- 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 | 7.64 (+0.08) | 1.37 (-0.01) | 0.29 (0.0) | 1154 | 23.55 | -76 | 1.55 | 57 | 1.16 | 4901 | 22.7 | 22.2 | 22.75 | 22.1 |
| 2026-06-02 | 7.56 (+0.03) | 1.38 (-0.01) | 0.29 (0.0) | 595 | 17.85 | -178 | 5.34 | 1 | 0.03 | 3333 | 22.15 | 21.8 | 22.2 | 21.75 |
| 2026-06-01 | 7.53 (+0.02) | 1.39 (-0.05) | 0.29 (0.0) | 301 | 8.57 | -716 | 20.38 | 3 | 0.09 | 3514 | 21.9 | 21.8 | 21.95 | 21.65 |
| 2026-05-29 | 7.51 (-0.11) | 1.44 (0.0) | 0.29 (0.0) | -1072 | 40.07 | -15 | 0.56 | 13 | 0.49 | 2675 | 21.8 | 21.8 | 21.85 | 21.6 |
| 2026-05-28 | 7.62 (-0.17) | 1.44 (0.0) | 0.29 (0.0) | -1745 | 65.95 | -12 | 0.45 | 9 | 0.34 | 2646 | 21.8 | 22.0 | 22.0 | 21.6 |
| 2026-05-27 | 7.79 (-0.04) | 1.44 (0.0) | 0.29 (+0.01) | -1491 | 54.16 | -13 | 0.47 | 128 | 4.65 | 2753 | 21.9 | 22.15 | 22.15 | 21.9 |
| 2026-05-26 | 7.83 (-0.02) | 1.44 (0.0) | 0.28 (+0.01) | -512 | 34.62 | -13 | 0.88 | 63 | 4.26 | 1479 | 22.1 | 22.15 | 22.2 | 22.0 |
| 2026-05-25 | 7.85 (-0.04) | 1.44 (0.0) | 0.27 (0.0) | -732 | 32.4 | -11 | 0.49 | 58 | 2.57 | 2259 | 22.15 | 22.3 | 22.3 | 22.0 |
| 2026-05-22 | 7.89 (-0.03) | 1.44 (0.0) | 0.27 (0.0) | -504 | 38.07 | -16 | 1.21 | 30 | 2.27 | 1324 | 22.25 | 22.15 | 22.3 | 22.1 |
| 2026-05-21 | 7.92 (-0.02) | 1.44 (-0.01) | 0.27 (0.0) | -374 | 24.61 | -30 | 1.97 | 20 | 1.32 | 1520 | 22.25 | 22.3 | 22.3 | 22.1 |
| 2026-05-20 | 7.94 (+0.01) | 1.45 (0.0) | 0.27 (+0.01) | 134 | 8.35 | -34 | 2.12 | 50 | 3.12 | 1605 | 22.15 | 22.2 | 22.3 | 22.05 |
| 2026-05-19 | 7.93 (+0.05) | 1.45 (0.0) | 0.26 (0.0) | -162 | 8.58 | -83 | 4.4 | 25 | 1.32 | 1888 | 22.15 | 22.2 | 22.4 | 22.1 |
| 2026-05-18 | 7.88 (-0.08) | 1.45 (0.0) | 0.26 (-0.01) | -1024 | 53.78 | -4 | 0.21 | -69 | 3.62 | 1904 | 22.05 | 22.2 | 22.25 | 22.05 |
| 2026-05-15 | 7.96 (-0.03) | 1.45 (-0.01) | 0.27 (+0.01) | -539 | 31.69 | -50 | 2.94 | 25 | 1.47 | 1701 | 22.25 | 22.4 | 22.5 | 22.2 |
| 2026-05-14 | 7.99 (-0.04) | 1.46 (0.0) | 0.26 (0.0) | -727 | 33.6 | -106 | 4.9 | 21 | 0.97 | 2164 | 22.35 | 22.35 | 22.65 | 22.3 |
| 2026-05-13 | 8.03 (+0.04) | 1.46 (-0.01) | 0.26 (0.0) | 515 | 21.01 | -81 | 3.3 | 0 | 0.0 | 2451 | 22.45 | 22.25 | 22.5 | 22.1 |
| 2026-05-12 | 7.99 (-0.15) | 1.47 (-0.01) | 0.26 (0.0) | -1065 | 52.62 | -77 | 3.8 | 59 | 2.92 | 2024 | 22.1 | 22.25 | 22.25 | 22.0 |
| 2026-05-11 | 8.14 (-0.03) | 1.48 (0.0) | 0.26 (+0.01) | -449 | 25.31 | 9 | 0.51 | 120 | 6.76 | 1774 | 22.25 | 22.25 | 22.3 | 22.15 |
| 2026-05-08 | 8.17 (-0.05) | 1.48 (-0.01) | 0.25 (0.0) | -859 | 42.59 | -163 | 8.08 | -1 | 0.05 | 2017 | 22.15 | 22.35 | 22.35 | 22.15 |
| 2026-05-07 | 8.22 (-0.14) | 1.49 (0.0) | 0.25 (0.0) | -725 | 39.25 | -94 | 5.09 | -13 | 0.7 | 1847 | 22.25 | 22.4 | 22.4 | 22.25 |
| 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 | |||
| 2026-05-06 | 8.36 (-0.04) | 1.49 (-0.02) | 0.25 (0.0) | -512 | 29.53 | -193 | 11.13 | -38 | 2.19 | 1734 | 22.4 | 22.5 | 22.5 | 22.2 |
| 2026-05-05 | 8.4 (+0.01) | 1.51 (0.0) | 0.25 (0.0) | 126 | 9.91 | -5 | 0.39 | 45 | 3.54 | 1271 | 22.45 | 22.25 | 22.5 | 22.15 |
| 2026-05-04 | 8.39 (-0.03) | 1.51 (+0.01) | 0.25 (0.0) | -456 | 38.35 | 81 | 6.81 | 0 | 0.0 | 1189 | 22.25 | 22.25 | 22.3 | 22.05 |
| 2026-04-30 | 8.42 (-0.01) | 1.5 (-0.02) | 0.25 (0.0) | -594 | 27.94 | -190 | 8.94 | -10 | 0.47 | 2126 | 22.2 | 22.35 | 22.45 | 22.15 |
| 2026-04-29 | 8.43 (+0.01) | 1.52 (-0.02) | 0.25 (0.0) | -67 | 2.93 | -381 | 16.69 | 32 | 1.4 | 2283 | 22.35 | 22.35 | 22.4 | 22.15 |
| 2026-04-28 | 8.42 (0.0) | 1.54 (0.0) | 0.25 (0.0) | -17 | 1.39 | 0 | 0.0 | 2 | 0.16 | 1226 | 22.25 | 22.25 | 22.4 | 22.2 |
| 2026-04-27 | 8.42 (+0.04) | 1.54 (-0.02) | 0.25 (0.0) | 164 | 7.26 | -301 | 13.32 | -5 | 0.22 | 2259 | 22.2 | 22.2 | 22.25 | 22.0 |
| 2026-04-24 | 8.38 (-0.05) | 1.56 (0.0) | 0.25 (0.0) | -893 | 59.06 | 0 | 0.0 | -8 | 0.53 | 1512 | 22.2 | 22.3 | 22.35 | 22.05 |
| 2026-04-23 | 8.43 (-0.12) | 1.56 (-0.01) | 0.25 (0.0) | -1814 | 54.36 | -47 | 1.41 | -46 | 1.38 | 3337 | 22.25 | 22.45 | 22.6 | 22.05 |
| 2026-04-22 | 8.55 (-0.09) | 1.57 (-0.01) | 0.25 (0.0) | -1532 | 49.61 | -164 | 5.31 | -16 | 0.52 | 3088 | 22.55 | 22.55 | 22.6 | 22.25 |
| 2026-04-21 | 8.64 (-0.1) | 1.58 (-0.03) | 0.25 (-0.01) | -1530 | 47.74 | -479 | 14.95 | -67 | 2.09 | 3205 | 22.6 | 22.95 | 22.95 | 22.55 |
| 2026-04-20 | 8.74 (-0.12) | 1.61 (-0.02) | 0.26 (0.0) | -1619 | 58.53 | -197 | 7.12 | 3 | 0.11 | 2766 | 22.8 | 23.05 | 23.05 | 22.7 |
| 2026-04-17 | 8.86 (-0.01) | 1.63 (-0.01) | 0.26 (0.0) | -151 | 8.1 | -137 | 7.35 | -1 | 0.05 | 1864 | 23.05 | 23.15 | 23.15 | 22.9 |
| 2026-04-16 | 8.87 (+0.02) | 1.64 (0.0) | 0.26 (0.0) | 118 | 7.62 | 15 | 0.97 | -1 | 0.06 | 1549 | 23.05 | 23.1 | 23.15 | 22.95 |
| 2026-04-15 | 8.85 (+0.02) | 1.64 (0.0) | 0.26 (0.0) | 294 | 22.27 | -35 | 2.65 | 28 | 2.12 | 1320 | 23.0 | 22.95 | 23.1 | 22.9 |
| 2026-04-14 | 8.83 (-0.03) | 1.64 (0.0) | 0.26 (0.0) | -275 | 13.55 | 24 | 1.18 | 13 | 0.64 | 2029 | 22.95 | 22.9 | 23.0 | 22.8 |
| 2026-04-13 | 8.86 (-0.03) | 1.64 (-0.04) | 0.26 (0.0) | -671 | 22.82 | -615 | 20.91 | 1 | 0.03 | 2941 | 22.8 | 22.8 | 22.9 | 22.55 |
| 2026-04-10 | 8.89 (-0.13) | 1.68 (0.0) | 0.26 (+0.01) | -2066 | 64.6 | 15 | 0.47 | 25 | 0.78 | 3198 | 22.8 | 22.8 | 22.95 | 22.7 |
| 2026-04-09 | 9.02 (-0.02) | 1.68 (0.0) | 0.25 (0.0) | -408 | 40.0 | 10 | 0.98 | -14 | 1.37 | 1020 | 23.15 | 23.2 | 23.2 | 22.95 |
| 2026-04-08 | 9.04 (-0.04) | 1.68 (0.0) | 0.25 (0.0) | -645 | 35.91 | 12 | 0.67 | 88 | 4.9 | 1796 | 23.15 | 23.1 | 23.25 | 22.95 |
| 2026-04-07 | 9.08 (+0.05) | 1.68 (-0.04) | 0.25 (0.0) | 565 | 38.86 | -560 | 38.51 | -11 | 0.76 | 1454 | 23.1 | 23.1 | 23.3 | 22.95 |
| 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 | |||
| 2026-04-02 | 9.03 (0.0) | 1.72 (0.0) | 0.25 (0.0) | 260 | 17.93 | 4 | 0.28 | -51 | 3.52 | 1450 | 23.0 | 22.95 | 23.3 | 22.9 |
| 2026-04-01 | 9.03 (-0.01) | 1.72 (0.0) | 0.25 (0.0) | -92 | 9.87 | 16 | 1.72 | 77 | 8.26 | 932 | 22.95 | 22.9 | 23.05 | 22.75 |
| 2026-03-31 | 9.04 (-0.02) | 1.72 (0.0) | 0.25 (0.0) | -464 | 42.96 | 0 | 0.0 | 12 | 1.11 | 1080 | 22.7 | 23.0 | 23.0 | 22.65 |
| 2026-03-30 | 9.06 (+0.01) | 1.72 (0.0) | 0.25 (0.0) | -111 | 12.66 | 4 | 0.46 | -77 | 8.78 | 877 | 22.8 | 22.65 | 23.0 | 22.65 |
| 2026-03-27 | 9.05 (+0.02) | 1.72 (-0.03) | 0.25 (0.0) | 264 | 22.56 | -484 | 41.37 | 0 | 0.0 | 1170 | 22.95 | 22.95 | 23.0 | 22.8 |
| 2026-03-26 | 9.03 (-0.01) | 1.75 (0.0) | 0.25 (0.0) | 30 | 4.16 | -9 | 1.25 | 10 | 1.39 | 721 | 22.95 | 23.0 | 23.0 | 22.8 |
| 2026-03-25 | 9.04 (-0.01) | 1.75 (-0.04) | 0.25 (+0.01) | -166 | 7.46 | -484 | 21.74 | 144 | 6.47 | 2226 | 22.85 | 23.2 | 23.2 | 22.6 |
| 2026-03-24 | 9.05 (-0.09) | 1.79 (0.0) | 0.24 (0.0) | -1299 | 62.15 | 0 | 0.0 | 0 | 0.0 | 2090 | 22.85 | 23.25 | 23.25 | 22.65 |
| 2026-03-23 | 9.14 (-0.01) | 1.79 (+0.01) | 0.24 (-0.01) | -123 | 7.64 | -3 | 0.19 | -62 | 3.85 | 1611 | 23.0 | 22.9 | 23.05 | 22.8 |
| 2026-03-20 | 9.15 (-0.02) | 1.78 (0.0) | 0.25 (0.0) | -260 | 17.4 | 18 | 1.2 | -7 | 0.47 | 1494 | 23.25 | 23.15 | 23.3 | 23.15 |
| 2026-03-19 | 9.17 (+0.03) | 1.78 (-0.05) | 0.25 (0.0) | 327 | 11.56 | -676 | 23.9 | -45 | 1.59 | 2828 | 23.25 | 23.35 | 23.55 | 23.15 |
| 2026-03-18 | 9.14 (+0.03) | 1.83 (-0.02) | 0.25 (0.0) | 426 | 22.05 | -299 | 15.48 | 35 | 1.81 | 1932 | 23.45 | 23.5 | 23.65 | 23.35 |
| 2026-03-17 | 9.11 (+0.02) | 1.85 (0.0) | 0.25 (0.0) | 302 | 14.81 | -4 | 0.2 | -31 | 1.52 | 2039 | 23.45 | 23.15 | 23.55 | 23.15 |
| 2026-03-16 | 9.09 (-0.01) | 1.85 (0.0) | 0.25 (0.0) | -189 | 16.48 | 5 | 0.44 | 11 | 0.96 | 1147 | 23.2 | 23.25 | 23.35 | 23.05 |
| 2026-03-13 | 9.1 (+0.04) | 1.85 (0.0) | 0.25 (0.0) | 575 | 22.55 | -6 | 0.24 | -1 | 0.04 | 2550 | 23.25 | 22.9 | 23.35 | 22.9 |
| 2026-03-12 | 9.06 (+0.01) | 1.85 (-0.02) | 0.25 (0.0) | 217 | 10.71 | -202 | 9.97 | -31 | 1.53 | 2026 | 23.15 | 22.9 | 23.2 | 22.9 |
| 2026-03-11 | 9.05 (-0.07) | 1.87 (0.0) | 0.25 (0.0) | 1192 | 36.53 | 0 | 0.0 | -3 | 0.09 | 3263 | 23.1 | 22.9 | 23.25 | 22.65 |
| 2026-03-10 | 9.12 (+0.06) | 1.87 (0.0) | 0.25 (-0.01) | 816 | 30.55 | 0 | 0.0 | -199 | 7.45 | 2671 | 23.05 | 22.65 | 23.1 | 22.65 |
| 2026-03-09 | 9.06 (-0.01) | 1.87 (0.0) | 0.26 (-0.01) | -194 | 5.97 | 0 | 0.0 | -137 | 4.22 | 3247 | 22.45 | 22.3 | 22.7 | 22.05 |
| 2026-03-06 | 9.07 (+0.04) | 1.87 (0.0) | 0.27 (-0.01) | 483 | 29.36 | -4 | 0.24 | -99 | 6.02 | 1645 | 22.6 | 22.4 | 22.75 | 22.3 |
| 2026-03-05 | 9.03 (-0.01) | 1.87 (-0.04) | 0.28 (-0.01) | -30 | 1.11 | -584 | 21.55 | -51 | 1.88 | 2710 | 22.3 | 22.5 | 22.55 | 22.3 |
| 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 | |||
| 2026-03-04 | 9.04 (-0.05) | 1.91 (0.0) | 0.29 (-0.01) | -759 | 16.54 | -6 | 0.13 | -142 | 3.09 | 4590 | 22.2 | 22.5 | 22.5 | 22.0 |
| 2026-03-03 | 9.09 (-0.07) | 1.91 (0.0) | 0.3 (0.0) | -1077 | 56.71 | 7 | 0.37 | -29 | 1.53 | 1899 | 22.6 | 22.95 | 22.95 | 22.5 |
| 2026-03-02 | 9.16 (+0.03) | 1.91 (0.0) | 0.3 (-0.01) | 338 | 16.34 | -15 | 0.73 | -174 | 8.41 | 2068 | 22.85 | 22.8 | 22.9 | 22.65 |
| 2026-02-26 | 9.13 (-0.06) | 1.91 (-0.04) | 0.31 (0.0) | -917 | 28.2 | -588 | 18.08 | -35 | 1.08 | 3252 | 22.8 | 22.95 | 23.05 | 22.75 |
| 2026-02-25 | 9.19 (+0.01) | 1.95 (-0.03) | 0.31 (0.0) | 236 | 7.92 | -433 | 14.53 | 21 | 0.7 | 2981 | 22.95 | 22.85 | 23.0 | 22.65 |
| 2026-02-24 | 9.18 (+0.12) | 1.98 (-0.03) | 0.31 (+0.01) | 7 | 0.24 | -422 | 14.54 | 124 | 4.27 | 2902 | 22.85 | 22.8 | 23.05 | 22.7 |
| 2026-02-23 | 9.06 (-0.07) | 2.01 (-0.02) | 0.3 (+0.01) | -1129 | 30.8 | -247 | 6.74 | 195 | 5.32 | 3666 | 22.85 | 23.1 | 23.1 | 22.65 |
| 2026-02-11 | 9.13 (-0.06) | 2.03 (0.0) | 0.29 (+0.01) | -908 | 19.62 | 0 | 0.0 | 73 | 1.58 | 4627 | 22.95 | 23.35 | 23.35 | 22.75 |
| 2026-02-10 | 9.19 (+0.05) | 2.03 (0.0) | 0.28 (-0.01) | 964 | 42.1 | 0 | 0.0 | -120 | 5.24 | 2290 | 23.5 | 23.4 | 23.6 | 23.4 |
| 2026-02-09 | 9.14 (+0.1) | 2.03 (-0.01) | 0.29 (+0.01) | 1461 | 35.92 | -120 | 2.95 | 124 | 3.05 | 4067 | 23.4 | 23.1 | 23.55 | 23.05 |
| 2026-02-06 | 9.04 (-0.02) | 2.04 (0.0) | 0.28 (0.0) | -318 | 12.17 | -6 | 0.23 | -30 | 1.15 | 2614 | 23.1 | 23.0 | 23.15 | 22.7 |
| 2026-02-05 | 9.06 (+0.1) | 2.04 (0.0) | 0.28 (-0.01) | 1390 | 32.86 | 0 | 0.0 | -36 | 0.85 | 4230 | 23.2 | 22.9 | 23.3 | 22.9 |
| 2026-02-04 | 8.96 (+0.2) | 2.04 (0.0) | 0.29 (0.0) | 2927 | 37.85 | -33 | 0.43 | -8 | 0.1 | 7734 | 23.0 | 22.2 | 23.05 | 22.2 |
| 2026-02-03 | 8.76 (+0.05) | 2.04 (0.0) | 0.29 (+0.01) | 706 | 33.57 | -36 | 1.71 | 41 | 1.95 | 2103 | 22.25 | 21.95 | 22.35 | 21.95 |
| 2026-02-02 | 8.71 (-0.04) | 2.04 (-0.01) | 0.28 (-0.01) | -485 | 24.82 | -84 | 4.3 | -142 | 7.27 | 1954 | 21.95 | 22.05 | 22.15 | 21.85 |
| 2026-01-30 | 8.75 (-0.04) | 2.05 (0.0) | 0.29 (0.0) | -616 | 35.55 | 0 | 0.0 | 6 | 0.35 | 1733 | 22.05 | 22.25 | 22.25 | 22.0 |
| 2026-01-29 | 8.79 (+0.01) | 2.05 (-0.01) | 0.29 (0.0) | 401 | 22.28 | -181 | 10.06 | 1 | 0.06 | 1800 | 22.2 | 22.1 | 22.2 | 22.05 |
| 2026-01-28 | 8.78 (-0.02) | 2.06 (-0.02) | 0.29 (-0.01) | -95 | 5.84 | -268 | 16.48 | -13 | 0.8 | 1626 | 22.15 | 22.15 | 22.2 | 22.05 |
| 2026-01-27 | 8.8 (+0.04) | 2.08 (-0.02) | 0.3 (+0.01) | 536 | 14.86 | -234 | 6.49 | 9 | 0.25 | 3607 | 22.1 | 22.1 | 22.4 | 22.05 |
| 2026-01-26 | 8.76 (+0.04) | 2.1 (-0.02) | 0.29 (-0.01) | 852 | 47.87 | -304 | 17.08 | -10 | 0.56 | 1780 | 22.1 | 22.05 | 22.15 | 21.9 |
| 2026-01-23 | 8.72 (+0.01) | 2.12 (-0.06) | 0.3 (0.0) | 167 | 6.8 | -816 | 33.21 | 1 | 0.04 | 2457 | 21.95 | 22.0 | 22.0 | 21.85 |
| 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 | |||
| 2026-01-22 | 8.71 (+0.07) | 2.18 (-0.06) | 0.3 (0.0) | 1002 | 38.38 | -907 | 34.74 | -9 | 0.34 | 2611 | 21.95 | 21.9 | 22.15 | 21.85 |
| 2026-01-21 | 8.64 (-0.03) | 2.24 (-0.05) | 0.3 (+0.01) | -599 | 22.68 | -683 | 25.86 | 13 | 0.49 | 2641 | 21.9 | 22.0 | 22.0 | 21.85 |
| 2026-01-20 | 8.67 (0.0) | 2.29 (-0.05) | 0.29 (0.0) | 65 | 2.94 | -714 | 32.28 | 16 | 0.72 | 2212 | 21.95 | 22.05 | 22.15 | 21.95 |
| 2026-01-19 | 8.67 (+0.08) | 2.34 (-0.09) | 0.29 (-0.01) | 1214 | 45.71 | -1200 | 45.18 | -23 | 0.87 | 2656 | 21.95 | 22.0 | 22.25 | 21.95 |
| 2026-01-16 | 8.59 (-0.05) | 2.43 (-0.03) | 0.3 (0.0) | -585 | 28.87 | -429 | 21.17 | -20 | 0.99 | 2026 | 22.0 | 22.15 | 22.15 | 22.0 |
| 2026-01-15 | 8.64 (0.0) | 2.46 (-0.01) | 0.3 (0.0) | 140 | 10.06 | -130 | 9.34 | 4 | 0.29 | 1392 | 22.1 | 22.1 | 22.1 | 21.95 |
| 2026-01-14 | 8.64 (+0.06) | 2.47 (-0.01) | 0.3 (0.0) | 1129 | 47.32 | -163 | 6.83 | -28 | 1.17 | 2386 | 22.0 | 21.9 | 22.15 | 21.9 |
| 2026-01-13 | 8.58 (-0.21) | 2.48 (-0.02) | 0.3 (0.0) | -2730 | 46.13 | -332 | 5.61 | 22 | 0.37 | 5918 | 21.8 | 22.2 | 22.25 | 21.7 |
| 2026-01-12 | 8.79 (+0.01) | 2.5 (-0.01) | 0.3 (0.0) | 24 | 1.35 | -153 | 8.62 | 0 | 0.0 | 1774 | 22.4 | 22.6 | 22.6 | 22.3 |
| 2026-01-09 | 8.78 (+0.04) | 2.51 (0.0) | 0.3 (0.0) | 479 | 19.18 | -31 | 1.24 | -6 | 0.24 | 2498 | 22.4 | 22.3 | 22.45 | 22.15 |
| 2026-01-08 | 8.74 (+0.04) | 2.51 (-0.02) | 0.3 (0.0) | 977 | 39.35 | -197 | 7.93 | 15 | 0.6 | 2483 | 22.25 | 22.1 | 22.35 | 22.1 |
| 2026-01-07 | 8.7 (+0.06) | 2.53 (0.0) | 0.3 (0.0) | 342 | 12.26 | -102 | 3.66 | 8 | 0.29 | 2789 | 22.1 | 21.85 | 22.15 | 21.8 |
| 2026-01-06 | 8.64 (-0.02) | 2.53 (-0.01) | 0.3 (+0.01) | -611 | 32.74 | -54 | 2.89 | 17 | 0.91 | 1866 | 21.75 | 21.7 | 21.9 | 21.7 |
| 2026-01-05 | 8.66 (-0.11) | 2.54 (0.0) | 0.29 (0.0) | -897 | 28.41 | -47 | 1.49 | -5 | 0.16 | 3157 | 21.7 | 21.75 | 21.95 | 21.65 |
| 2026-01-02 | 8.77 (-0.05) | 2.54 (-0.01) | 0.29 (+0.01) | -1372 | 42.79 | -153 | 4.77 | 156 | 4.87 | 3206 | 21.75 | 22.0 | 22.0 | 21.75 |
| 2025-12-31 | 8.82 (-0.08) | 2.55 (0.0) | 0.28 (0.0) | -1757 | 55.01 | -13 | 0.41 | 47 | 1.47 | 3194 | 22.0 | 21.95 | 22.0 | 21.8 |
| 2025-12-30 | 8.9 (-0.1) | 2.55 (0.0) | 0.28 (0.0) | -1761 | 68.04 | -4 | 0.15 | 36 | 1.39 | 2588 | 21.95 | 22.1 | 22.1 | 21.85 |
| 2025-12-29 | 9.0 (-0.19) | 2.55 (+0.02) | 0.28 (+0.01) | -3009 | 73.86 | 408 | 10.01 | 61 | 1.5 | 4074 | 22.1 | 22.25 | 22.35 | 22.0 |
| 2025-12-26 | 9.19 (-0.28) | 2.53 (+0.24) | 0.27 (0.0) | -4067 | 67.32 | 3330 | 55.12 | 19 | 0.31 | 6041 | 22.25 | 22.3 | 22.35 | 22.1 |
| 2025-12-24 | 9.47 (-0.48) | 2.29 (+0.27) | 0.27 (0.0) | -6903 | 87.28 | 3829 | 48.41 | 23 | 0.29 | 7909 | 22.15 | 22.35 | 22.45 | 22.1 |
| 2025-12-23 | 9.95 (-0.37) | 2.02 (+0.28) | 0.27 (0.0) | -5347 | 79.68 | 3907 | 58.22 | 25 | 0.37 | 6711 | 22.3 | 22.4 | 22.6 | 22.15 |
| 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 | |||
| 2025-12-22 | 10.32 (-0.4) | 1.74 (+0.27) | 0.27 (0.0) | -5573 | 66.38 | 3932 | 46.84 | 11 | 0.13 | 8395 | 22.3 | 22.5 | 22.55 | 22.15 |
| 2025-12-19 | 10.72 (-0.32) | 1.47 (+0.28) | 0.27 (0.0) | -4593 | 58.33 | 3927 | 49.87 | 25 | 0.32 | 7874 | 22.35 | 22.35 | 22.7 | 22.3 |
| 2025-12-18 | 11.04 (-0.41) | 1.19 (+0.35) | 0.27 (+0.01) | -6247 | 72.43 | 4920 | 57.04 | 83 | 0.96 | 8625 | 22.25 | 22.45 | 22.7 | 22.25 |
| 2025-12-17 | 11.45 (-0.42) | 0.84 (+0.27) | 0.26 (+0.01) | -5880 | 73.22 | 3843 | 47.85 | 185 | 2.3 | 8031 | 22.3 | 22.75 | 22.75 | 22.25 |
| 2025-12-16 | 11.87 (-0.22) | 0.57 (+0.14) | 0.25 (+0.01) | -3210 | 45.43 | 2073 | 29.34 | 74 | 1.05 | 7066 | 22.55 | 23.05 | 23.15 | 22.55 |
| 2025-12-15 | 12.09 (-0.1) | 0.43 (+0.06) | 0.24 (0.0) | -798 | 20.95 | 855 | 22.45 | -5 | 0.13 | 3809 | 23.25 | 22.8 | 23.3 | 22.6 |
| 2025-12-12 | 12.19 (-0.04) | 0.37 (0.0) | 0.24 (0.0) | -607 | 25.06 | -13 | 0.54 | 31 | 1.28 | 2422 | 22.9 | 23.2 | 23.3 | 22.85 |
| 2025-12-11 | 12.23 (+0.03) | 0.37 (0.0) | 0.24 (0.0) | 402 | 12.28 | -28 | 0.86 | 63 | 1.92 | 3274 | 23.0 | 22.95 | 23.15 | 22.8 |
| 2025-12-10 | 12.2 (+0.03) | 0.37 (0.0) | 0.24 (+0.01) | -120 | 4.44 | -33 | 1.22 | 48 | 1.78 | 2703 | 23.15 | 23.3 | 23.4 | 23.0 |
| 2025-12-09 | 12.17 (0.0) | 0.37 (0.0) | 0.23 (0.0) | 68 | 2.57 | -22 | 0.83 | 1 | 0.04 | 2645 | 23.4 | 23.7 | 23.75 | 23.35 |
| 2025-12-08 | 12.17 (+0.01) | 0.37 (0.0) | 0.23 (0.0) | 115 | 9.77 | -24 | 2.04 | 22 | 1.87 | 1177 | 23.65 | 23.6 | 23.8 | 23.55 |
| 2025-12-05 | 12.16 (+0.07) | 0.37 (0.0) | 0.23 (-0.01) | 1277 | 39.4 | 0 | 0.0 | -62 | 1.91 | 3241 | 23.65 | 23.9 | 24.0 | 23.55 |
| 2025-12-04 | 12.09 (-0.01) | 0.37 (-0.01) | 0.24 (0.0) | -121 | 4.39 | -19 | 0.69 | 7 | 0.25 | 2758 | 23.95 | 24.2 | 24.3 | 23.75 |
| 2025-12-03 | 12.1 (+0.08) | 0.38 (0.0) | 0.24 (+0.01) | 1101 | 35.82 | 0 | 0.0 | 15 | 0.49 | 3074 | 24.3 | 24.25 | 24.4 | 24.15 |
| 2025-12-02 | 12.02 (+0.08) | 0.38 (-0.01) | 0.23 (0.0) | 1223 | 54.09 | -156 | 6.9 | 29 | 1.28 | 2261 | 24.2 | 24.2 | 24.25 | 24.05 |
| 2025-12-01 | 11.94 (+0.06) | 0.39 (-0.01) | 0.23 (0.0) | 802 | 52.38 | -138 | 9.01 | 31 | 2.02 | 1531 | 24.1 | 24.0 | 24.3 | 24.0 |
| 2025-11-28 | 11.88 (+0.09) | 0.4 (0.0) | 0.23 (0.0) | 917 | 30.52 | 0 | 0.0 | 60 | 2.0 | 3005 | 24.1 | 24.15 | 24.15 | 23.7 |
| 2025-11-27 | 11.79 (-0.02) | 0.4 (0.0) | 0.23 (0.0) | 10 | 0.39 | -16 | 0.63 | -59 | 2.31 | 2553 | 24.15 | 24.35 | 24.4 | 23.9 |
| 2025-11-26 | 11.81 (+0.26) | 0.4 (0.0) | 0.23 (-0.01) | 3714 | 57.37 | 0 | 0.0 | -110 | 1.7 | 6474 | 24.4 | 23.95 | 24.45 | 23.75 |
| 2025-11-25 | 11.55 (+0.14) | 0.4 (0.0) | 0.24 (0.0) | 2065 | 53.14 | 0 | 0.0 | -104 | 2.68 | 3886 | 23.9 | 23.85 | 24.0 | 23.7 |
| 2025-11-24 | 11.41 (-0.09) | 0.4 (0.0) | 0.24 (0.0) | 497 | 10.42 | -11 | 0.23 | 5 | 0.1 | 4770 | 23.85 | 24.1 | 24.15 | 23.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 11.5 (+0.11) | 0.4 (0.0) | 0.24 (-0.02) | 1466 | 27.6 | -21 | 0.4 | -276 | 5.2 | 5311 | 23.9 | 24.0 | 24.15 | 23.65 |
| 2025-11-20 | 11.39 (+0.44) | 0.4 (+0.02) | 0.26 (-0.01) | 6398 | 59.67 | 254 | 2.37 | -16 | 0.15 | 10723 | 24.15 | 23.4 | 24.2 | 23.4 |
| 2025-11-19 | 10.95 (+0.15) | 0.38 (+0.01) | 0.27 (-0.02) | 2123 | 43.34 | 234 | 4.78 | -312 | 6.37 | 4898 | 23.25 | 23.0 | 23.3 | 22.9 |
| 2025-11-18 | 10.8 (+0.11) | 0.37 (+0.02) | 0.29 (-0.04) | 1563 | 25.1 | 232 | 3.73 | -638 | 10.25 | 6226 | 23.0 | 23.25 | 23.35 | 22.75 |
| 2025-11-17 | 10.69 (+0.26) | 0.35 (0.0) | 0.33 (-0.02) | 3644 | 44.09 | 0 | 0.0 | -289 | 3.5 | 8264 | 23.4 | 23.0 | 23.45 | 22.9 |
| 2025-11-14 | 10.43 (+0.24) | 0.35 (0.0) | 0.35 (-0.01) | 3419 | 47.19 | -27 | 0.37 | -130 | 1.79 | 7245 | 22.75 | 22.5 | 23.1 | 22.35 |
| 2025-11-13 | 10.19 (+0.23) | 0.35 (0.0) | 0.36 (-0.01) | 3345 | 47.13 | -8 | 0.11 | -175 | 2.47 | 7098 | 22.55 | 22.5 | 22.95 | 22.5 |
| 2025-11-12 | 9.96 (+0.05) | 0.35 (0.0) | 0.37 (-0.01) | 641 | 21.51 | -6 | 0.2 | -55 | 1.85 | 2980 | 21.95 | 22.05 | 22.15 | 21.9 |
| 2025-11-11 | 9.91 (+0.04) | 0.35 (0.0) | 0.38 (0.0) | 608 | 30.75 | -6 | 0.3 | -6 | 0.3 | 1977 | 21.95 | 22.1 | 22.1 | 21.8 |
| 2025-11-10 | 9.87 (-0.01) | 0.35 (0.0) | 0.38 (0.0) | -27 | 1.73 | 0 | 0.0 | 13 | 0.83 | 1561 | 21.95 | 22.15 | 22.2 | 21.8 |
| 2025-11-07 | 9.88 (+0.12) | 0.35 (0.0) | 0.38 (0.0) | 1719 | 48.4 | 0 | 0.0 | -3 | 0.08 | 3552 | 22.05 | 21.9 | 22.35 | 21.8 |
| 2025-11-06 | 9.76 (+0.04) | 0.35 (0.0) | 0.38 (0.0) | 475 | 29.89 | 0 | 0.0 | 34 | 2.14 | 1589 | 21.85 | 21.55 | 21.9 | 21.55 |
| 2025-11-05 | 9.72 (-0.02) | 0.35 (0.0) | 0.38 (0.0) | -347 | 23.88 | 6 | 0.41 | -2 | 0.14 | 1453 | 21.3 | 21.45 | 21.45 | 21.15 |
| 2025-11-04 | 9.74 (-0.03) | 0.35 (0.0) | 0.38 (0.0) | -461 | 25.44 | 87 | 4.8 | 3 | 0.17 | 1812 | 21.45 | 21.65 | 21.9 | 21.45 |
| 2025-11-03 | 9.77 (+0.04) | 0.35 (+0.01) | 0.38 (-0.01) | 622 | 26.75 | 87 | 3.74 | -146 | 6.28 | 2325 | 21.65 | 21.65 | 21.85 | 21.65 |
| 2025-10-31 | 9.73 (0.0) | 0.34 (0.0) | 0.39 (+0.01) | -90 | 7.58 | 0 | 0.0 | 43 | 3.62 | 1188 | 21.65 | 21.9 | 21.9 | 21.55 |
| 2025-10-30 | 9.73 (-0.01) | 0.34 (0.0) | 0.38 (0.0) | -51 | 4.01 | -9 | 0.71 | 1 | 0.08 | 1271 | 21.85 | 22.0 | 22.0 | 21.75 |
| 2025-10-29 | 9.74 (-0.03) | 0.34 (0.0) | 0.38 (0.0) | -450 | 24.12 | 0 | 0.0 | 7 | 0.38 | 1866 | 22.0 | 22.05 | 22.2 | 21.8 |
| 2025-10-28 | 9.77 (-0.01) | 0.34 (0.0) | 0.38 (0.0) | -147 | 11.37 | 4 | 0.31 | 6 | 0.46 | 1293 | 22.05 | 22.45 | 22.45 | 22.05 |
| 2025-10-27 | 9.78 (-0.03) | 0.34 (+0.05) | 0.38 (+0.01) | -378 | 16.84 | 752 | 33.51 | 94 | 4.19 | 2244 | 22.35 | 22.4 | 22.5 | 22.25 |
| 2025-10-23 | 9.81 (0.0) | 0.29 (+0.06) | 0.37 (-0.01) | -8 | 0.29 | 736 | 26.71 | -101 | 3.66 | 2756 | 22.35 | 22.2 | 22.4 | 22.1 |
| 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 | |||
| 2025-10-22 | 9.81 (-0.02) | 0.23 (+0.06) | 0.38 (0.0) | -297 | 13.86 | 727 | 33.92 | 44 | 2.05 | 2143 | 22.15 | 21.9 | 22.15 | 21.9 |
| 2025-10-21 | 9.83 (-0.05) | 0.17 (+0.05) | 0.38 (+0.01) | -856 | 47.11 | 716 | 39.41 | 66 | 3.63 | 1817 | 22.1 | 22.0 | 22.15 | 21.95 |
| 2025-10-20 | 9.88 (-0.04) | 0.12 (+0.05) | 0.37 (-0.01) | -508 | 26.5 | 759 | 39.59 | -49 | 2.56 | 1917 | 22.15 | 22.0 | 22.15 | 21.85 |
| 2025-10-17 | 9.92 (+0.06) | 0.07 (+0.01) | 0.38 (0.0) | 797 | 37.35 | 16 | 0.75 | 3 | 0.14 | 2134 | 21.95 | 21.45 | 22.05 | 21.45 |
| 2025-10-16 | 9.86 (-0.01) | 0.06 (0.0) | 0.38 (0.0) | -100 | 6.79 | 5 | 0.34 | 2 | 0.14 | 1472 | 21.45 | 21.4 | 21.6 | 21.35 |
| 2025-10-15 | 9.87 (-0.14) | 0.06 (0.0) | 0.38 (+0.01) | -2015 | 47.66 | 48 | 1.14 | 99 | 2.34 | 4228 | 21.3 | 21.8 | 21.95 | 21.3 |
| 2025-10-14 | 10.01 (-0.07) | 0.06 (0.0) | 0.37 (0.0) | -1043 | 34.61 | 50 | 1.66 | 16 | 0.53 | 3014 | 21.8 | 22.2 | 22.35 | 21.75 |
| 2025-10-13 | 10.08 (+0.02) | 0.06 (+0.01) | 0.37 (0.0) | 308 | 16.58 | 31 | 1.67 | -13 | 0.7 | 1858 | 22.25 | 22.2 | 22.35 | 21.85 |
| 2025-10-09 | 10.06 (+0.01) | 0.05 (0.0) | 0.37 (0.0) | 158 | 8.57 | -2 | 0.11 | -23 | 1.25 | 1843 | 22.2 | 22.1 | 22.4 | 22.1 |
| 2025-10-08 | 10.05 (+0.02) | 0.05 (0.0) | 0.37 (0.0) | 356 | 22.78 | 41 | 2.62 | 1 | 0.06 | 1563 | 22.1 | 22.05 | 22.15 | 22.0 |
| 2025-10-07 | 10.03 (+0.06) | 0.05 (0.0) | 0.37 (0.0) | 781 | 40.91 | 0 | 0.0 | 87 | 4.56 | 1909 | 22.2 | 22.25 | 22.3 | 22.05 |
| 2025-10-03 | 9.97 (+0.02) | 0.05 (0.0) | 0.37 (+0.01) | 282 | 16.3 | 2 | 0.12 | 21 | 1.21 | 1730 | 22.25 | 22.25 | 22.3 | 22.0 |
| 2025-10-02 | 9.95 (+0.01) | 0.05 (0.0) | 0.36 (0.0) | 41 | 2.25 | -33 | 1.81 | 2 | 0.11 | 1820 | 22.25 | 22.3 | 22.4 | 22.15 |
| 2025-10-01 | 9.94 (-0.01) | 0.05 (-0.01) | 0.36 (+0.01) | -140 | 10.49 | -29 | 2.17 | 152 | 11.39 | 1335 | 22.45 | 22.45 | 22.6 | 22.3 |
| 2025-09-30 | 9.95 (+0.03) | 0.06 (0.0) | 0.35 (0.0) | 389 | 26.3 | 0 | 0.0 | 68 | 4.6 | 1479 | 22.45 | 22.4 | 22.6 | 22.25 |
| 2025-09-26 | 9.92 (+0.01) | 0.06 (0.0) | 0.35 (0.0) | 222 | 11.94 | 0 | 0.0 | 10 | 0.54 | 1860 | 22.3 | 22.5 | 22.5 | 22.15 |
| 2025-09-25 | 9.91 (+0.04) | 0.06 (0.0) | 0.35 (+0.01) | 642 | 26.04 | 0 | 0.0 | 45 | 1.83 | 2465 | 22.5 | 22.35 | 22.6 | 22.25 |
| 2025-09-24 | 9.87 (+0.02) | 0.06 (0.0) | 0.34 (0.0) | 218 | 21.82 | -11 | 1.1 | 100 | 10.01 | 999 | 22.2 | 22.15 | 22.4 | 22.15 |
| 2025-09-23 | 9.85 (+0.03) | 0.06 (0.0) | 0.34 (0.0) | 358 | 30.92 | 0 | 0.0 | -29 | 2.5 | 1158 | 22.25 | 22.2 | 22.3 | 22.1 |
| 2025-09-22 | 9.82 (+0.03) | 0.06 (0.0) | 0.34 (0.0) | 443 | 29.57 | 0 | 0.0 | 22 | 1.47 | 1498 | 22.25 | 22.05 | 22.35 | 21.95 |
| 2025-09-19 | 9.79 (+0.03) | 0.06 (0.0) | 0.34 (0.0) | 359 | 17.78 | 0 | 0.0 | 6 | 0.3 | 2019 | 22.05 | 22.2 | 22.2 | 21.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 9.76 (+0.01) | 0.06 (0.0) | 0.34 (-0.01) | 332 | 17.36 | 2 | 0.1 | -150 | 7.85 | 1912 | 22.1 | 22.2 | 22.35 | 22.05 |
| 2025-09-17 | 9.75 (+0.04) | 0.06 (0.0) | 0.35 (0.0) | 511 | 15.84 | -12 | 0.37 | -97 | 3.01 | 3227 | 22.15 | 22.35 | 22.5 | 22.15 |
| 2025-09-16 | 9.71 (+0.07) | 0.06 (0.0) | 0.35 (-0.01) | 1561 | 51.76 | 0 | 0.0 | -139 | 4.61 | 3016 | 22.25 | 22.15 | 22.25 | 22.0 |
| 2025-09-15 | 9.64 (+0.05) | 0.06 (0.0) | 0.36 (-0.01) | 783 | 30.24 | 4 | 0.15 | -106 | 4.09 | 2589 | 22.05 | 22.0 | 22.1 | 21.9 |
| 2025-09-12 | 9.59 (+0.01) | 0.06 (0.0) | 0.37 (-0.01) | 391 | 9.3 | -1 | 0.02 | -42 | 1.0 | 4205 | 21.9 | 21.6 | 22.1 | 21.55 |
| 2025-09-11 | 9.58 (+0.1) | 0.06 (0.0) | 0.38 (-0.03) | 1294 | 39.05 | 0 | 0.0 | -452 | 13.64 | 3314 | 21.55 | 21.2 | 21.55 | 21.15 |
| 2025-09-10 | 9.48 (+0.03) | 0.06 (0.0) | 0.41 (0.0) | 505 | 35.39 | 0 | 0.0 | -56 | 3.92 | 1427 | 21.15 | 21.05 | 21.25 | 21.05 |
| 2025-09-09 | 9.45 (+0.01) | 0.06 (0.0) | 0.41 (-0.01) | 168 | 17.14 | -2 | 0.2 | -64 | 6.53 | 980 | 21.15 | 21.3 | 21.3 | 21.05 |
| 2025-09-08 | 9.44 (+0.01) | 0.06 (0.0) | 0.42 (0.0) | 36 | 2.1 | 0 | 0.0 | -26 | 1.52 | 1712 | 21.15 | 21.25 | 21.3 | 21.1 |
| 2025-09-05 | 9.43 (-0.01) | 0.06 (0.0) | 0.42 (0.0) | -171 | 18.41 | -7 | 0.75 | -27 | 2.91 | 929 | 21.25 | 21.45 | 21.45 | 21.2 |
| 2025-09-04 | 9.44 (+0.07) | 0.06 (0.0) | 0.42 (-0.01) | 1054 | 44.19 | 0 | 0.0 | -121 | 5.07 | 2385 | 21.3 | 20.95 | 21.35 | 20.95 |
| 2025-09-03 | 9.37 (+0.01) | 0.06 (+0.01) | 0.43 (+0.01) | 74 | 8.33 | 124 | 13.96 | 42 | 4.73 | 888 | 20.85 | 20.9 | 20.95 | 20.75 |
| 2025-09-02 | 9.36 (-0.01) | 0.05 (+0.01) | 0.42 (-0.01) | -67 | 5.34 | 122 | 9.73 | -51 | 4.07 | 1254 | 20.8 | 20.85 | 20.95 | 20.75 |
| 2025-09-01 | 9.37 (-0.02) | 0.04 (+0.01) | 0.43 (0.0) | -416 | 25.14 | 98 | 5.92 | -5 | 0.3 | 1655 | 20.8 | 20.9 | 21.1 | 20.8 |
| 2025-08-29 | 9.39 (-0.07) | 0.03 (0.0) | 0.43 (0.0) | -970 | 64.24 | -7 | 0.46 | 12 | 0.79 | 1510 | 20.85 | 21.0 | 21.1 | 20.8 |
| 2025-08-28 | 9.46 (+0.04) | 0.03 (-0.01) | 0.43 (0.0) | 527 | 31.71 | -17 | 1.02 | -36 | 2.17 | 1662 | 21.0 | 21.05 | 21.15 | 20.95 |
| 2025-08-27 | 9.42 (0.0) | 0.04 (0.0) | 0.43 (0.0) | -146 | 22.88 | 0 | 0.0 | -33 | 5.17 | 638 | 21.05 | 21.0 | 21.15 | 21.0 |
| 2025-08-26 | 9.42 (0.0) | 0.04 (0.0) | 0.43 (0.0) | 179 | 18.12 | 0 | 0.0 | 1 | 0.1 | 988 | 21.15 | 20.95 | 21.15 | 20.85 |
| 2025-08-25 | 9.42 (-0.02) | 0.04 (0.0) | 0.43 (0.0) | 113 | 13.15 | 0 | 0.0 | 0 | 0.0 | 859 | 21.05 | 21.1 | 21.2 | 21.0 |
| 2025-08-22 | 9.44 (-0.01) | 0.04 (0.0) | 0.43 (0.0) | -166 | 29.07 | 0 | 0.0 | -3 | 0.53 | 571 | 21.0 | 21.0 | 21.1 | 20.95 |
| 2025-08-21 | 9.45 (+0.01) | 0.04 (0.0) | 0.43 (0.0) | 193 | 23.65 | -15 | 1.84 | 17 | 2.08 | 816 | 21.05 | 20.85 | 21.15 | 20.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 9.44 (-0.07) | 0.04 (0.0) | 0.43 (0.0) | -911 | 49.32 | 0 | 0.0 | 66 | 3.57 | 1847 | 20.85 | 21.0 | 21.0 | 20.8 |
| 2025-08-19 | 9.51 (+0.03) | 0.04 (0.0) | 0.43 (0.0) | -151 | 14.25 | -7 | 0.66 | -73 | 6.89 | 1060 | 21.0 | 21.0 | 21.1 | 20.9 |
| 2025-08-18 | 9.48 (+0.02) | 0.04 (0.0) | 0.43 (0.0) | 288 | 14.24 | 0 | 0.0 | -22 | 1.09 | 2022 | 21.1 | 21.15 | 21.4 | 21.0 |
| 2025-08-15 | 9.46 (-0.03) | 0.04 (0.0) | 0.43 (-0.01) | -688 | 38.39 | 0 | 0.0 | -114 | 6.36 | 1792 | 21.1 | 21.2 | 21.25 | 20.9 |
| 2025-08-14 | 9.49 (+0.05) | 0.04 (0.0) | 0.44 (0.0) | 596 | 43.0 | 0 | 0.0 | 6 | 0.43 | 1386 | 21.15 | 21.0 | 21.3 | 20.95 |
| 2025-08-13 | 9.44 (-0.16) | 0.04 (0.0) | 0.44 (0.0) | -2553 | 52.64 | 0 | 0.0 | 14 | 0.29 | 4850 | 20.9 | 21.45 | 21.45 | 20.8 |
| 2025-08-12 | 9.6 (0.0) | 0.04 (0.0) | 0.44 (0.0) | -2 | 0.2 | 0 | 0.0 | -13 | 1.29 | 1011 | 21.4 | 21.35 | 21.45 | 21.3 |
| 2025-08-11 | 9.6 (+0.01) | 0.04 (0.0) | 0.44 (0.0) | 230 | 22.27 | 0 | 0.0 | 11 | 1.06 | 1033 | 21.4 | 21.55 | 21.55 | 21.35 |
| 2025-08-08 | 9.59 (+0.02) | 0.04 (0.0) | 0.44 (0.0) | 259 | 29.43 | 0 | 0.0 | -13 | 1.48 | 880 | 21.55 | 21.4 | 21.6 | 21.4 |
| 2025-08-07 | 9.57 (0.0) | 0.04 (0.0) | 0.44 (0.0) | -53 | 6.87 | -1 | 0.13 | 16 | 2.08 | 771 | 21.5 | 21.6 | 21.65 | 21.4 |
| 2025-08-06 | 9.57 (+0.03) | 0.04 (0.0) | 0.44 (0.0) | 440 | 45.17 | 0 | 0.0 | 9 | 0.92 | 974 | 21.6 | 21.5 | 21.65 | 21.45 |
| 2025-08-05 | 9.54 (+0.02) | 0.04 (0.0) | 0.44 (0.0) | 272 | 42.04 | 0 | 0.0 | -13 | 2.01 | 647 | 21.5 | 21.3 | 21.55 | 21.3 |
| 2025-08-04 | 9.52 (0.0) | 0.04 (0.0) | 0.44 (0.0) | 58 | 5.18 | 0 | 0.0 | 2 | 0.18 | 1119 | 21.35 | 21.2 | 21.45 | 21.05 |
| 2025-08-01 | 9.52 (-0.01) | 0.04 (0.0) | 0.44 (-0.01) | -279 | 26.72 | -1 | 0.1 | -92 | 8.81 | 1044 | 21.25 | 21.05 | 21.4 | 20.95 |
| 2025-07-31 | 9.53 (-0.07) | 0.04 (0.0) | 0.45 (0.0) | -1139 | 60.46 | 0 | 0.0 | -7 | 0.37 | 1884 | 21.2 | 21.45 | 21.6 | 21.2 |
| 2025-07-30 | 9.6 (-0.01) | 0.04 (0.0) | 0.45 (+0.01) | -236 | 19.0 | 0 | 0.0 | 33 | 2.66 | 1242 | 21.45 | 21.45 | 21.6 | 21.25 |
| 2025-07-29 | 9.61 (-0.06) | 0.04 (0.0) | 0.44 (0.0) | -753 | 53.52 | 0 | 0.0 | 19 | 1.35 | 1407 | 21.4 | 21.6 | 21.65 | 21.3 |
| 2025-07-28 | 9.67 (-0.02) | 0.04 (0.0) | 0.44 (0.0) | -283 | 18.09 | 0 | 0.0 | 0 | 0.0 | 1564 | 21.55 | 21.95 | 21.95 | 21.55 |
| 2025-07-25 | 9.69 (+0.03) | 0.04 (0.0) | 0.44 (0.0) | 352 | 40.05 | 0 | 0.0 | -18 | 2.05 | 879 | 21.75 | 21.6 | 21.85 | 21.6 |
| 2025-07-24 | 9.66 (-0.06) | 0.04 (0.0) | 0.44 (-0.01) | -805 | 56.81 | 0 | 0.0 | -25 | 1.76 | 1417 | 21.75 | 21.8 | 21.95 | 21.6 |
| 2025-07-23 | 9.72 (+0.16) | 0.04 (0.0) | 0.45 (-0.03) | 2242 | 68.86 | 0 | 0.0 | -454 | 13.94 | 3256 | 22.0 | 21.65 | 22.1 | 21.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 9.56 (-0.04) | 0.04 (0.0) | 0.48 (0.0) | -591 | 36.82 | 0 | 0.0 | -60 | 3.74 | 1605 | 21.45 | 21.85 | 21.85 | 21.3 |
| 2025-07-21 | 9.6 (+0.03) | 0.04 (0.0) | 0.48 (0.0) | 516 | 34.61 | 0 | 0.0 | 100 | 6.71 | 1491 | 21.8 | 21.65 | 21.9 | 21.65 |
| 2025-07-18 | 9.57 (-0.01) | 0.04 (0.0) | 0.48 (+0.01) | -267 | 25.0 | 0 | 0.0 | 36 | 3.37 | 1068 | 21.6 | 21.7 | 21.8 | 21.45 |
| 2025-07-17 | 9.58 (+0.05) | 0.04 (0.0) | 0.47 (+0.01) | 791 | 36.81 | 57 | 2.65 | 185 | 8.61 | 2149 | 21.65 | 21.4 | 21.75 | 21.3 |
| 2025-07-16 | 9.53 (0.0) | 0.04 (0.0) | 0.46 (0.0) | -90 | 5.21 | 0 | 0.0 | 67 | 3.88 | 1726 | 21.35 | 21.15 | 21.45 | 21.1 |
| 2025-07-15 | 9.53 (+0.03) | 0.04 (0.0) | 0.46 (0.0) | 479 | 25.82 | 0 | 0.0 | -13 | 0.7 | 1855 | 21.2 | 21.25 | 21.5 | 21.2 |
| 2025-07-14 | 9.5 (+0.06) | 0.04 (0.0) | 0.46 (0.0) | 924 | 32.47 | 0 | 0.0 | 20 | 0.7 | 2846 | 21.35 | 21.4 | 21.65 | 21.2 |
| 2025-07-11 | 9.44 (0.0) | 0.04 (-0.01) | 0.46 (0.0) | 78 | 7.04 | -155 | 13.99 | -6 | 0.54 | 1108 | 21.3 | 21.2 | 21.4 | 21.1 |
| 2025-07-10 | 9.44 (-0.02) | 0.05 (0.0) | 0.46 (0.0) | -286 | 35.53 | 0 | 0.0 | -47 | 5.84 | 805 | 21.15 | 21.1 | 21.25 | 21.1 |
| 2025-07-09 | 9.46 (-0.04) | 0.05 (0.0) | 0.46 (0.0) | -620 | 49.52 | 0 | 0.0 | 3 | 0.24 | 1252 | 21.2 | 21.35 | 21.35 | 21.1 |
| 2025-07-08 | 9.5 (-0.03) | 0.05 (0.0) | 0.46 (0.0) | -467 | 33.03 | -13 | 0.92 | 15 | 1.06 | 1414 | 21.3 | 21.85 | 21.85 | 21.3 |
| 2025-07-07 | 9.53 (+0.01) | 0.05 (0.0) | 0.46 (+0.01) | 124 | 10.84 | -3 | 0.26 | 56 | 4.9 | 1144 | 21.7 | 21.9 | 21.95 | 21.6 |
| 2025-07-04 | 9.52 (+0.01) | 0.05 (0.0) | 0.45 (0.0) | 156 | 15.73 | -7 | 0.71 | 53 | 5.34 | 992 | 21.8 | 21.9 | 22.05 | 21.75 |
| 2025-07-03 | 9.51 (+0.03) | 0.05 (0.0) | 0.45 (+0.01) | 420 | 29.45 | 0 | 0.0 | 163 | 11.43 | 1426 | 21.85 | 21.45 | 21.9 | 21.45 |
| 2025-07-02 | 9.48 (+0.01) | 0.05 (0.0) | 0.44 (0.0) | 183 | 13.7 | 0 | 0.0 | 8 | 0.6 | 1336 | 21.6 | 21.4 | 21.65 | 21.35 |
| 2025-07-01 | 9.47 (+0.15) | 0.05 (-0.23) | 0.44 (+0.01) | 2163 | 31.87 | -3353 | 49.4 | 131 | 1.93 | 6788 | 21.4 | 21.5 | 21.75 | 20.9 |
| 2025-06-30 | 9.32 (-0.07) | 0.28 (-0.01) | 0.43 (0.0) | -1016 | 48.59 | -19 | 0.91 | 33 | 1.58 | 2091 | 21.5 | 21.85 | 21.85 | 21.4 |
| 2025-06-27 | 9.39 (+0.07) | 0.29 (0.0) | 0.43 (0.0) | 1041 | 42.23 | -9 | 0.37 | -118 | 4.79 | 2465 | 21.9 | 21.35 | 21.9 | 21.35 |
| 2025-06-26 | 9.32 (+0.02) | 0.29 (0.0) | 0.43 (0.0) | 96 | 4.5 | -19 | 0.89 | 91 | 4.26 | 2134 | 21.35 | 21.15 | 21.45 | 21.0 |
| 2025-06-25 | 9.3 (-0.07) | 0.29 (0.0) | 0.43 (+0.03) | -766 | 31.96 | -9 | 0.38 | 433 | 18.06 | 2397 | 21.0 | 20.85 | 21.15 | 20.85 |
| 2025-06-24 | 9.37 (-0.18) | 0.29 (0.0) | 0.4 (-0.14) | -2538 | 25.88 | -5 | 0.05 | -2067 | 21.08 | 9807 | 20.85 | 21.4 | 21.45 | 20.8 |
| 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 | |||
| 2025-06-23 | 9.55 (-0.27) | 0.29 (0.0) | 0.54 (+0.02) | -3614 | 56.99 | -23 | 0.36 | 369 | 5.82 | 6342 | 22.25 | 22.6 | 22.65 | 22.1 |
| 2025-06-20 | 9.82 (-0.24) | 0.29 (0.0) | 0.52 (-0.01) | -3436 | 19.53 | -9 | 0.05 | -180 | 1.02 | 17596 | 22.6 | 23.05 | 23.15 | 22.6 |
| 2025-06-19 | 10.06 (-0.14) | 0.29 (0.0) | 0.53 (+0.05) | -1879 | 61.41 | -9 | 0.29 | 773 | 25.26 | 3060 | 22.95 | 23.2 | 23.25 | 22.95 |
| 2025-06-18 | 10.2 (-0.07) | 0.29 (0.0) | 0.48 (+0.06) | -648 | 30.45 | -19 | 0.89 | 727 | 34.16 | 2128 | 23.25 | 23.45 | 23.45 | 23.25 |
| 2025-06-17 | 10.27 (-0.01) | 0.29 (0.0) | 0.42 (-0.01) | -97 | 8.99 | -14 | 1.3 | -36 | 3.34 | 1079 | 23.35 | 23.25 | 23.4 | 23.25 |
| 2025-06-16 | 10.28 (-0.08) | 0.29 (0.0) | 0.43 (+0.02) | -1345 | 70.86 | -5 | 0.26 | 224 | 11.8 | 1898 | 23.25 | 23.55 | 23.55 | 23.2 |
| 2025-06-13 | 10.36 (-0.02) | 0.29 (-0.01) | 0.41 (+0.04) | -123 | 4.39 | -19 | 0.68 | 592 | 21.12 | 2803 | 23.55 | 23.35 | 23.65 | 23.3 |
| 2025-06-12 | 10.38 (+0.02) | 0.3 (0.0) | 0.37 (+0.02) | 179 | 10.22 | -33 | 1.88 | 275 | 15.7 | 1752 | 23.5 | 23.35 | 23.55 | 23.3 |
| 2025-06-11 | 10.36 (-0.02) | 0.3 (0.0) | 0.35 (+0.02) | -307 | 12.87 | -9 | 0.38 | 215 | 9.01 | 2386 | 23.3 | 23.3 | 23.55 | 23.2 |
| 2025-06-10 | 10.38 (+0.01) | 0.3 (0.0) | 0.33 (+0.01) | 92 | 4.65 | -18 | 0.91 | 233 | 11.77 | 1980 | 23.3 | 23.0 | 23.4 | 23.0 |
| 2025-06-09 | 10.37 (-0.08) | 0.3 (0.0) | 0.32 (0.0) | -1172 | 65.18 | -19 | 1.06 | 30 | 1.67 | 1798 | 22.95 | 23.15 | 23.15 | 22.9 |
| 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 | 7.64 (+0.13) | 1.37 (-0.07) | 0.29 (0.0) | 2050 | 17.45 | -970 | 8.26 | 61 | 0.52 | 11749 | 22.7 | 21.8 | 22.75 | 21.65 |
| 2026-05-29 | 7.51 (-0.38) | 1.44 (0.0) | 0.29 (+0.02) | -5552 | 47.0 | -64 | 0.54 | 271 | 2.29 | 11814 | 21.8 | 22.3 | 22.3 | 21.6 |
| 2026-05-22 | 7.89 (-0.07) | 1.44 (-0.01) | 0.27 (0.0) | -1930 | 23.41 | -167 | 2.03 | 56 | 0.68 | 8243 | 22.25 | 22.2 | 22.4 | 22.05 |
| 2026-05-15 | 7.96 (-0.21) | 1.45 (-0.03) | 0.27 (+0.02) | -2265 | 22.39 | -305 | 3.01 | 225 | 2.22 | 10117 | 22.25 | 22.25 | 22.65 | 22.0 |
| 2026-05-08 | 8.17 (-0.25) | 1.48 (-0.02) | 0.25 (0.0) | -2426 | 30.1 | -374 | 4.64 | -7 | 0.09 | 8061 | 22.15 | 22.25 | 22.5 | 22.05 |
| 2026-04-30 | 8.42 (+0.04) | 1.5 (-0.06) | 0.25 (0.0) | -514 | 6.51 | -872 | 11.04 | 19 | 0.24 | 7896 | 22.2 | 22.2 | 22.45 | 22.0 |
| 2026-04-24 | 8.38 (-0.48) | 1.56 (-0.07) | 0.25 (-0.01) | -7388 | 53.12 | -887 | 6.38 | -134 | 0.96 | 13909 | 22.2 | 23.05 | 23.05 | 22.05 |
| 2026-04-17 | 8.86 (-0.03) | 1.63 (-0.05) | 0.26 (0.0) | -685 | 7.06 | -748 | 7.71 | 40 | 0.41 | 9705 | 23.05 | 22.8 | 23.15 | 22.55 |
| 2026-04-10 | 8.89 (-0.14) | 1.68 (-0.04) | 0.26 (+0.01) | -2554 | 34.19 | -523 | 7.0 | 88 | 1.18 | 7469 | 22.8 | 23.1 | 23.3 | 22.7 |
| 2026-04-02 | 9.03 (-0.02) | 1.72 (0.0) | 0.25 (0.0) | -407 | 9.38 | 24 | 0.55 | -39 | 0.9 | 4340 | 23.0 | 22.65 | 23.3 | 22.65 |
| 2026-03-27 | 9.05 (-0.1) | 1.72 (-0.06) | 0.25 (0.0) | -1294 | 16.55 | -980 | 12.53 | 92 | 1.18 | 7821 | 22.95 | 22.9 | 23.25 | 22.6 |
| 2026-03-20 | 9.15 (+0.05) | 1.78 (-0.07) | 0.25 (0.0) | 606 | 6.42 | -956 | 10.13 | -37 | 0.39 | 9441 | 23.25 | 23.25 | 23.65 | 23.05 |
| 2026-03-13 | 9.1 (+0.03) | 1.85 (-0.02) | 0.25 (-0.02) | 2606 | 18.94 | -208 | 1.51 | -371 | 2.7 | 13760 | 23.25 | 22.3 | 23.35 | 22.05 |
| 2026-03-06 | 9.07 (-0.06) | 1.87 (-0.04) | 0.27 (-0.04) | -1045 | 8.09 | -602 | 4.66 | -495 | 3.83 | 12913 | 22.6 | 22.8 | 22.95 | 22.0 |
| 2026-02-26 | 9.13 (0.0) | 1.91 (-0.12) | 0.31 (+0.02) | -1803 | 14.08 | -1690 | 13.2 | 305 | 2.38 | 12802 | 22.8 | 23.1 | 23.1 | 22.65 |
| 2026-02-11 | 9.13 (+0.09) | 2.03 (-0.01) | 0.29 (+0.01) | 1517 | 13.81 | -120 | 1.09 | 77 | 0.7 | 10984 | 22.95 | 23.1 | 23.6 | 22.75 |
| 2026-02-06 | 9.04 (+0.29) | 2.04 (-0.01) | 0.28 (-0.01) | 4220 | 22.64 | -159 | 0.85 | -175 | 0.94 | 18637 | 23.1 | 22.05 | 23.3 | 21.85 |
| 2026-01-30 | 8.75 (+0.03) | 2.05 (-0.07) | 0.29 (-0.01) | 1078 | 10.22 | -987 | 9.36 | -7 | 0.07 | 10546 | 22.05 | 22.05 | 22.4 | 21.9 |
| 2026-01-23 | 8.72 (+0.13) | 2.12 (-0.31) | 0.3 (0.0) | 1849 | 14.7 | -4320 | 34.34 | -2 | 0.02 | 12579 | 21.95 | 22.0 | 22.25 | 21.85 |
| 2026-01-16 | 8.59 (-0.19) | 2.43 (-0.08) | 0.3 (0.0) | -2022 | 14.98 | -1207 | 8.94 | -22 | 0.16 | 13497 | 22.0 | 22.6 | 22.6 | 21.7 |
| 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 | 8.78 (+0.01) | 2.51 (-0.03) | 0.3 (+0.01) | 290 | 2.27 | -431 | 3.37 | 29 | 0.23 | 12796 | 22.4 | 21.75 | 22.45 | 21.65 |
| 2026-01-02 | 8.77 (-0.05) | 2.54 (-0.01) | 0.29 (+0.01) | -1372 | 42.79 | -153 | 4.77 | 156 | 4.87 | 3206 | 21.75 | 22.0 | 22.0 | 21.75 |
| 2025-12-31 | 8.82 (-0.37) | 2.55 (+0.02) | 0.28 (+0.01) | -3588 | 16.23 | -5737 | 25.95 | -170 | 0.77 | 22110 | 22.6 | 22.25 | 22.95 | 21.8 |
| 2025-12-26 | 9.19 (-1.53) | 2.53 (+1.06) | 0.27 (0.0) | -21890 | 75.33 | 14998 | 51.62 | 78 | 0.27 | 29057 | 22.25 | 22.5 | 22.6 | 22.1 |
| 2025-12-19 | 10.72 (-1.47) | 1.47 (+1.1) | 0.27 (+0.03) | -20728 | 58.54 | 15618 | 44.11 | 362 | 1.02 | 35407 | 22.35 | 22.8 | 23.3 | 22.25 |
| 2025-12-12 | 12.19 (+0.03) | 0.37 (0.0) | 0.24 (+0.01) | -142 | 1.16 | -120 | 0.98 | 165 | 1.35 | 12223 | 22.9 | 23.6 | 23.8 | 22.8 |
| 2025-12-05 | 12.16 (+0.28) | 0.37 (-0.03) | 0.23 (0.0) | 4282 | 33.28 | -313 | 2.43 | 20 | 0.16 | 12867 | 23.65 | 24.0 | 24.4 | 23.55 |
| 2025-11-28 | 11.88 (+0.38) | 0.4 (0.0) | 0.23 (-0.01) | 7203 | 34.81 | -27 | 0.13 | -208 | 1.01 | 20690 | 24.1 | 24.1 | 24.45 | 23.65 |
| 2025-11-21 | 11.5 (+1.07) | 0.4 (+0.05) | 0.24 (-0.11) | 15194 | 42.89 | 699 | 1.97 | -1531 | 4.32 | 35423 | 23.9 | 23.0 | 24.2 | 22.75 |
| 2025-11-14 | 10.43 (+0.55) | 0.35 (0.0) | 0.35 (-0.03) | 7986 | 38.28 | -47 | 0.23 | -353 | 1.69 | 20863 | 22.75 | 22.15 | 23.1 | 21.8 |
| 2025-11-07 | 9.88 (+0.15) | 0.35 (+0.01) | 0.38 (-0.01) | 2008 | 18.71 | 180 | 1.68 | -114 | 1.06 | 10733 | 22.05 | 21.65 | 22.35 | 21.15 |
| 2025-10-31 | 9.73 (-0.08) | 0.34 (+0.05) | 0.39 (+0.02) | -1116 | 14.19 | 747 | 9.5 | 151 | 1.92 | 7864 | 21.65 | 22.4 | 22.5 | 21.55 |
| 2025-10-23 | 9.81 (-0.11) | 0.29 (+0.22) | 0.37 (-0.01) | -1669 | 19.33 | 2938 | 34.02 | -40 | 0.46 | 8635 | 22.35 | 22.0 | 22.4 | 21.85 |
| 2025-10-17 | 9.92 (-0.14) | 0.07 (+0.02) | 0.38 (+0.01) | -2053 | 16.16 | 150 | 1.18 | 107 | 0.84 | 12707 | 21.95 | 22.2 | 22.35 | 21.3 |
| 2025-10-09 | 10.06 (+0.09) | 0.05 (0.0) | 0.37 (0.0) | 1295 | 24.36 | 39 | 0.73 | 65 | 1.22 | 5317 | 22.2 | 22.25 | 22.4 | 22.0 |
| 2025-10-03 | 9.97 (+0.05) | 0.05 (-0.01) | 0.37 (+0.02) | 572 | 8.99 | -60 | 0.94 | 243 | 3.82 | 6365 | 22.25 | 22.4 | 22.6 | 22.0 |
| 2025-09-26 | 9.92 (+0.13) | 0.06 (0.0) | 0.35 (+0.01) | 1883 | 23.59 | -11 | 0.14 | 148 | 1.85 | 7981 | 22.3 | 22.05 | 22.6 | 21.95 |
| 2025-09-19 | 9.79 (+0.2) | 0.06 (0.0) | 0.34 (-0.03) | 3546 | 27.78 | -6 | 0.05 | -486 | 3.81 | 12765 | 22.05 | 22.0 | 22.5 | 21.85 |
| 2025-09-12 | 9.59 (+0.16) | 0.06 (0.0) | 0.37 (-0.05) | 2394 | 20.57 | -3 | 0.03 | -640 | 5.5 | 11639 | 21.9 | 21.25 | 22.1 | 21.05 |
| 2025-09-05 | 9.43 (+0.04) | 0.06 (+0.03) | 0.42 (-0.01) | 474 | 6.66 | 337 | 4.74 | -162 | 2.28 | 7113 | 21.25 | 20.9 | 21.45 | 20.75 |
| 2025-08-29 | 9.39 (-0.05) | 0.03 (-0.01) | 0.43 (0.0) | -297 | 5.25 | -24 | 0.42 | -56 | 0.99 | 5660 | 20.85 | 21.1 | 21.2 | 20.8 |
| 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 | |||
| 2025-08-22 | 9.44 (-0.02) | 0.04 (0.0) | 0.43 (0.0) | -747 | 11.82 | -22 | 0.35 | -15 | 0.24 | 6318 | 21.0 | 21.15 | 21.4 | 20.8 |
| 2025-08-15 | 9.46 (-0.13) | 0.04 (0.0) | 0.43 (-0.01) | -2417 | 23.99 | 0 | 0.0 | -96 | 0.95 | 10073 | 21.1 | 21.55 | 21.55 | 20.8 |
| 2025-08-08 | 9.59 (+0.07) | 0.04 (0.0) | 0.44 (0.0) | 976 | 22.22 | -1 | 0.02 | 1 | 0.02 | 4393 | 21.55 | 21.2 | 21.65 | 21.05 |
| 2025-08-01 | 9.52 (-0.17) | 0.04 (0.0) | 0.44 (0.0) | -2690 | 37.66 | -1 | 0.01 | -47 | 0.66 | 7143 | 21.25 | 21.95 | 21.95 | 20.95 |
| 2025-07-25 | 9.69 (+0.12) | 0.04 (0.0) | 0.44 (-0.04) | 1714 | 19.82 | 0 | 0.0 | -457 | 5.28 | 8650 | 21.75 | 21.65 | 22.1 | 21.3 |
| 2025-07-18 | 9.57 (+0.13) | 0.04 (0.0) | 0.48 (+0.02) | 1837 | 19.04 | 57 | 0.59 | 295 | 3.06 | 9646 | 21.6 | 21.4 | 21.8 | 21.1 |
| 2025-07-11 | 9.44 (-0.08) | 0.04 (-0.01) | 0.46 (+0.01) | -1171 | 20.45 | -171 | 2.99 | 21 | 0.37 | 5725 | 21.3 | 21.9 | 21.95 | 21.1 |
| 2025-07-04 | 9.52 (+0.13) | 0.05 (-0.24) | 0.45 (+0.02) | 1906 | 15.09 | -3379 | 26.75 | 388 | 3.07 | 12634 | 21.8 | 21.85 | 22.05 | 20.9 |
| 2025-06-27 | 9.39 (-0.43) | 0.29 (0.0) | 0.43 (-0.09) | -5781 | 24.98 | -65 | 0.28 | -1292 | 5.58 | 23146 | 21.9 | 22.6 | 22.65 | 20.8 |
| 2025-06-20 | 9.82 (-0.54) | 0.29 (0.0) | 0.52 (+0.11) | -7405 | 28.74 | -56 | 0.22 | 1508 | 5.85 | 25763 | 22.6 | 23.55 | 23.55 | 22.6 |
| 2025-06-13 | 10.36 (-0.09) | 0.29 (-0.01) | 0.41 (+0.09) | -1331 | 12.41 | -98 | 0.91 | 1345 | 12.55 | 10721 | 23.55 | 23.15 | 23.65 | 22.9 |
| 2025-06-06 | 10.45 (-0.46) | 0.3 (-0.01) | 0.32 (+0.01) | -5139 | 48.07 | -62 | 0.58 | 68 | 0.64 | 10691 | 23.0 | 23.25 | 23.25 | 22.6 |
| 2025-05-29 | 10.91 (-0.11) | 0.31 (0.0) | 0.31 (-0.01) | -1690 | 26.32 | -50 | 0.78 | -171 | 2.66 | 6421 | 23.3 | 23.35 | 23.5 | 23.1 |
| 2025-05-23 | 11.02 (-0.35) | 0.31 (0.0) | 0.32 (0.0) | -5002 | 41.79 | -59 | 0.49 | 27 | 0.23 | 11970 | 23.35 | 23.65 | 23.65 | 22.95 |
| 2025-05-16 | 11.37 (-0.27) | 0.31 (-0.01) | 0.32 (-0.05) | -3627 | 21.37 | -83 | 0.49 | -624 | 3.68 | 16973 | 23.65 | 24.8 | 24.85 | 23.45 |
| 2025-05-09 | 11.64 (+0.03) | 0.32 (-0.01) | 0.37 (0.0) | 730 | 5.28 | -141 | 1.02 | -113 | 0.82 | 13821 | 24.55 | 24.2 | 24.85 | 24.05 |
| 2025-05-02 | 11.61 (+0.03) | 0.33 (0.0) | 0.37 (0.0) | 572 | 7.8 | 6 | 0.08 | 91 | 1.24 | 7335 | 23.65 | 22.85 | 23.8 | 22.75 |
| 2025-04-25 | 11.58 (+0.06) | 0.33 (+0.01) | 0.37 (0.0) | 101 | 1.48 | 8 | 0.12 | -12 | 0.18 | 6808 | 22.65 | 22.6 | 23.0 | 21.75 |
| 2025-04-18 | 11.52 (-0.03) | 0.32 (-0.02) | 0.37 (0.0) | -323 | 3.91 | -212 | 2.56 | 25 | 0.3 | 8266 | 22.6 | 22.75 | 23.1 | 22.25 |
| 2025-04-11 | 11.55 (+0.02) | 0.34 (+0.01) | 0.37 (-0.01) | 107 | 0.45 | 172 | 0.72 | -213 | 0.9 | 23744 | 22.95 | 22.25 | 23.0 | 20.65 |
| 2025-04-02 | 11.53 (+0.09) | 0.33 (0.0) | 0.38 (+0.01) | 1419 | 17.16 | 2 | 0.02 | 219 | 2.65 | 8267 | 24.7 | 24.05 | 24.75 | 23.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 11.44 (+0.06) | 0.33 (0.0) | 0.37 (0.0) | 1123 | 8.38 | -46 | 0.34 | -120 | 0.9 | 13399 | 24.5 | 25.5 | 25.7 | 24.35 |
| 2025-03-21 | 11.38 (+0.09) | 0.33 (0.0) | 0.37 (+0.06) | 790 | 5.47 | 1 | 0.01 | 857 | 5.93 | 14448 | 25.45 | 24.45 | 25.75 | 24.45 |
| 2025-03-14 | 11.29 (+0.03) | 0.33 (0.0) | 0.31 (-0.02) | 347 | 1.85 | 4 | 0.02 | -227 | 1.21 | 18707 | 24.4 | 25.4 | 25.5 | 24.25 |
| 2025-03-07 | 11.26 (+0.06) | 0.33 (0.0) | 0.33 (+0.01) | 429 | 1.89 | -5 | 0.02 | 79 | 0.35 | 22641 | 25.3 | 24.2 | 25.7 | 23.85 |
| 2025-02-27 | 11.2 (-0.06) | 0.33 (-0.01) | 0.32 (0.0) | -1527 | 10.39 | -94 | 0.64 | 29 | 0.2 | 14694 | 24.2 | 24.45 | 24.85 | 24.15 |
| 2025-02-21 | 11.26 (+0.14) | 0.34 (-0.77) | 0.32 (+0.01) | 1799 | 4.88 | -10968 | 29.73 | 174 | 0.47 | 36891 | 24.5 | 23.4 | 24.5 | 22.85 |
| 2025-02-14 | 11.12 (-0.76) | 1.11 (-0.57) | 0.31 (+0.08) | -11042 | 26.92 | -8138 | 19.84 | 1079 | 2.63 | 41022 | 23.35 | 22.2 | 24.4 | 22.2 |
| 2025-02-07 | 11.88 (-0.04) | 1.68 (-0.59) | 0.23 (+0.04) | -380 | 1.56 | -8329 | 34.29 | 652 | 2.68 | 24291 | 22.1 | 22.1 | 22.4 | 21.65 |
| 2025-01-22 | 11.92 (+0.06) | 2.27 (-0.32) | 0.19 (+0.01) | 618 | 5.83 | -4344 | 41.0 | 109 | 1.03 | 10595 | 22.1 | 22.25 | 22.35 | 21.85 |
| 2025-01-17 | 11.86 (+0.17) | 2.59 (-0.65) | 0.18 (0.0) | 2242 | 7.6 | -9328 | 31.64 | 53 | 0.18 | 29485 | 22.0 | 21.2 | 22.4 | 20.55 |
| 2025-01-10 | 11.69 (+0.84) | 3.24 (-1.62) | 0.18 (-0.01) | 9007 | 30.86 | -16707 | 57.24 | 140 | 0.48 | 29187 | 21.2 | 22.1 | 22.4 | 20.85 |
| 2024-12-31 | 10.85 (+0.17) | 4.86 (-0.28) | 0.19 (-0.12) | 1455 | 12.85 | -2888 | 25.5 | -1650 | 14.57 | 11325 | 24.75 | 24.8 | 24.95 | 24.55 |
| 2024-12-27 | 10.68 (+0.45) | 5.14 (-0.96) | 0.31 (+0.02) | 8007 | 37.73 | -13629 | 64.22 | 216 | 1.02 | 21224 | 23.15 | 23.95 | 24.0 | 23.15 |
| 2024-12-20 | 10.23 (+0.48) | 6.1 (-0.65) | 0.29 (0.0) | 7011 | 28.89 | -9219 | 37.99 | 9 | 0.04 | 24265 | 23.75 | 24.2 | 24.5 | 23.4 |
| 2024-12-13 | 9.75 (-0.1) | 6.75 (-0.03) | 0.29 (-0.02) | -1619 | 16.11 | -388 | 3.86 | -350 | 3.48 | 10048 | 24.15 | 24.7 | 24.7 | 23.8 |
| 2024-12-06 | 9.85 (-0.19) | 6.78 (-0.06) | 0.31 (0.0) | -3478 | 34.98 | -788 | 7.93 | 7 | 0.07 | 9943 | 24.6 | 25.2 | 25.2 | 24.55 |
| 2024-11-29 | 10.04 (-0.12) | 6.84 (+0.01) | 0.31 (+0.01) | -1284 | 12.04 | 128 | 1.2 | 144 | 1.35 | 10667 | 25.2 | 25.3 | 25.8 | 24.5 |
| 2024-11-22 | 10.16 (-0.04) | 6.83 (-0.05) | 0.3 (+0.03) | 21 | 0.23 | -839 | 9.35 | 540 | 6.01 | 8978 | 25.25 | 25.7 | 25.75 | 24.95 |
| 2024-11-15 | 10.2 (-0.08) | 6.88 (+0.01) | 0.27 (-0.03) | -1108 | 12.61 | 276 | 3.14 | -436 | 4.96 | 8785 | 25.6 | 25.7 | 26.15 | 25.3 |
| 2024-11-08 | 10.28 (-0.12) | 6.87 (+0.01) | 0.3 (-0.01) | -1699 | 26.44 | 38 | 0.59 | -185 | 2.88 | 6426 | 25.65 | 25.7 | 26.05 | 25.45 |
| 2024-11-01 | 10.4 (-0.02) | 6.86 (-0.01) | 0.31 (0.0) | -492 | 5.76 | -165 | 1.93 | 26 | 0.3 | 8536 | 25.75 | 26.45 | 26.45 | 25.45 |
| 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 | 10.42 (-0.2) | 6.87 (+0.03) | 0.31 (0.0) | -2801 | 29.7 | 464 | 4.92 | -28 | 0.3 | 9430 | 26.45 | 27.3 | 27.3 | 26.4 |
| 2024-10-18 | 10.62 (-0.18) | 6.84 (+0.08) | 0.31 (+0.01) | -2908 | 31.8 | 1142 | 12.49 | 127 | 1.39 | 9145 | 27.05 | 27.35 | 27.5 | 26.9 |
| 2024-10-11 | 10.8 (-0.1) | 6.76 (+0.05) | 0.3 (+0.01) | -1567 | 20.62 | 753 | 9.91 | 115 | 1.51 | 7600 | 27.35 | 27.35 | 27.75 | 26.8 |
| 2024-10-04 | 10.9 (-0.03) | 6.71 (-0.01) | 0.29 (0.0) | -481 | 13.48 | -237 | 6.64 | 94 | 2.64 | 3567 | 27.35 | 27.45 | 27.6 | 26.9 |
| 2024-09-27 | 10.93 (-0.09) | 6.72 (-0.01) | 0.29 (+0.09) | -913 | 11.36 | -30 | 0.37 | 1272 | 15.83 | 8035 | 27.45 | 27.0 | 27.65 | 26.75 |
| 2024-09-20 | 11.02 (+0.08) | 6.73 (-0.2) | 0.2 (+0.01) | 1232 | 9.33 | -2947 | 22.32 | 138 | 1.05 | 13204 | 26.9 | 27.05 | 27.25 | 26.5 |
| 2024-09-13 | 10.94 (-0.12) | 6.93 (+0.01) | 0.19 (-0.02) | -1713 | 12.25 | 226 | 1.62 | -389 | 2.78 | 13986 | 27.05 | 27.9 | 28.0 | 26.65 |
| 2024-09-06 | 11.06 (-0.14) | 6.92 (+0.17) | 0.21 (-0.03) | -2594 | 20.88 | 2315 | 18.63 | -336 | 2.7 | 12424 | 28.0 | 28.25 | 28.7 | 27.3 |
| 2024-08-30 | 11.2 (-0.11) | 6.75 (+0.08) | 0.24 (0.0) | -1582 | 20.75 | 1241 | 16.28 | 23 | 0.3 | 7623 | 28.25 | 28.2 | 28.7 | 28.2 |
| 2024-08-23 | 11.31 (-0.04) | 6.67 (+0.04) | 0.24 (+0.02) | -500 | 5.67 | 539 | 6.11 | 184 | 2.09 | 8816 | 28.15 | 28.35 | 28.55 | 27.85 |
| 2024-08-16 | 11.35 (-0.09) | 6.63 (+0.1) | 0.22 (-0.01) | -785 | 6.04 | 1438 | 11.06 | -107 | 0.82 | 13004 | 28.2 | 28.85 | 28.95 | 28.0 |
| 2024-08-09 | 11.44 (-0.19) | 6.53 (+0.2) | 0.23 (-0.08) | -2636 | 15.42 | 2705 | 15.82 | -1064 | 6.22 | 17097 | 28.55 | 29.9 | 29.95 | 27.6 |
| 2024-08-02 | 11.63 (+0.08) | 6.33 (+0.16) | 0.31 (-0.04) | 781 | 7.38 | 2278 | 21.53 | -663 | 6.27 | 10582 | 30.1 | 30.0 | 31.2 | 29.8 |
| 2024-07-26 | 11.55 (+0.21) | 6.17 (+0.03) | 0.35 (-0.13) | 2826 | 24.45 | 518 | 4.48 | -1826 | 15.8 | 11556 | 29.95 | 30.5 | 30.75 | 29.8 |
| 2024-07-19 | 11.34 (+0.08) | 6.14 (-0.07) | 0.48 (+0.01) | 2422 | 7.5 | -1140 | 3.53 | 130 | 0.4 | 32289 | 30.6 | 33.2 | 33.25 | 30.5 |
| 2024-07-12 | 11.26 (-0.69) | 6.21 (+0.3) | 0.47 (+0.07) | -9190 | 38.83 | 4385 | 18.53 | 1013 | 4.28 | 23670 | 33.0 | 34.8 | 35.1 | 32.7 |
| 2024-07-05 | 11.95 (+1.96) | 5.91 (+0.59) | 0.4 (+0.11) | 27669 | 54.88 | 8304 | 16.47 | 1514 | 3.0 | 50417 | 34.7 | 33.9 | 35.6 | 33.8 |
| 2024-06-28 | 9.99 (-0.16) | 5.32 (+0.37) | 0.29 (0.0) | -2446 | 13.32 | 5238 | 28.53 | 66 | 0.36 | 18362 | 34.0 | 33.9 | 35.6 | 33.55 |
| 2024-06-21 | 10.15 (+0.12) | 4.95 (+0.22) | 0.29 (+0.03) | 1243 | 6.29 | 3160 | 15.98 | 358 | 1.81 | 19769 | 33.95 | 32.15 | 34.25 | 31.8 |
| 2024-06-14 | 10.03 (-0.27) | 4.73 (+0.2) | 0.26 (0.0) | -3724 | 25.35 | 2775 | 18.89 | -2 | 0.01 | 14692 | 32.05 | 32.8 | 33.45 | 31.7 |
| 2024-06-07 | 10.3 (-0.41) | 4.53 (+0.53) | 0.26 (+0.01) | -5511 | 25.96 | 7507 | 35.36 | 169 | 0.8 | 21231 | 32.6 | 31.7 | 32.95 | 31.1 |
| 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 | |||
| 2024-05-31 | 10.71 (-0.2) | 4.0 (-0.09) | 0.25 (0.0) | -4130 | 25.18 | -1172 | 7.15 | 79 | 0.48 | 16400 | 31.65 | 32.2 | 32.6 | 31.65 |
| 2024-05-24 | 10.91 (-0.5) | 4.09 (+0.12) | 0.25 (-0.08) | -7304 | 32.92 | 1618 | 7.29 | -1160 | 5.23 | 22190 | 32.4 | 32.4 | 33.0 | 31.3 |
| 2024-05-17 | 11.41 (-0.57) | 3.97 (+0.09) | 0.33 (-0.01) | -8223 | 19.59 | 1224 | 2.92 | -108 | 0.26 | 41974 | 32.4 | 35.1 | 35.75 | 32.2 |
| 2024-05-10 | 11.98 (+0.61) | 3.88 (+0.11) | 0.34 (-0.02) | 9260 | 31.75 | 1648 | 5.65 | -331 | 1.13 | 29163 | 35.7 | 34.5 | 35.95 | 32.75 |
| 2024-05-03 | 11.37 (+0.2) | 3.77 (+0.06) | 0.36 (+0.01) | 2414 | 14.97 | 821 | 5.09 | 73 | 0.45 | 16127 | 34.35 | 33.5 | 34.55 | 32.8 |
| 2024-04-26 | 11.17 (+0.07) | 3.71 (+0.26) | 0.35 (-0.02) | 1349 | 4.74 | 3655 | 12.85 | -294 | 1.03 | 28440 | 33.45 | 31.45 | 33.95 | 31.4 |
| 2024-04-19 | 11.1 (-0.14) | 3.45 (+0.19) | 0.37 (-0.08) | -1284 | 6.4 | 2755 | 13.73 | -1093 | 5.45 | 20060 | 31.45 | 30.85 | 31.45 | 29.8 |
| 2024-04-12 | 11.24 (-0.26) | 3.26 (0.0) | 0.45 (-0.03) | -3628 | 17.02 | 0 | 0.0 | -368 | 1.73 | 21313 | 30.95 | 30.3 | 31.75 | 30.3 |
| 2024-04-03 | 11.5 (+0.08) | 3.26 (0.0) | 0.48 (0.0) | 1191 | 11.92 | 8 | 0.08 | -15 | 0.15 | 9993 | 30.0 | 29.65 | 30.05 | 28.85 |
| 2024-03-29 | 11.42 (-0.14) | 3.26 (-0.02) | 0.48 (-0.03) | -1503 | 6.21 | -310 | 1.28 | -436 | 1.8 | 24192 | 29.6 | 28.25 | 29.95 | 28.1 |
| 2024-03-22 | 11.56 (+0.08) | 3.28 (-0.18) | 0.51 (-0.01) | 2658 | 7.89 | -2547 | 7.56 | -151 | 0.45 | 33686 | 28.2 | 26.5 | 28.8 | 26.45 |
| 2024-03-15 | 11.48 (+0.79) | 3.46 (-0.07) | 0.52 (+0.03) | 11181 | 28.22 | -964 | 2.43 | 371 | 0.94 | 39625 | 26.5 | 24.75 | 26.85 | 24.75 |
| 2024-03-08 | 10.69 (+0.24) | 3.53 (-0.02) | 0.49 (+0.02) | 2743 | 9.35 | -274 | 0.93 | 338 | 1.15 | 29322 | 24.75 | 24.95 | 25.2 | 24.65 |
| 2024-03-01 | 10.45 (-0.11) | 3.55 (0.0) | 0.47 (-0.01) | -1311 | 25.7 | -62 | 1.22 | -135 | 2.65 | 5101 | 24.5 | 24.25 | 24.65 | 24.25 |
| 2024-02-23 | 10.56 (-0.06) | 3.55 (-0.01) | 0.48 (+0.07) | -2407 | 38.56 | -34 | 0.54 | 1031 | 16.51 | 6243 | 24.25 | 24.25 | 24.75 | 24.2 |
| 2024-02-16 | 10.62 (-0.03) | 3.56 (+0.01) | 0.41 (+0.01) | -1066 | 26.84 | 1 | 0.03 | 67 | 1.69 | 3972 | 24.2 | 24.5 | 24.7 | 24.2 |
| 2024-02-05 | 10.65 (-0.06) | 3.55 (-0.01) | 0.4 (0.0) | -775 | 38.27 | -12 | 0.59 | 26 | 1.28 | 2025 | 24.55 | 24.7 | 24.7 | 24.5 |
| 2024-02-02 | 10.71 (+0.15) | 3.56 (0.0) | 0.4 (+0.02) | 3386 | 30.17 | 0 | 0.0 | 345 | 3.07 | 11223 | 24.7 | 24.5 | 24.9 | 24.5 |
| 2024-01-26 | 10.56 (+0.06) | 3.56 (+0.02) | 0.38 (-0.01) | 178 | 2.88 | 0 | 0.0 | -183 | 2.96 | 6187 | 24.65 | 23.8 | 24.75 | 23.8 |
| 2024-01-19 | 10.5 (-0.2) | 3.54 (-0.01) | 0.39 (+0.01) | -3072 | 38.84 | 0 | 0.0 | 137 | 1.73 | 7910 | 23.75 | 24.1 | 24.2 | 23.6 |
| 2024-01-12 | 10.7 (-0.26) | 3.55 (+0.09) | 0.38 (-0.03) | -3196 | 28.39 | 0 | 0.0 | -386 | 3.43 | 11257 | 24.1 | 24.75 | 24.8 | 24.0 |
| 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 | |||
| 2023-12-29 | 10.96 (-0.16) | 3.46 (+0.15) | 0.41 (+0.01) | -2934 | 16.02 | 2209 | 12.06 | 113 | 0.62 | 18314 | 24.75 | 25.1 | 25.35 | 24.7 |
| 2023-12-22 | 11.12 (-0.07) | 3.31 (+0.53) | 0.4 (-0.01) | -1404 | 4.65 | 7425 | 24.6 | -92 | 0.3 | 30188 | 25.1 | 24.9 | 25.9 | 24.9 |
| 2023-12-15 | 11.19 (+0.19) | 2.78 (+0.08) | 0.41 (+0.02) | 2659 | 23.91 | 1131 | 10.17 | 266 | 2.39 | 11123 | 24.9 | 24.15 | 25.0 | 24.05 |
| 2023-12-08 | 11.0 (-0.22) | 2.7 (0.0) | 0.39 (0.0) | -2734 | 37.48 | 0 | 0.0 | -33 | 0.45 | 7295 | 24.15 | 24.35 | 24.55 | 24.15 |
| 2023-12-01 | 11.22 (-0.03) | 2.7 (-0.01) | 0.39 (+0.01) | -526 | 6.25 | -139 | 1.65 | 94 | 1.12 | 8422 | 24.15 | 24.5 | 24.65 | 24.1 |
| 2023-11-24 | 11.25 (+0.05) | 2.71 (0.0) | 0.38 (0.0) | 809 | 12.72 | -9 | 0.14 | 19 | 0.3 | 6358 | 24.4 | 24.4 | 24.6 | 24.2 |
| 2023-11-17 | 11.2 (+0.03) | 2.71 (+0.06) | 0.38 (-0.04) | 12 | 0.14 | 962 | 11.37 | -541 | 6.39 | 8463 | 24.3 | 24.45 | 24.55 | 23.95 |
| 2023-11-10 | 11.17 (-0.11) | 2.65 (+0.21) | 0.42 (-0.01) | -309 | 2.26 | 2885 | 21.07 | -111 | 0.81 | 13691 | 24.25 | 24.3 | 24.85 | 24.05 |
| 2023-11-03 | 11.28 (-0.03) | 2.44 (+0.08) | 0.43 (0.0) | -708 | 14.12 | 1216 | 24.25 | -47 | 0.94 | 5015 | 24.25 | 23.8 | 24.3 | 23.75 |
| 2023-10-27 | 11.31 (-0.02) | 2.36 (+0.02) | 0.43 (-0.01) | -246 | 7.01 | 377 | 10.75 | -171 | 4.87 | 3508 | 23.8 | 23.8 | 24.1 | 23.6 |
| 2023-10-20 | 11.33 (+0.05) | 2.34 (+0.06) | 0.44 (+0.01) | 531 | 4.46 | 811 | 6.82 | 200 | 1.68 | 11898 | 24.0 | 24.2 | 24.45 | 23.6 |
| 2023-10-13 | 11.28 (+0.25) | 2.28 (+0.01) | 0.43 (0.0) | 3515 | 41.47 | 121 | 1.43 | 32 | 0.38 | 8477 | 24.1 | 23.8 | 24.4 | 23.8 |
| 2023-10-06 | 11.03 (-0.04) | 2.27 (+0.05) | 0.43 (0.0) | -614 | 18.79 | 644 | 19.71 | -63 | 1.93 | 3267 | 23.65 | 23.6 | 23.7 | 23.25 |
| 2023-09-28 | 11.07 (-0.04) | 2.22 (+0.05) | 0.43 (-0.02) | -720 | 23.05 | 811 | 25.97 | -212 | 6.79 | 3123 | 23.6 | 23.45 | 23.8 | 23.4 |
| 2023-09-22 | 11.11 (-0.02) | 2.17 (-0.01) | 0.45 (-0.01) | -329 | 7.12 | -143 | 3.09 | -162 | 3.5 | 4622 | 23.25 | 23.6 | 23.9 | 23.05 |
| 2023-09-15 | 11.13 (-0.11) | 2.18 (+0.05) | 0.46 (-0.01) | -1599 | 30.1 | 680 | 12.8 | -215 | 4.05 | 5312 | 23.6 | 23.5 | 23.8 | 23.35 |
| 2023-09-08 | 11.24 (-0.02) | 2.13 (+0.04) | 0.47 (-0.02) | -469 | 6.79 | 556 | 8.05 | -239 | 3.46 | 6911 | 23.5 | 23.95 | 24.0 | 23.2 |
| 2023-09-01 | 11.26 (+0.07) | 2.09 (+0.03) | 0.49 (0.0) | 1230 | 7.82 | 452 | 2.87 | -9 | 0.06 | 15723 | 23.9 | 22.45 | 24.0 | 22.45 |
| 2023-08-25 | 11.19 (+0.09) | 2.06 (+0.03) | 0.49 (+0.01) | 1289 | 19.1 | 399 | 5.91 | 68 | 1.01 | 6749 | 22.4 | 21.9 | 22.5 | 21.85 |
| 2023-08-18 | 11.1 (-0.05) | 2.03 (+0.04) | 0.48 (-0.01) | -741 | 11.54 | 571 | 8.89 | -52 | 0.81 | 6421 | 21.9 | 22.35 | 22.35 | 21.9 |
| 2023-08-11 | 11.15 (0.0) | 1.99 (+0.02) | 0.49 (-0.03) | -64 | 0.88 | 282 | 3.87 | -449 | 6.16 | 7289 | 22.25 | 21.95 | 22.45 | 21.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 11.15 (-0.04) | 1.97 (+0.04) | 0.52 (0.0) | -751 | 16.79 | 501 | 11.2 | 16 | 0.36 | 4474 | 22.05 | 22.0 | 22.15 | 21.85 |
| 2023-07-28 | 11.19 (-0.15) | 1.93 (-0.01) | 0.52 (-0.05) | -1855 | 22.9 | -12 | 0.15 | -787 | 9.72 | 8099 | 22.0 | 22.05 | 22.15 | 21.4 |
| 2023-07-21 | 11.34 (-0.11) | 1.94 (-0.13) | 0.57 (0.0) | -2468 | 18.07 | -1883 | 13.78 | 78 | 0.57 | 13660 | 22.05 | 23.8 | 23.9 | 21.9 |
| 2023-07-14 | 11.45 (-0.13) | 2.07 (+0.01) | 0.57 (-0.02) | -1759 | 16.46 | 137 | 1.28 | -350 | 3.27 | 10689 | 23.7 | 23.85 | 24.05 | 23.7 |
| 2023-07-07 | 11.58 (-0.13) | 2.06 (+0.04) | 0.59 (0.0) | -1552 | 20.63 | 549 | 7.3 | 41 | 0.55 | 7522 | 23.85 | 24.0 | 24.05 | 23.6 |
| 2023-06-30 | 11.71 (+0.22) | 2.02 (+0.03) | 0.59 (0.0) | 3166 | 23.67 | 353 | 2.64 | 80 | 0.6 | 13376 | 24.0 | 23.7 | 24.4 | 23.7 |
| 2023-06-21 | 11.49 (-0.02) | 1.99 (+0.03) | 0.59 (0.0) | -277 | 8.1 | 449 | 13.13 | -95 | 2.78 | 3419 | 23.65 | 23.6 | 23.8 | 23.3 |
| 2023-06-16 | 11.51 (-0.06) | 1.96 (-0.02) | 0.59 (0.0) | -846 | 15.55 | -173 | 3.18 | 57 | 1.05 | 5441 | 23.6 | 24.2 | 24.2 | 23.55 |
| 2023-06-09 | 11.57 (-0.05) | 1.98 (+0.03) | 0.59 (+0.02) | -731 | 16.94 | 412 | 9.55 | 216 | 5.01 | 4314 | 24.2 | 24.3 | 24.3 | 24.0 |
| 2023-06-02 | 11.62 (-0.06) | 1.95 (+0.15) | 0.57 (+0.01) | -849 | 10.79 | 1992 | 25.31 | 185 | 2.35 | 7870 | 24.2 | 24.25 | 24.4 | 23.8 |
| 2023-05-26 | 11.68 (-0.11) | 1.8 (+0.13) | 0.56 (+0.03) | -1567 | 18.8 | 1939 | 23.26 | 474 | 5.69 | 8335 | 24.25 | 24.25 | 24.45 | 23.9 |
| 2023-05-19 | 11.79 (+0.36) | 1.67 (+0.03) | 0.53 (+0.1) | 5321 | 33.91 | 423 | 2.7 | 1347 | 8.58 | 15691 | 24.4 | 23.25 | 24.45 | 23.05 |
| 2023-05-12 | 11.43 (+0.24) | 1.64 (+0.07) | 0.43 (+0.02) | 3457 | 25.54 | 995 | 7.35 | 265 | 1.96 | 13535 | 23.25 | 22.85 | 23.4 | 22.7 |
| 2023-05-05 | 11.19 (+0.13) | 1.57 (+0.02) | 0.41 (-0.01) | 1755 | 24.81 | 233 | 3.29 | -48 | 0.68 | 7073 | 22.85 | 22.5 | 22.95 | 22.3 |
| 2023-04-28 | 11.06 (+0.13) | 1.55 (-0.03) | 0.42 (-0.02) | 1769 | 31.33 | -418 | 7.4 | -283 | 5.01 | 5646 | 22.4 | 21.7 | 22.5 | 21.7 |
| 2023-04-21 | 10.93 (-0.08) | 1.58 (-0.07) | 0.44 (-0.02) | -1207 | 21.78 | -1010 | 18.22 | -296 | 5.34 | 5543 | 21.85 | 22.65 | 22.65 | 21.85 |
| 2023-04-14 | 11.01 (-0.01) | 1.65 (0.0) | 0.46 (+0.01) | -136 | 3.4 | 10 | 0.25 | 30 | 0.75 | 4004 | 22.6 | 22.95 | 23.0 | 22.45 |
| 2023-04-07 | 11.02 (+0.15) | 1.65 (0.0) | 0.45 (+0.01) | 2144 | 53.92 | 3 | 0.08 | 215 | 5.41 | 3976 | 22.95 | 22.75 | 23.0 | 22.7 |
| 2023-03-31 | 10.87 (+0.1) | 1.65 (0.0) | 0.44 (+0.04) | 1345 | 30.28 | 154 | 3.47 | 612 | 13.78 | 4442 | 22.75 | 22.65 | 22.8 | 22.55 |
| 2023-03-24 | 10.77 (+0.05) | 1.65 (+0.02) | 0.4 (+0.02) | 717 | 16.87 | 325 | 7.65 | 174 | 4.09 | 4250 | 22.65 | 22.9 | 23.0 | 22.6 |
| 2023-03-17 | 10.72 (0.0) | 1.63 (+0.21) | 0.38 (-0.03) | 100 | 1.24 | 3024 | 37.48 | -325 | 4.03 | 8068 | 22.8 | 22.5 | 22.8 | 22.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 10.72 (+0.04) | 1.42 (+0.19) | 0.41 (+0.04) | 399 | 4.08 | 2630 | 26.89 | 540 | 5.52 | 9782 | 22.85 | 22.85 | 23.0 | 22.5 |
| 2023-03-03 | 10.68 (+0.06) | 1.23 (+0.05) | 0.37 (+0.01) | 877 | 12.42 | 763 | 10.8 | 53 | 0.75 | 7062 | 22.85 | 22.5 | 22.9 | 22.5 |
| 2023-02-24 | 10.62 (+0.14) | 1.18 (+0.07) | 0.36 (-0.03) | 1967 | 13.36 | 999 | 6.78 | -412 | 2.8 | 14728 | 22.5 | 21.8 | 22.9 | 21.75 |
| 2023-02-17 | 10.48 (+0.05) | 1.11 (0.0) | 0.39 (0.0) | 792 | 22.78 | -114 | 3.28 | 13 | 0.37 | 3477 | 21.75 | 21.5 | 21.8 | 21.3 |
| 2023-02-10 | 10.43 (+0.1) | 1.11 (+0.01) | 0.39 (+0.01) | 1429 | 16.84 | 249 | 2.93 | 167 | 1.97 | 8487 | 21.45 | 21.95 | 22.2 | 21.4 |
| 2023-02-03 | 10.33 (+0.25) | 1.1 (+0.06) | 0.38 (+0.01) | 3456 | 37.66 | 728 | 7.93 | 153 | 1.67 | 9177 | 21.95 | 21.65 | 21.95 | 21.6 |
| 2023-01-17 | 10.08 (-0.03) | 1.04 (+0.02) | 0.37 (+0.01) | -390 | 21.86 | 310 | 17.38 | 163 | 9.14 | 1784 | 21.7 | 21.7 | 21.8 | 21.45 |
| 2023-01-13 | 10.11 (0.0) | 1.02 (+0.03) | 0.36 (+0.03) | -34 | 0.91 | 507 | 13.63 | 355 | 9.54 | 3721 | 21.7 | 21.6 | 21.75 | 21.2 |
| 2023-01-06 | 10.11 (+0.13) | 0.99 (+0.02) | 0.33 (+0.01) | 1966 | 32.3 | 201 | 3.3 | 204 | 3.35 | 6086 | 21.6 | 21.45 | 22.0 | 21.1 |
| 2022-12-30 | 9.98 (-0.01) | 0.97 (+0.27) | 0.32 (-0.01) | 81 | 0.67 | 4227 | 34.93 | -98 | 0.81 | 12102 | 21.5 | 21.65 | 22.0 | 21.3 |
| 2022-12-23 | 9.99 (-0.05) | 0.7 (+0.44) | 0.33 (-0.15) | -809 | 6.11 | 6212 | 46.91 | -2159 | 16.3 | 13243 | 21.6 | 21.45 | 21.65 | 20.9 |
| 2022-12-16 | 10.04 (-0.02) | 0.26 (+0.26) | 0.48 (0.0) | 231 | 2.36 | 3657 | 37.35 | -58 | 0.59 | 9792 | 21.45 | 20.25 | 21.45 | 20.15 |
| 2022-12-09 | 10.06 (+0.02) | 0.0 (0.0) | 0.48 (0.0) | -97 | 3.36 | 0 | 0.0 | -19 | 0.66 | 2885 | 20.25 | 20.1 | 20.3 | 20.05 |
| 2022-12-02 | 10.04 (+0.01) | 0.0 (0.0) | 0.48 (-0.01) | 93 | 2.67 | 0 | 0.0 | -102 | 2.93 | 3484 | 20.1 | 19.5 | 20.25 | 19.35 |
| 2022-11-25 | 10.03 (-0.01) | 0.0 (0.0) | 0.49 (+0.01) | -192 | 12.87 | 0 | 0.0 | 173 | 11.6 | 1492 | 19.5 | 19.85 | 19.95 | 19.5 |
| 2022-11-18 | 10.04 (+0.03) | 0.0 (0.0) | 0.48 (+0.03) | 521 | 12.53 | 0 | 0.0 | 441 | 10.6 | 4159 | 19.85 | 19.2 | 19.95 | 19.1 |
| 2022-11-11 | 10.01 (0.0) | 0.0 (0.0) | 0.45 (0.0) | -29 | 1.04 | 0 | 0.0 | -64 | 2.3 | 2783 | 19.05 | 18.25 | 19.2 | 18.25 |
| 2022-11-04 | 10.01 (-0.01) | 0.0 (0.0) | 0.45 (0.0) | -122 | 5.2 | 2 | 0.09 | -6 | 0.26 | 2345 | 18.2 | 18.25 | 18.35 | 17.95 |
| 2022-10-28 | 10.02 (+0.02) | 0.0 (0.0) | 0.45 (+0.01) | 208 | 11.57 | 0 | 0.0 | 201 | 11.19 | 1797 | 18.2 | 18.2 | 18.45 | 17.95 |
| 2022-10-21 | 10.0 (-0.1) | 0.0 (0.0) | 0.44 (+0.03) | -830 | 14.11 | 0 | 0.0 | 372 | 6.33 | 5881 | 17.9 | 18.6 | 18.65 | 17.45 |
| 2022-10-14 | 10.1 (+0.01) | 0.0 (0.0) | 0.41 (+0.01) | -39 | 1.46 | 0 | 0.0 | 118 | 4.42 | 2672 | 18.75 | 19.1 | 19.1 | 18.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 10.09 (-0.04) | 0.0 (-0.02) | 0.4 (0.0) | -348 | 14.8 | -324 | 13.78 | 130 | 5.53 | 2351 | 19.1 | 19.25 | 19.45 | 19.0 |
| 2022-09-30 | 10.13 (-0.11) | 0.02 (0.0) | 0.4 (+0.06) | -1049 | 36.42 | 5 | 0.17 | 834 | 28.96 | 2880 | 19.5 | 19.8 | 20.25 | 19.5 |
| 2022-09-23 | 10.24 (+0.01) | 0.02 (0.0) | 0.34 (+0.03) | -340 | 22.08 | 7 | 0.45 | 445 | 28.9 | 1540 | 20.05 | 20.2 | 20.35 | 19.9 |
| 2022-09-16 | 10.23 (+0.01) | 0.02 (0.0) | 0.31 (+0.01) | 32 | 1.78 | 2 | 0.11 | 56 | 3.11 | 1800 | 20.2 | 20.3 | 20.45 | 19.9 |
| 2022-09-08 | 10.22 (+0.01) | 0.02 (0.0) | 0.3 (-0.01) | 189 | 15.29 | 0 | 0.0 | -80 | 6.47 | 1236 | 20.3 | 20.3 | 20.4 | 19.85 |
| 2022-09-02 | 10.21 (+0.06) | 0.02 (0.0) | 0.31 (-0.02) | 789 | 37.45 | 1 | 0.05 | -306 | 14.52 | 2107 | 20.3 | 20.05 | 20.75 | 19.9 |
| 2022-08-26 | 10.15 (0.0) | 0.02 (0.0) | 0.33 (-0.01) | -34 | 1.12 | 3 | 0.1 | -137 | 4.53 | 3025 | 20.35 | 19.5 | 20.35 | 19.5 |
| 2022-08-19 | 10.15 (+0.01) | 0.02 (0.0) | 0.34 (-0.01) | 50 | 1.55 | 7 | 0.22 | -221 | 6.84 | 3233 | 19.7 | 19.25 | 20.25 | 19.1 |
| 2022-08-12 | 10.14 (0.0) | 0.02 (0.0) | 0.35 (-0.01) | -55 | 3.45 | 1 | 0.06 | -39 | 2.44 | 1596 | 19.2 | 18.75 | 19.25 | 18.5 |
| 2022-08-05 | 10.14 (-0.03) | 0.02 (0.0) | 0.36 (-0.01) | -506 | 30.39 | 7 | 0.42 | -122 | 7.33 | 1665 | 18.65 | 18.95 | 19.1 | 18.35 |
| 2022-07-29 | 10.17 (0.0) | 0.02 (0.0) | 0.37 (0.0) | -152 | 9.58 | 5 | 0.32 | -85 | 5.36 | 1586 | 18.95 | 18.8 | 19.15 | 18.75 |
| 2022-07-22 | 10.17 (0.0) | 0.02 (+0.02) | 0.37 (-0.02) | -404 | 13.76 | 286 | 9.74 | -282 | 9.6 | 2936 | 18.85 | 18.15 | 18.9 | 18.15 |
| 2022-07-15 | 10.17 (-0.07) | 0.0 (0.0) | 0.39 (+0.01) | -958 | 16.87 | 0 | 0.0 | 189 | 3.33 | 5680 | 18.1 | 20.1 | 20.1 | 18.1 |
| 2022-07-08 | 10.24 (-0.02) | 0.0 (0.0) | 0.38 (+0.03) | -202 | 7.4 | 0 | 0.0 | 390 | 14.3 | 2728 | 19.95 | 20.0 | 21.0 | 19.85 |
| 2022-07-01 | 10.26 (+0.03) | 0.0 (0.0) | 0.35 (+0.02) | 254 | 8.45 | 0 | 0.0 | 341 | 11.35 | 3005 | 20.0 | 20.65 | 21.0 | 19.9 |
| 2022-06-24 | 10.23 (+0.08) | 0.0 (0.0) | 0.33 (+0.05) | 1023 | 25.09 | 0 | 0.0 | 628 | 15.4 | 4078 | 20.5 | 20.1 | 20.55 | 19.8 |
| 2022-06-17 | 10.15 (+0.03) | 0.0 (0.0) | 0.28 (0.0) | 366 | 14.84 | 0 | 0.0 | -17 | 0.69 | 2467 | 20.05 | 20.3 | 20.6 | 19.7 |
| 2022-06-10 | 10.12 (0.0) | 0.0 (0.0) | 0.28 (0.0) | -12 | 0.72 | 0 | 0.0 | 81 | 4.86 | 1665 | 20.3 | 20.55 | 20.8 | 20.2 |
| 2022-06-02 | 10.12 (+0.03) | 0.0 (0.0) | 0.28 (0.0) | 674 | 20.23 | 0 | 0.0 | 8 | 0.24 | 3331 | 20.4 | 19.45 | 20.6 | 19.4 |
| 2022-05-27 | 10.09 (-0.06) | 0.0 (0.0) | 0.28 (+0.02) | -1452 | 48.55 | 0 | 0.0 | 169 | 5.65 | 2991 | 19.4 | 19.4 | 19.4 | 19.0 |
| 2022-05-20 | 10.15 (-0.12) | 0.0 (0.0) | 0.26 (-0.06) | -1900 | 40.0 | -13 | 0.27 | -812 | 17.09 | 4750 | 19.4 | 20.25 | 20.3 | 19.3 |
| 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 | |||
| 2022-05-13 | 10.27 (-0.05) | 0.0 (0.0) | 0.32 (0.0) | -734 | 38.19 | 0 | 0.0 | 86 | 4.47 | 1922 | 20.2 | 20.6 | 20.7 | 20.1 |
| 2022-05-06 | 10.32 (-0.01) | 0.0 (0.0) | 0.32 (0.0) | -54 | 5.43 | 0 | 0.0 | 0 | 0.0 | 994 | 20.65 | 20.8 | 20.85 | 20.6 |
| 2022-04-29 | 10.33 (-0.03) | 0.0 (0.0) | 0.32 (+0.01) | -414 | 20.16 | -5 | 0.24 | 23 | 1.12 | 2054 | 20.8 | 21.0 | 21.0 | 20.65 |
| 2022-04-22 | 10.36 (-0.02) | 0.0 (0.0) | 0.31 (+0.01) | -287 | 16.31 | -3 | 0.17 | 161 | 9.15 | 1760 | 21.1 | 21.05 | 21.2 | 20.9 |
| 2022-04-15 | 10.38 (-0.03) | 0.0 (0.0) | 0.3 (-0.01) | -540 | 25.15 | 0 | 0.0 | -92 | 4.29 | 2147 | 21.2 | 21.15 | 21.2 | 20.7 |
| 2022-04-08 | 10.41 (-0.02) | 0.0 (0.0) | 0.31 (0.0) | -238 | 21.33 | 0 | 0.0 | -46 | 4.12 | 1116 | 21.1 | 21.1 | 21.3 | 21.0 |
| 2022-04-01 | 10.43 (-0.01) | 0.0 (0.0) | 0.31 (+0.05) | -150 | 7.27 | 0 | 0.0 | 692 | 33.54 | 2063 | 21.1 | 21.2 | 21.45 | 21.05 |
| 2022-03-25 | 10.44 (+0.02) | 0.0 (0.0) | 0.26 (+0.01) | 266 | 10.92 | 0 | 0.0 | 141 | 5.79 | 2437 | 21.25 | 21.0 | 21.3 | 21.0 |
| 2022-03-18 | 10.42 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -3 | 0.09 | 0 | 0.0 | 76 | 2.4 | 3172 | 20.95 | 21.25 | 21.45 | 20.95 |
| 2022-03-11 | 10.42 (-0.04) | 0.0 (0.0) | 0.25 (+0.01) | -555 | 19.65 | -13 | 0.46 | 131 | 4.64 | 2824 | 21.1 | 21.3 | 21.35 | 20.9 |
| 2022-03-04 | 10.46 (+0.01) | 0.0 (0.0) | 0.24 (+0.02) | 96 | 6.84 | 0 | 0.0 | 330 | 23.52 | 1403 | 21.4 | 21.35 | 21.6 | 21.25 |
| 2022-02-25 | 10.45 (-0.03) | 0.0 (0.0) | 0.22 (+0.01) | -339 | 11.92 | -1 | 0.04 | 88 | 3.09 | 2844 | 21.3 | 21.4 | 21.65 | 21.05 |
| 2022-02-18 | 10.48 (+0.1) | 0.0 (0.0) | 0.21 (+0.03) | 1367 | 39.49 | 0 | 0.0 | 435 | 12.56 | 3462 | 21.55 | 21.2 | 21.6 | 21.1 |
| 2022-02-11 | 10.38 (+0.02) | 0.0 (0.0) | 0.18 (0.0) | 334 | 12.08 | 0 | 0.0 | 42 | 1.52 | 2766 | 21.25 | 20.95 | 21.3 | 20.8 |
| 2022-01-26 | 10.36 (-0.04) | 0.0 (0.0) | 0.18 (0.0) | -550 | 21.74 | 0 | 0.0 | -100 | 3.95 | 2530 | 21.0 | 21.2 | 21.2 | 20.7 |
| 2022-01-21 | 10.4 (-0.01) | 0.0 (0.0) | 0.18 (-0.01) | -192 | 5.55 | -4 | 0.12 | -106 | 3.06 | 3459 | 21.2 | 21.45 | 21.8 | 21.2 |
| 2022-01-14 | 10.41 (-0.01) | 0.0 (0.0) | 0.19 (0.0) | -143 | 3.67 | -22 | 0.56 | -3 | 0.08 | 3896 | 21.5 | 21.15 | 21.55 | 21.15 |
| 2022-01-07 | 10.42 (-0.02) | 0.0 (-0.01) | 0.19 (0.0) | -224 | 12.04 | -129 | 6.93 | -19 | 1.02 | 1861 | 21.1 | 21.45 | 21.5 | 21.1 |
| 2021-12-30 | 10.44 (+0.02) | 0.01 (0.0) | 0.19 (0.0) | 302 | 18.16 | 0 | 0.0 | 30 | 1.8 | 1663 | 21.45 | 21.15 | 21.5 | 21.15 |
| 2021-12-24 | 10.42 (-0.02) | 0.01 (0.0) | 0.19 (0.0) | -255 | 17.36 | 0 | 0.0 | -56 | 3.81 | 1469 | 21.15 | 21.15 | 21.25 | 20.95 |
| 2021-12-17 | 10.44 (-0.06) | 0.01 (0.0) | 0.19 (-0.01) | -831 | 29.57 | 26 | 0.93 | -15 | 0.53 | 2810 | 21.2 | 21.5 | 21.5 | 20.95 |
| 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 | |||
| 2021-12-10 | 10.5 (-0.04) | 0.01 (0.0) | 0.2 (+0.01) | -565 | 23.86 | 0 | 0.0 | 10 | 0.42 | 2368 | 21.5 | 21.5 | 21.7 | 21.25 |
| 2021-12-03 | 10.54 (-0.01) | 0.01 (0.0) | 0.19 (0.0) | -310 | 9.86 | 15 | 0.48 | 56 | 1.78 | 3143 | 21.5 | 21.1 | 21.6 | 20.8 |
| 2021-11-26 | 10.55 (-0.08) | 0.01 (0.0) | 0.19 (0.0) | -1142 | 24.29 | 0 | 0.0 | 16 | 0.34 | 4702 | 21.25 | 22.25 | 22.45 | 21.25 |
| 2021-11-19 | 10.63 (0.0) | 0.01 (0.0) | 0.19 (0.0) | 36 | 0.96 | 0 | 0.0 | 62 | 1.65 | 3750 | 22.25 | 22.35 | 22.75 | 22.15 |
| 2021-11-12 | 10.63 (+0.01) | 0.01 (0.0) | 0.19 (+0.01) | 155 | 6.14 | -3 | 0.12 | 70 | 2.77 | 2524 | 22.35 | 22.05 | 22.4 | 22.0 |
| 2021-11-05 | 10.62 (-0.04) | 0.01 (0.0) | 0.18 (0.0) | -548 | 21.5 | 0 | 0.0 | -30 | 1.18 | 2549 | 22.1 | 22.15 | 22.3 | 21.9 |
| 2021-10-29 | 10.66 (-0.01) | 0.01 (0.0) | 0.18 (0.0) | -167 | 6.01 | 0 | 0.0 | -18 | 0.65 | 2778 | 22.1 | 22.3 | 22.4 | 22.0 |
| 2021-10-22 | 10.67 (-0.04) | 0.01 (0.0) | 0.18 (0.0) | -480 | 11.96 | 3 | 0.07 | 70 | 1.74 | 4014 | 22.35 | 22.65 | 22.8 | 22.2 |
| 2021-10-15 | 10.71 (+0.02) | 0.01 (0.0) | 0.18 (0.0) | 291 | 8.17 | 0 | 0.0 | 33 | 0.93 | 3560 | 22.65 | 22.85 | 22.9 | 22.1 |
| 2021-10-08 | 10.69 (+0.05) | 0.01 (0.0) | 0.18 (0.0) | 599 | 9.62 | 0 | 0.0 | -108 | 1.74 | 6224 | 22.85 | 22.2 | 23.15 | 22.1 |
| 2021-10-01 | 10.64 (-0.05) | 0.01 (0.0) | 0.18 (-0.01) | -568 | 12.67 | 0 | 0.0 | -113 | 2.52 | 4483 | 22.0 | 22.1 | 22.35 | 21.9 |
| 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 | 7.64 (+0.13) | 1.37 (-0.07) | 0.29 (0.0) | 2050 | 17.45 | -970 | 8.26 | 61 | 0.52 | 11749 | 22.7 | 21.8 | 22.75 | 21.65 |
| 2026-05-29 | 7.51 (-0.91) | 1.44 (-0.06) | 0.29 (+0.04) | -12173 | 31.84 | -910 | 2.38 | 545 | 1.43 | 38237 | 21.8 | 22.25 | 22.65 | 21.6 |
| 2026-04-30 | 8.42 (-0.62) | 1.5 (-0.22) | 0.25 (0.0) | -10973 | 26.53 | -3010 | 7.28 | 39 | 0.09 | 41364 | 22.2 | 22.9 | 23.3 | 22.0 |
| 2026-03-31 | 9.04 (-0.09) | 1.72 (-0.19) | 0.25 (-0.06) | 298 | 0.65 | -2742 | 5.97 | -876 | 1.91 | 45894 | 22.7 | 22.8 | 23.65 | 22.0 |
| 2026-02-26 | 9.13 (+0.38) | 1.91 (-0.14) | 0.31 (+0.02) | 3934 | 9.27 | -1969 | 4.64 | 207 | 0.49 | 42425 | 22.8 | 22.05 | 23.6 | 21.85 |
| 2026-01-30 | 8.75 (-0.07) | 2.05 (-0.5) | 0.29 (+0.01) | -177 | 0.34 | -7098 | 13.49 | 154 | 0.29 | 52627 | 22.05 | 22.0 | 22.6 | 21.65 |
| 2025-12-31 | 8.82 (-3.06) | 2.55 (+2.15) | 0.28 (+0.05) | -45005 | 45.27 | 30574 | 30.75 | 769 | 0.77 | 99413 | 22.0 | 24.0 | 24.4 | 21.8 |
| 2025-11-28 | 11.88 (+2.15) | 0.4 (+0.06) | 0.23 (-0.16) | 32391 | 36.93 | 805 | 0.92 | -2206 | 2.52 | 87710 | 24.1 | 21.65 | 24.45 | 21.15 |
| 2025-10-31 | 9.73 (-0.22) | 0.34 (+0.28) | 0.39 (+0.04) | -3360 | 8.53 | 3814 | 9.68 | 458 | 1.16 | 39410 | 21.65 | 22.45 | 22.6 | 21.3 |
| 2025-09-30 | 9.95 (+0.56) | 0.06 (+0.03) | 0.35 (-0.08) | 8686 | 21.2 | 317 | 0.77 | -1072 | 2.62 | 40980 | 22.45 | 20.9 | 22.6 | 20.75 |
| 2025-08-29 | 9.39 (-0.14) | 0.03 (-0.01) | 0.43 (-0.02) | -2764 | 10.05 | -48 | 0.17 | -258 | 0.94 | 27490 | 20.85 | 21.05 | 21.65 | 20.8 |
| 2025-07-31 | 9.53 (+0.21) | 0.04 (-0.24) | 0.45 (+0.02) | 2891 | 7.11 | -3474 | 8.54 | 259 | 0.64 | 40665 | 21.2 | 21.5 | 22.1 | 20.9 |
| 2025-06-30 | 9.32 (-1.59) | 0.28 (-0.03) | 0.43 (+0.12) | -20672 | 28.55 | -300 | 0.41 | 1662 | 2.3 | 72413 | 21.5 | 23.25 | 23.65 | 20.8 |
| 2025-05-29 | 10.91 (-0.7) | 0.31 (-0.02) | 0.31 (-0.06) | -9418 | 18.36 | -333 | 0.65 | -863 | 1.68 | 51291 | 23.3 | 23.65 | 24.85 | 22.95 |
| 2025-04-30 | 11.61 (+0.13) | 0.33 (0.0) | 0.37 (+0.01) | 1136 | 2.4 | -24 | 0.05 | 118 | 0.25 | 47276 | 23.45 | 24.3 | 24.75 | 20.65 |
| 2025-03-31 | 11.48 (+0.28) | 0.33 (0.0) | 0.36 (+0.04) | 3258 | 4.39 | -46 | 0.06 | 563 | 0.76 | 74239 | 24.25 | 24.2 | 25.75 | 23.8 |
| 2025-02-27 | 11.2 (-0.72) | 0.33 (-1.94) | 0.32 (+0.13) | -11150 | 9.54 | -27529 | 23.55 | 1934 | 1.65 | 116900 | 24.2 | 22.1 | 24.85 | 21.65 |
| 2025-01-22 | 11.92 (+1.07) | 2.27 (-2.59) | 0.19 (0.0) | 14806 | 18.16 | -36507 | 44.78 | -12 | 0.01 | 81520 | 22.1 | 22.5 | 22.95 | 20.55 |
| 2024-12-31 | 10.85 (+0.81) | 4.86 (-1.98) | 0.19 (-0.12) | 12348 | 16.38 | -28085 | 37.26 | -1768 | 2.35 | 75380 | 22.5 | 25.2 | 25.2 | 22.3 |
| 2024-11-29 | 10.04 (-0.32) | 6.84 (-0.02) | 0.31 (0.0) | -3621 | 9.91 | -392 | 1.07 | 23 | 0.06 | 36543 | 25.2 | 25.55 | 26.15 | 24.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 10.36 (-0.56) | 6.86 (+0.16) | 0.31 (+0.02) | -8610 | 24.45 | 2256 | 6.41 | 375 | 1.07 | 35210 | 25.65 | 27.2 | 27.75 | 25.55 |
| 2024-09-30 | 10.92 (-0.28) | 6.7 (-0.05) | 0.29 (+0.05) | -4076 | 8.31 | -740 | 1.51 | 684 | 1.39 | 49036 | 27.15 | 28.25 | 28.7 | 26.5 |
| 2024-08-30 | 11.2 (-0.38) | 6.75 (+0.44) | 0.24 (-0.07) | -4896 | 9.73 | 6187 | 12.3 | -1076 | 2.14 | 50318 | 28.25 | 30.95 | 31.2 | 27.6 |
| 2024-07-31 | 11.58 (+1.59) | 6.31 (+0.99) | 0.31 (+0.02) | 23901 | 19.16 | 14081 | 11.29 | 280 | 0.22 | 124740 | 30.55 | 33.9 | 35.6 | 29.8 |
| 2024-06-28 | 9.99 (-0.72) | 5.32 (+1.32) | 0.29 (+0.04) | -10438 | 14.09 | 18680 | 25.22 | 591 | 0.8 | 74055 | 34.0 | 31.7 | 35.6 | 31.1 |
| 2024-05-31 | 10.71 (-0.61) | 4.0 (+0.24) | 0.25 (-0.11) | -10078 | 8.54 | 3415 | 2.89 | -1507 | 1.28 | 118000 | 31.65 | 34.0 | 35.95 | 31.3 |
| 2024-04-30 | 11.32 (-0.1) | 3.76 (+0.5) | 0.36 (-0.12) | -277 | 0.32 | 7142 | 8.15 | -1710 | 1.95 | 87661 | 33.95 | 29.65 | 34.1 | 28.85 |
| 2024-03-29 | 11.42 (+0.98) | 3.26 (-0.29) | 0.48 (+0.01) | 15009 | 11.72 | -4145 | 3.24 | 111 | 0.09 | 128014 | 29.6 | 24.4 | 29.95 | 24.4 |
| 2024-02-29 | 10.44 (-0.31) | 3.55 (-0.01) | 0.47 (+0.08) | -5061 | 25.95 | -57 | 0.29 | 1187 | 6.09 | 19503 | 24.35 | 24.75 | 24.9 | 24.2 |
| 2024-01-31 | 10.75 (-0.21) | 3.56 (+0.1) | 0.39 (-0.02) | -4104 | 9.21 | 1173 | 2.63 | -274 | 0.61 | 44555 | 24.85 | 24.8 | 24.95 | 23.6 |
| 2023-12-29 | 10.96 (-0.28) | 3.46 (+0.76) | 0.41 (+0.02) | -4694 | 6.85 | 10765 | 15.72 | 208 | 0.3 | 68478 | 24.75 | 24.25 | 25.9 | 24.05 |
| 2023-11-30 | 11.24 (-0.06) | 2.7 (+0.32) | 0.39 (-0.04) | -323 | 0.83 | 4549 | 11.65 | -526 | 1.35 | 39032 | 24.1 | 24.0 | 24.85 | 23.75 |
| 2023-10-31 | 11.3 (+0.23) | 2.38 (+0.16) | 0.43 (0.0) | 3068 | 10.76 | 2319 | 8.13 | -16 | 0.06 | 28516 | 23.95 | 23.6 | 24.45 | 23.25 |
| 2023-09-28 | 11.07 (-0.15) | 2.22 (+0.13) | 0.43 (-0.06) | -2465 | 11.34 | 1921 | 8.84 | -896 | 4.12 | 21733 | 23.6 | 23.75 | 24.0 | 23.05 |
| 2023-08-31 | 11.22 (+0.07) | 2.09 (+0.16) | 0.49 (-0.03) | 972 | 2.57 | 2192 | 5.81 | -404 | 1.07 | 37758 | 23.7 | 22.0 | 23.95 | 21.55 |
| 2023-07-31 | 11.15 (-0.56) | 1.93 (-0.09) | 0.52 (-0.07) | -8295 | 20.18 | -1213 | 2.95 | -972 | 2.36 | 41107 | 21.85 | 24.0 | 24.05 | 21.4 |
| 2023-06-30 | 11.71 (+0.08) | 2.02 (+0.16) | 0.59 (+0.02) | 1219 | 4.07 | 2196 | 7.33 | 282 | 0.94 | 29969 | 24.0 | 24.25 | 24.4 | 23.3 |
| 2023-05-31 | 11.63 (+0.57) | 1.86 (+0.31) | 0.57 (+0.15) | 8210 | 16.73 | 4427 | 9.02 | 2199 | 4.48 | 49087 | 24.25 | 22.5 | 24.45 | 22.3 |
| 2023-04-28 | 11.06 (+0.19) | 1.55 (-0.1) | 0.42 (-0.02) | 2570 | 13.41 | -1415 | 7.38 | -334 | 1.74 | 19170 | 22.4 | 22.75 | 23.0 | 21.7 |
| 2023-03-31 | 10.87 (+0.25) | 1.65 (+0.47) | 0.44 (+0.08) | 3438 | 10.23 | 6896 | 20.52 | 1054 | 3.14 | 33605 | 22.75 | 22.5 | 23.0 | 22.3 |
| 2023-02-24 | 10.62 (+0.42) | 1.18 (+0.08) | 0.36 (-0.02) | 5903 | 18.99 | 1137 | 3.66 | -166 | 0.53 | 31080 | 22.5 | 21.7 | 22.9 | 21.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 10.2 (+0.22) | 1.1 (+0.13) | 0.38 (+0.06) | 3283 | 20.04 | 1743 | 10.64 | 809 | 4.94 | 16384 | 21.7 | 21.45 | 22.0 | 21.1 |
| 2022-12-30 | 9.98 (0.0) | 0.97 (+0.97) | 0.32 (-0.17) | 159 | 0.4 | 14096 | 35.34 | -2403 | 6.02 | 39885 | 21.5 | 19.85 | 22.0 | 19.8 |
| 2022-11-30 | 9.98 (-0.04) | 0.0 (0.0) | 0.49 (+0.04) | -529 | 4.41 | 0 | 0.0 | 508 | 4.23 | 12007 | 19.65 | 18.15 | 19.95 | 17.95 |
| 2022-10-31 | 10.02 (-0.11) | 0.0 (-0.02) | 0.45 (+0.05) | -962 | 7.34 | -322 | 2.46 | 824 | 6.29 | 13099 | 18.0 | 19.25 | 19.45 | 17.45 |
| 2022-09-30 | 10.13 (-0.04) | 0.02 (0.0) | 0.4 (+0.08) | -638 | 7.58 | 14 | 0.17 | 1015 | 12.06 | 8414 | 19.5 | 20.1 | 20.45 | 19.5 |
| 2022-08-31 | 10.17 (0.0) | 0.02 (0.0) | 0.32 (-0.05) | -286 | 2.68 | 19 | 0.18 | -585 | 5.48 | 10672 | 20.3 | 18.95 | 20.75 | 18.35 |
| 2022-07-29 | 10.17 (-0.08) | 0.02 (+0.02) | 0.37 (+0.04) | -1614 | 11.88 | 291 | 2.14 | 460 | 3.39 | 13589 | 18.95 | 20.0 | 21.0 | 18.1 |
| 2022-06-30 | 10.25 (+0.11) | 0.0 (0.0) | 0.33 (+0.06) | 1501 | 12.68 | 0 | 0.0 | 870 | 7.35 | 11835 | 20.0 | 20.25 | 21.0 | 19.7 |
| 2022-05-31 | 10.14 (-0.19) | 0.0 (0.0) | 0.27 (-0.05) | -3438 | 27.04 | -13 | 0.1 | -634 | 4.99 | 12715 | 20.6 | 20.8 | 20.85 | 19.0 |
| 2022-04-29 | 10.33 (-0.11) | 0.0 (0.0) | 0.32 (+0.01) | -1639 | 21.92 | -8 | 0.11 | 46 | 0.62 | 7478 | 20.8 | 21.2 | 21.35 | 20.65 |
| 2022-03-31 | 10.44 (-0.01) | 0.0 (0.0) | 0.31 (+0.09) | -186 | 1.62 | -13 | 0.11 | 1370 | 11.91 | 11502 | 21.2 | 21.35 | 21.6 | 20.9 |
| 2022-02-25 | 10.45 (+0.09) | 0.0 (0.0) | 0.22 (+0.04) | 1362 | 15.01 | -1 | 0.01 | 565 | 6.23 | 9073 | 21.3 | 20.95 | 21.65 | 20.8 |
| 2022-01-26 | 10.36 (-0.08) | 0.0 (-0.01) | 0.18 (-0.01) | -1109 | 9.44 | -155 | 1.32 | -228 | 1.94 | 11747 | 21.0 | 21.45 | 21.8 | 20.7 |
| 2021-12-30 | 10.44 (-0.1) | 0.01 (0.0) | 0.19 (0.0) | -1376 | 14.19 | 41 | 0.42 | 12 | 0.12 | 9697 | 21.45 | 21.05 | 21.7 | 20.95 |
| 2021-11-30 | 10.54 (-0.12) | 0.01 (0.0) | 0.19 (+0.01) | -1782 | 11.66 | -3 | 0.02 | 131 | 0.86 | 15284 | 21.05 | 22.15 | 22.75 | 20.8 |
| 2021-10-29 | 10.66 (-0.03) | 0.01 (0.0) | 0.18 (0.0) | -343 | 1.95 | 3 | 0.02 | 34 | 0.19 | 17554 | 22.1 | 22.25 | 23.15 | 21.9 |
| 2021-09-30 | 10.69 (-0.14) | 0.01 (0.0) | 0.18 (-0.04) | -1997 | 12.15 | 0 | 0.0 | -591 | 3.6 | 16432 | 22.3 | 21.65 | 22.4 | 21.2 |
| 2021-08-31 | 10.83 (-0.34) | 0.01 (0.0) | 0.22 (+0.01) | -5006 | 33.06 | 0 | 0.0 | 125 | 0.83 | 15140 | 21.65 | 22.9 | 23.1 | 20.7 |
| 2021-07-30 | 11.17 (-0.03) | 0.01 (0.0) | 0.21 (+0.03) | 313 | 1.44 | -3 | 0.01 | 514 | 2.36 | 21796 | 22.8 | 22.7 | 24.3 | 22.3 |
| 2021-06-30 | 11.2 () | 0.01 () | 0.18 () | -237 | 7.46 | 0 | 0.0 | -31 | 0.98 | 3176 | 22.75 | 23.2 | 23.2 | 22.55 |