- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 8.23 (+0.06) | 9.15 (0.0) | 3.67 (+0.01) | 1762 | 29.4 | 77 | 1.28 | 59 | 0.98 | 5994 | 32.4 | 32.3 | 32.45 | 31.95 |
| 2026-07-08 | 8.17 (+0.04) | 9.15 (+0.01) | 3.66 (0.0) | 1692 | 26.02 | 112 | 1.72 | 165 | 2.54 | 6503 | 32.2 | 32.6 | 32.85 | 32.05 |
| 2026-07-07 | 8.13 (-0.01) | 9.14 (0.0) | 3.66 (+0.02) | 4772 | 34.79 | 109 | 0.79 | 655 | 4.77 | 13718 | 32.45 | 32.55 | 32.9 | 32.25 |
| 2026-07-06 | 8.14 (+0.18) | 9.14 (+0.01) | 3.64 (+0.01) | 7759 | 53.63 | 6 | 0.04 | 209 | 1.44 | 14467 | 32.55 | 32.25 | 33.1 | 32.25 |
| 2026-07-03 | 7.96 (+0.39) | 9.13 (0.0) | 3.63 (0.0) | 13643 | 48.63 | 198 | 0.71 | -76 | 0.27 | 28053 | 32.15 | 31.5 | 33.25 | 31.5 |
| 2026-07-02 | 7.57 (+0.45) | 9.13 (+0.01) | 3.63 (+0.02) | 14764 | 59.4 | 388 | 1.56 | 534 | 2.15 | 24857 | 31.7 | 30.5 | 31.75 | 30.0 |
| 2026-07-01 | 7.12 (+0.04) | 9.12 (+0.02) | 3.61 (-0.01) | 2084 | 24.78 | 773 | 9.19 | 49 | 0.58 | 8411 | 30.1 | 30.05 | 30.1 | 29.65 |
| 2026-06-30 | 7.08 (-0.08) | 9.1 (+0.04) | 3.62 (+0.01) | -5244 | 40.9 | 1207 | 9.41 | -19 | 0.15 | 12823 | 29.95 | 30.3 | 30.4 | 29.55 |
| 2026-06-29 | 7.16 (+0.26) | 9.06 (-0.01) | 3.61 (0.0) | 6734 | 46.03 | -299 | 2.04 | 93 | 0.64 | 14630 | 30.25 | 29.55 | 30.25 | 29.4 |
| 2026-06-26 | 6.9 (-0.01) | 9.07 (0.0) | 3.61 (0.0) | 2333 | 20.43 | -66 | 0.58 | 78 | 0.68 | 11418 | 29.4 | 29.6 | 29.75 | 29.2 |
| 2026-06-25 | 6.91 (+0.21) | 9.07 (-0.01) | 3.61 (0.0) | 6219 | 53.52 | -75 | 0.65 | 77 | 0.66 | 11620 | 29.6 | 29.35 | 29.8 | 29.25 |
| 2026-06-24 | 6.7 (+0.03) | 9.08 (0.0) | 3.61 (0.0) | -276 | 2.77 | -179 | 1.79 | -49 | 0.49 | 9980 | 29.25 | 29.25 | 29.4 | 29.05 |
| 2026-06-23 | 6.67 (-0.11) | 9.08 (-0.02) | 3.61 (+0.01) | -8115 | 39.24 | -1030 | 4.98 | 223 | 1.08 | 20681 | 29.3 | 30.1 | 30.15 | 29.3 |
| 2026-06-22 | 6.78 (+0.28) | 9.1 (-0.05) | 3.6 (+0.04) | 2686 | 13.41 | -1094 | 5.46 | 1378 | 6.88 | 20028 | 30.05 | 29.9 | 30.1 | 29.7 |
| 2026-06-18 | 6.5 (+0.02) | 9.15 (-0.04) | 3.56 (+0.02) | 1383 | 3.59 | -1464 | 3.8 | 598 | 1.55 | 38482 | 29.65 | 29.95 | 30.4 | 29.65 |
| 2026-06-17 | 6.48 (0.0) | 9.19 (-0.01) | 3.54 (+0.05) | 663 | 0.77 | -647 | 0.75 | 1686 | 1.95 | 86620 | 29.7 | 29.55 | 30.7 | 29.45 |
| 2026-06-16 | 6.48 (-0.26) | 9.2 (+0.09) | 3.49 (-0.09) | -4663 | 21.81 | 3257 | 15.23 | -2869 | 13.42 | 21384 | 33.95 | 33.95 | 34.1 | 33.2 |
| 2026-06-15 | 6.74 (-0.18) | 9.11 (+0.01) | 3.58 (-0.06) | -7405 | 31.4 | 239 | 1.01 | -1838 | 7.79 | 23581 | 33.9 | 34.55 | 34.8 | 33.85 |
| 2026-06-12 | 6.92 (-0.22) | 9.1 (-0.01) | 3.64 (-0.01) | -8360 | 53.66 | -94 | 0.6 | -392 | 2.52 | 15579 | 34.25 | 35.1 | 35.1 | 34.25 |
| 2026-06-11 | 7.14 (-0.32) | 9.11 (+0.39) | 3.65 (+0.01) | -12829 | 47.9 | 12478 | 46.59 | 112 | 0.42 | 26782 | 35.0 | 34.5 | 35.0 | 33.75 |
| 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 | |||
| 2026-06-10 | 7.46 (-0.38) | 8.72 (+0.43) | 3.64 (-0.01) | -11834 | 42.45 | 14094 | 50.56 | -27 | 0.1 | 27878 | 34.55 | 33.8 | 34.9 | 33.8 |
| 2026-06-09 | 7.84 (-0.64) | 8.29 (+0.44) | 3.65 (+0.01) | -13387 | 42.7 | 14074 | 44.89 | 68 | 0.22 | 31351 | 34.2 | 33.25 | 34.75 | 33.2 |
| 2026-06-08 | 8.48 (-0.49) | 7.85 (+0.43) | 3.64 (+0.03) | -16525 | 53.15 | 14011 | 45.07 | 1204 | 3.87 | 31089 | 33.5 | 33.55 | 34.0 | 32.7 |
| 2026-06-05 | 8.97 (-0.46) | 7.42 (+0.48) | 3.61 (+0.02) | -18264 | 46.63 | 15432 | 39.4 | 616 | 1.57 | 39167 | 34.1 | 34.5 | 34.9 | 33.2 |
| 2026-06-04 | 9.43 (-0.44) | 6.94 (+0.49) | 3.59 (+0.01) | -18334 | 48.02 | 15890 | 41.62 | 181 | 0.47 | 38178 | 34.55 | 34.45 | 35.3 | 34.15 |
| 2026-06-03 | 9.87 (-0.57) | 6.45 (+0.47) | 3.58 (+0.02) | -20966 | 50.46 | 15362 | 36.97 | 727 | 1.75 | 41550 | 34.55 | 34.5 | 35.15 | 33.6 |
| 2026-06-02 | 10.44 (-0.3) | 5.98 (+0.49) | 3.56 (+0.01) | -11345 | 29.61 | 15862 | 41.4 | 400 | 1.04 | 38313 | 34.0 | 33.0 | 34.45 | 32.7 |
| 2026-06-01 | 10.74 (-0.06) | 5.49 (0.0) | 3.55 (+0.01) | -823 | 5.69 | 56 | 0.39 | 278 | 1.92 | 14468 | 33.0 | 32.4 | 33.05 | 32.2 |
| 2026-05-29 | 10.8 (-0.04) | 5.49 (0.0) | 3.54 (+0.02) | -2053 | 14.65 | -104 | 0.74 | 577 | 4.12 | 14014 | 32.4 | 32.3 | 32.45 | 31.95 |
| 2026-05-28 | 10.84 (-0.03) | 5.49 (-0.01) | 3.52 (0.0) | -1017 | 8.72 | -45 | 0.39 | 98 | 0.84 | 11662 | 31.9 | 31.8 | 32.3 | 31.7 |
| 2026-05-27 | 10.87 (-0.02) | 5.5 (-0.02) | 3.52 (+0.01) | -735 | 8.14 | -716 | 7.93 | 43 | 0.48 | 9033 | 31.55 | 31.55 | 31.95 | 31.5 |
| 2026-05-26 | 10.89 (-0.12) | 5.52 (-0.01) | 3.51 (0.0) | -4022 | 37.26 | -390 | 3.61 | 197 | 1.83 | 10794 | 31.6 | 31.9 | 32.35 | 31.5 |
| 2026-05-25 | 11.01 (-0.09) | 5.53 (-0.02) | 3.51 (+0.01) | -2390 | 23.59 | -630 | 6.22 | 246 | 2.43 | 10133 | 31.95 | 32.0 | 32.05 | 31.65 |
| 2026-05-22 | 11.1 (-0.22) | 5.55 (-0.01) | 3.5 (-0.01) | -6935 | 53.42 | -205 | 1.58 | -376 | 2.9 | 12982 | 31.9 | 32.5 | 32.6 | 31.75 |
| 2026-05-21 | 11.32 (+0.07) | 5.56 (0.0) | 3.51 (-0.01) | 2089 | 21.91 | -83 | 0.87 | -248 | 2.6 | 9534 | 32.45 | 32.5 | 32.85 | 32.15 |
| 2026-05-20 | 11.25 (-0.1) | 5.56 (-0.04) | 3.52 (-0.01) | -1451 | 14.85 | -1361 | 13.93 | -142 | 1.45 | 9770 | 32.05 | 32.5 | 32.5 | 32.0 |
| 2026-05-19 | 11.35 (0.0) | 5.6 (-0.01) | 3.53 (0.0) | 177 | 1.81 | -386 | 3.96 | -60 | 0.62 | 9755 | 32.4 | 32.55 | 32.75 | 32.3 |
| 2026-05-18 | 11.35 (-0.1) | 5.61 (-0.01) | 3.53 (-0.01) | -3032 | 22.8 | -293 | 2.2 | -272 | 2.05 | 13300 | 32.35 | 32.2 | 32.8 | 32.05 |
| 2026-05-15 | 11.45 (+0.14) | 5.62 (0.0) | 3.54 (0.0) | 6375 | 41.18 | -57 | 0.37 | -93 | 0.6 | 15480 | 32.4 | 32.1 | 33.0 | 31.8 |
| 2026-05-14 | 11.31 (-0.04) | 5.62 (-0.01) | 3.54 (-0.01) | -1401 | 14.55 | -115 | 1.19 | -219 | 2.27 | 9627 | 31.9 | 31.35 | 32.1 | 31.15 |
| 2026-05-13 | 11.35 (-0.1) | 5.63 (0.0) | 3.55 (0.0) | -3378 | 41.64 | -35 | 0.43 | -269 | 3.32 | 8112 | 31.2 | 31.85 | 31.9 | 31.2 |
| 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 | |||
| 2026-05-12 | 11.45 (-0.09) | 5.63 (-0.02) | 3.55 (-0.02) | -2678 | 23.25 | -574 | 4.98 | -361 | 3.13 | 11516 | 31.85 | 32.15 | 32.3 | 31.6 |
| 2026-05-11 | 11.54 (+0.02) | 5.65 (0.0) | 3.57 (0.0) | -1055 | 14.1 | -110 | 1.47 | -310 | 4.14 | 7484 | 32.05 | 32.15 | 32.35 | 31.9 |
| 2026-05-08 | 11.52 (-0.03) | 5.65 (0.0) | 3.57 (-0.01) | -2946 | 25.35 | -61 | 0.52 | -145 | 1.25 | 11623 | 32.1 | 32.2 | 32.3 | 31.75 |
| 2026-05-07 | 11.55 (0.0) | 5.65 (0.0) | 3.58 (0.0) | 1262 | 12.41 | -46 | 0.45 | 131 | 1.29 | 10173 | 32.0 | 31.05 | 32.1 | 30.85 |
| 2026-05-06 | 11.55 (-0.07) | 5.65 (-0.02) | 3.58 (0.0) | -2753 | 33.6 | -687 | 8.38 | -86 | 1.05 | 8194 | 31.05 | 31.2 | 31.25 | 30.8 |
| 2026-05-05 | 11.62 (-0.04) | 5.67 (-0.03) | 3.58 (0.0) | -1640 | 17.62 | -789 | 8.48 | -152 | 1.63 | 9307 | 31.0 | 31.0 | 31.15 | 30.55 |
| 2026-05-04 | 11.66 (-0.15) | 5.7 (0.0) | 3.58 (-0.01) | -5041 | 49.35 | -184 | 1.8 | -192 | 1.88 | 10215 | 30.85 | 31.4 | 31.5 | 30.8 |
| 2026-04-30 | 11.81 (-0.07) | 5.7 (-0.02) | 3.59 (0.0) | -2834 | 32.63 | -641 | 7.38 | -92 | 1.06 | 8685 | 31.2 | 31.55 | 31.85 | 31.15 |
| 2026-04-29 | 11.88 (-0.08) | 5.72 (-0.02) | 3.59 (0.0) | -2561 | 28.35 | -681 | 7.54 | 14 | 0.15 | 9033 | 31.55 | 31.35 | 31.55 | 31.05 |
| 2026-04-28 | 11.96 (-0.06) | 5.74 (-0.01) | 3.59 (-0.02) | -2712 | 32.13 | -143 | 1.69 | -540 | 6.4 | 8441 | 31.35 | 31.9 | 31.9 | 31.35 |
| 2026-04-27 | 12.02 (-0.07) | 5.75 (0.0) | 3.61 (-0.02) | -1793 | 19.8 | -40 | 0.44 | -884 | 9.76 | 9055 | 31.7 | 31.95 | 32.2 | 31.65 |
| 2026-04-24 | 12.09 (-0.23) | 5.75 (+0.1) | 3.63 (-0.01) | -7374 | 53.97 | 3139 | 22.98 | -74 | 0.54 | 13662 | 32.1 | 32.65 | 32.65 | 31.7 |
| 2026-04-23 | 12.32 (0.0) | 5.65 (+0.09) | 3.64 (0.0) | 357 | 1.96 | 3088 | 16.97 | -157 | 0.86 | 18200 | 32.55 | 32.6 | 32.85 | 32.0 |
| 2026-04-22 | 12.32 (-0.74) | 5.56 (+0.09) | 3.64 (0.0) | -15125 | 61.54 | 3037 | 12.36 | 45 | 0.18 | 24579 | 32.6 | 33.6 | 33.6 | 32.3 |
| 2026-04-21 | 13.06 (+0.05) | 5.47 (+0.09) | 3.64 (0.0) | 1745 | 13.36 | 2766 | 21.18 | -12 | 0.09 | 13062 | 33.5 | 32.9 | 33.5 | 32.7 |
| 2026-04-20 | 13.01 (-0.07) | 5.38 (+0.04) | 3.64 (0.0) | -2576 | 25.81 | 2888 | 28.93 | -62 | 0.62 | 9981 | 32.7 | 32.8 | 33.0 | 32.5 |
| 2026-04-17 | 13.08 (-0.13) | 5.34 (-0.02) | 3.64 (-0.01) | 381 | 5.11 | -568 | 7.61 | -297 | 3.98 | 7461 | 32.65 | 32.9 | 32.9 | 32.35 |
| 2026-04-16 | 13.21 (+0.09) | 5.36 (0.0) | 3.65 (0.0) | 3664 | 52.19 | -87 | 1.24 | 75 | 1.07 | 7021 | 32.7 | 32.0 | 32.7 | 31.95 |
| 2026-04-15 | 13.12 (-0.03) | 5.36 (0.0) | 3.65 (-0.01) | -1392 | 12.99 | -104 | 0.97 | -357 | 3.33 | 10712 | 31.95 | 32.55 | 32.7 | 31.9 |
| 2026-04-14 | 13.15 (+0.01) | 5.36 (-0.01) | 3.66 (-0.01) | 86 | 0.86 | -49 | 0.49 | -219 | 2.18 | 10058 | 32.5 | 32.8 | 32.8 | 32.4 |
| 2026-04-13 | 13.14 (+0.08) | 5.37 (0.0) | 3.67 (+0.01) | 2856 | 21.23 | -26 | 0.19 | 143 | 1.06 | 13455 | 32.45 | 31.65 | 32.7 | 31.35 |
| 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 | |||
| 2026-04-10 | 13.06 (-0.05) | 5.37 (0.0) | 3.66 (0.0) | -1841 | 23.67 | -127 | 1.63 | -67 | 0.86 | 7779 | 31.65 | 32.1 | 32.3 | 31.55 |
| 2026-04-09 | 13.11 (+0.11) | 5.37 (0.0) | 3.66 (0.0) | 4148 | 28.2 | -89 | 0.6 | -7 | 0.05 | 14711 | 31.95 | 31.8 | 32.1 | 31.6 |
| 2026-04-08 | 13.0 (-0.04) | 5.37 (-0.01) | 3.66 (0.0) | -851 | 11.22 | -77 | 1.01 | 265 | 3.49 | 7588 | 31.3 | 31.05 | 31.35 | 30.7 |
| 2026-04-07 | 13.04 (-0.11) | 5.38 (0.0) | 3.66 (+0.01) | -3214 | 40.0 | 4 | 0.05 | 253 | 3.15 | 8034 | 30.9 | 31.65 | 31.65 | 30.9 |
| 2026-04-02 | 13.15 (-0.02) | 5.38 (0.0) | 3.65 (+0.03) | -162 | 1.8 | -4 | 0.04 | 1087 | 12.09 | 8991 | 31.55 | 31.9 | 31.9 | 31.5 |
| 2026-04-01 | 13.17 (+0.18) | 5.38 (0.0) | 3.62 (+0.01) | 5937 | 43.87 | 1 | 0.01 | 235 | 1.74 | 13532 | 31.75 | 31.45 | 31.85 | 31.25 |
| 2026-03-31 | 12.99 (-0.07) | 5.38 (0.0) | 3.61 (+0.04) | -1136 | 6.27 | 21 | 0.12 | 1291 | 7.12 | 18131 | 31.1 | 31.75 | 32.1 | 30.9 |
| 2026-03-30 | 13.06 (+0.13) | 5.38 (0.0) | 3.57 (+0.04) | 4400 | 22.47 | -67 | 0.34 | 1188 | 6.07 | 19579 | 31.6 | 30.25 | 31.65 | 30.25 |
| 2026-03-27 | 12.93 (+0.15) | 5.38 (0.0) | 3.53 (+0.01) | 4894 | 50.54 | -2 | 0.02 | 566 | 5.84 | 9684 | 30.75 | 30.2 | 30.75 | 30.15 |
| 2026-03-26 | 12.78 (+0.11) | 5.38 (0.0) | 3.52 (+0.01) | 3604 | 41.07 | -36 | 0.41 | 221 | 2.52 | 8776 | 30.3 | 29.95 | 30.45 | 29.8 |
| 2026-03-25 | 12.67 (-0.23) | 5.38 (-0.02) | 3.51 (+0.01) | -7994 | 59.93 | -858 | 6.43 | 190 | 1.42 | 13338 | 29.75 | 30.8 | 30.8 | 29.65 |
| 2026-03-24 | 12.9 (+0.16) | 5.4 (-0.02) | 3.5 (+0.01) | 5786 | 49.46 | -444 | 3.8 | 400 | 3.42 | 11698 | 30.4 | 29.95 | 30.5 | 29.9 |
| 2026-03-23 | 12.74 (-0.05) | 5.42 (-0.01) | 3.49 (+0.02) | -2246 | 24.66 | -427 | 4.69 | 526 | 5.78 | 9108 | 29.7 | 29.85 | 29.95 | 29.6 |
| 2026-03-20 | 12.79 (+0.11) | 5.43 (-0.02) | 3.47 (0.0) | 3999 | 31.76 | -541 | 4.3 | 101 | 0.8 | 12592 | 30.3 | 29.7 | 30.3 | 29.7 |
| 2026-03-19 | 12.68 (-0.12) | 5.45 (0.0) | 3.47 (0.0) | -3736 | 43.82 | -40 | 0.47 | 88 | 1.03 | 8525 | 29.55 | 29.9 | 29.95 | 29.35 |
| 2026-03-18 | 12.8 (-0.09) | 5.45 (0.0) | 3.47 (+0.01) | -2143 | 22.58 | -26 | 0.27 | 269 | 2.83 | 9490 | 29.85 | 30.2 | 30.3 | 29.85 |
| 2026-03-17 | 12.89 (-0.08) | 5.45 (0.0) | 3.46 (0.0) | -1517 | 15.98 | -90 | 0.95 | -11 | 0.12 | 9493 | 30.05 | 30.15 | 30.15 | 29.8 |
| 2026-03-16 | 12.97 (+0.07) | 5.45 (0.0) | 3.46 (0.0) | 2192 | 13.58 | 101 | 0.63 | -165 | 1.02 | 16144 | 30.05 | 29.45 | 30.05 | 29.4 |
| 2026-03-13 | 12.9 (-0.07) | 5.45 (+0.01) | 3.46 (-0.01) | -2692 | 21.67 | 118 | 0.95 | -168 | 1.35 | 12424 | 29.4 | 29.2 | 29.65 | 29.15 |
| 2026-03-12 | 12.97 (-0.02) | 5.44 (0.0) | 3.47 (+0.01) | -363 | 1.6 | 63 | 0.28 | 442 | 1.95 | 22633 | 29.35 | 29.25 | 30.1 | 29.0 |
| 2026-03-11 | 12.99 (+0.04) | 5.44 (-0.01) | 3.46 (0.0) | 954 | 8.9 | -78 | 0.73 | -164 | 1.53 | 10720 | 28.5 | 28.3 | 28.65 | 28.1 |
| 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 | |||
| 2026-03-10 | 12.95 (-0.44) | 5.45 (+0.01) | 3.46 (-0.02) | -13027 | 62.18 | 78 | 0.37 | -517 | 2.47 | 20952 | 28.2 | 29.0 | 29.1 | 28.2 |
| 2026-03-09 | 13.39 (-0.15) | 5.44 (0.0) | 3.48 (+0.02) | -3743 | 22.72 | 60 | 0.36 | 522 | 3.17 | 16472 | 28.7 | 28.55 | 29.0 | 28.2 |
| 2026-03-06 | 13.54 (-0.05) | 5.44 (-0.01) | 3.46 (0.0) | -216 | 1.48 | -244 | 1.67 | 149 | 1.02 | 14590 | 29.35 | 29.2 | 29.7 | 28.6 |
| 2026-03-05 | 13.59 (-0.36) | 5.45 (-0.27) | 3.46 (0.0) | -785 | 3.9 | -8688 | 43.15 | -93 | 0.46 | 20133 | 29.1 | 29.75 | 29.95 | 28.85 |
| 2026-03-04 | 13.95 (+0.44) | 5.72 (-0.64) | 3.46 (-0.01) | 14336 | 26.1 | -20978 | 38.2 | -495 | 0.9 | 54919 | 29.5 | 29.4 | 29.5 | 28.4 |
| 2026-03-03 | 13.51 (-0.21) | 6.36 (-0.77) | 3.47 (-0.01) | 6592 | 15.86 | -24961 | 60.05 | -236 | 0.57 | 41568 | 29.6 | 30.35 | 30.45 | 29.5 |
| 2026-03-02 | 13.72 (+0.08) | 7.13 (-0.78) | 3.48 (+0.01) | 8426 | 15.37 | -25110 | 45.81 | 302 | 0.55 | 54811 | 30.35 | 30.9 | 31.2 | 30.2 |
| 2026-02-26 | 13.64 (+0.36) | 7.91 (-0.65) | 3.47 (-0.02) | 13785 | 6.41 | -20937 | 9.74 | -494 | 0.23 | 215051 | 31.3 | 30.55 | 31.3 | 30.15 |
| 2026-02-25 | 13.28 (+0.46) | 8.56 (-0.57) | 3.49 (-0.01) | 10921 | 36.83 | -18697 | 63.05 | -333 | 1.12 | 29652 | 30.45 | 30.85 | 31.15 | 30.4 |
| 2026-02-24 | 12.82 (+0.18) | 9.13 (-0.28) | 3.5 (-0.01) | 5200 | 25.62 | -9051 | 44.59 | -319 | 1.57 | 20297 | 30.8 | 30.75 | 31.05 | 30.3 |
| 2026-02-23 | 12.64 (+0.26) | 9.41 (-0.16) | 3.51 (0.0) | 4718 | 19.55 | -5057 | 20.96 | -168 | 0.7 | 24132 | 30.95 | 29.5 | 31.35 | 29.5 |
| 2026-02-11 | 12.38 (+0.24) | 9.57 (-0.08) | 3.51 (-0.03) | 5501 | 33.16 | -2811 | 16.95 | -785 | 4.73 | 16588 | 30.85 | 30.55 | 30.85 | 30.45 |
| 2026-02-10 | 12.14 (+0.06) | 9.65 (-0.09) | 3.54 (-0.01) | 1817 | 20.04 | -2694 | 29.72 | -440 | 4.85 | 9066 | 30.25 | 30.6 | 30.8 | 30.15 |
| 2026-02-09 | 12.08 (+0.08) | 9.74 (+0.01) | 3.55 (-0.01) | -1629 | 33.0 | -10 | 0.2 | -312 | 6.32 | 4936 | 30.2 | 30.7 | 30.8 | 30.2 |
| 2026-02-06 | 12.0 (-0.01) | 9.73 (-0.01) | 3.56 (0.0) | -849 | 11.31 | -12 | 0.16 | 18 | 0.24 | 7508 | 30.5 | 30.8 | 30.8 | 30.15 |
| 2026-02-05 | 12.01 (+0.09) | 9.74 (-0.01) | 3.56 (0.0) | 1614 | 26.75 | -643 | 10.66 | 111 | 1.84 | 6034 | 30.75 | 30.0 | 30.9 | 30.0 |
| 2026-02-04 | 11.92 (+0.03) | 9.75 (-0.03) | 3.56 (0.0) | 992 | 13.48 | -780 | 10.6 | -57 | 0.77 | 7359 | 30.2 | 29.9 | 30.3 | 29.85 |
| 2026-02-03 | 11.89 (-0.2) | 9.78 (0.0) | 3.56 (0.0) | -6600 | 56.65 | -76 | 0.65 | -190 | 1.63 | 11650 | 29.9 | 29.95 | 30.15 | 29.75 |
| 2026-02-02 | 12.09 (+0.03) | 9.78 (-0.01) | 3.56 (-0.01) | -1097 | 13.7 | -42 | 0.52 | -48 | 0.6 | 8005 | 30.35 | 30.7 | 30.7 | 30.05 |
| 2026-01-30 | 12.06 (-0.02) | 9.79 (0.0) | 3.57 (0.0) | -418 | 2.78 | -296 | 1.97 | -95 | 0.63 | 15055 | 30.6 | 30.8 | 30.85 | 30.25 |
| 2026-01-29 | 12.08 (0.0) | 9.79 (-0.01) | 3.57 (0.0) | -158 | 2.95 | -235 | 4.39 | 1 | 0.02 | 5347 | 30.8 | 31.0 | 31.45 | 30.75 |
| 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 | |||
| 2026-01-28 | 12.08 (+0.27) | 9.8 (-0.02) | 3.57 (-0.01) | -1214 | 18.5 | -802 | 12.22 | -341 | 5.2 | 6563 | 31.0 | 31.3 | 31.35 | 30.85 |
| 2026-01-27 | 11.81 (+0.01) | 9.82 (-0.03) | 3.58 (-0.02) | -696 | 6.7 | -823 | 7.92 | -569 | 5.47 | 10395 | 31.3 | 31.8 | 32.0 | 31.3 |
| 2026-01-26 | 11.8 (+0.1) | 9.85 (-0.01) | 3.6 (-0.02) | 2949 | 34.62 | -419 | 4.92 | -671 | 7.88 | 8517 | 31.75 | 31.0 | 31.75 | 30.9 |
| 2026-01-23 | 11.7 (-0.04) | 9.86 (-0.01) | 3.62 (0.0) | -1838 | 21.87 | -286 | 3.4 | -216 | 2.57 | 8406 | 30.9 | 31.15 | 31.15 | 30.6 |
| 2026-01-22 | 11.74 (+0.18) | 9.87 (0.0) | 3.62 (-0.01) | -1934 | 27.57 | -32 | 0.46 | -30 | 0.43 | 7015 | 31.15 | 31.7 | 31.7 | 31.05 |
| 2026-01-21 | 11.56 (-0.1) | 9.87 (+0.08) | 3.63 (+0.02) | -3284 | 35.15 | -331 | 3.54 | 383 | 4.1 | 9342 | 31.25 | 31.7 | 31.7 | 31.1 |
| 2026-01-20 | 11.66 (-0.03) | 9.79 (-0.02) | 3.61 (0.0) | -1410 | 14.23 | -746 | 7.53 | 12 | 0.12 | 9911 | 31.9 | 31.8 | 32.2 | 31.65 |
| 2026-01-19 | 11.69 (+0.03) | 9.81 (-0.03) | 3.61 (-0.01) | 1093 | 10.05 | -1047 | 9.63 | -65 | 0.6 | 10877 | 31.8 | 31.0 | 31.9 | 30.85 |
| 2026-01-16 | 11.66 (+0.06) | 9.84 (-0.02) | 3.62 (0.0) | 2057 | 29.23 | -444 | 6.31 | -100 | 1.42 | 7038 | 31.0 | 30.85 | 31.05 | 30.75 |
| 2026-01-15 | 11.6 (+0.03) | 9.86 (-0.03) | 3.62 (0.0) | 684 | 8.96 | -1171 | 15.34 | -8 | 0.1 | 7636 | 30.85 | 30.65 | 31.05 | 30.6 |
| 2026-01-14 | 11.57 (+0.17) | 9.89 (-0.07) | 3.62 (0.0) | 4388 | 42.48 | -2289 | 22.16 | -64 | 0.62 | 10330 | 30.7 | 30.4 | 30.85 | 30.35 |
| 2026-01-13 | 11.4 (+0.04) | 9.96 (-0.09) | 3.62 (0.0) | 1114 | 10.92 | -2857 | 28.0 | -48 | 0.47 | 10205 | 30.3 | 30.45 | 30.9 | 30.1 |
| 2026-01-12 | 11.36 (+0.11) | 10.05 (-0.11) | 3.62 (0.0) | 2424 | 21.84 | -3620 | 32.61 | -24 | 0.22 | 11100 | 30.5 | 30.15 | 30.65 | 30.1 |
| 2026-01-09 | 11.25 (-0.01) | 10.16 (-0.08) | 3.62 (0.0) | 225 | 1.72 | -2465 | 18.83 | -37 | 0.28 | 13094 | 30.15 | 30.5 | 30.7 | 29.85 |
| 2026-01-08 | 11.26 (0.0) | 10.24 (-0.06) | 3.62 (+0.01) | -729 | 3.12 | -1886 | 8.07 | 321 | 1.37 | 23371 | 30.4 | 30.15 | 31.1 | 30.15 |
| 2026-01-07 | 11.26 (+0.24) | 10.3 (-0.04) | 3.61 (-0.01) | 7516 | 25.02 | -1230 | 4.09 | -357 | 1.19 | 30045 | 29.9 | 29.2 | 29.9 | 28.75 |
| 2026-01-06 | 11.02 (+0.01) | 10.34 (-0.03) | 3.62 (0.0) | -887 | 12.14 | -1201 | 16.44 | 32 | 0.44 | 7307 | 29.3 | 29.4 | 29.5 | 29.15 |
| 2026-01-05 | 11.01 (-0.03) | 10.37 (-0.04) | 3.62 (-0.01) | -525 | 6.8 | -1078 | 13.97 | -106 | 1.37 | 7715 | 29.4 | 29.55 | 29.55 | 29.2 |
| 2026-01-02 | 11.04 (-0.01) | 10.41 (-0.02) | 3.63 (0.0) | -914 | 19.93 | -832 | 18.15 | -62 | 1.35 | 4585 | 29.55 | 29.55 | 29.95 | 29.55 |
| 2025-12-31 | 11.05 (0.0) | 10.43 (-0.01) | 3.63 (+0.01) | -631 | 7.27 | -414 | 4.77 | 104 | 1.2 | 8676 | 29.5 | 29.4 | 30.0 | 29.4 |
| 2025-12-30 | 11.05 (-0.06) | 10.44 (-0.04) | 3.62 (-0.01) | -2182 | 28.54 | -893 | 11.68 | -191 | 2.5 | 7645 | 29.4 | 29.5 | 29.6 | 29.15 |
| 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 | |||
| 2025-12-29 | 11.11 (-0.06) | 10.48 (-0.01) | 3.63 (-0.01) | -2512 | 34.35 | -861 | 11.77 | -237 | 3.24 | 7314 | 29.5 | 29.6 | 29.8 | 29.45 |
| 2025-12-26 | 11.17 (-0.05) | 10.49 (-0.02) | 3.64 (-0.01) | -1976 | 41.25 | -472 | 9.85 | -424 | 8.85 | 4790 | 29.6 | 29.75 | 29.75 | 29.6 |
| 2025-12-24 | 11.22 (-0.05) | 10.51 (-0.04) | 3.65 (-0.01) | -1730 | 27.66 | -953 | 15.24 | -111 | 1.77 | 6254 | 29.7 | 29.85 | 30.05 | 29.7 |
| 2025-12-23 | 11.27 (-0.2) | 10.55 (-0.04) | 3.66 (0.0) | -5182 | 51.37 | -1256 | 12.45 | -84 | 0.83 | 10088 | 29.85 | 30.05 | 30.15 | 29.8 |
| 2025-12-22 | 11.47 (-0.09) | 10.59 (-0.05) | 3.66 (0.0) | -4052 | 40.58 | -1965 | 19.68 | -146 | 1.46 | 9986 | 30.05 | 30.35 | 30.45 | 30.0 |
| 2025-12-19 | 11.56 (+0.1) | 10.64 (-0.04) | 3.66 (-0.01) | 1898 | 17.53 | -1289 | 11.91 | -218 | 2.01 | 10827 | 30.3 | 30.35 | 30.55 | 30.2 |
| 2025-12-18 | 11.46 (-0.01) | 10.68 (-0.01) | 3.67 (+0.01) | -1524 | 22.89 | -302 | 4.54 | 428 | 6.43 | 6657 | 30.35 | 30.4 | 30.55 | 30.2 |
| 2025-12-17 | 11.47 (-0.15) | 10.69 (-0.04) | 3.66 (0.0) | -5727 | 50.65 | -1201 | 10.62 | -98 | 0.87 | 11307 | 30.5 | 30.85 | 31.15 | 30.3 |
| 2025-12-16 | 11.62 (-0.1) | 10.73 (0.0) | 3.66 (+0.02) | -3391 | 41.03 | -209 | 2.53 | 570 | 6.9 | 8265 | 30.8 | 30.85 | 31.15 | 30.65 |
| 2025-12-15 | 11.72 (-0.05) | 10.73 (-0.01) | 3.64 (0.0) | 1196 | 18.62 | -45 | 0.7 | 75 | 1.17 | 6424 | 30.95 | 30.8 | 31.25 | 30.65 |
| 2025-12-12 | 11.77 (+0.04) | 10.74 (-0.01) | 3.64 (+0.01) | 1013 | 14.67 | -522 | 7.56 | 143 | 2.07 | 6907 | 30.85 | 30.9 | 31.5 | 30.85 |
| 2025-12-11 | 11.73 (+0.01) | 10.75 (0.0) | 3.63 (0.0) | 114 | 2.26 | -5 | 0.1 | 0 | 0.0 | 5036 | 30.8 | 30.85 | 31.1 | 30.7 |
| 2025-12-10 | 11.72 (-0.02) | 10.75 (-0.01) | 3.63 (0.0) | -1540 | 40.42 | -199 | 5.22 | 19 | 0.5 | 3810 | 30.8 | 30.9 | 31.2 | 30.75 |
| 2025-12-09 | 11.74 (+0.02) | 10.76 (-0.02) | 3.63 (-0.01) | -1532 | 21.06 | -617 | 8.48 | -68 | 0.93 | 7275 | 31.05 | 30.9 | 31.05 | 30.65 |
| 2025-12-08 | 11.72 (-0.12) | 10.78 (-0.02) | 3.64 (+0.01) | -4749 | 59.89 | -623 | 7.86 | 90 | 1.14 | 7929 | 31.05 | 31.2 | 31.35 | 30.85 |
| 2025-12-05 | 11.84 (-0.06) | 10.8 (0.0) | 3.63 (0.0) | -4630 | 56.85 | -116 | 1.42 | -2 | 0.02 | 8144 | 31.3 | 31.5 | 31.5 | 30.9 |
| 2025-12-04 | 11.9 (-0.19) | 10.8 (-0.03) | 3.63 (-0.01) | -6937 | 70.06 | -798 | 8.06 | -54 | 0.55 | 9901 | 31.5 | 32.1 | 32.3 | 31.35 |
| 2025-12-03 | 12.09 (0.0) | 10.83 (+0.01) | 3.64 (+0.01) | -260 | 3.84 | -1 | 0.01 | -34 | 0.5 | 6779 | 32.15 | 32.15 | 32.5 | 32.1 |
| 2025-12-02 | 12.09 (+0.13) | 10.82 (-0.01) | 3.63 (0.0) | 3293 | 51.11 | -228 | 3.54 | 37 | 0.57 | 6443 | 32.15 | 31.6 | 32.2 | 31.6 |
| 2025-12-01 | 11.96 (-0.07) | 10.83 (-0.01) | 3.63 (-0.01) | -2216 | 48.88 | -219 | 4.83 | 0 | 0.0 | 4534 | 31.6 | 31.7 | 31.9 | 31.6 |
| 2025-11-28 | 12.03 (-0.02) | 10.84 (-0.01) | 3.64 (+0.01) | -557 | 14.81 | -347 | 9.23 | 154 | 4.09 | 3761 | 31.8 | 31.8 | 32.15 | 31.75 |
| 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 | |||
| 2025-11-27 | 12.05 (-0.1) | 10.85 (-0.02) | 3.63 (0.0) | -3419 | 35.82 | -661 | 6.92 | -66 | 0.69 | 9546 | 32.0 | 32.15 | 32.15 | 31.6 |
| 2025-11-26 | 12.15 (+0.08) | 10.87 (-0.06) | 3.63 (0.0) | 3782 | 29.98 | -1827 | 14.48 | 27 | 0.21 | 12615 | 32.3 | 31.9 | 32.3 | 31.7 |
| 2025-11-25 | 12.07 (-0.04) | 10.93 (-0.03) | 3.63 (0.0) | -1505 | 21.46 | -1077 | 15.36 | -27 | 0.38 | 7013 | 31.9 | 32.4 | 32.45 | 31.65 |
| 2025-11-24 | 12.11 (+0.15) | 10.96 (-0.04) | 3.63 (0.0) | 3277 | 22.35 | -1252 | 8.54 | 131 | 0.89 | 14660 | 32.4 | 32.7 | 33.1 | 32.4 |
| 2025-11-21 | 11.96 (+0.02) | 11.0 (0.0) | 3.63 (+0.02) | 411 | 4.03 | -7 | 0.07 | 677 | 6.65 | 10188 | 32.35 | 32.3 | 33.15 | 32.05 |
| 2025-11-20 | 11.94 (-0.02) | 11.0 (0.0) | 3.61 (0.0) | 386 | 5.26 | 26 | 0.35 | 70 | 0.95 | 7333 | 32.4 | 32.4 | 32.6 | 32.1 |
| 2025-11-19 | 11.96 (+0.03) | 11.0 (+0.01) | 3.61 (+0.02) | 2353 | 20.88 | 350 | 3.11 | 659 | 5.85 | 11270 | 32.4 | 32.0 | 32.4 | 31.5 |
| 2025-11-18 | 11.93 (-0.07) | 10.99 (0.0) | 3.59 (+0.04) | -2419 | 27.41 | 18 | 0.2 | 1241 | 14.06 | 8824 | 31.65 | 32.0 | 32.25 | 31.35 |
| 2025-11-17 | 12.0 (-0.11) | 10.99 (0.0) | 3.55 (+0.02) | -1138 | 13.62 | -261 | 3.12 | 562 | 6.72 | 8357 | 32.25 | 33.0 | 33.3 | 32.0 |
| 2025-11-14 | 12.11 (-0.02) | 10.99 (-0.01) | 3.53 (+0.01) | -1168 | 10.24 | -16 | 0.14 | 255 | 2.24 | 11403 | 32.6 | 32.15 | 33.35 | 31.9 |
| 2025-11-13 | 12.13 (-0.05) | 11.0 (-0.01) | 3.52 (0.0) | -1935 | 13.23 | -379 | 2.59 | 153 | 1.05 | 14627 | 32.4 | 32.0 | 32.9 | 31.7 |
| 2025-11-12 | 12.18 (-0.03) | 11.01 (0.0) | 3.52 (+0.01) | -452 | 3.16 | -404 | 2.83 | 126 | 0.88 | 14293 | 31.9 | 31.45 | 32.65 | 31.3 |
| 2025-11-11 | 12.21 (+0.04) | 11.01 (-0.01) | 3.51 (0.0) | 1594 | 18.96 | -35 | 0.42 | 18 | 0.21 | 8405 | 31.45 | 31.25 | 31.8 | 31.25 |
| 2025-11-10 | 12.17 (+0.07) | 11.02 (-0.01) | 3.51 (0.0) | 1645 | 16.72 | -404 | 4.11 | 120 | 1.22 | 9840 | 31.45 | 31.45 | 31.85 | 31.35 |
| 2025-11-07 | 12.1 (-0.09) | 11.03 (0.0) | 3.51 (0.0) | -2939 | 38.73 | 104 | 1.37 | 131 | 1.73 | 7589 | 31.45 | 32.15 | 32.5 | 31.45 |
| 2025-11-06 | 12.19 (-0.01) | 11.03 (0.0) | 3.51 (+0.01) | -554 | 8.75 | 26 | 0.41 | 2 | 0.03 | 6328 | 32.25 | 32.3 | 32.65 | 32.25 |
| 2025-11-05 | 12.2 (-0.16) | 11.03 (+0.03) | 3.5 (-0.01) | -603 | 8.04 | 683 | 9.1 | -76 | 1.01 | 7504 | 32.1 | 31.3 | 32.1 | 31.1 |
| 2025-11-04 | 12.36 (-0.01) | 11.0 (-0.01) | 3.51 (0.0) | -935 | 10.5 | -87 | 0.98 | -143 | 1.61 | 8904 | 31.35 | 31.05 | 31.35 | 30.8 |
| 2025-11-03 | 12.37 (-0.07) | 11.01 (0.0) | 3.51 (-0.01) | -2810 | 39.34 | -50 | 0.7 | -148 | 2.07 | 7142 | 31.4 | 31.7 | 31.7 | 31.25 |
| 2025-10-31 | 12.44 (-0.09) | 11.01 (0.0) | 3.52 (0.0) | -3757 | 47.8 | -215 | 2.74 | -327 | 4.16 | 7860 | 31.9 | 32.45 | 32.45 | 31.8 |
| 2025-10-30 | 12.53 (+0.02) | 11.01 (-0.01) | 3.52 (-0.01) | -299 | 4.83 | -170 | 2.75 | -100 | 1.62 | 6188 | 32.45 | 32.25 | 32.95 | 32.25 |
| 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 | |||
| 2025-10-29 | 12.51 (+0.03) | 11.02 (-0.02) | 3.53 (-0.01) | -208 | 3.64 | -736 | 12.89 | -480 | 8.41 | 5709 | 32.25 | 32.2 | 32.75 | 32.15 |
| 2025-10-28 | 12.48 (-0.16) | 11.04 (-0.03) | 3.54 (-0.01) | -5741 | 56.94 | -803 | 7.96 | -147 | 1.46 | 10083 | 32.15 | 33.1 | 33.1 | 32.0 |
| 2025-10-27 | 12.64 (-0.09) | 11.07 (-0.04) | 3.55 (0.0) | -3359 | 51.59 | -1040 | 15.97 | 34 | 0.52 | 6511 | 32.9 | 33.35 | 33.45 | 32.9 |
| 2025-10-23 | 12.73 (-0.09) | 11.11 (0.0) | 3.55 (+0.02) | -3934 | 58.44 | -190 | 2.82 | 620 | 9.21 | 6732 | 33.1 | 33.35 | 33.6 | 33.05 |
| 2025-10-22 | 12.82 (+0.01) | 11.11 (+0.3) | 3.53 (+0.02) | -190 | 2.64 | -776 | 10.78 | 434 | 6.03 | 7198 | 33.35 | 33.25 | 33.55 | 33.2 |
| 2025-10-21 | 12.81 (-0.04) | 10.81 (-0.02) | 3.51 (0.0) | -1398 | 21.5 | -725 | 11.15 | 139 | 2.14 | 6502 | 33.2 | 33.45 | 33.55 | 33.0 |
| 2025-10-20 | 12.85 (-0.1) | 10.83 (-0.01) | 3.51 (-0.01) | -3228 | 39.23 | -443 | 5.38 | -328 | 3.99 | 8229 | 33.3 | 33.65 | 33.7 | 33.05 |
| 2025-10-17 | 12.95 (-0.04) | 10.84 (-0.03) | 3.52 (-0.01) | -2312 | 22.15 | -837 | 8.02 | -322 | 3.08 | 10438 | 33.8 | 34.3 | 34.6 | 33.7 |
| 2025-10-16 | 12.99 (-0.19) | 10.87 (-0.02) | 3.53 (0.0) | -4837 | 48.77 | -605 | 6.1 | 41 | 0.41 | 9917 | 34.3 | 35.4 | 35.45 | 34.25 |
| 2025-10-15 | 13.18 (-0.17) | 10.89 (+0.01) | 3.53 (+0.02) | -6326 | 64.22 | 43 | 0.44 | 685 | 6.95 | 9850 | 35.0 | 35.75 | 36.0 | 34.9 |
| 2025-10-14 | 13.35 (-0.02) | 10.88 (-0.01) | 3.51 (+0.03) | -812 | 14.75 | 88 | 1.6 | 816 | 14.83 | 5504 | 36.0 | 35.9 | 36.4 | 35.9 |
| 2025-10-13 | 13.37 (-0.05) | 10.89 (+0.01) | 3.48 (+0.03) | -2104 | 31.31 | 15 | 0.22 | 1186 | 17.65 | 6719 | 35.95 | 36.35 | 36.35 | 35.2 |
| 2025-10-09 | 13.42 (-0.03) | 10.88 (-0.01) | 3.45 (0.0) | -1305 | 34.62 | -380 | 10.08 | -25 | 0.66 | 3769 | 36.35 | 36.8 | 36.95 | 36.2 |
| 2025-10-08 | 13.45 (0.0) | 10.89 (-0.02) | 3.45 (0.0) | 258 | 12.41 | -355 | 17.08 | 2 | 0.1 | 2079 | 36.8 | 36.85 | 36.9 | 36.55 |
| 2025-10-07 | 13.45 (+0.01) | 10.91 (-0.03) | 3.45 (0.0) | 1280 | 26.3 | -1010 | 20.76 | -54 | 1.11 | 4866 | 36.65 | 36.35 | 37.2 | 36.2 |
| 2025-10-03 | 13.44 (+0.01) | 10.94 (0.0) | 3.45 (0.0) | -13 | 0.42 | -32 | 1.05 | -3 | 0.1 | 3062 | 36.5 | 36.8 | 36.8 | 36.35 |
| 2025-10-02 | 13.43 (+0.04) | 10.94 (-0.03) | 3.45 (0.0) | 946 | 25.82 | -908 | 24.78 | -16 | 0.44 | 3664 | 36.8 | 36.7 | 36.95 | 36.4 |
| 2025-10-01 | 13.39 (+0.16) | 10.97 (-0.26) | 3.45 (0.0) | 3925 | 27.42 | -8533 | 59.62 | 111 | 0.78 | 14313 | 36.55 | 37.7 | 37.7 | 36.55 |
| 2025-09-30 | 13.23 (-0.02) | 11.23 (-0.03) | 3.45 (+0.01) | -481 | 7.64 | -950 | 15.09 | 115 | 1.83 | 6296 | 37.65 | 38.4 | 38.55 | 37.5 |
| 2025-09-26 | 13.25 (+0.02) | 11.26 (-0.06) | 3.44 (0.0) | -90 | 1.74 | -1848 | 35.74 | 40 | 0.77 | 5171 | 38.0 | 38.3 | 38.3 | 37.5 |
| 2025-09-25 | 13.23 (+0.07) | 11.32 (-0.05) | 3.44 (-0.01) | 2119 | 33.23 | -1851 | 29.03 | -343 | 5.38 | 6376 | 38.3 | 38.45 | 38.6 | 38.1 |
| 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 | |||
| 2025-09-24 | 13.16 (+0.03) | 11.37 (-0.05) | 3.45 (0.0) | 1245 | 31.5 | -1327 | 33.57 | 22 | 0.56 | 3953 | 38.3 | 38.1 | 38.3 | 37.95 |
| 2025-09-23 | 13.13 (+0.01) | 11.42 (-0.04) | 3.45 (-0.01) | -25 | 0.5 | -1416 | 28.27 | -331 | 6.61 | 5008 | 38.1 | 38.5 | 38.5 | 37.8 |
| 2025-09-22 | 13.12 (+0.06) | 11.46 (-0.04) | 3.46 (0.0) | 1931 | 38.53 | -1531 | 30.55 | -146 | 2.91 | 5012 | 38.5 | 38.35 | 38.9 | 38.2 |
| 2025-09-19 | 13.06 (+0.04) | 11.5 (-0.06) | 3.46 (-0.01) | 1209 | 22.62 | -1711 | 32.01 | -177 | 3.31 | 5345 | 38.1 | 38.15 | 38.15 | 37.85 |
| 2025-09-18 | 13.02 (+0.03) | 11.56 (-0.05) | 3.47 (-0.01) | 1230 | 36.79 | -1755 | 52.5 | -137 | 4.1 | 3343 | 38.05 | 38.35 | 38.5 | 37.9 |
| 2025-09-17 | 12.99 (+0.02) | 11.61 (-0.03) | 3.48 (0.0) | 1133 | 40.62 | -860 | 30.84 | -130 | 4.66 | 2789 | 38.2 | 38.3 | 38.5 | 37.9 |
| 2025-09-16 | 12.97 (+0.03) | 11.64 (-0.03) | 3.48 (-0.01) | 1187 | 11.54 | -843 | 8.2 | -213 | 2.07 | 10282 | 38.25 | 38.15 | 38.3 | 37.85 |
| 2025-09-15 | 12.94 (+0.05) | 11.67 (-0.02) | 3.49 (-0.01) | 1329 | 42.38 | -906 | 28.89 | -366 | 11.67 | 3136 | 38.15 | 38.0 | 38.5 | 37.95 |
| 2025-09-12 | 12.89 (+0.05) | 11.69 (-0.03) | 3.5 (-0.01) | 1814 | 60.01 | -977 | 32.32 | -324 | 10.72 | 3023 | 38.0 | 37.7 | 38.0 | 37.6 |
| 2025-09-11 | 12.84 (-0.02) | 11.72 (-0.06) | 3.51 (-0.02) | 33 | 0.69 | -1633 | 34.19 | -610 | 12.77 | 4776 | 37.35 | 37.9 | 38.0 | 37.35 |
| 2025-09-10 | 12.86 (+0.03) | 11.78 (-0.04) | 3.53 (-0.02) | 919 | 23.35 | -1533 | 38.96 | -699 | 17.76 | 3935 | 37.95 | 38.35 | 38.35 | 37.85 |
| 2025-09-09 | 12.83 (-0.01) | 11.82 (-0.02) | 3.55 (-0.01) | 920 | 32.49 | -828 | 29.24 | -333 | 11.76 | 2832 | 38.45 | 38.7 | 38.75 | 38.2 |
| 2025-09-08 | 12.84 (+0.06) | 11.84 (-0.03) | 3.56 (0.0) | 1887 | 61.59 | -843 | 27.51 | -199 | 6.49 | 3064 | 38.6 | 38.0 | 38.75 | 38.0 |
| 2025-09-05 | 12.78 (-0.03) | 11.87 (-0.01) | 3.56 (0.0) | -581 | 21.78 | -206 | 7.72 | 1 | 0.04 | 2667 | 38.1 | 38.5 | 38.6 | 37.8 |
| 2025-09-04 | 12.81 (+0.06) | 11.88 (-0.02) | 3.56 (0.0) | 1371 | 36.32 | -766 | 20.29 | 54 | 1.43 | 3775 | 38.4 | 37.65 | 38.4 | 37.6 |
| 2025-09-03 | 12.75 (-0.04) | 11.9 (0.0) | 3.56 (0.0) | -397 | 12.12 | 69 | 2.11 | 15 | 0.46 | 3275 | 37.6 | 37.65 | 38.1 | 37.5 |
| 2025-09-02 | 12.79 (0.0) | 11.9 (-0.01) | 3.56 (0.0) | -510 | 17.56 | -258 | 8.88 | 111 | 3.82 | 2904 | 37.7 | 37.85 | 38.0 | 37.3 |
| 2025-09-01 | 12.79 (-0.04) | 11.91 (-0.01) | 3.56 (+0.01) | -887 | 24.48 | -162 | 4.47 | 151 | 4.17 | 3623 | 37.85 | 38.1 | 38.25 | 37.7 |
| 2025-08-29 | 12.83 (-0.04) | 11.92 (+0.01) | 3.55 (0.0) | -1070 | 31.54 | -21 | 0.62 | 38 | 1.12 | 3393 | 38.0 | 38.25 | 38.5 | 38.0 |
| 2025-08-28 | 12.87 (+0.04) | 11.91 (-0.01) | 3.55 (-0.01) | 759 | 19.8 | -23 | 0.6 | -65 | 1.7 | 3833 | 38.1 | 38.1 | 38.55 | 38.0 |
| 2025-08-27 | 12.83 (+0.01) | 11.92 (-0.01) | 3.56 (+0.01) | 108 | 2.39 | -503 | 11.15 | 22 | 0.49 | 4510 | 38.1 | 38.2 | 38.5 | 38.1 |
| 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 | |||
| 2025-08-26 | 12.82 (-0.05) | 11.93 (0.0) | 3.55 (0.0) | -2577 | 18.68 | 0 | 0.0 | -6 | 0.04 | 13798 | 38.25 | 39.0 | 39.0 | 38.25 |
| 2025-08-25 | 12.87 (+0.03) | 11.93 (0.0) | 3.55 (0.0) | 891 | 36.32 | -50 | 2.04 | 24 | 0.98 | 2453 | 39.15 | 38.75 | 39.25 | 38.75 |
| 2025-08-22 | 12.84 (-0.06) | 11.93 (-0.01) | 3.55 (0.0) | -3016 | 50.63 | 0 | 0.0 | 106 | 1.78 | 5957 | 38.6 | 39.15 | 39.2 | 38.2 |
| 2025-08-21 | 12.9 (-0.03) | 11.94 (-0.01) | 3.55 (0.0) | -115 | 4.09 | -632 | 22.46 | 61 | 2.17 | 2814 | 39.45 | 40.1 | 40.25 | 39.3 |
| 2025-08-20 | 12.93 (0.0) | 11.95 (+0.02) | 3.55 (+0.04) | -364 | 8.01 | 548 | 12.06 | 1182 | 26.01 | 4544 | 39.95 | 39.55 | 40.0 | 39.4 |
| 2025-08-19 | 12.93 (-0.01) | 11.93 (0.0) | 3.51 (0.0) | 757 | 35.11 | 0 | 0.0 | 11 | 0.51 | 2156 | 39.5 | 39.0 | 39.5 | 38.9 |
| 2025-08-18 | 12.94 (-0.01) | 11.93 (0.0) | 3.51 (0.0) | 49 | 1.18 | -63 | 1.51 | -10 | 0.24 | 4166 | 39.2 | 38.5 | 39.35 | 38.45 |
| 2025-08-15 | 12.95 (-0.05) | 11.93 (-0.03) | 3.51 (0.0) | -1034 | 20.48 | -717 | 14.2 | 146 | 2.89 | 5048 | 38.8 | 39.2 | 39.2 | 38.2 |
| 2025-08-14 | 13.0 (-0.01) | 11.96 (0.0) | 3.51 (0.0) | -478 | 16.33 | 102 | 3.48 | 36 | 1.23 | 2928 | 39.0 | 38.7 | 39.1 | 38.6 |
| 2025-08-13 | 13.01 (-0.05) | 11.96 (-0.01) | 3.51 (-0.01) | -1555 | 30.51 | -354 | 6.95 | -506 | 9.93 | 5096 | 38.8 | 40.1 | 40.2 | 38.75 |
| 2025-08-12 | 13.06 (+0.01) | 11.97 (+0.01) | 3.52 (0.0) | 109 | 5.43 | 43 | 2.14 | -14 | 0.7 | 2009 | 39.95 | 39.6 | 40.3 | 39.6 |
| 2025-08-11 | 13.05 (0.0) | 11.96 (0.0) | 3.52 (-0.01) | -168 | 7.45 | 119 | 5.28 | -251 | 11.14 | 2254 | 39.8 | 40.0 | 40.15 | 39.6 |
| 2025-08-08 | 13.05 (0.0) | 11.96 (0.0) | 3.53 (0.0) | -59 | 3.75 | 0 | 0.0 | -96 | 6.1 | 1574 | 40.15 | 40.05 | 40.4 | 39.95 |
| 2025-08-07 | 13.05 (-0.01) | 11.96 (0.0) | 3.53 (0.0) | -345 | 18.03 | -33 | 1.72 | 85 | 4.44 | 1914 | 40.4 | 40.55 | 40.7 | 40.3 |
| 2025-08-06 | 13.06 (0.0) | 11.96 (0.0) | 3.53 (0.0) | 20 | 1.24 | -42 | 2.61 | -76 | 4.71 | 1612 | 40.45 | 40.7 | 40.9 | 40.45 |
| 2025-08-05 | 13.06 (0.0) | 11.96 (0.0) | 3.53 (-0.01) | -112 | 6.53 | -56 | 3.27 | -120 | 7.0 | 1714 | 40.65 | 40.75 | 40.95 | 40.65 |
| 2025-08-04 | 13.06 (-0.01) | 11.96 (-0.01) | 3.54 (0.0) | 472 | 23.6 | -5 | 0.25 | -2 | 0.1 | 2000 | 40.8 | 40.25 | 40.8 | 40.1 |
| 2025-08-01 | 13.07 (+0.02) | 11.97 (+0.01) | 3.54 (+0.01) | 343 | 15.51 | 80 | 3.62 | 108 | 4.88 | 2212 | 40.55 | 39.8 | 40.7 | 39.6 |
| 2025-07-31 | 13.05 (-0.01) | 11.96 (0.0) | 3.53 (0.0) | -294 | 6.35 | -12 | 0.26 | 93 | 2.01 | 4632 | 40.1 | 40.35 | 40.5 | 39.95 |
| 2025-07-30 | 13.06 (-0.02) | 11.96 (-0.01) | 3.53 (+0.01) | -146 | 5.65 | -353 | 13.65 | 260 | 10.05 | 2586 | 40.6 | 40.8 | 41.05 | 40.55 |
| 2025-07-29 | 13.08 (-0.03) | 11.97 (-0.02) | 3.52 (+0.01) | -1081 | 27.83 | -567 | 14.6 | 402 | 10.35 | 3884 | 40.7 | 41.65 | 41.65 | 40.7 |
| 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 | |||
| 2025-07-28 | 13.11 (-0.09) | 11.99 (-0.01) | 3.51 (0.0) | -2634 | 39.39 | -294 | 4.4 | 116 | 1.73 | 6687 | 41.65 | 42.2 | 42.2 | 40.85 |
| 2025-07-25 | 13.2 (-0.07) | 12.0 (0.0) | 3.51 (0.0) | -2432 | 51.21 | -18 | 0.38 | -88 | 1.85 | 4749 | 41.5 | 41.95 | 42.2 | 41.4 |
| 2025-07-24 | 13.27 (-0.06) | 12.0 (0.0) | 3.51 (0.0) | -2370 | 26.11 | 270 | 2.97 | -40 | 0.44 | 9078 | 42.2 | 41.5 | 42.75 | 41.25 |
| 2025-07-23 | 13.33 (-0.01) | 12.0 (-0.01) | 3.51 (+0.01) | 155 | 1.48 | -483 | 4.6 | 362 | 3.45 | 10494 | 41.65 | 40.45 | 42.5 | 40.45 |
| 2025-07-22 | 13.34 (+0.05) | 12.01 (+0.54) | 3.5 (+0.01) | 1215 | 14.59 | -3448 | 41.41 | 461 | 5.54 | 8326 | 40.25 | 40.3 | 40.8 | 40.2 |
| 2025-07-21 | 13.29 (+0.09) | 11.47 (-0.1) | 3.49 (+0.02) | 2777 | 38.64 | -3121 | 43.43 | 428 | 5.96 | 7186 | 40.3 | 40.0 | 40.7 | 40.0 |
| 2025-07-18 | 13.2 (+0.01) | 11.57 (-0.1) | 3.47 (+0.02) | 2057 | 25.57 | -3437 | 42.72 | 798 | 9.92 | 8046 | 39.85 | 40.1 | 40.65 | 39.85 |
| 2025-07-17 | 13.19 (+0.1) | 11.67 (-0.11) | 3.45 (+0.01) | 3696 | 48.79 | -3349 | 44.21 | 400 | 5.28 | 7576 | 39.95 | 39.6 | 40.25 | 39.3 |
| 2025-07-16 | 13.09 (+0.11) | 11.78 (-0.1) | 3.44 (+0.02) | 3416 | 49.6 | -3486 | 50.62 | 427 | 6.2 | 6887 | 39.5 | 38.7 | 39.55 | 38.7 |
| 2025-07-15 | 12.98 (-0.06) | 11.88 (0.0) | 3.42 (+0.01) | -2045 | 38.79 | 89 | 1.69 | 380 | 7.21 | 5272 | 38.95 | 39.6 | 39.75 | 38.65 |
| 2025-07-14 | 13.04 (+0.02) | 11.88 (0.0) | 3.41 (+0.02) | 836 | 24.6 | 65 | 1.91 | 520 | 15.3 | 3399 | 39.8 | 39.3 | 39.85 | 39.25 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 8.23 (+0.27) | 9.15 (+0.02) | 3.67 (+0.04) | 15985 | 39.29 | 304 | 0.75 | 1088 | 2.67 | 40684 | 32.4 | 32.25 | 33.1 | 31.95 |
| 2026-07-03 | 7.96 (+1.06) | 9.13 (+0.06) | 3.63 (+0.02) | 31981 | 36.02 | 2267 | 2.55 | 581 | 0.65 | 88777 | 32.15 | 29.55 | 33.25 | 29.4 |
| 2026-06-26 | 6.9 (+0.4) | 9.07 (-0.08) | 3.61 (+0.05) | 2847 | 3.86 | -2444 | 3.31 | 1707 | 2.32 | 73728 | 29.4 | 29.9 | 30.15 | 29.05 |
| 2026-06-18 | 6.5 (-0.42) | 9.15 (+0.05) | 3.56 (-0.08) | -10022 | 5.89 | 1385 | 0.81 | -2423 | 1.42 | 170069 | 29.65 | 34.55 | 34.8 | 29.45 |
| 2026-06-12 | 6.92 (-2.05) | 9.1 (+1.68) | 3.64 (+0.03) | -62935 | 47.43 | 54563 | 41.12 | 965 | 0.73 | 132681 | 34.25 | 33.55 | 35.1 | 32.7 |
| 2026-06-05 | 8.97 (-1.83) | 7.42 (+1.93) | 3.61 (+0.07) | -69732 | 40.62 | 62602 | 36.46 | 2202 | 1.28 | 171679 | 34.1 | 32.4 | 35.3 | 32.2 |
| 2026-05-29 | 10.8 (-0.3) | 5.49 (-0.06) | 3.54 (+0.04) | -10217 | 18.36 | -1885 | 3.39 | 1161 | 2.09 | 55638 | 32.4 | 32.0 | 32.45 | 31.5 |
| 2026-05-22 | 11.1 (-0.35) | 5.55 (-0.07) | 3.5 (-0.04) | -9152 | 16.54 | -2328 | 4.21 | -1098 | 1.98 | 55344 | 31.9 | 32.2 | 32.85 | 31.75 |
| 2026-05-15 | 11.45 (-0.07) | 5.62 (-0.03) | 3.54 (-0.03) | -2137 | 4.09 | -891 | 1.71 | -1252 | 2.4 | 52220 | 32.4 | 32.15 | 33.0 | 31.15 |
| 2026-05-08 | 11.52 (-0.29) | 5.65 (-0.05) | 3.57 (-0.02) | -11118 | 22.45 | -1767 | 3.57 | -444 | 0.9 | 49514 | 32.1 | 31.4 | 32.3 | 30.55 |
| 2026-04-30 | 11.81 (-0.28) | 5.7 (-0.05) | 3.59 (-0.04) | -9900 | 28.11 | -1505 | 4.27 | -1502 | 4.27 | 35215 | 31.2 | 31.95 | 32.2 | 31.05 |
| 2026-04-24 | 12.09 (-0.99) | 5.75 (+0.41) | 3.63 (-0.01) | -22973 | 28.9 | 14918 | 18.77 | -260 | 0.33 | 79485 | 32.1 | 32.8 | 33.6 | 31.7 |
| 2026-04-17 | 13.08 (+0.02) | 5.34 (-0.03) | 3.64 (-0.02) | 5595 | 11.49 | -834 | 1.71 | -655 | 1.34 | 48710 | 32.65 | 31.65 | 32.9 | 31.35 |
| 2026-04-10 | 13.06 (-0.09) | 5.37 (-0.01) | 3.66 (+0.01) | -1758 | 4.61 | -289 | 0.76 | 444 | 1.16 | 38113 | 31.65 | 31.65 | 32.3 | 30.7 |
| 2026-04-02 | 13.15 (+0.22) | 5.38 (0.0) | 3.65 (+0.12) | 9039 | 15.01 | -49 | 0.08 | 3801 | 6.31 | 60234 | 31.55 | 30.25 | 32.1 | 30.25 |
| 2026-03-27 | 12.93 (+0.14) | 5.38 (-0.05) | 3.53 (+0.06) | 4044 | 7.69 | -1767 | 3.36 | 1903 | 3.62 | 52606 | 30.75 | 29.85 | 30.8 | 29.6 |
| 2026-03-20 | 12.79 (-0.11) | 5.43 (-0.02) | 3.47 (+0.01) | -1205 | 2.14 | -596 | 1.06 | 282 | 0.5 | 56246 | 30.3 | 29.45 | 30.3 | 29.35 |
| 2026-03-13 | 12.9 (-0.64) | 5.45 (+0.01) | 3.46 (0.0) | -18871 | 22.68 | 241 | 0.29 | 115 | 0.14 | 83203 | 29.4 | 28.55 | 30.1 | 28.1 |
| 2026-03-06 | 13.54 (-0.1) | 5.44 (-2.47) | 3.46 (-0.01) | 28353 | 15.24 | -79981 | 43.0 | -373 | 0.2 | 186023 | 29.35 | 30.9 | 31.2 | 28.4 |
| 2026-02-26 | 13.64 (+1.26) | 7.91 (-1.66) | 3.47 (-0.04) | 34624 | 11.98 | -53742 | 18.59 | -1314 | 0.45 | 289132 | 31.3 | 29.5 | 31.35 | 29.5 |
| 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 | |||
| 2026-02-11 | 12.38 (+0.38) | 9.57 (-0.16) | 3.51 (-0.05) | 5689 | 18.6 | -5515 | 18.03 | -1537 | 5.02 | 30591 | 30.85 | 30.7 | 30.85 | 30.15 |
| 2026-02-06 | 12.0 (-0.06) | 9.73 (-0.06) | 3.56 (-0.01) | -5940 | 14.65 | -1553 | 3.83 | -166 | 0.41 | 40558 | 30.5 | 30.7 | 30.9 | 29.75 |
| 2026-01-30 | 12.06 (+0.36) | 9.79 (-0.07) | 3.57 (-0.05) | 463 | 1.01 | -2575 | 5.61 | -1675 | 3.65 | 45880 | 30.6 | 31.0 | 32.0 | 30.25 |
| 2026-01-23 | 11.7 (+0.04) | 9.86 (+0.02) | 3.62 (0.0) | -7373 | 16.19 | -2442 | 5.36 | 84 | 0.18 | 45553 | 30.9 | 31.0 | 32.2 | 30.6 |
| 2026-01-16 | 11.66 (+0.41) | 9.84 (-0.32) | 3.62 (0.0) | 10667 | 23.03 | -10381 | 22.42 | -244 | 0.53 | 46311 | 31.0 | 30.15 | 31.05 | 30.1 |
| 2026-01-09 | 11.25 (+0.21) | 10.16 (-0.25) | 3.62 (-0.01) | 5600 | 6.87 | -7860 | 9.64 | -147 | 0.18 | 81533 | 30.15 | 29.55 | 31.1 | 28.75 |
| 2026-01-02 | 11.04 (-0.01) | 10.41 (-0.02) | 3.63 (0.0) | -914 | 19.93 | -832 | 18.15 | -62 | 1.35 | 4585 | 29.55 | 29.55 | 29.95 | 29.55 |
| 2025-12-31 | 11.05 (-0.12) | 10.43 (-0.06) | 3.63 (-0.01) | -7464 | 24.13 | -1710 | 5.53 | 1327 | 4.29 | 30933 | 49.0 | 29.6 | 49.75 | 29.15 |
| 2025-12-26 | 11.17 (-0.39) | 10.49 (-0.15) | 3.64 (-0.02) | -12940 | 41.58 | -4646 | 14.93 | -765 | 2.46 | 31119 | 29.6 | 30.35 | 30.45 | 29.6 |
| 2025-12-19 | 11.56 (-0.21) | 10.64 (-0.1) | 3.66 (+0.02) | -7548 | 17.36 | -3046 | 7.01 | 757 | 1.74 | 43482 | 30.3 | 30.8 | 31.25 | 30.2 |
| 2025-12-12 | 11.77 (-0.07) | 10.74 (-0.06) | 3.64 (+0.01) | -6694 | 21.62 | -1966 | 6.35 | 184 | 0.59 | 30959 | 30.85 | 31.2 | 31.5 | 30.65 |
| 2025-12-05 | 11.84 (-0.19) | 10.8 (-0.04) | 3.63 (-0.01) | -10750 | 30.03 | -1362 | 3.8 | -53 | 0.15 | 35803 | 31.3 | 31.7 | 32.5 | 30.9 |
| 2025-11-28 | 12.03 (+0.07) | 10.84 (-0.16) | 3.64 (+0.01) | 1578 | 3.32 | -5164 | 10.85 | 219 | 0.46 | 47597 | 31.8 | 32.7 | 33.1 | 31.6 |
| 2025-11-21 | 11.96 (-0.15) | 11.0 (+0.01) | 3.63 (+0.1) | -407 | 0.89 | 126 | 0.27 | 3209 | 6.98 | 45973 | 32.35 | 33.0 | 33.3 | 31.35 |
| 2025-11-14 | 12.11 (+0.01) | 10.99 (-0.04) | 3.53 (+0.02) | -316 | 0.54 | -1238 | 2.11 | 672 | 1.15 | 58570 | 32.6 | 31.45 | 33.35 | 31.25 |
| 2025-11-07 | 12.1 (-0.34) | 11.03 (+0.02) | 3.51 (-0.01) | -7841 | 20.93 | 676 | 1.8 | -234 | 0.62 | 37469 | 31.45 | 31.7 | 32.65 | 30.8 |
| 2025-10-31 | 12.44 (-0.29) | 11.01 (-0.1) | 3.52 (-0.03) | -13364 | 36.76 | -2964 | 8.15 | -1020 | 2.81 | 36352 | 31.9 | 33.35 | 33.45 | 31.8 |
| 2025-10-23 | 12.73 (-0.22) | 11.11 (+0.27) | 3.55 (+0.03) | -8750 | 30.53 | -2134 | 7.45 | 865 | 3.02 | 28663 | 33.1 | 33.65 | 33.7 | 33.0 |
| 2025-10-17 | 12.95 (-0.47) | 10.84 (-0.04) | 3.52 (+0.07) | -16391 | 38.63 | -1296 | 3.05 | 2406 | 5.67 | 42431 | 33.8 | 36.35 | 36.4 | 33.7 |
| 2025-10-09 | 13.42 (-0.02) | 10.88 (-0.06) | 3.45 (0.0) | 233 | 2.17 | -1745 | 16.28 | -77 | 0.72 | 10716 | 36.35 | 36.35 | 37.2 | 36.2 |
| 2025-10-03 | 13.44 (+0.19) | 10.94 (-0.32) | 3.45 (+0.01) | 4377 | 16.01 | -10423 | 38.13 | 207 | 0.76 | 27337 | 36.5 | 38.4 | 38.55 | 36.35 |
| 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 | |||
| 2025-09-26 | 13.25 (+0.19) | 11.26 (-0.24) | 3.44 (-0.02) | 5180 | 20.3 | -7973 | 31.24 | -758 | 2.97 | 25521 | 38.0 | 38.35 | 38.9 | 37.5 |
| 2025-09-19 | 13.06 (+0.17) | 11.5 (-0.19) | 3.46 (-0.04) | 6088 | 24.45 | -6075 | 24.4 | -1023 | 4.11 | 24897 | 38.1 | 38.0 | 38.5 | 37.85 |
| 2025-09-12 | 12.89 (+0.11) | 11.69 (-0.18) | 3.5 (-0.06) | 5573 | 31.61 | -5814 | 32.98 | -2165 | 12.28 | 17631 | 38.0 | 38.0 | 38.75 | 37.35 |
| 2025-09-05 | 12.78 (-0.05) | 11.87 (-0.05) | 3.56 (+0.01) | -1004 | 6.18 | -1323 | 8.14 | 332 | 2.04 | 16245 | 38.1 | 38.1 | 38.6 | 37.3 |
| 2025-08-29 | 12.83 (-0.01) | 11.92 (-0.01) | 3.55 (0.0) | -1889 | 6.75 | -597 | 2.13 | 13 | 0.05 | 27991 | 38.0 | 38.75 | 39.25 | 38.0 |
| 2025-08-22 | 12.84 (-0.11) | 11.93 (0.0) | 3.55 (+0.04) | -2689 | 13.69 | -147 | 0.75 | 1350 | 6.87 | 19640 | 38.6 | 38.5 | 40.25 | 38.2 |
| 2025-08-15 | 12.95 (-0.1) | 11.93 (-0.03) | 3.51 (-0.02) | -3126 | 18.03 | -807 | 4.65 | -589 | 3.4 | 17337 | 38.8 | 40.0 | 40.3 | 38.2 |
| 2025-08-08 | 13.05 (-0.02) | 11.96 (-0.01) | 3.53 (-0.01) | -24 | 0.27 | -136 | 1.54 | -209 | 2.37 | 8816 | 40.15 | 40.25 | 40.95 | 39.95 |
| 2025-08-01 | 13.07 (-0.13) | 11.97 (-0.03) | 3.54 (+0.03) | -3812 | 19.06 | -1146 | 5.73 | 979 | 4.89 | 20004 | 40.55 | 42.2 | 42.2 | 39.6 |
| 2025-07-25 | 13.2 (0.0) | 12.0 (+0.43) | 3.51 (+0.04) | -655 | 1.64 | -6800 | 17.07 | 1123 | 2.82 | 39835 | 41.5 | 40.0 | 42.75 | 40.0 |
| 2025-07-18 | 13.2 (+0.18) | 11.57 (-0.31) | 3.47 (+0.08) | 7960 | 25.53 | -10118 | 32.45 | 2525 | 8.1 | 31182 | 39.85 | 39.3 | 40.65 | 38.65 |
| 2025-07-11 | 13.02 (+0.04) | 11.88 (-0.01) | 3.39 (+0.02) | 710 | 4.64 | -93 | 0.61 | 926 | 6.05 | 15314 | 39.2 | 39.1 | 39.75 | 38.85 |
| 2025-07-04 | 12.98 (-0.11) | 11.89 (+0.01) | 3.37 (+0.02) | -3174 | 12.26 | 234 | 0.9 | 624 | 2.41 | 25891 | 39.0 | 39.0 | 39.75 | 37.8 |
| 2025-06-27 | 13.09 (+0.42) | 11.88 (-0.29) | 3.35 (+0.03) | 9435 | 21.81 | -9626 | 22.25 | 869 | 2.01 | 43254 | 39.15 | 38.25 | 39.85 | 38.0 |
| 2025-06-20 | 12.67 (+0.09) | 12.17 (-0.2) | 3.32 (0.0) | 880 | 1.67 | -6521 | 12.38 | -26 | 0.05 | 52668 | 38.8 | 41.35 | 41.35 | 38.25 |
| 2025-06-13 | 12.58 (-0.42) | 12.37 (-0.07) | 3.32 (-0.07) | -12946 | 19.83 | -2096 | 3.21 | -2368 | 3.63 | 65285 | 41.4 | 48.5 | 48.65 | 41.3 |
| 2025-06-06 | 13.0 (+0.4) | 12.44 (-1.06) | 3.39 (+0.09) | 12874 | 17.82 | -34391 | 47.59 | 2842 | 3.93 | 72259 | 47.95 | 50.8 | 50.8 | 47.2 |
| 2025-05-29 | 12.6 (+0.42) | 13.5 (-0.7) | 3.3 (+0.02) | 13668 | 25.11 | -22927 | 42.12 | 899 | 1.65 | 54436 | 50.8 | 51.7 | 52.1 | 50.3 |
| 2025-05-23 | 12.18 (+0.13) | 14.2 (-0.27) | 3.28 (+0.07) | 5191 | 13.87 | -8672 | 23.18 | 2269 | 6.06 | 37416 | 52.2 | 50.9 | 53.2 | 50.0 |
| 2025-05-16 | 12.05 (-0.18) | 14.47 (-0.04) | 3.21 (+0.03) | -1127 | 8.27 | -1417 | 10.4 | 917 | 6.73 | 13621 | 51.2 | 52.0 | 52.0 | 50.5 |
| 2025-05-09 | 12.23 (+0.21) | 14.51 (-0.03) | 3.18 (-0.01) | 6182 | 34.62 | -811 | 4.54 | -363 | 2.03 | 17857 | 51.8 | 49.95 | 51.9 | 49.7 |
| 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 | |||
| 2025-05-02 | 12.02 (+0.01) | 14.54 (-0.02) | 3.19 (0.0) | -186 | 2.32 | -387 | 4.83 | -20 | 0.25 | 8012 | 49.7 | 49.75 | 50.2 | 48.85 |
| 2025-04-25 | 12.01 (-0.32) | 14.56 (+1.5) | 3.19 (+0.1) | -8570 | 25.32 | 11627 | 34.36 | 3244 | 9.59 | 33843 | 49.8 | 49.2 | 52.0 | 49.2 |
| 2025-04-18 | 12.33 (-0.27) | 13.06 (+0.13) | 3.09 (+0.07) | -5750 | 21.41 | 4580 | 17.05 | 2387 | 8.89 | 26855 | 49.4 | 49.0 | 50.5 | 48.05 |
| 2025-04-11 | 12.6 (-0.3) | 12.93 (+0.23) | 3.02 (+0.31) | -8571 | 18.69 | 7352 | 16.03 | 9877 | 21.54 | 45851 | 50.0 | 45.55 | 50.4 | 41.5 |
| 2025-04-02 | 12.9 (-0.05) | 12.7 (+0.13) | 2.71 (+0.17) | -2220 | 7.47 | 3980 | 13.38 | 5633 | 18.94 | 29738 | 50.6 | 49.1 | 52.2 | 49.1 |
| 2025-03-28 | 12.95 (+0.07) | 12.57 (-0.17) | 2.54 (+0.11) | 1260 | 2.99 | -5439 | 12.92 | 3596 | 8.55 | 42083 | 49.9 | 49.5 | 50.9 | 48.0 |
| 2025-03-21 | 12.88 (-0.21) | 12.74 (-0.02) | 2.43 (+0.05) | -6231 | 20.3 | -786 | 2.56 | 1518 | 4.95 | 30694 | 49.5 | 51.0 | 51.6 | 49.35 |
| 2025-03-14 | 13.09 (-0.24) | 12.76 (+0.12) | 2.38 (+0.08) | -6401 | 26.08 | 4049 | 16.5 | 2634 | 10.73 | 24542 | 50.6 | 50.6 | 51.2 | 49.45 |
| 2025-03-07 | 13.33 (-0.12) | 12.64 (+0.05) | 2.3 (+0.05) | -2326 | 13.08 | 1567 | 8.81 | 1514 | 8.51 | 17787 | 50.4 | 50.8 | 51.8 | 50.3 |
| 2025-02-27 | 13.45 (-0.04) | 12.59 (-0.02) | 2.25 (+0.02) | -1529 | 10.65 | -394 | 2.74 | 620 | 4.32 | 14363 | 50.4 | 51.3 | 51.5 | 50.1 |
| 2025-02-21 | 13.49 (+0.06) | 12.61 (-0.02) | 2.23 (0.0) | 2501 | 19.9 | -729 | 5.8 | 223 | 1.77 | 12567 | 51.7 | 52.0 | 52.7 | 50.9 |
| 2025-02-14 | 13.43 (-0.02) | 12.63 (+0.02) | 2.23 (+0.01) | -1471 | 11.74 | 319 | 2.55 | 95 | 0.76 | 12529 | 51.7 | 51.1 | 51.7 | 49.65 |
| 2025-02-07 | 13.45 (-0.1) | 12.61 (+0.1) | 2.22 (+0.07) | -3834 | 15.8 | 3347 | 13.8 | 2445 | 10.08 | 24260 | 51.2 | 50.0 | 52.5 | 49.25 |
| 2025-01-22 | 13.55 (-0.01) | 12.51 (+0.86) | 2.15 (+0.02) | 894 | 11.76 | -882 | 11.6 | 721 | 9.48 | 7603 | 49.65 | 49.85 | 50.2 | 49.1 |
| 2025-01-17 | 13.56 (-0.21) | 11.65 (+0.02) | 2.13 (+0.2) | -4348 | 17.63 | 689 | 2.79 | 6364 | 25.8 | 24668 | 49.5 | 49.0 | 50.8 | 48.9 |
| 2025-01-10 | 13.77 (-0.17) | 11.63 (+0.03) | 1.93 (+0.16) | -4393 | 29.79 | 359 | 2.43 | 3687 | 25.0 | 14747 | 49.25 | 49.7 | 50.5 | 48.5 |
| 2024-12-31 | 13.94 (-0.02) | 11.6 (-0.02) | 1.77 (+0.04) | -5494 | 31.21 | 4556 | 25.88 | 2138 | 12.15 | 17602 | 45.0 | 44.7 | 45.55 | 44.5 |
| 2024-12-27 | 13.96 (+0.24) | 11.62 (-0.18) | 1.73 (+0.01) | 7359 | 36.2 | -6097 | 29.99 | 566 | 2.78 | 20329 | 49.25 | 50.0 | 51.4 | 49.15 |
| 2024-12-20 | 13.72 (-0.07) | 11.8 (-0.04) | 1.72 (+0.07) | -1970 | 8.77 | -981 | 4.37 | 2264 | 10.08 | 22452 | 49.55 | 50.1 | 50.9 | 49.0 |
| 2024-12-13 | 13.79 (-0.07) | 11.84 (+0.03) | 1.65 (+0.06) | -2185 | 15.45 | 1039 | 7.35 | 1737 | 12.28 | 14143 | 50.1 | 51.7 | 52.3 | 50.0 |
| 2024-12-06 | 13.86 (-0.13) | 11.81 (+0.02) | 1.59 (+0.02) | -836 | 4.96 | 524 | 3.11 | 629 | 3.73 | 16868 | 51.7 | 50.9 | 52.2 | 50.0 |
| 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 | 13.99 (-0.41) | 11.79 (+0.45) | 1.57 (+0.09) | -18111 | 36.3 | 14440 | 28.94 | 3177 | 6.37 | 49899 | 50.6 | 52.4 | 52.8 | 49.75 |
| 2024-11-22 | 14.4 (-0.26) | 11.34 (+0.96) | 1.48 (+0.08) | -9356 | 5.69 | 31211 | 18.99 | 2601 | 1.58 | 164321 | 51.4 | 50.2 | 55.0 | 50.0 |
| 2024-11-15 | 14.66 (+0.06) | 10.38 (+0.05) | 1.4 (+0.09) | -147 | 0.29 | 1754 | 3.42 | 2707 | 5.27 | 51324 | 49.85 | 46.55 | 49.85 | 45.2 |
| 2024-11-08 | 14.6 (-0.16) | 10.33 (0.0) | 1.31 (+0.01) | -1130 | 7.08 | -15 | 0.09 | 491 | 3.07 | 15969 | 46.2 | 46.35 | 47.65 | 46.1 |
| 2024-11-01 | 14.76 (-0.01) | 10.33 (0.0) | 1.3 (+0.08) | -106 | 0.52 | -147 | 0.72 | 2411 | 11.82 | 20405 | 46.35 | 47.0 | 47.15 | 45.85 |
| 2024-10-25 | 14.77 (-0.07) | 10.33 (+0.28) | 1.22 (+0.03) | -2237 | 10.17 | -4563 | 20.75 | 1155 | 5.25 | 21987 | 46.75 | 48.3 | 48.35 | 45.8 |
| 2024-10-18 | 14.84 (-0.2) | 10.05 (+0.01) | 1.19 (+0.11) | -8195 | 29.2 | 393 | 1.4 | 3365 | 11.99 | 28068 | 47.85 | 49.1 | 49.85 | 47.45 |
| 2024-10-11 | 15.04 (-0.3) | 10.04 (+0.12) | 1.08 (+0.06) | -10208 | 28.63 | 3997 | 11.21 | 1909 | 5.35 | 35655 | 48.75 | 52.5 | 53.8 | 48.55 |
| 2024-10-04 | 15.34 (-0.16) | 9.92 (+0.07) | 1.02 (+0.08) | -5554 | 17.44 | 2177 | 6.84 | 2654 | 8.33 | 31849 | 52.5 | 49.65 | 53.4 | 49.45 |
| 2024-09-27 | 15.5 (+0.14) | 9.85 (-0.12) | 0.94 (+0.03) | 2899 | 10.6 | -3812 | 13.94 | 1131 | 4.14 | 27342 | 49.35 | 49.95 | 50.0 | 48.35 |
| 2024-09-20 | 15.36 (-0.01) | 9.97 (+0.02) | 0.91 (+0.02) | -250 | 1.28 | 766 | 3.92 | 692 | 3.54 | 19525 | 49.75 | 49.0 | 50.1 | 48.45 |
| 2024-09-13 | 15.37 (-0.22) | 9.95 (+0.1) | 0.89 (+0.03) | -6292 | 26.01 | 3387 | 14.0 | 1018 | 4.21 | 24188 | 49.1 | 49.0 | 49.95 | 47.35 |
| 2024-09-06 | 15.59 (-0.09) | 9.85 (+0.09) | 0.86 (+0.03) | -1667 | 9.64 | 2887 | 16.69 | 750 | 4.34 | 17293 | 50.1 | 49.95 | 50.5 | 48.3 |
| 2024-08-30 | 15.68 (+0.05) | 9.76 (+0.03) | 0.83 (+0.01) | 131 | 0.72 | 915 | 5.05 | 262 | 1.45 | 18124 | 49.65 | 49.3 | 50.6 | 49.3 |
| 2024-08-23 | 15.63 (+0.04) | 9.73 (+0.01) | 0.82 (-0.01) | 931 | 6.12 | 300 | 1.97 | -329 | 2.16 | 15211 | 49.15 | 48.45 | 49.45 | 47.85 |
| 2024-08-16 | 15.59 (+0.08) | 9.72 (0.0) | 0.83 (+0.01) | 3210 | 16.42 | -4 | 0.02 | 500 | 2.56 | 19549 | 48.45 | 46.9 | 49.75 | 46.9 |
| 2024-08-09 | 15.51 (-0.16) | 9.72 (+0.13) | 0.82 (+0.02) | -3104 | 10.48 | 4189 | 14.15 | 594 | 2.01 | 29608 | 46.9 | 47.1 | 47.5 | 44.15 |
| 2024-08-02 | 15.67 (-0.03) | 9.59 (+0.15) | 0.8 (+0.05) | -2561 | 8.13 | 4587 | 14.56 | 1552 | 4.93 | 31505 | 48.3 | 47.75 | 49.0 | 47.65 |
| 2024-07-26 | 15.7 (-0.04) | 9.44 (+0.52) | 0.75 (+0.04) | -840 | 5.81 | 1422 | 9.83 | 1543 | 10.67 | 14464 | 47.55 | 46.7 | 47.7 | 46.2 |
| 2024-07-19 | 15.74 (-0.15) | 8.92 (-0.01) | 0.71 (+0.11) | -4327 | 23.29 | -345 | 1.86 | 3365 | 18.11 | 18581 | 46.7 | 47.45 | 47.55 | 46.35 |
| 2024-07-12 | 15.89 (-0.06) | 8.93 (-0.03) | 0.6 (+0.05) | -2180 | 7.23 | -878 | 2.91 | 1680 | 5.57 | 30153 | 47.3 | 47.8 | 47.85 | 45.85 |
| 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 | |||
| 2024-07-05 | 15.95 (+0.3) | 8.96 (-0.51) | 0.55 (+0.08) | 11670 | 25.63 | -16439 | 36.1 | 2471 | 5.43 | 45536 | 47.8 | 49.45 | 49.8 | 47.05 |
| 2024-06-28 | 15.65 (-0.23) | 9.47 (+0.3) | 0.47 (0.0) | -8734 | 28.58 | 9629 | 31.51 | 142 | 0.46 | 30555 | 49.45 | 49.6 | 50.4 | 48.9 |
| 2024-06-21 | 15.88 (-0.09) | 9.17 (+0.07) | 0.47 (-0.03) | -2559 | 6.62 | 2271 | 5.87 | -991 | 2.56 | 38671 | 49.35 | 49.35 | 50.3 | 49.05 |
| 2024-06-14 | 15.97 (+0.05) | 9.1 (-0.32) | 0.5 (-0.09) | 9462 | 15.25 | -10125 | 16.32 | -3042 | 4.9 | 62047 | 49.35 | 50.4 | 50.8 | 48.4 |
| 2024-06-07 | 15.92 (-0.39) | 9.42 (+1.19) | 0.59 (-0.1) | -12972 | 9.03 | 38463 | 26.77 | -3137 | 2.18 | 143701 | 50.4 | 60.5 | 62.0 | 50.2 |
| 2024-05-31 | 16.31 (-2.43) | 8.23 (+3.38) | 0.69 (+0.03) | -81297 | 35.94 | 109633 | 48.47 | 833 | 0.37 | 226183 | 60.8 | 58.7 | 61.0 | 55.8 |
| 2024-05-24 | 18.74 (+0.97) | 4.85 (+0.46) | 0.66 (+0.01) | 25022 | 21.47 | 14891 | 12.78 | 556 | 0.48 | 116522 | 58.7 | 53.3 | 59.9 | 52.5 |
| 2024-05-17 | 17.77 (+0.53) | 4.39 (0.0) | 0.65 (+0.02) | 16566 | 30.46 | -160 | 0.29 | 636 | 1.17 | 54386 | 53.4 | 50.1 | 53.6 | 49.9 |
| 2024-05-10 | 17.24 (+0.06) | 4.39 (+0.01) | 0.63 (+0.02) | 5745 | 17.58 | 371 | 1.14 | 416 | 1.27 | 32676 | 50.0 | 47.3 | 50.5 | 47.3 |
| 2024-05-03 | 17.18 (-0.01) | 4.38 (-0.02) | 0.61 (+0.02) | -689 | 3.48 | -743 | 3.75 | 955 | 4.82 | 19804 | 46.9 | 46.0 | 47.55 | 46.0 |
| 2024-04-26 | 17.19 (-0.17) | 4.4 (+0.11) | 0.59 (+0.05) | -8019 | 29.01 | -379 | 1.37 | 1529 | 5.53 | 27638 | 45.9 | 46.9 | 47.8 | 45.6 |
| 2024-04-19 | 17.36 (-0.12) | 4.29 (-0.01) | 0.54 (+0.17) | -3818 | 13.4 | -206 | 0.72 | 5471 | 19.2 | 28492 | 46.9 | 48.7 | 49.95 | 46.6 |
| 2024-04-12 | 17.48 (0.0) | 4.3 (-0.02) | 0.37 (+0.02) | 513 | 2.91 | -482 | 2.74 | 743 | 4.22 | 17600 | 48.7 | 48.2 | 49.85 | 48.2 |
| 2024-04-03 | 17.48 (-0.1) | 4.32 (-0.01) | 0.35 (-0.01) | -2278 | 17.66 | -303 | 2.35 | -304 | 2.36 | 12898 | 48.7 | 50.2 | 50.5 | 48.1 |
| 2024-03-29 | 17.58 (+0.2) | 4.33 (+0.01) | 0.36 (0.0) | 5649 | 16.36 | 279 | 0.81 | -247 | 0.72 | 34528 | 50.0 | 47.85 | 50.3 | 47.6 |
| 2024-03-22 | 17.38 (+0.1) | 4.32 (-0.01) | 0.36 (+0.02) | 4273 | 10.63 | -384 | 0.96 | 794 | 1.98 | 40192 | 48.1 | 48.5 | 50.5 | 47.65 |
| 2024-03-15 | 17.28 (+0.23) | 4.33 (+0.08) | 0.34 (0.0) | 7771 | 25.33 | 2416 | 7.88 | -185 | 0.6 | 30673 | 48.2 | 46.35 | 48.2 | 45.75 |
| 2024-03-08 | 17.05 (+0.1) | 4.25 (+0.06) | 0.34 (-0.02) | 3282 | 16.52 | 2160 | 10.87 | -513 | 2.58 | 19870 | 46.3 | 46.6 | 46.85 | 45.45 |
| 2024-03-01 | 16.95 (+0.15) | 4.19 (+0.03) | 0.36 (+0.01) | 4453 | 27.05 | 789 | 4.79 | 333 | 2.02 | 16464 | 46.65 | 46.1 | 46.95 | 45.9 |
| 2024-02-23 | 16.8 (+0.12) | 4.16 (-0.01) | 0.35 (-0.03) | 4027 | 29.36 | -74 | 0.54 | -817 | 5.96 | 13718 | 46.3 | 46.8 | 46.95 | 45.5 |
| 2024-02-16 | 16.68 (+0.12) | 4.17 (+0.02) | 0.38 (-0.01) | 3398 | 30.29 | 581 | 5.18 | -404 | 3.6 | 11220 | 46.55 | 45.25 | 46.55 | 45.0 |
| 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 | |||
| 2024-02-05 | 16.56 (-0.01) | 4.15 (0.0) | 0.39 (0.0) | 165 | 3.9 | -17 | 0.4 | -31 | 0.73 | 4234 | 45.45 | 45.0 | 45.85 | 44.95 |
| 2024-02-02 | 16.57 (+0.2) | 4.15 (0.0) | 0.39 (0.0) | 6777 | 39.4 | 71 | 0.41 | 82 | 0.48 | 17201 | 45.7 | 44.9 | 45.7 | 44.75 |
| 2024-01-26 | 16.37 (+0.06) | 4.15 (-0.3) | 0.39 (+0.01) | 2394 | 16.29 | 336 | 2.29 | 94 | 0.64 | 14695 | 44.9 | 43.2 | 44.9 | 42.9 |
| 2024-01-19 | 16.31 (-0.09) | 4.45 (+0.01) | 0.38 (+0.18) | -2166 | 9.45 | 356 | 1.55 | 5986 | 26.11 | 22923 | 43.15 | 43.7 | 44.05 | 42.2 |
| 2024-01-12 | 16.4 (-0.12) | 4.44 (+0.15) | 0.2 (+0.09) | 1845 | 10.5 | -78 | 0.44 | 1696 | 9.65 | 17575 | 43.75 | 45.05 | 45.7 | 42.7 |
| 2023-12-29 | 16.52 (+0.02) | 4.29 (0.0) | 0.11 (-0.06) | 1822 | 9.44 | -67 | 0.35 | -1799 | 9.32 | 19297 | 44.9 | 45.55 | 45.6 | 44.25 |
| 2023-12-22 | 16.5 (-2.71) | 4.29 (+3.07) | 0.17 (0.0) | -87424 | 63.49 | 99420 | 72.2 | -71 | 0.05 | 137700 | 45.45 | 45.55 | 47.9 | 45.15 |
| 2023-12-15 | 19.21 (-0.62) | 1.22 (+0.88) | 0.17 (-0.01) | -23897 | 32.75 | 28619 | 39.22 | -298 | 0.41 | 72971 | 45.35 | 45.15 | 46.7 | 44.85 |
| 2023-12-08 | 19.83 (+0.08) | 0.34 (+0.09) | 0.18 (-0.02) | 2139 | 3.09 | 2986 | 4.32 | -640 | 0.93 | 69127 | 45.0 | 47.15 | 47.6 | 43.65 |
| 2023-12-01 | 19.75 (+0.25) | 0.25 (+0.07) | 0.2 (+0.01) | 6946 | 17.22 | 2214 | 5.49 | 242 | 0.6 | 40347 | 46.5 | 46.1 | 47.75 | 46.1 |
| 2023-11-24 | 19.5 (+0.29) | 0.18 (-0.01) | 0.19 (-0.01) | 9545 | 34.47 | -546 | 1.97 | -143 | 0.52 | 27687 | 46.1 | 46.65 | 46.65 | 45.3 |
| 2023-11-17 | 19.21 (+0.65) | 0.19 (-0.04) | 0.2 (+0.03) | 21356 | 48.06 | -1285 | 2.89 | 758 | 1.71 | 44433 | 46.55 | 44.85 | 47.2 | 44.8 |
| 2023-11-10 | 18.56 (+0.29) | 0.23 (-0.01) | 0.17 (0.0) | 9165 | 32.18 | -140 | 0.49 | 248 | 0.87 | 28482 | 44.8 | 44.55 | 45.25 | 44.3 |
| 2023-11-03 | 18.27 (+0.08) | 0.24 (0.0) | 0.17 (0.0) | 3178 | 14.15 | 61 | 0.27 | 0 | 0.0 | 22452 | 44.3 | 44.0 | 44.5 | 43.45 |
| 2023-10-27 | 18.19 (+0.16) | 0.24 (+0.06) | 0.17 (0.0) | 4951 | 22.57 | 18 | 0.08 | -106 | 0.48 | 21935 | 43.95 | 42.65 | 44.3 | 42.55 |
| 2023-10-20 | 18.03 (+0.18) | 0.18 (0.0) | 0.17 (-0.01) | 5731 | 21.03 | 8 | 0.03 | -507 | 1.86 | 27257 | 42.9 | 44.15 | 44.35 | 42.5 |
| 2023-10-13 | 17.85 (+0.33) | 0.18 (0.0) | 0.18 (+0.02) | 10757 | 29.22 | -60 | 0.16 | 769 | 2.09 | 36812 | 44.15 | 43.85 | 45.15 | 43.6 |
| 2023-10-06 | 17.52 (+0.23) | 0.18 (-0.01) | 0.16 (0.0) | 6653 | 22.85 | -252 | 0.87 | 11 | 0.04 | 29115 | 43.1 | 42.8 | 43.35 | 41.5 |
| 2023-09-28 | 17.29 (+0.09) | 0.19 (0.0) | 0.16 (-0.01) | 2926 | 14.76 | 3 | 0.02 | -316 | 1.59 | 19822 | 42.5 | 43.0 | 43.1 | 42.05 |
| 2023-09-22 | 17.2 (+0.25) | 0.19 (+0.04) | 0.17 (-0.03) | 8315 | 18.51 | 1226 | 2.73 | -1115 | 2.48 | 44924 | 42.9 | 42.4 | 44.2 | 42.2 |
| 2023-09-15 | 16.95 (+0.29) | 0.15 (+0.01) | 0.2 (+0.01) | 9099 | 17.93 | 574 | 1.13 | 454 | 0.89 | 50756 | 42.65 | 41.7 | 42.95 | 41.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 16.66 (+0.18) | 0.14 (+0.03) | 0.19 (+0.01) | 5802 | 17.99 | 667 | 2.07 | 190 | 0.59 | 32257 | 41.4 | 40.45 | 41.6 | 39.25 |
| 2023-09-01 | 16.48 (-0.03) | 0.11 (+0.04) | 0.18 (+0.03) | 593 | 1.05 | 1440 | 2.54 | 1113 | 1.97 | 56624 | 40.45 | 37.75 | 40.75 | 37.4 |
| 2023-08-25 | 16.51 (+0.1) | 0.07 (0.0) | 0.15 (0.0) | 3104 | 18.76 | -43 | 0.26 | -78 | 0.47 | 16550 | 37.4 | 37.85 | 38.3 | 37.15 |
| 2023-08-18 | 16.41 (+0.06) | 0.07 (0.0) | 0.15 (-0.01) | 2430 | 13.96 | 68 | 0.39 | -190 | 1.09 | 17411 | 37.75 | 38.15 | 38.3 | 36.9 |
| 2023-08-11 | 16.35 (+0.1) | 0.07 (0.0) | 0.16 (-0.01) | 3127 | 16.17 | 20 | 0.1 | -466 | 2.41 | 19344 | 38.4 | 37.05 | 38.45 | 36.8 |
| 2023-08-04 | 16.25 (-0.02) | 0.07 (0.0) | 0.17 (-0.01) | -467 | 2.34 | 96 | 0.48 | -244 | 1.22 | 19958 | 37.15 | 38.85 | 38.85 | 37.0 |
| 2023-07-28 | 16.27 (+0.13) | 0.07 (+0.01) | 0.18 (-0.01) | 3925 | 24.52 | 197 | 1.23 | -316 | 1.97 | 16006 | 38.7 | 38.35 | 38.85 | 37.65 |
| 2023-07-21 | 16.14 (+0.05) | 0.06 (0.0) | 0.19 (-0.01) | 800 | 3.39 | -61 | 0.26 | -239 | 1.01 | 23629 | 38.4 | 39.15 | 39.55 | 38.05 |
| 2023-07-14 | 16.09 (-0.01) | 0.06 (0.0) | 0.2 (-0.01) | -592 | 1.98 | 50 | 0.17 | -519 | 1.74 | 29828 | 39.15 | 40.0 | 40.6 | 38.85 |
| 2023-07-07 | 16.1 (+0.09) | 0.06 (-0.12) | 0.21 (-0.01) | 2816 | 7.41 | -1750 | 4.6 | -241 | 0.63 | 38016 | 38.75 | 40.4 | 40.6 | 38.45 |
| 2023-06-30 | 16.01 (+0.09) | 0.18 (-0.02) | 0.22 (+0.01) | 3015 | 10.72 | -749 | 2.66 | 379 | 1.35 | 28128 | 40.15 | 40.95 | 41.5 | 40.0 |
| 2023-06-21 | 15.92 (+0.12) | 0.2 (+0.08) | 0.21 (0.0) | 3885 | 19.16 | 2595 | 12.8 | -174 | 0.86 | 20278 | 41.0 | 41.2 | 41.65 | 40.55 |
| 2023-06-16 | 15.8 (+0.32) | 0.12 (0.0) | 0.21 (+0.01) | 10240 | 19.62 | 46 | 0.09 | 603 | 1.16 | 52184 | 41.15 | 38.9 | 42.05 | 38.85 |
| 2023-06-09 | 15.48 (+0.12) | 0.12 (+0.01) | 0.2 (+0.01) | 3684 | 19.04 | 175 | 0.9 | 25 | 0.13 | 19352 | 38.8 | 39.1 | 39.45 | 38.25 |
| 2023-06-02 | 15.36 (+0.01) | 0.11 (0.0) | 0.19 (+0.02) | -876 | 1.78 | 90 | 0.18 | 743 | 1.51 | 49237 | 39.1 | 39.7 | 40.0 | 37.7 |
| 2023-05-26 | 15.35 (+0.18) | 0.11 (-0.01) | 0.17 (+0.02) | 6116 | 22.97 | -274 | 1.03 | 782 | 2.94 | 26625 | 39.5 | 40.3 | 40.8 | 39.25 |
| 2023-05-19 | 15.17 (+0.45) | 0.12 (0.0) | 0.15 (+0.09) | 13399 | 38.11 | 40 | 0.11 | 2862 | 8.14 | 35162 | 40.15 | 38.4 | 40.3 | 38.4 |
| 2023-05-12 | 14.72 (+0.14) | 0.12 (+0.01) | 0.06 (0.0) | 4481 | 29.12 | 87 | 0.57 | -143 | 0.93 | 15388 | 38.5 | 38.65 | 38.85 | 38.15 |
| 2023-05-05 | 14.58 (+0.16) | 0.11 (0.0) | 0.06 (0.0) | 5268 | 22.93 | 107 | 0.47 | 139 | 0.61 | 22972 | 38.4 | 37.9 | 39.2 | 37.6 |
| 2023-04-28 | 14.42 (+0.16) | 0.11 (0.0) | 0.06 (+0.01) | 5863 | 32.72 | -7 | 0.04 | 374 | 2.09 | 17917 | 37.8 | 36.9 | 37.85 | 36.75 |
| 2023-04-21 | 14.26 (-0.07) | 0.11 (0.0) | 0.05 (-0.02) | -1863 | 9.28 | -28 | 0.14 | -551 | 2.74 | 20081 | 36.9 | 38.25 | 38.25 | 36.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-14 | 14.33 (+0.2) | 0.11 (0.0) | 0.07 (+0.02) | 6393 | 22.67 | -16 | 0.06 | 601 | 2.13 | 28203 | 38.0 | 36.95 | 38.3 | 36.85 |
| 2023-04-07 | 14.13 (0.0) | 0.11 (0.0) | 0.05 (0.0) | -209 | 3.25 | -3 | 0.05 | -148 | 2.3 | 6426 | 36.8 | 36.7 | 36.9 | 36.05 |
| 2023-03-31 | 14.13 (-0.11) | 0.11 (+0.02) | 0.05 (-0.01) | -3558 | 9.76 | -34 | 0.09 | -312 | 0.86 | 36459 | 36.55 | 37.65 | 37.8 | 35.8 |
| 2023-03-24 | 14.24 (+0.1) | 0.09 (-0.02) | 0.06 (+0.02) | 3331 | 7.64 | -514 | 1.18 | 836 | 1.92 | 43587 | 37.65 | 34.25 | 38.4 | 34.0 |
| 2023-03-17 | 14.14 (-0.18) | 0.11 (0.0) | 0.04 (0.0) | -5799 | 31.47 | -1 | 0.01 | -170 | 0.92 | 18426 | 33.95 | 34.4 | 34.75 | 33.95 |
| 2023-03-10 | 14.32 (-0.04) | 0.11 (0.0) | 0.04 (+0.01) | -1517 | 9.97 | 23 | 0.15 | 197 | 1.29 | 15221 | 34.4 | 34.75 | 35.1 | 34.4 |
| 2023-03-03 | 14.36 (-0.01) | 0.11 (0.0) | 0.03 (-0.02) | 273 | 3.49 | -1 | 0.01 | -617 | 7.89 | 7823 | 34.4 | 34.3 | 34.6 | 34.0 |
| 2023-02-24 | 14.37 (-0.05) | 0.11 (0.0) | 0.05 (0.0) | -1911 | 10.43 | -25 | 0.14 | 131 | 0.71 | 18326 | 34.25 | 34.5 | 35.25 | 34.25 |
| 2023-02-17 | 14.42 (+0.01) | 0.11 (0.0) | 0.05 (0.0) | 399 | 4.46 | -20 | 0.22 | -81 | 0.91 | 8939 | 34.55 | 33.9 | 34.6 | 33.8 |
| 2023-02-10 | 14.41 (-0.05) | 0.11 (-0.07) | 0.05 (-0.01) | -1580 | 9.39 | -2242 | 13.32 | -180 | 1.07 | 16833 | 33.95 | 34.8 | 34.8 | 33.75 |
| 2023-02-03 | 14.46 (-0.03) | 0.18 (-0.06) | 0.06 (+0.01) | -729 | 3.73 | -1932 | 9.89 | 176 | 0.9 | 19531 | 34.55 | 35.1 | 35.25 | 34.3 |
| 2023-01-17 | 14.49 (+0.02) | 0.24 (-0.01) | 0.05 (0.0) | 636 | 14.95 | -324 | 7.62 | -26 | 0.61 | 4254 | 34.5 | 34.6 | 34.8 | 34.3 |
| 2023-01-13 | 14.47 (+0.03) | 0.25 (+0.04) | 0.05 (0.0) | 1082 | 6.85 | 993 | 6.29 | 98 | 0.62 | 15798 | 34.2 | 35.0 | 35.1 | 34.2 |
| 2023-01-06 | 14.44 (+0.01) | 0.21 (0.0) | 0.05 (0.0) | 801 | 12.38 | 2 | 0.03 | -15 | 0.23 | 6472 | 34.4 | 33.8 | 34.55 | 33.35 |
| 2022-12-30 | 14.43 (0.0) | 0.21 (+0.1) | 0.05 (-0.01) | 100 | 1.41 | -49 | 0.69 | -434 | 6.13 | 7075 | 33.9 | 33.75 | 34.45 | 33.5 |
| 2022-12-23 | 14.43 (-0.03) | 0.11 (-0.02) | 0.06 (-0.02) | -1197 | 13.38 | -752 | 8.41 | -463 | 5.17 | 8947 | 33.75 | 34.0 | 34.2 | 33.5 |
| 2022-12-16 | 14.46 (-0.08) | 0.13 (-0.01) | 0.08 (0.0) | -1796 | 13.4 | -62 | 0.46 | -10 | 0.07 | 13404 | 34.25 | 34.85 | 34.85 | 34.0 |
| 2022-12-09 | 14.54 (-0.01) | 0.14 (0.0) | 0.08 (0.0) | -943 | 7.33 | 5 | 0.04 | -119 | 0.93 | 12862 | 35.0 | 34.9 | 35.2 | 34.2 |
| 2022-12-02 | 14.55 (+0.05) | 0.14 (+0.03) | 0.08 (-0.02) | 1220 | 6.67 | 770 | 4.21 | -526 | 2.88 | 18288 | 34.9 | 34.0 | 35.2 | 33.65 |
| 2022-11-25 | 14.5 (+0.05) | 0.11 (0.0) | 0.1 (0.0) | 1491 | 15.58 | 2 | 0.02 | -53 | 0.55 | 9569 | 34.35 | 33.5 | 34.45 | 33.35 |
| 2022-11-18 | 14.45 (+0.09) | 0.11 (-0.02) | 0.1 (-0.02) | 2913 | 17.81 | -487 | 2.98 | -592 | 3.62 | 16357 | 33.5 | 33.8 | 34.45 | 33.5 |
| 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 | |||
| 2022-11-11 | 14.36 (0.0) | 0.13 (-0.05) | 0.12 (0.0) | -641 | 4.0 | -1606 | 10.02 | -75 | 0.47 | 16028 | 33.35 | 33.1 | 33.8 | 33.0 |
| 2022-11-04 | 14.36 (-0.09) | 0.18 (+0.01) | 0.12 (0.0) | -2678 | 19.66 | 98 | 0.72 | 13 | 0.1 | 13625 | 32.95 | 32.8 | 33.25 | 32.3 |
| 2022-10-28 | 14.45 (-0.08) | 0.17 (-0.07) | 0.12 (+0.03) | -2497 | 12.55 | -2172 | 10.92 | 870 | 4.37 | 19899 | 32.4 | 32.55 | 33.35 | 31.8 |
| 2022-10-21 | 14.53 (-0.2) | 0.24 (-0.11) | 0.09 (-0.01) | -6655 | 21.97 | -3651 | 12.05 | -77 | 0.25 | 30292 | 32.0 | 34.0 | 34.25 | 31.85 |
| 2022-10-14 | 14.73 (-0.17) | 0.35 (0.0) | 0.1 (0.0) | -6105 | 31.94 | 0 | 0.0 | -279 | 1.46 | 19113 | 34.1 | 34.35 | 35.15 | 34.0 |
| 2022-10-07 | 14.9 (-0.28) | 0.35 (-0.09) | 0.1 (-0.01) | -8689 | 35.52 | 696 | 2.84 | -113 | 0.46 | 24465 | 35.25 | 35.4 | 36.15 | 35.0 |
| 2022-09-30 | 15.18 (-0.19) | 0.44 (+0.02) | 0.11 (-0.01) | -5844 | 12.79 | 669 | 1.46 | -293 | 0.64 | 45686 | 35.7 | 37.0 | 37.7 | 35.3 |
| 2022-09-23 | 15.37 (+0.3) | 0.42 (+0.12) | 0.12 (-0.01) | 9038 | 14.25 | 3840 | 6.06 | -378 | 0.6 | 63415 | 37.35 | 39.4 | 39.85 | 37.2 |
| 2022-09-16 | 15.07 (+0.46) | 0.3 (+0.18) | 0.13 (+0.07) | 14580 | 15.12 | 5873 | 6.09 | 2265 | 2.35 | 96414 | 39.5 | 35.25 | 39.5 | 34.95 |
| 2022-09-08 | 14.61 (-0.04) | 0.12 (0.0) | 0.06 (-0.01) | -682 | 6.9 | 5 | 0.05 | -336 | 3.4 | 9877 | 34.9 | 35.0 | 35.05 | 34.0 |
| 2022-09-02 | 14.65 (-0.04) | 0.12 (0.0) | 0.07 (-0.03) | -1079 | 6.57 | 28 | 0.17 | -966 | 5.89 | 16413 | 34.8 | 34.8 | 35.45 | 34.5 |
| 2022-08-26 | 14.69 (+0.06) | 0.12 (0.0) | 0.1 (-0.02) | 1805 | 18.95 | 16 | 0.17 | -822 | 8.63 | 9527 | 35.35 | 35.15 | 35.5 | 34.9 |
| 2022-08-19 | 14.63 (-0.04) | 0.12 (0.0) | 0.12 (-0.01) | -940 | 5.09 | 10 | 0.05 | -88 | 0.48 | 18450 | 35.35 | 35.4 | 35.75 | 34.8 |
| 2022-08-12 | 14.67 (+0.03) | 0.12 (0.0) | 0.13 (0.0) | 1017 | 4.69 | 3 | 0.01 | -121 | 0.56 | 21669 | 35.2 | 34.95 | 35.4 | 34.3 |
| 2022-08-05 | 14.64 (+0.02) | 0.12 (0.0) | 0.13 (-0.01) | 583 | 2.92 | 17 | 0.09 | -339 | 1.7 | 19934 | 35.0 | 35.5 | 36.3 | 34.3 |
| 2022-07-29 | 14.62 (+0.05) | 0.12 (0.0) | 0.14 (0.0) | 1427 | 10.41 | 32 | 0.23 | 18 | 0.13 | 13708 | 35.45 | 34.7 | 35.6 | 34.6 |
| 2022-07-22 | 14.57 (+0.01) | 0.12 (+0.02) | 0.14 (+0.01) | 782 | 3.07 | 421 | 1.65 | 173 | 0.68 | 25485 | 35.6 | 36.45 | 36.9 | 35.5 |
| 2022-07-15 | 14.56 (0.0) | 0.1 (0.0) | 0.13 (+0.01) | -213 | 0.98 | 77 | 0.36 | 454 | 2.1 | 21669 | 36.3 | 36.4 | 36.45 | 34.65 |
| 2022-07-08 | 14.56 (+0.17) | 0.1 (0.0) | 0.12 (+0.02) | 6176 | 27.06 | 5 | 0.02 | 568 | 2.49 | 22821 | 36.1 | 34.75 | 36.5 | 34.45 |
| 2022-07-01 | 14.39 (+0.09) | 0.1 (0.0) | 0.1 (+0.02) | 3407 | 16.89 | 821 | 4.07 | 620 | 3.07 | 20170 | 34.25 | 35.8 | 36.0 | 34.2 |
| 2022-06-24 | 14.3 (+0.12) | 0.1 (0.0) | 0.08 (+0.05) | 3374 | 19.68 | 6 | 0.03 | 1879 | 10.96 | 17145 | 35.45 | 34.05 | 35.75 | 33.75 |
| 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 | |||
| 2022-06-17 | 14.18 (+0.05) | 0.1 (0.0) | 0.03 (0.0) | 758 | 3.76 | -48 | 0.24 | -12 | 0.06 | 20139 | 34.4 | 34.8 | 35.65 | 34.25 |
| 2022-06-10 | 14.13 (+0.07) | 0.1 (0.0) | 0.03 (+0.01) | 3153 | 22.31 | 0 | 0.0 | 65 | 0.46 | 14132 | 35.5 | 35.8 | 35.85 | 35.3 |
| 2022-06-02 | 14.06 (+0.12) | 0.1 (0.0) | 0.02 (0.0) | 3906 | 14.05 | -37 | 0.13 | 30 | 0.11 | 27805 | 35.5 | 34.85 | 35.65 | 34.55 |
| 2022-05-27 | 13.94 (0.0) | 0.1 (0.0) | 0.02 (+0.01) | 717 | 4.61 | 1 | 0.01 | 299 | 1.92 | 15542 | 34.75 | 34.85 | 34.85 | 33.75 |
| 2022-05-20 | 13.94 (+0.11) | 0.1 (-0.01) | 0.01 (0.0) | 6062 | 29.53 | -192 | 0.94 | 143 | 0.7 | 20530 | 34.4 | 33.6 | 34.9 | 33.4 |
| 2022-05-13 | 13.83 (-0.06) | 0.11 (0.0) | 0.01 (0.0) | -1905 | 13.62 | -45 | 0.32 | 66 | 0.47 | 13985 | 33.3 | 33.25 | 33.6 | 32.85 |
| 2022-05-06 | 13.89 (+0.04) | 0.11 (0.0) | 0.01 (0.0) | 1204 | 15.56 | 1 | 0.01 | -73 | 0.94 | 7738 | 33.7 | 33.5 | 34.35 | 33.5 |
| 2022-04-29 | 13.85 (-0.12) | 0.11 (0.0) | 0.01 (0.0) | -4604 | 27.32 | 41 | 0.24 | -32 | 0.19 | 16852 | 33.45 | 34.15 | 34.25 | 33.05 |
| 2022-04-22 | 13.97 (-0.05) | 0.11 (0.0) | 0.01 (0.0) | -2875 | 20.99 | 7 | 0.05 | -21 | 0.15 | 13699 | 34.4 | 34.05 | 34.7 | 33.95 |
| 2022-04-15 | 14.02 (-0.06) | 0.11 (0.0) | 0.01 (0.0) | -3329 | 22.84 | 8 | 0.05 | 45 | 0.31 | 14573 | 34.25 | 35.0 | 35.05 | 34.15 |
| 2022-04-08 | 14.08 (-0.13) | 0.11 (0.0) | 0.01 (0.0) | -3529 | 33.09 | -2 | 0.02 | -39 | 0.37 | 10665 | 35.0 | 35.45 | 35.65 | 34.95 |
| 2022-04-01 | 14.21 (+0.07) | 0.11 (0.0) | 0.01 (0.0) | 2774 | 11.49 | 5 | 0.02 | 194 | 0.8 | 24150 | 35.9 | 34.7 | 35.95 | 34.5 |
| 2022-03-25 | 14.14 (-0.01) | 0.11 (0.0) | 0.01 (+0.01) | 141 | 0.95 | 15 | 0.1 | 140 | 0.95 | 14810 | 34.85 | 35.25 | 35.65 | 34.7 |
| 2022-03-18 | 14.15 (+0.05) | 0.11 (0.0) | 0.0 (0.0) | 1978 | 10.5 | -4 | 0.02 | -177 | 0.94 | 18837 | 35.0 | 34.6 | 35.45 | 34.15 |
| 2022-03-11 | 14.1 (-0.2) | 0.11 (0.0) | 0.0 (-0.01) | -6593 | 29.34 | 20 | 0.09 | -254 | 1.13 | 22471 | 34.5 | 34.8 | 34.8 | 33.75 |
| 2022-03-04 | 14.3 (-0.07) | 0.11 (0.0) | 0.01 (0.0) | -3217 | 24.08 | 3 | 0.02 | 23 | 0.17 | 13357 | 35.05 | 35.65 | 35.8 | 34.8 |
| 2022-02-25 | 14.37 (-0.14) | 0.11 (+0.01) | 0.01 (-0.01) | -5841 | 23.17 | 70 | 0.28 | -280 | 1.11 | 25206 | 35.6 | 35.75 | 36.5 | 34.7 |
| 2022-02-18 | 14.51 (-0.07) | 0.1 (0.0) | 0.02 (+0.02) | -1741 | 9.75 | 20 | 0.11 | 530 | 2.97 | 17851 | 35.95 | 35.5 | 36.4 | 35.1 |
| 2022-02-11 | 14.58 (+0.15) | 0.1 (0.0) | 0.0 (0.0) | 6131 | 22.08 | 1 | 0.0 | 96 | 0.35 | 27766 | 35.75 | 34.7 | 36.7 | 34.7 |
| 2022-01-26 | 14.43 (-0.07) | 0.1 (0.0) | 0.0 (-0.02) | -2328 | 20.3 | 24 | 0.21 | -471 | 4.11 | 11467 | 34.55 | 35.3 | 35.3 | 34.4 |
| 2022-01-21 | 14.5 (-0.02) | 0.1 (0.0) | 0.02 (-0.01) | -353 | 2.26 | 25 | 0.16 | -490 | 3.14 | 15594 | 35.45 | 35.25 | 36.0 | 35.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-14 | 14.52 (+0.05) | 0.1 (0.0) | 0.03 (-0.02) | 2226 | 10.59 | -8 | 0.04 | -686 | 3.26 | 21013 | 35.4 | 35.35 | 36.4 | 35.2 |
| 2022-01-07 | 14.47 (-0.05) | 0.1 (0.0) | 0.05 (-0.03) | -1280 | 5.92 | -84 | 0.39 | -1079 | 4.99 | 21638 | 35.35 | 36.2 | 36.5 | 35.35 |
| 2021-12-30 | 14.52 (-0.05) | 0.1 (0.0) | 0.08 (0.0) | -3571 | 10.38 | -29 | 0.08 | 260 | 0.76 | 34389 | 36.1 | 36.15 | 37.3 | 36.1 |
| 2021-12-24 | 14.57 (-0.1) | 0.1 (-0.01) | 0.08 (+0.01) | -2758 | 16.09 | -72 | 0.42 | 316 | 1.84 | 17140 | 36.05 | 36.0 | 36.2 | 35.3 |
| 2021-12-17 | 14.67 (-0.06) | 0.11 (+0.01) | 0.07 (0.0) | -2441 | 8.81 | 200 | 0.72 | -159 | 0.57 | 27712 | 36.15 | 36.5 | 36.5 | 35.4 |
| 2021-12-10 | 14.73 (-0.15) | 0.1 (0.0) | 0.07 (+0.03) | -4962 | 9.54 | -1 | 0.0 | 1099 | 2.11 | 51994 | 35.85 | 34.0 | 37.0 | 33.95 |
| 2021-12-03 | 14.88 (-0.35) | 0.1 (0.0) | 0.04 (+0.01) | -11314 | 38.69 | 4 | 0.01 | 162 | 0.55 | 29244 | 34.05 | 34.2 | 34.35 | 33.45 |
| 2021-11-26 | 15.23 (-0.16) | 0.1 (0.0) | 0.03 (0.0) | -4850 | 23.93 | 15 | 0.07 | 137 | 0.68 | 20264 | 34.4 | 34.4 | 35.25 | 34.3 |
| 2021-11-19 | 15.39 (-0.15) | 0.1 (0.0) | 0.03 (+0.01) | -4996 | 23.83 | -43 | 0.21 | 210 | 1.0 | 20964 | 34.3 | 34.5 | 35.05 | 34.3 |
| 2021-11-12 | 15.54 (-0.08) | 0.1 (0.0) | 0.02 (-0.06) | -3504 | 13.74 | 43 | 0.17 | -1712 | 6.71 | 25506 | 34.45 | 34.25 | 35.3 | 34.25 |
| 2021-11-05 | 15.62 (-0.13) | 0.1 (0.0) | 0.08 (-0.03) | -3053 | 16.12 | 8 | 0.04 | -1090 | 5.75 | 18942 | 34.15 | 34.2 | 35.0 | 34.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 8.23 (+1.15) | 9.15 (+0.05) | 3.67 (+0.05) | 46476 | 45.56 | 1663 | 1.63 | 1595 | 1.56 | 102007 | 32.4 | 30.05 | 33.25 | 29.65 |
| 2026-06-30 | 7.08 (-3.72) | 9.1 (+3.61) | 3.62 (+0.08) | -138352 | 24.04 | 117014 | 20.33 | 2525 | 0.44 | 575612 | 29.95 | 32.4 | 35.3 | 29.05 |
| 2026-05-29 | 10.8 (-1.01) | 5.49 (-0.21) | 3.54 (-0.05) | -32624 | 15.34 | -6871 | 3.23 | -1633 | 0.77 | 212717 | 32.4 | 31.4 | 33.0 | 30.55 |
| 2026-04-30 | 11.81 (-1.18) | 5.7 (+0.32) | 3.59 (-0.02) | -23261 | 10.38 | 12287 | 5.48 | -651 | 0.29 | 224048 | 31.2 | 31.45 | 33.6 | 30.7 |
| 2026-03-31 | 12.99 (-0.65) | 5.38 (-2.53) | 3.61 (+0.14) | 15585 | 3.75 | -82149 | 19.76 | 4406 | 1.06 | 415791 | 31.1 | 30.9 | 32.1 | 28.1 |
| 2026-02-26 | 13.64 (+1.58) | 7.91 (-1.88) | 3.47 (-0.1) | 34373 | 9.54 | -60810 | 16.88 | -3017 | 0.84 | 360283 | 31.3 | 30.7 | 31.35 | 29.5 |
| 2026-01-30 | 12.06 (+1.01) | 9.79 (-0.64) | 3.57 (-0.06) | 8443 | 3.77 | -24090 | 10.76 | -2044 | 0.91 | 223865 | 30.6 | 29.55 | 32.2 | 28.75 |
| 2025-12-31 | 11.05 (-0.98) | 10.43 (-0.41) | 3.63 (-0.01) | -43257 | 26.22 | -13188 | 7.99 | -201 | 0.12 | 165001 | 29.5 | 31.7 | 32.5 | 29.15 |
| 2025-11-28 | 12.03 (-0.41) | 10.84 (-0.17) | 3.64 (+0.12) | -6986 | 3.68 | -5600 | 2.95 | 3866 | 2.04 | 189611 | 31.8 | 31.7 | 33.35 | 30.8 |
| 2025-10-31 | 12.44 (-0.79) | 11.01 (-0.22) | 3.52 (+0.07) | -33414 | 24.0 | -17612 | 12.65 | 2266 | 1.63 | 139204 | 31.9 | 37.7 | 37.7 | 31.8 |
| 2025-09-30 | 13.23 (+0.4) | 11.23 (-0.69) | 3.45 (-0.1) | 15356 | 16.95 | -22135 | 24.43 | -3499 | 3.86 | 90593 | 37.65 | 38.1 | 38.9 | 37.3 |
| 2025-08-29 | 12.83 (-0.22) | 11.92 (-0.04) | 3.55 (+0.02) | -7385 | 9.72 | -1607 | 2.11 | 673 | 0.89 | 75998 | 38.0 | 39.8 | 40.95 | 38.0 |
| 2025-07-31 | 13.05 (+0.09) | 11.96 (+0.08) | 3.53 (+0.18) | 4734 | 3.88 | -17926 | 14.69 | 6042 | 4.95 | 122044 | 40.1 | 38.1 | 42.75 | 37.9 |
| 2025-06-30 | 12.96 (+0.36) | 11.88 (-1.62) | 3.35 (+0.05) | 6195 | 2.57 | -52711 | 21.83 | 1344 | 0.56 | 241438 | 37.8 | 50.8 | 50.8 | 37.8 |
| 2025-05-29 | 12.6 (+0.58) | 13.5 (-1.05) | 3.3 (+0.11) | 24054 | 19.17 | -33931 | 27.04 | 3683 | 2.93 | 125489 | 50.8 | 49.35 | 53.2 | 48.85 |
| 2025-04-30 | 12.02 (-0.91) | 14.55 (+1.92) | 3.19 (+0.56) | -25432 | 19.77 | 25672 | 19.96 | 18133 | 14.1 | 128633 | 49.35 | 50.4 | 52.2 | 41.5 |
| 2025-03-31 | 12.93 (-0.52) | 12.63 (+0.04) | 2.63 (+0.38) | -13703 | 10.65 | 975 | 0.76 | 12289 | 9.55 | 128617 | 50.2 | 50.8 | 51.8 | 48.0 |
| 2025-02-27 | 13.45 (-0.1) | 12.59 (+0.08) | 2.25 (+0.1) | -4333 | 6.8 | 2543 | 3.99 | 3383 | 5.31 | 63721 | 50.4 | 50.0 | 52.7 | 49.25 |
| 2025-01-22 | 13.55 (-0.39) | 12.51 (+0.91) | 2.15 (+0.38) | -9986 | 18.39 | 624 | 1.15 | 12423 | 22.87 | 54315 | 49.65 | 48.95 | 50.8 | 48.45 |
| 2024-12-31 | 13.94 (-0.05) | 11.6 (-0.19) | 1.77 (+0.2) | 1677 | 2.12 | -6035 | 7.64 | 6230 | 7.89 | 79007 | 49.05 | 50.9 | 52.3 | 49.0 |
| 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 | 13.99 (-0.77) | 11.79 (+1.46) | 1.57 (+0.29) | -29434 | 10.21 | 47304 | 16.42 | 9570 | 3.32 | 288168 | 50.6 | 46.35 | 55.0 | 45.2 |
| 2024-10-30 | 14.76 (-0.77) | 10.33 (+0.45) | 1.28 (+0.32) | -26480 | 22.34 | 1162 | 0.98 | 10291 | 8.68 | 118536 | 46.35 | 51.8 | 53.8 | 45.8 |
| 2024-09-30 | 15.53 (-0.15) | 9.88 (+0.12) | 0.96 (+0.13) | -4440 | 4.39 | 4009 | 3.96 | 4200 | 4.15 | 101125 | 51.8 | 49.95 | 52.8 | 47.35 |
| 2024-08-30 | 15.68 (+0.01) | 9.76 (+0.26) | 0.83 (+0.04) | -156 | 0.17 | 8129 | 8.74 | 1420 | 1.53 | 93019 | 49.65 | 48.35 | 50.6 | 44.15 |
| 2024-07-31 | 15.67 (+0.02) | 9.5 (+0.03) | 0.79 (+0.32) | 3086 | 2.38 | -14382 | 11.09 | 10218 | 7.88 | 129714 | 48.25 | 49.45 | 49.8 | 45.85 |
| 2024-06-28 | 15.65 (-0.66) | 9.47 (+1.24) | 0.47 (-0.22) | -14803 | 5.38 | 40238 | 14.63 | -7028 | 2.56 | 274975 | 49.45 | 60.5 | 62.0 | 48.4 |
| 2024-05-31 | 16.31 (-0.92) | 8.23 (+3.84) | 0.69 (+0.08) | -35072 | 8.0 | 124379 | 28.38 | 2694 | 0.61 | 438316 | 60.8 | 47.15 | 61.0 | 46.75 |
| 2024-04-30 | 17.23 (-0.35) | 4.39 (+0.06) | 0.61 (+0.25) | -13183 | 13.47 | -1757 | 1.79 | 8141 | 8.32 | 97888 | 47.15 | 50.2 | 50.5 | 45.6 |
| 2024-03-29 | 17.58 (+0.61) | 4.33 (+0.17) | 0.36 (0.0) | 19961 | 15.54 | 5443 | 4.24 | 6 | 0.0 | 128482 | 50.0 | 46.95 | 50.5 | 45.45 |
| 2024-02-29 | 16.97 (+0.5) | 4.16 (+0.01) | 0.36 (-0.04) | 15901 | 32.01 | 307 | 0.62 | -1336 | 2.69 | 49674 | 46.95 | 45.65 | 46.95 | 44.75 |
| 2024-01-31 | 16.47 (-0.05) | 4.15 (-0.14) | 0.4 (+0.29) | 1203 | 1.45 | 5761 | 6.96 | 9222 | 11.15 | 82742 | 45.45 | 44.7 | 45.7 | 42.2 |
| 2023-12-29 | 16.52 (-3.25) | 4.29 (+4.06) | 0.11 (-0.09) | -108032 | 35.43 | 131458 | 43.12 | -2768 | 0.91 | 304892 | 44.9 | 47.0 | 47.9 | 43.65 |
| 2023-11-30 | 19.77 (+1.54) | 0.23 (-0.01) | 0.2 (+0.04) | 48889 | 33.65 | -227 | 0.16 | 1145 | 0.79 | 145273 | 47.05 | 43.95 | 47.75 | 43.75 |
| 2023-10-31 | 18.23 (+0.94) | 0.24 (+0.05) | 0.16 (0.0) | 30065 | 23.59 | -255 | 0.2 | 87 | 0.07 | 127455 | 44.15 | 42.8 | 45.15 | 41.5 |
| 2023-09-28 | 17.29 (+0.84) | 0.19 (+0.08) | 0.16 (-0.01) | 27234 | 17.12 | 2503 | 1.57 | -334 | 0.21 | 159032 | 42.5 | 39.6 | 44.2 | 39.25 |
| 2023-08-31 | 16.45 (+0.17) | 0.11 (+0.04) | 0.17 (-0.01) | 7475 | 6.58 | 1572 | 1.38 | -292 | 0.26 | 113570 | 39.65 | 38.5 | 40.35 | 36.8 |
| 2023-07-31 | 16.28 (+0.27) | 0.07 (-0.11) | 0.18 (-0.04) | 7169 | 6.37 | -1588 | 1.41 | -1341 | 1.19 | 112530 | 38.45 | 40.4 | 40.6 | 37.65 |
| 2023-06-30 | 16.01 (+0.77) | 0.18 (+0.07) | 0.22 (+0.01) | 24583 | 18.06 | 2172 | 1.6 | 488 | 0.36 | 136129 | 40.15 | 37.7 | 42.05 | 37.7 |
| 2023-05-31 | 15.24 (+0.82) | 0.11 (0.0) | 0.21 (+0.15) | 24629 | 18.49 | -55 | 0.04 | 4728 | 3.55 | 133199 | 39.0 | 37.9 | 40.8 | 37.6 |
| 2023-04-28 | 14.42 (+0.29) | 0.11 (0.0) | 0.06 (+0.01) | 10184 | 14.02 | -54 | 0.07 | 276 | 0.38 | 72628 | 37.8 | 36.7 | 38.3 | 36.05 |
| 2023-03-31 | 14.13 (-0.24) | 0.11 (0.0) | 0.05 (0.0) | -7270 | 5.98 | -527 | 0.43 | -66 | 0.05 | 121517 | 36.55 | 34.3 | 38.4 | 33.95 |
| 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 | 14.37 (-0.12) | 0.11 (-0.11) | 0.05 (-0.01) | -3807 | 7.38 | -3769 | 7.31 | -140 | 0.27 | 51582 | 34.25 | 34.55 | 35.25 | 33.75 |
| 2023-01-31 | 14.49 (+0.06) | 0.22 (+0.01) | 0.06 (+0.01) | 2505 | 6.49 | 221 | 0.57 | 243 | 0.63 | 38574 | 34.5 | 33.8 | 35.25 | 33.35 |
| 2022-12-30 | 14.43 (-0.16) | 0.21 (+0.1) | 0.05 (-0.04) | -5530 | 11.17 | -85 | 0.17 | -1391 | 2.81 | 49516 | 33.9 | 35.05 | 35.2 | 33.5 |
| 2022-11-30 | 14.59 (+0.15) | 0.11 (-0.06) | 0.09 (-0.03) | 4472 | 7.09 | -2013 | 3.19 | -887 | 1.41 | 63039 | 34.95 | 32.3 | 34.95 | 32.3 |
| 2022-10-31 | 14.44 (-0.74) | 0.17 (-0.27) | 0.12 (+0.01) | -24419 | 25.08 | -5110 | 5.25 | 420 | 0.43 | 97374 | 32.3 | 35.4 | 36.15 | 31.8 |
| 2022-09-30 | 15.18 (+0.5) | 0.44 (+0.32) | 0.11 (+0.02) | 16301 | 7.38 | 10389 | 4.7 | 441 | 0.2 | 220960 | 35.7 | 35.25 | 39.85 | 34.0 |
| 2022-08-31 | 14.68 (+0.06) | 0.12 (0.0) | 0.09 (-0.05) | 2177 | 2.71 | 72 | 0.09 | -1519 | 1.89 | 80428 | 35.45 | 35.5 | 36.3 | 34.3 |
| 2022-07-29 | 14.62 (+0.24) | 0.12 (+0.02) | 0.14 (+0.05) | 8359 | 9.52 | 535 | 0.61 | 1526 | 1.74 | 87834 | 35.45 | 35.15 | 36.9 | 34.2 |
| 2022-06-30 | 14.38 (+0.35) | 0.1 (0.0) | 0.09 (+0.07) | 11466 | 15.44 | 775 | 1.04 | 2235 | 3.01 | 74246 | 35.4 | 35.5 | 36.0 | 33.75 |
| 2022-05-31 | 14.03 (+0.18) | 0.1 (-0.01) | 0.02 (+0.01) | 9023 | 11.45 | -268 | 0.34 | 469 | 0.6 | 78793 | 35.55 | 33.5 | 35.55 | 32.85 |
| 2022-04-29 | 13.85 (-0.37) | 0.11 (0.0) | 0.01 (0.0) | -14386 | 23.36 | 54 | 0.09 | -76 | 0.12 | 61573 | 33.45 | 35.5 | 35.95 | 33.05 |
| 2022-03-31 | 14.22 (-0.15) | 0.11 (0.0) | 0.01 (0.0) | -4868 | 5.54 | 39 | 0.04 | -45 | 0.05 | 87845 | 35.45 | 35.65 | 35.8 | 33.75 |
| 2022-02-25 | 14.37 (-0.06) | 0.11 (+0.01) | 0.01 (+0.01) | -1451 | 2.05 | 91 | 0.13 | 346 | 0.49 | 70824 | 35.6 | 34.7 | 36.7 | 34.7 |
| 2022-01-26 | 14.43 (-0.09) | 0.1 (0.0) | 0.0 (-0.08) | -1735 | 2.49 | -43 | 0.06 | -2726 | 3.91 | 69714 | 34.55 | 36.2 | 36.5 | 34.4 |
| 2021-12-30 | 14.52 (-0.49) | 0.1 (0.0) | 0.08 (+0.04) | -17105 | 11.9 | 100 | 0.07 | 1614 | 1.12 | 143770 | 36.1 | 33.6 | 37.3 | 33.45 |
| 2021-11-30 | 15.01 (-0.74) | 0.1 (0.0) | 0.04 (-0.07) | -24344 | 23.78 | 25 | 0.02 | -2391 | 2.34 | 102388 | 33.5 | 34.2 | 35.3 | 33.5 |
| 2021-10-29 | 15.75 (-0.4) | 0.1 (+0.01) | 0.11 (-0.02) | -14135 | 15.54 | 380 | 0.42 | -843 | 0.93 | 90962 | 34.1 | 35.35 | 35.6 | 33.65 |
| 2021-09-30 | 16.15 (-0.58) | 0.09 (+0.04) | 0.13 (-0.04) | -18848 | 14.79 | 1419 | 1.11 | -1212 | 0.95 | 127469 | 35.5 | 37.0 | 37.55 | 35.1 |
| 2021-08-31 | 16.73 (-1.07) | 0.05 (-0.13) | 0.17 (+0.02) | -33018 | 23.05 | -4488 | 3.13 | 879 | 0.61 | 143261 | 37.25 | 43.25 | 44.25 | 36.7 |
| 2021-07-30 | 17.8 () | 0.18 () | 0.15 () | -1824 | 36.2 | 0 | 0.0 | -41 | 0.81 | 5038 | 43.1 | 43.7 | 44.05 | 43.1 |