- 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 | 31.27 (+0.03) | 13.03 (0.0) | 1.18 (+0.01) | 1193 | 6.29 | 45 | 0.24 | 364 | 1.92 | 18981 | 78.4 | 78.3 | 79.0 | 78.2 |
| 2026-07-08 | 31.24 (+0.11) | 13.03 (0.0) | 1.17 (0.0) | 5450 | 25.0 | 118 | 0.54 | 270 | 1.24 | 21797 | 78.6 | 78.0 | 79.0 | 77.9 |
| 2026-07-07 | 31.13 (+0.05) | 13.03 (+0.01) | 1.17 (+0.02) | 2777 | 13.76 | 176 | 0.87 | 1328 | 6.58 | 20179 | 78.0 | 77.8 | 78.7 | 77.7 |
| 2026-07-06 | 31.08 (+0.16) | 13.02 (0.0) | 1.15 (+0.01) | 10005 | 44.26 | 224 | 0.99 | 341 | 1.51 | 22603 | 77.8 | 76.4 | 78.4 | 76.4 |
| 2026-07-03 | 30.92 (-0.1) | 13.02 (0.0) | 1.14 (+0.01) | 8739 | 54.24 | 44 | 0.27 | 514 | 3.19 | 16111 | 76.3 | 74.6 | 77.2 | 74.6 |
| 2026-07-02 | 31.02 (-0.01) | 13.02 (+0.02) | 1.13 (+0.01) | -684 | 6.59 | 750 | 7.23 | 763 | 7.35 | 10376 | 74.9 | 74.5 | 75.4 | 74.4 |
| 2026-07-01 | 31.03 (0.0) | 13.0 (+0.01) | 1.12 (+0.01) | -336 | 3.79 | 928 | 10.45 | 248 | 2.79 | 8877 | 74.5 | 74.5 | 74.7 | 73.8 |
| 2026-06-30 | 31.03 (+0.09) | 12.99 (+0.03) | 1.11 (0.0) | -4746 | 40.05 | 1521 | 12.83 | 25 | 0.21 | 11851 | 74.5 | 76.3 | 76.3 | 74.5 |
| 2026-06-29 | 30.94 (+0.01) | 12.96 (+0.03) | 1.11 (0.0) | 1231 | 12.85 | 1680 | 17.54 | 311 | 3.25 | 9580 | 75.7 | 75.5 | 75.9 | 74.9 |
| 2026-06-26 | 30.93 (-0.04) | 12.93 (+0.03) | 1.11 (+0.02) | -2686 | 27.37 | 1940 | 19.77 | 709 | 7.23 | 9813 | 74.6 | 74.9 | 75.7 | 74.6 |
| 2026-06-25 | 30.97 (-0.08) | 12.9 (+0.17) | 1.09 (-0.01) | -3893 | 22.03 | 9269 | 52.44 | -171 | 0.97 | 17674 | 75.6 | 75.0 | 76.4 | 74.6 |
| 2026-06-24 | 31.05 (-0.01) | 12.73 (+0.2) | 1.1 (+0.01) | -9335 | 48.27 | 11665 | 60.32 | 228 | 1.18 | 19340 | 75.1 | 75.0 | 75.5 | 74.5 |
| 2026-06-23 | 31.06 (-0.14) | 12.53 (+0.16) | 1.09 (0.0) | -7982 | 46.32 | 9349 | 54.25 | 120 | 0.7 | 17232 | 75.1 | 74.6 | 75.5 | 73.9 |
| 2026-06-22 | 31.2 (-0.29) | 12.37 (+0.16) | 1.09 (0.0) | -8837 | 59.5 | 9077 | 61.12 | 40 | 0.27 | 14851 | 74.3 | 74.9 | 74.9 | 74.0 |
| 2026-06-18 | 31.49 (-0.19) | 12.21 (+0.15) | 1.09 (0.0) | -11887 | 42.03 | 8259 | 29.2 | -6 | 0.02 | 28281 | 74.5 | 76.3 | 76.4 | 74.5 |
| 2026-06-17 | 31.68 (-0.02) | 12.06 (0.0) | 1.09 (-0.01) | -1491 | 13.57 | -67 | 0.61 | -262 | 2.38 | 10987 | 76.0 | 75.6 | 76.0 | 74.7 |
| 2026-06-16 | 31.7 (+0.02) | 12.06 (-0.01) | 1.1 (0.0) | 236 | 2.87 | -539 | 6.57 | -38 | 0.46 | 8209 | 75.6 | 76.4 | 76.4 | 75.4 |
| 2026-06-15 | 31.68 (-0.03) | 12.07 (+0.01) | 1.1 (0.0) | -1201 | 7.78 | 497 | 3.22 | 24 | 0.16 | 15439 | 76.3 | 77.6 | 77.7 | 75.6 |
| 2026-06-12 | 31.71 (+0.13) | 12.06 (0.0) | 1.1 (+0.01) | 6307 | 44.88 | -71 | 0.51 | 84 | 0.6 | 14052 | 76.5 | 75.6 | 76.7 | 75.6 |
| 2026-06-11 | 31.58 (+0.1) | 12.06 (0.0) | 1.09 (+0.01) | 6667 | 45.71 | 295 | 2.02 | 734 | 5.03 | 14585 | 75.6 | 74.4 | 75.6 | 74.4 |
| 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 | |||
| 2026-06-10 | 31.48 (+0.01) | 12.06 (0.0) | 1.08 (+0.01) | 2575 | 15.42 | -28 | 0.17 | 563 | 3.37 | 16700 | 74.4 | 73.3 | 74.7 | 73.3 |
| 2026-06-09 | 31.47 (+0.07) | 12.06 (0.0) | 1.07 (0.0) | 4500 | 30.4 | -154 | 1.04 | -158 | 1.07 | 14802 | 74.1 | 73.0 | 75.0 | 73.0 |
| 2026-06-08 | 31.4 (-0.01) | 12.06 (0.0) | 1.07 (0.0) | 217 | 1.7 | 144 | 1.13 | 324 | 2.53 | 12796 | 72.9 | 73.1 | 74.0 | 72.4 |
| 2026-06-05 | 31.41 (-0.06) | 12.06 (0.0) | 1.07 (0.0) | 285 | 3.01 | 41 | 0.43 | 18 | 0.19 | 9454 | 73.8 | 73.5 | 74.3 | 73.5 |
| 2026-06-04 | 31.47 (-0.09) | 12.06 (+0.03) | 1.07 (0.0) | 848 | 5.72 | 1871 | 12.61 | 174 | 1.17 | 14833 | 73.6 | 73.3 | 74.4 | 73.1 |
| 2026-06-03 | 31.56 (-0.06) | 12.03 (+0.09) | 1.07 (0.0) | -6640 | 42.04 | 4758 | 30.12 | -32 | 0.2 | 15796 | 73.3 | 74.5 | 74.5 | 72.9 |
| 2026-06-02 | 31.62 (-0.18) | 11.94 (+0.19) | 1.07 (0.0) | -10590 | 40.99 | 10716 | 41.48 | -135 | 0.52 | 25835 | 74.2 | 73.3 | 74.3 | 72.0 |
| 2026-06-01 | 31.8 (+0.02) | 11.75 (+0.1) | 1.07 (0.0) | 1039 | 3.99 | 5969 | 22.9 | -1 | 0.0 | 26071 | 73.7 | 72.1 | 74.3 | 72.1 |
| 2026-05-29 | 31.78 (-0.12) | 11.65 (+0.14) | 1.07 (0.0) | -5961 | 15.35 | 7893 | 20.32 | -154 | 0.4 | 38842 | 71.8 | 71.6 | 73.1 | 70.8 |
| 2026-05-28 | 31.9 (-0.04) | 11.51 (+0.1) | 1.07 (0.0) | -5392 | 24.06 | 5798 | 25.88 | 94 | 0.42 | 22407 | 70.8 | 70.8 | 71.5 | 70.4 |
| 2026-05-27 | 31.94 (-0.24) | 11.41 (+0.09) | 1.07 (0.0) | -11296 | 52.73 | 4771 | 22.27 | 221 | 1.03 | 21423 | 70.2 | 70.8 | 71.2 | 70.0 |
| 2026-05-26 | 32.18 (-0.13) | 11.32 (+0.08) | 1.07 (0.0) | -9593 | 53.94 | 4813 | 27.06 | -220 | 1.24 | 17786 | 70.8 | 71.3 | 71.9 | 70.8 |
| 2026-05-25 | 32.31 (-0.11) | 11.24 (+0.08) | 1.07 (0.0) | -6954 | 51.01 | 4455 | 32.68 | 36 | 0.26 | 13632 | 71.2 | 72.0 | 72.0 | 71.2 |
| 2026-05-22 | 32.42 (-0.19) | 11.16 (+0.1) | 1.07 (0.0) | -12079 | 65.7 | 5472 | 29.77 | -337 | 1.83 | 18384 | 71.5 | 72.8 | 72.9 | 71.4 |
| 2026-05-21 | 32.61 (-0.05) | 11.06 (+0.07) | 1.07 (-0.01) | -5174 | 37.79 | 3989 | 29.13 | -361 | 2.64 | 13692 | 73.1 | 73.5 | 73.8 | 72.6 |
| 2026-05-20 | 32.66 (-0.05) | 10.99 (+0.01) | 1.08 (0.0) | -3347 | 24.19 | 884 | 6.39 | 21 | 0.15 | 13838 | 73.4 | 74.8 | 74.8 | 72.7 |
| 2026-05-19 | 32.71 (-0.01) | 10.98 (+0.01) | 1.08 (0.0) | 1596 | 12.91 | 557 | 4.51 | -43 | 0.35 | 12364 | 74.8 | 75.6 | 75.6 | 74.5 |
| 2026-05-18 | 32.72 (-0.03) | 10.97 (0.0) | 1.08 (0.0) | -1675 | 15.89 | -1 | 0.01 | 167 | 1.58 | 10538 | 74.7 | 76.2 | 76.4 | 74.1 |
| 2026-05-15 | 32.75 (+0.17) | 10.97 (-0.01) | 1.08 (0.0) | 11335 | 64.06 | -707 | 4.0 | -192 | 1.09 | 17694 | 75.7 | 75.0 | 76.7 | 74.9 |
| 2026-05-14 | 32.58 (-0.01) | 10.98 (-0.03) | 1.08 (0.0) | 2395 | 19.33 | -1483 | 11.97 | 79 | 0.64 | 12388 | 74.8 | 74.6 | 75.6 | 74.6 |
| 2026-05-13 | 32.59 (+0.25) | 11.01 (+0.02) | 1.08 (-0.01) | 13102 | 52.7 | 1040 | 4.18 | -493 | 1.98 | 24861 | 75.2 | 73.5 | 75.6 | 73.2 |
| 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 | 32.34 (-0.03) | 10.99 (-0.02) | 1.09 (-0.01) | 3692 | 23.21 | -1014 | 6.38 | -707 | 4.45 | 15905 | 73.1 | 73.9 | 74.7 | 73.1 |
| 2026-05-11 | 32.37 (+0.08) | 11.01 (0.0) | 1.1 (-0.01) | 3202 | 20.07 | -170 | 1.07 | -608 | 3.81 | 15953 | 73.9 | 73.0 | 74.2 | 72.5 |
| 2026-05-08 | 32.29 (+0.34) | 11.01 (+0.02) | 1.11 (0.0) | 16941 | 48.33 | 767 | 2.19 | -78 | 0.22 | 35053 | 73.2 | 70.2 | 73.4 | 70.0 |
| 2026-05-07 | 31.95 (+0.02) | 10.99 (-0.02) | 1.11 (0.0) | 1487 | 7.76 | -701 | 3.66 | -46 | 0.24 | 19155 | 69.4 | 68.7 | 69.9 | 68.7 |
| 2026-05-06 | 31.93 (-0.02) | 11.01 (-0.02) | 1.11 (-0.02) | -2266 | 13.77 | -1385 | 8.41 | -688 | 4.18 | 16462 | 68.7 | 69.6 | 69.6 | 68.5 |
| 2026-05-05 | 31.95 (-0.07) | 11.03 (-0.02) | 1.13 (-0.01) | -5091 | 46.93 | -826 | 7.62 | -965 | 8.9 | 10847 | 69.1 | 69.9 | 69.9 | 69.1 |
| 2026-05-04 | 32.02 (-0.01) | 11.05 (+0.01) | 1.14 (-0.02) | -1170 | 9.16 | 162 | 1.27 | -848 | 6.64 | 12773 | 69.6 | 70.0 | 70.2 | 69.4 |
| 2026-04-30 | 32.03 (-0.08) | 11.04 (-0.03) | 1.16 (-0.01) | -5205 | 36.85 | -1693 | 11.99 | -635 | 4.5 | 14125 | 69.3 | 69.7 | 70.0 | 69.3 |
| 2026-04-29 | 32.11 (-0.13) | 11.07 (-0.05) | 1.17 (0.0) | -4677 | 30.69 | -2654 | 17.42 | 25 | 0.16 | 15238 | 70.0 | 70.5 | 70.6 | 69.8 |
| 2026-04-28 | 32.24 (-0.01) | 11.12 (-0.01) | 1.17 (-0.01) | -1009 | 12.31 | -681 | 8.31 | -747 | 9.11 | 8199 | 70.6 | 70.8 | 71.1 | 70.0 |
| 2026-04-27 | 32.25 (-0.04) | 11.13 (-0.03) | 1.18 (-0.01) | -1231 | 11.87 | -1546 | 14.91 | -698 | 6.73 | 10369 | 70.5 | 71.3 | 71.7 | 70.5 |
| 2026-04-24 | 32.29 (-0.07) | 11.16 (-0.06) | 1.19 (-0.01) | 1313 | 11.68 | -3646 | 32.42 | -161 | 1.43 | 11246 | 71.5 | 72.0 | 72.2 | 71.5 |
| 2026-04-23 | 32.36 (-0.19) | 11.22 (-0.08) | 1.2 (+0.01) | -136 | 0.97 | -4119 | 29.5 | 320 | 2.29 | 13965 | 71.9 | 71.5 | 72.2 | 71.3 |
| 2026-04-22 | 32.55 (+0.1) | 11.3 (-0.09) | 1.19 (0.0) | 5331 | 47.59 | -5130 | 45.79 | 102 | 0.91 | 11203 | 72.4 | 72.1 | 72.6 | 72.0 |
| 2026-04-21 | 32.45 (+0.08) | 11.39 (-0.12) | 1.19 (0.0) | 4398 | 40.16 | -7031 | 64.21 | 229 | 2.09 | 10950 | 72.0 | 72.6 | 72.8 | 71.9 |
| 2026-04-20 | 32.37 (+0.07) | 11.51 (+0.11) | 1.19 (+0.01) | 3838 | 30.26 | -6110 | 48.17 | 77 | 0.61 | 12685 | 72.6 | 73.5 | 73.7 | 72.5 |
| 2026-04-17 | 32.3 (+0.08) | 11.4 (-0.05) | 1.18 (0.0) | 5103 | 54.12 | -2958 | 31.37 | 34 | 0.36 | 9429 | 73.5 | 73.3 | 73.6 | 72.9 |
| 2026-04-16 | 32.22 (+0.04) | 11.45 (-0.04) | 1.18 (-0.01) | 3213 | 37.76 | -2107 | 24.76 | -322 | 3.78 | 8508 | 73.0 | 72.8 | 73.3 | 72.4 |
| 2026-04-15 | 32.18 (+0.06) | 11.49 (-0.02) | 1.19 (-0.01) | 3234 | 27.3 | -1268 | 10.7 | -439 | 3.71 | 11845 | 72.6 | 72.5 | 72.8 | 72.1 |
| 2026-04-14 | 32.12 (+0.02) | 11.51 (-0.03) | 1.2 (0.0) | 2158 | 27.3 | -1798 | 22.75 | -238 | 3.01 | 7905 | 72.1 | 72.5 | 72.5 | 71.8 |
| 2026-04-13 | 32.1 (-0.02) | 11.54 (-0.02) | 1.2 (0.0) | -1417 | 16.78 | -1103 | 13.06 | -119 | 1.41 | 8446 | 72.0 | 71.8 | 72.2 | 71.4 |
| 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 | |||
| 2026-04-10 | 32.12 (-0.04) | 11.56 (-0.04) | 1.2 (0.0) | -2095 | 15.33 | -1928 | 14.1 | -33 | 0.24 | 13670 | 71.8 | 71.0 | 72.4 | 71.0 |
| 2026-04-09 | 32.16 (+0.01) | 11.6 (0.0) | 1.2 (-0.01) | -1019 | 13.64 | -70 | 0.94 | -134 | 1.79 | 7471 | 72.0 | 72.5 | 72.7 | 71.6 |
| 2026-04-08 | 32.15 (+0.01) | 11.6 (0.0) | 1.21 (+0.01) | 539 | 6.51 | -74 | 0.89 | 183 | 2.21 | 8275 | 72.7 | 73.3 | 73.3 | 72.0 |
| 2026-04-07 | 32.14 (-0.01) | 11.6 (0.0) | 1.2 (+0.01) | -595 | 9.34 | 151 | 2.37 | 543 | 8.52 | 6372 | 72.5 | 72.4 | 72.9 | 72.3 |
| 2026-04-02 | 32.15 (+0.04) | 11.6 (0.0) | 1.19 (+0.02) | 2012 | 27.67 | -59 | 0.81 | 1265 | 17.4 | 7271 | 72.4 | 72.2 | 73.0 | 72.2 |
| 2026-04-01 | 32.11 (-0.01) | 11.6 (0.0) | 1.17 (0.0) | -1392 | 14.69 | 31 | 0.33 | 283 | 2.99 | 9479 | 71.9 | 71.8 | 72.2 | 71.2 |
| 2026-03-31 | 32.12 (-0.08) | 11.6 (+0.01) | 1.17 (+0.05) | -3435 | 22.36 | 433 | 2.82 | 2419 | 15.75 | 15360 | 71.0 | 71.5 | 72.1 | 70.8 |
| 2026-03-30 | 32.2 (-0.04) | 11.59 (0.0) | 1.12 (+0.01) | -3028 | 22.23 | 53 | 0.39 | 1083 | 7.95 | 13622 | 71.9 | 71.3 | 72.3 | 71.3 |
| 2026-03-27 | 32.24 (+0.09) | 11.59 (0.0) | 1.11 (+0.01) | 3796 | 41.17 | -76 | 0.82 | 505 | 5.48 | 9220 | 72.0 | 71.0 | 72.5 | 70.9 |
| 2026-03-26 | 32.15 (+0.03) | 11.59 (0.0) | 1.1 (+0.01) | 2080 | 33.72 | -27 | 0.44 | 74 | 1.2 | 6168 | 71.3 | 71.0 | 71.7 | 70.5 |
| 2026-03-25 | 32.12 (+0.05) | 11.59 (-0.04) | 1.09 (-0.01) | 2306 | 24.18 | -2064 | 21.64 | -61 | 0.64 | 9538 | 70.7 | 70.9 | 70.9 | 69.6 |
| 2026-03-24 | 32.07 (-0.02) | 11.63 (0.0) | 1.1 (+0.01) | -1134 | 12.96 | 56 | 0.64 | 372 | 4.25 | 8753 | 70.1 | 69.5 | 70.5 | 69.1 |
| 2026-03-23 | 32.09 (-0.07) | 11.63 (+0.01) | 1.09 (+0.02) | -6694 | 53.53 | 324 | 2.59 | 1071 | 8.56 | 12506 | 69.5 | 70.0 | 70.2 | 69.5 |
| 2026-03-20 | 32.16 (-0.08) | 11.62 (-0.01) | 1.07 (0.0) | -4937 | 32.17 | -816 | 5.32 | 186 | 1.21 | 15345 | 70.2 | 70.4 | 71.2 | 70.2 |
| 2026-03-19 | 32.24 (-0.2) | 11.63 (-0.03) | 1.07 (+0.01) | -5717 | 51.5 | -1187 | 10.69 | 313 | 2.82 | 11102 | 70.4 | 71.1 | 71.2 | 70.3 |
| 2026-03-18 | 32.44 (-0.04) | 11.66 (-0.02) | 1.06 (0.0) | -2306 | 25.72 | -1560 | 17.4 | 84 | 0.94 | 8967 | 71.4 | 71.7 | 71.7 | 70.9 |
| 2026-03-17 | 32.48 (-0.05) | 11.68 (-0.03) | 1.06 (0.0) | -2738 | 24.1 | -1386 | 12.2 | 265 | 2.33 | 11363 | 70.9 | 70.6 | 71.7 | 70.6 |
| 2026-03-16 | 32.53 (-0.03) | 11.71 (-0.02) | 1.06 (0.0) | -2094 | 21.0 | -962 | 9.65 | 5 | 0.05 | 9971 | 70.5 | 70.2 | 71.1 | 70.0 |
| 2026-03-13 | 32.56 (-0.06) | 11.73 (0.0) | 1.06 (0.0) | -3079 | 28.34 | -75 | 0.69 | -41 | 0.38 | 10866 | 70.0 | 70.0 | 70.6 | 69.9 |
| 2026-03-12 | 32.62 (0.0) | 11.73 (-0.02) | 1.06 (0.0) | 37 | 0.27 | -1616 | 11.96 | -258 | 1.91 | 13512 | 70.1 | 70.2 | 70.7 | 70.0 |
| 2026-03-11 | 32.62 (-0.04) | 11.75 (-0.01) | 1.06 (-0.01) | -1339 | 22.34 | -85 | 1.42 | -264 | 4.41 | 5993 | 70.2 | 70.7 | 70.8 | 70.2 |
| 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 | |||
| 2026-03-10 | 32.66 (-0.09) | 11.76 (0.0) | 1.07 (+0.01) | -5575 | 52.0 | 105 | 0.98 | 419 | 3.91 | 10722 | 70.2 | 71.4 | 71.4 | 70.0 |
| 2026-03-09 | 32.75 (-0.04) | 11.76 (+0.01) | 1.06 (+0.03) | -2603 | 18.04 | 343 | 2.38 | 1431 | 9.92 | 14426 | 70.8 | 70.0 | 71.3 | 70.0 |
| 2026-03-06 | 32.79 (-0.05) | 11.75 (+0.05) | 1.03 (0.0) | -3263 | 36.18 | 2682 | 29.74 | 293 | 3.25 | 9018 | 71.9 | 70.9 | 72.0 | 70.6 |
| 2026-03-05 | 32.84 (-0.1) | 11.7 (0.0) | 1.03 (+0.01) | -5339 | 46.31 | 81 | 0.7 | 282 | 2.45 | 11528 | 71.2 | 72.7 | 73.2 | 71.0 |
| 2026-03-04 | 32.94 (-0.08) | 11.7 (0.0) | 1.02 (0.0) | -3867 | 31.68 | 64 | 0.52 | 411 | 3.37 | 12205 | 71.6 | 73.0 | 73.4 | 71.6 |
| 2026-03-03 | 33.02 (+0.05) | 11.7 (0.0) | 1.02 (+0.01) | 3557 | 31.96 | -322 | 2.89 | 111 | 1.0 | 11131 | 73.9 | 73.1 | 73.9 | 72.9 |
| 2026-03-02 | 32.97 (+0.07) | 11.7 (-0.01) | 1.01 (0.0) | 4843 | 30.48 | -271 | 1.71 | 24 | 0.15 | 15888 | 73.6 | 73.5 | 73.8 | 72.8 |
| 2026-02-26 | 32.9 (-0.16) | 11.71 (-0.01) | 1.01 (-0.02) | -10405 | 40.47 | -918 | 3.57 | -1046 | 4.07 | 25709 | 72.5 | 74.1 | 74.1 | 72.5 |
| 2026-02-25 | 33.06 (0.0) | 11.72 (-0.06) | 1.03 (-0.01) | 5823 | 47.21 | -3113 | 25.24 | -613 | 4.97 | 12335 | 74.7 | 74.6 | 75.0 | 74.3 |
| 2026-02-24 | 33.06 (+0.05) | 11.78 (-0.06) | 1.04 (-0.05) | 3936 | 28.7 | -3034 | 22.12 | -2856 | 20.83 | 13714 | 74.0 | 75.0 | 75.1 | 74.0 |
| 2026-02-23 | 33.01 (+0.19) | 11.84 (-0.03) | 1.09 (-0.01) | 10490 | 51.18 | -1948 | 9.5 | -574 | 2.8 | 20495 | 75.1 | 75.4 | 76.0 | 74.5 |
| 2026-02-11 | 32.82 (+0.03) | 11.87 (-0.01) | 1.1 (-0.03) | 2896 | 38.18 | -789 | 10.4 | -1332 | 17.56 | 7586 | 73.4 | 73.8 | 73.8 | 73.3 |
| 2026-02-10 | 32.79 (+0.01) | 11.88 (0.0) | 1.13 (-0.01) | 1267 | 16.22 | -164 | 2.1 | -616 | 7.89 | 7809 | 73.0 | 73.3 | 73.5 | 72.8 |
| 2026-02-09 | 32.78 (-0.05) | 11.88 (-0.02) | 1.14 (0.0) | -2057 | 26.08 | -618 | 7.84 | -432 | 5.48 | 7886 | 73.2 | 74.4 | 74.4 | 73.2 |
| 2026-02-06 | 32.83 (+0.04) | 11.9 (+0.01) | 1.14 (0.0) | 1832 | 20.8 | 191 | 2.17 | 168 | 1.91 | 8807 | 74.2 | 73.3 | 74.2 | 73.0 |
| 2026-02-05 | 32.79 (+0.02) | 11.89 (-0.01) | 1.14 (0.0) | 2634 | 31.86 | -247 | 2.99 | -181 | 2.19 | 8268 | 73.3 | 72.2 | 73.6 | 72.2 |
| 2026-02-04 | 32.77 (-0.06) | 11.9 (-0.01) | 1.14 (0.0) | -1904 | 30.31 | -577 | 9.19 | 7 | 0.11 | 6281 | 72.1 | 72.4 | 72.5 | 72.0 |
| 2026-02-03 | 32.83 (+0.01) | 11.91 (0.0) | 1.14 (0.0) | 413 | 6.68 | -55 | 0.89 | 53 | 0.86 | 6180 | 72.5 | 72.1 | 72.8 | 72.0 |
| 2026-02-02 | 32.82 (-0.01) | 11.91 (0.0) | 1.14 (-0.01) | -842 | 11.61 | 42 | 0.58 | -82 | 1.13 | 7255 | 71.6 | 72.3 | 72.3 | 71.3 |
| 2026-01-30 | 32.83 (-0.04) | 11.91 (-0.01) | 1.15 (0.0) | -3480 | 28.31 | -423 | 3.44 | -14 | 0.11 | 12294 | 71.7 | 72.6 | 72.6 | 71.7 |
| 2026-01-29 | 32.87 (+0.01) | 11.92 (-0.01) | 1.15 (0.0) | 103 | 1.17 | -677 | 7.67 | -21 | 0.24 | 8827 | 72.4 | 72.5 | 73.4 | 72.3 |
| 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 | |||
| 2026-01-28 | 32.86 (-0.01) | 11.93 (-0.02) | 1.15 (0.0) | -2665 | 21.41 | -1099 | 8.83 | -204 | 1.64 | 12445 | 72.7 | 73.5 | 73.5 | 72.2 |
| 2026-01-27 | 32.87 (+0.01) | 11.95 (-0.05) | 1.15 (-0.01) | 232 | 2.55 | -3003 | 33.06 | -708 | 7.79 | 9084 | 73.0 | 74.0 | 74.1 | 73.0 |
| 2026-01-26 | 32.86 (+0.01) | 12.0 (-0.01) | 1.16 (-0.02) | -20 | 0.2 | -595 | 6.02 | -890 | 9.01 | 9879 | 73.5 | 73.6 | 74.2 | 73.0 |
| 2026-01-23 | 32.85 (-0.1) | 12.01 (-0.03) | 1.18 (0.0) | -3491 | 34.28 | -1692 | 16.62 | -147 | 1.44 | 10183 | 73.6 | 74.2 | 74.5 | 73.6 |
| 2026-01-22 | 32.95 (-0.01) | 12.04 (-0.03) | 1.18 (0.0) | -307 | 3.87 | -1874 | 23.64 | 140 | 1.77 | 7927 | 74.1 | 74.6 | 74.9 | 74.1 |
| 2026-01-21 | 32.96 (-0.01) | 12.07 (+0.4) | 1.18 (+0.02) | 233 | 2.89 | -1491 | 18.51 | 738 | 9.16 | 8055 | 74.3 | 74.5 | 74.7 | 74.1 |
| 2026-01-20 | 32.97 (-0.01) | 11.67 (-0.01) | 1.16 (0.0) | -2976 | 32.6 | -786 | 8.61 | 28 | 0.31 | 9130 | 74.5 | 74.6 | 75.0 | 74.4 |
| 2026-01-19 | 32.98 (-0.04) | 11.68 (-0.03) | 1.16 (0.0) | -4289 | 42.79 | -1633 | 16.29 | -12 | 0.12 | 10023 | 74.7 | 75.4 | 75.4 | 74.7 |
| 2026-01-16 | 33.02 (-0.12) | 11.71 (-0.04) | 1.16 (-0.01) | -6841 | 47.0 | -1783 | 12.25 | -240 | 1.65 | 14556 | 75.4 | 75.7 | 75.8 | 75.0 |
| 2026-01-15 | 33.14 (+0.07) | 11.75 (-0.02) | 1.17 (0.0) | 3337 | 43.37 | -1691 | 21.98 | 123 | 1.6 | 7694 | 76.0 | 75.8 | 76.3 | 75.6 |
| 2026-01-14 | 33.07 (0.0) | 11.77 (-0.03) | 1.17 (+0.01) | -212 | 3.17 | -1528 | 22.83 | 111 | 1.66 | 6692 | 75.5 | 76.1 | 76.4 | 75.5 |
| 2026-01-13 | 33.07 (+0.01) | 11.8 (-0.04) | 1.16 (0.0) | 751 | 6.22 | -2048 | 16.95 | 20 | 0.17 | 12080 | 76.1 | 76.0 | 76.8 | 75.7 |
| 2026-01-12 | 33.06 (+0.06) | 11.84 (-0.1) | 1.16 (0.0) | 4840 | 52.39 | -5993 | 64.87 | 62 | 0.67 | 9238 | 75.6 | 75.6 | 76.1 | 75.3 |
| 2026-01-09 | 33.0 (-0.01) | 11.94 (-0.06) | 1.16 (0.0) | -264 | 1.23 | -3217 | 15.0 | 21 | 0.1 | 21452 | 75.3 | 75.8 | 76.4 | 75.1 |
| 2026-01-08 | 33.01 (+0.04) | 12.0 (-0.09) | 1.16 (0.0) | 1825 | 15.65 | -5138 | 44.07 | 275 | 2.36 | 11660 | 75.6 | 75.3 | 76.1 | 75.3 |
| 2026-01-07 | 32.97 (-0.13) | 12.09 (0.0) | 1.16 (-0.01) | -8335 | 49.52 | 45 | 0.27 | -620 | 3.68 | 16831 | 75.3 | 75.8 | 76.4 | 75.2 |
| 2026-01-06 | 33.1 (-0.1) | 12.09 (-0.03) | 1.17 (0.0) | -3302 | 24.72 | -1833 | 13.72 | -10 | 0.07 | 13356 | 76.2 | 77.0 | 77.7 | 75.9 |
| 2026-01-05 | 33.2 (-0.02) | 12.12 (+0.03) | 1.17 (0.0) | -3794 | 35.7 | 2175 | 20.46 | -37 | 0.35 | 10628 | 77.0 | 76.8 | 77.8 | 76.5 |
| 2026-01-02 | 33.22 (-0.01) | 12.09 (+0.02) | 1.17 (0.0) | -3497 | 39.78 | 1035 | 11.77 | 44 | 0.5 | 8791 | 77.4 | 77.1 | 77.6 | 76.2 |
| 2025-12-31 | 33.23 (-0.03) | 12.07 (+0.05) | 1.17 (0.0) | -3629 | 44.3 | 2374 | 28.98 | 148 | 1.81 | 8191 | 77.1 | 77.6 | 77.8 | 77.0 |
| 2025-12-30 | 33.26 (-0.02) | 12.02 (-0.01) | 1.17 (+0.01) | -745 | 9.4 | -545 | 6.88 | 585 | 7.38 | 7923 | 77.8 | 78.7 | 79.1 | 77.8 |
| 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 | |||
| 2025-12-29 | 33.28 (-0.08) | 12.03 (+0.08) | 1.16 (+0.01) | -5543 | 51.47 | 5016 | 46.58 | 101 | 0.94 | 10769 | 79.6 | 79.8 | 80.5 | 78.5 |
| 2025-12-26 | 33.36 (-0.25) | 11.95 (+0.34) | 1.15 (-0.02) | -12744 | 47.1 | 19313 | 71.37 | -638 | 2.36 | 27059 | 80.5 | 77.9 | 80.5 | 77.2 |
| 2025-12-24 | 33.61 (-0.24) | 11.61 (+0.32) | 1.17 (+0.01) | -15492 | 64.75 | 17982 | 75.15 | 478 | 2.0 | 23927 | 78.4 | 77.1 | 79.0 | 76.5 |
| 2025-12-23 | 33.85 (-0.21) | 11.29 (+0.23) | 1.16 (+0.01) | -13541 | 67.47 | 12852 | 64.03 | 157 | 0.78 | 20071 | 77.3 | 77.0 | 78.5 | 76.9 |
| 2025-12-22 | 34.06 (-0.3) | 11.06 (+0.4) | 1.15 (-0.01) | -20088 | 54.77 | 22865 | 62.34 | -85 | 0.23 | 36678 | 77.8 | 77.5 | 78.9 | 76.6 |
| 2025-12-19 | 34.36 (-0.19) | 10.66 (+0.43) | 1.16 (+0.01) | -13859 | 30.17 | 24635 | 53.63 | 51 | 0.11 | 45938 | 78.4 | 78.4 | 80.0 | 76.0 |
| 2025-12-18 | 34.55 (-0.13) | 10.23 (+0.37) | 1.15 (+0.01) | -9180 | 26.76 | 20658 | 60.22 | 826 | 2.41 | 34305 | 79.0 | 76.3 | 79.8 | 75.1 |
| 2025-12-17 | 34.68 (-0.34) | 9.86 (+0.44) | 1.14 (0.0) | -18751 | 59.77 | 24901 | 79.38 | 205 | 0.65 | 31370 | 76.9 | 74.8 | 77.1 | 74.7 |
| 2025-12-16 | 35.02 (-0.07) | 9.42 (+0.08) | 1.14 (+0.02) | -4986 | 34.79 | 4767 | 33.26 | 793 | 5.53 | 14332 | 74.7 | 74.7 | 75.4 | 74.7 |
| 2025-12-15 | 35.09 (-0.03) | 9.34 (+0.03) | 1.12 (0.0) | -1875 | 28.62 | 1869 | 28.53 | 165 | 2.52 | 6551 | 75.1 | 75.0 | 75.5 | 74.6 |
| 2025-12-12 | 35.12 (0.0) | 9.31 (0.0) | 1.12 (0.0) | 89 | 3.02 | -13 | 0.44 | -22 | 0.75 | 2946 | 74.9 | 75.2 | 75.4 | 74.9 |
| 2025-12-11 | 35.12 (-0.05) | 9.31 (0.0) | 1.12 (0.0) | -2386 | 37.56 | -100 | 1.57 | 30 | 0.47 | 6353 | 74.7 | 75.5 | 75.5 | 74.7 |
| 2025-12-10 | 35.17 (+0.04) | 9.31 (0.0) | 1.12 (0.0) | 1067 | 17.57 | -117 | 1.93 | -4 | 0.07 | 6073 | 75.0 | 75.5 | 76.0 | 75.0 |
| 2025-12-09 | 35.13 (-0.09) | 9.31 (-0.01) | 1.12 (0.0) | -1213 | 16.59 | -400 | 5.47 | -65 | 0.89 | 7313 | 74.8 | 75.3 | 75.5 | 74.8 |
| 2025-12-08 | 35.22 (-0.04) | 9.32 (0.0) | 1.12 (0.0) | -2297 | 34.81 | -101 | 1.53 | 15 | 0.23 | 6599 | 75.3 | 76.5 | 76.7 | 75.3 |
| 2025-12-05 | 35.26 (+0.02) | 9.32 (0.0) | 1.12 (0.0) | 1632 | 28.37 | -23 | 0.4 | 62 | 1.08 | 5753 | 76.4 | 75.5 | 76.4 | 75.4 |
| 2025-12-04 | 35.24 (-0.04) | 9.32 (0.0) | 1.12 (0.0) | -797 | 15.52 | -44 | 0.86 | 55 | 1.07 | 5135 | 75.7 | 75.5 | 75.8 | 75.2 |
| 2025-12-03 | 35.28 (-0.03) | 9.32 (0.0) | 1.12 (0.0) | -1811 | 30.82 | -114 | 1.94 | 33 | 0.56 | 5876 | 75.3 | 76.3 | 76.5 | 75.3 |
| 2025-12-02 | 35.31 (-0.05) | 9.32 (-0.01) | 1.12 (0.0) | -2812 | 36.26 | -139 | 1.79 | 1 | 0.01 | 7756 | 75.7 | 77.0 | 77.3 | 75.7 |
| 2025-12-01 | 35.36 (-0.04) | 9.33 (0.0) | 1.12 (+0.01) | -2691 | 44.72 | 6 | 0.1 | 271 | 4.5 | 6017 | 76.5 | 76.2 | 77.1 | 76.1 |
| 2025-11-28 | 35.4 (-0.01) | 9.33 (0.0) | 1.11 (0.0) | -503 | 10.59 | -180 | 3.79 | 228 | 4.8 | 4750 | 76.5 | 76.6 | 77.0 | 76.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-27 | 35.41 (+0.02) | 9.33 (+0.07) | 1.11 (0.0) | 976 | 8.34 | 3870 | 33.07 | 56 | 0.48 | 11703 | 76.6 | 75.0 | 77.2 | 75.0 |
| 2025-11-26 | 35.39 (-0.06) | 9.26 (+0.05) | 1.11 (0.0) | -2591 | 33.54 | 3071 | 39.76 | 101 | 1.31 | 7724 | 75.2 | 75.1 | 75.4 | 74.9 |
| 2025-11-25 | 35.45 (-0.06) | 9.21 (+0.06) | 1.11 (+0.01) | -2704 | 35.82 | 3176 | 42.07 | 108 | 1.43 | 7549 | 74.9 | 74.8 | 75.4 | 74.8 |
| 2025-11-24 | 35.51 (-0.03) | 9.15 (+0.03) | 1.1 (+0.01) | -2129 | 12.82 | 1799 | 10.83 | 572 | 3.44 | 16608 | 74.9 | 75.0 | 75.5 | 74.8 |
| 2025-11-21 | 35.54 (-0.07) | 9.12 (0.0) | 1.09 (+0.01) | -1798 | 14.51 | 278 | 2.24 | 1097 | 8.85 | 12391 | 74.8 | 75.0 | 75.7 | 74.7 |
| 2025-11-20 | 35.61 (+0.01) | 9.12 (+0.01) | 1.08 (+0.01) | -503 | 7.85 | 41 | 0.64 | 265 | 4.13 | 6409 | 75.0 | 75.2 | 75.5 | 74.8 |
| 2025-11-19 | 35.6 (-0.04) | 9.11 (0.0) | 1.07 (+0.02) | -2680 | 35.03 | 164 | 2.14 | 976 | 12.76 | 7651 | 74.8 | 75.5 | 75.6 | 74.7 |
| 2025-11-18 | 35.64 (-0.04) | 9.11 (+0.01) | 1.05 (+0.03) | -2519 | 25.12 | 575 | 5.74 | 1734 | 17.3 | 10026 | 75.0 | 74.6 | 75.5 | 74.5 |
| 2025-11-17 | 35.68 (+0.04) | 9.1 (-0.01) | 1.02 (+0.01) | 487 | 5.94 | -528 | 6.44 | 993 | 12.11 | 8200 | 75.1 | 75.5 | 75.8 | 75.1 |
| 2025-11-14 | 35.64 (+0.03) | 9.11 (0.0) | 1.01 (+0.02) | 1092 | 15.83 | 30 | 0.43 | 627 | 9.09 | 6898 | 75.2 | 74.6 | 75.9 | 74.4 |
| 2025-11-13 | 35.61 (-0.16) | 9.11 (0.0) | 0.99 (0.0) | -3418 | 29.64 | -80 | 0.69 | 81 | 0.7 | 11530 | 74.8 | 75.1 | 75.4 | 74.6 |
| 2025-11-12 | 35.77 (+0.03) | 9.11 (0.0) | 0.99 (0.0) | -370 | 4.63 | -66 | 0.83 | 156 | 1.95 | 7996 | 75.3 | 75.0 | 75.9 | 74.8 |
| 2025-11-11 | 35.74 (+0.01) | 9.11 (0.0) | 0.99 (-0.01) | -654 | 4.63 | -9 | 0.06 | -754 | 5.34 | 14118 | 75.0 | 75.5 | 75.5 | 74.2 |
| 2025-11-10 | 35.73 (-0.08) | 9.11 (0.0) | 1.0 (-0.01) | -5389 | 51.15 | 189 | 1.79 | -643 | 6.1 | 10535 | 75.5 | 76.4 | 76.4 | 75.0 |
| 2025-11-07 | 35.81 (-0.11) | 9.11 (-0.01) | 1.01 (-0.01) | -5770 | 54.18 | -331 | 3.11 | -90 | 0.85 | 10650 | 76.4 | 77.3 | 77.3 | 75.6 |
| 2025-11-06 | 35.92 (-0.02) | 9.12 (-0.01) | 1.02 (0.0) | -1565 | 22.7 | -629 | 9.12 | 53 | 0.77 | 6894 | 77.5 | 78.4 | 78.6 | 77.4 |
| 2025-11-05 | 35.94 (0.0) | 9.13 (+0.01) | 1.02 (+0.01) | -1625 | 22.6 | 325 | 4.52 | 51 | 0.71 | 7189 | 78.1 | 77.9 | 78.1 | 77.1 |
| 2025-11-04 | 35.94 (-0.01) | 9.12 (0.0) | 1.01 (0.0) | -607 | 10.7 | 7 | 0.12 | -12 | 0.21 | 5672 | 78.1 | 77.7 | 78.1 | 77.7 |
| 2025-11-03 | 35.95 (-0.01) | 9.12 (0.0) | 1.01 (-0.01) | -1074 | 21.49 | -151 | 3.02 | -20 | 0.4 | 4997 | 78.1 | 78.1 | 78.9 | 78.0 |
| 2025-10-31 | 35.96 (-0.11) | 9.12 (-0.01) | 1.02 (+0.01) | -1577 | 24.24 | -314 | 4.83 | 28 | 0.43 | 6507 | 78.7 | 79.7 | 79.7 | 78.7 |
| 2025-10-30 | 36.07 (+0.02) | 9.13 (0.0) | 1.01 (0.0) | 1533 | 24.38 | -77 | 1.22 | 46 | 0.73 | 6289 | 79.6 | 78.4 | 79.6 | 78.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-29 | 36.05 (0.0) | 9.13 (-0.01) | 1.01 (-0.02) | 560 | 9.2 | -452 | 7.42 | -659 | 10.82 | 6088 | 78.8 | 79.0 | 79.4 | 78.3 |
| 2025-10-28 | 36.05 (+0.01) | 9.14 (-0.01) | 1.03 (+0.01) | 668 | 15.64 | -900 | 21.08 | 90 | 2.11 | 4270 | 79.0 | 79.3 | 79.4 | 78.7 |
| 2025-10-27 | 36.04 (-0.02) | 9.15 (-0.02) | 1.02 (+0.01) | -176 | 2.12 | -1167 | 14.03 | 1035 | 12.44 | 8317 | 79.0 | 80.0 | 80.2 | 79.0 |
| 2025-10-23 | 36.06 (+0.09) | 9.17 (-0.01) | 1.01 (+0.03) | 5082 | 49.6 | -284 | 2.77 | 1251 | 12.21 | 10247 | 79.9 | 78.9 | 80.0 | 78.9 |
| 2025-10-22 | 35.97 (+0.03) | 9.18 (+0.03) | 0.98 (+0.01) | 1203 | 21.21 | -479 | 8.45 | 641 | 11.3 | 5671 | 78.9 | 79.2 | 79.4 | 78.8 |
| 2025-10-21 | 35.94 (-0.01) | 9.15 (-0.01) | 0.97 (0.0) | 2605 | 49.16 | -154 | 2.91 | 34 | 0.64 | 5299 | 79.1 | 78.8 | 79.2 | 78.6 |
| 2025-10-20 | 35.95 (+0.01) | 9.16 (0.0) | 0.97 (0.0) | 60 | 1.61 | 87 | 2.34 | 80 | 2.15 | 3720 | 78.7 | 78.6 | 79.1 | 78.2 |
| 2025-10-17 | 35.94 (+0.07) | 9.16 (0.0) | 0.97 (-0.01) | 4246 | 58.71 | -276 | 3.82 | -486 | 6.72 | 7232 | 78.2 | 78.0 | 78.9 | 78.0 |
| 2025-10-16 | 35.87 (-0.01) | 9.16 (0.0) | 0.98 (0.0) | -206 | 4.16 | -42 | 0.85 | 101 | 2.04 | 4947 | 77.6 | 77.3 | 78.3 | 77.3 |
| 2025-10-15 | 35.88 (-0.02) | 9.16 (0.0) | 0.98 (+0.03) | -2339 | 34.94 | 96 | 1.43 | 1283 | 19.17 | 6694 | 77.5 | 77.8 | 78.5 | 77.5 |
| 2025-10-14 | 35.9 (+0.04) | 9.16 (+0.01) | 0.95 (+0.01) | -456 | 4.38 | 458 | 4.4 | 972 | 9.33 | 10418 | 78.0 | 77.5 | 78.6 | 77.5 |
| 2025-10-13 | 35.86 (-0.03) | 9.15 (0.0) | 0.94 (+0.02) | -1796 | 17.2 | 72 | 0.69 | 1220 | 11.69 | 10440 | 77.6 | 78.0 | 78.0 | 76.7 |
| 2025-10-09 | 35.89 (-0.02) | 9.15 (0.0) | 0.92 (0.0) | -649 | 15.15 | -92 | 2.15 | 31 | 0.72 | 4285 | 77.6 | 77.9 | 78.3 | 77.6 |
| 2025-10-08 | 35.91 (-0.01) | 9.15 (0.0) | 0.92 (+0.01) | -1136 | 18.05 | -59 | 0.94 | 20 | 0.32 | 6292 | 78.0 | 78.3 | 78.4 | 77.8 |
| 2025-10-07 | 35.92 (-0.04) | 9.15 (0.0) | 0.91 (-0.01) | 777 | 12.96 | -52 | 0.87 | -233 | 3.89 | 5996 | 78.1 | 77.2 | 78.2 | 77.2 |
| 2025-10-03 | 35.96 (-0.03) | 9.15 (-0.01) | 0.92 (0.0) | -2004 | 34.13 | -27 | 0.46 | -198 | 3.37 | 5871 | 77.4 | 78.1 | 78.1 | 77.3 |
| 2025-10-02 | 35.99 (-0.01) | 9.16 (+0.02) | 0.92 (-0.01) | -1439 | 23.93 | 511 | 8.5 | -219 | 3.64 | 6014 | 78.0 | 78.4 | 78.6 | 78.0 |
| 2025-10-01 | 36.0 (0.0) | 9.14 (0.0) | 0.93 (0.0) | -230 | 4.0 | 297 | 5.17 | -27 | 0.47 | 5750 | 78.3 | 77.8 | 78.7 | 77.8 |
| 2025-09-30 | 36.0 (-0.02) | 9.14 (+0.02) | 0.93 (0.0) | -1055 | 11.05 | 892 | 9.34 | 1 | 0.01 | 9551 | 78.4 | 78.9 | 79.0 | 78.2 |
| 2025-09-26 | 36.02 (-0.01) | 9.12 (+0.01) | 0.93 (0.0) | -454 | 6.53 | 997 | 14.33 | 39 | 0.56 | 6957 | 78.4 | 78.7 | 78.7 | 78.0 |
| 2025-09-25 | 36.03 (-0.04) | 9.11 (+0.04) | 0.93 (0.0) | -2333 | 24.78 | 1951 | 20.73 | -372 | 3.95 | 9413 | 78.3 | 79.1 | 79.4 | 78.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-24 | 36.07 (+0.01) | 9.07 (+0.03) | 0.93 (-0.01) | -1492 | 19.61 | 1978 | 25.99 | -347 | 4.56 | 7610 | 79.1 | 78.5 | 79.1 | 78.3 |
| 2025-09-23 | 36.06 (-0.04) | 9.04 (+0.04) | 0.94 (-0.01) | -2449 | 29.35 | 2185 | 26.19 | -460 | 5.51 | 8343 | 78.4 | 78.2 | 78.5 | 78.2 |
| 2025-09-22 | 36.1 (-0.03) | 9.0 (+0.04) | 0.95 (0.0) | -2032 | 36.34 | 2125 | 38.01 | -211 | 3.77 | 5591 | 78.6 | 78.8 | 78.8 | 78.3 |
| 2025-09-19 | 36.13 (-0.08) | 8.96 (+0.02) | 0.95 (0.0) | -1658 | 12.79 | 1108 | 8.55 | -105 | 0.81 | 12961 | 78.4 | 79.2 | 79.2 | 78.4 |
| 2025-09-18 | 36.21 (+0.03) | 8.94 (+0.01) | 0.95 (-0.01) | -708 | 12.94 | 704 | 12.86 | -198 | 3.62 | 5473 | 79.2 | 79.3 | 79.4 | 78.5 |
| 2025-09-17 | 36.18 (+0.02) | 8.93 (0.0) | 0.96 (0.0) | -1032 | 18.76 | 199 | 3.62 | 3 | 0.05 | 5502 | 79.0 | 79.0 | 79.3 | 78.4 |
| 2025-09-16 | 36.16 (+0.05) | 8.93 (-0.01) | 0.96 (0.0) | 2166 | 29.75 | -639 | 8.78 | -509 | 6.99 | 7280 | 79.4 | 79.5 | 79.6 | 78.8 |
| 2025-09-15 | 36.11 (+0.01) | 8.94 (+0.01) | 0.96 (0.0) | -45 | 0.9 | 525 | 10.55 | 29 | 0.58 | 4976 | 79.2 | 78.7 | 79.4 | 78.6 |
| 2025-09-12 | 36.1 (+0.03) | 8.93 (0.0) | 0.96 (-0.02) | 2219 | 38.26 | -133 | 2.29 | -902 | 15.55 | 5800 | 79.3 | 79.0 | 79.5 | 78.8 |
| 2025-09-11 | 36.07 (-0.08) | 8.93 (-0.01) | 0.98 (-0.01) | -1104 | 13.82 | -280 | 3.5 | -594 | 7.44 | 7989 | 78.9 | 79.3 | 79.7 | 78.7 |
| 2025-09-10 | 36.15 (+0.01) | 8.94 (0.0) | 0.99 (-0.01) | -357 | 3.72 | -156 | 1.63 | -808 | 8.43 | 9585 | 79.5 | 79.4 | 79.9 | 79.1 |
| 2025-09-09 | 36.14 (+0.04) | 8.94 (0.0) | 1.0 (-0.01) | 1454 | 12.74 | -67 | 0.59 | -52 | 0.46 | 11414 | 79.4 | 78.9 | 79.8 | 78.7 |
| 2025-09-08 | 36.1 (+0.03) | 8.94 (0.0) | 1.01 (0.0) | 475 | 6.91 | -47 | 0.68 | -113 | 1.64 | 6876 | 78.9 | 78.1 | 79.1 | 78.1 |
| 2025-09-05 | 36.07 (0.0) | 8.94 (0.0) | 1.01 (0.0) | -554 | 11.2 | -136 | 2.75 | 90 | 1.82 | 4947 | 78.1 | 78.2 | 78.5 | 78.1 |
| 2025-09-04 | 36.07 (0.0) | 8.94 (0.0) | 1.01 (0.0) | -73 | 1.34 | -28 | 0.51 | 18 | 0.33 | 5442 | 78.1 | 78.0 | 78.3 | 77.7 |
| 2025-09-03 | 36.07 (-0.02) | 8.94 (0.0) | 1.01 (0.0) | 282 | 6.38 | 3 | 0.07 | 18 | 0.41 | 4423 | 77.9 | 78.1 | 78.3 | 77.7 |
| 2025-09-02 | 36.09 (0.0) | 8.94 (+0.02) | 1.01 (+0.01) | -259 | 4.82 | 1448 | 26.92 | 123 | 2.29 | 5378 | 78.2 | 77.3 | 78.2 | 77.3 |
| 2025-09-01 | 36.09 (-0.02) | 8.92 (+0.01) | 1.0 (0.0) | -874 | 22.17 | 701 | 17.78 | 115 | 2.92 | 3943 | 77.4 | 77.4 | 77.9 | 77.1 |
| 2025-08-29 | 36.11 (-0.04) | 8.91 (0.0) | 1.0 (0.0) | -4148 | 35.33 | -69 | 0.59 | 52 | 0.44 | 11740 | 77.4 | 77.9 | 78.1 | 77.2 |
| 2025-08-28 | 36.15 (-0.03) | 8.91 (0.0) | 1.0 (0.0) | -2911 | 26.0 | -292 | 2.61 | -52 | 0.46 | 11198 | 77.7 | 76.5 | 77.9 | 76.4 |
| 2025-08-27 | 36.18 (+0.02) | 8.91 (-0.01) | 1.0 (0.0) | 1147 | 15.51 | -262 | 3.54 | -5 | 0.07 | 7396 | 76.7 | 76.4 | 77.2 | 76.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-26 | 36.16 (-0.09) | 8.92 (0.0) | 1.0 (0.0) | -5262 | 28.27 | -134 | 0.72 | 139 | 0.75 | 18616 | 76.3 | 77.5 | 77.5 | 76.3 |
| 2025-08-25 | 36.25 (+0.05) | 8.92 (0.0) | 1.0 (0.0) | 1746 | 20.97 | 43 | 0.52 | 122 | 1.46 | 8328 | 77.8 | 77.8 | 78.1 | 77.3 |
| 2025-08-22 | 36.2 (+0.03) | 8.92 (0.0) | 1.0 (0.0) | 2156 | 24.46 | 6 | 0.07 | 105 | 1.19 | 8816 | 77.5 | 78.2 | 78.4 | 77.3 |
| 2025-08-21 | 36.17 (+0.07) | 8.92 (0.0) | 1.0 (+0.01) | 3737 | 41.5 | 45 | 0.5 | 159 | 1.77 | 9005 | 77.8 | 77.7 | 78.3 | 77.3 |
| 2025-08-20 | 36.1 (-0.03) | 8.92 (+0.01) | 0.99 (+0.01) | -1966 | 25.25 | 280 | 3.6 | 962 | 12.36 | 7786 | 77.1 | 77.2 | 77.4 | 76.8 |
| 2025-08-19 | 36.13 (-0.03) | 8.91 (0.0) | 0.98 (+0.01) | -2173 | 28.71 | -158 | 2.09 | 16 | 0.21 | 7568 | 77.3 | 77.6 | 77.6 | 77.0 |
| 2025-08-18 | 36.16 (-0.06) | 8.91 (0.0) | 0.97 (-0.01) | -4399 | 53.53 | 158 | 1.92 | -164 | 2.0 | 8218 | 77.8 | 78.5 | 78.6 | 77.5 |
| 2025-08-15 | 36.22 (-0.01) | 8.91 (0.0) | 0.98 (+0.01) | -899 | 11.14 | 5 | 0.06 | 203 | 2.52 | 8067 | 78.8 | 78.6 | 78.8 | 77.7 |
| 2025-08-14 | 36.23 (0.0) | 8.91 (0.0) | 0.97 (0.0) | 332 | 4.49 | 63 | 0.85 | 208 | 2.82 | 7386 | 78.2 | 77.9 | 78.4 | 77.6 |
| 2025-08-13 | 36.23 (-0.05) | 8.91 (0.0) | 0.97 (0.0) | -2730 | 20.66 | 109 | 0.82 | 63 | 0.48 | 13214 | 77.6 | 78.4 | 78.4 | 77.2 |
| 2025-08-12 | 36.28 (-0.05) | 8.91 (0.0) | 0.97 (0.0) | -3169 | 29.09 | -103 | 0.95 | -22 | 0.2 | 10895 | 77.8 | 78.0 | 78.2 | 77.6 |
| 2025-08-11 | 36.33 (-0.03) | 8.91 (0.0) | 0.97 (0.0) | -1515 | 13.73 | 15 | 0.14 | 67 | 0.61 | 11037 | 77.8 | 78.2 | 78.2 | 77.3 |
| 2025-08-08 | 36.36 (-0.04) | 8.91 (0.0) | 0.97 (0.0) | -2860 | 22.39 | -138 | 1.08 | -94 | 0.74 | 12775 | 78.2 | 78.8 | 79.1 | 77.8 |
| 2025-08-07 | 36.4 (-0.03) | 8.91 (0.0) | 0.97 (-0.01) | -1678 | 16.6 | 34 | 0.34 | -291 | 2.88 | 10111 | 79.1 | 79.3 | 79.8 | 78.9 |
| 2025-08-06 | 36.43 (-0.03) | 8.91 (-0.01) | 0.98 (-0.01) | -3125 | 41.74 | -77 | 1.03 | -658 | 8.79 | 7487 | 79.1 | 79.8 | 79.8 | 79.0 |
| 2025-08-05 | 36.46 (+0.04) | 8.92 (+0.01) | 0.99 (0.0) | 541 | 6.65 | -51 | 0.63 | -133 | 1.63 | 8136 | 79.8 | 79.8 | 80.4 | 79.4 |
| 2025-08-04 | 36.42 (+0.06) | 8.91 (0.0) | 0.99 (0.0) | 2113 | 34.54 | 139 | 2.27 | -59 | 0.96 | 6118 | 80.0 | 79.2 | 80.0 | 79.2 |
| 2025-08-01 | 36.36 (+0.05) | 8.91 (0.0) | 0.99 (0.0) | 1897 | 24.71 | -100 | 1.3 | 62 | 0.81 | 7677 | 79.4 | 78.9 | 80.1 | 78.9 |
| 2025-07-31 | 36.31 (+0.04) | 8.91 (-0.03) | 0.99 (0.0) | 2467 | 14.91 | -1733 | 10.47 | -295 | 1.78 | 16549 | 79.2 | 79.7 | 79.7 | 78.6 |
| 2025-07-30 | 36.27 (-0.02) | 8.94 (0.0) | 0.99 (0.0) | -807 | 9.78 | 525 | 6.36 | 81 | 0.98 | 8250 | 82.7 | 82.5 | 82.9 | 82.2 |
| 2025-07-29 | 36.29 (+0.04) | 8.94 (+0.01) | 0.99 (+0.01) | 2415 | 24.27 | 452 | 4.54 | 513 | 5.16 | 9950 | 82.6 | 83.4 | 83.6 | 82.1 |
| 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 | |||
| 2025-07-28 | 36.25 (+0.01) | 8.93 (-0.01) | 0.98 (0.0) | 569 | 3.56 | -512 | 3.2 | 501 | 3.13 | 15986 | 83.4 | 85.0 | 85.5 | 82.8 |
| 2025-07-25 | 36.24 (-0.02) | 8.94 (+0.01) | 0.98 (+0.02) | -1252 | 15.0 | 431 | 5.17 | 806 | 9.66 | 8344 | 84.9 | 85.0 | 85.9 | 84.9 |
| 2025-07-24 | 36.26 (-0.07) | 8.93 (+0.01) | 0.96 (+0.01) | -2384 | 24.91 | 465 | 4.86 | 592 | 6.18 | 9572 | 85.4 | 86.3 | 86.5 | 85.0 |
| 2025-07-23 | 36.33 (-0.21) | 8.92 (+0.01) | 0.95 (+0.03) | -5278 | 44.18 | 671 | 5.62 | 1554 | 13.01 | 11946 | 86.3 | 87.1 | 87.2 | 86.2 |
| 2025-07-22 | 36.54 (-0.01) | 8.91 (+0.3) | 0.92 (+0.01) | -1141 | 9.64 | 3253 | 27.48 | 976 | 8.24 | 11838 | 87.0 | 86.6 | 87.1 | 86.1 |
| 2025-07-21 | 36.55 (-0.03) | 8.61 (+0.04) | 0.91 (+0.02) | -2049 | 19.08 | 2371 | 22.08 | 828 | 7.71 | 10738 | 86.6 | 86.2 | 86.8 | 85.6 |
| 2025-07-18 | 36.58 (-0.08) | 8.57 (+0.06) | 0.89 (+0.03) | -6016 | 55.64 | 2902 | 26.84 | 1544 | 14.28 | 10812 | 86.1 | 85.9 | 86.5 | 85.5 |
| 2025-07-17 | 36.66 (-0.07) | 8.51 (+0.06) | 0.86 (+0.02) | -4678 | 40.92 | 3429 | 30.0 | 1235 | 10.8 | 11431 | 85.9 | 85.4 | 86.2 | 85.1 |
| 2025-07-16 | 36.73 (-0.08) | 8.45 (+0.06) | 0.84 (+0.03) | -5757 | 48.53 | 3608 | 30.42 | 1660 | 13.99 | 11862 | 85.5 | 84.0 | 86.0 | 84.0 |
| 2025-07-15 | 36.81 (-0.05) | 8.39 (-0.02) | 0.81 (+0.01) | -2842 | 28.39 | -1043 | 10.42 | 976 | 9.75 | 10009 | 84.6 | 85.0 | 85.9 | 84.3 |
| 2025-07-14 | 36.86 (-0.1) | 8.41 (+0.04) | 0.8 (+0.02) | -5124 | 41.64 | 2007 | 16.31 | 1114 | 9.05 | 12305 | 85.3 | 85.3 | 86.6 | 85.0 |
| 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 | 31.27 (+0.35) | 13.03 (+0.01) | 1.18 (+0.04) | 19425 | 23.25 | 563 | 0.67 | 2303 | 2.76 | 83562 | 78.4 | 76.4 | 79.0 | 76.4 |
| 2026-07-03 | 30.92 (-0.01) | 13.02 (+0.09) | 1.14 (+0.03) | 4204 | 7.4 | 4923 | 8.67 | 1861 | 3.28 | 56797 | 76.3 | 75.5 | 77.2 | 73.8 |
| 2026-06-26 | 30.93 (-0.56) | 12.93 (+0.72) | 1.11 (+0.02) | -32733 | 41.48 | 41300 | 52.34 | 926 | 1.17 | 78913 | 74.6 | 74.9 | 76.4 | 73.9 |
| 2026-06-18 | 31.49 (-0.22) | 12.21 (+0.15) | 1.09 (-0.01) | -14343 | 22.8 | 8150 | 12.95 | -282 | 0.45 | 62918 | 74.5 | 77.6 | 77.7 | 74.5 |
| 2026-06-12 | 31.71 (+0.3) | 12.06 (0.0) | 1.1 (+0.03) | 20266 | 27.79 | 186 | 0.26 | 1547 | 2.12 | 72937 | 76.5 | 73.1 | 76.7 | 72.4 |
| 2026-06-05 | 31.41 (-0.37) | 12.06 (+0.41) | 1.07 (0.0) | -15058 | 16.37 | 23355 | 25.39 | 24 | 0.03 | 91990 | 73.8 | 72.1 | 74.5 | 72.0 |
| 2026-05-29 | 31.78 (-0.64) | 11.65 (+0.49) | 1.07 (0.0) | -39196 | 34.35 | 27730 | 24.3 | -23 | 0.02 | 114093 | 71.8 | 72.0 | 73.1 | 70.0 |
| 2026-05-22 | 32.42 (-0.33) | 11.16 (+0.19) | 1.07 (-0.01) | -20679 | 30.05 | 10901 | 15.84 | -553 | 0.8 | 68818 | 71.5 | 76.2 | 76.4 | 71.4 |
| 2026-05-15 | 32.75 (+0.46) | 10.97 (-0.04) | 1.08 (-0.03) | 33726 | 38.85 | -2334 | 2.69 | -1921 | 2.21 | 86803 | 75.7 | 73.0 | 76.7 | 72.5 |
| 2026-05-08 | 32.29 (+0.26) | 11.01 (-0.03) | 1.11 (-0.05) | 9901 | 10.5 | -1983 | 2.1 | -2625 | 2.78 | 94292 | 73.2 | 70.0 | 73.4 | 68.5 |
| 2026-04-30 | 32.03 (-0.26) | 11.04 (-0.12) | 1.16 (-0.03) | -12122 | 25.29 | -6574 | 13.71 | -2055 | 4.29 | 47933 | 69.3 | 71.3 | 71.7 | 69.3 |
| 2026-04-24 | 32.29 (-0.01) | 11.16 (-0.24) | 1.19 (+0.01) | 14744 | 24.55 | -26036 | 43.36 | 567 | 0.94 | 60050 | 71.5 | 73.5 | 73.7 | 71.3 |
| 2026-04-17 | 32.3 (+0.18) | 11.4 (-0.16) | 1.18 (-0.02) | 12291 | 26.64 | -9234 | 20.01 | -1084 | 2.35 | 46136 | 73.5 | 71.8 | 73.6 | 71.4 |
| 2026-04-10 | 32.12 (-0.03) | 11.56 (-0.04) | 1.2 (+0.01) | -3170 | 8.86 | -1921 | 5.37 | 559 | 1.56 | 35791 | 71.8 | 72.4 | 73.3 | 71.0 |
| 2026-04-02 | 32.15 (-0.09) | 11.6 (+0.01) | 1.19 (+0.08) | -5843 | 12.78 | 458 | 1.0 | 5050 | 11.04 | 45734 | 72.4 | 71.3 | 73.0 | 70.8 |
| 2026-03-27 | 32.24 (+0.08) | 11.59 (-0.03) | 1.11 (+0.04) | 354 | 0.77 | -1787 | 3.87 | 1961 | 4.25 | 46188 | 72.0 | 70.0 | 72.5 | 69.1 |
| 2026-03-20 | 32.16 (-0.4) | 11.62 (-0.11) | 1.07 (+0.01) | -17792 | 31.35 | -5911 | 10.42 | 853 | 1.5 | 56751 | 70.2 | 70.2 | 71.7 | 70.0 |
| 2026-03-13 | 32.56 (-0.23) | 11.73 (-0.02) | 1.06 (+0.03) | -12559 | 22.62 | -1328 | 2.39 | 1287 | 2.32 | 55522 | 70.0 | 70.0 | 71.4 | 69.9 |
| 2026-03-06 | 32.79 (-0.11) | 11.75 (+0.04) | 1.03 (+0.02) | -4069 | 6.81 | 2234 | 3.74 | 1121 | 1.88 | 59772 | 71.9 | 73.5 | 73.9 | 70.6 |
| 2026-02-26 | 32.9 (+0.08) | 11.71 (-0.16) | 1.01 (-0.09) | 9844 | 13.62 | -9013 | 12.47 | -5089 | 7.04 | 72255 | 72.5 | 75.4 | 76.0 | 72.5 |
| 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 | 32.82 (-0.01) | 11.87 (-0.03) | 1.1 (-0.04) | 2106 | 9.05 | -1571 | 6.75 | -2380 | 10.22 | 23283 | 73.4 | 74.4 | 74.4 | 72.8 |
| 2026-02-06 | 32.83 (0.0) | 11.9 (-0.01) | 1.14 (-0.01) | 2133 | 5.8 | -646 | 1.76 | -35 | 0.1 | 36792 | 74.2 | 72.3 | 74.2 | 71.3 |
| 2026-01-30 | 32.83 (-0.02) | 11.91 (-0.1) | 1.15 (-0.03) | -5830 | 11.1 | -5797 | 11.04 | -1837 | 3.5 | 52531 | 71.7 | 73.6 | 74.2 | 71.7 |
| 2026-01-23 | 32.85 (-0.17) | 12.01 (+0.3) | 1.18 (+0.02) | -10830 | 23.9 | -7476 | 16.5 | 747 | 1.65 | 45320 | 73.6 | 75.4 | 75.4 | 73.6 |
| 2026-01-16 | 33.02 (+0.02) | 11.71 (-0.23) | 1.16 (0.0) | 1875 | 3.73 | -13043 | 25.95 | 76 | 0.15 | 50262 | 75.4 | 75.6 | 76.8 | 75.0 |
| 2026-01-09 | 33.0 (-0.22) | 11.94 (-0.15) | 1.16 (-0.01) | -13870 | 18.76 | -7968 | 10.78 | -371 | 0.5 | 73929 | 75.3 | 76.8 | 77.8 | 75.1 |
| 2026-01-02 | 33.22 (-0.01) | 12.09 (+0.02) | 1.17 (0.0) | -3497 | 39.78 | 1035 | 11.77 | 44 | 0.5 | 8791 | 77.4 | 77.1 | 77.6 | 76.2 |
| 2025-12-31 | 33.23 (-0.13) | 12.07 (+0.12) | 1.17 (+0.02) | 960 | 1.68 | -8911 | 15.56 | 545 | 0.95 | 57256 | 79.9 | 79.8 | 81.0 | 77.0 |
| 2025-12-26 | 33.36 (-1.0) | 11.95 (+1.29) | 1.15 (-0.01) | -61865 | 57.42 | 73012 | 67.77 | -88 | 0.08 | 107737 | 80.5 | 77.5 | 80.5 | 76.5 |
| 2025-12-19 | 34.36 (-0.76) | 10.66 (+1.35) | 1.16 (+0.04) | -48651 | 36.72 | 76830 | 57.99 | 2040 | 1.54 | 132498 | 78.4 | 75.0 | 80.0 | 74.6 |
| 2025-12-12 | 35.12 (-0.14) | 9.31 (-0.01) | 1.12 (0.0) | -4740 | 16.19 | -731 | 2.5 | -46 | 0.16 | 29286 | 74.9 | 76.5 | 76.7 | 74.7 |
| 2025-12-05 | 35.26 (-0.14) | 9.32 (-0.01) | 1.12 (+0.01) | -6479 | 21.22 | -314 | 1.03 | 422 | 1.38 | 30539 | 76.4 | 76.2 | 77.3 | 75.2 |
| 2025-11-28 | 35.4 (-0.14) | 9.33 (+0.21) | 1.11 (+0.02) | -6951 | 14.38 | 11736 | 24.28 | 1065 | 2.2 | 48336 | 76.5 | 75.0 | 77.2 | 74.8 |
| 2025-11-21 | 35.54 (-0.1) | 9.12 (+0.01) | 1.09 (+0.08) | -7013 | 15.7 | 530 | 1.19 | 5065 | 11.34 | 44680 | 74.8 | 75.5 | 75.8 | 74.5 |
| 2025-11-14 | 35.64 (-0.17) | 9.11 (0.0) | 1.01 (0.0) | -8739 | 17.11 | 64 | 0.13 | -533 | 1.04 | 51078 | 75.2 | 76.4 | 76.4 | 74.2 |
| 2025-11-07 | 35.81 (-0.15) | 9.11 (-0.01) | 1.01 (-0.01) | -10641 | 30.06 | -779 | 2.2 | -18 | 0.05 | 35403 | 76.4 | 78.1 | 78.9 | 75.6 |
| 2025-10-31 | 35.96 (-0.1) | 9.12 (-0.05) | 1.02 (+0.01) | 1008 | 3.2 | -2910 | 9.25 | 540 | 1.72 | 31473 | 78.7 | 80.0 | 80.2 | 78.3 |
| 2025-10-23 | 36.06 (+0.12) | 9.17 (+0.01) | 1.01 (+0.04) | 8950 | 35.89 | -830 | 3.33 | 2006 | 8.04 | 24939 | 79.9 | 78.6 | 80.0 | 78.2 |
| 2025-10-17 | 35.94 (+0.05) | 9.16 (+0.01) | 0.97 (+0.05) | -551 | 1.39 | 308 | 0.78 | 3090 | 7.78 | 39733 | 78.2 | 78.0 | 78.9 | 76.7 |
| 2025-10-09 | 35.89 (-0.07) | 9.15 (0.0) | 0.92 (0.0) | -1008 | 6.08 | -203 | 1.22 | -182 | 1.1 | 16574 | 77.6 | 77.2 | 78.4 | 77.2 |
| 2025-10-03 | 35.96 (-0.06) | 9.15 (+0.03) | 0.92 (-0.01) | -4728 | 17.39 | 1673 | 6.15 | -443 | 1.63 | 27187 | 77.4 | 78.9 | 79.0 | 77.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 36.02 (-0.11) | 9.12 (+0.16) | 0.93 (-0.02) | -8760 | 23.1 | 9236 | 24.36 | -1351 | 3.56 | 37916 | 78.4 | 78.8 | 79.4 | 78.0 |
| 2025-09-19 | 36.13 (+0.03) | 8.96 (+0.03) | 0.95 (-0.01) | -1277 | 3.53 | 1897 | 5.24 | -780 | 2.16 | 36193 | 78.4 | 78.7 | 79.6 | 78.4 |
| 2025-09-12 | 36.1 (+0.03) | 8.93 (-0.01) | 0.96 (-0.05) | 2687 | 6.45 | -683 | 1.64 | -2469 | 5.93 | 41666 | 79.3 | 78.1 | 79.9 | 78.1 |
| 2025-09-05 | 36.07 (-0.04) | 8.94 (+0.03) | 1.01 (+0.01) | -1478 | 6.12 | 1988 | 8.24 | 364 | 1.51 | 24135 | 78.1 | 77.4 | 78.5 | 77.1 |
| 2025-08-29 | 36.11 (-0.09) | 8.91 (-0.01) | 1.0 (0.0) | -9428 | 16.46 | -714 | 1.25 | 256 | 0.45 | 57282 | 77.4 | 77.8 | 78.1 | 76.2 |
| 2025-08-22 | 36.2 (-0.02) | 8.92 (+0.01) | 1.0 (+0.02) | -2645 | 6.39 | 331 | 0.8 | 1078 | 2.6 | 41395 | 77.5 | 78.5 | 78.6 | 76.8 |
| 2025-08-15 | 36.22 (-0.14) | 8.91 (0.0) | 0.98 (+0.01) | -7981 | 15.77 | 89 | 0.18 | 519 | 1.03 | 50602 | 78.8 | 78.2 | 78.8 | 77.2 |
| 2025-08-08 | 36.36 (0.0) | 8.91 (0.0) | 0.97 (-0.02) | -5009 | 11.22 | -93 | 0.21 | -1235 | 2.77 | 44629 | 78.2 | 79.2 | 80.4 | 77.8 |
| 2025-08-01 | 36.36 (+0.12) | 8.91 (-0.03) | 0.99 (+0.01) | 6541 | 11.2 | -1368 | 2.34 | 862 | 1.48 | 58415 | 79.4 | 85.0 | 85.5 | 78.6 |
| 2025-07-25 | 36.24 (-0.34) | 8.94 (+0.37) | 0.98 (+0.09) | -12104 | 23.08 | 7191 | 13.71 | 4756 | 9.07 | 52441 | 84.9 | 86.2 | 87.2 | 84.9 |
| 2025-07-18 | 36.58 (-0.38) | 8.57 (+0.2) | 0.89 (+0.11) | -24417 | 43.28 | 10903 | 19.32 | 6529 | 11.57 | 56421 | 86.1 | 85.3 | 86.6 | 84.0 |
| 2025-07-11 | 36.96 (-0.2) | 8.37 (0.0) | 0.78 (+0.03) | -11441 | 22.52 | 232 | 0.46 | 1788 | 3.52 | 50797 | 84.9 | 82.1 | 85.3 | 82.1 |
| 2025-07-04 | 37.16 (+0.28) | 8.37 (-0.26) | 0.75 (+0.03) | 19575 | 19.98 | -14831 | 15.14 | 1396 | 1.42 | 97965 | 82.5 | 80.8 | 82.9 | 80.5 |
| 2025-06-27 | 36.88 (-1.0) | 8.63 (+1.1) | 0.72 (+0.02) | -60693 | 30.21 | 62378 | 31.05 | 1205 | 0.6 | 200889 | 80.1 | 77.8 | 81.0 | 77.3 |
| 2025-06-20 | 37.88 (+0.24) | 7.53 (-0.56) | 0.7 (+0.02) | 8288 | 5.86 | -31823 | 22.52 | 1000 | 0.71 | 141324 | 77.9 | 79.5 | 80.4 | 77.3 |
| 2025-06-13 | 37.64 (-0.07) | 8.09 (-0.01) | 0.68 (-0.01) | -5609 | 10.04 | -181 | 0.32 | -238 | 0.43 | 55847 | 79.7 | 79.6 | 80.4 | 78.8 |
| 2025-06-06 | 37.71 (+0.05) | 8.1 (-0.45) | 0.69 (0.0) | 16163 | 19.83 | -25833 | 31.7 | -378 | 0.46 | 81488 | 79.1 | 79.5 | 80.3 | 78.3 |
| 2025-05-29 | 37.66 (-0.09) | 8.55 (+0.1) | 0.69 (-0.02) | -4098 | 5.06 | 5987 | 7.39 | -758 | 0.94 | 80999 | 79.6 | 79.9 | 81.8 | 78.7 |
| 2025-05-23 | 37.75 (-0.15) | 8.45 (+0.38) | 0.71 (0.0) | -9655 | 11.09 | 21600 | 24.82 | -204 | 0.23 | 87035 | 79.9 | 79.8 | 83.7 | 79.6 |
| 2025-05-16 | 37.9 (-0.03) | 8.07 (0.0) | 0.71 (+0.01) | -1645 | 2.61 | -293 | 0.47 | 562 | 0.89 | 63006 | 79.6 | 82.0 | 82.0 | 78.0 |
| 2025-05-09 | 37.93 (+0.12) | 8.07 (+0.07) | 0.7 (-0.01) | 3051 | 5.01 | 4073 | 6.69 | -310 | 0.51 | 60872 | 81.2 | 79.3 | 82.3 | 79.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 37.81 (+0.02) | 8.0 (0.0) | 0.71 (0.0) | 2824 | 9.42 | 33 | 0.11 | -76 | 0.25 | 29978 | 78.1 | 76.6 | 78.2 | 76.3 |
| 2025-04-25 | 37.79 (+0.19) | 8.0 (+0.09) | 0.71 (0.0) | 10857 | 14.65 | -4646 | 6.27 | -321 | 0.43 | 74096 | 76.2 | 75.3 | 77.5 | 73.9 |
| 2025-04-18 | 37.6 (-0.06) | 7.91 (0.0) | 0.71 (-0.02) | -275 | 0.35 | 389 | 0.5 | -1269 | 1.63 | 77765 | 74.9 | 77.6 | 78.8 | 74.7 |
| 2025-04-11 | 37.66 (+0.01) | 7.91 (+0.23) | 0.73 (+0.02) | 1202 | 0.9 | 13039 | 9.75 | 1439 | 1.08 | 133716 | 78.0 | 73.8 | 81.8 | 73.8 |
| 2025-04-02 | 37.65 (-0.08) | 7.68 (+0.08) | 0.71 (+0.01) | -4241 | 17.11 | 4528 | 18.26 | 537 | 2.17 | 24791 | 81.9 | 81.2 | 82.4 | 80.5 |
| 2025-03-28 | 37.73 (-0.05) | 7.6 (+0.09) | 0.7 (0.0) | -2563 | 8.64 | 4861 | 16.39 | 218 | 0.74 | 29652 | 82.3 | 81.7 | 83.2 | 81.7 |
| 2025-03-21 | 37.78 (-0.17) | 7.51 (+0.13) | 0.7 (+0.02) | -10684 | 23.15 | 7539 | 16.33 | 919 | 1.99 | 46161 | 82.1 | 81.9 | 82.7 | 80.7 |
| 2025-03-14 | 37.95 (-0.04) | 7.38 (+0.1) | 0.68 (0.0) | -562 | 1.4 | 5487 | 13.68 | -154 | 0.38 | 40103 | 82.4 | 81.7 | 83.6 | 81.4 |
| 2025-03-07 | 37.99 (-0.14) | 7.28 (+0.07) | 0.68 (+0.01) | -5532 | 12.66 | 3935 | 9.01 | 632 | 1.45 | 43682 | 81.2 | 81.3 | 83.6 | 81.2 |
| 2025-02-27 | 38.13 (-0.04) | 7.21 (-0.03) | 0.67 (0.0) | -1471 | 5.27 | -1397 | 5.01 | 229 | 0.82 | 27911 | 81.5 | 82.3 | 83.2 | 81.5 |
| 2025-02-21 | 38.17 (-0.04) | 7.24 (+0.02) | 0.67 (0.0) | -2347 | 8.79 | 1279 | 4.79 | 1 | 0.0 | 26694 | 82.8 | 81.5 | 83.2 | 80.7 |
| 2025-02-14 | 38.21 (-0.17) | 7.22 (+0.06) | 0.67 (0.0) | -9521 | 31.06 | 3106 | 10.13 | -363 | 1.18 | 30656 | 80.9 | 79.4 | 81.3 | 78.8 |
| 2025-02-07 | 38.38 (-0.31) | 7.16 (+0.08) | 0.67 (0.0) | -12774 | 28.99 | 4550 | 10.33 | 193 | 0.44 | 44065 | 79.6 | 76.2 | 79.9 | 76.2 |
| 2025-01-22 | 38.69 (-0.07) | 7.08 (+0.04) | 0.67 (0.0) | -3704 | 24.75 | 172 | 1.15 | -109 | 0.73 | 14968 | 78.4 | 78.7 | 79.0 | 77.5 |
| 2025-01-17 | 38.76 (+0.14) | 7.04 (+0.03) | 0.67 (0.0) | 8186 | 18.16 | 2186 | 4.85 | 332 | 0.74 | 45069 | 78.5 | 78.1 | 79.3 | 77.0 |
| 2025-01-10 | 38.62 (+0.33) | 7.01 (-0.68) | 0.67 (-0.01) | 8175 | 13.05 | -23471 | 37.47 | -223 | 0.36 | 62642 | 78.5 | 79.8 | 81.9 | 77.8 |
| 2024-12-31 | 38.29 (-0.04) | 7.69 (-0.01) | 0.68 (0.0) | -115 | 0.4 | 2419 | 8.51 | -184 | 0.65 | 28416 | 72.8 | 74.4 | 74.5 | 72.1 |
| 2024-12-27 | 38.33 (+0.04) | 7.7 (-0.05) | 0.68 (+0.01) | 1997 | 11.8 | -3237 | 19.13 | 49 | 0.29 | 16917 | 82.8 | 81.4 | 84.1 | 81.4 |
| 2024-12-20 | 38.29 (+0.07) | 7.75 (-0.2) | 0.67 (-0.01) | 4143 | 7.4 | -11186 | 19.97 | -520 | 0.93 | 56012 | 81.0 | 84.8 | 85.7 | 81.0 |
| 2024-12-13 | 38.22 (-0.13) | 7.95 (+0.07) | 0.68 (-0.04) | -6922 | 26.64 | 4217 | 16.23 | -2006 | 7.72 | 25982 | 84.3 | 85.8 | 86.0 | 83.8 |
| 2024-12-06 | 38.35 (-0.09) | 7.88 (+0.11) | 0.72 (-0.02) | -4674 | 18.65 | 6116 | 24.4 | -1147 | 4.58 | 25067 | 86.4 | 84.6 | 86.5 | 84.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 38.44 (0.0) | 7.77 (+0.03) | 0.74 (+0.01) | -951 | 2.65 | 1292 | 3.59 | 272 | 0.76 | 35948 | 84.5 | 86.0 | 87.3 | 84.5 |
| 2024-11-22 | 38.44 (+0.01) | 7.74 (-0.09) | 0.73 (+0.01) | 1064 | 2.26 | -5060 | 10.72 | 674 | 1.43 | 47183 | 85.1 | 86.0 | 86.4 | 83.2 |
| 2024-11-15 | 38.43 (-0.16) | 7.83 (+0.08) | 0.72 (-0.02) | -7764 | 18.21 | 4792 | 11.24 | -861 | 2.02 | 42642 | 85.9 | 87.3 | 87.3 | 85.1 |
| 2024-11-08 | 38.59 (-0.1) | 7.75 (+0.03) | 0.74 (0.0) | -4063 | 13.76 | 1700 | 5.76 | 79 | 0.27 | 29531 | 87.3 | 87.5 | 90.2 | 86.7 |
| 2024-11-01 | 38.69 (0.0) | 7.72 (+0.06) | 0.74 (0.0) | -160 | 0.5 | 3256 | 10.21 | -41 | 0.13 | 31900 | 88.6 | 89.6 | 90.5 | 85.5 |
| 2024-10-25 | 38.69 (0.0) | 7.66 (+0.01) | 0.74 (0.0) | -402 | 1.5 | 1913 | 7.14 | -351 | 1.31 | 26783 | 88.9 | 90.4 | 90.4 | 87.9 |
| 2024-10-18 | 38.69 (-0.01) | 7.65 (+0.08) | 0.74 (+0.01) | 18 | 0.04 | 4335 | 9.9 | 962 | 2.2 | 43801 | 89.7 | 86.4 | 90.4 | 86.2 |
| 2024-10-11 | 38.7 (-0.07) | 7.57 (+0.06) | 0.73 (0.0) | -4172 | 14.59 | 3587 | 12.54 | -263 | 0.92 | 28603 | 86.6 | 87.5 | 89.2 | 86.0 |
| 2024-10-04 | 38.77 (-0.11) | 7.51 (+0.13) | 0.73 (0.0) | -6115 | 18.64 | 7181 | 21.89 | -144 | 0.44 | 32804 | 87.1 | 89.7 | 89.7 | 85.9 |
| 2024-09-27 | 38.88 (+0.01) | 7.38 (+0.01) | 0.73 (0.0) | 403 | 1.17 | 900 | 2.62 | 347 | 1.01 | 34386 | 88.7 | 88.2 | 90.6 | 87.4 |
| 2024-09-20 | 38.87 (-0.02) | 7.37 (+0.1) | 0.73 (0.0) | -876 | 2.54 | 5274 | 15.32 | -57 | 0.17 | 34422 | 88.1 | 87.7 | 88.7 | 85.8 |
| 2024-09-13 | 38.89 (+0.07) | 7.27 (+0.14) | 0.73 (+0.01) | 749 | 1.54 | 8073 | 16.62 | 298 | 0.61 | 48588 | 87.2 | 81.8 | 88.0 | 81.8 |
| 2024-09-06 | 38.82 (+0.06) | 7.13 (+0.19) | 0.72 (-0.02) | -321 | 0.72 | 11178 | 25.09 | -1205 | 2.7 | 44558 | 83.6 | 82.8 | 84.2 | 80.6 |
| 2024-08-30 | 38.76 (+0.28) | 6.94 (+0.06) | 0.74 (0.0) | 15417 | 27.83 | 2969 | 5.36 | -30 | 0.05 | 55404 | 82.6 | 81.8 | 83.5 | 81.0 |
| 2024-08-23 | 38.48 (+0.19) | 6.88 (+0.01) | 0.74 (-0.01) | 10984 | 33.04 | 750 | 2.26 | -483 | 1.45 | 33242 | 81.8 | 81.8 | 82.1 | 79.9 |
| 2024-08-16 | 38.29 (+0.23) | 6.87 (+0.06) | 0.75 (-0.01) | 13111 | 31.48 | 3465 | 8.32 | -307 | 0.74 | 41648 | 81.2 | 82.6 | 83.6 | 80.8 |
| 2024-08-09 | 38.06 (+0.35) | 6.81 (+0.11) | 0.76 (-0.03) | 24489 | 28.64 | 6458 | 7.55 | -1815 | 2.12 | 85498 | 81.8 | 77.7 | 82.5 | 75.5 |
| 2024-08-02 | 37.71 (+0.3) | 6.7 (+0.09) | 0.79 (-0.06) | 15657 | 16.77 | 5066 | 5.43 | -3655 | 3.91 | 93366 | 79.2 | 88.2 | 88.4 | 78.4 |
| 2024-07-26 | 37.41 (-0.02) | 6.61 (+0.32) | 0.85 (+0.02) | -2363 | 5.11 | 11129 | 24.09 | 1339 | 2.9 | 46206 | 87.2 | 87.0 | 92.8 | 85.8 |
| 2024-07-19 | 37.43 (-0.34) | 6.29 (+0.33) | 0.83 (+0.04) | -18565 | 30.42 | 18672 | 30.6 | 2132 | 3.49 | 61029 | 86.9 | 86.0 | 88.0 | 84.0 |
| 2024-07-12 | 37.77 (-0.03) | 5.96 (+0.12) | 0.79 (+0.03) | -3149 | 8.91 | 6916 | 19.56 | 2076 | 5.87 | 35359 | 85.7 | 84.1 | 86.5 | 83.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 37.8 (+0.02) | 5.84 (+0.14) | 0.76 (+0.01) | -916 | 2.37 | 7574 | 19.56 | 223 | 0.58 | 38713 | 84.2 | 81.3 | 85.1 | 80.9 |
| 2024-06-28 | 37.78 (-0.09) | 5.7 (+0.13) | 0.75 (0.0) | 626 | 1.3 | 7295 | 15.12 | 399 | 0.83 | 48257 | 81.3 | 82.3 | 83.5 | 81.0 |
| 2024-06-21 | 37.87 (+0.1) | 5.57 (0.0) | 0.75 (+0.01) | 7245 | 16.79 | 456 | 1.06 | 405 | 0.94 | 43150 | 81.5 | 81.0 | 82.4 | 80.4 |
| 2024-06-14 | 37.77 (+0.09) | 5.57 (+0.1) | 0.74 (0.0) | 238 | 0.77 | 5710 | 18.36 | 50 | 0.16 | 31097 | 81.7 | 79.1 | 82.0 | 78.7 |
| 2024-06-07 | 37.68 (-0.4) | 5.47 (+0.37) | 0.74 (0.0) | -13124 | 24.8 | 20954 | 39.59 | -314 | 0.59 | 52929 | 80.3 | 79.5 | 80.5 | 78.4 |
| 2024-05-31 | 38.08 (-0.43) | 5.1 (+0.43) | 0.74 (0.0) | -25483 | 31.9 | 24053 | 30.11 | 52 | 0.07 | 79882 | 80.0 | 78.9 | 80.4 | 76.6 |
| 2024-05-24 | 38.51 (+0.53) | 4.67 (-0.46) | 0.74 (0.0) | 29562 | 33.24 | -25949 | 29.17 | -30 | 0.03 | 88948 | 79.1 | 77.9 | 81.5 | 76.3 |
| 2024-05-17 | 37.98 (+0.45) | 5.13 (-0.22) | 0.74 (+0.01) | 26406 | 44.41 | -12452 | 20.94 | 786 | 1.32 | 59454 | 79.2 | 77.5 | 80.5 | 77.3 |
| 2024-05-10 | 37.53 (-0.01) | 5.35 (+0.01) | 0.73 (0.0) | -597 | 1.58 | 439 | 1.16 | 211 | 0.56 | 37790 | 77.2 | 76.5 | 78.2 | 76.1 |
| 2024-05-03 | 37.54 (+0.11) | 5.34 (0.0) | 0.73 (+0.01) | 5305 | 14.12 | -39 | 0.1 | 360 | 0.96 | 37578 | 76.0 | 76.6 | 77.8 | 75.8 |
| 2024-04-26 | 37.43 (+0.03) | 5.34 (-0.07) | 0.72 (+0.02) | 1575 | 3.83 | 3228 | 7.85 | 927 | 2.26 | 41101 | 76.5 | 76.5 | 78.9 | 75.7 |
| 2024-04-19 | 37.4 (-0.14) | 5.41 (+0.1) | 0.7 (-0.02) | -7081 | 14.6 | 5780 | 11.91 | -826 | 1.7 | 48515 | 76.0 | 76.2 | 77.2 | 74.5 |
| 2024-04-12 | 37.54 (-0.09) | 5.31 (+0.1) | 0.72 (0.0) | -2276 | 7.19 | 5223 | 16.51 | -297 | 0.94 | 31634 | 76.8 | 74.5 | 76.8 | 74.5 |
| 2024-04-03 | 37.63 (-0.05) | 5.21 (+0.04) | 0.72 (-0.01) | -5687 | 26.83 | 2613 | 12.33 | -199 | 0.94 | 21193 | 75.3 | 77.1 | 77.2 | 75.2 |
| 2024-03-29 | 37.68 (-0.37) | 5.17 (+0.61) | 0.73 (0.0) | -21263 | 26.35 | 34427 | 42.67 | -105 | 0.13 | 80685 | 77.5 | 75.0 | 77.7 | 74.4 |
| 2024-03-22 | 38.05 (-0.22) | 4.56 (+0.21) | 0.73 (0.0) | -14110 | 24.57 | 11952 | 20.81 | -80 | 0.14 | 57432 | 75.4 | 77.0 | 77.7 | 74.9 |
| 2024-03-15 | 38.27 (+0.09) | 4.35 (+0.05) | 0.73 (+0.01) | 4641 | 7.9 | 2956 | 5.03 | 364 | 0.62 | 58747 | 77.5 | 76.5 | 78.6 | 75.5 |
| 2024-03-08 | 38.18 (-0.01) | 4.3 (+0.05) | 0.72 (-0.01) | -286 | 0.91 | 3119 | 9.96 | -564 | 1.8 | 31316 | 75.7 | 75.3 | 77.0 | 75.3 |
| 2024-03-01 | 38.19 (0.0) | 4.25 (0.0) | 0.73 (0.0) | 1128 | 4.06 | -266 | 0.96 | 303 | 1.09 | 27758 | 75.8 | 75.3 | 76.7 | 75.0 |
| 2024-02-23 | 38.19 (+0.35) | 4.25 (+0.02) | 0.73 (+0.01) | 15380 | 39.7 | 1442 | 3.72 | 580 | 1.5 | 38740 | 75.8 | 74.1 | 76.8 | 73.4 |
| 2024-02-16 | 37.84 (+0.03) | 4.23 (+0.02) | 0.72 (+0.01) | 559 | 3.37 | 718 | 4.33 | 218 | 1.31 | 16589 | 73.5 | 75.2 | 75.2 | 72.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 37.81 (0.0) | 4.21 (0.0) | 0.71 (0.0) | 101 | 1.88 | 79 | 1.47 | 3 | 0.06 | 5370 | 73.1 | 72.3 | 73.4 | 72.2 |
| 2024-02-02 | 37.81 (+0.06) | 4.21 (+0.02) | 0.71 (0.0) | 2653 | 10.61 | 1014 | 4.05 | 385 | 1.54 | 25014 | 73.1 | 71.2 | 73.5 | 71.1 |
| 2024-01-26 | 37.75 (-0.07) | 4.19 (0.0) | 0.71 (-0.01) | -4995 | 27.06 | 1217 | 6.59 | -468 | 2.54 | 18461 | 71.5 | 71.1 | 71.7 | 70.5 |
| 2024-01-19 | 37.82 (-0.21) | 4.19 (+0.03) | 0.72 (+0.02) | -11978 | 36.93 | 1475 | 4.55 | 811 | 2.5 | 32435 | 71.5 | 72.5 | 72.5 | 70.3 |
| 2024-01-12 | 38.03 (+0.08) | 4.16 (+0.04) | 0.7 (0.0) | 2172 | 11.37 | -23 | 0.12 | 128 | 0.67 | 19098 | 72.6 | 73.0 | 73.5 | 71.8 |
| 2023-12-29 | 37.95 (0.0) | 4.12 (+0.11) | 0.7 (0.0) | -875 | 3.46 | 6545 | 25.89 | -79 | 0.31 | 25283 | 74.5 | 73.2 | 74.6 | 72.9 |
| 2023-12-22 | 37.95 (+0.14) | 4.01 (-0.08) | 0.7 (-0.01) | 7223 | 13.43 | -4894 | 9.1 | -397 | 0.74 | 53801 | 73.1 | 73.5 | 74.7 | 73.1 |
| 2023-12-15 | 37.81 (+0.07) | 4.09 (+0.01) | 0.71 (0.0) | 3145 | 8.57 | 623 | 1.7 | -30 | 0.08 | 36692 | 73.7 | 74.1 | 75.0 | 73.0 |
| 2023-12-08 | 37.74 (-0.2) | 4.08 (+0.23) | 0.71 (0.0) | -5657 | 12.18 | 13341 | 28.73 | -49 | 0.11 | 46438 | 74.1 | 74.4 | 75.1 | 73.1 |
| 2023-12-01 | 37.94 (-0.49) | 3.85 (+0.83) | 0.71 (-0.01) | -29499 | 22.37 | 47062 | 35.69 | -559 | 0.42 | 131862 | 74.3 | 72.8 | 74.5 | 71.8 |
| 2023-11-24 | 38.43 (-0.14) | 3.02 (+0.39) | 0.72 (+0.01) | -9561 | 10.92 | 21823 | 24.93 | 529 | 0.6 | 87520 | 72.6 | 71.6 | 73.9 | 70.7 |
| 2023-11-17 | 38.57 (+0.07) | 2.63 (-0.01) | 0.71 (0.0) | 2438 | 6.74 | -144 | 0.4 | -73 | 0.2 | 36180 | 71.0 | 70.0 | 71.5 | 69.4 |
| 2023-11-10 | 38.5 (-0.01) | 2.64 (+0.02) | 0.71 (0.0) | -709 | 2.64 | 786 | 2.92 | 234 | 0.87 | 26874 | 69.8 | 70.5 | 70.7 | 69.2 |
| 2023-11-03 | 38.51 (-0.01) | 2.62 (+0.02) | 0.71 (0.0) | 45 | 0.07 | 1453 | 2.41 | 147 | 0.24 | 60335 | 70.0 | 67.4 | 70.0 | 67.1 |
| 2023-10-27 | 38.52 (-0.14) | 2.6 (-0.06) | 0.71 (0.0) | -6905 | 19.42 | 132 | 0.37 | -114 | 0.32 | 35556 | 67.3 | 67.5 | 68.2 | 66.8 |
| 2023-10-20 | 38.66 (-0.15) | 2.66 (+0.03) | 0.71 (+0.01) | -7837 | 21.16 | 1626 | 4.39 | 659 | 1.78 | 37045 | 67.6 | 69.0 | 69.7 | 67.5 |
| 2023-10-13 | 38.81 (+0.05) | 2.63 (0.0) | 0.7 (+0.01) | 2226 | 7.18 | 137 | 0.44 | 361 | 1.16 | 31021 | 69.0 | 70.5 | 70.5 | 68.8 |
| 2023-10-06 | 38.76 (-0.14) | 2.63 (+0.01) | 0.69 (-0.01) | -8350 | 21.07 | 572 | 1.44 | -251 | 0.63 | 39631 | 68.7 | 70.1 | 70.5 | 67.5 |
| 2023-09-28 | 38.9 (-0.03) | 2.62 (+0.02) | 0.7 (0.0) | -1311 | 6.79 | 1247 | 6.46 | -304 | 1.57 | 19317 | 70.1 | 70.0 | 70.5 | 69.7 |
| 2023-09-22 | 38.93 (-0.07) | 2.6 (+0.01) | 0.7 (-0.01) | -6736 | 29.52 | 118 | 0.52 | -312 | 1.37 | 22816 | 69.8 | 70.8 | 71.6 | 69.6 |
| 2023-09-15 | 39.0 (-0.02) | 2.59 (-0.03) | 0.71 (+0.01) | -1497 | 5.65 | -1396 | 5.27 | 194 | 0.73 | 26509 | 71.1 | 70.7 | 71.1 | 70.3 |
| 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 | |||
| 2023-09-08 | 39.02 (-0.04) | 2.62 (+0.01) | 0.7 (-0.01) | -1959 | 6.95 | 372 | 1.32 | -443 | 1.57 | 28204 | 70.8 | 70.6 | 71.0 | 69.9 |
| 2023-09-01 | 39.06 (-0.12) | 2.61 (-0.01) | 0.71 (0.0) | -6782 | 15.81 | -631 | 1.47 | 21 | 0.05 | 42889 | 70.7 | 71.0 | 73.1 | 70.5 |
| 2023-08-25 | 39.18 (-0.06) | 2.62 (0.0) | 0.71 (0.0) | -3076 | 18.43 | 198 | 1.19 | -169 | 1.01 | 16694 | 71.1 | 72.4 | 72.5 | 70.9 |
| 2023-08-18 | 39.24 (-0.08) | 2.62 (+0.04) | 0.71 (0.0) | -4969 | 15.09 | 2423 | 7.36 | 25 | 0.08 | 32938 | 72.4 | 72.5 | 73.2 | 71.4 |
| 2023-08-11 | 39.32 (+0.02) | 2.58 (+0.04) | 0.71 (-0.01) | 2348 | 6.4 | 2188 | 5.96 | -199 | 0.54 | 36698 | 72.3 | 71.5 | 72.5 | 70.2 |
| 2023-08-04 | 39.3 (-0.12) | 2.54 (+0.05) | 0.72 (+0.01) | -9369 | 18.31 | 2935 | 5.74 | 245 | 0.48 | 51166 | 71.1 | 76.2 | 76.5 | 71.0 |
| 2023-07-28 | 39.42 (-0.16) | 2.49 (+0.08) | 0.71 (0.0) | -8446 | 24.05 | 4410 | 12.56 | 323 | 0.92 | 35125 | 75.9 | 75.8 | 77.2 | 75.2 |
| 2023-07-21 | 39.58 (-0.34) | 2.41 (+0.22) | 0.71 (0.0) | -20022 | 47.64 | 12555 | 29.87 | -489 | 1.16 | 42031 | 75.6 | 76.0 | 76.7 | 75.0 |
| 2023-07-14 | 39.92 (0.0) | 2.19 (+0.02) | 0.71 (-0.01) | -3206 | 10.6 | 707 | 2.34 | -255 | 0.84 | 30241 | 75.6 | 73.3 | 75.9 | 73.3 |
| 2023-07-07 | 39.92 (-0.23) | 2.17 (+0.08) | 0.72 (-0.01) | -11985 | 29.09 | 597 | 1.45 | -618 | 1.5 | 41193 | 73.2 | 76.9 | 77.2 | 72.5 |
| 2023-06-30 | 40.15 (-0.12) | 2.09 (+0.01) | 0.73 (+0.01) | -4932 | 16.31 | 429 | 1.42 | 547 | 1.81 | 30239 | 76.3 | 76.1 | 77.2 | 75.6 |
| 2023-06-21 | 40.27 (-0.38) | 2.08 (+0.43) | 0.72 (0.0) | -21449 | 52.31 | 24444 | 59.61 | -113 | 0.28 | 41004 | 77.4 | 76.8 | 78.8 | 76.3 |
| 2023-06-16 | 40.65 (-0.1) | 1.65 (+0.2) | 0.72 (+0.01) | -5867 | 13.81 | 11413 | 26.87 | 841 | 1.98 | 42476 | 77.2 | 76.0 | 78.6 | 75.8 |
| 2023-06-09 | 40.75 (-0.09) | 1.45 (0.0) | 0.71 (+0.01) | -2230 | 6.98 | -63 | 0.2 | 492 | 1.54 | 31967 | 76.0 | 75.1 | 76.0 | 74.4 |
| 2023-06-02 | 40.84 (-0.1) | 1.45 (0.0) | 0.7 (+0.02) | -3054 | 6.82 | -41 | 0.09 | 861 | 1.92 | 44798 | 75.1 | 75.1 | 75.4 | 74.1 |
| 2023-05-26 | 40.94 (-0.11) | 1.45 (0.0) | 0.68 (+0.01) | -6652 | 23.79 | -30 | 0.11 | 731 | 2.61 | 27961 | 74.6 | 75.3 | 76.0 | 74.1 |
| 2023-05-19 | 41.05 (-0.16) | 1.45 (0.0) | 0.67 (+0.08) | -7243 | 15.7 | 59 | 0.13 | 4569 | 9.9 | 46147 | 75.4 | 74.1 | 76.2 | 74.1 |
| 2023-05-12 | 41.21 (+0.06) | 1.45 (0.0) | 0.59 (0.0) | 2988 | 13.72 | 142 | 0.65 | 203 | 0.93 | 21781 | 74.6 | 74.1 | 75.0 | 73.6 |
| 2023-05-05 | 41.15 (+0.07) | 1.45 (+0.02) | 0.59 (+0.01) | 4131 | 24.04 | 691 | 4.02 | 386 | 2.25 | 17187 | 73.9 | 73.7 | 74.3 | 73.1 |
| 2023-04-28 | 41.08 (+0.08) | 1.43 (0.0) | 0.58 (+0.02) | 4446 | 13.33 | 398 | 1.19 | 1244 | 3.73 | 33342 | 73.6 | 72.8 | 74.0 | 72.6 |
| 2023-04-21 | 41.0 (-0.01) | 1.43 (-0.03) | 0.56 (0.0) | 1339 | 4.08 | -1689 | 5.15 | -342 | 1.04 | 32782 | 73.0 | 73.0 | 73.8 | 72.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-14 | 41.01 (+0.01) | 1.46 (0.0) | 0.56 (+0.01) | 303 | 0.88 | 66 | 0.19 | 781 | 2.28 | 34268 | 73.1 | 71.9 | 73.9 | 71.6 |
| 2023-04-07 | 41.0 (+0.01) | 1.46 (+0.01) | 0.55 (+0.01) | 223 | 1.17 | 62 | 0.32 | 392 | 2.05 | 19093 | 71.9 | 72.1 | 73.4 | 71.9 |
| 2023-03-31 | 40.99 (+0.07) | 1.45 (+0.03) | 0.54 (0.0) | 3318 | 7.77 | 482 | 1.13 | 244 | 0.57 | 42686 | 71.9 | 70.5 | 72.2 | 70.4 |
| 2023-03-24 | 40.92 (+0.04) | 1.42 (+0.05) | 0.54 (+0.01) | 1533 | 5.1 | 3080 | 10.25 | 409 | 1.36 | 30040 | 70.4 | 69.2 | 70.5 | 68.9 |
| 2023-03-17 | 40.88 (+0.1) | 1.37 (-0.02) | 0.53 (-0.01) | 6594 | 15.71 | -1236 | 2.94 | -221 | 0.53 | 41985 | 68.7 | 68.4 | 69.2 | 67.7 |
| 2023-03-10 | 40.78 (-0.04) | 1.39 (+0.02) | 0.54 (+0.02) | -859 | 2.73 | 999 | 3.18 | 673 | 2.14 | 31455 | 68.4 | 68.9 | 69.2 | 68.0 |
| 2023-03-03 | 40.82 (+0.02) | 1.37 (0.0) | 0.52 (-0.01) | -100 | 0.42 | 390 | 1.62 | -67 | 0.28 | 24094 | 68.4 | 66.8 | 68.6 | 66.8 |
| 2023-02-24 | 40.8 (-0.08) | 1.37 (0.0) | 0.53 (0.0) | -4425 | 15.09 | 79 | 0.27 | -186 | 0.63 | 29326 | 67.5 | 66.3 | 67.6 | 66.3 |
| 2023-02-17 | 40.88 (-0.05) | 1.37 (+0.01) | 0.53 (0.0) | -3165 | 14.58 | 458 | 2.11 | 55 | 0.25 | 21704 | 66.4 | 66.5 | 67.4 | 66.2 |
| 2023-02-10 | 40.93 (-0.07) | 1.36 (0.0) | 0.53 (0.0) | -3769 | 18.08 | -293 | 1.41 | -289 | 1.39 | 20851 | 66.6 | 66.4 | 66.8 | 66.1 |
| 2023-02-03 | 41.0 (-0.09) | 1.36 (-0.08) | 0.53 (0.0) | -6475 | 11.53 | -4127 | 7.35 | 202 | 0.36 | 56173 | 66.3 | 68.2 | 68.6 | 66.2 |
| 2023-01-17 | 41.09 (+0.04) | 1.44 (-0.01) | 0.53 (0.0) | 1368 | 10.85 | -694 | 5.5 | 79 | 0.63 | 12614 | 67.9 | 68.0 | 68.2 | 67.3 |
| 2023-01-13 | 41.05 (0.0) | 1.45 (+0.01) | 0.53 (0.0) | 506 | 1.29 | 408 | 1.04 | 96 | 0.25 | 39171 | 67.5 | 67.5 | 67.9 | 66.7 |
| 2023-01-06 | 41.05 (-0.06) | 1.44 (+0.04) | 0.53 (0.0) | -3719 | 13.81 | 2005 | 7.45 | 65 | 0.24 | 26927 | 66.6 | 65.8 | 67.2 | 65.7 |
| 2022-12-30 | 41.11 (-0.01) | 1.4 (+0.09) | 0.53 (-0.01) | -284 | 1.16 | 224 | 0.92 | -857 | 3.51 | 24387 | 66.6 | 65.8 | 66.9 | 65.6 |
| 2022-12-23 | 41.12 (+0.01) | 1.31 (0.0) | 0.54 (-0.02) | -194 | 0.83 | 451 | 1.93 | -1210 | 5.18 | 23367 | 65.9 | 64.9 | 66.0 | 64.9 |
| 2022-12-16 | 41.11 (0.0) | 1.31 (+0.01) | 0.56 (-0.02) | 1618 | 3.83 | 445 | 1.05 | -1097 | 2.6 | 42216 | 65.3 | 65.5 | 66.2 | 64.9 |
| 2022-12-09 | 41.11 (+0.18) | 1.3 (-0.03) | 0.58 (-0.01) | 11147 | 19.83 | -2044 | 3.64 | -774 | 1.38 | 56205 | 66.0 | 65.0 | 66.0 | 64.4 |
| 2022-12-02 | 40.93 (+0.46) | 1.33 (-0.57) | 0.59 (-0.03) | 29850 | 28.07 | -32020 | 30.11 | -1486 | 1.4 | 106353 | 65.0 | 64.8 | 66.3 | 64.1 |
| 2022-11-25 | 40.47 (+0.25) | 1.9 (-0.4) | 0.62 (-0.01) | 9534 | 13.22 | -23017 | 31.92 | -299 | 0.41 | 72100 | 65.7 | 64.1 | 65.7 | 63.3 |
| 2022-11-18 | 40.22 (-0.14) | 2.3 (-0.01) | 0.63 (-0.03) | -9215 | 16.36 | -279 | 0.5 | -1795 | 3.19 | 56333 | 64.1 | 65.8 | 66.2 | 63.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-11 | 40.36 (-0.06) | 2.31 (+0.01) | 0.66 (-0.01) | -424 | 1.12 | 210 | 0.56 | -526 | 1.39 | 37833 | 65.4 | 65.1 | 65.9 | 64.5 |
| 2022-11-04 | 40.42 (+0.05) | 2.3 (0.0) | 0.67 (+0.01) | 1739 | 6.35 | 398 | 1.45 | 114 | 0.42 | 27369 | 65.5 | 66.1 | 66.6 | 64.9 |
| 2022-10-28 | 40.37 (+0.14) | 2.3 (+0.02) | 0.66 (+0.04) | 6569 | 20.13 | 949 | 2.91 | 2449 | 7.5 | 32640 | 65.8 | 64.9 | 66.2 | 64.5 |
| 2022-10-21 | 40.23 (-0.02) | 2.28 (0.0) | 0.62 (+0.01) | -377 | 1.02 | -121 | 0.33 | 879 | 2.37 | 37050 | 64.1 | 66.0 | 66.4 | 63.8 |
| 2022-10-14 | 40.25 (-0.04) | 2.28 (+0.04) | 0.61 (+0.01) | -1034 | 2.54 | 2138 | 5.24 | 352 | 0.86 | 40767 | 66.1 | 65.1 | 67.0 | 65.1 |
| 2022-10-07 | 40.29 (+0.08) | 2.24 (+0.04) | 0.6 (0.0) | 4431 | 15.64 | 1211 | 4.27 | 159 | 0.56 | 28331 | 65.7 | 66.6 | 67.2 | 65.5 |
| 2022-09-30 | 40.21 (+0.05) | 2.2 (+0.06) | 0.6 (0.0) | 2446 | 5.09 | 3867 | 8.05 | 66 | 0.14 | 48050 | 67.3 | 65.2 | 67.7 | 64.8 |
| 2022-09-23 | 40.16 (-0.05) | 2.14 (+0.02) | 0.6 (0.0) | -2926 | 8.08 | 604 | 1.67 | -468 | 1.29 | 36195 | 65.5 | 65.5 | 65.8 | 64.7 |
| 2022-09-16 | 40.21 (-0.01) | 2.12 (-0.01) | 0.6 (-0.01) | 310 | 0.68 | -113 | 0.25 | -278 | 0.61 | 45626 | 65.7 | 68.1 | 68.2 | 65.4 |
| 2022-09-08 | 40.22 (+0.02) | 2.13 (+0.03) | 0.61 (-0.02) | 1229 | 5.53 | 1262 | 5.68 | -1237 | 5.57 | 22224 | 66.9 | 65.5 | 67.0 | 65.5 |
| 2022-09-02 | 40.2 (-0.17) | 2.1 (+0.06) | 0.63 (-0.02) | -9449 | 27.41 | 3563 | 10.33 | -1196 | 3.47 | 34476 | 65.5 | 64.9 | 66.3 | 64.9 |
| 2022-08-26 | 40.37 (-0.03) | 2.04 (+0.03) | 0.65 (0.0) | -1404 | 7.98 | 1598 | 9.08 | 228 | 1.3 | 17596 | 66.4 | 65.4 | 66.7 | 65.4 |
| 2022-08-19 | 40.4 (-0.09) | 2.01 (-0.01) | 0.65 (-0.02) | -5949 | 20.64 | -508 | 1.76 | -1259 | 4.37 | 28816 | 65.8 | 66.1 | 66.2 | 65.0 |
| 2022-08-12 | 40.49 (-0.06) | 2.02 (+0.01) | 0.67 (0.0) | -4315 | 18.19 | 467 | 1.97 | 276 | 1.16 | 23726 | 65.9 | 65.8 | 66.4 | 65.4 |
| 2022-08-05 | 40.55 (-0.17) | 2.01 (-0.02) | 0.67 (+0.03) | -11952 | 22.32 | -749 | 1.4 | 1651 | 3.08 | 53559 | 65.8 | 70.4 | 70.4 | 64.0 |
| 2022-07-29 | 40.72 (+0.02) | 2.03 (+0.01) | 0.64 (+0.04) | 3282 | 10.51 | 524 | 1.68 | 2000 | 6.41 | 31221 | 70.4 | 70.0 | 70.9 | 69.4 |
| 2022-07-22 | 40.7 (-0.09) | 2.02 (0.0) | 0.6 (+0.05) | -5306 | 10.04 | -198 | 0.37 | 3169 | 5.99 | 52869 | 69.6 | 68.0 | 71.7 | 66.8 |
| 2022-07-15 | 40.79 (+0.05) | 2.02 (+0.04) | 0.55 (+0.01) | 2751 | 6.82 | 2117 | 5.25 | 397 | 0.98 | 40333 | 68.5 | 69.5 | 70.4 | 67.9 |
| 2022-07-08 | 40.74 (+0.19) | 1.98 (+0.14) | 0.54 (+0.02) | 9940 | 15.57 | 8098 | 12.69 | 1273 | 1.99 | 63829 | 68.8 | 67.9 | 70.9 | 67.8 |
| 2022-07-01 | 40.55 (+0.1) | 1.84 (+0.25) | 0.52 (+0.04) | 8047 | 20.21 | 5951 | 14.95 | 2111 | 5.3 | 39809 | 67.9 | 66.8 | 68.3 | 66.6 |
| 2022-06-24 | 40.45 (+0.17) | 1.59 (-0.03) | 0.48 (+0.06) | 10861 | 26.72 | -1328 | 3.27 | 3415 | 8.4 | 40647 | 66.4 | 63.6 | 66.8 | 63.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-17 | 40.28 (-0.12) | 1.62 (0.0) | 0.42 (0.0) | -8364 | 22.68 | -270 | 0.73 | -57 | 0.15 | 36883 | 63.6 | 64.2 | 64.7 | 63.4 |
| 2022-06-10 | 40.4 (-0.19) | 1.62 (0.0) | 0.42 (+0.01) | -6927 | 31.91 | -49 | 0.23 | 642 | 2.96 | 21707 | 64.6 | 65.5 | 65.6 | 64.3 |
| 2022-06-02 | 40.59 (+0.01) | 1.62 (-0.06) | 0.41 (+0.01) | 1087 | 2.84 | -3081 | 8.04 | 232 | 0.61 | 38299 | 65.1 | 65.3 | 67.4 | 64.8 |
| 2022-05-27 | 40.58 (-0.06) | 1.68 (-0.03) | 0.4 (+0.01) | -4109 | 14.45 | -1918 | 6.74 | 810 | 2.85 | 28444 | 65.0 | 65.4 | 65.4 | 64.3 |
| 2022-05-20 | 40.64 (-0.22) | 1.71 (+0.02) | 0.39 (0.0) | -11208 | 36.22 | 1035 | 3.34 | 217 | 0.7 | 30943 | 64.6 | 66.0 | 66.0 | 64.1 |
| 2022-05-13 | 40.86 (-0.11) | 1.69 (+0.05) | 0.39 (0.0) | -5033 | 15.73 | 2795 | 8.74 | -198 | 0.62 | 31995 | 65.2 | 66.5 | 67.3 | 65.1 |
| 2022-05-06 | 40.97 (0.0) | 1.64 (+0.03) | 0.39 (0.0) | 26 | 0.11 | 1855 | 7.9 | -285 | 1.21 | 23494 | 67.3 | 68.4 | 68.8 | 67.2 |
| 2022-04-29 | 40.97 (+0.09) | 1.61 (+0.03) | 0.39 (0.0) | 5494 | 13.57 | 1866 | 4.61 | 53 | 0.13 | 40488 | 68.4 | 67.1 | 68.6 | 66.8 |
| 2022-04-22 | 40.88 (-0.03) | 1.58 (+0.03) | 0.39 (0.0) | -1015 | 3.9 | 1460 | 5.61 | 340 | 1.31 | 26017 | 67.4 | 67.4 | 67.9 | 66.5 |
| 2022-04-15 | 40.91 (-0.06) | 1.55 (+0.01) | 0.39 (+0.01) | -3467 | 11.03 | 768 | 2.44 | 233 | 0.74 | 31443 | 67.4 | 66.0 | 68.0 | 65.5 |
| 2022-04-08 | 40.97 (-0.1) | 1.54 (+0.01) | 0.38 (-0.01) | -3639 | 13.54 | 459 | 1.71 | -187 | 0.7 | 26880 | 66.0 | 65.1 | 66.2 | 65.1 |
| 2022-04-01 | 41.07 (-0.07) | 1.53 (+0.15) | 0.39 (+0.01) | -4242 | 10.45 | 97 | 0.24 | 303 | 0.75 | 40580 | 66.1 | 65.2 | 66.2 | 65.1 |
| 2022-03-25 | 41.14 (-0.3) | 1.38 (0.0) | 0.38 (0.0) | -17271 | 47.46 | 278 | 0.76 | 354 | 0.97 | 36394 | 65.5 | 65.5 | 66.2 | 65.2 |
| 2022-03-18 | 41.44 (-0.22) | 1.38 (+0.01) | 0.38 (+0.01) | -13745 | 23.59 | 610 | 1.05 | 322 | 0.55 | 58261 | 65.5 | 66.4 | 66.5 | 64.5 |
| 2022-03-11 | 41.66 (-0.39) | 1.37 (+0.04) | 0.37 (0.0) | -19351 | 34.46 | 2206 | 3.93 | 265 | 0.47 | 56161 | 66.3 | 66.7 | 67.0 | 64.5 |
| 2022-03-04 | 42.05 (-0.16) | 1.33 (+0.02) | 0.37 (+0.01) | -8482 | 27.29 | 832 | 2.68 | 314 | 1.01 | 31080 | 67.2 | 66.8 | 68.1 | 66.7 |
| 2022-02-25 | 42.21 (-0.39) | 1.31 (+0.07) | 0.36 (0.0) | -21567 | 40.48 | 3912 | 7.34 | 51 | 0.1 | 53283 | 67.1 | 67.6 | 68.6 | 66.6 |
| 2022-02-18 | 42.6 (-0.23) | 1.24 (+0.03) | 0.36 (0.0) | -13080 | 39.12 | 1607 | 4.81 | 199 | 0.6 | 33434 | 67.6 | 68.4 | 68.8 | 67.6 |
| 2022-02-11 | 42.83 (-0.16) | 1.21 (+0.02) | 0.36 (+0.01) | -8261 | 21.79 | 1338 | 3.53 | 375 | 0.99 | 37904 | 68.8 | 66.3 | 68.8 | 66.3 |
| 2022-01-26 | 42.99 (-0.12) | 1.19 (+0.01) | 0.35 (0.0) | -5969 | 33.72 | 820 | 4.63 | -128 | 0.72 | 17704 | 67.6 | 67.9 | 68.5 | 66.7 |
| 2022-01-21 | 43.11 (-0.16) | 1.18 (+0.02) | 0.35 (0.0) | -9473 | 36.88 | 783 | 3.05 | 86 | 0.33 | 25688 | 67.8 | 68.5 | 69.0 | 66.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-14 | 43.27 (+0.01) | 1.16 (+0.02) | 0.35 (0.0) | 217 | 1.02 | 1392 | 6.53 | -38 | 0.18 | 21320 | 69.3 | 68.0 | 69.8 | 68.0 |
| 2022-01-07 | 43.26 (-0.07) | 1.14 (+0.01) | 0.35 (0.0) | -4484 | 24.0 | 296 | 1.58 | -79 | 0.42 | 18681 | 68.0 | 68.8 | 69.3 | 68.0 |
| 2021-12-30 | 43.33 (+0.04) | 1.13 (-0.01) | 0.35 (0.0) | 1434 | 11.04 | -106 | 0.82 | -1 | 0.01 | 12987 | 68.6 | 68.5 | 69.6 | 68.2 |
| 2021-12-24 | 43.29 (-0.03) | 1.14 (-0.01) | 0.35 (-0.01) | -650 | 3.27 | -909 | 4.58 | -213 | 1.07 | 19863 | 68.5 | 67.6 | 68.5 | 67.5 |
| 2021-12-17 | 43.32 (-0.05) | 1.15 (-0.03) | 0.36 (0.0) | -3113 | 10.55 | -1620 | 5.49 | -64 | 0.22 | 29497 | 67.9 | 68.9 | 69.0 | 67.8 |
| 2021-12-10 | 43.37 (+0.02) | 1.18 (0.0) | 0.36 (0.0) | 919 | 3.32 | 26 | 0.09 | -35 | 0.13 | 27648 | 68.9 | 67.4 | 69.0 | 67.0 |
| 2021-12-03 | 43.35 (-0.18) | 1.18 (+0.04) | 0.36 (+0.02) | -9895 | 21.05 | 2227 | 4.74 | 1153 | 2.45 | 47013 | 67.5 | 67.1 | 68.0 | 65.4 |
| 2021-11-26 | 43.53 (-0.11) | 1.14 (0.0) | 0.34 (0.0) | -6282 | 27.08 | 144 | 0.62 | 55 | 0.24 | 23200 | 67.4 | 68.2 | 68.3 | 67.0 |
| 2021-11-19 | 43.64 (-0.11) | 1.14 (+0.07) | 0.34 (+0.01) | -7101 | 14.61 | 3565 | 7.33 | 286 | 0.59 | 48620 | 68.2 | 67.5 | 68.8 | 67.3 |
| 2021-11-12 | 43.75 (-0.26) | 1.07 (+0.05) | 0.33 (0.0) | -16864 | 40.66 | 3082 | 7.43 | 225 | 0.54 | 41473 | 67.3 | 67.1 | 67.7 | 66.7 |
| 2021-11-05 | 44.01 (-0.22) | 1.02 (+0.02) | 0.33 (0.0) | -11061 | 44.36 | 1016 | 4.07 | 52 | 0.21 | 24935 | 67.1 | 66.8 | 67.9 | 66.6 |
| 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 | 31.27 (+0.24) | 13.03 (+0.04) | 1.18 (+0.07) | 27144 | 22.82 | 2285 | 1.92 | 3828 | 3.22 | 118928 | 78.4 | 74.5 | 79.0 | 73.8 |
| 2026-06-30 | 31.03 (-0.75) | 12.99 (+1.34) | 1.11 (+0.04) | -45383 | 13.83 | 76192 | 23.22 | 2551 | 0.78 | 328191 | 74.5 | 72.1 | 77.7 | 72.0 |
| 2026-05-29 | 31.78 (-0.25) | 11.65 (+0.61) | 1.07 (-0.09) | -16248 | 4.46 | 34314 | 9.43 | -5122 | 1.41 | 364007 | 71.8 | 70.0 | 76.7 | 68.5 |
| 2026-04-30 | 32.03 (-0.09) | 11.04 (-0.56) | 1.16 (-0.01) | 12363 | 5.98 | -43793 | 21.19 | -465 | 0.23 | 206662 | 69.3 | 71.8 | 73.7 | 69.3 |
| 2026-03-31 | 32.12 (-0.78) | 11.6 (-0.11) | 1.17 (+0.16) | -40529 | 16.39 | -6306 | 2.55 | 8724 | 3.53 | 247217 | 71.0 | 73.5 | 73.9 | 69.1 |
| 2026-02-26 | 32.9 (+0.07) | 11.71 (-0.2) | 1.01 (-0.14) | 14083 | 10.64 | -11230 | 8.49 | -7504 | 5.67 | 132331 | 72.5 | 72.3 | 76.0 | 71.3 |
| 2026-01-30 | 32.83 (-0.4) | 11.91 (-0.16) | 1.15 (-0.02) | -32152 | 13.93 | -33249 | 14.4 | -1341 | 0.58 | 230835 | 71.7 | 77.1 | 77.8 | 71.7 |
| 2025-12-31 | 33.23 (-2.17) | 12.07 (+2.74) | 1.17 (+0.06) | -131652 | 40.27 | 155642 | 47.6 | 3162 | 0.97 | 326945 | 77.1 | 76.2 | 80.5 | 74.6 |
| 2025-11-28 | 35.4 (-0.56) | 9.33 (+0.21) | 1.11 (+0.09) | -33344 | 18.58 | 11551 | 6.44 | 5579 | 3.11 | 179497 | 76.5 | 78.1 | 78.9 | 74.2 |
| 2025-10-31 | 35.96 (-0.04) | 9.12 (-0.02) | 1.02 (+0.09) | 4726 | 3.63 | -2854 | 2.19 | 5010 | 3.84 | 130356 | 78.7 | 77.8 | 80.2 | 76.7 |
| 2025-09-30 | 36.0 (-0.11) | 9.14 (+0.23) | 0.93 (-0.07) | -9883 | 6.61 | 13330 | 8.92 | -4235 | 2.83 | 149464 | 78.4 | 77.4 | 79.9 | 77.1 |
| 2025-08-29 | 36.11 (-0.2) | 8.91 (0.0) | 1.0 (+0.01) | -23166 | 11.49 | -487 | 0.24 | 680 | 0.34 | 201587 | 77.4 | 78.9 | 80.4 | 76.2 |
| 2025-07-31 | 36.31 (-0.62) | 8.91 (+0.29) | 0.99 (+0.26) | -27870 | 9.97 | 2990 | 1.07 | 14996 | 5.36 | 279560 | 79.2 | 81.1 | 87.2 | 78.6 |
| 2025-06-30 | 36.93 (-0.73) | 8.62 (+0.07) | 0.73 (+0.04) | -37724 | 7.42 | 3778 | 0.74 | 1862 | 0.37 | 508352 | 81.0 | 79.5 | 82.4 | 77.3 |
| 2025-05-29 | 37.66 (-0.15) | 8.55 (+0.55) | 0.69 (-0.01) | -11960 | 4.0 | 31171 | 10.43 | -686 | 0.23 | 298841 | 79.6 | 77.3 | 83.7 | 77.1 |
| 2025-04-30 | 37.81 (+0.12) | 8.0 (+0.36) | 0.7 (-0.01) | 12229 | 3.8 | 11068 | 3.44 | -107 | 0.03 | 321800 | 76.8 | 81.1 | 82.4 | 73.8 |
| 2025-03-31 | 37.69 (-0.44) | 7.64 (+0.43) | 0.71 (+0.04) | -21590 | 12.61 | 24293 | 14.19 | 2008 | 1.17 | 171220 | 80.5 | 81.3 | 83.6 | 80.5 |
| 2025-02-27 | 38.13 (-0.56) | 7.21 (+0.13) | 0.67 (0.0) | -26113 | 20.19 | 7538 | 5.83 | 60 | 0.05 | 129328 | 81.5 | 76.2 | 83.2 | 76.2 |
| 2025-01-22 | 38.69 (+0.4) | 7.08 (-0.61) | 0.67 (-0.01) | 23534 | 15.38 | -36869 | 24.09 | -289 | 0.19 | 153053 | 78.4 | 80.4 | 81.9 | 77.0 |
| 2024-12-31 | 38.29 (-0.15) | 7.69 (-0.08) | 0.68 (-0.06) | -7851 | 5.85 | -4167 | 3.1 | -3624 | 2.7 | 134297 | 80.9 | 84.6 | 86.5 | 80.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 38.44 (-0.27) | 7.77 (+0.07) | 0.74 (0.0) | -12689 | 7.54 | 3989 | 2.37 | 30 | 0.02 | 168361 | 84.5 | 85.5 | 90.2 | 83.2 |
| 2024-10-30 | 38.71 (-0.18) | 7.7 (+0.31) | 0.74 (0.0) | -10533 | 7.63 | 18769 | 13.6 | 146 | 0.11 | 137987 | 89.7 | 87.4 | 90.5 | 85.9 |
| 2024-09-30 | 38.89 (+0.13) | 7.39 (+0.45) | 0.74 (0.0) | 632 | 0.36 | 25663 | 14.68 | -466 | 0.27 | 174806 | 87.2 | 82.8 | 90.6 | 80.6 |
| 2024-08-30 | 38.76 (+1.5) | 6.94 (+0.23) | 0.74 (-0.09) | 83261 | 30.65 | 12889 | 4.74 | -4861 | 1.79 | 271667 | 82.6 | 78.5 | 83.6 | 75.5 |
| 2024-07-31 | 37.26 (-0.52) | 6.71 (+1.01) | 0.83 (+0.08) | -28596 | 13.07 | 50110 | 22.9 | 4341 | 1.98 | 218801 | 83.9 | 81.3 | 92.8 | 80.9 |
| 2024-06-28 | 37.78 (-0.3) | 5.7 (+0.6) | 0.75 (+0.01) | -5015 | 2.86 | 34415 | 19.62 | 540 | 0.31 | 175434 | 81.3 | 79.5 | 83.5 | 78.4 |
| 2024-05-31 | 38.08 (+0.63) | 5.1 (-0.27) | 0.74 (+0.02) | 34185 | 11.92 | -15272 | 5.32 | 1123 | 0.39 | 286894 | 80.0 | 76.2 | 81.5 | 75.8 |
| 2024-04-30 | 37.45 (-0.23) | 5.37 (+0.2) | 0.72 (-0.01) | -12461 | 7.83 | 18168 | 11.41 | -139 | 0.09 | 159205 | 76.5 | 77.1 | 78.9 | 74.5 |
| 2024-03-29 | 37.68 (-0.53) | 5.17 (+0.92) | 0.73 (-0.01) | -31808 | 13.63 | 52116 | 22.33 | -508 | 0.22 | 233437 | 77.5 | 75.9 | 78.6 | 74.4 |
| 2024-02-29 | 38.21 (+0.47) | 4.25 (+0.05) | 0.74 (+0.03) | 21357 | 22.65 | 2850 | 3.02 | 1284 | 1.36 | 94291 | 76.7 | 73.0 | 76.8 | 72.2 |
| 2024-01-31 | 37.74 (-0.21) | 4.2 (+0.08) | 0.71 (+0.01) | -13267 | 11.81 | 5640 | 5.02 | 615 | 0.55 | 112337 | 72.4 | 74.4 | 74.5 | 70.3 |
| 2023-12-29 | 37.95 (0.0) | 4.12 (+0.44) | 0.7 (-0.02) | 2160 | 1.19 | 25269 | 13.9 | -957 | 0.53 | 181841 | 74.5 | 72.7 | 75.1 | 72.6 |
| 2023-11-30 | 37.95 (-0.54) | 3.68 (+1.07) | 0.72 (+0.01) | -34437 | 11.47 | 60827 | 20.27 | 584 | 0.19 | 300110 | 73.0 | 67.7 | 73.9 | 67.6 |
| 2023-10-31 | 38.49 (-0.41) | 2.61 (-0.01) | 0.71 (+0.01) | -22039 | 13.25 | 2966 | 1.78 | 751 | 0.45 | 166291 | 67.9 | 70.1 | 70.5 | 66.8 |
| 2023-09-28 | 38.9 (-0.15) | 2.62 (-0.01) | 0.7 (-0.01) | -10842 | 10.32 | -642 | 0.61 | -821 | 0.78 | 105097 | 70.1 | 71.1 | 71.6 | 69.6 |
| 2023-08-31 | 39.05 (-0.35) | 2.63 (+0.13) | 0.71 (0.0) | -19612 | 12.16 | 7302 | 4.53 | -243 | 0.15 | 161228 | 70.7 | 75.5 | 76.5 | 70.2 |
| 2023-07-31 | 39.4 (-0.75) | 2.5 (+0.41) | 0.71 (-0.02) | -46556 | 29.19 | 19063 | 11.95 | -917 | 0.57 | 159500 | 75.3 | 76.9 | 77.2 | 72.5 |
| 2023-06-30 | 40.15 (-0.71) | 2.09 (+0.64) | 0.73 (+0.03) | -34279 | 21.53 | 36185 | 22.73 | 1903 | 1.2 | 159187 | 76.3 | 74.3 | 78.8 | 74.1 |
| 2023-05-31 | 40.86 (-0.22) | 1.45 (+0.02) | 0.7 (+0.12) | -10029 | 6.95 | 859 | 0.59 | 6614 | 4.58 | 144377 | 74.3 | 73.7 | 76.2 | 73.1 |
| 2023-04-28 | 41.08 (+0.09) | 1.43 (-0.02) | 0.58 (+0.04) | 6311 | 5.28 | -1163 | 0.97 | 2075 | 1.74 | 119486 | 73.6 | 72.1 | 74.0 | 71.6 |
| 2023-03-31 | 40.99 (+0.19) | 1.45 (+0.08) | 0.54 (+0.01) | 10486 | 6.16 | 3715 | 2.18 | 1038 | 0.61 | 170262 | 71.9 | 66.8 | 72.2 | 66.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 40.8 (-0.29) | 1.37 (-0.04) | 0.53 (0.0) | -17342 | 18.1 | -2616 | 2.73 | -473 | 0.49 | 95825 | 67.5 | 67.2 | 67.6 | 66.1 |
| 2023-01-31 | 41.09 (-0.02) | 1.41 (+0.01) | 0.53 (0.0) | -2337 | 2.11 | 452 | 0.41 | 495 | 0.45 | 110943 | 67.3 | 65.8 | 68.6 | 65.7 |
| 2022-12-30 | 41.11 (+0.11) | 1.4 (-0.12) | 0.53 (-0.08) | 11390 | 6.32 | -11647 | 6.46 | -4826 | 2.68 | 180325 | 66.6 | 66.2 | 66.9 | 64.4 |
| 2022-11-30 | 41.0 (+0.63) | 1.52 (-0.78) | 0.61 (-0.06) | 32632 | 12.51 | -44070 | 16.89 | -3200 | 1.23 | 260929 | 66.1 | 65.5 | 66.6 | 63.3 |
| 2022-10-31 | 40.37 (+0.16) | 2.3 (+0.1) | 0.67 (+0.07) | 9338 | 6.5 | 4262 | 2.97 | 3935 | 2.74 | 143702 | 65.5 | 66.6 | 67.2 | 63.8 |
| 2022-09-30 | 40.21 (-0.06) | 2.2 (+0.11) | 0.6 (-0.05) | -3652 | 2.21 | 6655 | 4.03 | -3107 | 1.88 | 165079 | 67.3 | 65.3 | 68.2 | 64.7 |
| 2022-08-31 | 40.27 (-0.45) | 2.09 (+0.06) | 0.65 (+0.01) | -28358 | 19.53 | 3336 | 2.3 | 890 | 0.61 | 145193 | 66.0 | 70.4 | 70.4 | 64.0 |
| 2022-07-29 | 40.72 (+0.2) | 2.03 (+0.24) | 0.64 (+0.15) | 12536 | 6.25 | 13456 | 6.71 | 8232 | 4.11 | 200482 | 70.4 | 67.3 | 71.7 | 66.8 |
| 2022-06-30 | 40.52 (-0.14) | 1.79 (+0.17) | 0.49 (+0.08) | -1645 | 1.19 | 1304 | 0.95 | 4633 | 3.36 | 137826 | 67.0 | 66.6 | 67.6 | 63.0 |
| 2022-05-31 | 40.66 (-0.31) | 1.62 (+0.01) | 0.41 (+0.02) | -15844 | 11.14 | 771 | 0.54 | 861 | 0.61 | 142170 | 67.4 | 68.4 | 68.8 | 64.1 |
| 2022-04-29 | 40.97 (-0.11) | 1.61 (+0.08) | 0.39 (0.0) | -3204 | 2.39 | 4535 | 3.38 | 433 | 0.32 | 134211 | 68.4 | 65.4 | 68.6 | 65.1 |
| 2022-03-31 | 41.08 (-1.13) | 1.53 (+0.22) | 0.39 (+0.03) | -62514 | 29.34 | 4041 | 1.9 | 1564 | 0.73 | 213098 | 65.6 | 66.8 | 68.1 | 64.5 |
| 2022-02-25 | 42.21 (-0.78) | 1.31 (+0.12) | 0.36 (+0.01) | -42908 | 34.43 | 6857 | 5.5 | 625 | 0.5 | 124622 | 67.1 | 66.3 | 68.8 | 66.3 |
| 2022-01-26 | 42.99 (-0.34) | 1.19 (+0.06) | 0.35 (0.0) | -19709 | 23.63 | 3291 | 3.95 | -159 | 0.19 | 83396 | 67.6 | 68.8 | 69.8 | 66.7 |
| 2021-12-30 | 43.33 (0.0) | 1.13 (-0.04) | 0.35 (0.0) | 46 | 0.04 | -2226 | 2.05 | -158 | 0.15 | 108720 | 68.6 | 66.1 | 69.6 | 66.0 |
| 2021-11-30 | 43.33 (-0.9) | 1.17 (+0.17) | 0.35 (+0.02) | -52659 | 31.62 | 9651 | 5.8 | 1616 | 0.97 | 166519 | 65.4 | 66.8 | 68.8 | 65.4 |
| 2021-10-29 | 44.23 (-0.59) | 1.0 (+0.02) | 0.33 (+0.02) | -32245 | 25.61 | 1143 | 0.91 | 936 | 0.74 | 125890 | 66.6 | 67.9 | 68.5 | 66.3 |
| 2021-09-30 | 44.82 (-0.05) | 0.98 (-0.05) | 0.31 (-0.05) | -5098 | 3.68 | 773 | 0.56 | -2769 | 2.0 | 138616 | 68.3 | 71.5 | 73.0 | 67.0 |
| 2021-08-31 | 44.87 (-0.73) | 1.03 (+0.04) | 0.36 (+0.01) | -39988 | 22.31 | 2156 | 1.2 | 571 | 0.32 | 179242 | 72.3 | 73.7 | 76.0 | 68.6 |
| 2021-07-30 | 45.6 () | 0.99 () | 0.35 () | -226 | 5.18 | 1 | 0.02 | -9 | 0.21 | 4362 | 73.2 | 74.0 | 74.0 | 73.0 |