 | 79.1 |
| 2026-05-22 | 42.73 (-2.32) | 1.66 (0.0) | 1.24 (+0.19) | -17100 | 36.98 | -6 | 0.01 | 1381 | 2.99 | 46238 | 79.1 | 77.4 | 82.4 | 76.3 |
| 2026-05-21 | 45.05 (-0.46) | 1.66 (0.0) | 1.05 (-0.01) | -2983 | 21.6 | -11 | 0.08 | -110 | 0.8 | 13812 | 75.9 | 76.5 | 78.6 | 75.9 |
| 2026-05-20 | 45.51 (+0.25) | 1.66 (0.0) | 1.06 (-0.23) | 1718 | 11.43 | -11 | 0.07 | -1565 | 10.41 | 15031 | 74.4 | 77.6 | 77.6 | 74.2 |
| 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 | |||
| 2026-05-19 | 45.26 (-0.4) | 1.66 (0.0) | 1.29 (-0.07) | -3062 | 17.54 | 0 | 0.0 | -528 | 3.02 | 17459 | 77.6 | 81.3 | 82.2 | 77.3 |
| 2026-05-18 | 45.66 (-0.12) | 1.66 (0.0) | 1.36 (0.0) | -1263 | 6.77 | 0 | 0.0 | -20 | 0.11 | 18660 | 82.3 | 79.0 | 84.4 | 76.9 |
| 2026-05-15 | 45.78 (-0.49) | 1.66 (0.0) | 1.36 (+0.08) | -1544 | 6.52 | 0 | 0.0 | 560 | 2.36 | 23693 | 80.9 | 84.2 | 84.2 | 80.0 |
| 2026-05-14 | 46.27 (-0.42) | 1.66 (0.0) | 1.28 (-0.08) | -2619 | 8.33 | -4 | 0.01 | -550 | 1.75 | 31450 | 83.9 | 86.0 | 88.0 | 82.5 |
| 2026-05-13 | 46.69 (-0.49) | 1.66 (0.0) | 1.36 (0.0) | -3454 | 12.0 | 0 | 0.0 | 22 | 0.08 | 28772 | 85.5 | 85.1 | 89.4 | 84.6 |
| 2026-05-12 | 47.18 (-0.99) | 1.66 (0.0) | 1.36 (0.0) | -4813 | 14.01 | -3 | 0.01 | -34 | 0.1 | 34358 | 87.0 | 90.4 | 90.6 | 86.1 |
| 2026-05-11 | 48.17 (-1.01) | 1.66 (0.0) | 1.36 (-0.05) | -8159 | 15.79 | 0 | 0.0 | -301 | 0.58 | 51675 | 91.0 | 95.0 | 97.9 | 90.3 |
| 2026-05-08 | 49.18 (-1.69) | 1.66 (0.0) | 1.41 (+0.05) | -13308 | 13.07 | 0 | 0.0 | 360 | 0.35 | 101806 | 92.7 | 100.5 | 103.0 | 88.3 |
| 2026-05-07 | 50.87 (-1.52) | 1.66 (+1.54) | 1.36 (+0.12) | -11270 | 13.96 | 10866 | 13.46 | 797 | 0.99 | 80749 | 98.1 | 90.0 | 98.1 | 84.5 |
| 2026-05-06 | 52.39 (+2.22) | 0.12 (+0.01) | 1.24 (+0.04) | 15843 | 21.17 | 100 | 0.13 | 275 | 0.37 | 74820 | 89.2 | 92.5 | 92.5 | 87.5 |
| 2026-05-05 | 50.17 (+0.04) | 0.11 (+0.05) | 1.2 (+0.03) | 83 | 0.41 | 368 | 1.84 | 224 | 1.12 | 20021 | 84.1 | 79.9 | 84.1 | 79.8 |
| 2026-05-04 | 50.13 (+1.13) | 0.06 (-0.07) | 1.17 (+0.04) | 7829 | 17.85 | -499 | 1.14 | 273 | 0.62 | 43860 | 76.5 | 71.2 | 76.7 | 70.7 |
| 2026-04-30 | 49.0 (+1.32) | 0.13 (0.0) | 1.13 (-0.01) | 8821 | 26.91 | 0 | 0.0 | -83 | 0.25 | 32774 | 69.8 | 67.3 | 73.5 | 67.2 |
| 2026-04-29 | 47.68 (-0.23) | 0.13 (0.0) | 1.14 (-0.03) | -611 | 6.25 | 0 | 0.0 | -190 | 1.94 | 9777 | 67.0 | 66.8 | 67.9 | 66.0 |
| 2026-04-28 | 47.91 (-0.09) | 0.13 (0.0) | 1.17 (-0.01) | -528 | 4.58 | 0 | 0.0 | -50 | 0.43 | 11540 | 68.3 | 68.3 | 68.9 | 66.6 |
| 2026-04-27 | 48.0 (+0.19) | 0.13 (0.0) | 1.18 (-0.06) | 1253 | 6.19 | -2 | 0.01 | -457 | 2.26 | 20231 | 67.8 | 70.0 | 71.8 | 64.2 |
| 2026-04-24 | 47.81 (+0.02) | 0.13 (0.0) | 1.24 (-0.1) | 339 | 0.92 | -3 | 0.01 | -690 | 1.87 | 36939 | 69.8 | 72.1 | 73.6 | 68.7 |
| 2026-04-23 | 47.79 (-0.77) | 0.13 (0.0) | 1.34 (-0.3) | -5369 | 9.16 | 0 | 0.0 | -2095 | 3.57 | 58611 | 71.9 | 80.5 | 80.7 | 71.9 |
| 2026-04-22 | 48.56 (+0.48) | 0.13 (0.0) | 1.64 (+0.09) | 4097 | 3.73 | 0 | 0.0 | 637 | 0.58 | 109739 | 79.8 | 76.6 | 80.7 | 75.0 |
| 2026-04-21 | 48.08 (+1.63) | 0.13 (0.0) | 1.55 (+0.08) | 11318 | 20.51 | 0 | 0.0 | 556 | 1.01 | 55173 | 74.1 | 68.0 | 74.1 | 67.9 |
| 2026-04-20 | 46.45 (+0.26) | 0.13 (-0.01) | 1.47 (+0.05) | 1735 | 3.97 | -3 | 0.01 | 361 | 0.83 | 43671 | 67.4 | 69.1 | 70.0 | 66.6 |
| 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 | |||
| 2026-04-17 | 46.19 (-0.49) | 0.14 (0.0) | 1.42 (-0.16) | -3533 | 4.86 | 20 | 0.03 | -1154 | 1.59 | 72669 | 67.3 | 74.6 | 75.0 | 67.2 |
| 2026-04-16 | 46.68 (+1.01) | 0.14 (0.0) | 1.58 (+0.25) | 7830 | 15.53 | -4 | 0.01 | 1787 | 3.54 | 50429 | 73.7 | 69.2 | 73.7 | 68.8 |
| 2026-04-15 | 45.67 (+0.91) | 0.14 (0.0) | 1.33 (+0.21) | 5892 | 14.84 | 14 | 0.04 | 1491 | 3.76 | 39697 | 67.0 | 64.0 | 69.3 | 61.8 |
| 2026-04-14 | 44.76 (+0.27) | 0.14 (+0.01) | 1.12 (-0.04) | 1867 | 16.82 | 15 | 0.14 | -286 | 2.58 | 11101 | 63.0 | 64.7 | 64.8 | 62.5 |
| 2026-04-13 | 44.49 (+0.3) | 0.13 (0.0) | 1.16 (+0.07) | 1636 | 12.18 | 2 | 0.01 | 453 | 3.37 | 13432 | 62.9 | 62.0 | 63.5 | 61.5 |
| 2026-04-10 | 44.19 (+0.21) | 0.13 (0.0) | 1.09 (0.0) | 1153 | 8.84 | 11 | 0.08 | 34 | 0.26 | 13047 | 61.4 | 62.0 | 64.5 | 61.0 |
| 2026-04-09 | 43.98 (+0.02) | 0.13 (0.0) | 1.09 (+0.01) | 116 | 1.28 | 12 | 0.13 | 50 | 0.55 | 9042 | 60.4 | 62.1 | 62.1 | 60.0 |
| 2026-04-08 | 43.96 (+0.59) | 0.13 (0.0) | 1.08 (+0.16) | 4082 | 31.9 | 8 | 0.06 | 1147 | 8.96 | 12797 | 60.9 | 59.0 | 61.6 | 58.6 |
| 2026-04-07 | 43.37 (-0.19) | 0.13 (0.0) | 0.92 (0.0) | -1505 | 12.19 | 15 | 0.12 | -45 | 0.36 | 12342 | 57.0 | 58.0 | 59.9 | 56.3 |
| 2026-04-02 | 43.56 (+0.06) | 0.13 (+0.02) | 0.92 (+0.02) | 857 | 9.77 | 115 | 1.31 | 202 | 2.3 | 8772 | 56.7 | 57.0 | 57.7 | 55.6 |
| 2026-04-01 | 43.5 (+0.18) | 0.11 (+0.04) | 0.9 (+0.01) | 1109 | 20.59 | 270 | 5.01 | 19 | 0.35 | 5385 | 55.5 | 56.0 | 56.3 | 55.1 |
| 2026-03-31 | 43.32 (+0.12) | 0.07 (0.0) | 0.89 (-0.03) | 792 | 9.78 | 0 | 0.0 | -182 | 2.25 | 8100 | 53.6 | 55.5 | 55.8 | 53.0 |
| 2026-03-30 | 43.2 (+0.25) | 0.07 (0.0) | 0.92 (-0.03) | 1633 | 20.78 | 2 | 0.03 | -247 | 3.14 | 7857 | 56.5 | 54.5 | 56.8 | 54.1 |
| 2026-03-27 | 42.95 (-0.12) | 0.07 (0.0) | 0.95 (-0.04) | -778 | 9.92 | 0 | 0.0 | -263 | 3.35 | 7841 | 56.3 | 56.8 | 57.5 | 54.7 |
| 2026-03-26 | 43.07 (+0.1) | 0.07 (0.0) | 0.99 (-0.01) | 696 | 9.13 | 0 | 0.0 | -29 | 0.38 | 7624 | 58.5 | 59.3 | 60.9 | 58.5 |
| 2026-03-25 | 42.97 (+0.09) | 0.07 (0.0) | 1.0 (+0.01) | 599 | 8.63 | 0 | 0.0 | 61 | 0.88 | 6941 | 59.1 | 58.2 | 59.9 | 57.9 |
| 2026-03-24 | 42.88 (+0.02) | 0.07 (0.0) | 0.99 (-0.04) | 538 | 6.0 | 0 | 0.0 | -276 | 3.08 | 8974 | 57.1 | 59.7 | 60.2 | 55.7 |
| 2026-03-23 | 42.86 (+0.02) | 0.07 (0.0) | 1.03 (-0.07) | 0 | 0.0 | -1 | 0.01 | -495 | 6.94 | 7131 | 58.3 | 59.0 | 59.9 | 58.2 |
| 2026-03-20 | 42.84 (+0.02) | 0.07 (0.0) | 1.1 (-0.02) | -328 | 2.05 | 5 | 0.03 | -140 | 0.88 | 15994 | 62.5 | 64.0 | 65.0 | 61.1 |
| 2026-03-19 | 42.82 (+0.09) | 0.07 (0.0) | 1.12 (+0.01) | 993 | 10.8 | 0 | 0.0 | 23 | 0.25 | 9196 | 63.4 | 63.5 | 64.4 | 62.8 |
| 2026-03-18 | 42.73 (+0.06) | 0.07 (0.0) | 1.11 (-0.02) | 355 | 2.13 | 1 | 0.01 | -130 | 0.78 | 16679 | 64.6 | 66.0 | 66.1 | 63.1 |
| 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 | |||
| 2026-03-17 | 42.67 (-0.09) | 0.07 (0.0) | 1.13 (+0.06) | -623 | 2.75 | 0 | 0.0 | 443 | 1.96 | 22649 | 64.4 | 63.6 | 65.5 | 63.5 |
| 2026-03-16 | 42.76 (-0.06) | 0.07 (0.0) | 1.07 (+0.09) | -396 | 3.58 | 0 | 0.0 | 619 | 5.6 | 11051 | 61.9 | 61.4 | 63.0 | 61.2 |
| 2026-03-13 | 42.82 (+0.05) | 0.07 (0.0) | 0.98 (-0.01) | 294 | 4.28 | 0 | 0.0 | -64 | 0.93 | 6863 | 60.5 | 59.8 | 61.1 | 59.4 |
| 2026-03-12 | 42.77 (-0.37) | 0.07 (+0.01) | 0.99 (-0.02) | -2753 | 18.81 | 83 | 0.57 | -139 | 0.95 | 14635 | 61.1 | 63.4 | 64.0 | 61.0 |
| 2026-03-11 | 43.14 (+0.07) | 0.06 (0.0) | 1.01 (+0.06) | 1455 | 9.33 | 0 | 0.0 | 408 | 2.62 | 15600 | 63.4 | 61.5 | 63.8 | 61.2 |
| 2026-03-10 | 43.07 (-0.15) | 0.06 (0.0) | 0.95 (+0.03) | -1130 | 9.65 | -3 | 0.03 | 190 | 1.62 | 11712 | 59.8 | 61.2 | 61.5 | 58.2 |
| 2026-03-09 | 43.22 (+0.36) | 0.06 (0.0) | 0.92 (-0.09) | 2572 | 24.62 | 0 | 0.0 | -616 | 5.9 | 10445 | 58.4 | 56.5 | 58.5 | 56.1 |
| 2026-03-06 | 42.86 (-0.36) | 0.06 (0.0) | 1.01 (+0.02) | -1539 | 8.88 | 0 | 0.0 | 172 | 0.99 | 17338 | 61.9 | 61.8 | 63.9 | 61.2 |
| 2026-03-05 | 43.22 (+0.2) | 0.06 (0.0) | 0.99 (-0.04) | 746 | 2.47 | 0 | 0.0 | -310 | 1.03 | 30198 | 62.9 | 61.0 | 63.7 | 60.0 |
| 2026-03-04 | 43.02 (+0.48) | 0.06 (0.0) | 1.03 (-0.04) | 3262 | 14.64 | -2 | 0.01 | -301 | 1.35 | 22284 | 58.1 | 58.6 | 60.0 | 56.7 |
| 2026-03-03 | 42.54 (-0.29) | 0.06 (0.0) | 1.07 (-0.14) | -2385 | 3.48 | 0 | 0.0 | -976 | 1.42 | 68584 | 61.9 | 68.5 | 70.4 | 61.3 |
| 2026-03-02 | 42.83 (-0.74) | 0.06 (-0.09) | 1.21 (-0.21) | -5085 | 6.3 | -603 | 0.75 | -1447 | 1.79 | 80708 | 67.9 | 69.5 | 71.5 | 66.6 |
| 2026-02-26 | 43.57 (+4.07) | 0.15 (0.0) | 1.42 (+0.05) | 28816 | 23.8 | -3 | 0.0 | 349 | 0.29 | 121062 | 71.5 | 65.0 | 71.5 | 64.5 |
| 2026-02-25 | 39.5 (-0.29) | 0.15 (0.0) | 1.37 (0.0) | -2750 | 3.42 | -2 | 0.0 | -4 | 0.0 | 80442 | 65.0 | 65.0 | 65.0 | 62.6 |
| 2026-02-24 | 39.79 (-0.8) | 0.15 (0.0) | 1.37 (+0.3) | -5600 | 19.32 | 0 | 0.0 | 2137 | 7.37 | 28989 | 59.1 | 56.2 | 59.4 | 54.5 |
| 2026-02-23 | 40.59 (-0.25) | 0.15 (0.0) | 1.07 (-0.11) | -1842 | 9.87 | 0 | 0.0 | -796 | 4.26 | 18665 | 55.4 | 55.0 | 55.6 | 54.1 |
| 2026-02-11 | 40.84 (+0.14) | 0.15 (0.0) | 1.18 (-0.03) | 1379 | 9.3 | 0 | 0.0 | -256 | 1.73 | 14820 | 53.4 | 53.4 | 54.1 | 52.6 |
| 2026-02-10 | 40.7 (+0.06) | 0.15 (0.0) | 1.21 (0.0) | 741 | 5.14 | 0 | 0.0 | 6 | 0.04 | 14417 | 53.0 | 54.0 | 54.8 | 52.7 |
| 2026-02-09 | 40.64 (-0.33) | 0.15 (0.0) | 1.21 (+0.07) | -2458 | 12.5 | 0 | 0.0 | 545 | 2.77 | 19659 | 53.6 | 53.8 | 54.8 | 51.9 |
| 2026-02-06 | 40.97 (+0.5) | 0.15 (0.0) | 1.14 (-0.04) | 3452 | 19.95 | 0 | 0.0 | -319 | 1.84 | 17302 | 52.0 | 52.6 | 53.1 | 50.7 |
| 2026-02-05 | 40.47 (+0.23) | 0.15 (0.0) | 1.18 (-0.04) | 2045 | 14.32 | 0 | 0.0 | -257 | 1.8 | 14284 | 53.1 | 55.1 | 55.8 | 53.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 40.24 (+0.21) | 0.15 (0.0) | 1.22 (0.0) | 1705 | 11.81 | 0 | 0.0 | 6 | 0.04 | 14437 | 56.3 | 55.6 | 57.4 | 55.1 |
| 2026-02-03 | 40.03 (-0.01) | 0.15 (0.0) | 1.22 (-0.07) | -29 | 0.09 | -1 | 0.0 | -524 | 1.71 | 30706 | 56.3 | 60.7 | 60.8 | 55.0 |
| 2026-02-02 | 40.04 (+0.84) | 0.15 (0.0) | 1.29 (-0.13) | 7149 | 28.83 | -51 | 0.21 | -900 | 3.63 | 24800 | 57.9 | 59.0 | 59.9 | 55.7 |
| 2026-01-30 | 39.2 (+0.93) | 0.15 (0.0) | 1.42 (-0.12) | 6877 | 21.66 | -2 | 0.01 | -845 | 2.66 | 31743 | 60.2 | 61.8 | 63.8 | 59.1 |
| 2026-01-29 | 38.27 (+1.12) | 0.15 (0.0) | 1.54 (-0.11) | 8374 | 22.47 | 0 | 0.0 | -799 | 2.14 | 37260 | 62.2 | 66.0 | 66.5 | 61.8 |
| 2026-01-28 | 37.15 (-0.39) | 0.15 (0.0) | 1.65 (-0.09) | -3063 | 8.77 | 0 | 0.0 | -603 | 1.73 | 34909 | 65.6 | 67.5 | 68.4 | 65.4 |
| 2026-01-27 | 37.54 (-0.03) | 0.15 (-0.01) | 1.74 (-0.03) | -339 | 0.77 | -3 | 0.01 | -208 | 0.47 | 43900 | 66.6 | 67.0 | 69.5 | 65.4 |
| 2026-01-26 | 37.57 (-0.75) | 0.16 (0.0) | 1.77 (+0.05) | -5367 | 13.04 | 0 | 0.0 | 363 | 0.88 | 41168 | 66.2 | 66.1 | 67.3 | 64.5 |
| 2026-01-23 | 38.32 (+1.06) | 0.16 (0.0) | 1.72 (+0.01) | 7356 | 13.02 | 0 | 0.0 | 23 | 0.04 | 56500 | 65.9 | 66.6 | 68.5 | 62.9 |
| 2026-01-22 | 37.26 (+0.73) | 0.16 (0.0) | 1.71 (-0.07) | 4726 | 10.94 | 0 | 0.0 | -456 | 1.06 | 43210 | 65.9 | 69.0 | 70.0 | 65.4 |
| 2026-01-21 | 36.53 (-0.97) | 0.16 (0.0) | 1.78 (-0.36) | -6006 | 8.93 | 0 | 0.0 | -2520 | 3.74 | 67294 | 66.2 | 72.0 | 72.9 | 65.7 |
| 2026-01-20 | 37.5 (+1.27) | 0.16 (0.0) | 2.14 (-0.03) | 7317 | 8.02 | 0 | 0.0 | -235 | 0.26 | 91275 | 71.7 | 69.7 | 72.9 | 67.6 |
| 2026-01-19 | 36.23 (-1.55) | 0.16 (+0.04) | 2.17 (0.0) | -11317 | 6.72 | 236 | 0.14 | 8 | 0.0 | 168452 | 70.8 | 71.1 | 73.9 | 69.1 |
| 2026-01-16 | 37.78 (+0.92) | 0.12 (0.0) | 2.17 (+0.09) | 6825 | 8.71 | 0 | 0.0 | 649 | 0.83 | 78350 | 67.7 | 62.5 | 67.7 | 61.4 |
| 2026-01-15 | 36.86 (+1.42) | 0.12 (0.0) | 2.08 (+0.2) | 10396 | 16.57 | 3 | 0.0 | 1394 | 2.22 | 62721 | 61.6 | 59.0 | 62.1 | 58.4 |
| 2026-01-14 | 35.44 (-0.19) | 0.12 (0.0) | 1.88 (0.0) | -1773 | 3.93 | 12 | 0.03 | -17 | 0.04 | 45105 | 59.4 | 59.4 | 60.4 | 57.5 |
| 2026-01-13 | 35.63 (-0.76) | 0.12 (0.0) | 1.88 (-0.03) | -5721 | 4.99 | 5 | 0.0 | -183 | 0.16 | 114633 | 59.0 | 59.8 | 62.8 | 58.1 |
| 2026-01-12 | 36.39 (-3.18) | 0.12 (0.0) | 1.91 (-0.03) | -24423 | 13.84 | 13 | 0.01 | -225 | 0.13 | 176483 | 59.2 | 62.0 | 63.3 | 59.0 |
| 2026-01-09 | 39.57 (+1.14) | 0.12 (0.0) | 1.94 (+0.14) | 8032 | 10.4 | -3 | 0.0 | 955 | 1.24 | 77206 | 58.3 | 52.5 | 58.3 | 48.7 |
| 2026-01-08 | 38.43 (0.0) | 0.12 (0.0) | 1.8 (-0.04) | 393 | 1.11 | 0 | 0.0 | -276 | 0.78 | 35417 | 53.0 | 53.2 | 54.2 | 50.8 |
| 2026-01-07 | 38.43 (+0.48) | 0.12 (0.0) | 1.84 (+0.03) | 4454 | 6.72 | 0 | 0.0 | 248 | 0.37 | 66244 | 53.2 | 53.0 | 54.0 | 50.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 37.95 (+2.33) | 0.12 (0.0) | 1.81 (+0.43) | 16747 | 28.41 | 16 | 0.03 | 3024 | 5.13 | 58952 | 51.5 | 48.2 | 52.0 | 47.65 |
| 2026-01-05 | 35.62 (-1.48) | 0.12 (+0.03) | 1.38 (-0.04) | -10847 | 16.48 | 151 | 0.23 | -269 | 0.41 | 65810 | 48.2 | 50.5 | 52.6 | 47.45 |
| 2026-01-02 | 37.1 (+1.04) | 0.09 (+0.02) | 1.42 (+0.11) | 7224 | 23.95 | 141 | 0.47 | 777 | 2.58 | 30166 | 48.6 | 47.85 | 49.2 | 46.8 |
| 2025-12-31 | 36.06 (-1.21) | 0.07 (-0.03) | 1.31 (-0.13) | -8726 | 19.91 | -160 | 0.37 | -979 | 2.23 | 43826 | 47.15 | 48.6 | 49.9 | 47.15 |
| 2025-12-30 | 37.27 (+1.06) | 0.1 (-0.02) | 1.44 (+0.11) | 7434 | 21.0 | -158 | 0.45 | 831 | 2.35 | 35403 | 48.25 | 47.0 | 49.15 | 46.55 |
| 2025-12-29 | 36.21 (-0.86) | 0.12 (-0.02) | 1.33 (-0.06) | -6055 | 16.22 | -162 | 0.43 | -415 | 1.11 | 37341 | 47.6 | 48.6 | 48.8 | 46.3 |
| 2025-12-26 | 37.07 (-0.06) | 0.14 (0.0) | 1.39 (+0.34) | -493 | 1.0 | 0 | 0.0 | 2363 | 4.79 | 49373 | 48.0 | 46.8 | 48.75 | 46.25 |
| 2025-12-24 | 37.13 (+0.23) | 0.14 (0.0) | 1.05 (+0.03) | 2009 | 19.41 | -4 | 0.04 | 205 | 1.98 | 10351 | 45.7 | 45.25 | 46.5 | 44.8 |
| 2025-12-23 | 36.9 (-0.54) | 0.14 (0.0) | 1.02 (+0.02) | -3489 | 31.53 | 0 | 0.0 | 125 | 1.13 | 11066 | 45.25 | 46.7 | 46.75 | 45.05 |
| 2025-12-22 | 37.44 (+0.81) | 0.14 (0.0) | 1.0 (+0.05) | 5196 | 21.22 | -3 | 0.01 | 358 | 1.46 | 24481 | 46.0 | 45.2 | 46.7 | 45.15 |
| 2025-12-19 | 36.63 (-0.42) | 0.14 (0.0) | 0.95 (-0.01) | -3195 | 11.87 | 0 | 0.0 | -84 | 0.31 | 26922 | 44.15 | 46.4 | 47.45 | 44.15 |
| 2025-12-18 | 37.05 (+0.2) | 0.14 (0.0) | 0.96 (-0.01) | 1259 | 9.12 | 0 | 0.0 | -17 | 0.12 | 13806 | 44.7 | 45.3 | 46.0 | 44.65 |
| 2025-12-17 | 36.85 (+0.5) | 0.14 (0.0) | 0.97 (-0.14) | 3327 | 27.7 | -11 | 0.09 | -1035 | 8.62 | 12009 | 44.75 | 44.3 | 45.15 | 43.8 |
| 2025-12-16 | 36.35 (+0.34) | 0.14 (-0.01) | 1.11 (-0.14) | 2698 | 20.77 | -7 | 0.05 | -960 | 7.39 | 12988 | 43.8 | 44.05 | 45.4 | 43.05 |
| 2025-12-15 | 36.01 (-0.28) | 0.15 (0.0) | 1.25 (-0.06) | -893 | 6.52 | 0 | 0.0 | -436 | 3.19 | 13686 | 44.55 | 45.25 | 45.5 | 43.75 |
| 2025-12-12 | 36.29 (+0.31) | 0.15 (0.0) | 1.31 (+0.06) | 2800 | 10.59 | 0 | 0.0 | 411 | 1.55 | 26433 | 46.45 | 45.9 | 47.6 | 45.7 |
| 2025-12-11 | 35.98 (+0.66) | 0.15 (0.0) | 1.25 (-0.07) | 4546 | 25.35 | 0 | 0.0 | -476 | 2.65 | 17933 | 45.65 | 45.5 | 46.3 | 44.7 |
| 2025-12-10 | 35.32 (-0.5) | 0.15 (0.0) | 1.32 (-0.09) | -5284 | 13.89 | -5 | 0.01 | -626 | 1.65 | 38041 | 45.5 | 47.3 | 48.0 | 45.2 |
| 2025-12-09 | 35.82 (-0.13) | 0.15 (0.0) | 1.41 (+0.02) | -2153 | 3.49 | -5 | 0.01 | 116 | 0.19 | 61705 | 47.3 | 45.35 | 48.5 | 45.0 |
| 2025-12-08 | 35.95 (-0.4) | 0.15 (0.0) | 1.39 (+0.19) | -2891 | 7.37 | 0 | 0.0 | 1372 | 3.5 | 39234 | 45.9 | 44.4 | 46.45 | 44.4 |
| 2025-12-05 | 36.35 (-0.16) | 0.15 (0.0) | 1.2 (+0.01) | 579 | 4.11 | 0 | 0.0 | 27 | 0.19 | 14084 | 43.55 | 44.1 | 44.1 | 42.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 36.51 (+0.09) | 0.15 (0.0) | 1.19 (+0.02) | 508 | 3.14 | 0 | 0.0 | 145 | 0.9 | 16197 | 43.8 | 44.2 | 44.75 | 43.0 |
| 2025-12-03 | 36.42 (-1.22) | 0.15 (0.0) | 1.17 (+0.04) | -8457 | 22.73 | 0 | 0.0 | 296 | 0.8 | 37203 | 43.85 | 44.05 | 46.15 | 43.25 |
| 2025-12-02 | 37.64 (-0.24) | 0.15 (+0.03) | 1.13 (-0.01) | -1761 | 7.9 | 156 | 0.7 | -31 | 0.14 | 22300 | 43.85 | 43.0 | 44.45 | 42.9 |
| 2025-12-01 | 37.88 (+0.52) | 0.12 (+0.02) | 1.14 (+0.02) | -2666 | 18.41 | 154 | 1.06 | -34 | 0.23 | 14479 | 42.45 | 42.8 | 43.8 | 41.95 |
| 2025-11-28 | 37.36 (+0.02) | 0.1 (0.0) | 1.12 (+0.05) | 1 | 0.01 | 0 | 0.0 | 370 | 3.24 | 11409 | 42.75 | 42.7 | 43.5 | 42.0 |
| 2025-11-27 | 37.34 (-0.47) | 0.1 (0.0) | 1.07 (+0.02) | -2305 | 14.35 | 0 | 0.0 | 131 | 0.82 | 16061 | 43.25 | 42.05 | 43.4 | 41.65 |
| 2025-11-26 | 37.81 (+0.66) | 0.1 (0.0) | 1.05 (-0.06) | 5497 | 25.84 | 0 | 0.0 | -440 | 2.07 | 21271 | 42.15 | 44.6 | 44.7 | 41.5 |
| 2025-11-25 | 37.15 (+0.57) | 0.1 (0.0) | 1.11 (-0.03) | 4143 | 17.51 | 0 | 0.0 | -175 | 0.74 | 23660 | 44.35 | 45.75 | 46.5 | 43.55 |
| 2025-11-24 | 36.58 (-0.45) | 0.1 (0.0) | 1.14 (+0.01) | -2120 | 7.81 | 0 | 0.0 | 62 | 0.23 | 27137 | 44.3 | 45.55 | 46.25 | 44.15 |
| 2025-11-21 | 37.03 (+1.1) | 0.1 (0.0) | 1.13 (-0.04) | 7788 | 28.49 | 35 | 0.13 | -285 | 1.04 | 27336 | 45.15 | 45.15 | 46.8 | 44.7 |
| 2025-11-20 | 35.93 (+0.68) | 0.1 (+0.01) | 1.17 (-0.1) | 4919 | 6.78 | 29 | 0.04 | -750 | 1.03 | 72532 | 47.3 | 48.9 | 50.3 | 45.8 |
| 2025-11-19 | 35.25 (+0.18) | 0.09 (0.0) | 1.27 (+0.06) | 1538 | 2.77 | 20 | 0.04 | 437 | 0.79 | 55554 | 46.9 | 46.1 | 48.35 | 45.45 |
| 2025-11-18 | 35.07 (+1.25) | 0.09 (0.0) | 1.21 (+0.08) | 9740 | 17.59 | 0 | 0.0 | 615 | 1.11 | 55387 | 46.5 | 44.6 | 48.0 | 44.55 |
| 2025-11-17 | 33.82 (-1.93) | 0.09 (0.0) | 1.13 (+0.03) | -12117 | 10.51 | 0 | 0.0 | 217 | 0.19 | 115289 | 46.05 | 50.5 | 51.4 | 46.0 |
| 2025-11-14 | 35.75 (+4.0) | 0.09 (0.0) | 1.1 (-0.1) | 27936 | 17.55 | 0 | 0.0 | -754 | 0.47 | 159200 | 47.95 | 43.5 | 48.1 | 43.0 |
| 2025-11-13 | 31.75 (+0.79) | 0.09 (0.0) | 1.2 (-0.02) | 6580 | 12.58 | 0 | 0.0 | -133 | 0.25 | 52323 | 44.0 | 42.3 | 44.0 | 42.3 |
| 2025-11-12 | 30.96 (+1.27) | 0.09 (0.0) | 1.22 (+0.09) | 9219 | 17.52 | 0 | 0.0 | 626 | 1.19 | 52608 | 40.0 | 36.9 | 40.0 | 36.55 |
| 2025-11-11 | 29.69 (-0.42) | 0.09 (0.0) | 1.13 (+0.16) | -3680 | 7.57 | 0 | 0.0 | 1157 | 2.38 | 48612 | 36.4 | 36.1 | 38.15 | 35.6 |
| 2025-11-10 | 30.11 (+0.03) | 0.09 (0.0) | 0.97 (+0.11) | 81 | 0.39 | 0 | 0.0 | 777 | 3.74 | 20764 | 35.4 | 34.6 | 35.5 | 33.5 |
| 2025-11-07 | 30.08 (-0.72) | 0.09 (0.0) | 0.86 (-0.03) | -5737 | 26.89 | 0 | 0.0 | -179 | 0.84 | 21332 | 34.1 | 35.3 | 35.4 | 33.8 |
| 2025-11-06 | 30.8 (+0.53) | 0.09 (0.0) | 0.89 (+0.02) | 3526 | 20.35 | 0 | 0.0 | 131 | 0.76 | 17323 | 34.85 | 33.8 | 35.1 | 33.35 |
| 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 | 30.27 (+0.11) | 0.09 (0.0) | 0.87 (-0.01) | 747 | 17.41 | 0 | 0.0 | -73 | 1.7 | 4290 | 33.2 | 31.5 | 33.2 | 31.2 |
| 2025-11-04 | 30.16 (-0.4) | 0.09 (0.0) | 0.88 (-0.02) | -3576 | 22.46 | -5 | 0.03 | -177 | 1.11 | 15925 | 32.8 | 36.1 | 36.25 | 32.8 |
| 2025-11-03 | 30.56 (+0.1) | 0.09 (0.0) | 0.9 (+0.02) | 1317 | 17.81 | 0 | 0.0 | 163 | 2.2 | 7393 | 34.1 | 32.5 | 34.15 | 32.35 |
| 2025-10-31 | 30.46 (-0.05) | 0.09 (0.0) | 0.88 (+0.02) | -113 | 1.99 | 0 | 0.0 | 136 | 2.39 | 5681 | 32.5 | 33.25 | 33.3 | 32.45 |
| 2025-10-30 | 30.51 (+0.19) | 0.09 (0.0) | 0.86 (-0.02) | 1124 | 12.06 | -5 | 0.05 | -115 | 1.23 | 9322 | 33.25 | 34.2 | 34.5 | 33.0 |
| 2025-10-29 | 30.32 (-0.03) | 0.09 (0.0) | 0.88 (-0.02) | -774 | 5.11 | 0 | 0.0 | -126 | 0.83 | 15143 | 34.1 | 35.05 | 35.2 | 34.05 |
| 2025-10-28 | 30.35 (-1.73) | 0.09 (0.0) | 0.9 (+0.01) | -13377 | 32.49 | -10 | 0.02 | 61 | 0.15 | 41179 | 35.6 | 36.9 | 36.9 | 35.2 |
| 2025-10-27 | 32.08 (-0.11) | 0.09 (0.0) | 0.89 (+0.09) | 175 | 1.22 | -5 | 0.03 | 598 | 4.19 | 14287 | 33.9 | 32.8 | 34.05 | 32.6 |
| 2025-10-23 | 32.19 (-0.01) | 0.09 (0.0) | 0.8 (-0.01) | -5 | 0.15 | -10 | 0.3 | -44 | 1.31 | 3370 | 31.6 | 31.9 | 32.3 | 31.5 |
| 2025-10-22 | 32.2 (-0.06) | 0.09 (+0.02) | 0.81 (0.0) | -262 | 7.77 | -5 | 0.15 | 13 | 0.39 | 3373 | 31.95 | 31.9 | 32.15 | 31.5 |
| 2025-10-21 | 32.26 (+0.2) | 0.07 (0.0) | 0.81 (+0.01) | 1342 | 26.05 | -22 | 0.43 | 70 | 1.36 | 5152 | 32.05 | 32.6 | 32.75 | 31.8 |
| 2025-10-20 | 32.06 (-0.02) | 0.07 (0.0) | 0.8 (0.0) | -75 | 0.76 | 0 | 0.0 | 24 | 0.24 | 9898 | 32.45 | 32.05 | 33.0 | 32.05 |
| 2025-10-17 | 32.08 (+0.14) | 0.07 (-0.01) | 0.8 (+0.01) | 1365 | 26.8 | -5 | 0.1 | 65 | 1.28 | 5093 | 31.4 | 31.15 | 31.8 | 30.95 |
| 2025-10-16 | 31.94 (+0.1) | 0.08 (0.0) | 0.79 (+0.03) | 1302 | 29.15 | -8 | 0.18 | 177 | 3.96 | 4467 | 31.2 | 30.4 | 31.5 | 30.4 |
| 2025-10-15 | 31.84 (+0.07) | 0.08 (0.0) | 0.76 (0.0) | 294 | 4.25 | -1 | 0.01 | 21 | 0.3 | 6910 | 30.2 | 30.3 | 30.5 | 29.85 |
| 2025-10-14 | 31.77 (+0.15) | 0.08 (0.0) | 0.76 (-0.02) | 857 | 18.91 | 0 | 0.0 | -150 | 3.31 | 4532 | 30.05 | 31.0 | 31.2 | 30.0 |
| 2025-10-13 | 31.62 (-0.17) | 0.08 (0.0) | 0.78 (-0.01) | -1368 | 21.64 | 0 | 0.0 | -78 | 1.23 | 6321 | 30.4 | 30.0 | 30.5 | 29.55 |
| 2025-10-09 | 31.79 (+0.15) | 0.08 (0.0) | 0.79 (+0.01) | 968 | 16.43 | -15 | 0.25 | 110 | 1.87 | 5893 | 31.7 | 31.4 | 31.75 | 30.9 |
| 2025-10-08 | 31.64 (-0.07) | 0.08 (0.0) | 0.78 (+0.01) | -862 | 26.76 | -5 | 0.16 | 9 | 0.28 | 3221 | 31.05 | 31.05 | 31.1 | 30.4 |
| 2025-10-07 | 31.71 (+0.23) | 0.08 (0.0) | 0.77 (+0.03) | 1523 | 19.04 | -5 | 0.06 | 235 | 2.94 | 7998 | 31.25 | 30.4 | 31.85 | 30.25 |
| 2025-10-03 | 31.48 (-0.41) | 0.08 (0.0) | 0.74 (-0.02) | -3354 | 29.43 | 0 | 0.0 | -170 | 1.49 | 11397 | 30.4 | 31.15 | 31.2 | 29.85 |
| 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 | |||
| 2025-10-02 | 31.89 (-0.15) | 0.08 (0.0) | 0.76 (+0.01) | -1321 | 8.24 | 0 | 0.0 | 136 | 0.85 | 16022 | 31.45 | 29.95 | 31.9 | 29.95 |
| 2025-10-01 | 32.04 (-0.08) | 0.08 (0.0) | 0.75 (+0.01) | -605 | 28.43 | 0 | 0.0 | 23 | 1.08 | 2128 | 29.55 | 29.7 | 29.7 | 29.2 |
| 2025-09-30 | 32.12 (-0.02) | 0.08 (0.0) | 0.74 (+0.01) | -68 | 2.72 | 0 | 0.0 | 80 | 3.2 | 2502 | 29.5 | 29.45 | 29.6 | 28.9 |
| 2025-09-26 | 32.14 (+0.04) | 0.08 (0.0) | 0.73 (-0.02) | 312 | 8.84 | -2 | 0.06 | -162 | 4.59 | 3531 | 29.05 | 29.7 | 30.0 | 28.8 |
| 2025-09-25 | 32.1 (0.0) | 0.08 (0.0) | 0.75 (-0.01) | 128 | 4.1 | -6 | 0.19 | -12 | 0.38 | 3120 | 30.0 | 30.3 | 30.35 | 29.5 |
| 2025-09-24 | 32.1 (+0.07) | 0.08 (0.0) | 0.76 (0.0) | 397 | 7.51 | -10 | 0.19 | -8 | 0.15 | 5285 | 30.35 | 30.9 | 31.0 | 29.7 |
| 2025-09-23 | 32.03 (+0.17) | 0.08 (0.0) | 0.76 (+0.02) | 1559 | 16.73 | 0 | 0.0 | 105 | 1.13 | 9317 | 30.45 | 29.95 | 31.3 | 29.8 |
| 2025-09-22 | 31.86 (+0.04) | 0.08 (0.0) | 0.74 (0.0) | 541 | 13.27 | -5 | 0.12 | -14 | 0.34 | 4078 | 29.6 | 29.7 | 29.85 | 29.3 |
| 2025-09-19 | 31.82 (-0.04) | 0.08 (-0.01) | 0.74 (0.0) | -179 | 2.73 | -14 | 0.21 | -1 | 0.02 | 6552 | 29.7 | 30.05 | 30.3 | 28.95 |
| 2025-09-18 | 31.86 (+0.27) | 0.09 (0.0) | 0.74 (+0.03) | 2263 | 25.12 | -5 | 0.06 | 222 | 2.46 | 9008 | 29.35 | 28.7 | 29.75 | 28.6 |
| 2025-09-17 | 31.59 (+0.03) | 0.09 (0.0) | 0.71 (-0.04) | -26 | 0.51 | -1 | 0.02 | -287 | 5.58 | 5140 | 28.35 | 28.55 | 29.1 | 28.05 |
| 2025-09-16 | 31.56 (+0.02) | 0.09 (0.0) | 0.75 (+0.01) | 421 | 11.77 | -5 | 0.14 | 78 | 2.18 | 3576 | 28.4 | 28.15 | 28.45 | 27.8 |
| 2025-09-15 | 31.54 (+0.06) | 0.09 (0.0) | 0.74 (+0.02) | 390 | 9.65 | 0 | 0.0 | 163 | 4.03 | 4040 | 28.0 | 27.6 | 28.0 | 27.3 |
| 2025-09-12 | 31.48 (+0.03) | 0.09 (0.0) | 0.72 (+0.01) | 146 | 5.42 | -1 | 0.04 | 55 | 2.04 | 2694 | 27.3 | 27.45 | 27.65 | 26.95 |
| 2025-09-11 | 31.45 (+0.01) | 0.09 (0.0) | 0.71 (0.0) | 287 | 10.0 | 0 | 0.0 | 13 | 0.45 | 2870 | 26.8 | 27.35 | 27.7 | 26.75 |
| 2025-09-10 | 31.44 (+0.08) | 0.09 (0.0) | 0.71 (0.0) | 713 | 20.22 | 0 | 0.0 | 3 | 0.09 | 3526 | 27.35 | 27.25 | 27.4 | 26.7 |
| 2025-09-09 | 31.36 (-0.07) | 0.09 (0.0) | 0.71 (0.0) | -656 | 19.21 | -11 | 0.32 | -19 | 0.56 | 3415 | 27.3 | 27.7 | 27.7 | 27.1 |
| 2025-09-08 | 31.43 (+0.07) | 0.09 (0.0) | 0.71 (+0.01) | 547 | 11.85 | -5 | 0.11 | 60 | 1.3 | 4615 | 27.55 | 27.0 | 27.65 | 26.75 |
| 2025-09-05 | 31.36 (-0.01) | 0.09 (0.0) | 0.7 (0.0) | -309 | 5.09 | -6 | 0.1 | 42 | 0.69 | 6067 | 26.95 | 26.35 | 27.25 | 26.25 |
| 2025-09-04 | 31.37 (-0.24) | 0.09 (0.0) | 0.7 (-0.01) | -1792 | 13.56 | -1 | 0.01 | -103 | 0.78 | 13214 | 26.55 | 26.1 | 27.1 | 25.95 |
| 2025-09-03 | 31.61 (+0.22) | 0.09 (0.0) | 0.71 (+0.03) | 1844 | 17.23 | 0 | 0.0 | 217 | 2.03 | 10705 | 26.1 | 25.1 | 26.1 | 25.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 31.39 (-0.04) | 0.09 (0.0) | 0.68 (0.0) | -334 | 30.39 | 0 | 0.0 | -10 | 0.91 | 1099 | 23.75 | 24.0 | 24.35 | 23.65 |
| 2025-09-01 | 31.43 (-0.09) | 0.09 (0.0) | 0.68 (0.0) | -161 | 14.78 | -8 | 0.73 | 3 | 0.28 | 1089 | 24.0 | 24.35 | 24.45 | 24.0 |
| 2025-08-29 | 31.52 (-0.21) | 0.09 (0.0) | 0.68 (0.0) | -634 | 30.09 | -4 | 0.19 | 11 | 0.52 | 2107 | 24.35 | 24.7 | 24.75 | 24.35 |
| 2025-08-28 | 31.73 (-0.03) | 0.09 (0.0) | 0.68 (0.0) | 213 | 9.38 | -2 | 0.09 | -9 | 0.4 | 2271 | 24.55 | 24.6 | 24.75 | 24.4 |
| 2025-08-27 | 31.76 (+0.03) | 0.09 (0.0) | 0.68 (+0.01) | 776 | 26.95 | -4 | 0.14 | 68 | 2.36 | 2879 | 24.45 | 23.85 | 24.65 | 23.85 |
| 2025-08-26 | 31.73 (-0.02) | 0.09 (0.0) | 0.67 (0.0) | -166 | 9.1 | -1 | 0.05 | 20 | 1.1 | 1825 | 23.8 | 23.65 | 23.95 | 23.6 |
| 2025-08-25 | 31.75 (-0.06) | 0.09 (0.0) | 0.67 (0.0) | -999 | 59.46 | -3 | 0.18 | 11 | 0.65 | 1680 | 23.75 | 24.1 | 24.25 | 23.75 |
| 2025-08-22 | 31.81 (+0.05) | 0.09 (0.0) | 0.67 (0.0) | -158 | 5.06 | -7 | 0.22 | -36 | 1.15 | 3120 | 23.9 | 23.4 | 24.2 | 23.35 |
| 2025-08-21 | 31.76 (0.0) | 0.09 (0.0) | 0.67 (0.0) | -558 | 34.53 | 0 | 0.0 | 13 | 0.8 | 1616 | 23.4 | 23.35 | 23.55 | 23.3 |
| 2025-08-20 | 31.76 (-0.16) | 0.09 (0.0) | 0.67 (0.0) | -1223 | 35.12 | -6 | 0.17 | 40 | 1.15 | 3482 | 23.2 | 23.25 | 23.45 | 23.1 |
| 2025-08-19 | 31.92 (-0.04) | 0.09 (-0.01) | 0.67 (0.0) | -781 | 14.22 | -6 | 0.11 | -33 | 0.6 | 5491 | 23.25 | 24.05 | 24.05 | 23.25 |
| 2025-08-18 | 31.96 (-0.17) | 0.1 (0.0) | 0.67 (0.0) | -1317 | 49.85 | 0 | 0.0 | 20 | 0.76 | 2642 | 24.0 | 24.25 | 24.45 | 24.0 |
| 2025-08-15 | 32.13 (-0.14) | 0.1 (0.0) | 0.67 (0.0) | -1226 | 51.28 | -7 | 0.29 | 8 | 0.33 | 2391 | 24.25 | 24.7 | 24.7 | 24.15 |
| 2025-08-14 | 32.27 (-0.18) | 0.1 (0.0) | 0.67 (+0.01) | -2197 | 51.96 | -2 | 0.05 | 37 | 0.88 | 4228 | 24.7 | 25.2 | 25.3 | 24.7 |
| 2025-08-13 | 32.45 (-0.61) | 0.1 (0.0) | 0.66 (+0.01) | -4689 | 57.59 | 0 | 0.0 | 66 | 0.81 | 8142 | 25.25 | 26.45 | 26.5 | 25.25 |
| 2025-08-12 | 33.06 (+0.05) | 0.1 (0.0) | 0.65 (0.0) | 485 | 35.74 | -5 | 0.37 | 17 | 1.25 | 1357 | 26.9 | 26.75 | 27.15 | 26.75 |
| 2025-08-11 | 33.01 (0.0) | 0.1 (0.0) | 0.65 (0.0) | -77 | 12.73 | -1 | 0.17 | 35 | 5.79 | 605 | 26.65 | 26.9 | 26.9 | 26.4 |
| 2025-08-08 | 33.01 (+0.04) | 0.1 (0.0) | 0.65 (0.0) | 307 | 35.01 | 0 | 0.0 | -7 | 0.8 | 877 | 26.9 | 26.65 | 27.2 | 26.65 |
| 2025-08-07 | 32.97 (+0.06) | 0.1 (0.0) | 0.65 (0.0) | 326 | 24.44 | 0 | 0.0 | 11 | 0.82 | 1334 | 26.8 | 26.55 | 26.9 | 26.45 |
| 2025-08-06 | 32.91 (0.0) | 0.1 (0.0) | 0.65 (+0.01) | -12 | 1.96 | 0 | 0.0 | 6 | 0.98 | 612 | 26.45 | 26.5 | 26.75 | 26.4 |
| 2025-08-05 | 32.91 (+0.04) | 0.1 (0.0) | 0.64 (0.0) | 160 | 15.0 | 0 | 0.0 | -1 | 0.09 | 1067 | 26.65 | 26.4 | 26.8 | 26.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 32.87 (+0.07) | 0.1 (0.0) | 0.64 (-0.01) | 411 | 33.61 | 0 | 0.0 | -46 | 3.76 | 1223 | 26.55 | 25.9 | 26.6 | 25.5 |
| 2025-08-01 | 32.8 (+0.04) | 0.1 (0.0) | 0.65 (-0.01) | 232 | 19.22 | -1 | 0.08 | -56 | 4.64 | 1207 | 26.05 | 25.8 | 26.25 | 25.2 |
| 2025-07-31 | 32.76 (-0.13) | 0.1 (0.0) | 0.66 (0.0) | -942 | 56.17 | -3 | 0.18 | 10 | 0.6 | 1677 | 26.0 | 26.4 | 26.45 | 25.8 |
| 2025-07-30 | 32.89 (+0.04) | 0.1 (0.0) | 0.66 (0.0) | 204 | 18.65 | 0 | 0.0 | 10 | 0.91 | 1094 | 26.55 | 26.15 | 26.6 | 26.0 |
| 2025-07-29 | 32.85 (0.0) | 0.1 (0.0) | 0.66 (+0.01) | -90 | 8.4 | 0 | 0.0 | 42 | 3.92 | 1072 | 26.15 | 26.45 | 26.6 | 26.15 |
| 2025-07-28 | 32.85 (-0.01) | 0.1 (0.0) | 0.65 (0.0) | -40 | 5.08 | 0 | 0.0 | -1 | 0.13 | 787 | 26.45 | 26.55 | 26.6 | 26.3 |
| 2025-07-25 | 32.86 (-0.02) | 0.1 (0.0) | 0.65 (0.0) | -288 | 27.04 | 0 | 0.0 | -15 | 1.41 | 1065 | 26.45 | 26.85 | 26.95 | 26.45 |
| 2025-07-24 | 32.88 (+0.06) | 0.1 (0.0) | 0.65 (0.0) | 391 | 28.83 | 0 | 0.0 | -7 | 0.52 | 1356 | 27.0 | 26.9 | 27.25 | 26.8 |
| 2025-07-23 | 32.82 (+0.12) | 0.1 (0.0) | 0.65 (+0.01) | 931 | 46.11 | -8 | 0.4 | 63 | 3.12 | 2019 | 26.85 | 26.3 | 26.95 | 26.3 |
| 2025-07-22 | 32.7 (-0.03) | 0.1 (0.0) | 0.64 (0.0) | -229 | 15.39 | -5 | 0.34 | 10 | 0.67 | 1488 | 26.1 | 26.8 | 26.85 | 26.05 |
| 2025-07-21 | 32.73 (0.0) | 0.1 (-0.01) | 0.64 (0.0) | -242 | 19.97 | -5 | 0.41 | -4 | 0.33 | 1212 | 26.75 | 27.25 | 27.25 | 26.7 |
| 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 | 43.45 (-0.27) | 4.56 (+0.45) | 1.46 (+0.02) | -2259 | 0.47 | 3212 | 0.66 | 122 | 0.03 | 483562 | 110.5 | 121.5 | 125.0 | 103.5 |
| 2026-07-09 | 43.72 (+2.66) | 4.11 (+0.17) | 1.44 (-0.08) | 18433 | 7.26 | 1162 | 0.46 | -567 | 0.22 | 253806 | 117.0 | 111.5 | 118.5 | 103.0 |
| 2026-07-03 | 41.06 (-2.0) | 3.94 (+1.9) | 1.52 (+0.07) | -14770 | 4.44 | 13427 | 4.04 | 522 | 0.16 | 332643 | 105.0 | 100.0 | 112.5 | 90.4 |
| 2026-06-26 | 43.06 (+1.55) | 2.04 (-1.64) | 1.45 (-0.06) | 11619 | 3.95 | -11572 | 3.94 | -439 | 0.15 | 293799 | 97.5 | 108.0 | 114.0 | 95.7 |
| 2026-06-18 | 41.51 (-0.19) | 3.68 (+0.43) | 1.51 (+0.14) | -1392 | 0.73 | 3048 | 1.59 | 937 | 0.49 | 191991 | 104.0 | 100.5 | 104.0 | 92.8 |
| 2026-06-12 | 41.7 (-0.01) | 3.25 (+1.45) | 1.37 (-0.32) | -680 | 0.23 | 10236 | 3.5 | -2222 | 0.76 | 292560 | 97.0 | 87.2 | 104.0 | 84.5 |
| 2026-06-05 | 41.71 (-2.18) | 1.8 (+0.04) | 1.69 (+0.31) | -15227 | 4.56 | 253 | 0.08 | 2163 | 0.65 | 334029 | 96.8 | 113.0 | 114.0 | 92.8 |
| 2026-05-29 | 43.89 (+1.16) | 1.76 (+0.1) | 1.38 (+0.14) | 9175 | 2.93 | 704 | 0.23 | 982 | 0.31 | 312888 | 113.0 | 80.5 | 113.0 | 79.1 |
| 2026-05-22 | 42.73 (-3.05) | 1.66 (0.0) | 1.24 (-0.12) | -22690 | 20.4 | -28 | 0.03 | -842 | 0.76 | 111201 | 79.1 | 79.0 | 84.4 | 74.2 |
| 2026-05-15 | 45.78 (-3.4) | 1.66 (0.0) | 1.36 (-0.05) | -20589 | 12.11 | -7 | 0.0 | -303 | 0.18 | 169950 | 80.9 | 95.0 | 97.9 | 80.0 |
| 2026-05-08 | 49.18 (+0.18) | 1.66 (+1.53) | 1.41 (+0.28) | -823 | 0.26 | 10835 | 3.37 | 1929 | 0.6 | 321258 | 92.7 | 71.2 | 103.0 | 70.7 |
| 2026-04-30 | 49.0 (+1.19) | 0.13 (0.0) | 1.13 (-0.11) | 8935 | 12.02 | -2 | 0.0 | -780 | 1.05 | 74323 | 69.8 | 70.0 | 73.5 | 64.2 |
| 2026-04-24 | 47.81 (+1.62) | 0.13 (-0.01) | 1.24 (-0.18) | 12120 | 3.99 | -6 | 0.0 | -1231 | 0.4 | 304135 | 69.8 | 69.1 | 80.7 | 66.6 |
| 2026-04-17 | 46.19 (+2.0) | 0.14 (+0.01) | 1.42 (+0.33) | 13692 | 7.31 | 47 | 0.03 | 2291 | 1.22 | 187329 | 67.3 | 62.0 | 75.0 | 61.5 |
| 2026-04-10 | 44.19 (+0.63) | 0.13 (0.0) | 1.09 (+0.17) | 3846 | 8.14 | 46 | 0.1 | 1186 | 2.51 | 47229 | 61.4 | 58.0 | 64.5 | 56.3 |
| 2026-04-02 | 43.56 (+0.61) | 0.13 (+0.06) | 0.92 (-0.03) | 4391 | 14.58 | 387 | 1.29 | -208 | 0.69 | 30115 | 56.7 | 54.5 | 57.7 | 53.0 |
| 2026-03-27 | 42.95 (+0.11) | 0.07 (0.0) | 0.95 (-0.15) | 1055 | 2.74 | -1 | 0.0 | -1002 | 2.6 | 38512 | 56.3 | 59.0 | 60.9 | 54.7 |
| 2026-03-20 | 42.84 (+0.02) | 0.07 (0.0) | 1.1 (+0.12) | 1 | 0.0 | 6 | 0.01 | 815 | 1.08 | 75572 | 62.5 | 61.4 | 66.1 | 61.1 |
| 2026-03-13 | 42.82 (-0.04) | 0.07 (+0.01) | 0.98 (-0.03) | 438 | 0.74 | 80 | 0.14 | -221 | 0.37 | 59257 | 60.5 | 56.5 | 64.0 | 56.1 |
| 2026-03-06 | 42.86 (-0.71) | 0.06 (-0.09) | 1.01 (-0.41) | -5001 | 2.28 | -605 | 0.28 | -2862 | 1.31 | 219115 | 61.9 | 69.5 | 71.5 | 56.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 43.57 (+2.73) | 0.15 (0.0) | 1.42 (+0.24) | 18624 | 7.47 | -5 | 0.0 | 1686 | 0.68 | 249161 | 71.5 | 55.0 | 71.5 | 54.1 |
| 2026-02-11 | 40.84 (-0.13) | 0.15 (0.0) | 1.18 (+0.04) | -338 | 0.69 | 0 | 0.0 | 295 | 0.6 | 48896 | 53.4 | 53.8 | 54.8 | 51.9 |
| 2026-02-06 | 40.97 (+1.77) | 0.15 (0.0) | 1.14 (-0.28) | 14322 | 14.11 | -52 | 0.05 | -1994 | 1.96 | 101531 | 52.0 | 59.0 | 60.8 | 50.7 |
| 2026-01-30 | 39.2 (+0.88) | 0.15 (-0.01) | 1.42 (-0.3) | 6482 | 3.43 | -5 | 0.0 | -2092 | 1.11 | 188983 | 60.2 | 66.1 | 69.5 | 59.1 |
| 2026-01-23 | 38.32 (+0.54) | 0.16 (+0.04) | 1.72 (-0.45) | 2076 | 0.49 | 236 | 0.06 | -3180 | 0.75 | 426734 | 65.9 | 71.1 | 73.9 | 62.9 |
| 2026-01-16 | 37.78 (-1.79) | 0.12 (0.0) | 2.17 (+0.23) | -14696 | 3.08 | 33 | 0.01 | 1618 | 0.34 | 477294 | 67.7 | 62.0 | 67.7 | 57.5 |
| 2026-01-09 | 39.57 (+2.47) | 0.12 (+0.03) | 1.94 (+0.52) | 18779 | 6.18 | 164 | 0.05 | 3682 | 1.21 | 303631 | 58.3 | 50.5 | 58.3 | 47.45 |
| 2026-01-02 | 37.1 (+0.03) | 0.09 (-0.05) | 1.42 (+0.03) | -123 | 0.08 | -339 | 0.23 | 214 | 0.15 | 146738 | 48.6 | 48.6 | 49.9 | 46.3 |
| 2025-12-26 | 37.07 (+0.44) | 0.14 (0.0) | 1.39 (+0.44) | 3223 | 3.38 | -7 | 0.01 | 3051 | 3.2 | 95272 | 48.0 | 45.2 | 48.75 | 44.8 |
| 2025-12-19 | 36.63 (+0.34) | 0.14 (-0.01) | 0.95 (-0.36) | 3196 | 4.02 | -18 | 0.02 | -2532 | 3.19 | 79414 | 44.15 | 45.25 | 47.45 | 43.05 |
| 2025-12-12 | 36.29 (-0.06) | 0.15 (0.0) | 1.31 (+0.11) | -2982 | 1.63 | -10 | 0.01 | 797 | 0.43 | 183349 | 46.45 | 44.4 | 48.5 | 44.4 |
| 2025-12-05 | 36.35 (-1.01) | 0.15 (+0.05) | 1.2 (+0.08) | -11797 | 11.31 | 310 | 0.3 | 403 | 0.39 | 104265 | 43.55 | 42.8 | 46.15 | 41.95 |
| 2025-11-28 | 37.36 (+0.33) | 0.1 (0.0) | 1.12 (-0.01) | 5216 | 5.24 | 0 | 0.0 | -52 | 0.05 | 99539 | 42.75 | 45.55 | 46.5 | 41.5 |
| 2025-11-21 | 37.03 (+1.28) | 0.1 (+0.01) | 1.13 (+0.03) | 11868 | 3.64 | 84 | 0.03 | 234 | 0.07 | 326099 | 45.15 | 50.5 | 51.4 | 44.55 |
| 2025-11-14 | 35.75 (+5.67) | 0.09 (0.0) | 1.1 (+0.24) | 40136 | 12.03 | 0 | 0.0 | 1673 | 0.5 | 333509 | 47.95 | 34.6 | 48.1 | 33.5 |
| 2025-11-07 | 30.08 (-0.38) | 0.09 (0.0) | 0.86 (-0.02) | -3723 | 5.62 | -5 | 0.01 | -135 | 0.2 | 66265 | 34.1 | 32.5 | 36.25 | 31.2 |
| 2025-10-31 | 30.46 (-1.73) | 0.09 (0.0) | 0.88 (+0.08) | -12965 | 15.14 | -20 | 0.02 | 554 | 0.65 | 85615 | 32.5 | 32.8 | 36.9 | 32.45 |
| 2025-10-23 | 32.19 (+0.11) | 0.09 (+0.02) | 0.8 (0.0) | 1000 | 4.59 | -37 | 0.17 | 63 | 0.29 | 21794 | 31.6 | 32.05 | 33.0 | 31.5 |
| 2025-10-17 | 32.08 (+0.29) | 0.07 (-0.01) | 0.8 (+0.01) | 2450 | 8.97 | -14 | 0.05 | 35 | 0.13 | 27325 | 31.4 | 30.0 | 31.8 | 29.55 |
| 2025-10-09 | 31.79 (+0.31) | 0.08 (0.0) | 0.79 (+0.05) | 1629 | 9.52 | -25 | 0.15 | 354 | 2.07 | 17113 | 31.7 | 30.4 | 31.85 | 30.25 |
| 2025-10-03 | 31.48 (-0.66) | 0.08 (0.0) | 0.74 (+0.01) | -5348 | 16.69 | 0 | 0.0 | 69 | 0.22 | 32050 | 30.4 | 29.45 | 31.9 | 28.9 |
| 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 | 32.14 (+0.32) | 0.08 (0.0) | 0.73 (-0.01) | 2937 | 11.59 | -23 | 0.09 | -91 | 0.36 | 25334 | 29.05 | 29.7 | 31.3 | 28.8 |
| 2025-09-19 | 31.82 (+0.34) | 0.08 (-0.01) | 0.74 (+0.02) | 2869 | 10.13 | -25 | 0.09 | 175 | 0.62 | 28319 | 29.7 | 27.6 | 30.3 | 27.3 |
| 2025-09-12 | 31.48 (+0.12) | 0.09 (0.0) | 0.72 (+0.02) | 1037 | 6.06 | -17 | 0.1 | 112 | 0.65 | 17121 | 27.3 | 27.0 | 27.7 | 26.7 |
| 2025-09-05 | 31.36 (-0.16) | 0.09 (0.0) | 0.7 (+0.02) | -752 | 2.34 | -15 | 0.05 | 149 | 0.46 | 32176 | 26.95 | 24.35 | 27.25 | 23.65 |
| 2025-08-29 | 31.52 (-0.29) | 0.09 (0.0) | 0.68 (+0.01) | -810 | 7.53 | -14 | 0.13 | 101 | 0.94 | 10764 | 24.35 | 24.1 | 24.75 | 23.6 |
| 2025-08-22 | 31.81 (-0.32) | 0.09 (-0.01) | 0.67 (0.0) | -4037 | 24.69 | -19 | 0.12 | 4 | 0.02 | 16353 | 23.9 | 24.25 | 24.45 | 23.1 |
| 2025-08-15 | 32.13 (-0.88) | 0.1 (0.0) | 0.67 (+0.02) | -7704 | 46.06 | -15 | 0.09 | 163 | 0.97 | 16725 | 24.25 | 26.9 | 27.15 | 24.15 |
| 2025-08-08 | 33.01 (+0.21) | 0.1 (0.0) | 0.65 (0.0) | 1192 | 23.3 | 0 | 0.0 | -37 | 0.72 | 5115 | 26.9 | 25.9 | 27.2 | 25.5 |
| 2025-08-01 | 32.8 (-0.06) | 0.1 (0.0) | 0.65 (0.0) | -636 | 10.89 | -4 | 0.07 | 5 | 0.09 | 5840 | 26.05 | 26.55 | 26.6 | 25.2 |
| 2025-07-25 | 32.86 (+0.13) | 0.1 (-0.01) | 0.65 (+0.01) | 563 | 7.88 | -18 | 0.25 | 47 | 0.66 | 7143 | 26.45 | 27.25 | 27.25 | 26.05 |
| 2025-07-18 | 32.73 (+0.14) | 0.11 (0.0) | 0.64 (0.0) | 738 | 12.07 | -27 | 0.44 | 35 | 0.57 | 6112 | 27.25 | 26.45 | 27.9 | 25.75 |
| 2025-07-11 | 32.59 (-0.01) | 0.11 (-0.02) | 0.64 (-0.01) | -266 | 4.75 | -157 | 2.8 | -47 | 0.84 | 5603 | 26.55 | 27.0 | 27.25 | 26.35 |
| 2025-07-04 | 32.6 (+0.38) | 0.13 (0.0) | 0.65 (+0.02) | -556 | 9.91 | -10 | 0.18 | 78 | 1.39 | 5612 | 27.0 | 27.15 | 27.75 | 26.3 |
| 2025-06-27 | 32.22 (-0.32) | 0.13 (-0.01) | 0.63 (-0.02) | 467 | 4.83 | -26 | 0.27 | -142 | 1.47 | 9660 | 27.15 | 27.65 | 28.3 | 26.65 |
| 2025-06-20 | 32.54 (-9.99) | 0.14 (0.0) | 0.65 (-0.03) | 983 | 16.49 | -1 | 0.02 | -186 | 3.12 | 5961 | 27.95 | 28.2 | 29.0 | 27.6 |
| 2025-06-13 | 42.53 (+0.45) | 0.14 (+0.01) | 0.68 (+0.02) | -1021 | 11.99 | 0 | 0.0 | 117 | 1.37 | 8517 | 28.4 | 29.45 | 30.0 | 28.4 |
| 2025-06-06 | 42.08 (+0.97) | 0.13 (-1.18) | 0.66 (0.0) | 8129 | 40.57 | -8529 | 42.56 | -42 | 0.21 | 20039 | 29.45 | 28.05 | 29.45 | 27.1 |
| 2025-05-29 | 41.11 (-0.05) | 1.31 (-0.13) | 0.66 (-0.03) | 518 | 8.88 | -957 | 16.41 | -192 | 3.29 | 5833 | 28.4 | 28.45 | 28.75 | 28.0 |
| 2025-05-23 | 41.16 (+9.88) | 1.44 (-0.01) | 0.69 (0.0) | -1514 | 19.42 | -72 | 0.92 | -7 | 0.09 | 7796 | 28.45 | 28.3 | 28.75 | 27.9 |
| 2025-05-16 | 31.28 (+0.17) | 1.45 (0.0) | 0.69 (+0.01) | 1520 | 11.36 | -25 | 0.19 | 27 | 0.2 | 13385 | 28.5 | 26.55 | 28.7 | 26.55 |
| 2025-05-09 | 31.11 (+0.21) | 1.45 (-0.32) | 0.68 (-0.01) | 1937 | 23.11 | -2329 | 27.78 | -36 | 0.43 | 8383 | 26.4 | 27.0 | 27.1 | 25.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 30.9 (+0.12) | 1.77 (-0.1) | 0.69 (0.0) | 958 | 12.0 | -742 | 9.29 | 7 | 0.09 | 7984 | 26.55 | 26.0 | 27.45 | 26.0 |
| 2025-04-25 | 30.78 (+0.11) | 1.87 (-0.01) | 0.69 (0.0) | 756 | 9.03 | -5 | 0.06 | -12 | 0.14 | 8375 | 26.0 | 25.45 | 26.15 | 23.95 |
| 2025-04-18 | 30.67 (-0.37) | 1.88 (-0.01) | 0.69 (-0.01) | -2614 | 16.86 | -114 | 0.74 | -81 | 0.52 | 15506 | 25.3 | 26.75 | 26.75 | 24.7 |
| 2025-04-11 | 31.04 (+0.61) | 1.89 (-0.01) | 0.7 (0.0) | 4440 | 16.76 | -65 | 0.25 | 38 | 0.14 | 26496 | 25.65 | 26.25 | 26.25 | 21.3 |
| 2025-04-02 | 30.43 (-0.59) | 1.9 (0.0) | 0.7 (-0.04) | -3375 | 38.22 | -2 | 0.02 | -290 | 3.28 | 8830 | 29.15 | 29.1 | 29.45 | 28.4 |
| 2025-03-28 | 31.02 (-0.4) | 1.9 (-0.01) | 0.74 (-0.01) | -3027 | 36.74 | -35 | 0.42 | -68 | 0.83 | 8238 | 30.0 | 31.05 | 31.1 | 30.0 |
| 2025-03-21 | 31.42 (-0.19) | 1.91 (-0.01) | 0.75 (+0.02) | -1515 | 22.07 | -102 | 1.49 | 129 | 1.88 | 6866 | 30.95 | 31.05 | 31.6 | 30.8 |
| 2025-03-14 | 31.61 (-0.22) | 1.92 (-0.02) | 0.73 (-0.01) | -2149 | 23.9 | -116 | 1.29 | -82 | 0.91 | 8993 | 30.85 | 30.85 | 31.4 | 29.95 |
| 2025-03-07 | 31.83 (-0.52) | 1.94 (-0.02) | 0.74 (-0.01) | -4970 | 41.49 | -146 | 1.22 | -105 | 0.88 | 11979 | 30.75 | 31.85 | 31.85 | 30.45 |
| 2025-02-27 | 32.35 (-0.4) | 1.96 (-0.05) | 0.75 (-0.01) | -3951 | 25.54 | -393 | 2.54 | -22 | 0.14 | 15469 | 32.05 | 33.95 | 34.5 | 31.8 |
| 2025-02-21 | 32.75 (+0.05) | 2.01 (-0.06) | 0.76 (0.0) | 677 | 6.49 | -432 | 4.14 | -47 | 0.45 | 10434 | 34.15 | 33.3 | 34.45 | 33.0 |
| 2025-02-14 | 32.7 (-0.14) | 2.07 (-0.05) | 0.76 (0.0) | -1042 | 8.43 | -390 | 3.16 | 35 | 0.28 | 12361 | 33.1 | 31.7 | 33.3 | 31.7 |
| 2025-02-07 | 32.84 (-0.28) | 2.12 (-0.04) | 0.76 (-0.01) | -1816 | 15.16 | -267 | 2.23 | -106 | 0.89 | 11977 | 31.9 | 30.8 | 32.2 | 30.3 |
| 2025-01-22 | 33.12 (-0.05) | 2.16 (-0.01) | 0.77 (+0.01) | -336 | 3.78 | -58 | 0.65 | 113 | 1.27 | 8878 | 31.95 | 30.3 | 33.05 | 30.15 |
| 2025-01-17 | 33.17 (+0.06) | 2.17 (-0.01) | 0.76 (0.0) | 367 | 5.12 | -92 | 1.28 | -28 | 0.39 | 7162 | 30.3 | 29.85 | 30.35 | 29.05 |
| 2025-01-10 | 33.11 (-0.1) | 2.18 (-0.02) | 0.76 (+0.01) | -487 | 9.5 | -146 | 2.85 | 49 | 0.96 | 5124 | 30.3 | 30.9 | 31.3 | 30.1 |
| 2025-01-03 | 33.21 (-0.11) | 2.2 (+0.01) | 0.75 (-0.01) | -1014 | 29.44 | 95 | 2.76 | -66 | 1.92 | 3444 | 30.85 | 31.65 | 31.65 | 30.85 |
| 2024-12-27 | 33.32 (-0.09) | 2.19 (+0.04) | 0.76 (0.0) | -325 | 6.82 | 266 | 5.59 | 55 | 1.15 | 4762 | 31.65 | 31.1 | 32.05 | 31.1 |
| 2024-12-20 | 33.41 (-0.21) | 2.15 (+0.18) | 0.76 (0.0) | -1682 | 11.86 | 1301 | 9.18 | -42 | 0.3 | 14177 | 31.35 | 30.45 | 31.75 | 29.9 |
| 2024-12-13 | 33.62 (-0.41) | 1.97 (-0.04) | 0.76 (0.0) | -2916 | 29.9 | -258 | 2.65 | -25 | 0.26 | 9753 | 30.5 | 32.15 | 32.15 | 30.2 |
| 2024-12-06 | 34.03 (-0.24) | 2.01 (+0.06) | 0.76 (0.0) | -1622 | 20.82 | 442 | 5.67 | 6 | 0.08 | 7791 | 32.15 | 32.35 | 32.65 | 32.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 34.27 (-0.41) | 1.95 (+0.15) | 0.76 (0.0) | -2438 | 29.02 | 1118 | 13.31 | -7 | 0.08 | 8400 | 32.05 | 32.3 | 32.95 | 31.1 |
| 2024-11-22 | 34.68 (-0.16) | 1.8 (-0.1) | 0.76 (-0.01) | -1434 | 18.21 | -776 | 9.86 | -3 | 0.04 | 7874 | 32.2 | 32.25 | 32.5 | 31.55 |
| 2024-11-15 | 34.84 (-0.92) | 1.9 (+0.08) | 0.77 (+0.01) | -6632 | 31.61 | 616 | 2.94 | 31 | 0.15 | 20981 | 32.3 | 33.9 | 33.9 | 31.65 |
| 2024-11-08 | 35.76 (-1.09) | 1.82 (+0.23) | 0.76 (-0.05) | -8137 | 48.15 | 1687 | 9.98 | -389 | 2.3 | 16898 | 33.85 | 36.15 | 36.2 | 33.85 |
| 2024-11-01 | 36.85 (-0.34) | 1.59 (+0.05) | 0.81 (-0.02) | -2026 | 30.67 | 344 | 5.21 | -76 | 1.15 | 6605 | 36.1 | 36.3 | 36.45 | 34.5 |
| 2024-10-25 | 37.19 (-0.08) | 1.54 (-0.02) | 0.83 (0.0) | -804 | 12.6 | -178 | 2.79 | -43 | 0.67 | 6381 | 36.3 | 36.3 | 36.9 | 35.9 |
| 2024-10-18 | 37.27 (-0.23) | 1.56 (-0.01) | 0.83 (-0.01) | -2158 | 21.04 | -6 | 0.06 | -81 | 0.79 | 10256 | 36.3 | 36.5 | 36.85 | 35.8 |
| 2024-10-11 | 37.5 (-0.3) | 1.57 (+0.04) | 0.84 (-0.01) | -2689 | 25.9 | 232 | 2.23 | -37 | 0.36 | 10382 | 36.65 | 37.8 | 38.25 | 36.35 |
| 2024-10-04 | 37.8 (-0.3) | 1.53 (+0.04) | 0.85 (-0.01) | -2766 | 34.05 | 294 | 3.62 | -99 | 1.22 | 8124 | 37.3 | 37.85 | 38.1 | 37.3 |
| 2024-09-27 | 38.1 (-0.98) | 1.49 (0.0) | 0.86 (+0.06) | -6568 | 32.15 | 36 | 0.18 | 427 | 2.09 | 20432 | 37.65 | 36.75 | 38.1 | 36.65 |
| 2024-09-20 | 39.08 (-0.49) | 1.49 (+0.01) | 0.8 (0.0) | -3277 | 30.32 | 60 | 0.56 | 51 | 0.47 | 10807 | 37.0 | 36.85 | 37.75 | 36.35 |
| 2024-09-13 | 39.57 (-0.52) | 1.48 (+0.02) | 0.8 (+0.02) | -3620 | 24.48 | 175 | 1.18 | 85 | 0.57 | 14790 | 36.75 | 35.5 | 36.95 | 35.05 |
| 2024-09-06 | 40.09 (-1.57) | 1.46 (+0.07) | 0.78 (-0.02) | -12433 | 57.23 | 465 | 2.14 | -91 | 0.42 | 21725 | 36.1 | 38.35 | 38.9 | 35.7 |
| 2024-08-30 | 41.66 (-0.62) | 1.39 (0.0) | 0.8 (+0.01) | -4439 | 31.61 | 15 | 0.11 | 16 | 0.11 | 14041 | 38.15 | 37.5 | 38.45 | 37.0 |
| 2024-08-23 | 42.28 (-0.66) | 1.39 (0.0) | 0.79 (-0.01) | -4740 | 35.6 | 4 | 0.03 | -39 | 0.29 | 13313 | 37.3 | 37.6 | 37.95 | 36.9 |
| 2024-08-16 | 42.94 (-1.14) | 1.39 (+0.01) | 0.8 (-0.02) | -8593 | 45.02 | 76 | 0.4 | -168 | 0.88 | 19087 | 37.55 | 38.0 | 39.95 | 37.55 |
| 2024-08-09 | 44.08 (0.0) | 1.38 (+0.05) | 0.82 (-0.05) | -557 | 5.48 | 348 | 3.42 | -352 | 3.46 | 10167 | 37.6 | 38.55 | 38.55 | 34.35 |
| 2024-08-02 | 44.08 (-0.42) | 1.33 (+0.02) | 0.87 (0.0) | -3223 | 32.7 | 155 | 1.57 | -5 | 0.05 | 9855 | 39.55 | 40.6 | 40.65 | 39.15 |
| 2024-07-26 | 44.5 (-0.06) | 1.31 (+0.81) | 0.87 (0.0) | -1320 | 16.39 | 290 | 3.6 | 4 | 0.05 | 8052 | 40.65 | 41.55 | 41.55 | 39.15 |
| 2024-07-19 | 44.56 (-0.19) | 0.5 (-0.07) | 0.87 (0.0) | -1679 | 12.16 | -550 | 3.98 | -17 | 0.12 | 13811 | 41.7 | 43.6 | 43.6 | 41.55 |
| 2024-07-12 | 44.75 (-0.17) | 0.57 (+0.05) | 0.87 (0.0) | -1201 | 9.22 | 386 | 2.96 | -12 | 0.09 | 13026 | 43.6 | 43.6 | 43.95 | 42.55 |
| 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 | 44.92 (-0.17) | 0.52 (+0.04) | 0.87 (+0.01) | 1062 | 10.18 | 277 | 2.65 | 138 | 1.32 | 10437 | 43.3 | 42.95 | 43.3 | 42.1 |
| 2024-06-28 | 45.09 (-0.14) | 0.48 (+0.03) | 0.86 (+0.09) | -849 | 4.3 | 236 | 1.2 | 629 | 3.19 | 19731 | 42.9 | 45.7 | 45.7 | 42.0 |
| 2024-06-21 | 45.23 (-0.24) | 0.45 (+0.01) | 0.77 (+0.09) | -1552 | 10.42 | 75 | 0.5 | 669 | 4.49 | 14894 | 45.7 | 45.1 | 45.8 | 44.55 |
| 2024-06-14 | 45.47 (-0.29) | 0.44 (+0.08) | 0.68 (+0.01) | -1920 | 18.68 | 567 | 5.52 | 48 | 0.47 | 10276 | 44.8 | 44.25 | 44.95 | 43.5 |
| 2024-06-07 | 45.76 (-0.26) | 0.36 (+0.02) | 0.67 (0.0) | -2055 | 20.0 | 145 | 1.41 | 26 | 0.25 | 10274 | 44.0 | 44.65 | 44.7 | 43.4 |
| 2024-05-31 | 46.02 (-0.08) | 0.34 (-0.21) | 0.67 (+0.01) | -517 | 2.72 | -1503 | 7.9 | 51 | 0.27 | 19031 | 44.2 | 44.3 | 45.8 | 44.2 |
| 2024-05-24 | 46.1 (+1.84) | 0.55 (-2.55) | 0.66 (0.0) | 14140 | 35.84 | -18583 | 47.1 | 26 | 0.07 | 39453 | 44.15 | 43.15 | 45.75 | 43.15 |
| 2024-05-17 | 44.26 (+0.32) | 3.1 (-0.65) | 0.66 (-0.03) | 2404 | 11.5 | -4688 | 22.43 | -210 | 1.0 | 20900 | 43.2 | 43.15 | 44.2 | 42.7 |
| 2024-05-10 | 43.94 (-0.82) | 3.75 (+0.23) | 0.69 (0.0) | -6680 | 33.21 | 1630 | 8.1 | -4 | 0.02 | 20116 | 43.4 | 45.8 | 46.1 | 43.2 |
| 2024-05-03 | 44.76 (+0.09) | 3.52 (-0.11) | 0.69 (+0.01) | 343 | 3.78 | -746 | 8.21 | 26 | 0.29 | 9081 | 45.5 | 46.95 | 47.1 | 45.5 |
| 2024-04-26 | 44.67 (-0.1) | 3.63 (+0.29) | 0.68 (0.0) | -741 | 6.65 | 1180 | 10.59 | 33 | 0.3 | 11140 | 46.6 | 45.1 | 47.3 | 44.75 |
| 2024-04-19 | 44.77 (-0.15) | 3.34 (+0.32) | 0.68 (-0.06) | -865 | 5.96 | 2339 | 16.11 | -416 | 2.87 | 14516 | 45.65 | 48.65 | 48.65 | 44.85 |
| 2024-04-12 | 44.92 (+0.59) | 3.02 (-0.33) | 0.74 (-0.02) | 4288 | 23.51 | -2376 | 13.03 | -205 | 1.12 | 18241 | 48.7 | 49.05 | 49.65 | 48.0 |
| 2024-04-03 | 44.33 (+0.13) | 3.35 (-0.07) | 0.76 (-0.02) | 919 | 9.08 | -552 | 5.46 | -138 | 1.36 | 10118 | 49.25 | 50.1 | 50.4 | 48.6 |
| 2024-03-29 | 44.2 (-1.1) | 3.42 (+1.68) | 0.78 (0.0) | -8019 | 14.74 | 12274 | 22.56 | -4 | 0.01 | 54410 | 50.0 | 50.7 | 52.8 | 47.7 |
| 2024-03-22 | 45.3 (+0.11) | 1.74 (+0.95) | 0.78 (0.0) | 748 | 1.71 | 6882 | 15.71 | 14 | 0.03 | 43801 | 50.9 | 48.05 | 52.5 | 47.95 |
| 2024-03-15 | 45.19 (+0.84) | 0.79 (0.0) | 0.78 (-0.01) | 5912 | 23.05 | 7 | 0.03 | -37 | 0.14 | 25645 | 47.65 | 47.05 | 48.8 | 46.55 |
| 2024-03-08 | 44.35 (+1.45) | 0.79 (-0.01) | 0.79 (+0.05) | 10517 | 27.52 | -42 | 0.11 | 357 | 0.93 | 38222 | 46.9 | 44.4 | 48.0 | 44.35 |
| 2024-03-01 | 42.9 (+0.3) | 0.8 (-0.01) | 0.74 (+0.04) | 2571 | 17.67 | -140 | 0.96 | 247 | 1.7 | 14549 | 43.95 | 43.2 | 44.5 | 42.9 |
| 2024-02-23 | 42.6 (+0.46) | 0.81 (-0.12) | 0.7 (+0.02) | 3357 | 19.64 | -819 | 4.79 | 157 | 0.92 | 17090 | 43.25 | 43.65 | 44.6 | 42.75 |
| 2024-02-16 | 42.14 (+0.33) | 0.93 (0.0) | 0.68 (-0.02) | 2382 | 29.25 | -26 | 0.32 | -152 | 1.87 | 8144 | 43.5 | 44.2 | 44.2 | 42.85 |
| 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 | |||
| 2024-02-05 | 41.81 (+0.01) | 0.93 (0.0) | 0.7 (0.0) | 14 | 1.02 | -13 | 0.94 | 13 | 0.94 | 1379 | 41.7 | 41.85 | 41.85 | 41.4 |
| 2024-02-02 | 41.8 (-0.01) | 0.93 (-0.01) | 0.7 (0.0) | 176 | 2.67 | -51 | 0.77 | 9 | 0.14 | 6599 | 41.95 | 42.95 | 42.95 | 41.75 |
| 2024-01-26 | 41.81 (+0.26) | 0.94 (-0.88) | 0.7 (-0.01) | 1801 | 16.6 | -92 | 0.85 | -109 | 1.0 | 10851 | 42.6 | 44.1 | 44.5 | 42.4 |
| 2024-01-19 | 41.55 (+0.3) | 1.82 (+0.09) | 0.71 (+0.04) | 2340 | 10.75 | 695 | 3.19 | 323 | 1.48 | 21771 | 43.7 | 43.0 | 44.2 | 42.3 |
| 2024-01-12 | 41.25 (-0.36) | 1.73 (+0.23) | 0.67 (+0.04) | -2606 | 10.9 | 1675 | 7.01 | 286 | 1.2 | 23904 | 42.8 | 41.45 | 43.9 | 40.8 |
| 2024-01-05 | 41.61 (-0.25) | 1.5 (+0.12) | 0.63 (-0.01) | -1101 | 15.59 | 866 | 12.26 | -100 | 1.42 | 7062 | 41.4 | 42.25 | 42.4 | 41.35 |
| 2023-12-29 | 41.86 (+0.04) | 1.38 (+0.16) | 0.64 (0.0) | -617 | 6.62 | 1112 | 11.94 | 38 | 0.41 | 9315 | 42.25 | 42.9 | 43.95 | 42.25 |
| 2023-12-22 | 41.82 (-0.11) | 1.22 (+0.21) | 0.64 (-0.01) | -911 | 4.91 | 1566 | 8.44 | -92 | 0.5 | 18555 | 42.45 | 43.1 | 44.4 | 41.5 |
| 2023-12-15 | 41.93 (+0.69) | 1.01 (+0.19) | 0.65 (0.0) | 4854 | 19.83 | 1387 | 5.67 | 5 | 0.02 | 24477 | 43.1 | 42.6 | 44.8 | 42.0 |
| 2023-12-08 | 41.24 (+0.35) | 0.82 (+0.19) | 0.65 (-0.02) | 3343 | 15.03 | 1371 | 6.16 | -167 | 0.75 | 22239 | 42.45 | 41.0 | 42.8 | 40.95 |
| 2023-12-01 | 40.89 (+0.31) | 0.63 (+0.13) | 0.67 (+0.01) | 2555 | 17.36 | 956 | 6.5 | 75 | 0.51 | 14716 | 41.1 | 39.5 | 41.4 | 39.5 |
| 2023-11-24 | 40.58 (+0.41) | 0.5 (-0.01) | 0.66 (-0.01) | 3046 | 25.32 | -113 | 0.94 | -41 | 0.34 | 12031 | 39.4 | 38.9 | 40.15 | 38.7 |
| 2023-11-17 | 40.17 (+0.2) | 0.51 (-0.02) | 0.67 (-0.01) | 1881 | 16.33 | -115 | 1.0 | -63 | 0.55 | 11517 | 38.7 | 38.3 | 38.8 | 37.95 |
| 2023-11-10 | 39.97 (-1.04) | 0.53 (-0.04) | 0.68 (0.0) | -8143 | 39.02 | -321 | 1.54 | -38 | 0.18 | 20868 | 37.75 | 38.0 | 38.4 | 37.0 |
| 2023-11-03 | 41.01 (-0.98) | 0.57 (+0.04) | 0.68 (-0.13) | -7124 | 24.95 | 312 | 1.09 | -924 | 3.24 | 28555 | 37.95 | 40.95 | 42.25 | 37.9 |
| 2023-10-27 | 41.99 (+0.54) | 0.53 (-0.01) | 0.81 (+0.14) | 3960 | 8.19 | 11 | 0.02 | 989 | 2.05 | 48329 | 40.9 | 40.2 | 43.8 | 40.2 |
| 2023-10-20 | 41.45 (+0.25) | 0.54 (+0.1) | 0.67 (+0.02) | 1505 | 11.67 | 675 | 5.23 | 155 | 1.2 | 12899 | 39.85 | 38.7 | 40.0 | 38.1 |
| 2023-10-13 | 41.2 (+0.12) | 0.44 (-0.01) | 0.65 (0.0) | 891 | 15.15 | -34 | 0.58 | 33 | 0.56 | 5881 | 39.05 | 38.55 | 39.35 | 38.1 |
| 2023-10-06 | 41.08 (+0.01) | 0.45 (0.0) | 0.65 (0.0) | -141 | 3.19 | 15 | 0.34 | -6 | 0.14 | 4415 | 38.0 | 37.55 | 38.2 | 37.15 |
| 2023-09-28 | 41.07 (-0.19) | 0.45 (+0.02) | 0.65 (-0.01) | -1325 | 32.41 | 107 | 2.62 | -90 | 2.2 | 4088 | 37.4 | 38.3 | 38.55 | 37.2 |
| 2023-09-22 | 41.26 (+0.04) | 0.43 (+0.07) | 0.66 (-0.02) | 255 | 3.51 | 485 | 6.67 | -158 | 2.17 | 7275 | 38.5 | 39.0 | 39.8 | 37.65 |
| 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 | 41.22 (+0.07) | 0.36 (+0.01) | 0.68 (-0.01) | 818 | 8.75 | 114 | 1.22 | -57 | 0.61 | 9351 | 39.2 | 39.8 | 39.9 | 38.8 |
| 2023-09-08 | 41.15 (+0.58) | 0.35 (+0.06) | 0.69 (+0.01) | 4420 | 23.21 | 423 | 2.22 | 72 | 0.38 | 19040 | 39.6 | 38.8 | 40.7 | 38.3 |
| 2023-09-01 | 40.57 (-0.09) | 0.29 (+0.12) | 0.68 (+0.03) | 191 | 0.92 | 895 | 4.3 | 261 | 1.25 | 20813 | 38.5 | 37.4 | 38.7 | 37.2 |
| 2023-08-25 | 40.66 (+0.36) | 0.17 (0.0) | 0.65 (-0.01) | 2219 | 28.35 | 3 | 0.04 | -107 | 1.37 | 7826 | 37.05 | 36.65 | 37.4 | 36.2 |
| 2023-08-18 | 40.3 (+0.02) | 0.17 (+0.01) | 0.66 (0.0) | -164 | 2.23 | 55 | 0.75 | -33 | 0.45 | 7355 | 36.3 | 37.0 | 37.0 | 35.3 |
| 2023-08-11 | 40.28 (+0.27) | 0.16 (+0.01) | 0.66 (-0.02) | 2065 | 15.55 | 93 | 0.7 | -92 | 0.69 | 13279 | 37.05 | 36.35 | 37.6 | 36.2 |
| 2023-08-04 | 40.01 (-0.14) | 0.15 (0.0) | 0.68 (+0.01) | -1421 | 14.24 | 3 | 0.03 | 33 | 0.33 | 9979 | 36.3 | 36.3 | 36.6 | 35.45 |
| 2023-07-28 | 40.15 (+0.06) | 0.15 (-0.02) | 0.67 (-0.17) | 265 | 3.08 | -144 | 1.67 | -1219 | 14.15 | 8616 | 36.1 | 36.3 | 36.3 | 35.05 |
| 2023-07-21 | 40.09 (+0.27) | 0.17 (-0.05) | 0.84 (-0.18) | 1593 | 12.79 | -393 | 3.15 | -1290 | 10.35 | 12458 | 36.0 | 35.4 | 36.55 | 35.15 |
| 2023-07-14 | 39.82 (0.0) | 0.22 (0.0) | 1.02 (-0.01) | -641 | 6.6 | 2 | 0.02 | -79 | 0.81 | 9714 | 35.45 | 35.2 | 35.45 | 34.55 |
| 2023-07-07 | 39.82 (-0.04) | 0.22 (-0.7) | 1.03 (-0.02) | -411 | 2.44 | -4986 | 29.62 | -123 | 0.73 | 16832 | 35.25 | 36.65 | 36.8 | 35.15 |
| 2023-06-30 | 39.86 (-0.22) | 0.92 (+0.09) | 1.05 (+0.05) | -768 | 3.52 | 675 | 3.09 | 316 | 1.45 | 21835 | 36.5 | 39.85 | 40.0 | 36.2 |
| 2023-06-21 | 40.08 (+0.22) | 0.83 (-0.7) | 1.0 (0.0) | 2604 | 26.41 | -5100 | 51.72 | -15 | 0.15 | 9861 | 39.35 | 39.45 | 39.5 | 38.65 |
| 2023-06-16 | 39.86 (-0.12) | 1.53 (-0.37) | 1.0 (+0.08) | -1996 | 11.9 | -2697 | 16.08 | 634 | 3.78 | 16773 | 39.45 | 39.6 | 40.8 | 38.75 |
| 2023-06-09 | 39.98 (-0.44) | 1.9 (+0.45) | 0.92 (+0.11) | -3180 | 22.86 | 3326 | 23.91 | 763 | 5.49 | 13909 | 40.05 | 40.6 | 41.0 | 39.8 |
| 2023-06-02 | 40.42 (-0.13) | 1.45 (-0.03) | 0.81 (+0.14) | 284 | 1.56 | -236 | 1.29 | 1015 | 5.56 | 18244 | 40.15 | 40.05 | 41.05 | 38.85 |
| 2023-05-26 | 40.55 (+0.49) | 1.48 (+0.09) | 0.67 (+0.05) | 3667 | 33.9 | 602 | 5.56 | 401 | 3.71 | 10818 | 39.5 | 38.5 | 39.5 | 38.2 |
| 2023-05-19 | 40.06 (+0.15) | 1.39 (+0.02) | 0.62 (+0.09) | 380 | 5.89 | 182 | 2.82 | 673 | 10.43 | 6452 | 38.4 | 37.75 | 38.7 | 37.45 |
| 2023-05-12 | 39.91 (+0.23) | 1.37 (+0.03) | 0.53 (-0.01) | 2256 | 21.65 | 217 | 2.08 | -77 | 0.74 | 10418 | 37.75 | 38.4 | 39.0 | 37.35 |
| 2023-05-05 | 39.68 (+0.22) | 1.34 (+0.01) | 0.54 (0.0) | 1560 | 27.29 | 72 | 1.26 | -63 | 1.1 | 5717 | 38.1 | 37.25 | 38.25 | 36.95 |
| 2023-04-28 | 39.46 (0.0) | 1.33 (-0.27) | 0.54 (0.0) | 485 | 4.61 | -1950 | 18.54 | 20 | 0.19 | 10519 | 37.0 | 37.3 | 37.65 | 36.1 |
| 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 | |||
| 2023-04-21 | 39.46 (-0.1) | 1.6 (-0.03) | 0.54 (-0.01) | -228 | 2.47 | -240 | 2.6 | -61 | 0.66 | 9247 | 37.3 | 38.85 | 39.1 | 37.3 |
| 2023-04-14 | 39.56 (+0.05) | 1.63 (0.0) | 0.55 (-0.01) | 464 | 3.26 | 13 | 0.09 | -99 | 0.7 | 14218 | 38.85 | 38.6 | 39.3 | 38.05 |
| 2023-04-07 | 39.51 (-0.12) | 1.63 (0.0) | 0.56 (+0.02) | -792 | 9.56 | -7 | 0.08 | 207 | 2.5 | 8285 | 38.6 | 38.3 | 39.4 | 38.05 |
| 2023-03-31 | 39.63 (+0.35) | 1.63 (+0.03) | 0.54 (+0.04) | 2480 | 21.31 | 156 | 1.34 | 229 | 1.97 | 11637 | 38.35 | 37.05 | 38.9 | 36.65 |
| 2023-03-24 | 39.28 (+0.18) | 1.6 (0.0) | 0.5 (-0.01) | 1481 | 22.74 | 37 | 0.57 | -61 | 0.94 | 6513 | 37.05 | 36.0 | 37.25 | 36.0 |
| 2023-03-17 | 39.1 (-0.1) | 1.6 (+0.07) | 0.51 (-0.02) | -1020 | 8.74 | 499 | 4.28 | -109 | 0.93 | 11665 | 35.95 | 36.85 | 36.95 | 35.5 |
| 2023-03-10 | 39.2 (+0.23) | 1.53 (+0.09) | 0.53 (-0.01) | 1560 | 11.1 | 642 | 4.57 | -120 | 0.85 | 14052 | 37.3 | 36.95 | 37.8 | 36.75 |
| 2023-03-03 | 38.97 (-0.01) | 1.44 (+0.03) | 0.54 (-0.03) | 294 | 2.86 | 212 | 2.07 | -208 | 2.03 | 10265 | 36.7 | 35.65 | 36.8 | 35.3 |
| 2023-02-24 | 38.98 (+0.25) | 1.41 (+0.02) | 0.57 (+0.04) | 1783 | 9.26 | 124 | 0.64 | 308 | 1.6 | 19259 | 36.4 | 35.6 | 37.2 | 35.4 |
| 2023-02-17 | 38.73 (+0.08) | 1.39 (-0.1) | 0.53 (-0.01) | 518 | 6.61 | -705 | 9.0 | -45 | 0.57 | 7831 | 35.6 | 35.6 | 35.85 | 34.9 |
| 2023-02-10 | 38.65 (+0.35) | 1.49 (0.0) | 0.54 (-0.03) | 2718 | 25.62 | 29 | 0.27 | -246 | 2.32 | 10607 | 35.9 | 36.0 | 36.1 | 35.15 |
| 2023-02-03 | 38.3 (+0.68) | 1.49 (-0.04) | 0.57 (+0.02) | 5808 | 24.62 | -312 | 1.32 | 181 | 0.77 | 23592 | 36.2 | 34.05 | 36.3 | 33.75 |
| 2023-01-17 | 37.62 (+0.21) | 1.53 (0.0) | 0.55 (0.0) | 1474 | 48.68 | -10 | 0.33 | -45 | 1.49 | 3028 | 33.65 | 33.15 | 33.8 | 33.1 |
| 2023-01-13 | 37.41 (+0.13) | 1.53 (0.0) | 0.55 (0.0) | 985 | 13.78 | 9 | 0.13 | 6 | 0.08 | 7148 | 32.95 | 33.5 | 34.25 | 32.95 |
| 2023-01-06 | 37.28 (+0.12) | 1.53 (+0.01) | 0.55 (0.0) | 413 | 6.48 | 65 | 1.02 | 12 | 0.19 | 6374 | 33.35 | 33.25 | 33.75 | 32.8 |
| 2022-12-30 | 37.16 (-0.16) | 1.52 (+0.12) | 0.55 (-0.02) | -1000 | 16.17 | 1107 | 17.9 | -134 | 2.17 | 6183 | 33.5 | 33.0 | 33.5 | 31.65 |
| 2022-12-23 | 37.32 (-0.23) | 1.4 (+0.11) | 0.57 (-0.03) | -1712 | 20.63 | 767 | 9.24 | -241 | 2.9 | 8297 | 32.9 | 33.0 | 33.6 | 32.0 |
| 2022-12-16 | 37.55 (-0.21) | 1.29 (+0.04) | 0.6 (-0.01) | -1148 | 17.29 | 312 | 4.7 | -42 | 0.63 | 6640 | 33.05 | 33.1 | 33.55 | 32.65 |
| 2022-12-09 | 37.76 (-0.23) | 1.25 (+0.03) | 0.61 (+0.02) | -456 | 4.14 | 169 | 1.54 | 140 | 1.27 | 11003 | 33.3 | 34.4 | 35.0 | 32.85 |
| 2022-12-02 | 37.99 (+0.3) | 1.22 (+0.01) | 0.59 (-0.05) | 2010 | 18.82 | 111 | 1.04 | -377 | 3.53 | 10679 | 34.2 | 33.2 | 34.35 | 32.8 |
| 2022-11-25 | 37.69 (+0.05) | 1.21 (+0.05) | 0.64 (+0.03) | 1288 | 11.71 | 329 | 2.99 | 229 | 2.08 | 10995 | 33.5 | 33.8 | 34.0 | 32.75 |
| 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 | 37.64 (+0.61) | 1.16 (+0.09) | 0.61 (-0.02) | 4338 | 22.25 | 658 | 3.37 | -190 | 0.97 | 19499 | 33.8 | 32.5 | 34.25 | 32.4 |
| 2022-11-11 | 37.03 (+0.26) | 1.07 (-0.05) | 0.63 (-0.01) | 1613 | 9.4 | -349 | 2.03 | -80 | 0.47 | 17154 | 32.5 | 31.8 | 33.4 | 31.45 |
| 2022-11-04 | 36.77 (-0.13) | 1.12 (-0.03) | 0.64 (0.0) | -1135 | 10.64 | -173 | 1.62 | 0 | 0.0 | 10670 | 31.6 | 32.05 | 32.25 | 31.3 |
| 2022-10-28 | 36.9 (-0.03) | 1.15 (-0.15) | 0.64 (+0.04) | 434 | 2.59 | -1142 | 6.8 | 323 | 1.92 | 16785 | 31.4 | 32.4 | 32.55 | 30.4 |
| 2022-10-21 | 36.93 (-0.48) | 1.3 (+0.35) | 0.6 (+0.03) | -3260 | 10.33 | 2599 | 8.23 | 246 | 0.78 | 31572 | 31.85 | 29.0 | 32.85 | 28.55 |
| 2022-10-14 | 37.41 (+0.25) | 0.95 (+0.01) | 0.57 (0.0) | 1017 | 9.99 | 48 | 0.47 | -60 | 0.59 | 10183 | 29.3 | 30.1 | 30.1 | 28.4 |
| 2022-10-07 | 37.16 (+0.13) | 0.94 (+0.02) | 0.57 (-0.03) | 1224 | 13.01 | 42 | 0.45 | -189 | 2.01 | 9405 | 30.9 | 29.2 | 31.3 | 29.05 |
| 2022-09-30 | 37.03 (-0.21) | 0.92 (+0.02) | 0.6 (0.0) | -3303 | 23.57 | 149 | 1.06 | 18 | 0.13 | 14016 | 30.0 | 31.5 | 31.5 | 29.1 |
| 2022-09-23 | 37.24 (-0.15) | 0.9 (+0.01) | 0.6 (0.0) | -1905 | 19.75 | 123 | 1.28 | 13 | 0.13 | 9645 | 31.75 | 32.9 | 33.05 | 31.6 |
| 2022-09-16 | 37.39 (-0.54) | 0.89 (+0.04) | 0.6 (-0.04) | -3332 | 25.24 | 275 | 2.08 | -311 | 2.36 | 13199 | 32.75 | 34.35 | 34.5 | 32.7 |
| 2022-09-08 | 37.93 (-0.55) | 0.85 (+0.01) | 0.64 (+0.01) | -3730 | 39.25 | 66 | 0.69 | 85 | 0.89 | 9503 | 34.25 | 34.3 | 34.55 | 33.0 |
| 2022-09-02 | 38.48 (-0.77) | 0.84 (+0.02) | 0.63 (-0.03) | -5145 | 43.5 | 111 | 0.94 | -265 | 2.24 | 11827 | 34.5 | 36.0 | 36.35 | 34.2 |
| 2022-08-26 | 39.25 (-0.13) | 0.82 (+0.01) | 0.66 (0.0) | -958 | 10.66 | 79 | 0.88 | 58 | 0.65 | 8985 | 36.8 | 37.1 | 37.1 | 36.05 |
| 2022-08-19 | 39.38 (-0.06) | 0.81 (0.0) | 0.66 (-0.01) | -140 | 1.13 | -13 | 0.11 | -110 | 0.89 | 12374 | 37.15 | 36.6 | 37.25 | 36.05 |
| 2022-08-12 | 39.44 (+0.29) | 0.81 (+0.01) | 0.67 (0.0) | 1764 | 13.23 | 118 | 0.89 | -15 | 0.11 | 13332 | 36.3 | 34.5 | 36.3 | 34.5 |
| 2022-08-05 | 39.15 (-0.35) | 0.8 (0.0) | 0.67 (-0.02) | -3235 | 20.9 | -23 | 0.15 | -114 | 0.74 | 15480 | 34.9 | 35.35 | 35.5 | 33.7 |
| 2022-07-29 | 39.5 (+0.04) | 0.8 (+0.01) | 0.69 (-0.09) | -117 | 0.83 | 81 | 0.57 | -691 | 4.87 | 14180 | 35.3 | 35.7 | 36.0 | 34.75 |
| 2022-07-22 | 39.46 (-0.06) | 0.79 (+0.05) | 0.78 (-0.07) | -230 | 1.04 | 333 | 1.51 | -447 | 2.02 | 22105 | 35.95 | 34.05 | 36.8 | 33.85 |
| 2022-07-15 | 39.52 (-0.43) | 0.74 (-0.01) | 0.85 (-0.05) | -3905 | 20.08 | -37 | 0.19 | -398 | 2.05 | 19444 | 33.85 | 35.0 | 35.1 | 32.05 |
| 2022-07-08 | 39.95 (+0.23) | 0.75 (+0.01) | 0.9 (+0.01) | -115 | 0.39 | 45 | 0.15 | 77 | 0.26 | 29309 | 35.45 | 35.45 | 35.6 | 32.55 |
| 2022-07-01 | 39.72 (-0.46) | 0.74 (+0.27) | 0.89 (+0.02) | -4292 | 9.89 | -712 | 1.64 | 161 | 0.37 | 43405 | 35.45 | 46.1 | 46.45 | 35.05 |
| 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 | 40.18 (-0.77) | 0.47 (-0.3) | 0.87 (+0.03) | -5708 | 28.98 | -2187 | 11.1 | 214 | 1.09 | 19696 | 45.6 | 48.5 | 48.5 | 45.15 |
| 2022-06-17 | 40.95 (-0.25) | 0.77 (-0.01) | 0.84 (-0.01) | -2243 | 13.82 | -33 | 0.2 | -100 | 0.62 | 16225 | 48.5 | 49.5 | 50.3 | 47.75 |
| 2022-06-10 | 41.2 (+0.16) | 0.78 (0.0) | 0.85 (+0.06) | 1120 | 8.9 | -2 | 0.02 | 487 | 3.87 | 12579 | 50.3 | 49.95 | 50.6 | 49.55 |
| 2022-06-02 | 41.04 (+0.08) | 0.78 (0.0) | 0.79 (+0.02) | 1137 | 9.6 | 0 | 0.0 | 142 | 1.2 | 11841 | 49.75 | 48.75 | 49.95 | 48.55 |
| 2022-05-27 | 40.96 (-0.15) | 0.78 (+0.01) | 0.77 (+0.02) | -484 | 4.82 | 59 | 0.59 | 145 | 1.44 | 10047 | 48.6 | 48.55 | 48.7 | 47.5 |
| 2022-05-20 | 41.11 (+0.39) | 0.77 (0.0) | 0.75 (-0.02) | 3522 | 25.61 | 2 | 0.01 | -182 | 1.32 | 13752 | 48.35 | 46.45 | 48.45 | 46.1 |
| 2022-05-13 | 40.72 (-0.77) | 0.77 (0.0) | 0.77 (0.0) | -6449 | 38.98 | 19 | 0.11 | -31 | 0.19 | 16546 | 45.95 | 47.5 | 47.5 | 45.3 |
| 2022-05-06 | 41.49 (-0.24) | 0.77 (+0.06) | 0.77 (-0.02) | -1256 | 9.51 | 461 | 3.49 | -120 | 0.91 | 13211 | 48.1 | 46.85 | 48.35 | 46.6 |
| 2022-04-29 | 41.73 (-0.16) | 0.71 (-0.32) | 0.79 (+0.04) | -792 | 3.72 | -2388 | 11.21 | 274 | 1.29 | 21311 | 46.7 | 48.05 | 48.05 | 45.5 |
| 2022-04-22 | 41.89 (-0.16) | 1.03 (-0.19) | 0.75 (+0.11) | -1423 | 7.83 | -1342 | 7.39 | 833 | 4.58 | 18169 | 48.6 | 47.85 | 49.25 | 47.35 |
| 2022-04-15 | 42.05 (-1.27) | 1.22 (+0.01) | 0.64 (-0.03) | -9894 | 46.75 | 87 | 0.41 | -208 | 0.98 | 21164 | 47.85 | 49.8 | 49.8 | 47.7 |
| 2022-04-08 | 43.32 (-0.98) | 1.21 (+0.02) | 0.67 (-0.04) | -6836 | 53.91 | 152 | 1.2 | -274 | 2.16 | 12680 | 50.1 | 50.9 | 51.0 | 49.6 |
| 2022-04-01 | 44.3 (-0.13) | 1.19 (-0.33) | 0.71 (-0.04) | -1581 | 11.58 | 40 | 0.29 | -335 | 2.45 | 13650 | 51.2 | 51.7 | 52.2 | 50.6 |
| 2022-03-25 | 44.43 (-0.32) | 1.52 (0.0) | 0.75 (+0.06) | -1879 | 9.79 | 8 | 0.04 | 427 | 2.22 | 19202 | 51.7 | 52.2 | 52.9 | 51.5 |
| 2022-03-18 | 44.75 (-0.22) | 1.52 (+0.06) | 0.69 (+0.05) | -1360 | 4.1 | 427 | 1.29 | 366 | 1.1 | 33171 | 51.7 | 51.9 | 52.2 | 49.95 |
| 2022-03-11 | 44.97 (-0.19) | 1.46 (+0.02) | 0.64 (-0.04) | -1720 | 4.27 | 146 | 0.36 | -303 | 0.75 | 40316 | 51.5 | 51.2 | 52.2 | 49.6 |
| 2022-03-04 | 45.16 (+0.21) | 1.44 (-0.17) | 0.68 (+0.03) | 2166 | 2.21 | -1229 | 1.25 | 237 | 0.24 | 98004 | 51.6 | 52.4 | 52.9 | 50.8 |
| 2022-02-25 | 44.95 (+1.02) | 1.61 (-0.55) | 0.65 (-0.02) | 7600 | 9.08 | -4003 | 4.79 | -101 | 0.12 | 83656 | 52.0 | 48.9 | 52.0 | 47.05 |
| 2022-02-18 | 43.93 (-0.09) | 2.16 (-0.05) | 0.67 (+0.04) | -224 | 0.84 | -387 | 1.46 | 256 | 0.96 | 26552 | 48.75 | 46.7 | 48.8 | 46.05 |
| 2022-02-11 | 44.02 (-0.66) | 2.21 (-0.28) | 0.63 (-0.01) | -3894 | 14.2 | -2037 | 7.43 | -58 | 0.21 | 27431 | 47.4 | 46.4 | 47.55 | 45.5 |
| 2022-01-26 | 44.68 (-0.73) | 2.49 (+0.06) | 0.64 (-0.04) | -5319 | 25.72 | 471 | 2.28 | -284 | 1.37 | 20684 | 46.0 | 46.7 | 47.25 | 45.65 |
| 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 | 45.41 (-1.43) | 2.43 (+0.5) | 0.68 (-0.04) | -12084 | 23.77 | 3649 | 7.18 | -292 | 0.57 | 50840 | 47.6 | 49.8 | 50.9 | 47.35 |
| 2022-01-14 | 46.84 (-0.06) | 1.93 (+0.71) | 0.72 (+0.13) | -1308 | 1.16 | 5152 | 4.57 | 911 | 0.81 | 112733 | 49.15 | 47.1 | 52.7 | 46.95 |
| 2022-01-07 | 46.9 (-0.48) | 1.22 (+0.04) | 0.59 (-0.03) | -3309 | 13.01 | 279 | 1.1 | -195 | 0.77 | 25441 | 47.1 | 48.9 | 49.05 | 47.05 |
| 2021-12-30 | 47.38 (+0.33) | 1.18 (0.0) | 0.62 (+0.01) | 2432 | 9.92 | -25 | 0.1 | 61 | 0.25 | 24515 | 48.6 | 49.0 | 49.4 | 48.0 |
| 2021-12-24 | 47.05 (+0.81) | 1.18 (+0.16) | 0.61 (+0.06) | 5963 | 16.51 | 1203 | 3.33 | 444 | 1.23 | 36120 | 48.3 | 46.25 | 48.75 | 46.0 |
| 2021-12-17 | 46.24 (-0.53) | 1.02 (-0.03) | 0.55 (-0.03) | -3967 | 13.88 | -218 | 0.76 | -192 | 0.67 | 28583 | 46.2 | 46.7 | 47.1 | 44.8 |
| 2021-12-10 | 46.77 (-0.31) | 1.05 (-0.02) | 0.58 (+0.02) | -1747 | 7.25 | -148 | 0.61 | 145 | 0.6 | 24087 | 46.4 | 46.6 | 47.5 | 45.9 |
| 2021-12-03 | 47.08 (+0.34) | 1.07 (-0.47) | 0.56 (-0.01) | 2611 | 8.83 | -3457 | 11.69 | -92 | 0.31 | 29577 | 46.55 | 44.2 | 46.65 | 43.35 |
| 2021-11-26 | 46.74 (-1.47) | 1.54 (-0.37) | 0.57 (-0.03) | -9900 | 30.73 | -2697 | 8.37 | -221 | 0.69 | 32220 | 45.2 | 47.3 | 47.7 | 45.0 |
| 2021-11-19 | 48.21 (-1.16) | 1.91 (-0.04) | 0.6 (+0.03) | -8257 | 12.2 | -283 | 0.42 | 208 | 0.31 | 67688 | 47.3 | 46.0 | 49.45 | 46.0 |
| 2021-11-12 | 49.37 (-2.44) | 1.95 (+0.05) | 0.57 (+0.01) | -18676 | 41.52 | 397 | 0.88 | 98 | 0.22 | 44982 | 45.75 | 47.0 | 47.95 | 45.4 |
| 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 | 43.45 (+1.86) | 4.56 (+2.29) | 1.46 (+0.09) | 11338 | 1.16 | 16172 | 1.66 | 584 | 0.06 | 975920 | 110.5 | 102.5 | 125.0 | 96.7 |
| 2026-06-30 | 41.59 (-2.3) | 2.27 (+0.51) | 1.37 (-0.01) | -15614 | 1.29 | 3594 | 0.3 | -68 | 0.01 | 1206472 | 99.5 | 113.0 | 114.0 | 84.5 |
| 2026-05-29 | 43.89 (-5.11) | 1.76 (+1.63) | 1.38 (+0.25) | -34927 | 3.82 | 11504 | 1.26 | 1766 | 0.19 | 915298 | 113.0 | 71.2 | 113.0 | 70.7 |
| 2026-04-30 | 49.0 (+5.68) | 0.13 (+0.06) | 1.13 (+0.24) | 40559 | 6.47 | 470 | 0.07 | 1687 | 0.27 | 627175 | 69.8 | 56.0 | 80.7 | 55.1 |
| 2026-03-31 | 43.32 (-0.25) | 0.07 (-0.08) | 0.89 (-0.53) | -1082 | 0.26 | -518 | 0.13 | -3699 | 0.91 | 408415 | 53.6 | 69.5 | 71.5 | 53.0 |
| 2026-02-26 | 43.57 (+4.37) | 0.15 (0.0) | 1.42 (0.0) | 32608 | 8.16 | -57 | 0.01 | -13 | 0.0 | 399589 | 71.5 | 59.0 | 71.5 | 50.7 |
| 2026-01-30 | 39.2 (+3.14) | 0.15 (+0.08) | 1.42 (+0.11) | 19865 | 1.39 | 569 | 0.04 | 805 | 0.06 | 1426810 | 60.2 | 47.85 | 73.9 | 46.8 |
| 2025-12-31 | 36.06 (-1.3) | 0.07 (-0.03) | 1.31 (+0.19) | -15707 | 2.71 | -205 | 0.04 | 1156 | 0.2 | 578873 | 47.15 | 42.8 | 49.9 | 41.95 |
| 2025-11-28 | 37.36 (+6.9) | 0.1 (+0.01) | 1.12 (+0.24) | 53497 | 6.48 | 79 | 0.01 | 1720 | 0.21 | 825414 | 42.75 | 32.5 | 51.4 | 31.2 |
| 2025-10-31 | 30.46 (-1.66) | 0.09 (+0.01) | 0.88 (+0.14) | -13166 | 7.26 | -96 | 0.05 | 995 | 0.55 | 181397 | 32.5 | 29.7 | 36.9 | 29.2 |
| 2025-09-30 | 32.12 (+0.6) | 0.08 (-0.01) | 0.74 (+0.06) | 6023 | 5.71 | -80 | 0.08 | 425 | 0.4 | 105454 | 29.5 | 24.35 | 31.3 | 23.65 |
| 2025-08-29 | 31.52 (-1.24) | 0.09 (-0.01) | 0.68 (+0.02) | -11127 | 22.18 | -49 | 0.1 | 175 | 0.35 | 50166 | 24.35 | 25.8 | 27.2 | 23.1 |
| 2025-07-31 | 32.76 (+0.56) | 0.1 (-0.03) | 0.66 (+0.04) | -252 | 0.9 | -208 | 0.74 | 185 | 0.66 | 28154 | 26.0 | 26.85 | 27.9 | 25.75 |
| 2025-06-30 | 32.2 (-8.91) | 0.13 (-1.18) | 0.62 (-0.04) | 8421 | 18.66 | -8563 | 18.97 | -264 | 0.59 | 45128 | 26.95 | 28.05 | 30.0 | 26.65 |
| 2025-05-29 | 41.11 (+10.22) | 1.31 (-0.51) | 0.66 (-0.03) | 2426 | 6.41 | -3733 | 9.87 | -193 | 0.51 | 37825 | 28.4 | 26.9 | 28.75 | 25.55 |
| 2025-04-30 | 30.89 (+0.23) | 1.82 (-0.08) | 0.69 (-0.02) | 2960 | 4.94 | -574 | 0.96 | -163 | 0.27 | 59884 | 26.35 | 29.0 | 29.45 | 21.3 |
| 2025-03-31 | 30.66 (-1.69) | 1.9 (-0.06) | 0.71 (-0.04) | -14421 | 35.21 | -403 | 0.98 | -316 | 0.77 | 40960 | 29.0 | 31.85 | 31.85 | 28.4 |
| 2025-02-27 | 32.35 (-0.77) | 1.96 (-0.2) | 0.75 (-0.02) | -6132 | 12.2 | -1482 | 2.95 | -140 | 0.28 | 50244 | 32.05 | 30.8 | 34.5 | 30.3 |
| 2025-01-22 | 33.12 (-0.18) | 2.16 (-0.05) | 0.77 (+0.01) | -1183 | 5.15 | -311 | 1.35 | 74 | 0.32 | 22964 | 31.95 | 31.35 | 33.05 | 29.05 |
| 2024-12-31 | 33.3 (-0.97) | 2.21 (+0.26) | 0.76 (0.0) | -6832 | 17.92 | 1861 | 4.88 | -12 | 0.03 | 38131 | 31.35 | 32.35 | 32.65 | 29.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 34.27 (-2.6) | 1.95 (+0.38) | 0.76 (-0.06) | -18775 | 33.54 | 2772 | 4.95 | -393 | 0.7 | 55980 | 32.05 | 35.0 | 36.2 | 31.1 |
| 2024-10-30 | 36.87 (-1.12) | 1.57 (+0.07) | 0.82 (-0.05) | -9351 | 25.85 | 519 | 1.43 | -348 | 0.96 | 36181 | 35.6 | 37.8 | 38.25 | 35.2 |
| 2024-09-30 | 37.99 (-3.67) | 1.5 (+0.11) | 0.87 (+0.07) | -26856 | 37.56 | 776 | 1.09 | 509 | 0.71 | 71498 | 37.5 | 38.35 | 38.9 | 35.05 |
| 2024-08-30 | 41.66 (-2.51) | 1.39 (+0.05) | 0.8 (-0.07) | -19178 | 31.69 | 376 | 0.62 | -571 | 0.94 | 60518 | 38.15 | 39.75 | 40.5 | 34.35 |
| 2024-07-31 | 44.17 (-0.92) | 1.34 (+0.86) | 0.87 (+0.01) | -5512 | 10.75 | 625 | 1.22 | 136 | 0.27 | 51275 | 39.45 | 42.95 | 43.95 | 39.15 |
| 2024-06-28 | 45.09 (-0.93) | 0.48 (+0.14) | 0.86 (+0.19) | -6376 | 11.56 | 1023 | 1.85 | 1372 | 2.49 | 55177 | 42.9 | 44.65 | 45.8 | 42.0 |
| 2024-05-31 | 46.02 (+1.3) | 0.34 (-3.27) | 0.67 (-0.02) | 9418 | 9.05 | -23768 | 22.83 | -137 | 0.13 | 104100 | 44.2 | 46.05 | 47.1 | 42.7 |
| 2024-04-30 | 44.72 (+0.52) | 3.61 (+0.19) | 0.69 (-0.09) | 3873 | 6.62 | 469 | 0.8 | -700 | 1.2 | 58501 | 45.9 | 50.1 | 50.4 | 44.75 |
| 2024-03-29 | 44.2 (+1.28) | 3.42 (+2.62) | 0.78 (+0.03) | 8974 | 5.4 | 19070 | 11.47 | 241 | 0.14 | 166330 | 50.0 | 44.15 | 52.8 | 43.95 |
| 2024-02-29 | 42.92 (+1.06) | 0.8 (-0.14) | 0.75 (+0.05) | 8220 | 20.51 | -978 | 2.44 | 366 | 0.91 | 40069 | 44.1 | 42.9 | 44.6 | 41.4 |
| 2024-01-31 | 41.86 (0.0) | 0.94 (-0.44) | 0.7 (+0.06) | 898 | 1.34 | 3124 | 4.66 | 397 | 0.59 | 67034 | 42.8 | 42.25 | 44.5 | 40.8 |
| 2023-12-29 | 41.86 (+0.86) | 1.38 (+0.75) | 0.64 (-0.03) | 6034 | 7.71 | 5427 | 6.93 | -187 | 0.24 | 78289 | 42.25 | 41.1 | 44.8 | 40.85 |
| 2023-11-30 | 41.0 (-1.1) | 0.63 (+0.1) | 0.67 (-0.14) | -8018 | 10.11 | 724 | 0.91 | -1054 | 1.33 | 79288 | 40.8 | 41.1 | 42.25 | 37.0 |
| 2023-10-31 | 42.1 (+1.03) | 0.53 (+0.08) | 0.81 (+0.16) | 7083 | 9.29 | 671 | 0.88 | 1205 | 1.58 | 76225 | 40.95 | 37.55 | 43.8 | 37.15 |
| 2023-09-28 | 41.07 (+0.51) | 0.45 (+0.2) | 0.65 (-0.02) | 4501 | 10.66 | 1427 | 3.38 | -175 | 0.41 | 42227 | 37.4 | 38.3 | 40.7 | 37.2 |
| 2023-08-31 | 40.56 (+0.43) | 0.25 (+0.1) | 0.67 (0.0) | 2761 | 5.09 | 750 | 1.38 | -9 | 0.02 | 54271 | 38.35 | 35.8 | 38.7 | 35.3 |
| 2023-07-31 | 40.13 (+0.27) | 0.15 (-0.77) | 0.67 (-0.38) | 602 | 1.2 | -5520 | 11.01 | -2698 | 5.38 | 50133 | 35.75 | 36.65 | 36.8 | 34.55 |
| 2023-06-30 | 39.86 (-0.74) | 0.92 (-0.41) | 1.05 (+0.33) | -3474 | 5.19 | -2955 | 4.41 | 2346 | 3.5 | 66991 | 36.5 | 39.5 | 41.0 | 36.2 |
| 2023-05-31 | 40.6 (+1.14) | 1.33 (0.0) | 0.72 (+0.18) | 8281 | 17.6 | -4 | 0.01 | 1301 | 2.77 | 47041 | 39.5 | 37.25 | 41.05 | 36.95 |
| 2023-04-28 | 39.46 (-0.17) | 1.33 (-0.3) | 0.54 (0.0) | -71 | 0.17 | -2184 | 5.17 | 67 | 0.16 | 42270 | 37.0 | 38.3 | 39.4 | 36.1 |
| 2023-03-31 | 39.63 (+0.65) | 1.63 (+0.22) | 0.54 (-0.03) | 4795 | 8.86 | 1546 | 2.86 | -269 | 0.5 | 54133 | 38.35 | 35.65 | 38.9 | 35.3 |
| 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 | |||
| 2023-02-24 | 38.98 (+1.1) | 1.41 (-0.08) | 0.57 (-0.03) | 9069 | 17.08 | -615 | 1.16 | -172 | 0.32 | 53090 | 36.4 | 34.7 | 37.2 | 34.4 |
| 2023-01-31 | 37.88 (+0.72) | 1.49 (-0.03) | 0.6 (+0.05) | 4630 | 18.71 | -185 | 0.75 | 343 | 1.39 | 24752 | 34.6 | 33.25 | 35.0 | 32.8 |
| 2022-12-30 | 37.16 (-0.69) | 1.52 (+0.31) | 0.55 (-0.06) | -2992 | 8.05 | 2429 | 6.53 | -412 | 1.11 | 37177 | 33.5 | 34.15 | 35.0 | 31.65 |
| 2022-11-30 | 37.85 (+0.98) | 1.21 (+0.07) | 0.61 (-0.03) | 6705 | 10.82 | 548 | 0.88 | -286 | 0.46 | 61977 | 33.6 | 31.6 | 34.25 | 31.3 |
| 2022-10-31 | 36.87 (-0.16) | 1.14 (+0.22) | 0.64 (+0.04) | -500 | 0.72 | 1501 | 2.15 | 323 | 0.46 | 69916 | 31.75 | 29.2 | 32.85 | 28.4 |
| 2022-09-30 | 37.03 (-1.7) | 0.92 (+0.08) | 0.6 (-0.05) | -14343 | 27.58 | 634 | 1.22 | -394 | 0.76 | 51999 | 30.0 | 35.6 | 35.65 | 29.1 |
| 2022-08-31 | 38.73 (-0.77) | 0.84 (+0.04) | 0.65 (-0.04) | -5641 | 10.01 | 251 | 0.45 | -247 | 0.44 | 56366 | 35.75 | 35.35 | 37.25 | 33.7 |
| 2022-07-29 | 39.5 (-0.2) | 0.8 (+0.06) | 0.69 (-0.19) | -5561 | 5.98 | 436 | 0.47 | -1383 | 1.49 | 93061 | 35.3 | 36.9 | 37.05 | 32.05 |
| 2022-06-30 | 39.7 (-1.16) | 0.74 (-0.04) | 0.88 (+0.13) | -8376 | 9.25 | -2948 | 3.25 | 931 | 1.03 | 90589 | 36.95 | 48.8 | 50.6 | 36.55 |
| 2022-05-31 | 40.86 (-0.87) | 0.78 (+0.07) | 0.75 (-0.04) | -5083 | 8.66 | 541 | 0.92 | -291 | 0.5 | 58696 | 48.55 | 46.85 | 49.25 | 45.3 |
| 2022-04-29 | 41.73 (-2.64) | 0.71 (-0.47) | 0.79 (+0.08) | -19508 | 25.62 | -3468 | 4.55 | 609 | 0.8 | 76141 | 46.7 | 51.3 | 51.4 | 45.5 |
| 2022-03-31 | 44.37 (-0.58) | 1.18 (-0.43) | 0.71 (+0.06) | -3811 | 1.89 | -631 | 0.31 | 408 | 0.2 | 201529 | 51.4 | 52.4 | 52.9 | 49.6 |
| 2022-02-25 | 44.95 (+0.27) | 1.61 (-0.88) | 0.65 (+0.01) | 3482 | 2.53 | -6427 | 4.67 | 97 | 0.07 | 137641 | 52.0 | 46.4 | 52.0 | 45.5 |
| 2022-01-26 | 44.68 (-2.7) | 2.49 (+1.31) | 0.64 (+0.02) | -22020 | 10.5 | 9551 | 4.55 | 140 | 0.07 | 209701 | 46.0 | 48.9 | 52.7 | 45.65 |
| 2021-12-30 | 47.38 (+0.33) | 1.18 (-0.22) | 0.62 (+0.06) | 3322 | 2.55 | -1630 | 1.25 | 446 | 0.34 | 130323 | 48.6 | 45.6 | 49.4 | 44.8 |
| 2021-11-30 | 47.05 (-5.07) | 1.4 (-0.5) | 0.56 (+0.02) | -37096 | 20.53 | -3609 | 2.0 | 124 | 0.07 | 180730 | 46.15 | 46.3 | 49.45 | 43.35 |
| 2021-10-29 | 52.12 (-0.58) | 1.9 (-0.07) | 0.54 (0.0) | -4320 | 3.79 | -528 | 0.46 | -3 | 0.0 | 113834 | 46.15 | 47.6 | 47.95 | 42.1 |
| 2021-09-30 | 52.7 (-0.5) | 1.97 (-0.34) | 0.54 (-0.34) | -4377 | 1.79 | -7312 | 3.0 | -2430 | 1.0 | 243971 | 47.7 | 59.0 | 61.4 | 47.35 |
| 2021-08-31 | 53.2 () | 2.31 () | 0.88 () | 18560 | 4.22 | 1374 | 0.31 | -2573 | 0.58 | 439928 | 58.8 | 58.2 | 59.5 | 50.2 |