- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 15.13 (-0.18) | 11.23 (+0.01) | 10.67 (-0.02) | -1480 | 10.2 | 48 | 0.33 | -173 | 1.19 | 14505 | 147.0 | 148.0 | 148.0 | 140.5 |
| 2026-07-13 | 15.31 (+0.71) | 11.22 (0.0) | 10.69 (+0.08) | 6337 | 21.2 | 6 | 0.02 | 621 | 2.08 | 29889 | 149.5 | 146.0 | 153.0 | 144.5 |
| 2026-07-09 | 14.6 (+0.61) | 11.22 (0.0) | 10.61 (+0.01) | 5299 | 26.53 | 15 | 0.08 | 148 | 0.74 | 19977 | 145.0 | 143.5 | 147.5 | 141.5 |
| 2026-07-08 | 13.99 (+0.96) | 11.22 (0.0) | 10.6 (+0.05) | 7662 | 32.77 | 30 | 0.13 | 410 | 1.75 | 23384 | 142.0 | 138.5 | 147.0 | 138.5 |
| 2026-07-07 | 13.03 (-0.06) | 11.22 (+0.29) | 10.55 (-0.01) | -645 | 5.5 | 2374 | 20.24 | -93 | 0.79 | 11731 | 137.0 | 143.0 | 143.5 | 136.0 |
| 2026-07-06 | 13.09 (-0.1) | 10.93 (+0.35) | 10.56 (0.0) | -992 | 9.54 | 2924 | 28.13 | -67 | 0.64 | 10395 | 142.5 | 144.5 | 146.0 | 142.0 |
| 2026-07-03 | 13.19 (-0.03) | 10.58 (+0.34) | 10.56 (-0.02) | -592 | 6.29 | 2889 | 30.71 | -117 | 1.24 | 9407 | 143.0 | 142.5 | 144.5 | 141.5 |
| 2026-07-02 | 13.22 (0.0) | 10.24 (+0.32) | 10.58 (-0.05) | -562 | 4.14 | 2745 | 20.24 | -392 | 2.89 | 13562 | 143.0 | 142.5 | 147.0 | 141.0 |
| 2026-07-01 | 13.22 (-0.78) | 9.92 (+1.3) | 10.63 (-0.09) | -7740 | 23.41 | 10982 | 33.22 | -748 | 2.26 | 33058 | 145.5 | 147.0 | 147.0 | 139.5 |
| 2026-06-30 | 14.0 (-0.33) | 8.62 (+1.21) | 10.72 (+0.01) | -2311 | 5.77 | 10244 | 25.56 | -4 | 0.01 | 40077 | 146.0 | 142.0 | 146.0 | 139.5 |
| 2026-06-29 | 14.33 (+0.16) | 7.41 (+0.47) | 10.71 (-0.02) | 1727 | 7.46 | 4003 | 17.29 | -67 | 0.29 | 23150 | 139.0 | 134.0 | 141.0 | 133.5 |
| 2026-06-26 | 14.17 (+0.22) | 6.94 (+0.38) | 10.73 (-0.02) | 1512 | 10.11 | 3180 | 21.26 | -252 | 1.68 | 14959 | 131.5 | 133.0 | 135.5 | 131.5 |
| 2026-06-25 | 13.95 (0.0) | 6.56 (+0.13) | 10.75 (-0.02) | -65 | 0.87 | 1056 | 14.21 | -167 | 2.25 | 7431 | 133.5 | 135.0 | 135.5 | 132.0 |
| 2026-06-24 | 13.95 (+0.02) | 6.43 (+0.1) | 10.77 (-0.04) | 84 | 0.92 | 877 | 9.56 | -307 | 3.35 | 9173 | 133.5 | 132.0 | 136.0 | 131.0 |
| 2026-06-23 | 13.93 (+0.16) | 6.33 (+0.12) | 10.81 (-0.08) | 1016 | 7.13 | 995 | 6.99 | -693 | 4.87 | 14243 | 133.5 | 137.0 | 137.5 | 132.5 |
| 2026-06-22 | 13.77 (-0.02) | 6.21 (+0.12) | 10.89 (-0.01) | -423 | 3.25 | 1064 | 8.17 | -98 | 0.75 | 13017 | 137.0 | 140.0 | 140.5 | 136.5 |
| 2026-06-18 | 13.79 (+0.05) | 6.09 (+0.07) | 10.9 (0.0) | 1063 | 9.22 | 545 | 4.73 | 63 | 0.55 | 11528 | 138.5 | 137.0 | 139.0 | 136.5 |
| 2026-06-17 | 13.74 (-0.06) | 6.02 (+0.12) | 10.9 (+0.03) | -780 | 8.28 | 990 | 10.51 | 246 | 2.61 | 9417 | 137.0 | 135.5 | 137.0 | 133.5 |
| 2026-06-16 | 13.8 (-0.32) | 5.9 (+0.06) | 10.87 (-0.04) | -3066 | 17.3 | 546 | 3.08 | -339 | 1.91 | 17720 | 136.5 | 142.5 | 142.5 | 135.5 |
| 2026-06-15 | 14.12 (+0.22) | 5.84 (0.0) | 10.91 (+0.02) | 1546 | 8.91 | 48 | 0.28 | 141 | 0.81 | 17346 | 140.0 | 141.0 | 142.5 | 136.5 |
| 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 | |||
| 2026-06-12 | 13.9 (+0.22) | 5.84 (+0.01) | 10.89 (+0.02) | 1070 | 4.69 | 14 | 0.06 | 127 | 0.56 | 22801 | 136.5 | 139.5 | 143.5 | 136.5 |
| 2026-06-11 | 13.68 (+0.09) | 5.83 (0.0) | 10.87 (0.0) | 1226 | 8.21 | 16 | 0.11 | 46 | 0.31 | 14938 | 133.5 | 130.5 | 134.5 | 129.5 |
| 2026-06-10 | 13.59 (+0.14) | 5.83 (0.0) | 10.87 (-0.05) | 1092 | 4.22 | 40 | 0.15 | -370 | 1.43 | 25851 | 132.0 | 135.0 | 140.5 | 132.0 |
| 2026-06-09 | 13.45 (+0.09) | 5.83 (0.0) | 10.92 (+0.02) | 817 | 3.98 | 9 | 0.04 | 176 | 0.86 | 20549 | 139.5 | 133.5 | 140.5 | 132.5 |
| 2026-06-08 | 13.36 (+0.16) | 5.83 (+0.01) | 10.9 (-0.04) | 24 | 0.08 | 37 | 0.13 | -411 | 1.42 | 28863 | 132.0 | 128.0 | 132.5 | 128.0 |
| 2026-06-05 | 13.2 (-0.12) | 5.82 (0.0) | 10.94 (-0.03) | -643 | 2.13 | 22 | 0.07 | -205 | 0.68 | 30129 | 141.5 | 138.5 | 142.5 | 135.5 |
| 2026-06-04 | 13.32 (+0.29) | 5.82 (+0.01) | 10.97 (-0.05) | 2717 | 9.98 | 68 | 0.25 | -435 | 1.6 | 27232 | 140.0 | 145.0 | 147.5 | 140.0 |
| 2026-06-03 | 13.03 (-0.13) | 5.81 (+0.03) | 11.02 (-0.07) | -1882 | 4.02 | 274 | 0.59 | -673 | 1.44 | 46778 | 146.5 | 151.5 | 152.0 | 146.0 |
| 2026-06-02 | 13.16 (-0.3) | 5.78 (+0.1) | 11.09 (+0.04) | -1625 | 1.65 | 804 | 0.82 | 361 | 0.37 | 98352 | 149.0 | 145.0 | 152.5 | 142.0 |
| 2026-06-01 | 13.46 (+0.56) | 5.68 (0.0) | 11.05 (+0.05) | 4294 | 5.39 | 60 | 0.08 | 474 | 0.59 | 79728 | 141.5 | 136.0 | 144.0 | 134.5 |
| 2026-05-29 | 12.9 (+0.83) | 5.68 (+0.01) | 11.0 (+0.04) | 7206 | 17.45 | 10 | 0.02 | 338 | 0.82 | 41284 | 131.0 | 126.0 | 133.0 | 126.0 |
| 2026-05-28 | 12.07 (-0.27) | 5.67 (0.0) | 10.96 (-0.05) | -2605 | 9.35 | 4 | 0.01 | -423 | 1.52 | 27848 | 123.5 | 127.5 | 129.0 | 122.0 |
| 2026-05-27 | 12.34 (-0.41) | 5.67 (-0.05) | 11.01 (-0.02) | -2853 | 9.1 | -348 | 1.11 | -186 | 0.59 | 31363 | 126.5 | 127.5 | 132.0 | 125.5 |
| 2026-05-26 | 12.75 (-0.6) | 5.72 (-0.02) | 11.03 (-0.03) | -4938 | 16.96 | -157 | 0.54 | -249 | 0.86 | 29116 | 126.0 | 128.0 | 128.5 | 123.5 |
| 2026-05-25 | 13.35 (-1.24) | 5.74 (+0.19) | 11.06 (0.0) | -13959 | 17.34 | 1540 | 1.91 | 9 | 0.01 | 80479 | 127.0 | 131.5 | 136.0 | 127.0 |
| 2026-05-22 | 14.59 (+2.38) | 5.55 (+0.31) | 11.06 (+0.1) | 19984 | 36.67 | 2656 | 4.87 | 785 | 1.44 | 54500 | 124.0 | 114.5 | 124.0 | 113.5 |
| 2026-05-21 | 12.21 (+0.91) | 5.24 (-0.27) | 10.96 (+0.01) | 6865 | 33.94 | -2331 | 11.52 | 164 | 0.81 | 20229 | 113.0 | 112.0 | 114.5 | 112.0 |
| 2026-05-20 | 11.3 (-0.23) | 5.51 (0.0) | 10.95 (-0.05) | -1643 | 9.7 | 2 | 0.01 | -415 | 2.45 | 16938 | 109.5 | 112.0 | 112.5 | 109.0 |
| 2026-05-19 | 11.53 (+0.3) | 5.51 (-0.3) | 11.0 (-0.02) | 1351 | 5.71 | -2519 | 10.65 | -206 | 0.87 | 23662 | 111.5 | 113.0 | 115.5 | 111.5 |
| 2026-05-18 | 11.23 (-0.41) | 5.81 (0.0) | 11.02 (+0.01) | -4101 | 15.33 | 3 | 0.01 | 71 | 0.27 | 26747 | 113.0 | 110.5 | 115.0 | 108.0 |
| 2026-05-15 | 11.64 (-0.34) | 5.81 (-0.38) | 11.01 (-0.13) | -2266 | 5.15 | -3210 | 7.29 | -1116 | 2.53 | 44028 | 112.0 | 115.0 | 117.5 | 110.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-14 | 11.98 (-1.84) | 6.19 (-0.41) | 11.14 (-0.15) | -15396 | 15.56 | -3447 | 3.48 | -1279 | 1.29 | 98929 | 117.0 | 121.0 | 124.0 | 116.5 |
| 2026-05-13 | 13.82 (+1.19) | 6.6 (0.0) | 11.29 (+0.05) | 8584 | 8.37 | -2 | 0.0 | 485 | 0.47 | 102610 | 115.5 | 108.0 | 115.5 | 105.0 |
| 2026-05-12 | 12.63 (-1.02) | 6.6 (-0.01) | 11.24 (+0.1) | -9305 | 13.82 | -97 | 0.14 | 844 | 1.25 | 67323 | 105.0 | 114.0 | 118.0 | 103.5 |
| 2026-05-11 | 13.65 (+0.54) | 6.61 (0.0) | 11.14 (+0.19) | 5332 | 14.6 | 0 | 0.0 | 1635 | 4.48 | 36533 | 107.5 | 99.5 | 109.5 | 97.0 |
| 2026-05-08 | 13.11 (+0.15) | 6.61 (0.0) | 10.95 (0.0) | 2560 | 19.68 | 6 | 0.05 | -90 | 0.69 | 13009 | 100.0 | 100.5 | 103.5 | 98.9 |
| 2026-05-07 | 12.96 (-0.02) | 6.61 (0.0) | 10.95 (+0.02) | -402 | 2.36 | 14 | 0.08 | 184 | 1.08 | 17012 | 101.0 | 101.5 | 103.5 | 99.1 |
| 2026-05-06 | 12.98 (+0.66) | 6.61 (-0.02) | 10.93 (+0.05) | 5394 | 29.08 | -130 | 0.7 | 471 | 2.54 | 18547 | 100.0 | 96.4 | 100.5 | 95.5 |
| 2026-05-05 | 12.32 (-0.05) | 6.63 (0.0) | 10.88 (0.0) | -906 | 19.67 | -38 | 0.83 | -63 | 1.37 | 4606 | 95.7 | 95.3 | 96.0 | 94.5 |
| 2026-05-04 | 12.37 (-0.22) | 6.63 (-0.03) | 10.88 (-0.01) | -2946 | 25.85 | -253 | 2.22 | -24 | 0.21 | 11398 | 95.1 | 97.7 | 98.1 | 95.0 |
| 2026-04-30 | 12.59 (-0.63) | 6.66 (0.0) | 10.89 (-0.03) | -4750 | 29.72 | -36 | 0.23 | -245 | 1.53 | 15980 | 97.7 | 100.5 | 101.0 | 97.1 |
| 2026-04-29 | 13.22 (+0.05) | 6.66 (-0.01) | 10.92 (+0.02) | 2503 | 12.57 | -47 | 0.24 | 134 | 0.67 | 19913 | 100.0 | 98.3 | 101.5 | 95.8 |
| 2026-04-28 | 13.17 (0.0) | 6.67 (0.0) | 10.9 (0.0) | -363 | 2.11 | -28 | 0.16 | 47 | 0.27 | 17215 | 97.4 | 93.4 | 99.2 | 91.3 |
| 2026-04-27 | 13.17 (-0.07) | 6.67 (0.0) | 10.9 (-0.02) | -821 | 10.55 | -11 | 0.14 | -158 | 2.03 | 7784 | 93.4 | 95.1 | 95.1 | 93.2 |
| 2026-04-24 | 13.24 (-0.65) | 6.67 (-0.01) | 10.92 (-0.06) | -6004 | 30.19 | -52 | 0.26 | -517 | 2.6 | 19888 | 95.1 | 98.5 | 98.7 | 93.1 |
| 2026-04-23 | 13.89 (-0.5) | 6.68 (0.0) | 10.98 (+0.09) | -4898 | 10.6 | -2 | 0.0 | 779 | 1.69 | 46220 | 98.0 | 99.0 | 106.0 | 97.6 |
| 2026-04-22 | 14.39 (+0.15) | 6.68 (+0.11) | 10.89 (+0.04) | 695 | 5.15 | 904 | 6.7 | 251 | 1.86 | 13486 | 97.5 | 94.4 | 97.5 | 93.8 |
| 2026-04-21 | 14.24 (+0.16) | 6.57 (+0.07) | 10.85 (+0.01) | 2191 | 22.12 | 627 | 6.33 | 136 | 1.37 | 9906 | 93.8 | 92.5 | 94.4 | 92.5 |
| 2026-04-20 | 14.08 (-0.05) | 6.5 (-0.02) | 10.84 (0.0) | -391 | 7.89 | 52 | 1.05 | -14 | 0.28 | 4953 | 91.7 | 92.6 | 93.4 | 91.4 |
| 2026-04-17 | 14.13 (+0.14) | 6.52 (+0.05) | 10.84 (-0.01) | 791 | 16.56 | 364 | 7.62 | -41 | 0.86 | 4776 | 91.9 | 91.4 | 91.9 | 90.8 |
| 2026-04-16 | 13.99 (+0.27) | 6.47 (0.0) | 10.85 (+0.01) | 2114 | 36.54 | -13 | 0.22 | 9 | 0.16 | 5786 | 90.8 | 89.6 | 91.9 | 89.3 |
| 2026-04-15 | 13.72 (+0.1) | 6.47 (-0.01) | 10.84 (-0.01) | -171 | 2.76 | -13 | 0.21 | -77 | 1.24 | 6200 | 88.7 | 90.0 | 90.1 | 88.2 |
| 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 | |||
| 2026-04-14 | 13.62 (-0.01) | 6.48 (0.0) | 10.85 (-0.01) | -958 | 20.1 | 4 | 0.08 | -57 | 1.2 | 4767 | 88.9 | 90.2 | 90.4 | 88.8 |
| 2026-04-13 | 13.63 (-0.11) | 6.48 (0.0) | 10.86 (-0.01) | -1452 | 27.93 | -1 | 0.02 | -39 | 0.75 | 5198 | 89.6 | 90.1 | 90.6 | 88.8 |
| 2026-04-10 | 13.74 (+0.08) | 6.48 (-0.01) | 10.87 (0.0) | 217 | 2.86 | -71 | 0.94 | -56 | 0.74 | 7586 | 90.8 | 91.2 | 92.3 | 89.5 |
| 2026-04-09 | 13.66 (-0.01) | 6.49 (+0.01) | 10.87 (0.0) | -295 | 6.48 | -5 | 0.11 | -44 | 0.97 | 4552 | 91.6 | 93.0 | 93.0 | 90.9 |
| 2026-04-08 | 13.67 (+0.22) | 6.48 (0.0) | 10.87 (+0.02) | 2477 | 47.22 | 1 | 0.02 | 172 | 3.28 | 5246 | 92.2 | 90.4 | 92.7 | 90.3 |
| 2026-04-07 | 13.45 (+0.08) | 6.48 (0.0) | 10.85 (+0.02) | 854 | 31.9 | 8 | 0.3 | 199 | 7.43 | 2677 | 89.2 | 88.5 | 89.7 | 87.5 |
| 2026-04-02 | 13.37 (0.0) | 6.48 (0.0) | 10.83 (+0.02) | 348 | 9.99 | 51 | 1.46 | 230 | 6.6 | 3484 | 87.2 | 89.2 | 89.6 | 87.0 |
| 2026-04-01 | 13.37 (+0.15) | 6.48 (+0.01) | 10.81 (+0.02) | 1112 | 29.12 | 117 | 3.06 | 183 | 4.79 | 3819 | 88.1 | 87.0 | 88.6 | 87.0 |
| 2026-03-31 | 13.22 (-0.37) | 6.47 (+0.01) | 10.79 (+0.02) | -3348 | 40.51 | 7 | 0.08 | 103 | 1.25 | 8265 | 85.0 | 87.7 | 88.0 | 85.0 |
| 2026-03-30 | 13.59 (-0.25) | 6.46 (0.0) | 10.77 (+0.02) | -2529 | 44.8 | 5 | 0.09 | 167 | 2.96 | 5645 | 88.3 | 88.6 | 89.8 | 88.2 |
| 2026-03-27 | 13.84 (-0.13) | 6.46 (0.0) | 10.75 (+0.01) | -1308 | 30.27 | 1 | 0.02 | 97 | 2.24 | 4321 | 90.4 | 89.6 | 90.5 | 89.4 |
| 2026-03-26 | 13.97 (-0.01) | 6.46 (-0.01) | 10.74 (+0.01) | 31 | 1.07 | -101 | 3.49 | 24 | 0.83 | 2894 | 90.7 | 90.9 | 91.7 | 90.6 |
| 2026-03-25 | 13.98 (-0.17) | 6.47 (-0.02) | 10.73 (0.0) | -1557 | 31.54 | -95 | 1.92 | 41 | 0.83 | 4936 | 90.7 | 92.0 | 92.3 | 90.5 |
| 2026-03-24 | 14.15 (+0.06) | 6.49 (0.0) | 10.73 (0.0) | 291 | 4.98 | -54 | 0.92 | 13 | 0.22 | 5845 | 90.7 | 92.4 | 92.4 | 90.0 |
| 2026-03-23 | 14.09 (-0.37) | 6.49 (0.0) | 10.73 (+0.01) | -3521 | 45.36 | -27 | 0.35 | 46 | 0.59 | 7762 | 91.2 | 92.2 | 92.5 | 90.5 |
| 2026-03-20 | 14.46 (-0.11) | 6.49 (-0.01) | 10.72 (0.0) | -909 | 13.33 | -54 | 0.79 | -15 | 0.22 | 6821 | 93.5 | 95.1 | 95.2 | 92.6 |
| 2026-03-19 | 14.57 (-0.68) | 6.5 (+0.06) | 10.72 (-0.03) | -5646 | 45.69 | 506 | 4.09 | -173 | 1.4 | 12357 | 94.3 | 97.4 | 97.5 | 93.7 |
| 2026-03-18 | 15.25 (+0.39) | 6.44 (+0.06) | 10.75 (+0.06) | 3311 | 21.33 | 510 | 3.29 | 456 | 2.94 | 15524 | 97.5 | 94.9 | 98.5 | 94.2 |
| 2026-03-17 | 14.86 (-0.26) | 6.38 (+0.05) | 10.69 (0.0) | -1936 | 27.1 | 480 | 6.72 | 2 | 0.03 | 7145 | 93.6 | 93.7 | 94.5 | 93.0 |
| 2026-03-16 | 15.12 (+0.22) | 6.33 (+0.01) | 10.69 (-0.01) | 1044 | 10.61 | 34 | 0.35 | -41 | 0.42 | 9842 | 94.0 | 91.9 | 94.0 | 90.8 |
| 2026-03-13 | 14.9 (-0.17) | 6.32 (0.0) | 10.7 (-0.01) | -2025 | 35.79 | 30 | 0.53 | -62 | 1.1 | 5658 | 92.8 | 93.7 | 95.1 | 92.5 |
| 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 | |||
| 2026-03-12 | 15.07 (0.0) | 6.32 (0.0) | 10.71 (-0.01) | -260 | 5.84 | 8 | 0.18 | -97 | 2.18 | 4450 | 94.3 | 93.7 | 96.2 | 93.6 |
| 2026-03-11 | 15.07 (+0.24) | 6.32 (+0.01) | 10.72 (+0.01) | 1719 | 31.37 | 5 | 0.09 | 5 | 0.09 | 5479 | 94.5 | 93.0 | 96.0 | 93.0 |
| 2026-03-10 | 14.83 (-0.1) | 6.31 (0.0) | 10.71 (-0.01) | -956 | 15.51 | 23 | 0.37 | -42 | 0.68 | 6165 | 92.8 | 93.5 | 94.4 | 91.2 |
| 2026-03-09 | 14.93 (-0.26) | 6.31 (0.0) | 10.72 (0.0) | -922 | 13.18 | 46 | 0.66 | 33 | 0.47 | 6996 | 92.8 | 91.2 | 93.7 | 90.2 |
| 2026-03-06 | 15.19 (+0.15) | 6.31 (0.0) | 10.72 (+0.01) | 1274 | 28.9 | -38 | 0.86 | 71 | 1.61 | 4408 | 96.7 | 94.0 | 97.0 | 93.2 |
| 2026-03-05 | 15.04 (-0.05) | 6.31 (0.0) | 10.71 (0.0) | -233 | 4.57 | 27 | 0.53 | -3 | 0.06 | 5098 | 95.0 | 95.1 | 96.9 | 94.1 |
| 2026-03-04 | 15.09 (-0.01) | 6.31 (+0.01) | 10.71 (-0.01) | 126 | 1.61 | 38 | 0.49 | -78 | 1.0 | 7813 | 93.8 | 94.5 | 95.4 | 92.0 |
| 2026-03-03 | 15.1 (-0.32) | 6.3 (0.0) | 10.72 (-0.03) | -1760 | 16.93 | 52 | 0.5 | -236 | 2.27 | 10393 | 96.0 | 99.5 | 99.5 | 95.5 |
| 2026-03-02 | 15.42 (+0.86) | 6.3 (-0.02) | 10.75 (+0.03) | 7532 | 38.04 | -144 | 0.73 | 223 | 1.13 | 19799 | 98.6 | 93.9 | 99.8 | 93.0 |
| 2026-02-26 | 14.56 (+0.26) | 6.32 (+0.01) | 10.72 (+0.01) | 2126 | 27.95 | 7 | 0.09 | 12 | 0.16 | 7607 | 94.3 | 92.9 | 94.9 | 92.2 |
| 2026-02-25 | 14.3 (+0.16) | 6.31 (0.0) | 10.71 (-0.02) | 585 | 7.27 | 11 | 0.14 | -59 | 0.73 | 8042 | 92.2 | 91.8 | 93.4 | 91.7 |
| 2026-02-24 | 14.14 (-0.33) | 6.31 (-0.01) | 10.73 (-0.02) | -2588 | 31.7 | -43 | 0.53 | -202 | 2.47 | 8163 | 91.6 | 93.0 | 93.9 | 91.6 |
| 2026-02-23 | 14.47 (+0.33) | 6.32 (+0.09) | 10.75 (-0.01) | 2316 | 24.85 | 791 | 8.49 | -101 | 1.08 | 9320 | 92.6 | 91.5 | 93.4 | 90.6 |
| 2026-02-11 | 14.14 (-0.19) | 6.23 (+0.04) | 10.76 (-0.03) | 140 | 3.37 | 306 | 7.37 | -250 | 6.02 | 4153 | 90.7 | 90.9 | 91.5 | 90.4 |
| 2026-02-10 | 14.33 (+0.06) | 6.19 (+0.06) | 10.79 (-0.02) | -20 | 0.13 | 500 | 3.23 | -131 | 0.85 | 15489 | 90.4 | 90.5 | 94.3 | 90.4 |
| 2026-02-09 | 14.27 (-0.16) | 6.13 (0.0) | 10.81 (-0.02) | -1989 | 31.76 | 0 | 0.0 | -244 | 3.9 | 6263 | 88.5 | 90.7 | 91.3 | 88.5 |
| 2026-02-06 | 14.43 (-0.11) | 6.13 (0.0) | 10.83 (-0.02) | -155 | 2.47 | 4 | 0.06 | -123 | 1.96 | 6279 | 90.0 | 89.2 | 90.4 | 87.6 |
| 2026-02-05 | 14.54 (-0.15) | 6.13 (-0.02) | 10.85 (0.0) | -1718 | 29.69 | -143 | 2.47 | -33 | 0.57 | 5787 | 89.8 | 90.6 | 92.0 | 89.7 |
| 2026-02-04 | 14.69 (+0.16) | 6.15 (-0.02) | 10.85 (0.0) | 803 | 15.62 | -174 | 3.39 | 0 | 0.0 | 5140 | 90.6 | 89.5 | 91.4 | 89.4 |
| 2026-02-03 | 14.53 (-0.21) | 6.17 (+0.01) | 10.85 (-0.02) | -1647 | 21.04 | 103 | 1.32 | -74 | 0.95 | 7829 | 90.0 | 91.3 | 92.5 | 89.4 |
| 2026-02-02 | 14.74 (-0.27) | 6.16 (+0.02) | 10.87 (+0.02) | -1789 | 18.97 | 105 | 1.11 | 47 | 0.5 | 9429 | 90.8 | 89.0 | 92.9 | 89.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-30 | 15.01 (-0.14) | 6.14 (0.0) | 10.85 (-0.02) | -3061 | 23.17 | 11 | 0.08 | -110 | 0.83 | 13210 | 90.2 | 93.1 | 93.1 | 90.0 |
| 2026-01-29 | 15.15 (-0.6) | 6.14 (0.0) | 10.87 (-0.01) | -5482 | 46.45 | 12 | 0.1 | -67 | 0.57 | 11802 | 93.7 | 95.5 | 95.6 | 93.1 |
| 2026-01-28 | 15.75 (-0.35) | 6.14 (-0.01) | 10.88 (-0.01) | -4368 | 45.62 | -104 | 1.09 | -87 | 0.91 | 9575 | 95.5 | 97.0 | 97.1 | 95.3 |
| 2026-01-27 | 16.1 (-0.36) | 6.15 (-0.02) | 10.89 (-0.02) | -4551 | 41.45 | -127 | 1.16 | -170 | 1.55 | 10980 | 97.1 | 99.2 | 100.5 | 96.9 |
| 2026-01-26 | 16.46 (-0.46) | 6.17 (0.0) | 10.91 (-0.03) | -3432 | 49.13 | -8 | 0.11 | -229 | 3.28 | 6985 | 99.0 | 101.0 | 101.0 | 98.8 |
| 2026-01-23 | 16.92 (-0.12) | 6.17 (0.0) | 10.94 (0.0) | -1407 | 29.05 | -2 | 0.04 | -22 | 0.45 | 4843 | 100.5 | 102.0 | 103.0 | 100.0 |
| 2026-01-22 | 17.04 (+0.09) | 6.17 (0.0) | 10.94 (+0.01) | 1446 | 21.68 | 15 | 0.22 | 79 | 1.18 | 6671 | 101.0 | 101.0 | 103.0 | 100.5 |
| 2026-01-21 | 16.95 (-0.16) | 6.17 (+0.6) | 10.93 (0.0) | -1937 | 28.84 | 4 | 0.06 | -38 | 0.57 | 6716 | 99.7 | 100.5 | 102.0 | 99.5 |
| 2026-01-20 | 17.11 (+0.03) | 5.57 (-0.03) | 10.93 (0.0) | 1165 | 13.92 | -215 | 2.57 | 37 | 0.44 | 8372 | 100.5 | 99.9 | 103.0 | 99.9 |
| 2026-01-19 | 17.08 (+0.33) | 5.6 (0.0) | 10.93 (+0.01) | 1643 | 21.47 | -57 | 0.74 | 82 | 1.07 | 7654 | 99.8 | 99.3 | 100.5 | 98.1 |
| 2026-01-16 | 16.75 (-0.21) | 5.6 (-0.01) | 10.92 (0.0) | -1799 | 29.99 | -3 | 0.05 | -32 | 0.53 | 5999 | 99.0 | 100.5 | 100.5 | 98.9 |
| 2026-01-15 | 16.96 (-0.61) | 5.61 (+0.02) | 10.92 (-0.01) | -5928 | 44.04 | 133 | 0.99 | -85 | 0.63 | 13462 | 100.0 | 102.5 | 102.5 | 98.7 |
| 2026-01-14 | 17.57 (+0.81) | 5.59 (+0.01) | 10.93 (+0.01) | 6776 | 37.13 | 105 | 0.58 | 129 | 0.71 | 18249 | 102.0 | 98.9 | 103.0 | 98.6 |
| 2026-01-13 | 16.76 (-0.16) | 5.58 (+0.05) | 10.92 (0.0) | -1531 | 12.21 | 377 | 3.01 | -50 | 0.4 | 12538 | 98.0 | 101.0 | 101.5 | 98.0 |
| 2026-01-12 | 16.92 (+0.32) | 5.53 (+0.01) | 10.92 (+0.01) | 2432 | 18.57 | 99 | 0.76 | 112 | 0.86 | 13094 | 100.0 | 98.2 | 100.5 | 97.4 |
| 2026-01-09 | 16.6 (-0.17) | 5.52 (+0.03) | 10.91 (+0.01) | -2204 | 14.84 | 248 | 1.67 | 67 | 0.45 | 14850 | 97.4 | 97.0 | 98.4 | 94.7 |
| 2026-01-08 | 16.77 (-0.29) | 5.49 (0.0) | 10.9 (0.0) | -2421 | 16.38 | -2 | 0.01 | 3 | 0.02 | 14778 | 96.5 | 97.3 | 99.4 | 96.2 |
| 2026-01-07 | 17.06 (+0.01) | 5.49 (0.0) | 10.9 (-0.01) | 1223 | 16.76 | -6 | 0.08 | -89 | 1.22 | 7296 | 96.3 | 96.4 | 97.2 | 95.1 |
| 2026-01-06 | 17.05 (+0.07) | 5.49 (0.0) | 10.91 (+0.01) | 1132 | 24.77 | -7 | 0.15 | 66 | 1.44 | 4570 | 95.8 | 95.1 | 95.9 | 94.8 |
| 2026-01-05 | 16.98 (-0.12) | 5.49 (0.0) | 10.9 (0.0) | -539 | 10.56 | 4 | 0.08 | 2 | 0.04 | 5105 | 95.1 | 96.8 | 97.2 | 94.7 |
| 2026-01-02 | 17.1 (+0.08) | 5.49 (0.0) | 10.9 (+0.01) | 712 | 14.02 | -4 | 0.08 | 119 | 2.34 | 5078 | 95.8 | 96.7 | 97.7 | 95.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-31 | 17.02 (-0.11) | 5.49 (0.0) | 10.89 (0.0) | -967 | 28.49 | 37 | 1.09 | 28 | 0.82 | 3394 | 96.1 | 96.0 | 97.2 | 95.5 |
| 2025-12-30 | 17.13 (-0.16) | 5.49 (+0.01) | 10.89 (+0.02) | -469 | 9.77 | 48 | 1.0 | 167 | 3.48 | 4798 | 96.0 | 95.4 | 96.5 | 94.3 |
| 2025-12-29 | 17.29 (-0.09) | 5.48 (0.0) | 10.87 (+0.01) | -1087 | 18.88 | 44 | 0.76 | 48 | 0.83 | 5756 | 95.5 | 96.1 | 96.3 | 95.2 |
| 2025-12-26 | 17.38 (-0.21) | 5.48 (0.0) | 10.86 (+0.01) | -2364 | 27.22 | -3 | 0.03 | 84 | 0.97 | 8684 | 96.2 | 98.1 | 98.6 | 96.0 |
| 2025-12-24 | 17.59 (-0.19) | 5.48 (0.0) | 10.85 (+0.01) | -2302 | 43.77 | -6 | 0.11 | 84 | 1.6 | 5259 | 98.0 | 99.0 | 99.1 | 98.0 |
| 2025-12-23 | 17.78 (-0.48) | 5.48 (0.0) | 10.84 (0.0) | -4832 | 61.53 | 0 | 0.0 | 35 | 0.45 | 7853 | 98.6 | 101.5 | 101.5 | 98.6 |
| 2025-12-22 | 18.26 (-0.14) | 5.48 (+0.01) | 10.84 (+0.01) | -1372 | 36.85 | 79 | 2.12 | 68 | 1.83 | 3723 | 101.0 | 103.0 | 103.5 | 100.5 |
| 2025-12-19 | 18.4 (+0.1) | 5.47 (-0.02) | 10.83 (0.0) | 791 | 17.76 | -134 | 3.01 | -1 | 0.02 | 4455 | 102.0 | 100.5 | 102.0 | 100.5 |
| 2025-12-18 | 18.3 (-0.05) | 5.49 (+0.01) | 10.83 (+0.01) | -1237 | 27.69 | 21 | 0.47 | 107 | 2.39 | 4468 | 100.0 | 100.5 | 102.0 | 100.0 |
| 2025-12-17 | 18.35 (-0.24) | 5.48 (0.0) | 10.82 (-0.01) | -1752 | 30.98 | -11 | 0.19 | -101 | 1.79 | 5656 | 100.5 | 103.0 | 104.0 | 100.0 |
| 2025-12-16 | 18.59 (+0.09) | 5.48 (+0.14) | 10.83 (+0.04) | 666 | 6.75 | 1227 | 12.44 | 296 | 3.0 | 9867 | 103.0 | 100.5 | 104.5 | 100.0 |
| 2025-12-15 | 18.5 (+0.08) | 5.34 (+0.01) | 10.79 (0.0) | 1513 | 32.42 | 51 | 1.09 | 53 | 1.14 | 4667 | 101.0 | 98.0 | 102.0 | 98.0 |
| 2025-12-12 | 18.42 (-0.2) | 5.33 (0.0) | 10.79 (+0.01) | -1758 | 28.16 | 31 | 0.5 | 79 | 1.27 | 6244 | 99.3 | 99.8 | 102.5 | 99.1 |
| 2025-12-11 | 18.62 (-0.18) | 5.33 (0.0) | 10.78 (+0.01) | -1127 | 25.3 | 18 | 0.4 | 83 | 1.86 | 4455 | 99.3 | 99.1 | 100.5 | 98.5 |
| 2025-12-10 | 18.8 (-0.14) | 5.33 (+0.02) | 10.77 (0.0) | -2314 | 34.1 | 121 | 1.78 | -25 | 0.37 | 6786 | 98.6 | 99.9 | 101.0 | 98.5 |
| 2025-12-09 | 18.94 (-0.49) | 5.31 (0.0) | 10.77 (0.0) | -3845 | 42.49 | 9 | 0.1 | -15 | 0.17 | 9049 | 99.5 | 101.0 | 101.5 | 99.0 |
| 2025-12-08 | 19.43 (-0.13) | 5.31 (0.0) | 10.77 (0.0) | -579 | 21.1 | 4 | 0.15 | 4 | 0.15 | 2744 | 101.0 | 102.0 | 102.5 | 101.0 |
| 2025-12-05 | 19.56 (-0.27) | 5.31 (0.0) | 10.77 (0.0) | -1254 | 25.51 | 14 | 0.28 | -4 | 0.08 | 4916 | 101.5 | 102.5 | 103.0 | 101.0 |
| 2025-12-04 | 19.83 (-0.02) | 5.31 (0.0) | 10.77 (0.0) | -580 | 14.75 | 22 | 0.56 | 36 | 0.92 | 3931 | 102.5 | 102.5 | 103.5 | 102.0 |
| 2025-12-03 | 19.85 (-0.1) | 5.31 (0.0) | 10.77 (0.0) | -363 | 10.93 | 16 | 0.48 | 24 | 0.72 | 3322 | 102.5 | 103.0 | 104.0 | 102.0 |
| 2025-12-02 | 19.95 (-0.15) | 5.31 (0.0) | 10.77 (+0.01) | -1250 | 26.16 | -11 | 0.23 | 33 | 0.69 | 4779 | 102.0 | 103.0 | 104.0 | 101.5 |
| 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 | |||
| 2025-12-01 | 20.1 (-1.08) | 5.31 (0.0) | 10.76 (-0.01) | -4533 | 49.49 | 12 | 0.13 | -73 | 0.8 | 9159 | 102.5 | 106.5 | 106.5 | 102.5 |
| 2025-11-28 | 21.18 (-0.14) | 5.31 (+0.01) | 10.77 (0.0) | 58 | 1.79 | 18 | 0.56 | 50 | 1.55 | 3234 | 107.5 | 107.0 | 107.5 | 106.5 |
| 2025-11-27 | 21.32 (-0.43) | 5.3 (+0.06) | 10.77 (0.0) | -579 | 10.65 | 558 | 10.27 | -16 | 0.29 | 5435 | 107.0 | 108.0 | 108.5 | 106.0 |
| 2025-11-26 | 21.75 (-1.34) | 5.24 (+0.02) | 10.77 (0.0) | -1088 | 14.96 | 148 | 2.04 | 15 | 0.21 | 7271 | 108.0 | 107.5 | 108.0 | 105.5 |
| 2025-11-25 | 23.09 (-0.25) | 5.22 (-0.35) | 10.77 (+0.03) | 2268 | 14.35 | -2952 | 18.67 | 193 | 1.22 | 15810 | 107.5 | 103.0 | 107.5 | 102.5 |
| 2025-11-24 | 23.34 (+0.74) | 5.57 (-0.7) | 10.74 (0.0) | 6289 | 7.74 | -5938 | 7.31 | 42 | 0.05 | 81266 | 102.5 | 102.0 | 103.0 | 100.5 |
| 2025-11-21 | 22.6 (+0.43) | 6.27 (-1.01) | 10.74 (+0.02) | 4875 | 24.0 | -8489 | 41.78 | 118 | 0.58 | 20316 | 101.0 | 101.5 | 103.5 | 99.9 |
| 2025-11-20 | 22.17 (+0.74) | 7.28 (-0.86) | 10.72 (0.0) | 6493 | 35.94 | -7309 | 40.45 | 63 | 0.35 | 18068 | 103.0 | 104.0 | 104.5 | 101.5 |
| 2025-11-19 | 21.43 (+0.46) | 8.14 (-0.78) | 10.72 (+0.04) | 4749 | 30.35 | -6547 | 41.84 | 272 | 1.74 | 15649 | 101.5 | 103.5 | 104.0 | 100.5 |
| 2025-11-18 | 20.97 (+0.64) | 8.92 (-0.67) | 10.68 (+0.05) | 5001 | 31.23 | -5655 | 35.32 | 467 | 2.92 | 16011 | 103.0 | 101.0 | 105.5 | 100.5 |
| 2025-11-17 | 20.33 (+0.26) | 9.59 (-0.52) | 10.63 (+0.02) | 1612 | 11.07 | -4382 | 30.1 | 175 | 1.2 | 14557 | 102.5 | 105.0 | 105.5 | 102.0 |
| 2025-11-14 | 20.07 (+0.25) | 10.11 (-0.46) | 10.61 (+0.02) | 362 | 2.81 | -3933 | 30.5 | 127 | 0.98 | 12895 | 105.5 | 108.0 | 109.0 | 104.5 |
| 2025-11-13 | 19.82 (-0.02) | 10.57 (0.0) | 10.59 (0.0) | -505 | 6.96 | 1 | 0.01 | 23 | 0.32 | 7255 | 109.5 | 111.0 | 112.5 | 109.0 |
| 2025-11-12 | 19.84 (-0.14) | 10.57 (+0.08) | 10.59 (0.0) | -1151 | 23.22 | 703 | 14.18 | 6 | 0.12 | 4958 | 110.0 | 110.0 | 112.0 | 109.5 |
| 2025-11-11 | 19.98 (-0.12) | 10.49 (+0.04) | 10.59 (-0.01) | -2070 | 26.78 | 305 | 3.95 | -46 | 0.6 | 7731 | 109.0 | 112.5 | 113.0 | 108.0 |
| 2025-11-10 | 20.1 (+0.05) | 10.45 (0.0) | 10.6 (-0.04) | -730 | 6.56 | 7 | 0.06 | -332 | 2.98 | 11131 | 112.0 | 115.0 | 115.0 | 111.5 |
| 2025-11-07 | 20.05 (+0.63) | 10.45 (0.0) | 10.64 (+0.03) | 1685 | 9.27 | 9 | 0.05 | 211 | 1.16 | 18172 | 113.5 | 106.5 | 113.5 | 106.5 |
| 2025-11-06 | 19.42 (+0.39) | 10.45 (0.0) | 10.61 (0.0) | 2399 | 33.41 | 8 | 0.11 | 17 | 0.24 | 7180 | 106.5 | 104.5 | 107.5 | 104.0 |
| 2025-11-05 | 19.03 (+0.68) | 10.45 (0.0) | 10.61 (-0.04) | 981 | 11.0 | 10 | 0.11 | -373 | 4.18 | 8919 | 103.5 | 102.5 | 103.5 | 101.0 |
| 2025-11-04 | 18.35 (-0.11) | 10.45 (0.0) | 10.65 (-0.03) | -2075 | 21.88 | -3 | 0.03 | -180 | 1.9 | 9484 | 104.5 | 109.0 | 110.0 | 103.5 |
| 2025-11-03 | 18.46 (+0.08) | 10.45 (0.0) | 10.68 (0.0) | -1749 | 29.07 | 3 | 0.05 | -26 | 0.43 | 6016 | 108.5 | 110.0 | 111.5 | 108.5 |
| 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 | |||
| 2025-10-31 | 18.38 (-0.22) | 10.45 (-0.01) | 10.68 (0.0) | -2775 | 48.09 | -115 | 1.99 | -34 | 0.59 | 5770 | 109.5 | 109.5 | 110.5 | 109.0 |
| 2025-10-30 | 18.6 (-0.27) | 10.46 (-0.02) | 10.68 (0.0) | -2396 | 28.7 | -178 | 2.13 | 35 | 0.42 | 8347 | 109.5 | 112.0 | 112.5 | 109.5 |
| 2025-10-29 | 18.87 (-0.57) | 10.48 (-0.05) | 10.68 (+0.01) | -4888 | 32.61 | -356 | 2.38 | 89 | 0.59 | 14989 | 112.0 | 109.5 | 114.0 | 109.0 |
| 2025-10-28 | 19.44 (-0.13) | 10.53 (0.0) | 10.67 (0.0) | -1035 | 23.84 | -27 | 0.62 | 5 | 0.12 | 4342 | 108.0 | 109.0 | 109.0 | 108.0 |
| 2025-10-27 | 19.57 (+0.03) | 10.53 (0.0) | 10.67 (+0.01) | 209 | 3.86 | -31 | 0.57 | 44 | 0.81 | 5421 | 109.0 | 109.5 | 110.5 | 108.5 |
| 2025-10-23 | 19.54 (-0.22) | 10.53 (0.0) | 10.66 (+0.02) | -1545 | 30.8 | 5 | 0.1 | 147 | 2.93 | 5017 | 108.0 | 109.0 | 109.5 | 108.0 |
| 2025-10-22 | 19.76 (+0.03) | 10.53 (-0.09) | 10.64 (+0.01) | -60 | 1.41 | -152 | 3.57 | 115 | 2.7 | 4261 | 110.0 | 110.0 | 111.0 | 109.0 |
| 2025-10-21 | 19.73 (+0.03) | 10.62 (-0.01) | 10.63 (+0.01) | -807 | 14.21 | 12 | 0.21 | 42 | 0.74 | 5679 | 109.5 | 110.0 | 111.5 | 109.0 |
| 2025-10-20 | 19.7 (+0.13) | 10.63 (0.0) | 10.62 (-0.04) | 72 | 1.51 | 10 | 0.21 | -327 | 6.85 | 4772 | 109.0 | 109.0 | 110.0 | 107.0 |
| 2025-10-17 | 19.57 (+0.05) | 10.63 (0.0) | 10.66 (-0.02) | -1692 | 35.4 | -91 | 1.9 | -150 | 3.14 | 4779 | 108.0 | 110.0 | 110.5 | 108.0 |
| 2025-10-16 | 19.52 (-0.43) | 10.63 (-0.01) | 10.68 (-0.01) | -2870 | 49.97 | 5 | 0.09 | -68 | 1.18 | 5743 | 109.5 | 110.5 | 111.5 | 108.5 |
| 2025-10-15 | 19.95 (-0.19) | 10.64 (+0.01) | 10.69 (+0.02) | -1864 | 43.08 | 8 | 0.18 | 143 | 3.3 | 4327 | 109.0 | 110.5 | 111.5 | 108.5 |
| 2025-10-14 | 20.14 (-0.74) | 10.63 (-0.03) | 10.67 (0.0) | -6244 | 58.33 | -204 | 1.91 | -16 | 0.15 | 10705 | 108.5 | 115.0 | 115.5 | 108.5 |
| 2025-10-13 | 20.88 (+0.26) | 10.66 (0.0) | 10.67 (+0.01) | 1211 | 12.82 | 10 | 0.11 | 91 | 0.96 | 9449 | 113.5 | 109.0 | 114.0 | 107.0 |
| 2025-10-09 | 20.62 (-0.25) | 10.66 (+0.05) | 10.66 (-0.01) | -1798 | 38.73 | 352 | 7.58 | -37 | 0.8 | 4642 | 112.0 | 114.0 | 114.0 | 111.5 |
| 2025-10-08 | 20.87 (-0.06) | 10.61 (0.0) | 10.67 (+0.01) | -474 | 9.7 | 58 | 1.19 | 56 | 1.15 | 4886 | 113.5 | 113.0 | 113.5 | 111.0 |
| 2025-10-07 | 20.93 (-0.06) | 10.61 (-0.01) | 10.66 (+0.01) | -1000 | 15.14 | -101 | 1.53 | 57 | 0.86 | 6603 | 113.0 | 114.0 | 114.5 | 112.0 |
| 2025-10-03 | 20.99 (-0.06) | 10.62 (0.0) | 10.65 (-0.01) | -921 | 13.52 | 3 | 0.04 | -31 | 0.46 | 6810 | 114.0 | 112.0 | 114.0 | 109.5 |
| 2025-10-02 | 21.05 (-0.09) | 10.62 (-0.03) | 10.66 (0.0) | -999 | 23.11 | -285 | 6.59 | 1 | 0.02 | 4322 | 112.5 | 114.0 | 115.0 | 112.5 |
| 2025-10-01 | 21.14 (-0.27) | 10.65 (-0.04) | 10.66 (+0.01) | -2591 | 48.14 | -292 | 5.43 | 41 | 0.76 | 5382 | 113.5 | 116.5 | 118.0 | 113.5 |
| 2025-09-30 | 21.41 (-0.03) | 10.69 (-0.06) | 10.65 (0.0) | -604 | 11.66 | -530 | 10.23 | 9 | 0.17 | 5179 | 116.0 | 116.0 | 116.5 | 114.0 |
| 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 | |||
| 2025-09-26 | 21.44 (-0.28) | 10.75 (-0.02) | 10.65 (-0.01) | -2441 | 28.02 | -180 | 2.07 | -39 | 0.45 | 8713 | 114.0 | 117.5 | 117.5 | 112.0 |
| 2025-09-25 | 21.72 (-0.19) | 10.77 (-0.04) | 10.66 (0.0) | -1715 | 26.74 | -267 | 4.16 | -36 | 0.56 | 6413 | 118.0 | 117.5 | 120.5 | 117.0 |
| 2025-09-24 | 21.91 (-0.09) | 10.81 (-0.04) | 10.66 (0.0) | -792 | 11.73 | -342 | 5.07 | 47 | 0.7 | 6750 | 117.0 | 119.5 | 119.5 | 116.5 |
| 2025-09-23 | 22.0 (-0.03) | 10.85 (-0.03) | 10.66 (-0.01) | -369 | 7.95 | -279 | 6.01 | -143 | 3.08 | 4643 | 119.5 | 121.5 | 122.0 | 119.0 |
| 2025-09-22 | 22.03 (-0.13) | 10.88 (-0.06) | 10.67 (-0.01) | -1113 | 25.18 | -505 | 11.42 | -27 | 0.61 | 4421 | 120.5 | 123.5 | 123.5 | 120.5 |
| 2025-09-19 | 22.16 (-0.12) | 10.94 (-0.03) | 10.68 (+0.02) | -1075 | 15.91 | -244 | 3.61 | 109 | 1.61 | 6758 | 122.5 | 122.0 | 123.5 | 121.0 |
| 2025-09-18 | 22.28 (+0.03) | 10.97 (0.0) | 10.66 (-0.01) | -7 | 0.14 | 0 | 0.0 | -42 | 0.82 | 5126 | 121.0 | 121.5 | 122.5 | 120.5 |
| 2025-09-17 | 22.25 (-0.21) | 10.97 (0.0) | 10.67 (-0.02) | -1847 | 41.49 | 0 | 0.0 | -174 | 3.91 | 4452 | 120.5 | 123.0 | 124.0 | 120.5 |
| 2025-09-16 | 22.46 (+0.02) | 10.97 (0.0) | 10.69 (-0.01) | -162 | 4.95 | -14 | 0.43 | -59 | 1.8 | 3271 | 123.0 | 122.5 | 123.5 | 122.5 |
| 2025-09-15 | 22.44 (-0.18) | 10.97 (0.0) | 10.7 (0.0) | -1988 | 36.39 | 10 | 0.18 | -32 | 0.59 | 5463 | 122.5 | 125.0 | 125.0 | 122.5 |
| 2025-09-12 | 22.62 (-0.25) | 10.97 (0.0) | 10.7 (+0.01) | -1473 | 27.48 | -4 | 0.07 | 113 | 2.11 | 5361 | 125.0 | 125.0 | 129.5 | 125.0 |
| 2025-09-11 | 22.87 (-0.2) | 10.97 (0.0) | 10.69 (-0.01) | -1767 | 27.73 | 0 | 0.0 | -149 | 2.34 | 6372 | 124.5 | 127.5 | 128.5 | 124.0 |
| 2025-09-10 | 23.07 (-0.48) | 10.97 (0.0) | 10.7 (-0.03) | -3794 | 48.88 | -2 | 0.03 | -212 | 2.73 | 7762 | 127.0 | 130.0 | 130.0 | 127.0 |
| 2025-09-09 | 23.55 (-0.05) | 10.97 (0.0) | 10.73 (-0.01) | -76 | 2.63 | -6 | 0.21 | -81 | 2.8 | 2889 | 129.5 | 129.5 | 130.5 | 128.0 |
| 2025-09-08 | 23.6 (-0.04) | 10.97 (0.0) | 10.74 (-0.01) | -423 | 19.92 | -1 | 0.05 | -51 | 2.4 | 2124 | 129.0 | 130.0 | 131.5 | 129.0 |
| 2025-09-05 | 23.64 (-0.04) | 10.97 (0.0) | 10.75 (0.0) | -514 | 23.42 | 10 | 0.46 | -56 | 2.55 | 2195 | 129.5 | 131.5 | 131.5 | 129.5 |
| 2025-09-04 | 23.68 (+0.02) | 10.97 (+0.06) | 10.75 (+0.01) | 33 | 0.96 | 474 | 13.85 | 76 | 2.22 | 3423 | 129.5 | 129.0 | 131.5 | 128.5 |
| 2025-09-03 | 23.66 (-0.09) | 10.91 (0.0) | 10.74 (0.0) | -647 | 20.62 | 0 | 0.0 | 17 | 0.54 | 3138 | 127.5 | 128.5 | 129.5 | 127.5 |
| 2025-09-02 | 23.75 (-0.07) | 10.91 (0.0) | 10.74 (0.0) | -913 | 21.76 | 0 | 0.0 | 4 | 0.1 | 4196 | 127.5 | 128.5 | 131.0 | 127.5 |
| 2025-09-01 | 23.82 (-0.42) | 10.91 (0.0) | 10.74 (0.0) | -4623 | 51.28 | -5 | 0.06 | -58 | 0.64 | 9016 | 127.0 | 134.5 | 134.5 | 127.0 |
| 2025-08-29 | 24.24 (-0.16) | 10.91 (0.0) | 10.74 (-0.01) | -1267 | 42.76 | -7 | 0.24 | -10 | 0.34 | 2963 | 135.0 | 136.5 | 137.5 | 135.0 |
| 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 | |||
| 2025-08-28 | 24.4 (-0.08) | 10.91 (-0.01) | 10.75 (0.0) | -705 | 23.55 | -4 | 0.13 | -6 | 0.2 | 2993 | 136.5 | 137.0 | 138.0 | 136.0 |
| 2025-08-27 | 24.48 (+0.06) | 10.92 (+0.01) | 10.75 (+0.02) | 440 | 10.58 | -6 | 0.14 | 108 | 2.6 | 4160 | 137.0 | 136.5 | 138.5 | 135.5 |
| 2025-08-26 | 24.42 (+0.06) | 10.91 (0.0) | 10.73 (0.0) | 282 | 5.48 | -1 | 0.02 | 26 | 0.51 | 5144 | 134.5 | 135.0 | 136.0 | 132.5 |
| 2025-08-25 | 24.36 (-0.03) | 10.91 (0.0) | 10.73 (0.0) | 76 | 1.36 | -5 | 0.09 | 8 | 0.14 | 5598 | 134.5 | 136.0 | 137.0 | 134.0 |
| 2025-08-22 | 24.39 (-0.21) | 10.91 (0.0) | 10.73 (+0.01) | -1761 | 43.3 | 50 | 1.23 | 79 | 1.94 | 4067 | 139.0 | 140.0 | 141.0 | 139.0 |
| 2025-08-21 | 24.6 (-0.29) | 10.91 (-0.01) | 10.72 (0.0) | -2678 | 44.36 | -71 | 1.18 | 26 | 0.43 | 6037 | 139.5 | 141.5 | 142.0 | 139.0 |
| 2025-08-20 | 24.89 (-0.47) | 10.92 (+0.05) | 10.72 (+0.05) | -4076 | 62.04 | 379 | 5.77 | 404 | 6.15 | 6570 | 140.5 | 146.0 | 146.0 | 140.0 |
| 2025-08-19 | 25.36 (-0.21) | 10.87 (+0.03) | 10.67 (0.0) | -1939 | 37.48 | 240 | 4.64 | -20 | 0.39 | 5173 | 145.5 | 147.0 | 149.0 | 145.0 |
| 2025-08-18 | 25.57 (-0.07) | 10.84 (+0.02) | 10.67 (+0.03) | -565 | 18.37 | 198 | 6.44 | 276 | 8.98 | 3075 | 145.5 | 145.5 | 148.0 | 144.5 |
| 2025-08-15 | 25.64 (-0.12) | 10.82 (+0.01) | 10.64 (+0.02) | -1026 | 32.49 | 58 | 1.84 | 179 | 5.67 | 3158 | 145.0 | 145.5 | 146.0 | 144.0 |
| 2025-08-14 | 25.76 (-0.18) | 10.81 (+0.03) | 10.62 (+0.03) | -1546 | 41.14 | 248 | 6.6 | 273 | 7.26 | 3758 | 144.0 | 144.5 | 145.5 | 143.5 |
| 2025-08-13 | 25.94 (-0.1) | 10.78 (+0.01) | 10.59 (+0.02) | -826 | 28.1 | 170 | 5.78 | 174 | 5.92 | 2940 | 143.5 | 145.5 | 147.0 | 143.5 |
| 2025-08-12 | 26.04 (-0.11) | 10.77 (+0.01) | 10.57 (+0.02) | -786 | 21.13 | 0 | 0.0 | 110 | 2.96 | 3720 | 144.5 | 146.0 | 147.5 | 144.5 |
| 2025-08-11 | 26.15 (-0.43) | 10.76 (0.0) | 10.55 (0.0) | -3644 | 46.84 | -3 | 0.04 | 19 | 0.24 | 7779 | 145.5 | 149.0 | 149.0 | 143.5 |
| 2025-08-08 | 26.58 (-0.02) | 10.76 (0.0) | 10.55 (+0.01) | -161 | 4.61 | 0 | 0.0 | 62 | 1.77 | 3495 | 150.5 | 150.5 | 151.5 | 149.0 |
| 2025-08-07 | 26.6 (-0.06) | 10.76 (0.0) | 10.54 (0.0) | -464 | 7.94 | 58 | 0.99 | 53 | 0.91 | 5843 | 150.5 | 152.5 | 153.5 | 147.5 |
| 2025-08-06 | 26.66 (-0.13) | 10.76 (+0.01) | 10.54 (0.0) | -1173 | 30.73 | 89 | 2.33 | -7 | 0.18 | 3817 | 152.0 | 152.5 | 153.0 | 151.0 |
| 2025-08-05 | 26.79 (+0.09) | 10.75 (+0.05) | 10.54 (+0.04) | 850 | 11.94 | 395 | 5.55 | 382 | 5.37 | 7118 | 152.5 | 149.0 | 153.0 | 148.5 |
| 2025-08-04 | 26.7 (-0.04) | 10.7 (+0.02) | 10.5 (0.0) | -388 | 14.29 | 200 | 7.37 | -21 | 0.77 | 2715 | 147.5 | 146.0 | 148.5 | 146.0 |
| 2025-08-01 | 26.74 (+0.19) | 10.68 (+0.03) | 10.5 (+0.02) | 1624 | 25.45 | 177 | 2.77 | 154 | 2.41 | 6380 | 147.5 | 143.0 | 149.0 | 142.5 |
| 2025-07-31 | 26.55 (-0.07) | 10.65 (+0.07) | 10.48 (+0.01) | -576 | 11.8 | 645 | 13.22 | 98 | 2.01 | 4880 | 144.0 | 143.0 | 145.5 | 140.5 |
| 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 | |||
| 2025-07-30 | 26.62 (-0.02) | 10.58 (+0.02) | 10.47 (+0.01) | -156 | 9.26 | 185 | 10.98 | 41 | 2.43 | 1685 | 143.5 | 143.5 | 144.5 | 142.0 |
| 2025-07-29 | 26.64 (-0.07) | 10.56 (+0.02) | 10.46 (+0.01) | -479 | 22.5 | 179 | 8.41 | 66 | 3.1 | 2129 | 143.0 | 144.5 | 145.5 | 143.0 |
| 2025-07-28 | 26.71 (+0.07) | 10.54 (+0.02) | 10.45 (0.0) | 626 | 29.57 | 196 | 9.26 | 17 | 0.8 | 2117 | 144.5 | 144.0 | 145.5 | 143.5 |
| 2025-07-25 | 26.64 (0.0) | 10.52 (+0.02) | 10.45 (-0.01) | 4 | 0.23 | 96 | 5.53 | -24 | 1.38 | 1735 | 144.0 | 145.0 | 145.0 | 143.5 |
| 2025-07-24 | 26.64 (+0.04) | 10.5 (0.0) | 10.46 (+0.01) | 304 | 11.49 | -3 | 0.11 | 6 | 0.23 | 2645 | 144.5 | 144.0 | 144.5 | 143.5 |
| 2025-07-23 | 26.6 (+0.09) | 10.5 (+0.01) | 10.45 (0.0) | 803 | 18.63 | 66 | 1.53 | 53 | 1.23 | 4310 | 143.5 | 141.5 | 144.0 | 140.5 |
| 2025-07-22 | 26.51 (-0.53) | 10.49 (+1.04) | 10.45 (+0.02) | -4660 | 39.95 | -5 | 0.04 | 120 | 1.03 | 11666 | 140.0 | 147.0 | 150.5 | 140.0 |
| 2025-07-21 | 27.04 (-0.06) | 9.45 (0.0) | 10.43 (+0.01) | -517 | 25.41 | 0 | 0.0 | 109 | 5.36 | 2035 | 146.5 | 146.0 | 147.0 | 145.5 |
| 2025-07-18 | 27.1 (-0.15) | 9.45 (0.0) | 10.42 (+0.01) | -1271 | 26.67 | -4 | 0.08 | 102 | 2.14 | 4766 | 145.5 | 147.0 | 148.0 | 145.5 |
| 2025-07-17 | 27.25 (-0.08) | 9.45 (0.0) | 10.41 (+0.02) | -694 | 15.01 | -4 | 0.09 | 175 | 3.78 | 4624 | 145.5 | 144.0 | 146.5 | 144.0 |
| 2025-07-16 | 27.33 (-0.14) | 9.45 (0.0) | 10.39 (0.0) | -1064 | 29.41 | 0 | 0.0 | -33 | 0.91 | 3618 | 143.5 | 144.5 | 146.0 | 143.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 15.13 (+0.53) | 11.23 (+0.01) | 10.67 (+0.06) | 4857 | 10.94 | 54 | 0.12 | 448 | 1.01 | 44395 | 147.0 | 146.0 | 153.0 | 140.5 |
| 2026-07-09 | 14.6 (+1.41) | 11.22 (+0.64) | 10.61 (+0.05) | 11324 | 17.29 | 5343 | 8.16 | 398 | 0.61 | 65489 | 145.0 | 144.5 | 147.5 | 136.0 |
| 2026-07-03 | 13.19 (-0.98) | 10.58 (+3.64) | 10.56 (-0.17) | -9478 | 7.95 | 30863 | 25.88 | -1328 | 1.11 | 119256 | 143.0 | 134.0 | 147.0 | 133.5 |
| 2026-06-26 | 14.17 (+0.38) | 6.94 (+0.85) | 10.73 (-0.17) | 2124 | 3.61 | 7172 | 12.19 | -1517 | 2.58 | 58825 | 131.5 | 140.0 | 140.5 | 131.0 |
| 2026-06-18 | 13.79 (-0.11) | 6.09 (+0.25) | 10.9 (+0.01) | -1237 | 2.21 | 2129 | 3.8 | 111 | 0.2 | 56013 | 138.5 | 141.0 | 142.5 | 133.5 |
| 2026-06-12 | 13.9 (+0.7) | 5.84 (+0.02) | 10.89 (-0.05) | 4229 | 3.74 | 116 | 0.1 | -432 | 0.38 | 113004 | 136.5 | 128.0 | 143.5 | 128.0 |
| 2026-06-05 | 13.2 (+0.3) | 5.82 (+0.14) | 10.94 (-0.06) | 2861 | 1.01 | 1228 | 0.44 | -478 | 0.17 | 282222 | 141.5 | 136.0 | 152.5 | 134.5 |
| 2026-05-29 | 12.9 (-1.69) | 5.68 (+0.13) | 11.0 (-0.06) | -17149 | 8.16 | 1049 | 0.5 | -511 | 0.24 | 210093 | 131.0 | 131.5 | 136.0 | 122.0 |
| 2026-05-22 | 14.59 (+2.95) | 5.55 (-0.26) | 11.06 (+0.05) | 22456 | 15.81 | -2189 | 1.54 | 399 | 0.28 | 142078 | 124.0 | 110.5 | 124.0 | 108.0 |
| 2026-05-15 | 11.64 (-1.47) | 5.81 (-0.8) | 11.01 (+0.06) | -13051 | 3.73 | -6756 | 1.93 | 569 | 0.16 | 349425 | 112.0 | 99.5 | 124.0 | 97.0 |
| 2026-05-08 | 13.11 (+0.52) | 6.61 (-0.05) | 10.95 (+0.06) | 3700 | 5.73 | -401 | 0.62 | 478 | 0.74 | 64575 | 100.0 | 97.7 | 103.5 | 94.5 |
| 2026-04-30 | 12.59 (-0.65) | 6.66 (-0.01) | 10.89 (-0.03) | -3431 | 5.63 | -122 | 0.2 | -222 | 0.36 | 60894 | 97.7 | 95.1 | 101.5 | 91.3 |
| 2026-04-24 | 13.24 (-0.89) | 6.67 (+0.15) | 10.92 (+0.08) | -8407 | 8.9 | 1529 | 1.62 | 635 | 0.67 | 94455 | 95.1 | 92.6 | 106.0 | 91.4 |
| 2026-04-17 | 14.13 (+0.39) | 6.52 (+0.04) | 10.84 (-0.03) | 324 | 1.21 | 341 | 1.28 | -205 | 0.77 | 26729 | 91.9 | 90.1 | 91.9 | 88.2 |
| 2026-04-10 | 13.74 (+0.37) | 6.48 (0.0) | 10.87 (+0.04) | 3253 | 16.21 | -67 | 0.33 | 271 | 1.35 | 20062 | 90.8 | 88.5 | 93.0 | 87.5 |
| 2026-04-02 | 13.37 (-0.47) | 6.48 (+0.02) | 10.83 (+0.08) | -4417 | 20.82 | 180 | 0.85 | 683 | 3.22 | 21215 | 87.2 | 88.6 | 89.8 | 85.0 |
| 2026-03-27 | 13.84 (-0.62) | 6.46 (-0.03) | 10.75 (+0.03) | -6064 | 23.54 | -276 | 1.07 | 221 | 0.86 | 25760 | 90.4 | 92.2 | 92.5 | 89.4 |
| 2026-03-20 | 14.46 (-0.44) | 6.49 (+0.17) | 10.72 (+0.02) | -4136 | 8.0 | 1476 | 2.86 | 229 | 0.44 | 51690 | 93.5 | 91.9 | 98.5 | 90.8 |
| 2026-03-13 | 14.9 (-0.29) | 6.32 (+0.01) | 10.7 (-0.02) | -2444 | 8.5 | 112 | 0.39 | -163 | 0.57 | 28751 | 92.8 | 91.2 | 96.2 | 90.2 |
| 2026-03-06 | 15.19 (+0.63) | 6.31 (-0.01) | 10.72 (0.0) | 6939 | 14.6 | -65 | 0.14 | -23 | 0.05 | 47514 | 96.7 | 93.9 | 99.8 | 92.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 14.56 (+0.42) | 6.32 (+0.09) | 10.72 (-0.04) | 2439 | 7.36 | 766 | 2.31 | -350 | 1.06 | 33134 | 94.3 | 91.5 | 94.9 | 90.6 |
| 2026-02-11 | 14.14 (-0.29) | 6.23 (+0.1) | 10.76 (-0.07) | -1869 | 7.21 | 806 | 3.11 | -625 | 2.41 | 25906 | 90.7 | 90.7 | 94.3 | 88.5 |
| 2026-02-06 | 14.43 (-0.58) | 6.13 (-0.01) | 10.83 (-0.02) | -4506 | 13.07 | -105 | 0.3 | -183 | 0.53 | 34466 | 90.0 | 89.0 | 92.9 | 87.6 |
| 2026-01-30 | 15.01 (-1.91) | 6.14 (-0.03) | 10.85 (-0.09) | -20894 | 39.76 | -216 | 0.41 | -663 | 1.26 | 52555 | 90.2 | 101.0 | 101.0 | 90.0 |
| 2026-01-23 | 16.92 (+0.17) | 6.17 (+0.57) | 10.94 (+0.02) | 910 | 2.66 | -255 | 0.74 | 138 | 0.4 | 34257 | 100.5 | 99.3 | 103.0 | 98.1 |
| 2026-01-16 | 16.75 (+0.15) | 5.6 (+0.08) | 10.92 (+0.01) | -50 | 0.08 | 711 | 1.12 | 74 | 0.12 | 63345 | 99.0 | 98.2 | 103.0 | 97.4 |
| 2026-01-09 | 16.6 (-0.5) | 5.52 (+0.03) | 10.91 (+0.01) | -2809 | 6.03 | 237 | 0.51 | 49 | 0.11 | 46601 | 97.4 | 96.8 | 99.4 | 94.7 |
| 2026-01-02 | 17.1 (+0.08) | 5.49 (0.0) | 10.9 (+0.01) | 712 | 14.02 | -4 | 0.08 | 119 | 2.34 | 5078 | 95.8 | 96.7 | 97.7 | 95.6 |
| 2025-12-31 | 17.02 (-0.36) | 5.49 (+0.01) | 10.89 (+0.03) | -3537 | 16.5 | 2626 | 12.25 | 642 | 2.99 | 21442 | 183.0 | 96.1 | 184.5 | 94.3 |
| 2025-12-26 | 17.38 (-1.02) | 5.48 (+0.01) | 10.86 (+0.03) | -10870 | 42.59 | 70 | 0.27 | 271 | 1.06 | 25520 | 96.2 | 103.0 | 103.5 | 96.0 |
| 2025-12-19 | 18.4 (-0.02) | 5.47 (+0.14) | 10.83 (+0.04) | -19 | 0.07 | 1154 | 3.96 | 354 | 1.22 | 29116 | 102.0 | 98.0 | 104.5 | 98.0 |
| 2025-12-12 | 18.42 (-1.14) | 5.33 (+0.02) | 10.79 (+0.02) | -9623 | 32.87 | 183 | 0.62 | 126 | 0.43 | 29280 | 99.3 | 102.0 | 102.5 | 98.5 |
| 2025-12-05 | 19.56 (-1.62) | 5.31 (0.0) | 10.77 (0.0) | -7980 | 30.56 | 53 | 0.2 | 16 | 0.06 | 26110 | 101.5 | 106.5 | 106.5 | 101.0 |
| 2025-11-28 | 21.18 (-1.42) | 5.31 (-0.96) | 10.77 (+0.03) | 6948 | 6.15 | -8166 | 7.23 | 284 | 0.25 | 113019 | 107.5 | 102.0 | 108.5 | 100.5 |
| 2025-11-21 | 22.6 (+2.53) | 6.27 (-3.84) | 10.74 (+0.13) | 22730 | 26.87 | -32382 | 38.28 | 1095 | 1.29 | 84602 | 101.0 | 105.0 | 105.5 | 99.9 |
| 2025-11-14 | 20.07 (+0.02) | 10.11 (-0.34) | 10.61 (-0.03) | -4094 | 9.31 | -2917 | 6.63 | -222 | 0.5 | 43973 | 105.5 | 115.0 | 115.0 | 104.5 |
| 2025-11-07 | 20.05 (+1.67) | 10.45 (0.0) | 10.64 (-0.04) | 1241 | 2.49 | 27 | 0.05 | -351 | 0.71 | 49772 | 113.5 | 110.0 | 113.5 | 101.0 |
| 2025-10-31 | 18.38 (-1.16) | 10.45 (-0.08) | 10.68 (+0.02) | -10885 | 28.0 | -707 | 1.82 | 139 | 0.36 | 38871 | 109.5 | 109.5 | 114.0 | 108.0 |
| 2025-10-23 | 19.54 (-0.03) | 10.53 (-0.1) | 10.66 (0.0) | -2340 | 11.86 | -125 | 0.63 | -23 | 0.12 | 19731 | 108.0 | 109.0 | 111.5 | 107.0 |
| 2025-10-17 | 19.57 (-1.05) | 10.63 (-0.03) | 10.66 (0.0) | -11459 | 32.74 | -272 | 0.78 | 0 | 0.0 | 35005 | 108.0 | 109.0 | 115.5 | 107.0 |
| 2025-10-09 | 20.62 (-0.37) | 10.66 (+0.04) | 10.66 (+0.01) | -3272 | 20.28 | 309 | 1.92 | 76 | 0.47 | 16132 | 112.0 | 114.0 | 114.5 | 111.0 |
| 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 | |||
| 2025-10-03 | 20.99 (-0.45) | 10.62 (-0.13) | 10.65 (0.0) | -5115 | 23.58 | -1104 | 5.09 | 20 | 0.09 | 21695 | 114.0 | 116.0 | 118.0 | 109.5 |
| 2025-09-26 | 21.44 (-0.72) | 10.75 (-0.19) | 10.65 (-0.03) | -6430 | 20.78 | -1573 | 5.08 | -198 | 0.64 | 30943 | 114.0 | 123.5 | 123.5 | 112.0 |
| 2025-09-19 | 22.16 (-0.46) | 10.94 (-0.03) | 10.68 (-0.02) | -5079 | 20.26 | -248 | 0.99 | -198 | 0.79 | 25073 | 122.5 | 125.0 | 125.0 | 120.5 |
| 2025-09-12 | 22.62 (-1.02) | 10.97 (0.0) | 10.7 (-0.05) | -7533 | 30.73 | -13 | 0.05 | -380 | 1.55 | 24511 | 125.0 | 130.0 | 131.5 | 124.0 |
| 2025-09-05 | 23.64 (-0.6) | 10.97 (+0.06) | 10.75 (+0.01) | -6664 | 30.33 | 479 | 2.18 | -17 | 0.08 | 21969 | 129.5 | 134.5 | 134.5 | 127.0 |
| 2025-08-29 | 24.24 (-0.15) | 10.91 (0.0) | 10.74 (+0.01) | -1174 | 5.63 | -23 | 0.11 | 126 | 0.6 | 20862 | 135.0 | 136.0 | 138.5 | 132.5 |
| 2025-08-22 | 24.39 (-1.25) | 10.91 (+0.09) | 10.73 (+0.09) | -11019 | 44.21 | 796 | 3.19 | 765 | 3.07 | 24924 | 139.0 | 145.5 | 149.0 | 139.0 |
| 2025-08-15 | 25.64 (-0.94) | 10.82 (+0.06) | 10.64 (+0.09) | -7828 | 36.65 | 473 | 2.21 | 755 | 3.54 | 21357 | 145.0 | 149.0 | 149.0 | 143.5 |
| 2025-08-08 | 26.58 (-0.16) | 10.76 (+0.08) | 10.55 (+0.05) | -1336 | 5.81 | 742 | 3.23 | 469 | 2.04 | 22991 | 150.5 | 146.0 | 153.5 | 146.0 |
| 2025-08-01 | 26.74 (+0.1) | 10.68 (+0.16) | 10.5 (+0.05) | 1039 | 6.04 | 1382 | 8.04 | 376 | 2.19 | 17193 | 147.5 | 144.0 | 149.0 | 140.5 |
| 2025-07-25 | 26.64 (-0.46) | 10.52 (+1.07) | 10.45 (+0.03) | -4066 | 18.16 | 154 | 0.69 | 264 | 1.18 | 22394 | 144.0 | 146.0 | 150.5 | 140.0 |
| 2025-07-18 | 27.1 (-0.54) | 9.45 (0.0) | 10.42 (+0.06) | -4466 | 25.39 | -1 | 0.01 | 491 | 2.79 | 17589 | 145.5 | 142.5 | 148.0 | 140.0 |
| 2025-07-11 | 27.64 (-0.19) | 9.45 (-0.09) | 10.36 (+0.05) | -1570 | 12.11 | -695 | 5.36 | 421 | 3.25 | 12968 | 142.5 | 143.0 | 143.5 | 139.5 |
| 2025-07-04 | 27.83 (+0.11) | 9.54 (-0.33) | 10.31 (+0.02) | 939 | 5.7 | -2776 | 16.85 | 201 | 1.22 | 16478 | 142.5 | 143.5 | 146.5 | 142.0 |
| 2025-06-27 | 27.72 (+0.51) | 9.87 (-0.79) | 10.29 (+0.05) | 4621 | 22.24 | -6680 | 32.15 | 435 | 2.09 | 20780 | 143.0 | 137.0 | 145.5 | 135.0 |
| 2025-06-20 | 27.21 (0.0) | 10.66 (-0.27) | 10.24 (+0.03) | 329 | 2.01 | -2344 | 14.3 | 209 | 1.28 | 16387 | 139.5 | 144.0 | 146.5 | 138.5 |
| 2025-06-13 | 27.21 (-0.39) | 10.93 (-0.19) | 10.21 (+0.03) | -3256 | 12.09 | -1561 | 5.8 | 322 | 1.2 | 26926 | 145.0 | 141.5 | 147.5 | 140.0 |
| 2025-06-06 | 27.6 (+0.57) | 11.12 (-0.76) | 10.18 (+0.02) | 4835 | 13.98 | -6414 | 18.55 | 110 | 0.32 | 34575 | 141.0 | 140.5 | 142.5 | 132.0 |
| 2025-05-29 | 27.03 (+1.71) | 11.88 (-1.96) | 10.16 (-0.03) | 14459 | 27.49 | -16575 | 31.51 | -219 | 0.42 | 52598 | 142.5 | 135.5 | 142.5 | 133.5 |
| 2025-05-23 | 25.32 (-0.25) | 13.84 (-0.61) | 10.19 (0.0) | -4096 | 10.78 | -5128 | 13.5 | 18 | 0.05 | 37985 | 134.0 | 139.0 | 144.5 | 133.0 |
| 2025-05-16 | 25.57 (-0.83) | 14.45 (-0.42) | 10.19 (+0.04) | -6982 | 20.66 | -3547 | 10.5 | 273 | 0.81 | 33795 | 139.5 | 145.5 | 148.0 | 139.0 |
| 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 | |||
| 2025-05-09 | 26.4 (+0.27) | 14.87 (-0.24) | 10.15 (-0.04) | 2246 | 14.46 | -2089 | 13.45 | -315 | 2.03 | 15532 | 142.5 | 147.5 | 147.5 | 135.5 |
| 2025-05-02 | 26.13 (+0.17) | 15.11 (-0.02) | 10.19 (-0.02) | 1437 | 12.87 | -156 | 1.4 | -163 | 1.46 | 11168 | 145.0 | 138.0 | 145.0 | 136.5 |
| 2025-04-25 | 25.96 (0.0) | 15.13 (+0.65) | 10.21 (+0.1) | 553 | 2.53 | -1126 | 5.14 | 857 | 3.92 | 21890 | 136.5 | 135.0 | 138.5 | 125.0 |
| 2025-04-18 | 25.96 (+0.3) | 14.48 (-0.31) | 10.11 (+0.01) | 3254 | 9.94 | -2607 | 7.97 | 39 | 0.12 | 32725 | 135.0 | 133.5 | 143.0 | 132.0 |
| 2025-04-11 | 25.66 (+0.3) | 14.79 (-0.34) | 10.1 (+0.24) | 3031 | 10.3 | -2830 | 9.62 | 2107 | 7.16 | 29423 | 127.0 | 152.0 | 152.0 | 122.0 |
| 2025-04-02 | 25.36 (-0.2) | 15.13 (+0.03) | 9.86 (+0.12) | -1587 | 18.46 | 220 | 2.56 | 985 | 11.45 | 8599 | 168.5 | 165.0 | 169.5 | 161.5 |
| 2025-03-28 | 25.56 (+0.11) | 15.1 (-0.45) | 9.74 (+0.09) | 1300 | 8.61 | -3764 | 24.94 | 746 | 4.94 | 15095 | 169.5 | 172.0 | 174.5 | 169.0 |
| 2025-03-21 | 25.45 (-0.01) | 15.55 (-0.17) | 9.65 (+0.07) | 114 | 0.53 | -1485 | 6.94 | 557 | 2.6 | 21384 | 171.5 | 171.0 | 176.5 | 167.5 |
| 2025-03-14 | 25.46 (-0.52) | 15.72 (+0.11) | 9.58 (-0.08) | -4816 | 11.48 | 953 | 2.27 | -659 | 1.57 | 41940 | 171.0 | 183.5 | 183.5 | 164.0 |
| 2025-03-07 | 25.98 (+0.46) | 15.61 (-0.01) | 9.66 (+0.02) | 3915 | 16.83 | -39 | 0.17 | 171 | 0.74 | 23256 | 183.0 | 183.0 | 192.5 | 180.0 |
| 2025-02-27 | 25.52 (-0.04) | 15.62 (-0.25) | 9.64 (-0.12) | -241 | 1.02 | -2139 | 9.06 | -1012 | 4.29 | 23607 | 185.0 | 199.0 | 199.5 | 182.5 |
| 2025-02-21 | 25.56 (+1.12) | 15.87 (+0.06) | 9.76 (+0.14) | 9297 | 20.09 | 524 | 1.13 | 1208 | 2.61 | 46286 | 201.0 | 191.5 | 210.0 | 191.5 |
| 2025-02-14 | 24.44 (+0.48) | 15.81 (-0.19) | 9.62 (-0.02) | 4567 | 16.13 | -1625 | 5.74 | -177 | 0.63 | 28307 | 190.0 | 192.0 | 199.5 | 187.0 |
| 2025-02-07 | 23.96 (+0.38) | 16.0 (+0.5) | 9.64 (+0.26) | 3456 | 6.03 | 4246 | 7.41 | 2177 | 3.8 | 57314 | 193.0 | 178.5 | 203.5 | 177.0 |
| 2025-01-22 | 23.58 (-0.09) | 15.5 (+0.59) | 9.38 (+0.02) | -670 | 10.95 | -500 | 8.17 | 149 | 2.44 | 6117 | 181.5 | 182.0 | 185.0 | 180.5 |
| 2025-01-17 | 23.67 (-0.21) | 14.91 (+0.04) | 9.36 (+0.15) | -1334 | 7.1 | 374 | 1.99 | 1314 | 6.99 | 18791 | 180.0 | 183.0 | 187.0 | 179.0 |
| 2025-01-10 | 23.88 (+0.12) | 14.87 (+1.23) | 9.21 (+0.19) | 2347 | 4.36 | 7903 | 14.67 | 1160 | 2.15 | 53889 | 184.5 | 184.5 | 197.5 | 182.0 |
| 2024-12-31 | 23.76 (+0.08) | 13.64 (+0.02) | 9.02 (+0.02) | 1150 | 3.75 | -388 | 1.27 | -37 | 0.12 | 30652 | 186.0 | 204.5 | 205.5 | 186.0 |
| 2024-12-27 | 23.68 (+0.72) | 13.62 (-0.06) | 9.0 (+0.09) | 6352 | 33.18 | -550 | 2.87 | 711 | 3.71 | 19143 | 184.5 | 179.5 | 187.0 | 178.0 |
| 2024-12-20 | 22.96 (+0.14) | 13.68 (+0.16) | 8.91 (+0.1) | 692 | 4.51 | 1361 | 8.87 | 874 | 5.7 | 15346 | 178.5 | 171.0 | 181.0 | 168.5 |
| 2024-12-13 | 22.82 (-0.21) | 13.52 (+0.03) | 8.81 (+0.05) | -1624 | 23.29 | 207 | 2.97 | 380 | 5.45 | 6972 | 169.5 | 175.0 | 176.5 | 169.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-06 | 23.03 (-0.1) | 13.49 (+0.13) | 8.76 (+0.03) | -362 | 4.49 | 1132 | 14.05 | 279 | 3.46 | 8057 | 174.5 | 170.5 | 176.0 | 170.5 |
| 2024-11-29 | 23.13 (-0.11) | 13.36 (-0.02) | 8.73 (+0.08) | -285 | 2.52 | -174 | 1.54 | 676 | 5.98 | 11313 | 171.0 | 175.0 | 177.0 | 166.0 |
| 2024-11-22 | 23.24 (-0.08) | 13.38 (+0.01) | 8.65 (+0.06) | -581 | 4.57 | 38 | 0.3 | 550 | 4.32 | 12719 | 174.0 | 167.5 | 175.0 | 165.5 |
| 2024-11-15 | 23.32 (-0.71) | 13.37 (-0.02) | 8.59 (+0.01) | -6619 | 22.11 | -141 | 0.47 | 48 | 0.16 | 29940 | 168.0 | 186.0 | 187.5 | 167.0 |
| 2024-11-08 | 24.03 (+0.45) | 13.39 (-0.03) | 8.58 (+0.08) | 3918 | 18.71 | -256 | 1.22 | 664 | 3.17 | 20946 | 184.5 | 181.0 | 191.5 | 180.5 |
| 2024-11-01 | 23.58 (+0.03) | 13.42 (+0.16) | 8.5 (+0.07) | 24 | 0.18 | 1367 | 10.47 | 628 | 4.81 | 13062 | 181.0 | 181.5 | 186.0 | 173.5 |
| 2024-10-25 | 23.55 (-0.25) | 13.26 (+0.78) | 8.43 (+0.04) | -1475 | 11.5 | 671 | 5.23 | 351 | 2.74 | 12828 | 180.0 | 181.5 | 183.5 | 177.0 |
| 2024-10-18 | 23.8 (-0.02) | 12.48 (+0.13) | 8.39 (+0.12) | 285 | 2.2 | 1133 | 8.74 | 988 | 7.62 | 12967 | 179.0 | 174.0 | 181.5 | 173.0 |
| 2024-10-11 | 23.82 (-0.12) | 12.35 (-0.07) | 8.27 (+0.07) | -960 | 10.14 | -579 | 6.12 | 618 | 6.53 | 9467 | 173.5 | 171.0 | 174.5 | 168.0 |
| 2024-10-04 | 23.94 (-0.27) | 12.42 (+0.01) | 8.2 (+0.06) | -2725 | 31.86 | 95 | 1.11 | 482 | 5.64 | 8552 | 170.0 | 174.0 | 175.5 | 168.5 |
| 2024-09-27 | 24.21 (-0.42) | 12.41 (+0.16) | 8.14 (+0.02) | -3912 | 30.92 | 1303 | 10.3 | 189 | 1.49 | 12650 | 173.5 | 178.0 | 180.0 | 173.0 |
| 2024-09-20 | 24.63 (+0.1) | 12.25 (+0.04) | 8.12 (+0.03) | 855 | 7.53 | 381 | 3.36 | 252 | 2.22 | 11352 | 177.0 | 171.5 | 179.0 | 168.0 |
| 2024-09-13 | 24.53 (-0.01) | 12.21 (-0.02) | 8.09 (+0.03) | 860 | 6.89 | -232 | 1.86 | 196 | 1.57 | 12474 | 171.0 | 166.0 | 173.0 | 166.0 |
| 2024-09-06 | 24.54 (-0.02) | 12.23 (-0.03) | 8.06 (-0.04) | -397 | 2.04 | -208 | 1.07 | -308 | 1.58 | 19451 | 172.5 | 185.0 | 185.5 | 168.0 |
| 2024-08-30 | 24.56 (-0.35) | 12.26 (+0.18) | 8.1 (+0.12) | -3498 | 6.5 | 1487 | 2.76 | 1013 | 1.88 | 53856 | 183.5 | 182.5 | 186.5 | 178.5 |
| 2024-08-23 | 24.91 (-0.47) | 12.08 (+0.22) | 7.98 (-0.09) | -4905 | 30.28 | 1944 | 12.0 | -783 | 4.83 | 16200 | 175.0 | 174.0 | 177.5 | 171.5 |
| 2024-08-16 | 25.38 (-0.79) | 11.86 (+0.04) | 8.07 (+0.05) | -5986 | 42.77 | 268 | 1.91 | 477 | 3.41 | 13997 | 172.5 | 170.0 | 174.5 | 165.0 |
| 2024-08-09 | 26.17 (-0.46) | 11.82 (+0.18) | 8.02 (0.0) | -3737 | 20.38 | 1553 | 8.47 | -14 | 0.08 | 18336 | 166.5 | 168.5 | 169.0 | 153.0 |
| 2024-08-02 | 26.63 (-0.3) | 11.64 (+0.19) | 8.02 (+0.04) | -2689 | 16.95 | 1580 | 9.96 | 341 | 2.15 | 15866 | 173.5 | 176.0 | 177.5 | 167.5 |
| 2024-07-26 | 26.93 (-0.34) | 11.45 (+0.13) | 7.98 (+0.05) | -2791 | 17.99 | 994 | 6.41 | 422 | 2.72 | 15516 | 174.0 | 180.5 | 181.0 | 169.5 |
| 2024-07-19 | 27.27 (-0.65) | 11.32 (+0.39) | 7.93 (+0.09) | -5420 | 25.77 | 3289 | 15.64 | 706 | 3.36 | 21031 | 180.5 | 182.5 | 185.5 | 180.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-12 | 27.92 (-0.21) | 10.93 (+0.06) | 7.84 (+0.02) | -1902 | 13.34 | 518 | 3.63 | 222 | 1.56 | 14263 | 180.5 | 182.5 | 185.0 | 178.5 |
| 2024-07-05 | 28.13 (-0.13) | 10.87 (-0.2) | 7.82 (+0.12) | -1011 | 4.77 | -1713 | 8.08 | 989 | 4.67 | 21193 | 182.0 | 181.0 | 184.5 | 178.5 |
| 2024-06-28 | 28.26 (-0.44) | 11.07 (-0.11) | 7.7 (-0.01) | -3370 | 11.02 | -879 | 2.87 | -54 | 0.18 | 30583 | 178.0 | 181.0 | 182.0 | 172.0 |
| 2024-06-21 | 28.7 (-0.04) | 11.18 (-0.2) | 7.71 (-0.06) | -973 | 4.23 | -1723 | 7.48 | -517 | 2.25 | 23025 | 180.0 | 179.5 | 181.0 | 177.0 |
| 2024-06-14 | 28.74 (-0.41) | 11.38 (-0.11) | 7.77 (-0.01) | -3351 | 15.86 | -905 | 4.28 | -57 | 0.27 | 21123 | 179.5 | 184.0 | 184.5 | 177.0 |
| 2024-06-07 | 29.15 (-0.51) | 11.49 (+0.29) | 7.78 (-0.17) | -3232 | 7.9 | 2431 | 5.94 | -1469 | 3.59 | 40898 | 185.5 | 200.5 | 206.5 | 184.0 |
| 2024-05-31 | 29.66 (-0.59) | 11.2 (+1.11) | 7.95 (+0.06) | -5325 | 5.84 | 9419 | 10.33 | 544 | 0.6 | 91179 | 191.5 | 188.0 | 210.0 | 188.0 |
| 2024-05-24 | 30.25 (-0.05) | 10.09 (+0.62) | 7.89 (+0.22) | -1083 | 2.35 | 5192 | 11.28 | 1787 | 3.88 | 46025 | 187.0 | 172.0 | 189.0 | 166.0 |
| 2024-05-17 | 30.3 (-0.11) | 9.47 (-0.1) | 7.67 (+0.01) | -888 | 4.47 | -849 | 4.27 | 88 | 0.44 | 19869 | 170.5 | 168.5 | 176.0 | 163.0 |
| 2024-05-10 | 30.41 (+0.11) | 9.57 (-0.14) | 7.66 (-0.01) | 888 | 5.34 | -1145 | 6.88 | -65 | 0.39 | 16634 | 165.0 | 161.0 | 165.0 | 159.0 |
| 2024-05-03 | 30.3 (+0.09) | 9.71 (-0.18) | 7.67 (+0.01) | 1053 | 10.68 | -1528 | 15.49 | 97 | 0.98 | 9864 | 159.0 | 156.5 | 162.5 | 156.5 |
| 2024-04-26 | 30.21 (+0.3) | 9.89 (-0.12) | 7.66 (+0.04) | 2586 | 16.48 | -3074 | 19.59 | 333 | 2.12 | 15690 | 156.0 | 154.0 | 159.5 | 152.0 |
| 2024-04-19 | 29.91 (-0.1) | 10.01 (-0.53) | 7.62 (+0.13) | -397 | 1.92 | -4451 | 21.52 | 1072 | 5.18 | 20684 | 154.0 | 170.5 | 172.5 | 152.0 |
| 2024-04-12 | 30.01 (-0.48) | 10.54 (+0.03) | 7.49 (+0.01) | -3892 | 26.05 | 208 | 1.39 | 87 | 0.58 | 14939 | 170.5 | 170.5 | 175.0 | 170.5 |
| 2024-04-03 | 30.49 (-0.5) | 10.51 (+0.01) | 7.48 (0.0) | -3408 | 50.01 | 135 | 1.98 | 60 | 0.88 | 6815 | 169.5 | 170.0 | 171.0 | 168.0 |
| 2024-03-29 | 30.99 (-0.46) | 10.5 (-0.03) | 7.48 (-0.02) | -3780 | 23.24 | -286 | 1.76 | -162 | 1.0 | 16265 | 169.5 | 171.0 | 172.5 | 166.5 |
| 2024-03-22 | 31.45 (-0.7) | 10.53 (-0.15) | 7.5 (0.0) | -6124 | 26.32 | -1264 | 5.43 | -48 | 0.21 | 23266 | 171.0 | 172.0 | 174.5 | 166.5 |
| 2024-03-15 | 32.15 (-0.44) | 10.68 (-0.06) | 7.5 (-0.08) | -4581 | 17.82 | -472 | 1.84 | -665 | 2.59 | 25703 | 169.5 | 188.5 | 190.5 | 168.0 |
| 2024-03-08 | 32.59 (+0.04) | 10.74 (-0.09) | 7.58 (-0.05) | 350 | 1.52 | -813 | 3.54 | -404 | 1.76 | 22989 | 188.0 | 192.5 | 198.5 | 186.5 |
| 2024-03-01 | 32.55 (-0.15) | 10.83 (-0.05) | 7.63 (0.0) | -1351 | 8.75 | -394 | 2.55 | -30 | 0.19 | 15445 | 191.0 | 191.0 | 193.5 | 187.0 |
| 2024-02-23 | 32.7 (+0.04) | 10.88 (-0.01) | 7.63 (-0.04) | 466 | 2.34 | -131 | 0.66 | -294 | 1.48 | 19930 | 191.5 | 192.5 | 195.0 | 188.5 |
| 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 | |||
| 2024-02-16 | 32.66 (+0.11) | 10.89 (-0.03) | 7.67 (+0.02) | 818 | 5.49 | -234 | 1.57 | 135 | 0.91 | 14895 | 191.0 | 194.5 | 196.0 | 188.0 |
| 2024-02-05 | 32.55 (-0.09) | 10.92 (-0.03) | 7.65 (-0.02) | -967 | 15.08 | -237 | 3.7 | -173 | 2.7 | 6414 | 191.0 | 190.0 | 191.5 | 189.0 |
| 2024-02-02 | 32.64 (-0.02) | 10.95 (-0.06) | 7.67 (+0.02) | 11 | 0.05 | -515 | 2.51 | 196 | 0.96 | 20492 | 189.5 | 181.0 | 192.0 | 180.5 |
| 2024-01-26 | 32.66 (-0.17) | 11.01 (-0.11) | 7.65 (-0.02) | -1443 | 4.92 | -2430 | 8.29 | -218 | 0.74 | 29322 | 179.5 | 186.0 | 188.5 | 179.0 |
| 2024-01-19 | 32.83 (-1.02) | 11.12 (-0.15) | 7.67 (+0.22) | -8894 | 26.55 | -1241 | 3.7 | 1865 | 5.57 | 33504 | 184.5 | 186.5 | 187.0 | 178.0 |
| 2024-01-12 | 33.85 (-0.94) | 11.27 (+0.02) | 7.45 (-0.05) | -7943 | 27.22 | 748 | 2.56 | -95 | 0.33 | 29178 | 184.5 | 187.0 | 193.5 | 175.0 |
| 2023-12-29 | 34.79 (-0.21) | 11.25 (+0.74) | 7.5 (-0.06) | -1874 | 2.65 | 6293 | 8.91 | -547 | 0.77 | 70657 | 204.0 | 185.0 | 208.5 | 185.0 |
| 2023-12-22 | 35.0 (-0.05) | 10.51 (-0.06) | 7.56 (+0.03) | -616 | 1.48 | -518 | 1.25 | 262 | 0.63 | 41596 | 184.0 | 179.5 | 190.0 | 178.0 |
| 2023-12-15 | 35.05 (+0.02) | 10.57 (+0.11) | 7.53 (-0.02) | 23 | 0.09 | 920 | 3.53 | -208 | 0.8 | 26064 | 179.0 | 179.0 | 183.0 | 175.5 |
| 2023-12-08 | 35.03 (-0.24) | 10.46 (-0.08) | 7.55 (-0.05) | -1669 | 6.4 | -679 | 2.6 | -355 | 1.36 | 26082 | 179.0 | 186.5 | 187.5 | 176.5 |
| 2023-12-01 | 35.27 (-0.42) | 10.54 (+0.16) | 7.6 (+0.03) | -3562 | 8.88 | 1373 | 3.42 | 253 | 0.63 | 40119 | 185.0 | 169.0 | 187.0 | 166.5 |
| 2023-11-24 | 35.69 (-0.25) | 10.38 (+0.08) | 7.57 (+0.02) | -2043 | 14.23 | 650 | 4.53 | 151 | 1.05 | 14361 | 169.0 | 167.0 | 171.5 | 164.0 |
| 2023-11-17 | 35.94 (-0.88) | 10.3 (+0.01) | 7.55 (-0.01) | -7877 | 36.59 | 60 | 0.28 | -66 | 0.31 | 21528 | 166.0 | 173.5 | 173.5 | 163.5 |
| 2023-11-10 | 36.82 (+0.25) | 10.29 (+0.02) | 7.56 (+0.01) | 2168 | 15.9 | 230 | 1.69 | 16 | 0.12 | 13635 | 174.5 | 171.5 | 175.5 | 170.0 |
| 2023-11-03 | 36.57 (-0.23) | 10.27 (+0.21) | 7.55 (-0.01) | -1686 | 11.42 | 1751 | 11.86 | -46 | 0.31 | 14769 | 170.0 | 167.5 | 171.5 | 163.0 |
| 2023-10-27 | 36.8 (+0.08) | 10.06 (-0.32) | 7.56 (+0.06) | 712 | 4.81 | 359 | 2.43 | 524 | 3.54 | 14791 | 167.5 | 154.0 | 168.5 | 154.0 |
| 2023-10-20 | 36.72 (-0.26) | 10.38 (-0.07) | 7.5 (+0.02) | -2666 | 13.36 | -557 | 2.79 | 113 | 0.57 | 19949 | 156.5 | 165.5 | 166.0 | 154.0 |
| 2023-10-13 | 36.98 (-0.41) | 10.45 (+0.06) | 7.48 (+0.02) | -3938 | 27.0 | 502 | 3.44 | 167 | 1.14 | 14587 | 166.5 | 173.0 | 174.0 | 164.0 |
| 2023-10-06 | 37.39 (-0.16) | 10.39 (+0.12) | 7.46 (0.0) | -1324 | 9.33 | 1013 | 7.14 | 10 | 0.07 | 14197 | 168.0 | 165.0 | 169.0 | 163.5 |
| 2023-09-28 | 37.55 (-0.33) | 10.27 (-0.08) | 7.46 (-0.03) | -1911 | 10.9 | -671 | 3.83 | -198 | 1.13 | 17532 | 164.0 | 172.5 | 173.0 | 163.0 |
| 2023-09-22 | 37.88 (-1.06) | 10.35 (+0.2) | 7.49 (+0.05) | -9783 | 26.07 | 1660 | 4.42 | 391 | 1.04 | 37531 | 171.0 | 170.0 | 178.0 | 166.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 38.94 (-0.38) | 10.15 (+0.17) | 7.44 (+0.02) | -4574 | 20.9 | 1480 | 6.76 | 161 | 0.74 | 21888 | 171.5 | 166.0 | 172.0 | 162.0 |
| 2023-09-08 | 39.32 (-0.5) | 9.98 (+0.01) | 7.42 (0.0) | -4680 | 29.88 | 116 | 0.74 | 16 | 0.1 | 15662 | 163.5 | 160.0 | 167.5 | 158.5 |
| 2023-09-01 | 39.82 (+0.22) | 9.97 (-0.1) | 7.42 (+0.01) | 5417 | 22.52 | -883 | 3.67 | 84 | 0.35 | 24057 | 159.5 | 167.0 | 167.0 | 158.0 |
| 2023-08-25 | 39.6 (-0.25) | 10.07 (+0.05) | 7.41 (-0.01) | -2363 | 10.93 | 435 | 2.01 | -54 | 0.25 | 21625 | 171.5 | 172.0 | 175.0 | 168.0 |
| 2023-08-18 | 39.85 (+0.02) | 10.02 (0.0) | 7.42 (+0.04) | 739 | 2.68 | 24 | 0.09 | 325 | 1.18 | 27590 | 173.0 | 176.5 | 180.0 | 169.5 |
| 2023-08-11 | 39.83 (+0.08) | 10.02 (+0.11) | 7.38 (-0.03) | 686 | 2.46 | 897 | 3.22 | -248 | 0.89 | 27890 | 179.0 | 185.0 | 200.0 | 178.5 |
| 2023-08-04 | 39.75 (+0.37) | 9.91 (+0.06) | 7.41 (-0.07) | 3046 | 13.84 | 480 | 2.18 | -608 | 2.76 | 22012 | 184.5 | 204.0 | 204.5 | 181.5 |
| 2023-07-28 | 39.38 (+0.43) | 9.85 (+0.08) | 7.48 (-0.08) | 3323 | 7.53 | 713 | 1.62 | -675 | 1.53 | 44129 | 201.0 | 193.0 | 216.5 | 188.5 |
| 2023-07-21 | 38.95 (-0.13) | 9.77 (+0.44) | 7.56 (-0.03) | -1515 | 4.4 | 3682 | 10.7 | -246 | 0.71 | 34419 | 191.5 | 184.0 | 198.5 | 184.0 |
| 2023-07-14 | 39.08 (+0.37) | 9.33 (+0.05) | 7.59 (-0.02) | 3049 | 11.82 | 401 | 1.55 | -148 | 0.57 | 25792 | 185.0 | 171.0 | 194.0 | 170.0 |
| 2023-07-07 | 38.71 (+0.26) | 9.28 (-0.06) | 7.61 (+0.03) | 1972 | 11.94 | -588 | 3.56 | 187 | 1.13 | 16515 | 173.0 | 179.0 | 181.0 | 171.0 |
| 2023-06-30 | 38.45 (+0.19) | 9.34 (-0.14) | 7.58 (0.0) | 2314 | 13.39 | -1203 | 6.96 | 54 | 0.31 | 17281 | 176.5 | 174.5 | 177.5 | 171.5 |
| 2023-06-21 | 38.26 (+0.6) | 9.48 (-0.51) | 7.58 (-0.02) | 5225 | 36.17 | -4281 | 29.64 | -234 | 1.62 | 14444 | 176.0 | 176.5 | 177.0 | 172.0 |
| 2023-06-16 | 37.66 (+1.19) | 9.99 (-0.38) | 7.6 (-0.06) | 9739 | 30.24 | -3264 | 10.13 | -449 | 1.39 | 32207 | 178.0 | 186.0 | 186.5 | 174.0 |
| 2023-06-09 | 36.47 (+0.71) | 10.37 (+0.07) | 7.66 (-0.01) | 5916 | 16.43 | 640 | 1.78 | -107 | 0.3 | 36001 | 185.0 | 171.5 | 187.5 | 168.5 |
| 2023-06-02 | 35.76 (+1.07) | 10.3 (-0.2) | 7.67 (+0.02) | 9052 | 26.27 | -1701 | 4.94 | 214 | 0.62 | 34460 | 171.5 | 170.5 | 173.0 | 163.0 |
| 2023-05-26 | 34.69 (+1.12) | 10.5 (-0.17) | 7.65 (-0.01) | 9802 | 23.89 | -1398 | 3.41 | -93 | 0.23 | 41036 | 169.5 | 158.0 | 174.5 | 156.0 |
| 2023-05-19 | 33.57 (+0.86) | 10.67 (+0.08) | 7.66 (+0.07) | 7490 | 21.81 | 682 | 1.99 | 559 | 1.63 | 34342 | 157.0 | 148.5 | 161.0 | 148.0 |
| 2023-05-12 | 32.71 (+0.26) | 10.59 (+0.1) | 7.59 (+0.03) | 1542 | 11.92 | 795 | 6.14 | 229 | 1.77 | 12940 | 147.5 | 143.5 | 148.0 | 142.5 |
| 2023-05-05 | 32.45 (+0.21) | 10.49 (-0.1) | 7.56 (+0.03) | 2088 | 15.95 | -797 | 6.09 | 240 | 1.83 | 13094 | 142.5 | 145.0 | 147.0 | 141.0 |
| 2023-04-28 | 32.24 (+0.14) | 10.59 (+0.02) | 7.53 (+0.04) | 1238 | 13.75 | 116 | 1.29 | 354 | 3.93 | 9006 | 145.5 | 144.5 | 146.5 | 139.0 |
| 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 | |||
| 2023-04-21 | 32.1 (+0.1) | 10.57 (-0.03) | 7.49 (+0.01) | 763 | 7.75 | -199 | 2.02 | 130 | 1.32 | 9840 | 144.0 | 146.0 | 148.0 | 143.5 |
| 2023-04-14 | 32.0 (+0.35) | 10.6 (-0.04) | 7.48 (0.0) | 2923 | 31.28 | -331 | 3.54 | -30 | 0.32 | 9346 | 147.0 | 144.0 | 147.5 | 143.5 |
| 2023-04-07 | 31.65 (-0.03) | 10.64 (+0.01) | 7.48 (+0.01) | 193 | 8.17 | -1 | 0.04 | 47 | 1.99 | 2362 | 144.0 | 144.0 | 145.0 | 142.0 |
| 2023-03-31 | 31.68 (+0.2) | 10.63 (+0.06) | 7.47 (-0.03) | 2069 | 18.5 | -338 | 3.02 | -189 | 1.69 | 11181 | 144.0 | 144.0 | 147.0 | 141.5 |
| 2023-03-24 | 31.48 (+0.08) | 10.57 (-0.06) | 7.5 (0.0) | 348 | 2.83 | -501 | 4.08 | 5 | 0.04 | 12288 | 144.0 | 143.5 | 144.5 | 139.5 |
| 2023-03-17 | 31.4 (+0.49) | 10.63 (+0.38) | 7.5 (-0.01) | 3870 | 14.51 | 3223 | 12.08 | -70 | 0.26 | 26676 | 145.0 | 136.5 | 145.0 | 134.0 |
| 2023-03-10 | 30.91 (+0.06) | 10.25 (+0.09) | 7.51 (+0.03) | 574 | 5.26 | 768 | 7.04 | 195 | 1.79 | 10911 | 137.0 | 141.5 | 141.5 | 134.5 |
| 2023-03-03 | 30.85 (0.0) | 10.16 (+0.17) | 7.48 (-0.01) | 202 | 2.42 | 1410 | 16.91 | -40 | 0.48 | 8339 | 139.5 | 136.5 | 140.5 | 135.0 |
| 2023-02-24 | 30.85 (+0.07) | 9.99 (+0.15) | 7.49 (+0.08) | 382 | 2.14 | 1266 | 7.1 | 620 | 3.47 | 17842 | 137.0 | 135.0 | 145.0 | 133.0 |
| 2023-02-17 | 30.78 (+0.11) | 9.84 (+0.2) | 7.41 (+0.01) | 686 | 6.2 | 1705 | 15.42 | 95 | 0.86 | 11058 | 135.0 | 128.5 | 136.0 | 128.5 |
| 2023-02-10 | 30.67 (-0.06) | 9.64 (+0.01) | 7.4 (-0.01) | -419 | 3.12 | 29 | 0.22 | -59 | 0.44 | 13425 | 128.5 | 131.5 | 135.0 | 128.5 |
| 2023-02-03 | 30.73 (+0.23) | 9.63 (+0.08) | 7.41 (-0.05) | 1585 | 8.17 | 702 | 3.62 | -416 | 2.14 | 19409 | 132.0 | 130.0 | 134.5 | 129.0 |
| 2023-01-17 | 30.5 (+0.03) | 9.55 (+0.01) | 7.46 (0.0) | 370 | 7.3 | 80 | 1.58 | 26 | 0.51 | 5067 | 127.5 | 126.0 | 128.5 | 124.5 |
| 2023-01-13 | 30.47 (+0.25) | 9.54 (+0.06) | 7.46 (+0.01) | 1872 | 20.93 | 507 | 5.67 | 30 | 0.34 | 8945 | 125.5 | 125.0 | 127.0 | 124.5 |
| 2023-01-06 | 30.22 (-0.03) | 9.48 (+0.11) | 7.45 (+0.03) | 299 | 4.92 | 950 | 15.64 | 221 | 3.64 | 6076 | 124.0 | 119.0 | 124.5 | 119.0 |
| 2022-12-30 | 30.25 (-0.15) | 9.37 (+1.17) | 7.42 (0.0) | 386 | 3.54 | -989 | 9.07 | 29 | 0.27 | 10908 | 119.5 | 119.5 | 121.5 | 116.5 |
| 2022-12-23 | 30.4 (+2.12) | 8.2 (-3.26) | 7.42 (+0.02) | 23669 | 48.71 | -27540 | 56.68 | 144 | 0.3 | 48588 | 119.5 | 121.5 | 124.5 | 114.5 |
| 2022-12-16 | 28.28 (+0.78) | 11.46 (-0.78) | 7.4 (+0.01) | 6402 | 20.68 | -6600 | 21.32 | 118 | 0.38 | 30964 | 123.5 | 117.5 | 126.0 | 116.0 |
| 2022-12-09 | 27.5 (+0.01) | 12.24 (-0.21) | 7.39 (+0.01) | 456 | 2.43 | -1801 | 9.6 | 73 | 0.39 | 18758 | 119.0 | 124.0 | 126.0 | 115.0 |
| 2022-12-02 | 27.49 (+0.27) | 12.45 (-0.17) | 7.38 (-0.07) | 1351 | 7.77 | -1359 | 7.81 | -609 | 3.5 | 17392 | 123.5 | 123.5 | 126.0 | 120.5 |
| 2022-11-25 | 27.22 (-0.16) | 12.62 (-0.05) | 7.45 (-0.02) | -1287 | 6.01 | -432 | 2.02 | -165 | 0.77 | 21424 | 125.0 | 129.0 | 130.0 | 120.0 |
| 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 | |||
| 2022-11-18 | 27.38 (+0.13) | 12.67 (+0.28) | 7.47 (-0.06) | 1487 | 5.86 | 2373 | 9.35 | -495 | 1.95 | 25367 | 130.5 | 123.0 | 131.5 | 120.5 |
| 2022-11-11 | 27.25 (+0.29) | 12.39 (+0.02) | 7.53 (-0.01) | 1774 | 7.34 | 124 | 0.51 | -90 | 0.37 | 24178 | 123.0 | 112.0 | 125.0 | 112.0 |
| 2022-11-04 | 26.96 (+0.16) | 12.37 (+0.08) | 7.54 (+0.08) | 1466 | 11.92 | 679 | 5.52 | 687 | 5.59 | 12298 | 112.5 | 113.0 | 114.0 | 109.5 |
| 2022-10-28 | 26.8 (+0.09) | 12.29 (+0.09) | 7.46 (+0.08) | 1494 | 8.85 | 759 | 4.5 | 706 | 4.18 | 16877 | 111.0 | 109.5 | 115.0 | 109.5 |
| 2022-10-21 | 26.71 (-0.2) | 12.2 (-0.18) | 7.38 (+0.42) | -2054 | 6.45 | -1477 | 4.64 | 3516 | 11.05 | 31827 | 107.5 | 106.0 | 116.0 | 103.5 |
| 2022-10-14 | 26.91 (-0.26) | 12.38 (+0.14) | 6.96 (+0.1) | -1496 | 7.29 | 1129 | 5.5 | 815 | 3.97 | 20528 | 106.5 | 105.0 | 110.5 | 103.5 |
| 2022-10-07 | 27.17 (+0.04) | 12.24 (+1.26) | 6.86 (+0.32) | 193 | 0.84 | 407 | 1.77 | 2729 | 11.84 | 23043 | 106.5 | 105.5 | 113.0 | 103.5 |
| 2022-09-30 | 27.13 (-0.76) | 10.98 (+0.1) | 6.54 (+0.28) | -5815 | 17.94 | 827 | 2.55 | 2355 | 7.26 | 32422 | 107.5 | 113.0 | 113.5 | 104.5 |
| 2022-09-23 | 27.89 (+0.22) | 10.88 (-0.53) | 6.26 (+0.03) | 3172 | 9.28 | -4489 | 13.13 | 319 | 0.93 | 34186 | 115.0 | 124.5 | 124.5 | 110.0 |
| 2022-09-16 | 27.67 (-0.02) | 11.41 (+0.5) | 6.23 (+0.09) | -299 | 0.89 | 4235 | 12.64 | 719 | 2.15 | 33508 | 121.0 | 117.5 | 125.5 | 116.0 |
| 2022-09-08 | 27.69 (-0.2) | 10.91 (+0.13) | 6.14 (+0.02) | -1393 | 9.7 | 1109 | 7.72 | 143 | 1.0 | 14365 | 117.0 | 111.0 | 117.0 | 108.0 |
| 2022-09-02 | 27.89 (-1.12) | 10.78 (+0.16) | 6.12 (+0.09) | -3827 | 25.44 | 1382 | 9.19 | 755 | 5.02 | 15044 | 111.0 | 113.0 | 116.0 | 110.5 |
| 2022-08-26 | 29.01 (+0.4) | 10.62 (+0.31) | 6.03 (+0.03) | -5602 | 33.63 | 2595 | 15.58 | 244 | 1.46 | 16660 | 116.5 | 114.5 | 119.0 | 113.0 |
| 2022-08-19 | 28.61 (-0.56) | 10.31 (+0.43) | 6.0 (-0.1) | -9587 | 23.12 | 3642 | 8.78 | -766 | 1.85 | 41473 | 115.5 | 121.5 | 128.5 | 114.0 |
| 2022-08-12 | 29.17 (-0.93) | 9.88 (+0.12) | 6.1 (+0.14) | -7569 | 30.23 | 1001 | 4.0 | 1160 | 4.63 | 25034 | 118.5 | 117.5 | 119.5 | 112.5 |
| 2022-08-05 | 30.1 (-0.55) | 9.76 (+0.27) | 5.96 (+0.08) | -3154 | 18.9 | 2304 | 13.81 | 664 | 3.98 | 16688 | 117.5 | 117.0 | 118.5 | 112.5 |
| 2022-07-29 | 30.65 (+0.02) | 9.49 (+0.11) | 5.88 (-0.02) | 101 | 0.65 | 963 | 6.23 | -156 | 1.01 | 15468 | 118.0 | 113.5 | 119.0 | 112.5 |
| 2022-07-22 | 30.63 (-0.86) | 9.38 (+1.15) | 5.9 (-0.04) | -8983 | 25.67 | 9665 | 27.61 | -320 | 0.91 | 35000 | 115.0 | 112.0 | 121.0 | 110.5 |
| 2022-07-15 | 31.49 (-0.25) | 8.23 (+0.07) | 5.94 (+0.26) | -1843 | 12.83 | 568 | 3.95 | 2188 | 15.23 | 14363 | 111.0 | 108.5 | 112.0 | 102.0 |
| 2022-07-08 | 31.74 (-0.02) | 8.16 (+0.07) | 5.68 (+0.18) | -316 | 1.18 | 635 | 2.37 | 1511 | 5.63 | 26848 | 108.0 | 102.5 | 110.5 | 98.3 |
| 2022-07-01 | 31.76 (-0.25) | 8.09 (+0.62) | 5.5 (+0.04) | -1829 | 5.86 | -1281 | 4.1 | 286 | 0.92 | 31208 | 105.0 | 127.0 | 128.0 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 32.01 (-1.01) | 7.47 (+0.79) | 5.46 (+0.13) | -8965 | 36.13 | 6669 | 26.87 | 1173 | 4.73 | 24815 | 127.0 | 126.0 | 130.0 | 122.0 |
| 2022-06-17 | 33.02 (-0.43) | 6.68 (+0.32) | 5.33 (+0.04) | -4269 | 25.04 | 2735 | 16.04 | 278 | 1.63 | 17052 | 125.5 | 129.5 | 133.5 | 124.0 |
| 2022-06-10 | 33.45 (-0.24) | 6.36 (+0.04) | 5.29 (+0.04) | -1817 | 14.92 | 325 | 2.67 | 366 | 3.0 | 12180 | 133.0 | 134.0 | 136.0 | 131.5 |
| 2022-06-02 | 33.69 (-0.3) | 6.32 (+0.15) | 5.25 (-0.05) | -2344 | 14.7 | 1254 | 7.86 | -433 | 2.72 | 15946 | 132.5 | 134.5 | 137.0 | 132.0 |
| 2022-05-27 | 33.99 (-0.23) | 6.17 (+0.27) | 5.3 (0.0) | -2209 | 11.81 | 2336 | 12.49 | 16 | 0.09 | 18704 | 132.0 | 129.5 | 134.0 | 124.0 |
| 2022-05-20 | 34.22 (-0.1) | 5.9 (+0.06) | 5.3 (+0.08) | -889 | 6.31 | 459 | 3.26 | 666 | 4.73 | 14090 | 129.0 | 132.5 | 132.5 | 126.0 |
| 2022-05-13 | 34.32 (-0.12) | 5.84 (+0.14) | 5.22 (+0.03) | -858 | 3.42 | 1215 | 4.85 | 284 | 1.13 | 25062 | 130.0 | 127.0 | 132.0 | 126.0 |
| 2022-05-06 | 34.44 (-0.16) | 5.7 (+0.08) | 5.19 (+0.02) | -729 | 7.47 | 708 | 7.26 | 132 | 1.35 | 9755 | 125.0 | 120.0 | 127.5 | 120.0 |
| 2022-04-29 | 34.6 (-0.4) | 5.62 (+0.08) | 5.17 (+0.1) | -3341 | 21.97 | 643 | 4.23 | 846 | 5.56 | 15210 | 121.0 | 118.5 | 124.0 | 118.0 |
| 2022-04-22 | 35.0 (-0.27) | 5.54 (+0.07) | 5.07 (+0.08) | -2802 | 15.78 | 617 | 3.47 | 713 | 4.01 | 17762 | 120.5 | 119.5 | 127.0 | 118.5 |
| 2022-04-15 | 35.27 (-0.41) | 5.47 (+0.04) | 4.99 (+0.04) | -3268 | 19.99 | 321 | 1.96 | 334 | 2.04 | 16346 | 120.5 | 122.5 | 124.5 | 118.0 |
| 2022-04-08 | 35.68 (-0.33) | 5.43 (-0.04) | 4.95 (+0.02) | -2841 | 24.93 | -349 | 3.06 | 104 | 0.91 | 11397 | 122.5 | 130.0 | 130.5 | 122.0 |
| 2022-04-01 | 36.01 (-0.51) | 5.47 (+0.68) | 4.93 (+0.04) | -4730 | 25.1 | 143 | 0.76 | 378 | 2.01 | 18845 | 130.0 | 132.0 | 134.0 | 127.5 |
| 2022-03-25 | 36.52 (-1.11) | 4.79 (+0.04) | 4.89 (+0.11) | -9648 | 28.56 | 368 | 1.09 | 897 | 2.65 | 33787 | 134.0 | 143.0 | 144.5 | 130.5 |
| 2022-03-18 | 37.63 (-0.54) | 4.75 (-0.02) | 4.78 (+0.06) | -4645 | 27.46 | -188 | 1.11 | 545 | 3.22 | 16915 | 141.0 | 141.5 | 144.5 | 139.0 |
| 2022-03-11 | 38.17 (-1.04) | 4.77 (+0.08) | 4.72 (+0.05) | -9036 | 37.92 | 688 | 2.89 | 431 | 1.81 | 23832 | 142.0 | 152.0 | 152.5 | 141.5 |
| 2022-03-04 | 39.21 (-0.34) | 4.69 (+0.03) | 4.67 (+0.02) | -2897 | 24.4 | 299 | 2.52 | 124 | 1.04 | 11872 | 153.0 | 158.0 | 161.0 | 152.5 |
| 2022-02-25 | 39.55 (-0.11) | 4.66 (+0.19) | 4.65 (+0.06) | -971 | 7.67 | 1552 | 12.26 | 537 | 4.24 | 12654 | 155.5 | 158.5 | 160.0 | 153.5 |
| 2022-02-18 | 39.66 (-0.02) | 4.47 (+0.08) | 4.59 (+0.04) | -106 | 0.98 | 737 | 6.82 | 351 | 3.25 | 10799 | 160.0 | 155.5 | 160.5 | 152.5 |
| 2022-02-11 | 39.68 (-0.12) | 4.39 (+0.05) | 4.55 (+0.04) | -997 | 5.2 | 421 | 2.2 | 357 | 1.86 | 19155 | 156.0 | 150.5 | 160.0 | 150.0 |
| 2022-01-26 | 39.8 (-0.34) | 4.34 (+0.02) | 4.51 (+0.15) | -2932 | 38.98 | 108 | 1.44 | 1253 | 16.66 | 7522 | 151.0 | 154.5 | 156.5 | 151.0 |
| 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 | |||
| 2022-01-21 | 40.14 (-0.19) | 4.32 (+0.01) | 4.36 (+0.02) | -695 | 7.58 | 141 | 1.54 | 136 | 1.48 | 9166 | 156.0 | 154.5 | 161.0 | 154.0 |
| 2022-01-14 | 40.33 (-0.08) | 4.31 (+0.01) | 4.34 (-0.03) | -667 | 3.55 | 65 | 0.35 | -204 | 1.09 | 18770 | 155.5 | 160.0 | 161.0 | 152.0 |
| 2022-01-07 | 40.41 (+0.02) | 4.3 (-0.01) | 4.37 (-0.05) | 107 | 0.7 | -54 | 0.35 | -469 | 3.07 | 15278 | 160.5 | 161.0 | 163.0 | 157.0 |
| 2021-12-30 | 40.39 (-0.08) | 4.31 (-0.09) | 4.42 (+0.01) | -713 | 4.98 | -837 | 5.84 | 126 | 0.88 | 14326 | 160.5 | 161.5 | 166.0 | 159.5 |
| 2021-12-24 | 40.47 (-0.01) | 4.4 (-0.19) | 4.41 (-0.05) | 27 | 0.23 | -1532 | 12.8 | -422 | 3.53 | 11967 | 160.5 | 161.0 | 164.0 | 158.5 |
| 2021-12-17 | 40.48 (+0.07) | 4.59 (0.0) | 4.46 (-0.04) | 529 | 2.08 | 7 | 0.03 | -344 | 1.35 | 25438 | 162.5 | 168.5 | 173.0 | 161.0 |
| 2021-12-10 | 40.41 (+0.37) | 4.59 (+0.05) | 4.5 (-0.04) | 3005 | 9.75 | 394 | 1.28 | -362 | 1.18 | 30806 | 166.0 | 160.5 | 170.5 | 157.0 |
| 2021-12-03 | 40.04 (-0.01) | 4.54 (-0.09) | 4.54 (+0.06) | 411 | 1.56 | -730 | 2.77 | 528 | 2.0 | 26381 | 161.5 | 158.5 | 168.5 | 157.0 |
| 2021-11-26 | 40.05 (0.0) | 4.63 (+0.03) | 4.48 (0.0) | 143 | 0.96 | 206 | 1.38 | -57 | 0.38 | 14963 | 162.0 | 168.5 | 169.0 | 160.0 |
| 2021-11-19 | 40.05 (+0.69) | 4.6 (+0.16) | 4.48 (-0.1) | 5692 | 14.43 | 1331 | 3.37 | -828 | 2.1 | 39442 | 166.0 | 160.0 | 169.0 | 159.0 |
| 2021-11-12 | 39.36 (+0.62) | 4.44 (0.0) | 4.58 (-0.09) | 4722 | 5.49 | 62 | 0.07 | -775 | 0.9 | 85959 | 158.5 | 153.0 | 173.0 | 151.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 15.13 (+1.13) | 11.23 (+2.61) | 10.67 (-0.05) | 7287 | 4.39 | 22013 | 13.27 | -411 | 0.25 | 165912 | 147.0 | 147.0 | 153.0 | 136.0 |
| 2026-06-30 | 14.0 (+1.1) | 8.62 (+2.94) | 10.72 (-0.28) | 7393 | 1.29 | 24892 | 4.34 | -2387 | 0.42 | 573293 | 146.0 | 136.0 | 152.5 | 128.0 |
| 2026-05-29 | 12.9 (+0.31) | 5.68 (-0.98) | 11.0 (+0.11) | -4044 | 0.53 | -8297 | 1.08 | 935 | 0.12 | 766173 | 131.0 | 97.7 | 136.0 | 94.5 |
| 2026-04-30 | 12.59 (-0.63) | 6.66 (+0.19) | 10.89 (+0.1) | -6801 | 3.25 | 1849 | 0.88 | 892 | 0.43 | 209446 | 97.7 | 87.0 | 106.0 | 87.0 |
| 2026-03-31 | 13.22 (-1.34) | 6.47 (+0.15) | 10.79 (+0.07) | -11582 | 6.91 | 1259 | 0.75 | 534 | 0.32 | 167626 | 85.0 | 93.9 | 99.8 | 85.0 |
| 2026-02-26 | 14.56 (-0.45) | 6.32 (+0.18) | 10.72 (-0.13) | -3936 | 4.21 | 1467 | 1.57 | -1158 | 1.24 | 93507 | 94.3 | 89.0 | 94.9 | 87.6 |
| 2026-01-30 | 15.01 (-2.01) | 6.14 (+0.65) | 10.85 (-0.04) | -22131 | 10.96 | 473 | 0.23 | -283 | 0.14 | 201838 | 90.2 | 96.7 | 103.0 | 90.0 |
| 2025-12-31 | 17.02 (-4.16) | 5.49 (+0.18) | 10.89 (+0.12) | -31015 | 25.02 | 1589 | 1.28 | 1010 | 0.81 | 123976 | 96.1 | 106.5 | 106.5 | 94.3 |
| 2025-11-28 | 21.18 (+2.8) | 5.31 (-5.14) | 10.77 (+0.09) | 26825 | 9.21 | -43438 | 14.91 | 806 | 0.28 | 291367 | 107.5 | 110.0 | 115.0 | 99.9 |
| 2025-10-31 | 18.38 (-3.03) | 10.45 (-0.24) | 10.68 (+0.03) | -32467 | 25.72 | -1369 | 1.08 | 203 | 0.16 | 126255 | 109.5 | 116.5 | 118.0 | 107.0 |
| 2025-09-30 | 21.41 (-2.83) | 10.69 (-0.22) | 10.65 (-0.09) | -26310 | 24.43 | -1885 | 1.75 | -784 | 0.73 | 107677 | 116.0 | 134.5 | 134.5 | 112.0 |
| 2025-08-29 | 24.24 (-2.31) | 10.91 (+0.26) | 10.74 (+0.26) | -19733 | 20.45 | 2165 | 2.24 | 2269 | 2.35 | 96516 | 135.0 | 143.0 | 153.5 | 132.5 |
| 2025-07-31 | 26.55 (-1.16) | 10.65 (+0.79) | 10.48 (+0.19) | -9705 | 12.57 | -2105 | 2.73 | 1578 | 2.04 | 77204 | 144.0 | 144.0 | 150.5 | 139.5 |
| 2025-06-30 | 27.71 (+0.68) | 9.86 (-2.02) | 10.29 (+0.13) | 6486 | 6.38 | -17007 | 16.72 | 1097 | 1.08 | 101710 | 143.5 | 140.5 | 147.5 | 132.0 |
| 2025-05-29 | 27.03 (+0.95) | 11.88 (-3.23) | 10.16 (-0.03) | 6036 | 4.23 | -27339 | 19.17 | -257 | 0.18 | 142607 | 142.5 | 142.5 | 148.0 | 133.0 |
| 2025-04-30 | 26.08 (+0.7) | 15.11 (-0.01) | 10.19 (+0.38) | 7726 | 8.05 | -6651 | 6.93 | 3212 | 3.35 | 95954 | 139.5 | 164.0 | 169.5 | 122.0 |
| 2025-03-31 | 25.38 (-0.14) | 15.12 (-0.5) | 9.81 (+0.17) | -934 | 0.87 | -4183 | 3.92 | 1442 | 1.35 | 106836 | 162.0 | 183.0 | 192.5 | 161.5 |
| 2025-02-27 | 25.52 (+1.94) | 15.62 (+0.12) | 9.64 (+0.26) | 17079 | 10.98 | 1006 | 0.65 | 2196 | 1.41 | 155516 | 185.0 | 178.5 | 210.0 | 177.0 |
| 2025-01-22 | 23.58 (-0.18) | 15.5 (+1.86) | 9.38 (+0.36) | -671 | 0.78 | 10274 | 11.91 | 3022 | 3.5 | 86293 | 181.5 | 182.5 | 197.5 | 179.0 |
| 2024-12-31 | 23.76 (+0.63) | 13.64 (+0.28) | 9.02 (+0.29) | 5717 | 10.42 | 2361 | 4.31 | 2460 | 4.49 | 54841 | 183.5 | 170.5 | 187.0 | 168.5 |
| 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 | |||
| 2024-11-29 | 23.13 (-0.41) | 13.36 (-0.03) | 8.73 (+0.25) | -3261 | 4.15 | -246 | 0.31 | 2131 | 2.71 | 78660 | 171.0 | 174.0 | 191.5 | 165.5 |
| 2024-10-30 | 23.54 (-0.66) | 13.39 (+0.97) | 8.48 (+0.33) | -4950 | 9.67 | 2266 | 4.43 | 2799 | 5.47 | 51182 | 178.0 | 174.5 | 186.0 | 168.0 |
| 2024-09-30 | 24.2 (-0.36) | 12.42 (+0.16) | 8.15 (+0.05) | -2801 | 4.84 | 1378 | 2.38 | 404 | 0.7 | 57882 | 174.0 | 185.0 | 185.5 | 166.0 |
| 2024-08-30 | 24.56 (-2.1) | 12.26 (+0.73) | 8.1 (+0.1) | -18592 | 17.04 | 6168 | 5.65 | 852 | 0.78 | 109098 | 183.5 | 171.5 | 186.5 | 153.0 |
| 2024-07-31 | 26.66 (-1.6) | 11.53 (+0.46) | 8.0 (+0.3) | -13347 | 16.44 | 3752 | 4.62 | 2521 | 3.11 | 81164 | 169.5 | 181.0 | 185.5 | 167.5 |
| 2024-06-28 | 28.26 (-1.4) | 11.07 (-0.13) | 7.7 (-0.25) | -10926 | 9.45 | -1076 | 0.93 | -2097 | 1.81 | 115631 | 178.0 | 200.5 | 206.5 | 172.0 |
| 2024-05-31 | 29.66 (-0.64) | 11.2 (+1.43) | 7.95 (+0.28) | -6260 | 3.53 | 12094 | 6.81 | 2391 | 1.35 | 177555 | 191.5 | 159.0 | 210.0 | 158.0 |
| 2024-04-30 | 30.3 (-0.69) | 9.77 (-0.73) | 7.67 (+0.19) | -4206 | 6.56 | -8187 | 12.76 | 1612 | 2.51 | 64149 | 159.5 | 170.0 | 175.0 | 152.0 |
| 2024-03-29 | 30.99 (-1.56) | 10.5 (-0.34) | 7.48 (-0.14) | -14135 | 15.39 | -2902 | 3.16 | -1164 | 1.27 | 91858 | 169.5 | 192.0 | 198.5 | 166.5 |
| 2024-02-29 | 32.55 (-0.05) | 10.84 (-0.13) | 7.62 (-0.03) | -617 | 0.96 | -1090 | 1.7 | -263 | 0.41 | 63958 | 191.0 | 182.5 | 196.0 | 181.0 |
| 2024-01-31 | 32.6 (-2.19) | 10.97 (-0.28) | 7.65 (+0.15) | -18195 | 13.76 | -3876 | 2.93 | 1281 | 0.97 | 132244 | 182.0 | 204.5 | 205.5 | 175.0 |
| 2023-12-29 | 34.79 (-0.43) | 11.25 (+0.73) | 7.5 (-0.09) | -3764 | 2.2 | 6199 | 3.62 | -820 | 0.48 | 171091 | 204.0 | 183.5 | 208.5 | 175.5 |
| 2023-11-30 | 35.22 (-1.43) | 10.52 (+0.33) | 7.59 (+0.03) | -12151 | 13.38 | 2770 | 3.05 | 268 | 0.3 | 90782 | 183.5 | 166.0 | 187.0 | 163.0 |
| 2023-10-31 | 36.65 (-0.9) | 10.19 (-0.08) | 7.56 (+0.1) | -8437 | 11.97 | 2428 | 3.45 | 826 | 1.17 | 70469 | 165.0 | 165.0 | 174.0 | 154.0 |
| 2023-09-28 | 37.55 (-2.17) | 10.27 (+0.27) | 7.46 (+0.04) | -20087 | 20.77 | 2327 | 2.41 | 383 | 0.4 | 96703 | 164.0 | 160.5 | 178.0 | 158.5 |
| 2023-08-31 | 39.72 (+0.31) | 10.0 (+0.12) | 7.42 (-0.02) | 6486 | 5.7 | 1025 | 0.9 | -184 | 0.16 | 113866 | 159.5 | 195.0 | 200.0 | 158.0 |
| 2023-07-31 | 39.41 (+0.96) | 9.88 (+0.54) | 7.44 (-0.14) | 7007 | 5.56 | 4394 | 3.49 | -1212 | 0.96 | 126078 | 194.5 | 179.0 | 216.5 | 170.0 |
| 2023-06-30 | 38.45 (+3.39) | 9.34 (-1.03) | 7.58 (-0.08) | 29255 | 25.27 | -8716 | 7.53 | -684 | 0.59 | 115789 | 176.5 | 166.5 | 187.5 | 165.0 |
| 2023-05-31 | 35.06 (+2.82) | 10.37 (-0.22) | 7.66 (+0.13) | 23913 | 19.92 | -1811 | 1.51 | 1097 | 0.91 | 120018 | 166.0 | 145.0 | 174.5 | 141.0 |
| 2023-04-28 | 32.24 (+0.56) | 10.59 (-0.04) | 7.53 (+0.06) | 5117 | 16.75 | -415 | 1.36 | 501 | 1.64 | 30555 | 145.5 | 144.0 | 148.0 | 139.0 |
| 2023-03-31 | 31.68 (+0.83) | 10.63 (+0.64) | 7.47 (-0.02) | 7063 | 10.18 | 4562 | 6.57 | -99 | 0.14 | 69397 | 144.0 | 136.5 | 147.0 | 134.0 |
| 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 | |||
| 2023-02-24 | 30.85 (-0.01) | 9.99 (+0.47) | 7.49 (+0.06) | -763 | 1.49 | 3935 | 7.66 | 526 | 1.02 | 51360 | 137.0 | 131.5 | 145.0 | 128.5 |
| 2023-01-31 | 30.86 (+0.61) | 9.52 (+0.15) | 7.43 (+0.01) | 5538 | 18.18 | 1304 | 4.28 | -9 | 0.03 | 30466 | 131.0 | 119.0 | 134.5 | 119.0 |
| 2022-12-30 | 30.25 (+2.84) | 9.37 (-3.12) | 7.42 (-0.01) | 31288 | 27.12 | -37230 | 32.27 | -73 | 0.06 | 115386 | 119.5 | 124.0 | 126.0 | 114.5 |
| 2022-11-30 | 27.41 (+0.53) | 12.49 (+0.2) | 7.43 (-0.05) | 3684 | 4.03 | 1680 | 1.84 | -392 | 0.43 | 91339 | 123.0 | 110.0 | 131.5 | 109.5 |
| 2022-10-31 | 26.88 (-0.25) | 12.29 (+1.31) | 7.48 (+0.94) | -1131 | 1.19 | 823 | 0.86 | 7923 | 8.3 | 95433 | 109.5 | 105.5 | 116.0 | 103.5 |
| 2022-09-30 | 27.13 (-1.38) | 10.98 (+0.25) | 6.54 (+0.42) | -6147 | 5.06 | 2153 | 1.77 | 3544 | 2.92 | 121485 | 107.5 | 113.5 | 125.5 | 104.5 |
| 2022-08-31 | 28.51 (-2.14) | 10.73 (+1.24) | 6.12 (+0.24) | -27927 | 25.88 | 10453 | 9.69 | 2049 | 1.9 | 107899 | 115.0 | 117.0 | 128.5 | 112.5 |
| 2022-07-29 | 30.65 (-1.07) | 9.49 (+1.33) | 5.88 (+0.42) | -10571 | 10.58 | 11251 | 11.26 | 3561 | 3.56 | 99897 | 118.0 | 111.0 | 121.0 | 98.3 |
| 2022-06-30 | 31.72 (-2.2) | 8.16 (+1.87) | 5.46 (+0.2) | -19146 | 23.23 | 9324 | 11.31 | 1666 | 2.02 | 82431 | 113.5 | 135.0 | 137.0 | 109.5 |
| 2022-05-31 | 33.92 (-0.68) | 6.29 (+0.67) | 5.26 (+0.09) | -5233 | 6.69 | 5676 | 7.26 | 764 | 0.98 | 78168 | 135.0 | 120.0 | 137.0 | 120.0 |
| 2022-04-29 | 34.6 (-1.47) | 5.62 (+0.15) | 5.17 (+0.23) | -12790 | 20.08 | 1233 | 1.94 | 1988 | 3.12 | 63702 | 121.0 | 129.5 | 130.5 | 118.0 |
| 2022-03-31 | 36.07 (-3.48) | 5.47 (+0.81) | 4.94 (+0.29) | -30418 | 29.74 | 1309 | 1.28 | 2384 | 2.33 | 102268 | 130.0 | 158.0 | 161.0 | 130.0 |
| 2022-02-25 | 39.55 (-0.25) | 4.66 (+0.32) | 4.65 (+0.14) | -2074 | 4.87 | 2710 | 6.36 | 1245 | 2.92 | 42609 | 155.5 | 150.5 | 160.5 | 150.0 |
| 2022-01-26 | 39.8 (-0.59) | 4.34 (+0.03) | 4.51 (+0.09) | -4187 | 8.25 | 260 | 0.51 | 716 | 1.41 | 50738 | 151.0 | 161.0 | 163.0 | 151.0 |
| 2021-12-30 | 40.39 (+0.26) | 4.31 (-0.42) | 4.42 (-0.13) | 2070 | 2.15 | -3587 | 3.73 | -1116 | 1.16 | 96242 | 160.5 | 164.0 | 173.0 | 157.0 |
| 2021-11-30 | 40.13 (+0.49) | 4.73 (+0.35) | 4.55 (-0.12) | 4277 | 2.15 | 2933 | 1.47 | -1004 | 0.5 | 198935 | 163.0 | 140.5 | 173.0 | 140.0 |
| 2021-10-29 | 39.64 (-0.92) | 4.38 (-0.02) | 4.67 (+0.9) | -7392 | 6.3 | -119 | 0.1 | 7646 | 6.52 | 117253 | 140.0 | 129.5 | 146.5 | 123.5 |
| 2021-09-30 | 40.56 (-0.45) | 4.4 (+0.85) | 3.77 (+0.1) | -4078 | 4.81 | 3394 | 4.0 | 810 | 0.95 | 84846 | 129.5 | 130.0 | 147.0 | 126.5 |
| 2021-08-31 | 41.01 () | 3.55 () | 3.67 () | -23012 | 17.22 | 769 | 0.58 | 2152 | 1.61 | 133646 | 130.5 | 152.0 | 153.0 | 117.0 |