- 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 | 12.34 (+0.03) | 1.5 (-0.01) | 0.31 (0.0) | 161 | 28.96 | -34 | 6.12 | -1 | 0.18 | 556 | 62.7 | 63.3 | 63.3 | 62.3 |
| 2026-06-02 | 12.31 (+0.01) | 1.51 (0.0) | 0.31 (0.0) | 83 | 45.36 | 0 | 0.0 | -1 | 0.55 | 183 | 63.0 | 62.5 | 63.2 | 62.5 |
| 2026-06-01 | 12.3 (-0.01) | 1.51 (0.0) | 0.31 (+0.01) | -5 | 0.94 | -5 | 0.94 | 49 | 9.23 | 531 | 62.9 | 63.0 | 63.0 | 62.3 |
| 2026-05-29 | 12.31 (+0.04) | 1.51 (0.0) | 0.3 (-0.02) | 203 | 29.77 | -5 | 0.73 | -66 | 9.68 | 682 | 64.3 | 62.1 | 64.3 | 61.8 |
| 2026-05-28 | 12.27 (+0.02) | 1.51 (0.0) | 0.32 (0.0) | 67 | 14.73 | -5 | 1.1 | -3 | 0.66 | 455 | 61.8 | 62.4 | 62.5 | 61.6 |
| 2026-05-27 | 12.25 (0.0) | 1.51 (0.0) | 0.32 (+0.01) | 26 | 9.06 | -5 | 1.74 | 18 | 6.27 | 287 | 62.0 | 61.6 | 62.2 | 61.4 |
| 2026-05-26 | 12.25 (-0.03) | 1.51 (0.0) | 0.31 (0.0) | -160 | 45.85 | -5 | 1.43 | -4 | 1.15 | 349 | 61.6 | 62.7 | 62.9 | 61.5 |
| 2026-05-25 | 12.28 (+0.06) | 1.51 (0.0) | 0.31 (0.0) | 393 | 70.68 | -5 | 0.9 | 7 | 1.26 | 556 | 62.8 | 62.0 | 62.9 | 62.0 |
| 2026-05-22 | 12.22 (-0.01) | 1.51 (-0.01) | 0.31 (0.0) | -64 | 28.44 | -9 | 4.0 | 8 | 3.56 | 225 | 61.6 | 62.5 | 62.5 | 61.5 |
| 2026-05-21 | 12.23 (+0.01) | 1.52 (0.0) | 0.31 (0.0) | 57 | 36.77 | 0 | 0.0 | -14 | 9.03 | 155 | 62.4 | 61.9 | 62.4 | 61.8 |
| 2026-05-20 | 12.22 (0.0) | 1.52 (+0.01) | 0.31 (0.0) | -76 | 35.51 | 0 | 0.0 | 10 | 4.67 | 214 | 61.8 | 62.2 | 62.4 | 61.5 |
| 2026-05-19 | 12.22 (+0.01) | 1.51 (-0.01) | 0.31 (0.0) | 106 | 41.57 | -9 | 3.53 | 5 | 1.96 | 255 | 62.8 | 61.8 | 62.8 | 61.8 |
| 2026-05-18 | 12.21 (0.0) | 1.52 (0.0) | 0.31 (0.0) | -28 | 6.91 | 0 | 0.0 | 0 | 0.0 | 405 | 61.8 | 62.1 | 62.2 | 61.4 |
| 2026-05-15 | 12.21 (0.0) | 1.52 (0.0) | 0.31 (0.0) | -4 | 1.89 | -9 | 4.25 | 2 | 0.94 | 212 | 62.6 | 63.1 | 63.2 | 62.4 |
| 2026-05-14 | 12.21 (0.0) | 1.52 (0.0) | 0.31 (0.0) | 50 | 20.92 | -18 | 7.53 | -15 | 6.28 | 239 | 63.1 | 62.1 | 63.3 | 62.1 |
| 2026-05-13 | 12.21 (+0.01) | 1.52 (0.0) | 0.31 (0.0) | 3 | 1.66 | -18 | 9.94 | -6 | 3.31 | 181 | 62.6 | 63.9 | 63.9 | 62.5 |
| 2026-05-12 | 12.2 (+0.01) | 1.52 (-0.01) | 0.31 (-0.01) | 75 | 26.79 | -18 | 6.43 | -21 | 7.5 | 280 | 63.9 | 64.2 | 64.2 | 63.3 |
| 2026-05-11 | 12.19 (+0.07) | 1.53 (0.0) | 0.32 (0.0) | 400 | 66.01 | 0 | 0.0 | -15 | 2.48 | 606 | 64.3 | 62.5 | 64.3 | 62.5 |
| 2026-05-08 | 12.12 (+0.05) | 1.53 (0.0) | 0.32 (0.0) | 282 | 59.49 | -36 | 7.59 | -7 | 1.48 | 474 | 62.5 | 62.5 | 62.8 | 61.8 |
| 2026-05-07 | 12.07 (+0.02) | 1.53 (-0.01) | 0.32 (0.0) | 137 | 48.24 | -43 | 15.14 | -7 | 2.46 | 284 | 62.5 | 61.6 | 62.6 | 61.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 12.05 (+0.04) | 1.54 (-0.01) | 0.32 (-0.01) | 285 | 68.51 | -33 | 7.93 | -22 | 5.29 | 416 | 62.5 | 61.4 | 62.5 | 61.1 |
| 2026-05-05 | 12.01 (0.0) | 1.55 (0.0) | 0.33 (0.0) | 160 | 55.17 | -5 | 1.72 | -1 | 0.34 | 290 | 60.7 | 60.6 | 61.3 | 60.5 |
| 2026-05-04 | 12.01 (+0.01) | 1.55 (0.0) | 0.33 (0.0) | 40 | 14.93 | -5 | 1.87 | 1 | 0.37 | 268 | 60.6 | 61.0 | 61.2 | 60.5 |
| 2026-04-30 | 12.0 (-0.02) | 1.55 (0.0) | 0.33 (+0.01) | -212 | 37.32 | -33 | 5.81 | 8 | 1.41 | 568 | 60.9 | 61.5 | 61.7 | 60.9 |
| 2026-04-29 | 12.02 (-0.04) | 1.55 (-0.02) | 0.32 (0.0) | 20 | 4.22 | -66 | 13.92 | 4 | 0.84 | 474 | 61.8 | 61.7 | 62.0 | 61.2 |
| 2026-04-28 | 12.06 (+0.05) | 1.57 (0.0) | 0.32 (0.0) | 141 | 39.5 | 0 | 0.0 | -3 | 0.84 | 357 | 61.5 | 61.2 | 61.5 | 60.5 |
| 2026-04-27 | 12.01 (+0.06) | 1.57 (0.0) | 0.32 (0.0) | 274 | 24.18 | -50 | 4.41 | -1 | 0.09 | 1133 | 60.9 | 60.8 | 61.0 | 60.2 |
| 2026-04-24 | 11.95 (0.0) | 1.57 (0.0) | 0.32 (-0.01) | -65 | 13.68 | 0 | 0.0 | -5 | 1.05 | 475 | 60.9 | 61.2 | 61.2 | 60.8 |
| 2026-04-23 | 11.95 (-0.04) | 1.57 (-0.01) | 0.33 (0.0) | -243 | 37.67 | -8 | 1.24 | -29 | 4.5 | 645 | 61.5 | 61.9 | 61.9 | 60.5 |
| 2026-04-22 | 11.99 (0.0) | 1.58 (0.0) | 0.33 (0.0) | -73 | 16.59 | -28 | 6.36 | -5 | 1.14 | 440 | 62.0 | 61.9 | 62.3 | 61.8 |
| 2026-04-21 | 11.99 (+0.02) | 1.58 (-0.02) | 0.33 (0.0) | 152 | 29.23 | -83 | 15.96 | 1 | 0.19 | 520 | 62.8 | 62.9 | 62.9 | 61.9 |
| 2026-04-20 | 11.97 (+0.01) | 1.6 (+0.02) | 0.33 (0.0) | -20 | 4.47 | 41 | 9.17 | 15 | 3.36 | 447 | 62.5 | 62.9 | 63.0 | 61.9 |
| 2026-04-17 | 11.96 (+0.01) | 1.58 (-0.01) | 0.33 (0.0) | 26 | 6.6 | -66 | 16.75 | -4 | 1.02 | 394 | 62.9 | 64.2 | 64.2 | 62.3 |
| 2026-04-16 | 11.95 (+0.02) | 1.59 (0.0) | 0.33 (0.0) | 118 | 46.46 | 0 | 0.0 | 9 | 3.54 | 254 | 63.7 | 63.5 | 63.9 | 62.9 |
| 2026-04-15 | 11.93 (+0.01) | 1.59 (0.0) | 0.33 (+0.01) | 24 | 7.48 | -8 | 2.49 | 15 | 4.67 | 321 | 63.4 | 63.4 | 63.8 | 62.8 |
| 2026-04-14 | 11.92 (0.0) | 1.59 (0.0) | 0.32 (0.0) | 51 | 20.16 | 0 | 0.0 | 4 | 1.58 | 253 | 63.6 | 63.5 | 63.8 | 63.2 |
| 2026-04-13 | 11.92 (+0.02) | 1.59 (-0.02) | 0.32 (0.0) | 80 | 33.33 | -96 | 40.0 | 8 | 3.33 | 240 | 62.8 | 63.1 | 63.4 | 62.7 |
| 2026-04-10 | 11.9 (-0.01) | 1.61 (0.0) | 0.32 (0.0) | -44 | 31.65 | 0 | 0.0 | 10 | 7.19 | 139 | 63.1 | 63.7 | 64.3 | 63.1 |
| 2026-04-09 | 11.91 (+0.01) | 1.61 (0.0) | 0.32 (0.0) | 72 | 46.45 | 0 | 0.0 | -9 | 5.81 | 155 | 63.9 | 63.9 | 63.9 | 63.4 |
| 2026-04-08 | 11.9 (+0.02) | 1.61 (0.0) | 0.32 (0.0) | 66 | 24.81 | 0 | 0.0 | 34 | 12.78 | 266 | 63.4 | 62.5 | 63.5 | 62.5 |
| 2026-04-07 | 11.88 (+0.03) | 1.61 (-0.03) | 0.32 (0.0) | 181 | 53.71 | -157 | 46.59 | 2 | 0.59 | 337 | 62.0 | 62.5 | 62.8 | 61.6 |
| 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 | |||
| 2026-04-02 | 11.85 (+0.02) | 1.64 (0.0) | 0.32 (0.0) | 163 | 33.89 | 0 | 0.0 | 1 | 0.21 | 481 | 61.6 | 62.8 | 62.8 | 61.5 |
| 2026-04-01 | 11.83 (+0.05) | 1.64 (0.0) | 0.32 (+0.01) | 253 | 44.0 | 0 | 0.0 | 61 | 10.61 | 575 | 62.1 | 62.3 | 62.5 | 61.6 |
| 2026-03-31 | 11.78 (-0.01) | 1.64 (0.0) | 0.31 (+0.01) | -106 | 17.1 | 0 | 0.0 | 12 | 1.94 | 620 | 61.4 | 61.5 | 62.2 | 61.3 |
| 2026-03-30 | 11.79 (+0.01) | 1.64 (0.0) | 0.3 (-0.01) | 50 | 8.36 | 0 | 0.0 | -16 | 2.68 | 598 | 61.7 | 61.7 | 62.7 | 61.5 |
| 2026-03-27 | 11.78 (-0.02) | 1.64 (-0.02) | 0.31 (0.0) | -54 | 8.74 | -131 | 21.2 | 0 | 0.0 | 618 | 62.2 | 62.9 | 63.8 | 62.1 |
| 2026-03-26 | 11.8 (-0.04) | 1.66 (0.0) | 0.31 (+0.01) | -262 | 19.47 | 0 | 0.0 | 11 | 0.82 | 1346 | 62.9 | 64.4 | 64.5 | 62.4 |
| 2026-03-25 | 11.84 (-0.07) | 1.66 (-0.02) | 0.3 (0.0) | -181 | 27.26 | -131 | 19.73 | 12 | 1.81 | 664 | 68.1 | 68.8 | 68.8 | 67.7 |
| 2026-03-24 | 11.91 (-0.02) | 1.68 (0.0) | 0.3 (0.0) | -146 | 25.57 | 0 | 0.0 | -11 | 1.93 | 571 | 68.6 | 68.0 | 69.1 | 67.2 |
| 2026-03-23 | 11.93 (-0.04) | 1.68 (0.0) | 0.3 (-0.01) | -186 | 47.33 | 0 | 0.0 | -20 | 5.09 | 393 | 67.3 | 66.8 | 68.1 | 66.8 |
| 2026-03-20 | 11.97 (-0.03) | 1.68 (0.0) | 0.31 (0.0) | -2 | 0.51 | 3 | 0.77 | -1 | 0.26 | 390 | 68.8 | 67.4 | 69.3 | 67.3 |
| 2026-03-19 | 12.0 (-0.06) | 1.68 (-0.03) | 0.31 (0.0) | -283 | 44.36 | -183 | 28.68 | 4 | 0.63 | 638 | 67.7 | 70.1 | 70.1 | 67.7 |
| 2026-03-18 | 12.06 (+0.02) | 1.71 (-0.01) | 0.31 (0.0) | 108 | 14.48 | -41 | 5.5 | 10 | 1.34 | 746 | 70.5 | 69.6 | 70.6 | 69.0 |
| 2026-03-17 | 12.04 (-0.02) | 1.72 (0.0) | 0.31 (+0.01) | -117 | 31.45 | 0 | 0.0 | 8 | 2.15 | 372 | 68.8 | 67.5 | 68.8 | 67.1 |
| 2026-03-16 | 12.06 (-0.01) | 1.72 (0.0) | 0.3 (-0.01) | -135 | 33.75 | 0 | 0.0 | -7 | 1.75 | 400 | 67.9 | 67.3 | 68.8 | 67.1 |
| 2026-03-13 | 12.07 (0.0) | 1.72 (0.0) | 0.31 (0.0) | -66 | 11.64 | 0 | 0.0 | -14 | 2.47 | 567 | 67.1 | 68.8 | 69.3 | 67.1 |
| 2026-03-12 | 12.07 (-0.02) | 1.72 (-0.03) | 0.31 (0.0) | -43 | 7.98 | -199 | 36.92 | -16 | 2.97 | 539 | 68.9 | 69.5 | 70.2 | 68.9 |
| 2026-03-11 | 12.09 (+0.02) | 1.75 (0.0) | 0.31 (0.0) | 68 | 9.25 | 0 | 0.0 | -2 | 0.27 | 735 | 69.8 | 67.7 | 70.2 | 67.7 |
| 2026-03-10 | 12.07 (+0.01) | 1.75 (0.0) | 0.31 (0.0) | 64 | 24.06 | 0 | 0.0 | 0 | 0.0 | 266 | 67.8 | 67.9 | 68.0 | 67.5 |
| 2026-03-09 | 12.06 (-0.03) | 1.75 (0.0) | 0.31 (-0.01) | -127 | 27.97 | 0 | 0.0 | -56 | 12.33 | 454 | 67.0 | 65.5 | 67.3 | 65.4 |
| 2026-03-06 | 12.09 (0.0) | 1.75 (0.0) | 0.32 (0.0) | 30 | 21.58 | 0 | 0.0 | 0 | 0.0 | 139 | 67.8 | 66.0 | 67.8 | 66.0 |
| 2026-03-05 | 12.09 (0.0) | 1.75 (-0.02) | 0.32 (0.0) | 0 | 0.0 | -65 | 18.06 | -14 | 3.89 | 360 | 66.7 | 66.9 | 67.5 | 66.1 |
| 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 | |||
| 2026-03-04 | 12.09 (+0.03) | 1.77 (+0.01) | 0.32 (-0.01) | 37 | 5.47 | 0 | 0.0 | -41 | 6.06 | 677 | 65.9 | 67.3 | 68.0 | 65.9 |
| 2026-03-03 | 12.06 (-0.01) | 1.76 (-0.01) | 0.33 (0.0) | 29 | 10.82 | 0 | 0.0 | -7 | 2.61 | 268 | 68.3 | 67.9 | 68.8 | 67.9 |
| 2026-03-02 | 12.07 (+0.04) | 1.77 (0.0) | 0.33 (0.0) | 231 | 51.56 | -9 | 2.01 | -2 | 0.45 | 448 | 68.4 | 67.2 | 68.4 | 66.6 |
| 2026-02-26 | 12.03 (0.0) | 1.77 (-0.01) | 0.33 (0.0) | -41 | 10.59 | -65 | 16.8 | 7 | 1.81 | 387 | 67.7 | 68.2 | 68.2 | 67.2 |
| 2026-02-25 | 12.03 (0.0) | 1.78 (-0.01) | 0.33 (0.0) | -1 | 0.32 | -54 | 17.2 | 2 | 0.64 | 314 | 67.7 | 68.1 | 68.3 | 67.4 |
| 2026-02-24 | 12.03 (+0.01) | 1.79 (0.0) | 0.33 (0.0) | 39 | 9.58 | -35 | 8.6 | 8 | 1.97 | 407 | 68.1 | 68.3 | 68.6 | 68.0 |
| 2026-02-23 | 12.02 (0.0) | 1.79 (-0.01) | 0.33 (0.0) | 8 | 1.37 | -20 | 3.42 | 10 | 1.71 | 585 | 68.1 | 68.1 | 68.1 | 66.5 |
| 2026-02-11 | 12.02 (+0.02) | 1.8 (0.0) | 0.33 (+0.01) | 154 | 45.97 | 0 | 0.0 | 30 | 8.96 | 335 | 67.3 | 66.0 | 67.3 | 66.0 |
| 2026-02-10 | 12.0 (+0.02) | 1.8 (0.0) | 0.32 (0.0) | 153 | 70.51 | 0 | 0.0 | 10 | 4.61 | 217 | 66.0 | 65.6 | 66.0 | 65.4 |
| 2026-02-09 | 11.98 (-0.01) | 1.8 (0.0) | 0.32 (0.0) | -21 | 10.24 | -10 | 4.88 | 2 | 0.98 | 205 | 65.0 | 65.0 | 65.5 | 64.8 |
| 2026-02-06 | 11.99 (+0.01) | 1.8 (0.0) | 0.32 (0.0) | 9 | 3.32 | 0 | 0.0 | -6 | 2.21 | 271 | 65.0 | 65.9 | 65.9 | 64.5 |
| 2026-02-05 | 11.98 (0.0) | 1.8 (0.0) | 0.32 (0.0) | -9 | 5.66 | 0 | 0.0 | -2 | 1.26 | 159 | 65.7 | 66.5 | 66.5 | 65.5 |
| 2026-02-04 | 11.98 (+0.01) | 1.8 (0.0) | 0.32 (0.0) | 29 | 9.01 | -2 | 0.62 | 0 | 0.0 | 322 | 66.1 | 65.1 | 66.1 | 65.0 |
| 2026-02-03 | 11.97 (-0.01) | 1.8 (0.0) | 0.32 (0.0) | -67 | 40.36 | -2 | 1.2 | 1 | 0.6 | 166 | 65.1 | 64.4 | 65.2 | 64.3 |
| 2026-02-02 | 11.98 (0.0) | 1.8 (0.0) | 0.32 (0.0) | -5 | 2.89 | -2 | 1.16 | -12 | 6.94 | 173 | 64.6 | 64.6 | 65.3 | 64.4 |
| 2026-01-30 | 11.98 (-0.01) | 1.8 (0.0) | 0.32 (0.0) | -93 | 25.0 | 0 | 0.0 | -1 | 0.27 | 372 | 64.6 | 65.3 | 65.7 | 64.6 |
| 2026-01-29 | 11.99 (+0.01) | 1.8 (0.0) | 0.32 (0.0) | 61 | 12.25 | -15 | 3.01 | 0 | 0.0 | 498 | 65.5 | 65.0 | 66.0 | 64.7 |
| 2026-01-28 | 11.98 (+0.01) | 1.8 (-0.01) | 0.32 (0.0) | 65 | 25.49 | -22 | 8.63 | 0 | 0.0 | 255 | 64.9 | 64.1 | 64.9 | 64.0 |
| 2026-01-27 | 11.97 (0.0) | 1.81 (0.0) | 0.32 (0.0) | -17 | 11.26 | -22 | 14.57 | -2 | 1.32 | 151 | 64.2 | 64.1 | 64.4 | 64.0 |
| 2026-01-26 | 11.97 (+0.01) | 1.81 (-0.01) | 0.32 (0.0) | 73 | 34.93 | -39 | 18.66 | -4 | 1.91 | 209 | 64.1 | 63.5 | 64.5 | 63.5 |
| 2026-01-23 | 11.96 (+0.01) | 1.82 (-0.01) | 0.32 (0.0) | 64 | 38.79 | -92 | 55.76 | -1 | 0.61 | 165 | 63.5 | 64.1 | 64.3 | 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 | |||
| 2026-01-22 | 11.95 (+0.01) | 1.83 (-0.02) | 0.32 (-0.01) | 90 | 36.73 | -111 | 45.31 | -5 | 2.04 | 245 | 63.8 | 63.9 | 64.2 | 63.3 |
| 2026-01-21 | 11.94 (-0.01) | 1.85 (0.0) | 0.33 (+0.01) | -62 | 18.4 | -23 | 6.82 | 5 | 1.48 | 337 | 63.2 | 64.0 | 64.0 | 63.0 |
| 2026-01-20 | 11.95 (0.0) | 1.85 (0.0) | 0.32 (-0.01) | 12 | 8.33 | 0 | 0.0 | -13 | 9.03 | 144 | 64.2 | 64.0 | 64.6 | 63.9 |
| 2026-01-19 | 11.95 (0.0) | 1.85 (-0.02) | 0.33 (0.0) | 84 | 23.86 | -105 | 29.83 | -15 | 4.26 | 352 | 64.2 | 63.2 | 65.2 | 63.2 |
| 2026-01-16 | 11.95 (-0.02) | 1.87 (0.0) | 0.33 (0.0) | -79 | 43.89 | -29 | 16.11 | -1 | 0.56 | 180 | 63.9 | 64.7 | 64.7 | 63.8 |
| 2026-01-15 | 11.97 (+0.01) | 1.87 (0.0) | 0.33 (0.0) | 76 | 10.3 | -9 | 1.22 | 13 | 1.76 | 738 | 64.2 | 64.1 | 64.9 | 63.5 |
| 2026-01-14 | 11.96 (0.0) | 1.87 (-0.01) | 0.33 (0.0) | -7 | 0.85 | -39 | 4.76 | -7 | 0.85 | 820 | 65.6 | 64.0 | 65.6 | 63.9 |
| 2026-01-13 | 11.96 (+0.01) | 1.88 (0.0) | 0.33 (0.0) | 61 | 18.05 | -19 | 5.62 | 0 | 0.0 | 338 | 63.7 | 62.8 | 63.8 | 62.8 |
| 2026-01-12 | 11.95 (+0.02) | 1.88 (0.0) | 0.33 (0.0) | -12 | 3.43 | -7 | 2.0 | 0 | 0.0 | 350 | 63.6 | 62.9 | 63.8 | 62.7 |
| 2026-01-09 | 11.93 (0.0) | 1.88 (0.0) | 0.33 (0.0) | -26 | 11.82 | 0 | 0.0 | -3 | 1.36 | 220 | 62.6 | 62.2 | 62.6 | 61.9 |
| 2026-01-08 | 11.93 (+0.01) | 1.88 (-0.01) | 0.33 (0.0) | 74 | 28.03 | -59 | 22.35 | 0 | 0.0 | 264 | 62.4 | 62.5 | 63.2 | 62.4 |
| 2026-01-07 | 11.92 (+0.01) | 1.89 (0.0) | 0.33 (0.0) | 57 | 21.03 | 36 | 13.28 | -1 | 0.37 | 271 | 62.5 | 62.1 | 62.9 | 61.8 |
| 2026-01-06 | 11.91 (0.0) | 1.89 (0.0) | 0.33 (0.0) | -24 | 16.78 | 0 | 0.0 | 0 | 0.0 | 143 | 61.9 | 61.9 | 62.1 | 61.7 |
| 2026-01-05 | 11.91 (0.0) | 1.89 (0.0) | 0.33 (0.0) | 11 | 6.11 | 0 | 0.0 | -3 | 1.67 | 180 | 61.9 | 61.9 | 62.1 | 61.5 |
| 2026-01-02 | 11.91 (-0.01) | 1.89 (+0.01) | 0.33 (0.0) | -18 | 15.38 | 46 | 39.32 | 1 | 0.85 | 117 | 61.8 | 61.9 | 61.9 | 61.3 |
| 2025-12-31 | 11.92 (0.0) | 1.88 (0.0) | 0.33 (0.0) | -18 | 11.84 | 0 | 0.0 | -13 | 8.55 | 152 | 61.3 | 61.9 | 61.9 | 61.2 |
| 2025-12-30 | 11.92 (+0.01) | 1.88 (0.0) | 0.33 (0.0) | 38 | 9.45 | 0 | 0.0 | 1 | 0.25 | 402 | 61.3 | 61.6 | 61.6 | 61.0 |
| 2025-12-29 | 11.91 (+0.02) | 1.88 (0.0) | 0.33 (0.0) | 80 | 27.49 | 15 | 5.15 | 7 | 2.41 | 291 | 62.0 | 61.3 | 62.0 | 61.3 |
| 2025-12-26 | 11.89 (+0.01) | 1.88 (-0.02) | 0.33 (0.0) | 11 | 2.54 | -125 | 28.87 | 0 | 0.0 | 433 | 61.0 | 61.9 | 61.9 | 61.0 |
| 2025-12-24 | 11.88 (0.0) | 1.9 (0.0) | 0.33 (0.0) | -26 | 5.45 | -14 | 2.94 | 7 | 1.47 | 477 | 61.5 | 61.6 | 61.8 | 61.3 |
| 2025-12-23 | 11.88 (-0.03) | 1.9 (0.0) | 0.33 (0.0) | -177 | 32.24 | 19 | 3.46 | 0 | 0.0 | 549 | 61.8 | 62.4 | 62.6 | 61.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 11.91 (-0.03) | 1.9 (+0.01) | 0.33 (0.0) | -143 | 30.04 | 37 | 7.77 | 8 | 1.68 | 476 | 62.5 | 63.2 | 63.2 | 62.1 |
| 2025-12-19 | 11.94 (0.0) | 1.89 (0.0) | 0.33 (0.0) | 13 | 1.75 | 35 | 4.72 | -9 | 1.21 | 742 | 63.9 | 62.3 | 63.9 | 61.9 |
| 2025-12-18 | 11.94 (-0.04) | 1.89 (+0.02) | 0.33 (0.0) | -265 | 57.11 | 95 | 20.47 | 23 | 4.96 | 464 | 62.5 | 63.6 | 63.6 | 62.0 |
| 2025-12-17 | 11.98 (-0.01) | 1.87 (+0.02) | 0.33 (+0.01) | -104 | 25.62 | 123 | 30.3 | 10 | 2.46 | 406 | 63.4 | 64.5 | 64.6 | 63.3 |
| 2025-12-16 | 11.99 (0.0) | 1.85 (+0.02) | 0.32 (0.0) | -26 | 5.69 | 79 | 17.29 | 4 | 0.88 | 457 | 64.3 | 63.1 | 64.3 | 63.1 |
| 2025-12-15 | 11.99 (0.0) | 1.83 (0.0) | 0.32 (0.0) | 10 | 6.8 | 43 | 29.25 | 4 | 2.72 | 147 | 64.1 | 63.3 | 64.1 | 63.3 |
| 2025-12-12 | 11.99 (+0.01) | 1.83 (0.0) | 0.32 (0.0) | 35 | 25.55 | 0 | 0.0 | 2 | 1.46 | 137 | 63.2 | 64.0 | 64.2 | 63.1 |
| 2025-12-11 | 11.98 (+0.01) | 1.83 (0.0) | 0.32 (0.0) | 57 | 44.53 | 0 | 0.0 | -3 | 2.34 | 128 | 63.3 | 63.5 | 64.3 | 63.3 |
| 2025-12-10 | 11.97 (0.0) | 1.83 (0.0) | 0.32 (0.0) | 27 | 23.89 | -9 | 7.96 | 1 | 0.88 | 113 | 63.1 | 63.2 | 63.5 | 63.0 |
| 2025-12-09 | 11.97 (0.0) | 1.83 (0.0) | 0.32 (0.0) | 5 | 3.6 | 0 | 0.0 | -4 | 2.88 | 139 | 63.1 | 62.6 | 63.1 | 62.4 |
| 2025-12-08 | 11.97 (0.0) | 1.83 (0.0) | 0.32 (0.0) | 39 | 37.86 | -12 | 11.65 | 4 | 3.88 | 103 | 62.8 | 63.0 | 63.2 | 62.7 |
| 2025-12-05 | 11.97 (0.0) | 1.83 (0.0) | 0.32 (0.0) | 21 | 10.1 | -12 | 5.77 | 11 | 5.29 | 208 | 63.0 | 63.2 | 63.8 | 62.8 |
| 2025-12-04 | 11.97 (+0.01) | 1.83 (0.0) | 0.32 (0.0) | 54 | 35.29 | -5 | 3.27 | 5 | 3.27 | 153 | 63.9 | 64.5 | 64.5 | 63.3 |
| 2025-12-03 | 11.96 (0.0) | 1.83 (0.0) | 0.32 (0.0) | 10 | 6.71 | 0 | 0.0 | 6 | 4.03 | 149 | 64.5 | 64.6 | 64.6 | 64.0 |
| 2025-12-02 | 11.96 (-0.01) | 1.83 (0.0) | 0.32 (0.0) | 11 | 3.65 | 0 | 0.0 | 5 | 1.66 | 301 | 64.6 | 64.3 | 64.7 | 64.2 |
| 2025-12-01 | 11.97 (0.0) | 1.83 (0.0) | 0.32 (0.0) | 39 | 10.43 | 0 | 0.0 | -5 | 1.34 | 374 | 64.0 | 62.1 | 64.0 | 62.1 |
| 2025-11-28 | 11.97 (0.0) | 1.83 (0.0) | 0.32 (+0.01) | -15 | 6.22 | 0 | 0.0 | 23 | 9.54 | 241 | 62.8 | 62.3 | 63.1 | 62.2 |
| 2025-11-27 | 11.97 (0.0) | 1.83 (0.0) | 0.31 (-0.01) | 30 | 17.65 | 0 | 0.0 | -9 | 5.29 | 170 | 62.7 | 62.0 | 62.7 | 62.0 |
| 2025-11-26 | 11.97 (0.0) | 1.83 (0.0) | 0.32 (0.0) | 8 | 5.76 | 0 | 0.0 | 4 | 2.88 | 139 | 62.3 | 62.6 | 62.9 | 62.1 |
| 2025-11-25 | 11.97 (+0.01) | 1.83 (0.0) | 0.32 (+0.01) | 34 | 15.6 | 0 | 0.0 | 3 | 1.38 | 218 | 62.4 | 62.9 | 62.9 | 61.9 |
| 2025-11-24 | 11.96 (0.0) | 1.83 (0.0) | 0.31 (0.0) | 20 | 4.38 | 0 | 0.0 | 12 | 2.63 | 457 | 63.0 | 62.7 | 63.0 | 62.0 |
| 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 | 11.96 (+0.02) | 1.83 (0.0) | 0.31 (0.0) | 133 | 50.57 | 0 | 0.0 | 9 | 3.42 | 263 | 62.3 | 62.1 | 62.6 | 61.5 |
| 2025-11-20 | 11.94 (+0.02) | 1.83 (0.0) | 0.31 (0.0) | 93 | 50.54 | 0 | 0.0 | -4 | 2.17 | 184 | 61.6 | 61.1 | 61.7 | 61.1 |
| 2025-11-19 | 11.92 (0.0) | 1.83 (0.0) | 0.31 (-0.01) | -8 | 2.56 | 0 | 0.0 | -36 | 11.5 | 313 | 60.7 | 61.8 | 61.9 | 60.5 |
| 2025-11-18 | 11.92 (-0.04) | 1.83 (0.0) | 0.32 (0.0) | -304 | 44.9 | 0 | 0.0 | -24 | 3.55 | 677 | 61.3 | 62.5 | 62.5 | 60.4 |
| 2025-11-17 | 11.96 (-0.01) | 1.83 (0.0) | 0.32 (-0.01) | -80 | 36.7 | 0 | 0.0 | -18 | 8.26 | 218 | 63.0 | 63.8 | 63.8 | 62.7 |
| 2025-11-14 | 11.97 (+0.02) | 1.83 (0.0) | 0.33 (0.0) | 82 | 54.3 | 0 | 0.0 | -7 | 4.64 | 151 | 64.3 | 63.9 | 64.3 | 63.5 |
| 2025-11-13 | 11.95 (+0.01) | 1.83 (0.0) | 0.33 (0.0) | 62 | 58.49 | 0 | 0.0 | -5 | 4.72 | 106 | 63.9 | 64.1 | 64.1 | 63.5 |
| 2025-11-12 | 11.94 (+0.01) | 1.83 (0.0) | 0.33 (0.0) | 78 | 61.9 | 0 | 0.0 | 6 | 4.76 | 126 | 63.9 | 63.7 | 64.4 | 63.5 |
| 2025-11-11 | 11.93 (+0.01) | 1.83 (0.0) | 0.33 (0.0) | 42 | 48.28 | 0 | 0.0 | -3 | 3.45 | 87 | 63.3 | 63.7 | 63.7 | 63.3 |
| 2025-11-10 | 11.92 (-0.04) | 1.83 (0.0) | 0.33 (0.0) | 61 | 61.0 | 0 | 0.0 | 3 | 3.0 | 100 | 63.9 | 64.0 | 64.1 | 63.3 |
| 2025-11-07 | 11.96 (+0.02) | 1.83 (0.0) | 0.33 (0.0) | 137 | 80.12 | 0 | 0.0 | 3 | 1.75 | 171 | 64.0 | 63.8 | 64.5 | 63.7 |
| 2025-11-06 | 11.94 (+0.02) | 1.83 (0.0) | 0.33 (+0.01) | 111 | 54.95 | 0 | 0.0 | 11 | 5.45 | 202 | 63.9 | 62.9 | 63.9 | 62.4 |
| 2025-11-05 | 11.92 (+0.01) | 1.83 (0.0) | 0.32 (0.0) | 94 | 57.67 | 0 | 0.0 | -3 | 1.84 | 163 | 62.3 | 62.5 | 62.6 | 61.9 |
| 2025-11-04 | 11.91 (+0.01) | 1.83 (0.0) | 0.32 (0.0) | -9 | 3.0 | 0 | 0.0 | 1 | 0.33 | 300 | 62.5 | 63.3 | 63.4 | 62.0 |
| 2025-11-03 | 11.9 (-0.01) | 1.83 (0.0) | 0.32 (0.0) | -12 | 6.9 | 0 | 0.0 | -2 | 1.15 | 174 | 62.9 | 63.5 | 63.5 | 62.8 |
| 2025-10-31 | 11.91 (0.0) | 1.83 (0.0) | 0.32 (0.0) | 39 | 13.09 | 0 | 0.0 | 14 | 4.7 | 298 | 63.3 | 63.7 | 64.3 | 63.3 |
| 2025-10-30 | 11.91 (+0.01) | 1.83 (-0.01) | 0.32 (0.0) | 24 | 14.37 | -26 | 15.57 | -1 | 0.6 | 167 | 63.3 | 64.0 | 64.0 | 63.3 |
| 2025-10-29 | 11.9 (+0.01) | 1.84 (-0.01) | 0.32 (0.0) | 38 | 21.59 | -53 | 30.11 | 5 | 2.84 | 176 | 63.7 | 64.4 | 64.6 | 63.5 |
| 2025-10-28 | 11.89 (+0.01) | 1.85 (0.0) | 0.32 (0.0) | 52 | 43.7 | -13 | 10.92 | 7 | 5.88 | 119 | 64.2 | 65.5 | 65.5 | 64.1 |
| 2025-10-27 | 11.88 (+0.04) | 1.85 (0.0) | 0.32 (0.0) | 261 | 60.42 | -13 | 3.01 | 29 | 6.71 | 432 | 65.1 | 64.8 | 65.4 | 64.0 |
| 2025-10-23 | 11.84 (+0.02) | 1.85 (0.0) | 0.32 (0.0) | 98 | 46.01 | 0 | 0.0 | 0 | 0.0 | 213 | 63.9 | 64.4 | 64.5 | 63.7 |
| 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 | |||
| 2025-10-22 | 11.82 (+0.01) | 1.85 (+0.01) | 0.32 (0.0) | 91 | 58.71 | -13 | 8.39 | 1 | 0.65 | 155 | 64.3 | 63.2 | 64.3 | 63.2 |
| 2025-10-21 | 11.81 (+0.03) | 1.84 (-0.05) | 0.32 (+0.01) | 167 | 35.99 | -298 | 64.22 | 5 | 1.08 | 464 | 63.0 | 63.9 | 64.2 | 63.0 |
| 2025-10-20 | 11.78 (0.0) | 1.89 (-0.02) | 0.31 (0.0) | -9 | 2.47 | -118 | 32.42 | 2 | 0.55 | 364 | 63.9 | 64.4 | 64.4 | 63.2 |
| 2025-10-17 | 11.78 (+0.02) | 1.91 (-0.03) | 0.31 (0.0) | 77 | 24.92 | -160 | 51.78 | 7 | 2.27 | 309 | 64.3 | 65.2 | 65.9 | 64.3 |
| 2025-10-16 | 11.76 (-0.01) | 1.94 (0.0) | 0.31 (0.0) | -121 | 40.74 | 0 | 0.0 | 1 | 0.34 | 297 | 64.9 | 66.2 | 66.8 | 64.8 |
| 2025-10-15 | 11.77 (+0.03) | 1.94 (0.0) | 0.31 (0.0) | 164 | 33.47 | -16 | 3.27 | -2 | 0.41 | 490 | 68.0 | 65.2 | 68.0 | 64.4 |
| 2025-10-14 | 11.74 (+0.02) | 1.94 (0.0) | 0.31 (0.0) | 84 | 32.68 | 0 | 0.0 | 6 | 2.33 | 257 | 65.1 | 64.0 | 65.7 | 64.0 |
| 2025-10-13 | 11.72 (0.0) | 1.94 (-0.01) | 0.31 (0.0) | -38 | 16.81 | -31 | 13.72 | 4 | 1.77 | 226 | 64.0 | 65.2 | 65.2 | 64.0 |
| 2025-10-09 | 11.72 (0.0) | 1.95 (0.0) | 0.31 (0.0) | -3 | 4.41 | 0 | 0.0 | -3 | 4.41 | 68 | 65.2 | 65.1 | 65.4 | 64.9 |
| 2025-10-08 | 11.72 (+0.01) | 1.95 (0.0) | 0.31 (0.0) | 37 | 29.13 | -31 | 24.41 | 7 | 5.51 | 127 | 65.0 | 65.8 | 65.8 | 65.0 |
| 2025-10-07 | 11.71 (0.0) | 1.95 (0.0) | 0.31 (0.0) | 28 | 22.4 | 0 | 0.0 | 16 | 12.8 | 125 | 65.7 | 65.0 | 66.0 | 65.0 |
| 2025-10-03 | 11.71 (+0.01) | 1.95 (-0.01) | 0.31 (0.0) | 24 | 16.67 | -31 | 21.53 | 1 | 0.69 | 144 | 65.0 | 65.2 | 65.3 | 64.6 |
| 2025-10-02 | 11.7 (0.0) | 1.96 (0.0) | 0.31 (0.0) | 11 | 12.22 | 0 | 0.0 | 2 | 2.22 | 90 | 65.1 | 64.8 | 65.5 | 64.5 |
| 2025-10-01 | 11.7 (0.0) | 1.96 (0.0) | 0.31 (0.0) | 2 | 2.47 | -31 | 38.27 | 6 | 7.41 | 81 | 64.9 | 65.0 | 65.5 | 64.8 |
| 2025-09-30 | 11.7 (+0.02) | 1.96 (-0.01) | 0.31 (+0.01) | 27 | 17.31 | -31 | 19.87 | 15 | 9.62 | 156 | 65.3 | 66.2 | 66.2 | 64.9 |
| 2025-09-26 | 11.68 (+0.02) | 1.97 (0.0) | 0.3 (0.0) | 66 | 29.07 | -31 | 13.66 | 3 | 1.32 | 227 | 65.1 | 66.0 | 66.0 | 64.8 |
| 2025-09-25 | 11.66 (+0.01) | 1.97 (0.0) | 0.3 (0.0) | 59 | 31.05 | 0 | 0.0 | 3 | 1.58 | 190 | 66.2 | 65.5 | 66.5 | 65.4 |
| 2025-09-24 | 11.65 (+0.02) | 1.97 (-0.01) | 0.3 (0.0) | 103 | 42.21 | -12 | 4.92 | 18 | 7.38 | 244 | 65.0 | 64.4 | 65.3 | 64.4 |
| 2025-09-23 | 11.63 (-0.01) | 1.98 (0.0) | 0.3 (0.0) | -3 | 2.46 | -31 | 25.41 | -3 | 2.46 | 122 | 64.0 | 64.1 | 64.4 | 64.0 |
| 2025-09-22 | 11.64 (-0.01) | 1.98 (0.0) | 0.3 (0.0) | 11 | 9.73 | 0 | 0.0 | 6 | 5.31 | 113 | 64.2 | 64.4 | 64.8 | 64.2 |
| 2025-09-19 | 11.65 (+0.01) | 1.98 (-0.01) | 0.3 (0.0) | 55 | 30.22 | -47 | 25.82 | 4 | 2.2 | 182 | 64.3 | 64.2 | 64.9 | 63.8 |
| 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 | |||
| 2025-09-18 | 11.64 (-0.02) | 1.99 (-0.01) | 0.3 (0.0) | 40 | 25.48 | -50 | 31.85 | 7 | 4.46 | 157 | 64.0 | 64.3 | 64.5 | 64.0 |
| 2025-09-17 | 11.66 (-0.01) | 2.0 (-0.01) | 0.3 (0.0) | 97 | 45.33 | -52 | 24.3 | -1 | 0.47 | 214 | 64.0 | 64.2 | 65.3 | 64.0 |
| 2025-09-16 | 11.67 (+0.02) | 2.01 (0.0) | 0.3 (0.0) | 60 | 48.0 | 8 | 6.4 | 1 | 0.8 | 125 | 64.4 | 64.2 | 64.6 | 64.0 |
| 2025-09-15 | 11.65 (+0.02) | 2.01 (+0.01) | 0.3 (0.0) | -12 | 7.36 | 7 | 4.29 | 6 | 3.68 | 163 | 64.1 | 64.9 | 64.9 | 64.0 |
| 2025-09-12 | 11.63 (+0.02) | 2.0 (0.0) | 0.3 (0.0) | 24 | 17.39 | 7 | 5.07 | 9 | 6.52 | 138 | 64.6 | 64.3 | 64.9 | 64.3 |
| 2025-09-11 | 11.61 (0.0) | 2.0 (0.0) | 0.3 (+0.01) | -39 | 15.6 | 0 | 0.0 | 6 | 2.4 | 250 | 64.3 | 65.0 | 65.0 | 64.0 |
| 2025-09-10 | 11.61 (0.0) | 2.0 (0.0) | 0.29 (0.0) | 75 | 46.58 | 0 | 0.0 | 1 | 0.62 | 161 | 65.3 | 65.0 | 65.8 | 64.5 |
| 2025-09-09 | 11.61 (+0.02) | 2.0 (0.0) | 0.29 (-0.01) | 112 | 67.47 | -2 | 1.2 | -11 | 6.63 | 166 | 65.2 | 65.6 | 65.8 | 65.2 |
| 2025-09-08 | 11.59 (0.0) | 2.0 (0.0) | 0.3 (0.0) | -7 | 4.9 | 0 | 0.0 | 0 | 0.0 | 143 | 65.3 | 64.8 | 65.8 | 64.8 |
| 2025-09-05 | 11.59 (-0.06) | 2.0 (0.0) | 0.3 (+0.01) | 13 | 9.09 | -1 | 0.7 | 8 | 5.59 | 143 | 65.5 | 65.3 | 65.5 | 64.9 |
| 2025-09-04 | 11.65 (0.0) | 2.0 (0.0) | 0.29 (0.0) | 31 | 44.93 | 0 | 0.0 | 3 | 4.35 | 69 | 65.4 | 65.1 | 65.8 | 65.1 |
| 2025-09-03 | 11.65 (0.0) | 2.0 (0.0) | 0.29 (0.0) | -22 | 18.97 | 0 | 0.0 | 6 | 5.17 | 116 | 65.1 | 64.9 | 65.4 | 64.9 |
| 2025-09-02 | 11.65 (-0.01) | 2.0 (0.0) | 0.29 (0.0) | -4 | 1.73 | 0 | 0.0 | 0 | 0.0 | 231 | 65.0 | 65.6 | 65.9 | 65.0 |
| 2025-09-01 | 11.66 (0.0) | 2.0 (0.0) | 0.29 (0.0) | -59 | 26.58 | 0 | 0.0 | 1 | 0.45 | 222 | 65.6 | 66.6 | 66.6 | 65.5 |
| 2025-08-29 | 11.66 (0.0) | 2.0 (+0.01) | 0.29 (0.0) | -25 | 15.92 | 52 | 33.12 | 5 | 3.18 | 157 | 66.8 | 66.3 | 66.8 | 66.2 |
| 2025-08-28 | 11.66 (0.0) | 1.99 (0.0) | 0.29 (0.0) | 5 | 5.43 | -2 | 2.17 | -7 | 7.61 | 92 | 66.4 | 66.6 | 66.8 | 66.1 |
| 2025-08-27 | 11.66 (-0.01) | 1.99 (0.0) | 0.29 (0.0) | -20 | 13.51 | 0 | 0.0 | 0 | 0.0 | 148 | 66.4 | 66.3 | 67.0 | 66.3 |
| 2025-08-26 | 11.67 (-0.04) | 1.99 (0.0) | 0.29 (0.0) | 4 | 3.92 | 0 | 0.0 | 0 | 0.0 | 102 | 66.7 | 67.3 | 67.3 | 66.7 |
| 2025-08-25 | 11.71 (0.0) | 1.99 (-0.01) | 0.29 (0.0) | 34 | 25.76 | 0 | 0.0 | 4 | 3.03 | 132 | 67.6 | 67.9 | 68.2 | 67.4 |
| 2025-08-22 | 11.71 (+0.01) | 2.0 (0.0) | 0.29 (0.0) | 36 | 15.45 | 0 | 0.0 | 2 | 0.86 | 233 | 68.3 | 66.9 | 68.3 | 66.1 |
| 2025-08-21 | 11.7 (0.0) | 2.0 (0.0) | 0.29 (0.0) | 37 | 44.58 | 0 | 0.0 | 0 | 0.0 | 83 | 67.1 | 67.0 | 68.0 | 66.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 11.7 (0.0) | 2.0 (+0.01) | 0.29 (0.0) | 12 | 12.5 | 0 | 0.0 | 23 | 23.96 | 96 | 66.9 | 67.8 | 67.8 | 66.6 |
| 2025-08-19 | 11.7 (0.0) | 1.99 (-0.01) | 0.29 (0.0) | 59 | 17.05 | -6 | 1.73 | 10 | 2.89 | 346 | 67.5 | 66.4 | 68.3 | 66.4 |
| 2025-08-18 | 11.7 (-0.01) | 2.0 (0.0) | 0.29 (+0.01) | 40 | 19.42 | 0 | 0.0 | 27 | 13.11 | 206 | 67.7 | 67.5 | 68.5 | 67.5 |
| 2025-08-15 | 11.71 (+0.01) | 2.0 (0.0) | 0.28 (0.0) | 53 | 21.29 | 0 | 0.0 | 2 | 0.8 | 249 | 67.8 | 66.6 | 67.8 | 66.1 |
| 2025-08-14 | 11.7 (0.0) | 2.0 (0.0) | 0.28 (0.0) | 48 | 24.37 | 0 | 0.0 | 22 | 11.17 | 197 | 67.0 | 66.7 | 67.3 | 66.3 |
| 2025-08-13 | 11.7 (+0.01) | 2.0 (0.0) | 0.28 (0.0) | 44 | 23.04 | 0 | 0.0 | 1 | 0.52 | 191 | 66.5 | 67.5 | 67.5 | 66.5 |
| 2025-08-12 | 11.69 (0.0) | 2.0 (0.0) | 0.28 (0.0) | 32 | 31.37 | 0 | 0.0 | -4 | 3.92 | 102 | 66.8 | 66.7 | 67.4 | 66.7 |
| 2025-08-11 | 11.69 (+0.01) | 2.0 (0.0) | 0.28 (0.0) | 108 | 45.96 | 0 | 0.0 | 0 | 0.0 | 235 | 67.0 | 66.8 | 67.0 | 66.0 |
| 2025-08-08 | 11.68 (0.0) | 2.0 (+0.01) | 0.28 (0.0) | -16 | 9.2 | 56 | 32.18 | -3 | 1.72 | 174 | 67.0 | 66.8 | 67.3 | 66.3 |
| 2025-08-07 | 11.68 (0.0) | 1.99 (+0.01) | 0.28 (0.0) | -34 | 20.48 | 55 | 33.13 | -13 | 7.83 | 166 | 67.3 | 67.3 | 67.6 | 66.8 |
| 2025-08-06 | 11.68 (-0.01) | 1.98 (0.0) | 0.28 (0.0) | 17 | 13.82 | 0 | 0.0 | 3 | 2.44 | 123 | 67.3 | 67.1 | 67.4 | 66.6 |
| 2025-08-05 | 11.69 (0.0) | 1.98 (0.0) | 0.28 (0.0) | 16 | 12.6 | 0 | 0.0 | 3 | 2.36 | 127 | 66.5 | 66.6 | 67.2 | 66.5 |
| 2025-08-04 | 11.69 (0.0) | 1.98 (0.0) | 0.28 (0.0) | 15 | 8.11 | 0 | 0.0 | -9 | 4.86 | 185 | 66.7 | 66.7 | 67.7 | 66.5 |
| 2025-08-01 | 11.69 (+0.02) | 1.98 (+0.01) | 0.28 (0.0) | -69 | 32.55 | 63 | 29.72 | -17 | 8.02 | 212 | 67.0 | 66.7 | 68.0 | 66.7 |
| 2025-07-31 | 11.67 (0.0) | 1.97 (+0.02) | 0.28 (0.0) | 5 | 1.68 | 64 | 21.55 | 15 | 5.05 | 297 | 67.6 | 68.6 | 68.6 | 67.6 |
| 2025-07-30 | 11.67 (-0.03) | 1.95 (+0.02) | 0.28 (0.0) | -79 | 29.81 | 142 | 53.58 | 23 | 8.68 | 265 | 68.1 | 67.8 | 68.8 | 67.5 |
| 2025-07-29 | 11.7 (-0.02) | 1.93 (+0.04) | 0.28 (0.0) | -138 | 41.44 | 206 | 61.86 | 7 | 2.1 | 333 | 68.0 | 67.2 | 68.1 | 66.4 |
| 2025-07-28 | 11.72 (-0.01) | 1.89 (+0.01) | 0.28 (0.0) | -68 | 23.69 | 94 | 32.75 | 7 | 2.44 | 287 | 67.1 | 68.8 | 68.8 | 67.1 |
| 2025-07-25 | 11.73 (+0.02) | 1.88 (+0.02) | 0.28 (0.0) | 62 | 17.51 | 117 | 33.05 | -8 | 2.26 | 354 | 68.8 | 68.2 | 68.8 | 67.9 |
| 2025-07-24 | 11.71 (-0.01) | 1.86 (+0.03) | 0.28 (0.0) | -35 | 10.87 | 165 | 51.24 | 5 | 1.55 | 322 | 68.4 | 68.0 | 69.2 | 67.9 |
| 2025-07-23 | 11.72 (+0.02) | 1.83 (0.0) | 0.28 (+0.01) | 108 | 38.16 | 0 | 0.0 | 53 | 18.73 | 283 | 68.5 | 67.3 | 68.8 | 67.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 11.7 (0.0) | 1.83 (+0.01) | 0.27 (0.0) | -8 | 2.49 | 153 | 47.66 | 2 | 0.62 | 321 | 67.1 | 66.9 | 67.2 | 66.2 |
| 2025-07-21 | 11.7 (0.0) | 1.82 (+0.02) | 0.27 (0.0) | -17 | 7.52 | 110 | 48.67 | 0 | 0.0 | 226 | 66.2 | 65.5 | 66.8 | 65.5 |
| 2025-07-18 | 11.7 (0.0) | 1.8 (0.0) | 0.27 (+0.01) | -46 | 28.4 | 0 | 0.0 | 10 | 6.17 | 162 | 65.4 | 66.5 | 66.5 | 65.2 |
| 2025-07-17 | 11.7 (-0.03) | 1.8 (+0.03) | 0.26 (0.0) | -86 | 30.18 | 138 | 48.42 | 9 | 3.16 | 285 | 66.6 | 66.6 | 66.6 | 65.1 |
| 2025-07-16 | 11.73 (-0.01) | 1.77 (-0.01) | 0.26 (-0.01) | -17 | 10.37 | 0 | 0.0 | -11 | 6.71 | 164 | 66.0 | 66.0 | 66.5 | 65.8 |
| 2025-07-15 | 11.74 (-0.01) | 1.78 (+0.04) | 0.27 (0.0) | -153 | 44.74 | 176 | 51.46 | -4 | 1.17 | 342 | 66.7 | 65.8 | 66.8 | 65.6 |
| 2025-07-14 | 11.75 (-0.02) | 1.74 (+0.02) | 0.27 (0.0) | -87 | 28.71 | 127 | 41.91 | -9 | 2.97 | 303 | 66.5 | 66.0 | 66.8 | 65.5 |
| 2025-07-11 | 11.77 (0.0) | 1.72 (+0.01) | 0.27 (0.0) | -69 | 23.31 | 98 | 33.11 | 3 | 1.01 | 296 | 66.0 | 64.3 | 66.0 | 64.3 |
| 2025-07-10 | 11.77 (+0.01) | 1.71 (+0.02) | 0.27 (0.0) | -51 | 18.09 | 71 | 25.18 | -4 | 1.42 | 282 | 64.8 | 63.3 | 64.9 | 63.1 |
| 2025-07-09 | 11.76 (-0.02) | 1.69 (0.0) | 0.27 (0.0) | -161 | 41.82 | 10 | 2.6 | 5 | 1.3 | 385 | 63.7 | 65.0 | 65.1 | 63.7 |
| 2025-07-08 | 11.78 (+0.01) | 1.69 (+0.02) | 0.27 (+0.01) | -24 | 4.84 | 141 | 28.43 | 17 | 3.43 | 496 | 65.3 | 65.8 | 65.8 | 64.4 |
| 2025-07-07 | 11.77 (0.0) | 1.67 (+0.03) | 0.26 (0.0) | -64 | 17.3 | 171 | 46.22 | 1 | 0.27 | 370 | 65.9 | 66.4 | 66.4 | 65.4 |
| 2025-07-04 | 11.77 (-0.06) | 1.64 (+0.04) | 0.26 (-0.01) | -315 | 43.75 | 204 | 28.33 | -17 | 2.36 | 720 | 66.4 | 67.5 | 67.6 | 65.1 |
| 2025-07-03 | 11.83 (-0.03) | 1.6 (+0.05) | 0.27 (0.0) | -141 | 14.36 | 340 | 34.62 | -3 | 0.31 | 982 | 68.0 | 69.2 | 70.0 | 68.0 |
| 2025-07-02 | 11.86 (-0.03) | 1.55 (+0.11) | 0.27 (0.0) | -279 | 27.27 | 632 | 61.78 | -6 | 0.59 | 1023 | 69.5 | 67.5 | 69.5 | 65.5 |
| 2025-07-01 | 11.89 (-0.05) | 1.44 (+0.13) | 0.27 (+0.01) | -365 | 30.8 | 765 | 64.56 | 50 | 4.22 | 1185 | 67.5 | 65.7 | 67.5 | 64.5 |
| 2025-06-30 | 11.94 (-0.04) | 1.31 (+0.11) | 0.26 (0.0) | -326 | 33.4 | 631 | 64.65 | -18 | 1.84 | 976 | 65.6 | 64.7 | 65.6 | 63.7 |
| 2025-06-27 | 11.98 (-0.01) | 1.2 (+0.16) | 0.26 (0.0) | -195 | 12.93 | 935 | 62.0 | 1 | 0.07 | 1508 | 65.0 | 63.7 | 65.0 | 62.9 |
| 2025-06-26 | 11.99 (-0.05) | 1.04 (+0.13) | 0.26 (0.0) | -326 | 26.77 | 749 | 61.49 | -14 | 1.15 | 1218 | 63.2 | 62.1 | 63.2 | 60.9 |
| 2025-06-25 | 12.04 (-0.19) | 0.91 (+0.23) | 0.26 (0.0) | -1100 | 56.99 | 1323 | 68.55 | 2 | 0.1 | 1930 | 62.2 | 60.9 | 62.6 | 59.9 |
| 2025-06-24 | 12.23 (-0.15) | 0.68 (+0.23) | 0.26 (0.0) | -847 | 33.69 | 1323 | 52.63 | 6 | 0.24 | 2514 | 60.7 | 60.6 | 61.4 | 59.4 |
| 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 | |||
| 2025-06-23 | 12.38 (-0.1) | 0.45 (+0.08) | 0.26 (0.0) | -622 | 33.21 | 494 | 26.37 | -3 | 0.16 | 1873 | 60.2 | 60.4 | 61.0 | 59.5 |
| 2025-06-20 | 12.48 (-0.1) | 0.37 (+0.11) | 0.26 (0.0) | -525 | 29.2 | 597 | 33.2 | 6 | 0.33 | 1798 | 61.4 | 63.1 | 63.1 | 61.4 |
| 2025-06-19 | 12.58 (-0.07) | 0.26 (+0.1) | 0.26 (0.0) | -499 | 39.98 | 583 | 46.71 | -6 | 0.48 | 1248 | 62.6 | 63.6 | 64.2 | 62.6 |
| 2025-06-18 | 12.65 (-0.08) | 0.16 (+0.09) | 0.26 (-0.01) | -457 | 42.2 | 537 | 49.58 | -45 | 4.16 | 1083 | 63.8 | 64.8 | 64.8 | 63.5 |
| 2025-06-17 | 12.73 (-0.04) | 0.07 (+0.07) | 0.27 (-0.01) | -333 | 54.32 | 405 | 66.07 | -21 | 3.43 | 613 | 63.3 | 63.4 | 64.6 | 63.3 |
| 2025-06-16 | 12.77 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 27 | 13.5 | 0 | 0.0 | -15 | 7.5 | 200 | 63.3 | 63.4 | 64.4 | 63.2 |
| 2025-06-13 | 12.77 (0.0) | 0.0 (0.0) | 0.28 (-0.01) | 28 | 13.53 | 0 | 0.0 | -48 | 23.19 | 207 | 63.5 | 63.5 | 64.7 | 63.0 |
| 2025-06-12 | 12.77 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -14 | 7.22 | 0 | 0.0 | 0 | 0.0 | 194 | 64.2 | 65.0 | 65.0 | 64.2 |
| 2025-06-11 | 12.77 (+0.02) | 0.0 (0.0) | 0.29 (0.0) | 64 | 17.49 | 0 | 0.0 | -4 | 1.09 | 366 | 65.3 | 65.1 | 65.5 | 64.4 |
| 2025-06-10 | 12.75 (0.0) | 0.0 (0.0) | 0.29 (+0.01) | 16 | 3.76 | 0 | 0.0 | 47 | 11.06 | 425 | 65.6 | 65.0 | 66.0 | 65.0 |
| 2025-06-09 | 12.75 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 4 | 2.53 | 0 | 0.0 | 1 | 0.63 | 158 | 65.0 | 64.9 | 65.3 | 64.5 |
| 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 | 12.34 (+0.03) | 1.5 (-0.01) | 0.31 (+0.01) | 239 | 18.8 | -39 | 3.07 | 47 | 3.7 | 1271 | 62.7 | 63.0 | 63.3 | 62.3 |
| 2026-05-29 | 12.31 (+0.09) | 1.51 (0.0) | 0.3 (-0.01) | 529 | 22.68 | -25 | 1.07 | -48 | 2.06 | 2332 | 64.3 | 62.0 | 64.3 | 61.4 |
| 2026-05-22 | 12.22 (+0.01) | 1.51 (-0.01) | 0.31 (0.0) | -5 | 0.4 | -18 | 1.43 | 9 | 0.72 | 1256 | 61.6 | 62.1 | 62.8 | 61.4 |
| 2026-05-15 | 12.21 (+0.09) | 1.52 (-0.01) | 0.31 (-0.01) | 524 | 34.47 | -63 | 4.14 | -55 | 3.62 | 1520 | 62.6 | 62.5 | 64.3 | 62.1 |
| 2026-05-08 | 12.12 (+0.12) | 1.53 (-0.02) | 0.32 (-0.01) | 904 | 52.1 | -122 | 7.03 | -36 | 2.07 | 1735 | 62.5 | 61.0 | 62.8 | 60.5 |
| 2026-04-30 | 12.0 (+0.05) | 1.55 (-0.02) | 0.33 (+0.01) | 223 | 8.8 | -149 | 5.88 | 8 | 0.32 | 2533 | 60.9 | 60.8 | 62.0 | 60.2 |
| 2026-04-24 | 11.95 (-0.01) | 1.57 (-0.01) | 0.32 (-0.01) | -249 | 9.84 | -78 | 3.08 | -23 | 0.91 | 2530 | 60.9 | 62.9 | 63.0 | 60.5 |
| 2026-04-17 | 11.96 (+0.06) | 1.58 (-0.03) | 0.33 (+0.01) | 299 | 20.41 | -170 | 11.6 | 32 | 2.18 | 1465 | 62.9 | 63.1 | 64.2 | 62.3 |
| 2026-04-10 | 11.9 (+0.05) | 1.61 (-0.03) | 0.32 (0.0) | 275 | 30.59 | -157 | 17.46 | 37 | 4.12 | 899 | 63.1 | 62.5 | 64.3 | 61.6 |
| 2026-04-02 | 11.85 (+0.07) | 1.64 (0.0) | 0.32 (+0.01) | 360 | 15.82 | 0 | 0.0 | 58 | 2.55 | 2276 | 61.6 | 61.7 | 62.8 | 61.3 |
| 2026-03-27 | 11.78 (-0.19) | 1.64 (-0.04) | 0.31 (0.0) | -829 | 23.07 | -262 | 7.29 | -8 | 0.22 | 3594 | 62.2 | 66.8 | 69.1 | 62.1 |
| 2026-03-20 | 11.97 (-0.1) | 1.68 (-0.04) | 0.31 (0.0) | -429 | 16.84 | -221 | 8.68 | 14 | 0.55 | 2547 | 68.8 | 67.3 | 70.6 | 67.1 |
| 2026-03-13 | 12.07 (-0.02) | 1.72 (-0.03) | 0.31 (-0.01) | -104 | 4.06 | -199 | 7.76 | -88 | 3.43 | 2564 | 67.1 | 65.5 | 70.2 | 65.4 |
| 2026-03-06 | 12.09 (+0.06) | 1.75 (-0.02) | 0.32 (-0.01) | 327 | 17.27 | -74 | 3.91 | -64 | 3.38 | 1893 | 67.8 | 67.2 | 68.8 | 65.9 |
| 2026-02-26 | 12.03 (+0.01) | 1.77 (-0.03) | 0.33 (0.0) | 5 | 0.29 | -174 | 10.27 | 27 | 1.59 | 1695 | 67.7 | 68.1 | 68.6 | 66.5 |
| 2026-02-11 | 12.02 (+0.03) | 1.8 (0.0) | 0.33 (+0.01) | 286 | 37.73 | -10 | 1.32 | 42 | 5.54 | 758 | 67.3 | 65.0 | 67.3 | 64.8 |
| 2026-02-06 | 11.99 (+0.01) | 1.8 (0.0) | 0.32 (0.0) | -43 | 3.94 | -6 | 0.55 | -19 | 1.74 | 1092 | 65.0 | 64.6 | 66.5 | 64.3 |
| 2026-01-30 | 11.98 (+0.02) | 1.8 (-0.02) | 0.32 (0.0) | 89 | 5.99 | -98 | 6.59 | -7 | 0.47 | 1487 | 64.6 | 63.5 | 66.0 | 63.5 |
| 2026-01-23 | 11.96 (+0.01) | 1.82 (-0.05) | 0.32 (-0.01) | 188 | 15.09 | -331 | 26.57 | -29 | 2.33 | 1246 | 63.5 | 63.2 | 65.2 | 63.0 |
| 2026-01-16 | 11.95 (+0.02) | 1.87 (-0.01) | 0.33 (0.0) | 39 | 1.61 | -103 | 4.24 | 5 | 0.21 | 2429 | 63.9 | 62.9 | 65.6 | 62.7 |
| 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 | |||
| 2026-01-09 | 11.93 (+0.02) | 1.88 (-0.01) | 0.33 (0.0) | 92 | 8.52 | -23 | 2.13 | -7 | 0.65 | 1080 | 62.6 | 61.9 | 63.2 | 61.5 |
| 2026-01-02 | 11.91 (-0.01) | 1.89 (+0.01) | 0.33 (0.0) | -18 | 15.38 | 46 | 39.32 | 1 | 0.85 | 117 | 61.8 | 61.9 | 61.9 | 61.3 |
| 2025-12-31 | 11.92 (+0.03) | 1.88 (0.0) | 0.33 (0.0) | -17 | 1.01 | -316 | 18.73 | -64 | 3.79 | 1687 | 68.2 | 61.3 | 69.7 | 61.0 |
| 2025-12-26 | 11.89 (-0.05) | 1.88 (-0.01) | 0.33 (0.0) | -335 | 17.29 | -83 | 4.28 | 15 | 0.77 | 1937 | 61.0 | 63.2 | 63.2 | 61.0 |
| 2025-12-19 | 11.94 (-0.05) | 1.89 (+0.06) | 0.33 (+0.01) | -372 | 16.77 | 375 | 16.91 | 32 | 1.44 | 2218 | 63.9 | 63.3 | 64.6 | 61.9 |
| 2025-12-12 | 11.99 (+0.02) | 1.83 (0.0) | 0.32 (0.0) | 163 | 26.21 | -21 | 3.38 | 0 | 0.0 | 622 | 63.2 | 63.0 | 64.3 | 62.4 |
| 2025-12-05 | 11.97 (0.0) | 1.83 (0.0) | 0.32 (0.0) | 135 | 11.37 | -17 | 1.43 | 22 | 1.85 | 1187 | 63.0 | 62.1 | 64.7 | 62.1 |
| 2025-11-28 | 11.97 (+0.01) | 1.83 (0.0) | 0.32 (+0.01) | 77 | 6.28 | 0 | 0.0 | 33 | 2.69 | 1227 | 62.8 | 62.7 | 63.1 | 61.9 |
| 2025-11-21 | 11.96 (-0.01) | 1.83 (0.0) | 0.31 (-0.02) | -166 | 10.02 | 0 | 0.0 | -73 | 4.41 | 1657 | 62.3 | 63.8 | 63.8 | 60.4 |
| 2025-11-14 | 11.97 (+0.01) | 1.83 (0.0) | 0.33 (0.0) | 325 | 56.82 | 0 | 0.0 | -6 | 1.05 | 572 | 64.3 | 64.0 | 64.4 | 63.3 |
| 2025-11-07 | 11.96 (+0.05) | 1.83 (0.0) | 0.33 (+0.01) | 321 | 31.72 | 0 | 0.0 | 10 | 0.99 | 1012 | 64.0 | 63.5 | 64.5 | 61.9 |
| 2025-10-31 | 11.91 (+0.07) | 1.83 (-0.02) | 0.32 (0.0) | 414 | 34.67 | -105 | 8.79 | 54 | 4.52 | 1194 | 63.3 | 64.8 | 65.5 | 63.3 |
| 2025-10-23 | 11.84 (+0.06) | 1.85 (-0.06) | 0.32 (+0.01) | 347 | 28.96 | -429 | 35.81 | 8 | 0.67 | 1198 | 63.9 | 64.4 | 64.5 | 63.0 |
| 2025-10-17 | 11.78 (+0.06) | 1.91 (-0.04) | 0.31 (0.0) | 166 | 10.49 | -207 | 13.08 | 16 | 1.01 | 1582 | 64.3 | 65.2 | 68.0 | 64.0 |
| 2025-10-09 | 11.72 (+0.01) | 1.95 (0.0) | 0.31 (0.0) | 62 | 19.38 | -31 | 9.69 | 20 | 6.25 | 320 | 65.2 | 65.0 | 66.0 | 64.9 |
| 2025-10-03 | 11.71 (+0.03) | 1.95 (-0.02) | 0.31 (+0.01) | 64 | 13.56 | -93 | 19.7 | 24 | 5.08 | 472 | 65.0 | 66.2 | 66.2 | 64.5 |
| 2025-09-26 | 11.68 (+0.03) | 1.97 (-0.01) | 0.3 (0.0) | 236 | 26.25 | -74 | 8.23 | 27 | 3.0 | 899 | 65.1 | 64.4 | 66.5 | 64.0 |
| 2025-09-19 | 11.65 (+0.02) | 1.98 (-0.02) | 0.3 (0.0) | 240 | 28.44 | -134 | 15.88 | 17 | 2.01 | 844 | 64.3 | 64.9 | 65.3 | 63.8 |
| 2025-09-12 | 11.63 (+0.04) | 2.0 (0.0) | 0.3 (0.0) | 165 | 19.19 | 5 | 0.58 | 5 | 0.58 | 860 | 64.6 | 64.8 | 65.8 | 64.0 |
| 2025-09-05 | 11.59 (-0.07) | 2.0 (0.0) | 0.3 (+0.01) | -41 | 5.24 | -1 | 0.13 | 18 | 2.3 | 783 | 65.5 | 66.6 | 66.6 | 64.9 |
| 2025-08-29 | 11.66 (-0.05) | 2.0 (0.0) | 0.29 (0.0) | -2 | 0.32 | 50 | 7.9 | 2 | 0.32 | 633 | 66.8 | 67.9 | 68.2 | 66.1 |
| 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 | |||
| 2025-08-22 | 11.71 (0.0) | 2.0 (0.0) | 0.29 (+0.01) | 184 | 19.03 | -6 | 0.62 | 62 | 6.41 | 967 | 68.3 | 67.5 | 68.5 | 66.1 |
| 2025-08-15 | 11.71 (+0.03) | 2.0 (0.0) | 0.28 (0.0) | 285 | 29.23 | 0 | 0.0 | 21 | 2.15 | 975 | 67.8 | 66.8 | 67.8 | 66.0 |
| 2025-08-08 | 11.68 (-0.01) | 2.0 (+0.02) | 0.28 (0.0) | -2 | 0.26 | 111 | 14.29 | -19 | 2.45 | 777 | 67.0 | 66.7 | 67.7 | 66.3 |
| 2025-08-01 | 11.69 (-0.04) | 1.98 (+0.1) | 0.28 (0.0) | -349 | 25.0 | 569 | 40.76 | 35 | 2.51 | 1396 | 67.0 | 68.8 | 68.8 | 66.4 |
| 2025-07-25 | 11.73 (+0.03) | 1.88 (+0.08) | 0.28 (+0.01) | 110 | 7.3 | 545 | 36.16 | 52 | 3.45 | 1507 | 68.8 | 65.5 | 69.2 | 65.5 |
| 2025-07-18 | 11.7 (-0.07) | 1.8 (+0.08) | 0.27 (0.0) | -389 | 30.92 | 441 | 35.06 | -5 | 0.4 | 1258 | 65.4 | 66.0 | 66.8 | 65.1 |
| 2025-07-11 | 11.77 (0.0) | 1.72 (+0.08) | 0.27 (+0.01) | -369 | 20.14 | 491 | 26.8 | 22 | 1.2 | 1832 | 66.0 | 66.4 | 66.4 | 63.1 |
| 2025-07-04 | 11.77 (-0.21) | 1.64 (+0.44) | 0.26 (0.0) | -1426 | 29.17 | 2572 | 52.62 | 6 | 0.12 | 4888 | 66.4 | 64.7 | 70.0 | 63.7 |
| 2025-06-27 | 11.98 (-0.5) | 1.2 (+0.83) | 0.26 (0.0) | -3090 | 34.17 | 4824 | 53.34 | -8 | 0.09 | 9044 | 65.0 | 60.4 | 65.0 | 59.4 |
| 2025-06-20 | 12.48 (-0.29) | 0.37 (+0.37) | 0.26 (-0.02) | -1787 | 36.15 | 2122 | 42.93 | -81 | 1.64 | 4943 | 61.4 | 63.4 | 64.8 | 61.4 |
| 2025-06-13 | 12.77 (+0.02) | 0.0 (0.0) | 0.28 (0.0) | 98 | 7.24 | 0 | 0.0 | -4 | 0.3 | 1353 | 63.5 | 64.9 | 66.0 | 63.0 |
| 2025-06-06 | 12.75 (-0.09) | 0.0 (0.0) | 0.28 (-0.01) | -610 | 19.92 | 0 | 0.0 | -49 | 1.6 | 3063 | 64.2 | 63.3 | 67.3 | 62.8 |
| 2025-05-29 | 12.84 (+0.03) | 0.0 (0.0) | 0.29 (-0.01) | 149 | 10.75 | -1 | 0.07 | -67 | 4.83 | 1386 | 63.1 | 63.0 | 63.5 | 62.2 |
| 2025-05-23 | 12.81 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -37 | 3.25 | -2 | 0.18 | -9 | 0.79 | 1139 | 62.7 | 61.5 | 63.0 | 61.4 |
| 2025-05-16 | 12.81 (+0.02) | 0.0 (0.0) | 0.3 (0.0) | -203 | 16.57 | 0 | 0.0 | 6 | 0.49 | 1225 | 61.5 | 61.8 | 61.8 | 60.7 |
| 2025-05-09 | 12.79 (+0.01) | 0.0 (0.0) | 0.3 (-0.01) | 47 | 3.76 | 7 | 0.56 | -50 | 4.0 | 1250 | 61.5 | 61.1 | 61.8 | 60.2 |
| 2025-05-02 | 12.78 (-0.13) | 0.0 (0.0) | 0.31 (+0.01) | -742 | 44.25 | 2 | 0.12 | 34 | 2.03 | 1677 | 60.8 | 61.5 | 61.8 | 59.4 |
| 2025-04-25 | 12.91 (-0.04) | 0.0 (0.0) | 0.3 (0.0) | -251 | 26.96 | 3 | 0.32 | -15 | 1.61 | 931 | 61.4 | 60.2 | 61.6 | 59.2 |
| 2025-04-18 | 12.95 (+0.01) | 0.0 (0.0) | 0.3 (-0.01) | 71 | 5.6 | 1 | 0.08 | -38 | 3.0 | 1268 | 60.2 | 59.5 | 62.1 | 59.5 |
| 2025-04-11 | 12.94 (+0.02) | 0.0 (0.0) | 0.31 (-0.08) | -44 | 0.59 | 2 | 0.03 | -485 | 6.48 | 7485 | 59.7 | 60.1 | 60.7 | 54.1 |
| 2025-04-02 | 12.92 (+0.04) | 0.0 (0.0) | 0.39 (-0.03) | 25 | 1.49 | 1 | 0.06 | -132 | 7.85 | 1682 | 66.7 | 68.1 | 68.9 | 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 | |||
| 2025-03-28 | 12.88 (+0.05) | 0.0 (0.0) | 0.42 (-0.05) | 387 | 6.81 | 3 | 0.05 | -286 | 5.03 | 5681 | 68.2 | 75.5 | 75.5 | 67.9 |
| 2025-03-21 | 12.83 (-0.07) | 0.0 (-0.22) | 0.47 (+0.08) | -433 | 9.63 | -1286 | 28.6 | 424 | 9.43 | 4497 | 74.4 | 74.1 | 77.6 | 73.7 |
| 2025-03-14 | 12.9 (+0.54) | 0.22 (-0.77) | 0.39 (+0.06) | 3273 | 38.76 | -4490 | 53.17 | 374 | 4.43 | 8445 | 74.2 | 75.5 | 76.0 | 71.7 |
| 2025-03-07 | 12.36 (+0.37) | 0.99 (-0.74) | 0.33 (+0.03) | 2192 | 31.15 | -4308 | 61.23 | 169 | 2.4 | 7036 | 74.2 | 72.3 | 75.0 | 71.4 |
| 2025-02-27 | 11.99 (+0.08) | 1.73 (-0.31) | 0.3 (+0.01) | 700 | 20.13 | -1790 | 51.47 | 59 | 1.7 | 3478 | 72.3 | 70.7 | 73.4 | 70.4 |
| 2025-02-21 | 11.91 (+0.08) | 2.04 (-0.27) | 0.29 (-0.01) | 487 | 14.88 | -1570 | 47.97 | -37 | 1.13 | 3273 | 70.4 | 72.0 | 72.4 | 69.6 |
| 2025-02-14 | 11.83 (+0.07) | 2.31 (-0.17) | 0.3 (0.0) | 327 | 12.38 | -1022 | 38.7 | -15 | 0.57 | 2641 | 71.4 | 68.7 | 72.5 | 68.6 |
| 2025-02-07 | 11.76 (-0.03) | 2.48 (-0.1) | 0.3 (0.0) | -207 | 11.09 | -562 | 30.1 | -22 | 1.18 | 1867 | 68.3 | 67.0 | 69.3 | 66.4 |
| 2025-01-22 | 11.79 (-0.03) | 2.58 (-0.07) | 0.3 (0.0) | 39 | 5.34 | -311 | 42.54 | 36 | 4.92 | 731 | 66.8 | 66.6 | 68.0 | 66.3 |
| 2025-01-17 | 11.82 (+0.02) | 2.65 (-0.07) | 0.3 (0.0) | 86 | 4.52 | -445 | 23.38 | 6 | 0.32 | 1903 | 66.5 | 65.3 | 67.5 | 64.2 |
| 2025-01-10 | 11.8 (-0.01) | 2.72 (-0.19) | 0.3 (0.0) | 69 | 3.92 | -735 | 41.79 | 18 | 1.02 | 1759 | 65.6 | 66.9 | 68.8 | 65.6 |
| 2024-12-31 | 11.81 (+0.03) | 2.91 (-0.07) | 0.3 (-0.01) | -10 | 0.88 | -393 | 34.53 | -37 | 3.25 | 1138 | 68.5 | 69.0 | 70.0 | 68.1 |
| 2024-12-27 | 11.78 (+0.26) | 2.98 (-0.33) | 0.31 (+0.01) | 1576 | 29.75 | -1941 | 36.64 | 53 | 1.0 | 5297 | 69.9 | 71.3 | 73.7 | 69.8 |
| 2024-12-20 | 11.52 (+0.06) | 3.31 (-0.15) | 0.3 (0.0) | 509 | 20.63 | -876 | 35.51 | 5 | 0.2 | 2467 | 71.2 | 73.3 | 73.8 | 70.9 |
| 2024-12-13 | 11.46 (+0.04) | 3.46 (-0.01) | 0.3 (0.0) | 48 | 6.21 | -47 | 6.08 | -19 | 2.46 | 773 | 73.4 | 74.1 | 74.9 | 73.2 |
| 2024-12-06 | 11.42 (-0.07) | 3.47 (0.0) | 0.3 (0.0) | -190 | 10.01 | -9 | 0.47 | -13 | 0.68 | 1898 | 74.1 | 75.1 | 75.9 | 73.4 |
| 2024-11-29 | 11.49 (-0.03) | 3.47 (0.0) | 0.3 (0.0) | -204 | 16.27 | 36 | 2.87 | 8 | 0.64 | 1254 | 74.9 | 77.4 | 78.1 | 74.8 |
| 2024-11-22 | 11.52 (-0.06) | 3.47 (+0.04) | 0.3 (+0.01) | -127 | 16.56 | 200 | 26.08 | 64 | 8.34 | 767 | 77.1 | 76.5 | 78.5 | 76.5 |
| 2024-11-15 | 11.58 (-0.03) | 3.43 (+0.02) | 0.29 (-0.02) | -442 | 31.48 | 128 | 9.12 | -132 | 9.4 | 1404 | 76.6 | 81.4 | 81.4 | 75.9 |
| 2024-11-08 | 11.61 (-0.03) | 3.41 (+0.03) | 0.31 (0.0) | -383 | 29.71 | 188 | 14.58 | -3 | 0.23 | 1289 | 81.2 | 84.0 | 84.5 | 80.5 |
| 2024-11-01 | 11.64 (-0.01) | 3.38 (+0.06) | 0.31 (-0.02) | 42 | 3.17 | 341 | 25.72 | -87 | 6.56 | 1326 | 85.1 | 83.6 | 85.1 | 82.3 |
| 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 | |||
| 2024-10-25 | 11.65 (+0.01) | 3.32 (+0.02) | 0.33 (0.0) | -119 | 14.99 | 175 | 22.04 | -43 | 5.42 | 794 | 83.5 | 86.5 | 87.2 | 83.1 |
| 2024-10-18 | 11.64 (+0.03) | 3.3 (+0.05) | 0.33 (+0.01) | 127 | 7.21 | 305 | 17.32 | 76 | 4.32 | 1761 | 86.3 | 81.7 | 87.2 | 81.6 |
| 2024-10-11 | 11.61 (-0.02) | 3.25 (+0.03) | 0.32 (0.0) | -181 | 14.3 | 169 | 13.35 | 13 | 1.03 | 1266 | 82.4 | 86.7 | 87.0 | 82.4 |
| 2024-10-04 | 11.63 (+0.07) | 3.22 (+0.02) | 0.32 (0.0) | 362 | 22.33 | 110 | 6.79 | -32 | 1.97 | 1621 | 85.9 | 84.1 | 87.2 | 82.8 |
| 2024-09-27 | 11.56 (+0.1) | 3.2 (+0.03) | 0.32 (+0.01) | 555 | 27.58 | 179 | 8.9 | 97 | 4.82 | 2012 | 84.6 | 84.9 | 85.3 | 81.8 |
| 2024-09-20 | 11.46 (+0.14) | 3.17 (+0.05) | 0.31 (+0.01) | 984 | 39.98 | 255 | 10.36 | 36 | 1.46 | 2461 | 84.7 | 82.8 | 84.8 | 82.2 |
| 2024-09-13 | 11.32 (+0.01) | 3.12 (+0.1) | 0.3 (0.0) | 86 | 5.34 | 584 | 36.3 | 8 | 0.5 | 1609 | 82.8 | 80.7 | 82.8 | 79.7 |
| 2024-09-06 | 11.31 (-0.02) | 3.02 (+0.14) | 0.3 (-0.02) | -70 | 3.26 | 804 | 37.48 | -123 | 5.73 | 2145 | 82.7 | 82.9 | 83.0 | 78.7 |
| 2024-08-30 | 11.33 (+0.02) | 2.88 (+0.07) | 0.32 (-0.02) | 253 | 19.4 | 424 | 32.52 | -87 | 6.67 | 1304 | 82.9 | 81.8 | 83.1 | 81.6 |
| 2024-08-23 | 11.31 (-0.01) | 2.81 (+0.08) | 0.34 (-0.02) | 85 | 5.93 | 454 | 31.68 | -150 | 10.47 | 1433 | 81.8 | 81.4 | 81.8 | 79.3 |
| 2024-08-16 | 11.32 (+0.15) | 2.73 (+0.06) | 0.36 (+0.01) | 958 | 42.48 | 374 | 16.59 | 39 | 1.73 | 2255 | 81.9 | 79.5 | 83.5 | 79.5 |
| 2024-08-09 | 11.17 (+0.05) | 2.67 (+0.08) | 0.35 (-0.02) | 247 | 13.01 | 459 | 24.18 | -82 | 4.32 | 1898 | 79.5 | 78.0 | 80.3 | 75.0 |
| 2024-08-02 | 11.12 (+0.03) | 2.59 (+0.07) | 0.37 (-0.01) | 317 | 21.22 | 431 | 28.85 | -37 | 2.48 | 1494 | 79.4 | 78.7 | 80.5 | 78.5 |
| 2024-07-26 | 11.09 (+0.01) | 2.52 (+0.06) | 0.38 (0.0) | 26 | 2.46 | 344 | 32.54 | -1 | 0.09 | 1057 | 78.7 | 78.5 | 79.8 | 77.4 |
| 2024-07-19 | 11.08 (-0.02) | 2.46 (+0.17) | 0.38 (+0.01) | -389 | 12.28 | 1002 | 31.62 | 51 | 1.61 | 3169 | 78.8 | 78.8 | 80.2 | 75.0 |
| 2024-07-12 | 11.1 (-0.02) | 2.29 (+0.15) | 0.37 (0.0) | -312 | 24.9 | 860 | 68.64 | -10 | 0.8 | 1253 | 79.5 | 77.8 | 79.5 | 77.2 |
| 2024-07-05 | 11.12 (-0.02) | 2.14 (+0.08) | 0.37 (+0.01) | -187 | 15.4 | 450 | 37.07 | 33 | 2.72 | 1214 | 77.7 | 77.1 | 78.4 | 75.8 |
| 2024-06-28 | 11.14 (-0.14) | 2.06 (+0.31) | 0.36 (0.0) | -1022 | 34.11 | 1796 | 59.95 | 35 | 1.17 | 2996 | 77.1 | 76.8 | 79.2 | 74.6 |
| 2024-06-21 | 11.28 (+0.01) | 1.75 (+0.21) | 0.36 (+0.01) | -37 | 1.28 | 1261 | 43.54 | 51 | 1.76 | 2896 | 76.8 | 73.0 | 76.8 | 72.5 |
| 2024-06-14 | 11.27 (+0.01) | 1.54 (+0.01) | 0.35 (-0.01) | 206 | 25.56 | 23 | 2.85 | -47 | 5.83 | 806 | 72.9 | 72.3 | 73.0 | 71.8 |
| 2024-06-07 | 11.26 (-0.01) | 1.53 (+0.04) | 0.36 (+0.01) | -121 | 15.49 | 224 | 28.68 | 20 | 2.56 | 781 | 72.5 | 73.0 | 73.0 | 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 | |||
| 2024-05-31 | 11.27 (+0.08) | 1.49 (0.0) | 0.35 (-0.01) | 491 | 34.77 | 54 | 3.82 | -61 | 4.32 | 1412 | 73.3 | 70.2 | 73.3 | 70.2 |
| 2024-05-24 | 11.19 (+0.12) | 1.49 (+0.03) | 0.36 (0.0) | -111 | 11.02 | 117 | 11.62 | 23 | 2.28 | 1007 | 70.5 | 72.2 | 72.2 | 70.1 |
| 2024-05-17 | 11.07 (+0.03) | 1.46 (+0.01) | 0.36 (-0.01) | 226 | 20.87 | 86 | 7.94 | -43 | 3.97 | 1083 | 71.2 | 70.1 | 71.6 | 70.0 |
| 2024-05-10 | 11.04 (+0.06) | 1.45 (+0.02) | 0.37 (-0.08) | 383 | 28.14 | 120 | 8.82 | -457 | 33.58 | 1361 | 70.1 | 70.9 | 71.1 | 69.8 |
| 2024-05-03 | 10.98 (+0.05) | 1.43 (+0.02) | 0.45 (-0.04) | 190 | 15.36 | 98 | 7.92 | -236 | 19.08 | 1237 | 70.8 | 69.7 | 71.3 | 69.0 |
| 2024-04-26 | 10.93 (-0.01) | 1.41 (+0.05) | 0.49 (0.0) | -87 | 7.73 | 268 | 23.8 | -19 | 1.69 | 1126 | 69.4 | 68.0 | 69.7 | 68.0 |
| 2024-04-19 | 10.94 (+0.02) | 1.36 (-0.01) | 0.49 (-0.03) | 126 | 5.52 | -10 | 0.44 | -180 | 7.88 | 2283 | 67.9 | 68.6 | 69.8 | 67.2 |
| 2024-04-12 | 10.92 (-0.03) | 1.37 (0.0) | 0.52 (+0.03) | -101 | 2.69 | -2 | 0.05 | 171 | 4.56 | 3748 | 68.5 | 73.6 | 74.4 | 68.4 |
| 2024-04-03 | 10.95 (+0.03) | 1.37 (0.0) | 0.49 (+0.06) | 275 | 14.99 | -1 | 0.05 | 337 | 18.37 | 1835 | 73.3 | 70.9 | 75.1 | 70.9 |
| 2024-03-29 | 10.92 (-0.04) | 1.37 (+0.01) | 0.43 (0.0) | -265 | 27.89 | 20 | 2.11 | 5 | 0.53 | 950 | 71.0 | 70.4 | 71.1 | 70.3 |
| 2024-03-22 | 10.96 (-0.02) | 1.36 (-0.03) | 0.43 (0.0) | -168 | 11.03 | -161 | 10.57 | 2 | 0.13 | 1523 | 70.5 | 72.0 | 72.2 | 69.7 |
| 2024-03-15 | 10.98 (-0.03) | 1.39 (0.0) | 0.43 (+0.04) | -127 | 9.22 | 23 | 1.67 | 235 | 17.07 | 1377 | 72.0 | 71.5 | 72.3 | 70.8 |
| 2024-03-08 | 11.01 (-0.04) | 1.39 (+0.01) | 0.39 (+0.05) | 186 | 11.24 | 56 | 3.38 | 294 | 17.76 | 1655 | 71.6 | 68.7 | 72.1 | 68.7 |
| 2024-03-01 | 11.05 (+0.03) | 1.38 (0.0) | 0.34 (+0.01) | 162 | 15.33 | 5 | 0.47 | 75 | 7.1 | 1057 | 69.0 | 68.5 | 69.9 | 68.2 |
| 2024-02-23 | 11.02 (+0.02) | 1.38 (+0.01) | 0.33 (+0.01) | 109 | 14.44 | 22 | 2.91 | 44 | 5.83 | 755 | 68.8 | 69.5 | 70.1 | 68.6 |
| 2024-02-16 | 11.0 (+0.02) | 1.37 (+0.01) | 0.32 (0.0) | 92 | 18.22 | 63 | 12.48 | 19 | 3.76 | 505 | 69.4 | 66.4 | 69.4 | 66.4 |
| 2024-02-05 | 10.98 (-0.02) | 1.36 (0.0) | 0.32 (0.0) | -30 | 43.48 | 8 | 11.59 | -2 | 2.9 | 69 | 67.7 | 68.2 | 68.2 | 67.1 |
| 2024-02-02 | 11.0 (-0.02) | 1.36 (+0.01) | 0.32 (0.0) | -27 | 3.74 | 54 | 7.48 | 12 | 1.66 | 722 | 68.3 | 67.7 | 69.5 | 67.0 |
| 2024-01-26 | 11.02 (-0.02) | 1.35 (+0.02) | 0.32 (0.0) | -228 | 32.62 | 192 | 27.47 | -15 | 2.15 | 699 | 68.5 | 66.1 | 68.5 | 66.1 |
| 2024-01-19 | 11.04 (-0.08) | 1.33 (+0.03) | 0.32 (+0.01) | -564 | 51.84 | 173 | 15.9 | 57 | 5.24 | 1088 | 66.4 | 66.7 | 67.4 | 65.6 |
| 2024-01-12 | 11.12 (-0.04) | 1.3 (+0.01) | 0.31 (0.0) | -104 | 19.89 | 25 | 4.78 | 11 | 2.1 | 523 | 67.3 | 69.0 | 69.0 | 66.5 |
| 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 | 11.16 (+0.02) | 1.29 (+0.01) | 0.31 (+0.03) | 120 | 8.36 | 69 | 4.81 | 181 | 12.6 | 1436 | 69.1 | 67.2 | 69.8 | 67.2 |
| 2023-12-22 | 11.14 (-0.12) | 1.28 (+0.1) | 0.28 (0.0) | -666 | 33.1 | 557 | 27.68 | -14 | 0.7 | 2012 | 67.5 | 68.2 | 69.2 | 67.2 |
| 2023-12-15 | 11.26 (+0.03) | 1.18 (+0.01) | 0.28 (0.0) | 65 | 4.23 | 74 | 4.82 | 36 | 2.34 | 1536 | 67.8 | 66.0 | 68.2 | 65.3 |
| 2023-12-08 | 11.23 (0.0) | 1.17 (0.0) | 0.28 (0.0) | -3 | 0.33 | 0 | 0.0 | -12 | 1.32 | 909 | 66.0 | 66.4 | 67.1 | 65.7 |
| 2023-12-01 | 11.23 (+0.01) | 1.17 (0.0) | 0.28 (0.0) | -72 | 11.36 | 1 | 0.16 | 0 | 0.0 | 634 | 66.4 | 66.2 | 66.9 | 65.3 |
| 2023-11-24 | 11.22 (+0.01) | 1.17 (0.0) | 0.28 (0.0) | 160 | 21.98 | 6 | 0.82 | 0 | 0.0 | 728 | 65.7 | 65.6 | 66.6 | 65.1 |
| 2023-11-17 | 11.21 (-0.02) | 1.17 (+0.02) | 0.28 (+0.01) | -125 | 8.18 | 114 | 7.46 | 56 | 3.66 | 1528 | 65.5 | 64.9 | 66.9 | 64.0 |
| 2023-11-10 | 11.23 (+0.02) | 1.15 (+0.03) | 0.27 (0.0) | 44 | 3.82 | 174 | 15.09 | -17 | 1.47 | 1153 | 64.4 | 63.4 | 65.0 | 62.9 |
| 2023-11-03 | 11.21 (-0.01) | 1.12 (+0.03) | 0.27 (0.0) | -76 | 8.52 | 179 | 20.07 | 1 | 0.11 | 892 | 63.2 | 62.6 | 63.4 | 62.2 |
| 2023-10-27 | 11.22 (+0.01) | 1.09 (+0.02) | 0.27 (0.0) | 217 | 17.01 | 70 | 5.49 | -18 | 1.41 | 1276 | 62.5 | 63.6 | 63.6 | 61.8 |
| 2023-10-20 | 11.21 (+0.05) | 1.07 (+0.02) | 0.27 (0.0) | 237 | 11.3 | 146 | 6.96 | 27 | 1.29 | 2097 | 63.6 | 65.4 | 65.4 | 63.0 |
| 2023-10-13 | 11.16 (-0.02) | 1.05 (+0.01) | 0.27 (0.0) | -71 | 12.05 | 22 | 3.74 | 21 | 3.57 | 589 | 65.4 | 65.3 | 65.6 | 64.6 |
| 2023-10-06 | 11.18 (0.0) | 1.04 (+0.02) | 0.27 (-0.01) | -53 | 3.71 | 119 | 8.33 | -74 | 5.18 | 1428 | 64.8 | 66.5 | 67.2 | 64.5 |
| 2023-09-28 | 11.18 (+0.01) | 1.02 (+0.02) | 0.28 (-0.01) | 18 | 2.46 | 147 | 20.11 | -52 | 7.11 | 731 | 67.2 | 66.6 | 68.0 | 66.4 |
| 2023-09-22 | 11.17 (0.0) | 1.0 (0.0) | 0.29 (0.0) | -49 | 5.08 | -22 | 2.28 | -31 | 3.21 | 965 | 66.5 | 66.9 | 67.8 | 66.5 |
| 2023-09-15 | 11.17 (-0.05) | 1.0 (+0.02) | 0.29 (0.0) | -288 | 28.92 | 122 | 12.25 | 3 | 0.3 | 996 | 66.8 | 67.2 | 67.5 | 66.3 |
| 2023-09-08 | 11.22 (-0.02) | 0.98 (+0.02) | 0.29 (-0.02) | -143 | 19.38 | 98 | 13.28 | -72 | 9.76 | 738 | 67.2 | 68.0 | 69.1 | 66.8 |
| 2023-09-01 | 11.24 (-0.01) | 0.96 (+0.01) | 0.31 (0.0) | 19 | 2.25 | 80 | 9.49 | -4 | 0.47 | 843 | 68.1 | 67.5 | 68.5 | 66.9 |
| 2023-08-25 | 11.25 (+0.03) | 0.95 (+0.01) | 0.31 (0.0) | 124 | 20.1 | 71 | 11.51 | -8 | 1.3 | 617 | 67.6 | 68.2 | 68.9 | 67.5 |
| 2023-08-18 | 11.22 (-0.02) | 0.94 (+0.01) | 0.31 (0.0) | -120 | 14.48 | 32 | 3.86 | -26 | 3.14 | 829 | 67.5 | 68.5 | 68.6 | 66.6 |
| 2023-08-11 | 11.24 (-0.03) | 0.93 (0.0) | 0.31 (-0.01) | -123 | 16.25 | 4 | 0.53 | -67 | 8.85 | 757 | 68.5 | 69.0 | 69.9 | 68.1 |
| 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 | |||
| 2023-08-04 | 11.27 (+0.03) | 0.93 (0.0) | 0.32 (-0.01) | 168 | 18.81 | 1 | 0.11 | -12 | 1.34 | 893 | 69.5 | 69.0 | 70.0 | 68.5 |
| 2023-07-28 | 11.24 (+0.04) | 0.93 (0.0) | 0.33 (+0.01) | 177 | 24.52 | -28 | 3.88 | 2 | 0.28 | 722 | 69.3 | 69.4 | 70.1 | 68.9 |
| 2023-07-21 | 11.2 (+0.01) | 0.93 (-0.02) | 0.32 (-0.01) | 73 | 10.5 | -107 | 15.4 | -45 | 6.47 | 695 | 69.4 | 69.1 | 69.7 | 68.3 |
| 2023-07-14 | 11.19 (0.0) | 0.95 (0.0) | 0.33 (-0.01) | 9 | 1.46 | 22 | 3.56 | -57 | 9.22 | 618 | 69.1 | 69.8 | 70.5 | 69.0 |
| 2023-07-07 | 11.19 (-0.04) | 0.95 (+0.05) | 0.34 (-0.01) | -35 | 5.76 | 92 | 15.13 | -61 | 10.03 | 608 | 70.1 | 71.5 | 71.8 | 69.4 |
| 2023-06-30 | 11.23 (-0.01) | 0.9 (+0.01) | 0.35 (+0.01) | 13 | 2.65 | 62 | 12.63 | 58 | 11.81 | 491 | 71.3 | 70.5 | 71.9 | 70.0 |
| 2023-06-21 | 11.24 (-0.05) | 0.89 (+0.11) | 0.34 (0.0) | -314 | 24.92 | 671 | 53.25 | 16 | 1.27 | 1260 | 71.3 | 69.9 | 72.5 | 69.8 |
| 2023-06-16 | 11.29 (+0.01) | 0.78 (+0.05) | 0.34 (+0.02) | 3 | 0.21 | 263 | 18.31 | 121 | 8.43 | 1436 | 69.9 | 69.1 | 71.5 | 68.6 |
| 2023-06-09 | 11.28 (+0.06) | 0.73 (+0.01) | 0.32 (0.0) | 216 | 25.23 | 60 | 7.01 | 23 | 2.69 | 856 | 69.3 | 68.5 | 69.6 | 68.5 |
| 2023-06-02 | 11.22 (-0.09) | 0.72 (+0.02) | 0.32 (+0.02) | -403 | 25.23 | 145 | 9.08 | 74 | 4.63 | 1597 | 68.5 | 68.5 | 68.6 | 67.3 |
| 2023-05-26 | 11.31 (-0.01) | 0.7 (+0.05) | 0.3 (+0.01) | -215 | 26.06 | 285 | 34.55 | 61 | 7.39 | 825 | 68.5 | 67.9 | 69.3 | 67.9 |
| 2023-05-19 | 11.32 (+0.04) | 0.65 (+0.01) | 0.29 (+0.08) | 108 | 7.37 | 61 | 4.16 | 455 | 31.06 | 1465 | 68.3 | 66.5 | 68.9 | 65.8 |
| 2023-05-12 | 11.28 (-0.03) | 0.64 (+0.03) | 0.21 (0.0) | -175 | 16.14 | 148 | 13.65 | -2 | 0.18 | 1084 | 66.6 | 67.2 | 67.7 | 66.3 |
| 2023-05-05 | 11.31 (+0.05) | 0.61 (0.0) | 0.21 (0.0) | 294 | 28.38 | 36 | 3.47 | 5 | 0.48 | 1036 | 67.2 | 68.0 | 68.0 | 67.0 |
| 2023-04-28 | 11.26 (0.0) | 0.61 (-0.01) | 0.21 (+0.01) | -90 | 7.4 | -57 | 4.68 | 82 | 6.74 | 1217 | 68.0 | 67.9 | 68.8 | 67.0 |
| 2023-04-21 | 11.26 (-0.02) | 0.62 (-0.02) | 0.2 (0.0) | -71 | 5.81 | -148 | 12.11 | 13 | 1.06 | 1222 | 68.1 | 69.2 | 70.6 | 68.1 |
| 2023-04-14 | 11.28 (+0.03) | 0.64 (0.0) | 0.2 (+0.01) | 20 | 2.77 | 3 | 0.42 | 44 | 6.09 | 722 | 69.2 | 68.4 | 69.3 | 67.7 |
| 2023-04-07 | 11.25 (+0.02) | 0.64 (0.0) | 0.19 (0.0) | 109 | 15.42 | 2 | 0.28 | -14 | 1.98 | 707 | 68.2 | 68.1 | 68.9 | 67.4 |
| 2023-03-31 | 11.23 (-0.07) | 0.64 (0.0) | 0.19 (0.0) | -85 | 2.8 | 26 | 0.86 | 22 | 0.72 | 3039 | 68.1 | 72.8 | 72.8 | 68.0 |
| 2023-03-24 | 11.3 (-0.02) | 0.64 (+0.01) | 0.19 (-0.01) | -103 | 10.26 | 50 | 4.98 | -48 | 4.78 | 1004 | 72.9 | 73.7 | 73.7 | 72.2 |
| 2023-03-17 | 11.32 (-0.03) | 0.63 (+0.08) | 0.2 (0.0) | -170 | 7.82 | 437 | 20.1 | -42 | 1.93 | 2174 | 73.6 | 74.7 | 76.2 | 72.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 11.35 (-0.05) | 0.55 (+0.06) | 0.2 (0.0) | -59 | 2.96 | 384 | 19.3 | 29 | 1.46 | 1990 | 74.6 | 73.7 | 75.7 | 73.6 |
| 2023-03-03 | 11.4 (+0.09) | 0.49 (+0.02) | 0.2 (0.0) | 521 | 29.82 | 112 | 6.41 | -8 | 0.46 | 1747 | 73.3 | 71.2 | 73.3 | 69.7 |
| 2023-02-24 | 11.31 (-0.02) | 0.47 (+0.02) | 0.2 (0.0) | -147 | 14.74 | 90 | 9.03 | -16 | 1.6 | 997 | 71.2 | 71.6 | 72.7 | 70.7 |
| 2023-02-17 | 11.33 (+0.08) | 0.45 (0.0) | 0.2 (0.0) | 430 | 26.19 | 39 | 2.38 | -4 | 0.24 | 1642 | 71.5 | 70.0 | 73.0 | 69.0 |
| 2023-02-10 | 11.25 (+0.01) | 0.45 (+0.01) | 0.2 (-0.01) | -41 | 4.1 | 33 | 3.3 | -19 | 1.9 | 1000 | 70.0 | 71.0 | 71.0 | 69.2 |
| 2023-02-03 | 11.24 (+0.08) | 0.44 (+0.01) | 0.21 (0.0) | 428 | 20.63 | 69 | 3.33 | -8 | 0.39 | 2075 | 71.0 | 68.0 | 71.0 | 67.6 |
| 2023-01-17 | 11.16 (0.0) | 0.43 (0.0) | 0.21 (0.0) | 19 | 8.6 | 16 | 7.24 | 0 | 0.0 | 221 | 66.7 | 66.0 | 66.7 | 65.5 |
| 2023-01-13 | 11.16 (+0.08) | 0.43 (+0.01) | 0.21 (0.0) | 285 | 31.35 | 23 | 2.53 | -30 | 3.3 | 909 | 65.9 | 64.5 | 66.6 | 63.7 |
| 2023-01-06 | 11.08 (-0.03) | 0.42 (0.0) | 0.21 (0.0) | -63 | 20.19 | 24 | 7.69 | -4 | 1.28 | 312 | 63.6 | 63.5 | 64.3 | 62.9 |
| 2022-12-30 | 11.11 (-0.03) | 0.42 (+0.01) | 0.21 (-0.01) | -207 | 38.19 | 77 | 14.21 | -36 | 6.64 | 542 | 63.7 | 66.3 | 66.3 | 62.3 |
| 2022-12-23 | 11.14 (-0.01) | 0.41 (-0.02) | 0.22 (-0.01) | -138 | 10.04 | -102 | 7.42 | -62 | 4.51 | 1374 | 65.9 | 64.8 | 65.9 | 62.1 |
| 2022-12-16 | 11.15 (-0.11) | 0.43 (0.0) | 0.23 (0.0) | -406 | 22.69 | 17 | 0.95 | -17 | 0.95 | 1789 | 64.8 | 66.0 | 67.5 | 64.8 |
| 2022-12-09 | 11.26 (-0.14) | 0.43 (+0.02) | 0.23 (-0.01) | -473 | 30.87 | 124 | 8.09 | -13 | 0.85 | 1532 | 66.5 | 67.8 | 68.3 | 65.5 |
| 2022-12-02 | 11.4 (-0.02) | 0.41 (+0.02) | 0.24 (0.0) | -155 | 6.73 | 87 | 3.78 | -42 | 1.82 | 2303 | 67.6 | 63.7 | 68.0 | 63.3 |
| 2022-11-25 | 11.42 (-0.01) | 0.39 (0.0) | 0.24 (0.0) | -19 | 1.89 | 4 | 0.4 | 15 | 1.49 | 1005 | 63.6 | 60.6 | 64.3 | 60.5 |
| 2022-11-18 | 11.43 (0.0) | 0.39 (0.0) | 0.24 (-0.01) | -38 | 2.11 | -28 | 1.55 | -51 | 2.83 | 1801 | 60.8 | 59.1 | 61.6 | 59.0 |
| 2022-11-11 | 11.43 (-0.04) | 0.39 (0.0) | 0.25 (0.0) | -165 | 17.92 | 11 | 1.19 | -6 | 0.65 | 921 | 58.5 | 57.0 | 58.8 | 57.0 |
| 2022-11-04 | 11.47 (-0.04) | 0.39 (0.0) | 0.25 (0.0) | -333 | 43.25 | 7 | 0.91 | 8 | 1.04 | 770 | 56.8 | 57.2 | 57.2 | 56.0 |
| 2022-10-28 | 11.51 (-0.05) | 0.39 (0.0) | 0.25 (+0.03) | -199 | 20.12 | 16 | 1.62 | 184 | 18.6 | 989 | 57.0 | 57.9 | 59.0 | 57.0 |
| 2022-10-21 | 11.56 (-0.11) | 0.39 (-0.01) | 0.22 (+0.01) | -341 | 20.97 | -67 | 4.12 | 49 | 3.01 | 1626 | 57.6 | 59.1 | 59.9 | 56.9 |
| 2022-10-14 | 11.67 (-0.03) | 0.4 (0.0) | 0.21 (0.0) | -303 | 31.05 | 16 | 1.64 | 5 | 0.51 | 976 | 59.0 | 59.0 | 60.1 | 58.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 11.7 (+0.01) | 0.4 (0.0) | 0.21 (0.0) | 89 | 11.06 | 4 | 0.5 | 12 | 1.49 | 805 | 60.7 | 59.5 | 61.8 | 59.3 |
| 2022-09-30 | 11.69 (-0.06) | 0.4 (+0.01) | 0.21 (0.0) | -409 | 19.49 | 22 | 1.05 | 5 | 0.24 | 2098 | 59.6 | 61.8 | 61.8 | 58.9 |
| 2022-09-23 | 11.75 (-0.12) | 0.39 (0.0) | 0.21 (0.0) | -814 | 51.85 | 48 | 3.06 | -30 | 1.91 | 1570 | 62.1 | 66.5 | 66.5 | 62.0 |
| 2022-09-16 | 11.87 (-0.03) | 0.39 (+0.03) | 0.21 (0.0) | -244 | 18.43 | 160 | 12.08 | -4 | 0.3 | 1324 | 65.9 | 65.9 | 66.0 | 64.5 |
| 2022-09-08 | 11.9 (-0.04) | 0.36 (+0.01) | 0.21 (-0.01) | -303 | 34.59 | 38 | 4.34 | -57 | 6.51 | 876 | 65.6 | 66.1 | 67.1 | 64.8 |
| 2022-09-02 | 11.94 (-0.07) | 0.35 (+0.03) | 0.22 (-0.03) | -491 | 36.64 | 181 | 13.51 | -143 | 10.67 | 1340 | 66.1 | 66.1 | 67.3 | 65.6 |
| 2022-08-26 | 12.01 (0.0) | 0.32 (+0.01) | 0.25 (0.0) | -55 | 6.08 | 48 | 5.31 | 7 | 0.77 | 904 | 67.7 | 67.1 | 68.4 | 66.8 |
| 2022-08-19 | 12.01 (-0.06) | 0.31 (-0.01) | 0.25 (0.0) | -421 | 31.0 | -25 | 1.84 | 1 | 0.07 | 1358 | 67.4 | 67.5 | 69.1 | 67.2 |
| 2022-08-12 | 12.07 (0.0) | 0.32 (+0.02) | 0.25 (0.0) | -133 | 11.54 | 97 | 8.41 | -18 | 1.56 | 1153 | 67.4 | 65.2 | 67.7 | 64.8 |
| 2022-08-05 | 12.07 (-0.11) | 0.3 (-0.01) | 0.25 (0.0) | -813 | 44.23 | -32 | 1.74 | -31 | 1.69 | 1838 | 65.2 | 66.3 | 67.9 | 64.8 |
| 2022-07-29 | 12.18 (-0.01) | 0.31 (+0.01) | 0.25 (0.0) | -33 | 4.45 | 26 | 3.51 | -1 | 0.13 | 741 | 66.0 | 65.2 | 66.0 | 64.9 |
| 2022-07-22 | 12.19 (-0.06) | 0.3 (+0.06) | 0.25 (-0.02) | -368 | 18.82 | 365 | 18.67 | -94 | 4.81 | 1955 | 65.7 | 64.6 | 69.5 | 64.6 |
| 2022-07-15 | 12.25 (-0.02) | 0.24 (0.0) | 0.27 (0.0) | -101 | 10.23 | -2 | 0.2 | 26 | 2.63 | 987 | 65.0 | 66.1 | 66.6 | 64.9 |
| 2022-07-08 | 12.27 (-0.03) | 0.24 (0.0) | 0.27 (+0.02) | -155 | 13.86 | 3 | 0.27 | 108 | 9.66 | 1118 | 66.2 | 68.2 | 70.2 | 65.8 |
| 2022-07-01 | 12.3 (-0.01) | 0.24 (+0.03) | 0.25 (+0.01) | -117 | 7.54 | -8 | 0.52 | 56 | 3.61 | 1552 | 67.7 | 72.1 | 72.2 | 67.5 |
| 2022-06-24 | 12.31 (0.0) | 0.21 (+0.03) | 0.24 (+0.05) | 8 | 0.42 | 184 | 9.61 | 301 | 15.73 | 1914 | 71.4 | 74.2 | 74.2 | 70.5 |
| 2022-06-17 | 12.31 (-0.04) | 0.18 (-0.02) | 0.19 (-0.01) | -258 | 14.68 | -128 | 7.28 | -60 | 3.41 | 1758 | 73.6 | 77.5 | 78.0 | 72.9 |
| 2022-06-10 | 12.35 (0.0) | 0.2 (0.0) | 0.2 (+0.01) | -38 | 4.01 | 0 | 0.0 | 17 | 1.8 | 947 | 77.7 | 78.9 | 78.9 | 77.4 |
| 2022-06-02 | 12.35 (-0.01) | 0.2 (0.0) | 0.19 (-0.01) | -44 | 3.16 | 0 | 0.0 | -10 | 0.72 | 1391 | 77.5 | 77.6 | 79.6 | 76.7 |
| 2022-05-27 | 12.36 (-0.01) | 0.2 (0.0) | 0.2 (+0.02) | -192 | 18.68 | 20 | 1.95 | 75 | 7.3 | 1028 | 77.0 | 75.5 | 77.6 | 75.2 |
| 2022-05-20 | 12.37 (-0.02) | 0.2 (-0.01) | 0.18 (-0.01) | -162 | 10.27 | -67 | 4.25 | -37 | 2.35 | 1577 | 75.4 | 74.2 | 76.6 | 73.5 |
| 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 | |||
| 2022-05-13 | 12.39 (-0.04) | 0.21 (0.0) | 0.19 (0.0) | -254 | 11.35 | 1 | 0.04 | -21 | 0.94 | 2238 | 73.2 | 79.1 | 79.1 | 73.1 |
| 2022-05-06 | 12.43 (-0.08) | 0.21 (-0.05) | 0.19 (0.0) | -467 | 30.42 | -291 | 18.96 | -1 | 0.07 | 1535 | 79.8 | 83.2 | 83.2 | 79.8 |
| 2022-04-29 | 12.51 (-0.02) | 0.26 (-0.02) | 0.19 (-0.02) | -107 | 6.45 | -104 | 6.27 | -88 | 5.3 | 1660 | 83.2 | 87.0 | 87.0 | 82.0 |
| 2022-04-22 | 12.53 (+0.01) | 0.28 (0.0) | 0.21 (+0.01) | 69 | 4.59 | 0 | 0.0 | 54 | 3.59 | 1503 | 88.2 | 90.4 | 92.2 | 88.2 |
| 2022-04-15 | 12.52 (+0.01) | 0.28 (-0.02) | 0.2 (0.0) | 77 | 4.16 | -132 | 7.14 | -36 | 1.95 | 1849 | 90.1 | 89.3 | 92.0 | 88.5 |
| 2022-04-08 | 12.51 (+0.01) | 0.3 (-0.02) | 0.2 (-0.01) | 45 | 1.02 | -88 | 2.0 | -10 | 0.23 | 4409 | 88.5 | 97.5 | 97.5 | 87.5 |
| 2022-04-01 | 12.5 (-0.03) | 0.32 (-0.01) | 0.21 (+0.01) | -166 | 4.7 | 82 | 2.32 | 20 | 0.57 | 3533 | 97.0 | 96.6 | 98.2 | 94.8 |
| 2022-03-25 | 12.53 (+0.05) | 0.33 (+0.01) | 0.2 (+0.01) | 289 | 7.3 | 53 | 1.34 | 92 | 2.32 | 3960 | 96.6 | 94.0 | 99.0 | 93.7 |
| 2022-03-18 | 12.48 (+0.02) | 0.32 (+0.03) | 0.19 (0.0) | 152 | 6.66 | 204 | 8.94 | -9 | 0.39 | 2281 | 91.9 | 90.0 | 92.4 | 87.0 |
| 2022-03-11 | 12.46 (+0.1) | 0.29 (0.0) | 0.19 (0.0) | 485 | 17.14 | 7 | 0.25 | -22 | 0.78 | 2830 | 89.0 | 85.9 | 90.7 | 85.1 |
| 2022-03-04 | 12.36 (+0.06) | 0.29 (+0.01) | 0.19 (+0.01) | 331 | 17.93 | 6 | 0.33 | 58 | 3.14 | 1846 | 87.2 | 85.2 | 88.9 | 85.2 |
| 2022-02-25 | 12.3 (+0.03) | 0.28 (0.0) | 0.18 (0.0) | 184 | 10.59 | 26 | 1.5 | -6 | 0.35 | 1737 | 84.3 | 84.7 | 86.0 | 83.6 |
| 2022-02-18 | 12.27 (+0.09) | 0.28 (0.0) | 0.18 (0.0) | 502 | 30.95 | -4 | 0.25 | 21 | 1.29 | 1622 | 85.0 | 84.8 | 85.8 | 84.2 |
| 2022-02-11 | 12.18 (+0.13) | 0.28 (0.0) | 0.18 (0.0) | 754 | 27.03 | 15 | 0.54 | 15 | 0.54 | 2790 | 84.9 | 82.9 | 85.4 | 82.5 |
| 2022-01-26 | 12.05 (0.0) | 0.28 (+0.01) | 0.18 (-0.01) | -2 | 0.25 | 47 | 5.88 | -44 | 5.5 | 800 | 83.0 | 81.9 | 83.2 | 81.7 |
| 2022-01-21 | 12.05 (-0.01) | 0.27 (+0.02) | 0.19 (0.0) | -35 | 2.74 | 89 | 6.96 | -41 | 3.21 | 1278 | 82.2 | 82.0 | 84.6 | 81.8 |
| 2022-01-14 | 12.06 (-0.01) | 0.25 (-0.01) | 0.19 (0.0) | -39 | 3.93 | -27 | 2.72 | 22 | 2.22 | 993 | 82.2 | 82.4 | 83.5 | 81.8 |
| 2022-01-07 | 12.07 (+0.02) | 0.26 (-0.01) | 0.19 (0.0) | 102 | 9.83 | -40 | 3.85 | 6 | 0.58 | 1038 | 83.0 | 84.6 | 84.6 | 81.7 |
| 2021-12-30 | 12.05 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 54 | 10.19 | -13 | 2.45 | -16 | 3.02 | 530 | 83.5 | 84.5 | 84.7 | 82.8 |
| 2021-12-24 | 12.04 (+0.07) | 0.27 (+0.06) | 0.19 (-0.01) | 469 | 19.44 | 330 | 13.68 | -29 | 1.2 | 2412 | 84.2 | 84.8 | 86.0 | 83.6 |
| 2021-12-17 | 11.97 (+0.13) | 0.21 (+0.15) | 0.2 (+0.01) | 738 | 23.91 | 869 | 28.16 | 3 | 0.1 | 3086 | 83.8 | 80.0 | 85.0 | 80.0 |
| 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 | |||
| 2021-12-10 | 11.84 (+0.05) | 0.06 (0.0) | 0.19 (0.0) | 252 | 17.51 | 0 | 0.0 | 27 | 1.88 | 1439 | 80.0 | 79.0 | 82.9 | 78.3 |
| 2021-12-03 | 11.79 (+0.01) | 0.06 (0.0) | 0.19 (+0.01) | 68 | 7.52 | 6 | 0.66 | 64 | 7.08 | 904 | 78.9 | 78.2 | 79.6 | 77.0 |
| 2021-11-26 | 11.78 (0.0) | 0.06 (0.0) | 0.18 (0.0) | -24 | 4.23 | 0 | 0.0 | 21 | 3.7 | 568 | 78.2 | 78.0 | 79.9 | 77.9 |
| 2021-11-19 | 11.78 (-0.03) | 0.06 (0.0) | 0.18 (+0.01) | -184 | 23.44 | -2 | 0.25 | 31 | 3.95 | 785 | 78.3 | 79.9 | 79.9 | 77.9 |
| 2021-11-12 | 11.81 (+0.12) | 0.06 (0.0) | 0.17 (0.0) | 819 | 45.05 | -2 | 0.11 | 16 | 0.88 | 1818 | 79.9 | 77.6 | 81.3 | 77.6 |
| 2021-11-05 | 11.69 (-0.01) | 0.06 (0.0) | 0.17 (0.0) | 66 | 5.25 | -12 | 0.95 | 7 | 0.56 | 1258 | 77.5 | 79.0 | 79.4 | 77.1 |
| 2021-10-29 | 11.7 (+0.03) | 0.06 (0.0) | 0.17 (0.0) | 120 | 9.42 | 0 | 0.0 | 4 | 0.31 | 1274 | 78.3 | 77.7 | 79.3 | 76.5 |
| 2021-10-22 | 11.67 (-0.01) | 0.06 (0.0) | 0.17 (+0.01) | -22 | 0.91 | 2 | 0.08 | 32 | 1.32 | 2417 | 76.5 | 76.8 | 78.8 | 75.4 |
| 2021-10-15 | 11.68 (+0.02) | 0.06 (0.0) | 0.16 (0.0) | 328 | 19.99 | 0 | 0.0 | 14 | 0.85 | 1641 | 76.7 | 74.6 | 76.7 | 74.3 |
| 2021-10-08 | 11.66 (+0.06) | 0.06 (0.0) | 0.16 (0.0) | 288 | 8.23 | 6 | 0.17 | -28 | 0.8 | 3499 | 75.0 | 78.0 | 78.0 | 74.3 |
| 2021-10-01 | 11.6 (+0.16) | 0.06 (-0.01) | 0.16 (-0.02) | 854 | 17.04 | 0 | 0.0 | -93 | 1.86 | 5012 | 77.5 | 76.0 | 78.6 | 75.9 |
| 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 | 12.34 (+0.03) | 1.5 (-0.01) | 0.31 (+0.01) | 239 | 18.8 | -39 | 3.07 | 47 | 3.7 | 1271 | 62.7 | 63.0 | 63.3 | 62.3 |
| 2026-05-29 | 12.31 (+0.31) | 1.51 (-0.04) | 0.3 (-0.03) | 1952 | 28.52 | -228 | 3.33 | -130 | 1.9 | 6844 | 64.3 | 61.0 | 64.3 | 60.5 |
| 2026-04-30 | 12.0 (+0.22) | 1.55 (-0.09) | 0.33 (+0.02) | 964 | 11.36 | -554 | 6.53 | 116 | 1.37 | 8487 | 60.9 | 62.3 | 64.3 | 60.2 |
| 2026-03-31 | 11.78 (-0.25) | 1.64 (-0.13) | 0.31 (-0.02) | -1091 | 9.23 | -756 | 6.4 | -150 | 1.27 | 11818 | 61.4 | 67.2 | 70.6 | 61.3 |
| 2026-02-26 | 12.03 (+0.05) | 1.77 (-0.03) | 0.33 (+0.01) | 248 | 6.99 | -190 | 5.36 | 50 | 1.41 | 3546 | 67.7 | 64.6 | 68.6 | 64.3 |
| 2026-01-30 | 11.98 (+0.06) | 1.8 (-0.08) | 0.32 (-0.01) | 390 | 6.13 | -509 | 8.0 | -37 | 0.58 | 6361 | 64.6 | 61.9 | 66.0 | 61.3 |
| 2025-12-31 | 11.92 (-0.05) | 1.88 (+0.05) | 0.33 (+0.01) | -309 | 4.54 | 269 | 3.95 | 64 | 0.94 | 6812 | 61.3 | 62.1 | 64.7 | 61.0 |
| 2025-11-28 | 11.97 (+0.06) | 1.83 (0.0) | 0.32 (0.0) | 557 | 12.46 | 0 | 0.0 | -36 | 0.81 | 4469 | 62.8 | 63.5 | 64.5 | 60.4 |
| 2025-10-31 | 11.91 (+0.21) | 1.83 (-0.13) | 0.32 (+0.01) | 1026 | 22.25 | -834 | 18.08 | 107 | 2.32 | 4612 | 63.3 | 65.0 | 68.0 | 63.0 |
| 2025-09-30 | 11.7 (+0.04) | 1.96 (-0.04) | 0.31 (+0.02) | 627 | 17.7 | -235 | 6.63 | 82 | 2.31 | 3543 | 65.3 | 66.6 | 66.6 | 63.8 |
| 2025-08-29 | 11.66 (-0.01) | 2.0 (+0.03) | 0.29 (+0.01) | 396 | 11.1 | 218 | 6.11 | 49 | 1.37 | 3566 | 66.8 | 66.7 | 68.5 | 66.0 |
| 2025-07-31 | 11.67 (-0.27) | 1.97 (+0.66) | 0.28 (+0.02) | -2028 | 20.92 | 3924 | 40.48 | 145 | 1.5 | 9694 | 67.6 | 65.7 | 70.0 | 63.1 |
| 2025-06-30 | 11.94 (-0.9) | 1.31 (+1.31) | 0.26 (-0.03) | -5715 | 29.49 | 7577 | 39.09 | -160 | 0.83 | 19382 | 65.6 | 63.3 | 67.3 | 59.4 |
| 2025-05-29 | 12.84 (+0.05) | 0.0 (0.0) | 0.29 (-0.02) | -58 | 1.1 | 4 | 0.08 | -123 | 2.34 | 5255 | 63.1 | 60.5 | 63.5 | 60.2 |
| 2025-04-30 | 12.79 (-0.1) | 0.0 (0.0) | 0.31 (-0.09) | -955 | 7.92 | 9 | 0.07 | -518 | 4.29 | 12065 | 60.1 | 67.2 | 68.9 | 54.1 |
| 2025-03-31 | 12.89 (+0.9) | 0.0 (-1.73) | 0.4 (+0.1) | 5447 | 20.64 | -10081 | 38.2 | 566 | 2.14 | 26387 | 67.7 | 72.3 | 77.6 | 66.8 |
| 2025-02-27 | 11.99 (+0.2) | 1.73 (-0.85) | 0.3 (0.0) | 1307 | 11.61 | -4944 | 43.9 | -15 | 0.13 | 11261 | 72.3 | 67.0 | 73.4 | 66.4 |
| 2025-01-22 | 11.79 (-0.02) | 2.58 (-0.33) | 0.3 (0.0) | 77 | 1.47 | -1822 | 34.8 | 1 | 0.02 | 5235 | 66.8 | 69.7 | 69.7 | 64.2 |
| 2024-12-31 | 11.81 (+0.32) | 2.91 (-0.56) | 0.3 (0.0) | 2185 | 19.48 | -3295 | 29.38 | 11 | 0.1 | 11216 | 69.6 | 75.1 | 75.9 | 69.6 |
| 2024-11-29 | 11.49 (-0.13) | 3.47 (+0.11) | 0.3 (-0.02) | -1012 | 18.66 | 662 | 12.21 | -105 | 1.94 | 5422 | 74.9 | 82.7 | 85.1 | 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 | |||
| 2024-10-30 | 11.62 (+0.05) | 3.36 (+0.16) | 0.32 (0.0) | 8 | 0.14 | 990 | 17.41 | -34 | 0.6 | 5688 | 84.0 | 85.6 | 87.2 | 81.6 |
| 2024-09-30 | 11.57 (+0.24) | 3.2 (+0.32) | 0.32 (0.0) | 1634 | 18.99 | 1822 | 21.18 | 21 | 0.24 | 8604 | 85.0 | 82.9 | 85.4 | 78.7 |
| 2024-08-30 | 11.33 (+0.25) | 2.88 (+0.29) | 0.32 (-0.05) | 1845 | 24.93 | 1711 | 23.12 | -299 | 4.04 | 7401 | 82.9 | 79.4 | 83.5 | 75.0 |
| 2024-07-31 | 11.08 (-0.06) | 2.59 (+0.53) | 0.37 (+0.01) | -847 | 11.03 | 3087 | 40.2 | 55 | 0.72 | 7679 | 79.4 | 77.1 | 80.5 | 75.0 |
| 2024-06-28 | 11.14 (-0.13) | 2.06 (+0.57) | 0.36 (+0.01) | -974 | 13.02 | 3304 | 44.17 | 59 | 0.79 | 7480 | 77.1 | 73.0 | 79.2 | 71.2 |
| 2024-05-31 | 11.27 (+0.31) | 1.49 (+0.06) | 0.35 (-0.11) | 1107 | 20.86 | 377 | 7.1 | -637 | 12.0 | 5307 | 73.3 | 70.5 | 73.3 | 69.8 |
| 2024-04-30 | 10.96 (+0.04) | 1.43 (+0.06) | 0.46 (+0.03) | 285 | 2.91 | 353 | 3.61 | 172 | 1.76 | 9790 | 70.4 | 70.9 | 75.1 | 67.2 |
| 2024-03-29 | 10.92 (-0.12) | 1.37 (-0.01) | 0.43 (+0.09) | -312 | 5.43 | -62 | 1.08 | 556 | 9.68 | 5745 | 71.0 | 68.4 | 72.3 | 68.4 |
| 2024-02-29 | 11.04 (+0.04) | 1.38 (+0.02) | 0.34 (+0.02) | 399 | 16.19 | 98 | 3.98 | 127 | 5.15 | 2464 | 68.2 | 68.6 | 70.1 | 66.4 |
| 2024-01-31 | 11.0 (-0.16) | 1.36 (+0.07) | 0.32 (+0.01) | -1303 | 33.79 | 473 | 12.27 | 32 | 0.83 | 3856 | 67.9 | 69.0 | 70.0 | 65.6 |
| 2023-12-29 | 11.16 (-0.06) | 1.29 (+0.12) | 0.31 (+0.03) | -474 | 7.9 | 700 | 11.67 | 188 | 3.13 | 5999 | 69.1 | 66.5 | 69.8 | 65.3 |
| 2023-11-30 | 11.22 (0.0) | 1.17 (+0.07) | 0.28 (+0.01) | -55 | 1.21 | 405 | 8.91 | 42 | 0.92 | 4544 | 66.0 | 63.0 | 66.9 | 62.2 |
| 2023-10-31 | 11.22 (+0.04) | 1.1 (+0.08) | 0.27 (-0.01) | 306 | 5.39 | 426 | 7.5 | -43 | 0.76 | 5677 | 62.9 | 66.5 | 67.2 | 61.8 |
| 2023-09-28 | 11.18 (-0.05) | 1.02 (+0.06) | 0.28 (-0.03) | -421 | 11.9 | 346 | 9.78 | -154 | 4.35 | 3539 | 67.2 | 67.5 | 69.1 | 66.3 |
| 2023-08-31 | 11.23 (-0.02) | 0.96 (+0.03) | 0.31 (-0.02) | 7 | 0.19 | 187 | 5.1 | -114 | 3.11 | 3665 | 67.4 | 69.2 | 69.9 | 66.6 |
| 2023-07-31 | 11.25 (+0.02) | 0.93 (+0.03) | 0.33 (-0.02) | 244 | 8.67 | -21 | 0.75 | -162 | 5.76 | 2814 | 69.0 | 71.5 | 71.8 | 68.3 |
| 2023-06-30 | 11.23 (-0.01) | 0.9 (+0.19) | 0.35 (+0.04) | -91 | 2.01 | 1153 | 25.42 | 250 | 5.51 | 4536 | 71.3 | 68.4 | 72.5 | 67.6 |
| 2023-05-31 | 11.24 (-0.02) | 0.71 (+0.1) | 0.31 (+0.1) | -382 | 6.92 | 578 | 10.48 | 561 | 10.17 | 5517 | 68.0 | 68.0 | 69.3 | 65.8 |
| 2023-04-28 | 11.26 (+0.03) | 0.61 (-0.03) | 0.21 (+0.02) | -32 | 0.83 | -200 | 5.17 | 125 | 3.23 | 3870 | 68.0 | 68.1 | 70.6 | 67.0 |
| 2023-03-31 | 11.23 (-0.08) | 0.64 (+0.17) | 0.19 (-0.01) | 104 | 1.04 | 1009 | 10.13 | -47 | 0.47 | 9956 | 68.1 | 71.2 | 76.2 | 68.0 |
| 2023-02-24 | 11.31 (+0.09) | 0.47 (+0.03) | 0.2 (-0.01) | 300 | 6.4 | 163 | 3.48 | -41 | 0.87 | 4689 | 71.2 | 69.6 | 73.0 | 68.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 11.22 (+0.11) | 0.44 (+0.02) | 0.21 (0.0) | 611 | 24.75 | 131 | 5.31 | -40 | 1.62 | 2469 | 69.0 | 63.5 | 69.5 | 62.9 |
| 2022-12-30 | 11.11 (-0.33) | 0.42 (+0.02) | 0.21 (-0.03) | -1466 | 24.41 | 175 | 2.91 | -171 | 2.85 | 6006 | 63.7 | 67.0 | 68.3 | 62.1 |
| 2022-11-30 | 11.44 (-0.04) | 0.4 (+0.01) | 0.24 (-0.01) | -289 | 5.03 | 19 | 0.33 | -38 | 0.66 | 5741 | 67.0 | 56.1 | 67.0 | 56.0 |
| 2022-10-31 | 11.48 (-0.21) | 0.39 (-0.01) | 0.25 (+0.04) | -933 | 19.88 | -28 | 0.6 | 255 | 5.43 | 4693 | 56.3 | 59.5 | 61.8 | 56.0 |
| 2022-09-30 | 11.69 (-0.28) | 0.4 (+0.07) | 0.21 (-0.03) | -1949 | 30.68 | 385 | 6.06 | -189 | 2.97 | 6353 | 59.6 | 65.8 | 67.3 | 58.9 |
| 2022-08-31 | 11.97 (-0.21) | 0.33 (+0.02) | 0.24 (-0.01) | -1734 | 28.37 | 152 | 2.49 | -81 | 1.33 | 6113 | 66.8 | 66.3 | 69.1 | 64.8 |
| 2022-07-29 | 12.18 (-0.13) | 0.31 (+0.07) | 0.25 (+0.01) | -708 | 14.07 | 392 | 7.79 | 106 | 2.11 | 5032 | 66.0 | 68.1 | 70.2 | 64.6 |
| 2022-06-30 | 12.31 (-0.05) | 0.24 (+0.04) | 0.24 (+0.04) | -424 | 6.65 | 48 | 0.75 | 237 | 3.72 | 6372 | 68.4 | 79.3 | 79.6 | 67.7 |
| 2022-05-31 | 12.36 (-0.15) | 0.2 (-0.06) | 0.2 (+0.01) | -1049 | 14.29 | -337 | 4.59 | 16 | 0.22 | 7343 | 79.1 | 83.2 | 83.2 | 73.1 |
| 2022-04-29 | 12.51 (-0.02) | 0.26 (-0.06) | 0.19 (-0.02) | -98 | 0.98 | -322 | 3.21 | -84 | 0.84 | 10046 | 83.2 | 95.2 | 97.8 | 82.0 |
| 2022-03-31 | 12.53 (+0.23) | 0.32 (+0.04) | 0.21 (+0.03) | 1273 | 9.2 | 350 | 2.53 | 143 | 1.03 | 13830 | 96.5 | 85.2 | 99.0 | 85.1 |
| 2022-02-25 | 12.3 (+0.25) | 0.28 (0.0) | 0.18 (0.0) | 1440 | 23.41 | 37 | 0.6 | 30 | 0.49 | 6150 | 84.3 | 82.9 | 86.0 | 82.5 |
| 2022-01-26 | 12.05 (0.0) | 0.28 (+0.01) | 0.18 (-0.01) | 26 | 0.63 | 69 | 1.68 | -57 | 1.39 | 4109 | 83.0 | 84.6 | 84.6 | 81.7 |
| 2021-12-30 | 12.05 (+0.28) | 0.27 (+0.21) | 0.19 (+0.01) | 1601 | 20.43 | 1192 | 15.21 | 47 | 0.6 | 7836 | 83.5 | 77.5 | 86.0 | 77.5 |
| 2021-11-30 | 11.77 (+0.07) | 0.06 (0.0) | 0.18 (+0.01) | 657 | 13.23 | -16 | 0.32 | 77 | 1.55 | 4967 | 77.4 | 79.0 | 81.3 | 77.0 |
| 2021-10-29 | 11.7 (+0.14) | 0.06 (0.0) | 0.17 (+0.01) | 952 | 9.78 | 8 | 0.08 | 15 | 0.15 | 9734 | 78.3 | 78.4 | 79.3 | 74.3 |
| 2021-09-30 | 11.56 (+1.23) | 0.06 (-0.01) | 0.16 (-0.05) | 6907 | 18.92 | -1 | 0.0 | -298 | 0.82 | 36512 | 78.1 | 79.7 | 86.0 | 75.9 |
| 2021-08-31 | 10.33 (+0.18) | 0.07 (-0.05) | 0.21 (0.0) | 1213 | 4.98 | -335 | 1.38 | 43 | 0.18 | 24360 | 79.1 | 82.3 | 82.3 | 68.0 |
| 2021-07-30 | 10.15 (+0.52) | 0.12 (-0.03) | 0.21 (+0.08) | 3216 | 10.08 | -133 | 0.42 | 447 | 1.4 | 31901 | 81.3 | 81.8 | 88.4 | 77.6 |
| 2021-06-30 | 9.63 () | 0.15 () | 0.13 () | -1268 | 7.93 | -3 | 0.02 | 37 | 0.23 | 15986 | 81.3 | 75.5 | 84.0 | 74.5 |