- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 15.54 (-0.23) | 0.89 (-0.16) | 1.83 (+0.04) | -730 | 9.97 | -512 | 6.99 | 115 | 1.57 | 7325 | 101.0 | 104.5 | 105.0 | 100.5 |
| 2026-06-02 | 15.77 (-0.43) | 1.05 (-0.01) | 1.79 (+0.06) | -1186 | 10.67 | -58 | 0.52 | 203 | 1.83 | 11119 | 104.5 | 113.0 | 113.0 | 103.5 |
| 2026-06-01 | 16.2 (-0.43) | 1.06 (+0.03) | 1.73 (0.0) | -1511 | 31.04 | 121 | 2.49 | 12 | 0.25 | 4868 | 122.5 | 119.5 | 123.0 | 117.5 |
| 2026-05-29 | 16.63 (-0.86) | 1.03 (-0.01) | 1.73 (-0.01) | -2600 | 50.87 | -42 | 0.82 | -40 | 0.78 | 5111 | 119.5 | 121.0 | 121.5 | 118.0 |
| 2026-05-28 | 17.49 (-0.55) | 1.04 (0.0) | 1.74 (-0.03) | -1418 | 53.43 | 0 | 0.0 | -106 | 3.99 | 2654 | 121.0 | 121.5 | 123.0 | 120.0 |
| 2026-05-27 | 18.04 (-0.35) | 1.04 (0.0) | 1.77 (0.0) | -652 | 28.36 | 0 | 0.0 | -4 | 0.17 | 2299 | 121.5 | 121.0 | 123.5 | 120.5 |
| 2026-05-26 | 18.39 (-0.48) | 1.04 (0.0) | 1.77 (-0.01) | -2046 | 62.19 | 0 | 0.0 | -8 | 0.24 | 3290 | 121.0 | 122.0 | 122.0 | 119.5 |
| 2026-05-25 | 18.87 (-0.44) | 1.04 (0.0) | 1.78 (+0.01) | -1641 | 63.29 | 0 | 0.0 | 13 | 0.5 | 2593 | 122.0 | 123.5 | 123.5 | 121.0 |
| 2026-05-22 | 19.31 (-0.32) | 1.04 (0.0) | 1.77 (0.0) | -1163 | 65.48 | 0 | 0.0 | 4 | 0.23 | 1776 | 123.5 | 123.5 | 123.5 | 122.5 |
| 2026-05-21 | 19.63 (-0.2) | 1.04 (0.0) | 1.77 (0.0) | -502 | 40.88 | 0 | 0.0 | 15 | 1.22 | 1228 | 123.5 | 124.0 | 125.0 | 123.5 |
| 2026-05-20 | 19.83 (-0.24) | 1.04 (+0.01) | 1.77 (-0.02) | -781 | 51.96 | 43 | 2.86 | -67 | 4.46 | 1503 | 123.5 | 124.5 | 125.0 | 123.0 |
| 2026-05-19 | 20.07 (-0.22) | 1.03 (0.0) | 1.79 (0.0) | -840 | 59.57 | 0 | 0.0 | -5 | 0.35 | 1410 | 124.5 | 125.5 | 126.5 | 124.5 |
| 2026-05-18 | 20.29 (-0.22) | 1.03 (0.0) | 1.79 (0.0) | -818 | 29.79 | 0 | 0.0 | -13 | 0.47 | 2746 | 126.0 | 126.5 | 128.0 | 125.5 |
| 2026-05-15 | 20.51 (-0.14) | 1.03 (+0.02) | 1.79 (-0.01) | -147 | 10.66 | 37 | 2.68 | -5 | 0.36 | 1379 | 126.5 | 126.5 | 127.5 | 126.0 |
| 2026-05-14 | 20.65 (+0.06) | 1.01 (-0.13) | 1.8 (0.0) | 312 | 21.93 | -412 | 28.95 | 0 | 0.0 | 1423 | 126.5 | 125.0 | 128.0 | 124.5 |
| 2026-05-13 | 20.59 (-0.09) | 1.14 (-0.01) | 1.8 (0.0) | -276 | 23.35 | -26 | 2.2 | 1 | 0.08 | 1182 | 124.5 | 124.5 | 125.5 | 123.5 |
| 2026-05-12 | 20.68 (-0.53) | 1.15 (+0.01) | 1.8 (+0.02) | -1773 | 68.09 | 36 | 1.38 | 35 | 1.34 | 2604 | 123.5 | 130.0 | 130.0 | 123.0 |
| 2026-05-11 | 21.21 (+0.24) | 1.14 (+0.04) | 1.78 (-0.01) | 775 | 27.7 | 128 | 4.57 | -14 | 0.5 | 2798 | 129.5 | 123.5 | 129.5 | 123.5 |
| 2026-05-08 | 20.97 (-0.03) | 1.1 (+0.13) | 1.79 (+0.01) | -109 | 4.64 | 414 | 17.63 | 39 | 1.66 | 2348 | 123.5 | 125.0 | 125.5 | 122.0 |
| 2026-05-07 | 21.0 (-0.06) | 0.97 (+0.07) | 1.78 (0.0) | -208 | 8.27 | 232 | 9.22 | 2 | 0.08 | 2515 | 124.5 | 125.5 | 127.0 | 124.0 |
| 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 | |||
| 2026-05-06 | 21.06 (+0.18) | 0.9 (+0.11) | 1.78 (+0.01) | 577 | 23.46 | 361 | 14.67 | 17 | 0.69 | 2460 | 125.0 | 122.0 | 125.0 | 122.0 |
| 2026-05-05 | 20.88 (-0.07) | 0.79 (+0.09) | 1.77 (0.0) | -137 | 6.87 | 259 | 12.99 | 15 | 0.75 | 1994 | 121.0 | 123.0 | 123.0 | 120.5 |
| 2026-05-04 | 20.95 (-0.35) | 0.7 (+0.14) | 1.77 (-0.01) | -1024 | 38.96 | 449 | 17.09 | -35 | 1.33 | 2628 | 123.0 | 126.0 | 126.0 | 121.0 |
| 2026-04-30 | 21.3 (-0.05) | 0.56 (+0.02) | 1.78 (+0.01) | -261 | 17.16 | 71 | 4.67 | 6 | 0.39 | 1521 | 126.0 | 128.0 | 128.0 | 125.0 |
| 2026-04-29 | 21.35 (-0.05) | 0.54 (+0.02) | 1.77 (0.0) | -158 | 18.18 | 69 | 7.94 | 13 | 1.5 | 869 | 127.5 | 127.5 | 129.5 | 127.5 |
| 2026-04-28 | 21.4 (-0.24) | 0.52 (+0.02) | 1.77 (0.0) | -892 | 56.35 | 68 | 4.3 | 6 | 0.38 | 1583 | 127.5 | 132.0 | 132.0 | 127.5 |
| 2026-04-27 | 21.64 (+0.01) | 0.5 (+0.02) | 1.77 (-0.01) | 24 | 1.52 | 68 | 4.3 | -32 | 2.02 | 1582 | 132.0 | 130.5 | 132.0 | 127.5 |
| 2026-04-24 | 21.63 (-0.02) | 0.48 (0.0) | 1.78 (0.0) | -45 | 6.03 | -1 | 0.13 | 8 | 1.07 | 746 | 130.5 | 131.5 | 132.5 | 129.0 |
| 2026-04-23 | 21.65 (+0.07) | 0.48 (0.0) | 1.78 (+0.01) | 277 | 22.05 | -1 | 0.08 | 35 | 2.79 | 1256 | 131.0 | 130.5 | 132.0 | 129.5 |
| 2026-04-22 | 21.58 (+0.14) | 0.48 (0.0) | 1.77 (0.0) | 445 | 35.77 | 0 | 0.0 | 0 | 0.0 | 1244 | 130.5 | 129.5 | 131.0 | 127.5 |
| 2026-04-21 | 21.44 (+0.14) | 0.48 (0.0) | 1.77 (+0.01) | 409 | 42.21 | 0 | 0.0 | 12 | 1.24 | 969 | 129.5 | 128.5 | 130.0 | 127.5 |
| 2026-04-20 | 21.3 (-0.1) | 0.48 (+0.03) | 1.76 (+0.01) | -382 | 25.64 | 96 | 6.44 | 47 | 3.15 | 1490 | 128.0 | 130.5 | 131.0 | 126.0 |
| 2026-04-17 | 21.4 (+0.07) | 0.45 (0.0) | 1.75 (0.0) | 227 | 30.84 | 0 | 0.0 | -16 | 2.17 | 736 | 130.0 | 128.5 | 130.0 | 128.5 |
| 2026-04-16 | 21.33 (+0.08) | 0.45 (0.0) | 1.75 (0.0) | 237 | 15.88 | 0 | 0.0 | 6 | 0.4 | 1492 | 128.5 | 130.0 | 130.5 | 127.5 |
| 2026-04-15 | 21.25 (+0.12) | 0.45 (0.0) | 1.75 (+0.02) | 568 | 33.06 | 0 | 0.0 | 56 | 3.26 | 1718 | 129.5 | 129.0 | 130.0 | 127.5 |
| 2026-04-14 | 21.13 (+0.18) | 0.45 (0.0) | 1.73 (-0.02) | 580 | 47.12 | 0 | 0.0 | -62 | 5.04 | 1231 | 129.0 | 127.5 | 129.0 | 126.5 |
| 2026-04-13 | 20.95 (+0.22) | 0.45 (-0.01) | 1.75 (+0.01) | 697 | 39.58 | -37 | 2.1 | 35 | 1.99 | 1761 | 126.0 | 127.5 | 127.5 | 125.0 |
| 2026-04-10 | 20.73 (+0.09) | 0.46 (0.0) | 1.74 (0.0) | 147 | 5.98 | 0 | 0.0 | 14 | 0.57 | 2460 | 127.5 | 130.0 | 131.0 | 126.5 |
| 2026-04-09 | 20.64 (+0.32) | 0.46 (0.0) | 1.74 (-0.02) | 1043 | 27.86 | 0 | 0.0 | -89 | 2.38 | 3744 | 129.0 | 127.5 | 131.5 | 126.0 |
| 2026-04-08 | 20.32 (+1.36) | 0.46 (0.0) | 1.76 (-0.01) | 2146 | 69.14 | 0 | 0.0 | -29 | 0.93 | 3104 | 127.0 | 123.0 | 127.5 | 122.5 |
| 2026-04-07 | 18.96 (+0.24) | 0.46 (0.0) | 1.77 (0.0) | 827 | 57.59 | 0 | 0.0 | 13 | 0.91 | 1436 | 122.0 | 122.0 | 122.0 | 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 | |||
| 2026-04-02 | 18.72 (+0.04) | 0.46 (0.0) | 1.77 (+0.02) | 106 | 5.64 | 0 | 0.0 | 57 | 3.03 | 1879 | 122.0 | 123.0 | 123.0 | 119.5 |
| 2026-04-01 | 18.68 (+0.1) | 0.46 (0.0) | 1.75 (+0.02) | 375 | 12.78 | 0 | 0.0 | 80 | 2.73 | 2934 | 123.0 | 122.0 | 123.5 | 119.5 |
| 2026-03-31 | 18.58 (+0.3) | 0.46 (0.0) | 1.73 (+0.02) | 969 | 32.9 | 0 | 0.0 | 46 | 1.56 | 2945 | 120.0 | 122.0 | 123.0 | 118.5 |
| 2026-03-30 | 18.28 (+0.3) | 0.46 (0.0) | 1.71 (0.0) | 947 | 54.96 | 0 | 0.0 | -11 | 0.64 | 1723 | 122.5 | 122.0 | 124.5 | 121.0 |
| 2026-03-27 | 17.98 (+0.49) | 0.46 (0.0) | 1.71 (+0.01) | 1594 | 64.98 | 0 | 0.0 | 45 | 1.83 | 2453 | 122.5 | 122.0 | 123.5 | 120.5 |
| 2026-03-26 | 17.49 (+0.46) | 0.46 (0.0) | 1.7 (+0.02) | 1449 | 46.09 | 0 | 0.0 | 57 | 1.81 | 3144 | 122.5 | 123.5 | 126.0 | 121.0 |
| 2026-03-25 | 17.03 (+0.76) | 0.46 (+0.04) | 1.68 (0.0) | 2400 | 61.48 | 130 | 3.33 | 12 | 0.31 | 3904 | 123.5 | 121.0 | 124.0 | 120.0 |
| 2026-03-24 | 16.27 (+0.42) | 0.42 (0.0) | 1.68 (-0.01) | 1341 | 67.97 | 0 | 0.0 | -18 | 0.91 | 1973 | 119.5 | 120.0 | 120.5 | 118.0 |
| 2026-03-23 | 15.85 (+0.1) | 0.42 (0.0) | 1.69 (+0.01) | 110 | 3.96 | 0 | 0.0 | 15 | 0.54 | 2777 | 117.5 | 117.0 | 118.5 | 115.5 |
| 2026-03-20 | 15.75 (+0.21) | 0.42 (+0.04) | 1.68 (-0.01) | 516 | 12.77 | 124 | 3.07 | -17 | 0.42 | 4040 | 120.5 | 119.5 | 123.0 | 118.0 |
| 2026-03-19 | 15.54 (-0.06) | 0.38 (0.0) | 1.69 (+0.02) | -205 | 9.45 | 0 | 0.0 | 50 | 2.31 | 2169 | 116.5 | 119.5 | 120.5 | 115.5 |
| 2026-03-18 | 15.6 (+0.08) | 0.38 (0.0) | 1.67 (+0.03) | 204 | 14.55 | 0 | 0.0 | 91 | 6.49 | 1402 | 115.5 | 118.5 | 118.5 | 114.0 |
| 2026-03-17 | 15.52 (+0.16) | 0.38 (0.0) | 1.64 (+0.01) | 493 | 32.48 | 0 | 0.0 | 36 | 2.37 | 1518 | 118.0 | 119.0 | 120.5 | 117.5 |
| 2026-03-16 | 15.36 (+0.08) | 0.38 (+0.07) | 1.63 (-0.01) | 252 | 19.95 | 235 | 18.61 | -23 | 1.82 | 1263 | 118.0 | 116.5 | 118.5 | 115.5 |
| 2026-03-13 | 15.28 (+0.05) | 0.31 (0.0) | 1.64 (+0.02) | 141 | 18.95 | 0 | 0.0 | 54 | 7.26 | 744 | 116.5 | 115.5 | 116.5 | 114.5 |
| 2026-03-12 | 15.23 (+0.07) | 0.31 (+0.08) | 1.62 (+0.01) | 213 | 15.11 | 254 | 18.01 | 25 | 1.77 | 1410 | 116.5 | 114.0 | 116.5 | 114.0 |
| 2026-03-11 | 15.16 (+0.35) | 0.23 (0.0) | 1.61 (0.0) | 1120 | 71.38 | 0 | 0.0 | -1 | 0.06 | 1569 | 116.0 | 113.0 | 116.0 | 112.5 |
| 2026-03-10 | 14.81 (+0.03) | 0.23 (0.0) | 1.61 (-0.01) | 219 | 29.4 | 0 | 0.0 | -11 | 1.48 | 745 | 113.0 | 113.5 | 113.5 | 112.0 |
| 2026-03-09 | 14.78 (+0.08) | 0.23 (0.0) | 1.62 (-0.01) | 214 | 18.72 | 0 | 0.0 | -54 | 4.72 | 1143 | 112.0 | 109.0 | 112.0 | 109.0 |
| 2026-03-06 | 14.7 (+0.06) | 0.23 (0.0) | 1.63 (+0.02) | 204 | 13.17 | 0 | 0.0 | 65 | 4.2 | 1549 | 114.5 | 114.0 | 116.0 | 112.5 |
| 2026-03-05 | 14.64 (+0.16) | 0.23 (0.0) | 1.61 (+0.01) | 502 | 48.69 | 0 | 0.0 | 27 | 2.62 | 1031 | 114.0 | 113.0 | 114.0 | 113.0 |
| 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 | |||
| 2026-03-04 | 14.48 (+0.06) | 0.23 (0.0) | 1.6 (-0.01) | 361 | 27.6 | 0 | 0.0 | -21 | 1.61 | 1308 | 112.0 | 113.0 | 113.0 | 110.5 |
| 2026-03-03 | 14.42 (+0.13) | 0.23 (0.0) | 1.61 (-0.01) | 496 | 42.54 | 0 | 0.0 | -15 | 1.29 | 1166 | 114.0 | 112.5 | 114.5 | 112.0 |
| 2026-03-02 | 14.29 (+0.46) | 0.23 (0.0) | 1.62 (0.0) | 1442 | 48.86 | 0 | 0.0 | 0 | 0.0 | 2951 | 114.5 | 108.5 | 114.5 | 108.0 |
| 2026-02-26 | 13.83 (-0.43) | 0.23 (0.0) | 1.62 (-0.02) | -1465 | 56.39 | 0 | 0.0 | -83 | 3.19 | 2598 | 108.0 | 113.0 | 113.0 | 107.5 |
| 2026-02-25 | 14.26 (0.0) | 0.23 (0.0) | 1.64 (+0.02) | 11 | 0.75 | 0 | 0.0 | 62 | 4.25 | 1460 | 113.0 | 111.5 | 114.0 | 110.5 |
| 2026-02-24 | 14.26 (+0.03) | 0.23 (0.0) | 1.62 (+0.02) | 195 | 16.3 | 0 | 0.0 | 74 | 6.19 | 1196 | 111.0 | 109.0 | 111.5 | 109.0 |
| 2026-02-23 | 14.23 (-0.02) | 0.23 (0.0) | 1.6 (-0.01) | -101 | 6.98 | 0 | 0.0 | -35 | 2.42 | 1446 | 109.5 | 109.0 | 111.0 | 108.5 |
| 2026-02-11 | 14.25 (+0.09) | 0.23 (+0.07) | 1.61 (-0.01) | 256 | 24.95 | 204 | 19.88 | -33 | 3.22 | 1026 | 108.5 | 107.5 | 109.5 | 106.5 |
| 2026-02-10 | 14.16 (+0.09) | 0.16 (0.0) | 1.62 (0.0) | 287 | 41.9 | 0 | 0.0 | 13 | 1.9 | 685 | 107.5 | 106.5 | 108.0 | 106.5 |
| 2026-02-09 | 14.07 (+0.04) | 0.16 (0.0) | 1.62 (+0.01) | 120 | 23.72 | 0 | 0.0 | 4 | 0.79 | 506 | 106.0 | 106.0 | 107.0 | 105.5 |
| 2026-02-06 | 14.03 (-0.05) | 0.16 (0.0) | 1.61 (0.0) | -156 | 22.77 | 0 | 0.0 | 14 | 2.04 | 685 | 105.5 | 108.0 | 108.0 | 105.0 |
| 2026-02-05 | 14.08 (+0.03) | 0.16 (0.0) | 1.61 (0.0) | 104 | 23.85 | 0 | 0.0 | -11 | 2.52 | 436 | 107.0 | 107.0 | 109.0 | 106.5 |
| 2026-02-04 | 14.05 (+0.01) | 0.16 (0.0) | 1.61 (-0.01) | 25 | 8.01 | 0 | 0.0 | -3 | 0.96 | 312 | 107.0 | 107.0 | 108.0 | 106.5 |
| 2026-02-03 | 14.04 (+0.02) | 0.16 (0.0) | 1.62 (-0.01) | 53 | 12.38 | 0 | 0.0 | -55 | 12.85 | 428 | 106.0 | 106.0 | 108.0 | 106.0 |
| 2026-02-02 | 14.02 (+0.08) | 0.16 (0.0) | 1.63 (-0.01) | 251 | 31.45 | 0 | 0.0 | -18 | 2.26 | 798 | 106.0 | 106.0 | 106.5 | 105.0 |
| 2026-01-30 | 13.94 (+0.01) | 0.16 (0.0) | 1.64 (0.0) | 6 | 1.12 | 0 | 0.0 | -10 | 1.87 | 534 | 106.5 | 107.0 | 107.5 | 106.0 |
| 2026-01-29 | 13.93 (+0.04) | 0.16 (0.0) | 1.64 (0.0) | 95 | 15.55 | 0 | 0.0 | 3 | 0.49 | 611 | 107.5 | 106.5 | 108.0 | 106.0 |
| 2026-01-28 | 13.89 (0.0) | 0.16 (0.0) | 1.64 (-0.01) | -12 | 2.41 | 0 | 0.0 | -30 | 6.04 | 497 | 107.0 | 108.5 | 108.5 | 106.5 |
| 2026-01-27 | 13.89 (-0.06) | 0.16 (0.0) | 1.65 (-0.01) | -258 | 56.21 | 0 | 0.0 | -26 | 5.66 | 459 | 107.5 | 108.0 | 109.0 | 107.5 |
| 2026-01-26 | 13.95 (+0.06) | 0.16 (0.0) | 1.66 (-0.03) | 146 | 20.8 | 0 | 0.0 | -118 | 16.81 | 702 | 108.0 | 108.5 | 109.5 | 107.0 |
| 2026-01-23 | 13.89 (-0.03) | 0.16 (0.0) | 1.69 (0.0) | -121 | 31.93 | 0 | 0.0 | -2 | 0.53 | 379 | 108.5 | 109.0 | 109.5 | 107.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 13.92 (+0.01) | 0.16 (0.0) | 1.69 (-0.02) | 17 | 1.97 | 0 | 0.0 | -36 | 4.18 | 861 | 109.5 | 106.5 | 110.5 | 106.5 |
| 2026-01-21 | 13.91 (+0.02) | 0.16 (+0.01) | 1.71 (+0.01) | 33 | 3.81 | 0 | 0.0 | 35 | 4.04 | 866 | 106.5 | 106.5 | 108.0 | 106.0 |
| 2026-01-20 | 13.89 (-0.21) | 0.15 (0.0) | 1.7 (0.0) | -391 | 43.2 | 0 | 0.0 | -4 | 0.44 | 905 | 106.5 | 109.0 | 109.0 | 106.0 |
| 2026-01-19 | 14.1 (+0.01) | 0.15 (0.0) | 1.7 (+0.02) | 50 | 6.52 | 0 | 0.0 | 43 | 5.61 | 767 | 107.5 | 108.5 | 109.5 | 107.0 |
| 2026-01-16 | 14.09 (-0.09) | 0.15 (0.0) | 1.68 (+0.01) | -305 | 12.68 | 0 | 0.0 | 32 | 1.33 | 2405 | 108.5 | 112.0 | 112.0 | 107.5 |
| 2026-01-15 | 14.18 (-0.08) | 0.15 (0.0) | 1.67 (0.0) | -218 | 31.82 | 0 | 0.0 | 24 | 3.5 | 685 | 112.5 | 113.0 | 113.5 | 112.0 |
| 2026-01-14 | 14.26 (-0.03) | 0.15 (0.0) | 1.67 (0.0) | -81 | 12.29 | 0 | 0.0 | -8 | 1.21 | 659 | 113.0 | 114.0 | 115.5 | 113.0 |
| 2026-01-13 | 14.29 (-0.08) | 0.15 (0.0) | 1.67 (0.0) | -250 | 18.98 | 0 | 0.0 | -11 | 0.84 | 1317 | 114.0 | 115.5 | 115.5 | 112.5 |
| 2026-01-12 | 14.37 (-0.06) | 0.15 (0.0) | 1.67 (-0.01) | -207 | 25.4 | 0 | 0.0 | -20 | 2.45 | 815 | 116.0 | 116.5 | 117.5 | 114.0 |
| 2026-01-09 | 14.43 (+0.02) | 0.15 (0.0) | 1.68 (-0.01) | 68 | 9.71 | 0 | 0.0 | -25 | 3.57 | 700 | 115.5 | 115.0 | 117.0 | 114.5 |
| 2026-01-08 | 14.41 (-0.05) | 0.15 (0.0) | 1.69 (+0.01) | -167 | 23.46 | 0 | 0.0 | 19 | 2.67 | 712 | 114.5 | 114.5 | 117.0 | 114.0 |
| 2026-01-07 | 14.46 (-0.03) | 0.15 (0.0) | 1.68 (0.0) | -88 | 19.05 | 0 | 0.0 | 10 | 2.16 | 462 | 114.0 | 113.5 | 114.5 | 113.0 |
| 2026-01-06 | 14.49 (-0.06) | 0.15 (0.0) | 1.68 (+0.02) | -114 | 20.92 | 0 | 0.0 | 42 | 7.71 | 545 | 113.5 | 114.0 | 114.5 | 113.0 |
| 2026-01-05 | 14.55 (+0.03) | 0.15 (0.0) | 1.66 (0.0) | 168 | 20.07 | 0 | 0.0 | 1 | 0.12 | 837 | 114.0 | 112.5 | 116.0 | 112.0 |
| 2026-01-02 | 14.52 (+0.03) | 0.15 (0.0) | 1.66 (-0.05) | 149 | 15.39 | 0 | 0.0 | -150 | 15.5 | 968 | 115.0 | 116.0 | 117.0 | 114.0 |
| 2025-12-31 | 14.49 (+0.19) | 0.15 (0.0) | 1.71 (-0.11) | 636 | 51.33 | 0 | 0.0 | -349 | 28.17 | 1239 | 116.5 | 118.0 | 119.0 | 116.5 |
| 2025-12-30 | 14.3 (+0.01) | 0.15 (0.0) | 1.82 (-0.02) | 38 | 5.23 | 0 | 0.0 | -51 | 7.02 | 726 | 118.5 | 118.0 | 120.0 | 118.0 |
| 2025-12-29 | 14.29 (+0.15) | 0.15 (0.0) | 1.84 (+0.02) | 453 | 35.39 | 0 | 0.0 | 51 | 3.98 | 1280 | 118.0 | 119.5 | 120.0 | 117.0 |
| 2025-12-26 | 14.14 (+0.01) | 0.15 (0.0) | 1.82 (0.0) | 70 | 4.22 | 0 | 0.0 | 18 | 1.08 | 1660 | 120.5 | 122.0 | 122.5 | 120.0 |
| 2025-12-24 | 14.13 (+0.17) | 0.15 (+0.08) | 1.82 (+0.02) | 539 | 18.3 | 260 | 8.83 | 52 | 1.77 | 2946 | 121.0 | 116.5 | 122.0 | 116.5 |
| 2025-12-23 | 13.96 (+0.15) | 0.07 (0.0) | 1.8 (+0.04) | 541 | 19.04 | 0 | 0.0 | 126 | 4.44 | 2841 | 118.0 | 114.5 | 119.0 | 114.5 |
| 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 | |||
| 2025-12-22 | 13.81 (-0.17) | 0.07 (+0.06) | 1.76 (+0.04) | -491 | 12.59 | 200 | 5.13 | 131 | 3.36 | 3899 | 114.5 | 114.5 | 115.5 | 112.0 |
| 2025-12-19 | 13.98 (+0.39) | 0.01 (0.0) | 1.72 (-0.06) | 1201 | 18.05 | 0 | 0.0 | -197 | 2.96 | 6655 | 114.5 | 111.5 | 118.0 | 110.0 |
| 2025-12-18 | 13.59 (+0.33) | 0.01 (0.0) | 1.78 (+0.18) | 984 | 15.38 | 0 | 0.0 | 587 | 9.18 | 6397 | 111.0 | 106.0 | 113.0 | 106.0 |
| 2025-12-17 | 13.26 (+0.14) | 0.01 (0.0) | 1.6 (-0.02) | 406 | 43.28 | 0 | 0.0 | -80 | 8.53 | 938 | 105.0 | 105.0 | 106.0 | 104.0 |
| 2025-12-16 | 13.12 (+0.02) | 0.01 (0.0) | 1.62 (0.0) | 71 | 16.9 | 0 | 0.0 | -6 | 1.43 | 420 | 104.0 | 103.5 | 104.5 | 103.0 |
| 2025-12-15 | 13.1 (+0.13) | 0.01 (0.0) | 1.62 (0.0) | 430 | 42.49 | 0 | 0.0 | 6 | 0.59 | 1012 | 105.0 | 103.5 | 106.0 | 103.0 |
| 2025-12-12 | 12.97 (+0.03) | 0.01 (0.0) | 1.62 (0.0) | 80 | 32.79 | 0 | 0.0 | -8 | 3.28 | 244 | 103.5 | 104.0 | 104.5 | 103.5 |
| 2025-12-11 | 12.94 (+0.05) | 0.01 (-0.02) | 1.62 (-0.01) | 162 | 39.04 | -72 | 17.35 | -29 | 6.99 | 415 | 104.0 | 103.5 | 104.0 | 102.5 |
| 2025-12-10 | 12.89 (-0.02) | 0.03 (0.0) | 1.63 (0.0) | -13 | 6.34 | 0 | 0.0 | 13 | 6.34 | 205 | 103.0 | 103.0 | 104.0 | 103.0 |
| 2025-12-09 | 12.91 (+0.04) | 0.03 (0.0) | 1.63 (+0.01) | 126 | 25.35 | 0 | 0.0 | 19 | 3.82 | 497 | 104.0 | 104.0 | 104.5 | 103.0 |
| 2025-12-08 | 12.87 (+0.01) | 0.03 (0.0) | 1.62 (0.0) | 41 | 6.2 | 0 | 0.0 | -7 | 1.06 | 661 | 104.0 | 105.0 | 105.0 | 103.5 |
| 2025-12-05 | 12.86 (+0.07) | 0.03 (0.0) | 1.62 (+0.01) | 130 | 10.61 | 0 | 0.0 | 48 | 3.92 | 1225 | 104.5 | 102.0 | 105.0 | 101.5 |
| 2025-12-04 | 12.79 (0.0) | 0.03 (0.0) | 1.61 (0.0) | -9 | 4.0 | 0 | 0.0 | 2 | 0.89 | 225 | 102.5 | 102.0 | 102.5 | 101.5 |
| 2025-12-03 | 12.79 (-0.06) | 0.03 (0.0) | 1.61 (0.0) | -66 | 37.08 | 0 | 0.0 | -2 | 1.12 | 178 | 102.0 | 101.5 | 102.0 | 101.0 |
| 2025-12-02 | 12.85 (-0.04) | 0.03 (0.0) | 1.61 (+0.01) | -212 | 46.39 | 0 | 0.0 | 18 | 3.94 | 457 | 101.0 | 101.0 | 103.0 | 101.0 |
| 2025-12-01 | 12.89 (-0.08) | 0.03 (0.0) | 1.6 (+0.01) | -266 | 54.62 | 0 | 0.0 | 38 | 7.8 | 487 | 101.0 | 104.0 | 104.5 | 100.5 |
| 2025-11-28 | 12.97 (+0.09) | 0.03 (0.0) | 1.59 (-0.02) | 264 | 41.06 | 0 | 0.0 | -61 | 9.49 | 643 | 105.0 | 103.0 | 105.0 | 102.5 |
| 2025-11-27 | 12.88 (+0.14) | 0.03 (0.0) | 1.61 (+0.02) | 485 | 53.3 | 0 | 0.0 | 78 | 8.57 | 910 | 103.5 | 100.5 | 104.0 | 100.5 |
| 2025-11-26 | 12.74 (+0.03) | 0.03 (0.0) | 1.59 (-0.01) | 61 | 18.71 | 0 | 0.0 | -37 | 11.35 | 326 | 100.5 | 99.4 | 100.5 | 99.4 |
| 2025-11-25 | 12.71 (0.0) | 0.03 (0.0) | 1.6 (0.0) | -5 | 2.08 | 0 | 0.0 | 6 | 2.5 | 240 | 99.9 | 100.5 | 100.5 | 99.1 |
| 2025-11-24 | 12.71 (+0.07) | 0.03 (0.0) | 1.6 (+0.02) | 127 | 21.13 | 0 | 0.0 | 63 | 10.48 | 601 | 100.5 | 99.4 | 101.0 | 99.2 |
| 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 | |||
| 2025-11-21 | 12.64 (-0.03) | 0.03 (0.0) | 1.58 (+0.01) | -71 | 16.1 | 0 | 0.0 | 19 | 4.31 | 441 | 98.5 | 98.1 | 99.1 | 98.0 |
| 2025-11-20 | 12.67 (+0.01) | 0.03 (0.0) | 1.57 (0.0) | 34 | 8.13 | 0 | 0.0 | 0 | 0.0 | 418 | 98.5 | 97.5 | 98.5 | 97.5 |
| 2025-11-19 | 12.66 (-0.13) | 0.03 (0.0) | 1.57 (-0.02) | -283 | 44.85 | 0 | 0.0 | -62 | 9.83 | 631 | 97.0 | 97.5 | 97.7 | 96.5 |
| 2025-11-18 | 12.79 (-0.16) | 0.03 (0.0) | 1.59 (+0.01) | -542 | 61.66 | 0 | 0.0 | 23 | 2.62 | 879 | 97.2 | 98.7 | 98.7 | 97.0 |
| 2025-11-17 | 12.95 (-0.06) | 0.03 (0.0) | 1.58 (0.0) | -228 | 47.11 | 0 | 0.0 | 10 | 2.07 | 484 | 98.3 | 99.0 | 99.0 | 97.6 |
| 2025-11-14 | 13.01 (0.0) | 0.03 (0.0) | 1.58 (0.0) | -78 | 29.89 | 0 | 0.0 | -2 | 0.77 | 261 | 98.9 | 99.0 | 99.7 | 98.6 |
| 2025-11-13 | 13.01 (-0.17) | 0.03 (0.0) | 1.58 (0.0) | -515 | 54.79 | 0 | 0.0 | 5 | 0.53 | 940 | 99.2 | 100.5 | 101.0 | 99.1 |
| 2025-11-12 | 13.18 (+0.02) | 0.03 (0.0) | 1.58 (+0.01) | -21 | 3.85 | 0 | 0.0 | 34 | 6.23 | 546 | 100.5 | 99.9 | 101.0 | 99.5 |
| 2025-11-11 | 13.16 (-0.14) | 0.03 (0.0) | 1.57 (0.0) | -524 | 64.61 | 0 | 0.0 | 10 | 1.23 | 811 | 99.5 | 101.0 | 101.0 | 99.5 |
| 2025-11-10 | 13.3 (-0.04) | 0.03 (0.0) | 1.57 (+0.01) | -166 | 43.8 | 0 | 0.0 | 8 | 2.11 | 379 | 100.5 | 100.5 | 101.5 | 100.0 |
| 2025-11-07 | 13.34 (+0.03) | 0.03 (0.0) | 1.56 (0.0) | 76 | 20.54 | 0 | 0.0 | -1 | 0.27 | 370 | 100.5 | 101.0 | 102.0 | 100.0 |
| 2025-11-06 | 13.31 (-0.08) | 0.03 (0.0) | 1.56 (+0.01) | -260 | 30.34 | 0 | 0.0 | 32 | 3.73 | 857 | 100.5 | 102.5 | 103.0 | 100.0 |
| 2025-11-05 | 13.39 (+0.01) | 0.03 (0.0) | 1.55 (-0.01) | 52 | 11.93 | 0 | 0.0 | -7 | 1.61 | 436 | 102.0 | 103.0 | 103.5 | 102.0 |
| 2025-11-04 | 13.38 (+0.03) | 0.03 (0.0) | 1.56 (+0.01) | 71 | 10.1 | 0 | 0.0 | 12 | 1.71 | 703 | 103.0 | 103.5 | 104.0 | 102.5 |
| 2025-11-03 | 13.35 (+0.04) | 0.03 (0.0) | 1.55 (+0.01) | 117 | 23.21 | 0 | 0.0 | 29 | 5.75 | 504 | 104.0 | 104.0 | 104.5 | 103.0 |
| 2025-10-31 | 13.31 (+0.03) | 0.03 (0.0) | 1.54 (+0.01) | 212 | 28.88 | 0 | 0.0 | 34 | 4.63 | 734 | 104.0 | 105.0 | 105.0 | 104.0 |
| 2025-10-30 | 13.28 (+0.05) | 0.03 (0.0) | 1.53 (-0.01) | 229 | 28.38 | 0 | 0.0 | -34 | 4.21 | 807 | 105.0 | 106.5 | 108.0 | 104.5 |
| 2025-10-29 | 13.23 (+0.03) | 0.03 (0.0) | 1.54 (0.0) | 762 | 64.58 | 0 | 0.0 | 23 | 1.95 | 1180 | 105.0 | 103.5 | 106.0 | 103.0 |
| 2025-10-28 | 13.2 (+0.07) | 0.03 (0.0) | 1.54 (+0.01) | 169 | 21.69 | 0 | 0.0 | 14 | 1.8 | 779 | 103.5 | 105.0 | 105.0 | 103.0 |
| 2025-10-27 | 13.13 (+0.07) | 0.03 (0.0) | 1.53 (+0.01) | 234 | 30.43 | 0 | 0.0 | 22 | 2.86 | 769 | 105.5 | 105.5 | 105.5 | 103.5 |
| 2025-10-23 | 13.06 (+0.03) | 0.03 (0.0) | 1.52 (-0.01) | 134 | 19.14 | 0 | 0.0 | -25 | 3.57 | 700 | 105.5 | 106.5 | 107.0 | 105.0 |
| 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 | |||
| 2025-10-22 | 13.03 (+0.17) | 0.03 (0.0) | 1.53 (-0.01) | 544 | 46.7 | 0 | 0.0 | -40 | 3.43 | 1165 | 106.0 | 105.0 | 106.0 | 104.0 |
| 2025-10-21 | 12.86 (+0.14) | 0.03 (0.0) | 1.54 (+0.01) | 467 | 56.67 | 0 | 0.0 | 28 | 3.4 | 824 | 105.0 | 104.0 | 105.5 | 103.0 |
| 2025-10-20 | 12.72 (-0.05) | 0.03 (+0.03) | 1.53 (+0.01) | -171 | 12.86 | 72 | 5.41 | 61 | 4.59 | 1330 | 103.5 | 105.0 | 105.0 | 102.0 |
| 2025-10-17 | 12.77 (+0.36) | 0.0 (0.0) | 1.52 (-0.07) | 1159 | 34.12 | 0 | 0.0 | -250 | 7.36 | 3397 | 104.5 | 105.5 | 106.0 | 102.5 |
| 2025-10-16 | 12.41 (+0.03) | 0.0 (0.0) | 1.59 (+0.06) | 123 | 10.88 | 0 | 0.0 | 196 | 17.33 | 1131 | 101.5 | 101.5 | 102.0 | 99.9 |
| 2025-10-15 | 12.38 (+0.11) | 0.0 (0.0) | 1.53 (-0.02) | 355 | 32.93 | 0 | 0.0 | -43 | 3.99 | 1078 | 102.0 | 101.5 | 102.0 | 100.0 |
| 2025-10-14 | 12.27 (+0.31) | 0.0 (0.0) | 1.55 (+0.03) | 1155 | 40.15 | 0 | 0.0 | 75 | 2.61 | 2877 | 101.5 | 100.0 | 104.0 | 99.9 |
| 2025-10-13 | 11.96 (+0.11) | 0.0 (0.0) | 1.52 (+0.01) | 387 | 35.6 | 0 | 0.0 | 36 | 3.31 | 1087 | 99.0 | 96.4 | 99.0 | 96.0 |
| 2025-10-09 | 11.85 (-0.02) | 0.0 (0.0) | 1.51 (0.0) | 44 | 6.15 | 0 | 0.0 | -9 | 1.26 | 715 | 97.5 | 97.1 | 97.9 | 96.5 |
| 2025-10-08 | 11.87 (-0.01) | 0.0 (0.0) | 1.51 (-0.01) | -36 | 8.65 | 0 | 0.0 | -4 | 0.96 | 416 | 96.2 | 96.0 | 97.5 | 95.8 |
| 2025-10-07 | 11.88 (+0.05) | 0.0 (0.0) | 1.52 (+0.01) | 52 | 9.63 | 0 | 0.0 | 27 | 5.0 | 540 | 95.8 | 95.0 | 95.9 | 94.7 |
| 2025-10-03 | 11.83 (-0.1) | 0.0 (0.0) | 1.51 (+0.01) | -194 | 23.1 | 0 | 0.0 | 14 | 1.67 | 840 | 95.0 | 95.0 | 95.4 | 94.2 |
| 2025-10-02 | 11.93 (-0.17) | 0.0 (0.0) | 1.5 (0.0) | -716 | 65.33 | 0 | 0.0 | -1 | 0.09 | 1096 | 94.9 | 95.6 | 96.0 | 94.8 |
| 2025-10-01 | 12.1 (-0.08) | 0.0 (0.0) | 1.5 (+0.01) | -241 | 49.69 | 0 | 0.0 | 38 | 7.84 | 485 | 95.6 | 96.4 | 96.4 | 95.3 |
| 2025-09-30 | 12.18 (0.0) | 0.0 (0.0) | 1.49 (+0.01) | -87 | 23.45 | 0 | 0.0 | 25 | 6.74 | 371 | 95.9 | 96.5 | 96.5 | 95.7 |
| 2025-09-26 | 12.18 (-0.02) | 0.0 (0.0) | 1.48 (0.0) | -271 | 48.92 | 0 | 0.0 | -2 | 0.36 | 554 | 95.7 | 96.8 | 96.8 | 95.5 |
| 2025-09-25 | 12.2 (-0.08) | 0.0 (0.0) | 1.48 (0.0) | -241 | 55.66 | 0 | 0.0 | 14 | 3.23 | 433 | 96.2 | 97.0 | 97.0 | 96.1 |
| 2025-09-24 | 12.28 (-0.06) | 0.0 (0.0) | 1.48 (+0.01) | -215 | 39.74 | 0 | 0.0 | 38 | 7.02 | 541 | 96.8 | 97.0 | 97.6 | 96.2 |
| 2025-09-23 | 12.34 (-0.07) | 0.0 (0.0) | 1.47 (0.0) | -315 | 35.55 | 0 | 0.0 | -8 | 0.9 | 886 | 96.6 | 96.5 | 96.6 | 95.7 |
| 2025-09-22 | 12.41 (-0.17) | 0.0 (-0.02) | 1.47 (0.0) | -616 | 40.9 | -53 | 3.52 | 17 | 1.13 | 1506 | 96.7 | 98.8 | 98.8 | 96.6 |
| 2025-09-19 | 12.58 (-0.12) | 0.02 (-0.03) | 1.47 (-0.06) | -509 | 26.18 | -95 | 4.89 | -210 | 10.8 | 1944 | 98.9 | 99.5 | 99.5 | 97.4 |
| 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 | |||
| 2025-09-18 | 12.7 (-0.06) | 0.05 (0.0) | 1.53 (-0.01) | -185 | 20.79 | 0 | 0.0 | -35 | 3.93 | 890 | 100.5 | 101.5 | 102.0 | 99.8 |
| 2025-09-17 | 12.76 (-0.01) | 0.05 (0.0) | 1.54 (-0.01) | -114 | 14.63 | 0 | 0.0 | -32 | 4.11 | 779 | 101.0 | 103.0 | 103.0 | 101.0 |
| 2025-09-16 | 12.77 (-0.23) | 0.05 (0.0) | 1.55 (+0.02) | -96 | 11.01 | 0 | 0.0 | 71 | 8.14 | 872 | 103.0 | 102.0 | 104.0 | 101.5 |
| 2025-09-15 | 13.0 (+0.02) | 0.05 (0.0) | 1.53 (-0.02) | 10 | 1.37 | 0 | 0.0 | -56 | 7.69 | 728 | 102.5 | 102.0 | 102.5 | 100.5 |
| 2025-09-12 | 12.98 (+0.03) | 0.05 (0.0) | 1.55 (+0.04) | 24 | 4.4 | 0 | 0.0 | 104 | 19.08 | 545 | 102.0 | 99.8 | 102.0 | 99.8 |
| 2025-09-11 | 12.95 (+0.02) | 0.05 (0.0) | 1.51 (-0.01) | 52 | 5.91 | 0 | 0.0 | -18 | 2.05 | 880 | 100.0 | 100.0 | 101.0 | 99.7 |
| 2025-09-10 | 12.93 (-0.08) | 0.05 (0.0) | 1.52 (-0.01) | -301 | 23.96 | 0 | 0.0 | -20 | 1.59 | 1256 | 100.0 | 102.5 | 102.5 | 99.6 |
| 2025-09-09 | 13.01 (-0.14) | 0.05 (0.0) | 1.53 (-0.02) | -478 | 45.96 | 0 | 0.0 | -67 | 6.44 | 1040 | 102.0 | 102.5 | 103.0 | 101.0 |
| 2025-09-08 | 13.15 (-0.07) | 0.05 (0.0) | 1.55 (+0.03) | -248 | 16.06 | 0 | 0.0 | 73 | 4.73 | 1544 | 102.0 | 104.0 | 104.5 | 101.5 |
| 2025-09-05 | 13.22 (+0.14) | 0.05 (+0.05) | 1.52 (-0.05) | 458 | 12.17 | 148 | 3.93 | -160 | 4.25 | 3764 | 105.0 | 109.0 | 109.5 | 104.5 |
| 2025-09-04 | 13.08 (+0.07) | 0.0 (0.0) | 1.57 (+0.11) | 330 | 5.83 | 15 | 0.26 | 376 | 6.64 | 5662 | 107.5 | 99.8 | 108.0 | 99.8 |
| 2025-09-03 | 13.01 (-0.01) | 0.0 (-0.01) | 1.46 (-0.09) | 29 | 3.97 | -24 | 3.29 | -287 | 39.32 | 730 | 99.6 | 100.5 | 100.5 | 98.8 |
| 2025-09-02 | 13.02 (+0.02) | 0.01 (0.0) | 1.55 (0.0) | 89 | 23.67 | 0 | 0.0 | -7 | 1.86 | 376 | 100.5 | 100.5 | 101.0 | 99.6 |
| 2025-09-01 | 13.0 (0.0) | 0.01 (0.0) | 1.55 (0.0) | -8 | 1.61 | -1 | 0.2 | -15 | 3.01 | 498 | 100.5 | 101.0 | 102.0 | 99.6 |
| 2025-08-29 | 13.0 (-0.02) | 0.01 (0.0) | 1.55 (-0.04) | -72 | 5.66 | -2 | 0.16 | -117 | 9.2 | 1272 | 100.0 | 103.5 | 103.5 | 99.7 |
| 2025-08-28 | 13.02 (+0.17) | 0.01 (0.0) | 1.59 (+0.13) | 492 | 21.56 | -1 | 0.04 | 412 | 18.05 | 2282 | 103.0 | 98.2 | 103.5 | 97.5 |
| 2025-08-27 | 12.85 (+0.05) | 0.01 (0.0) | 1.46 (0.0) | 168 | 24.1 | 0 | 0.0 | 11 | 1.58 | 697 | 97.9 | 96.7 | 98.3 | 96.6 |
| 2025-08-26 | 12.8 (+0.04) | 0.01 (-0.06) | 1.46 (0.0) | 78 | 11.21 | -186 | 26.72 | -9 | 1.29 | 696 | 96.7 | 96.7 | 97.5 | 96.2 |
| 2025-08-25 | 12.76 (+0.04) | 0.07 (0.0) | 1.46 (-0.02) | 30 | 3.12 | 0 | 0.0 | -77 | 8.0 | 962 | 96.7 | 96.4 | 98.0 | 95.6 |
| 2025-08-22 | 12.72 (-0.11) | 0.07 (0.0) | 1.48 (0.0) | -358 | 39.3 | 0 | 0.0 | -1 | 0.11 | 911 | 95.7 | 95.4 | 96.2 | 95.0 |
| 2025-08-21 | 12.83 (+0.06) | 0.07 (0.0) | 1.48 (0.0) | 163 | 21.62 | 0 | 0.0 | -2 | 0.27 | 754 | 96.1 | 95.8 | 96.2 | 95.4 |
| 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 | |||
| 2025-08-20 | 12.77 (-0.02) | 0.07 (0.0) | 1.48 (-0.05) | -71 | 7.1 | -7 | 0.7 | -140 | 14.0 | 1000 | 95.1 | 95.8 | 96.0 | 94.4 |
| 2025-08-19 | 12.79 (0.0) | 0.07 (0.0) | 1.53 (-0.05) | -71 | 8.77 | -13 | 1.6 | -160 | 19.75 | 810 | 95.1 | 95.9 | 96.3 | 94.8 |
| 2025-08-18 | 12.79 (-0.04) | 0.07 (-0.01) | 1.58 (0.0) | 27 | 5.53 | -17 | 3.48 | -3 | 0.61 | 488 | 96.0 | 95.7 | 96.9 | 95.4 |
| 2025-08-15 | 12.83 (-0.71) | 0.08 (0.0) | 1.58 (-0.08) | -69 | 17.08 | 0 | 0.0 | 4 | 0.99 | 404 | 95.7 | 95.8 | 96.1 | 95.2 |
| 2025-08-14 | 13.54 (-0.02) | 0.08 (0.0) | 1.66 (0.0) | -62 | 18.79 | 0 | 0.0 | -20 | 6.06 | 330 | 95.7 | 96.4 | 96.4 | 95.3 |
| 2025-08-13 | 13.56 (0.0) | 0.08 (0.0) | 1.66 (0.0) | -40 | 8.73 | 0 | 0.0 | 2 | 0.44 | 458 | 95.6 | 95.4 | 96.9 | 95.3 |
| 2025-08-12 | 13.56 (+0.03) | 0.08 (0.0) | 1.66 (0.0) | 74 | 15.74 | 21 | 4.47 | -2 | 0.43 | 470 | 95.4 | 95.5 | 95.8 | 95.2 |
| 2025-08-11 | 13.53 (-0.02) | 0.08 (+0.01) | 1.66 (-0.01) | -49 | 8.84 | 10 | 1.81 | -11 | 1.99 | 554 | 95.1 | 95.7 | 96.4 | 94.7 |
| 2025-08-08 | 13.55 (-0.2) | 0.07 (0.0) | 1.67 (0.0) | -545 | 50.65 | 0 | 0.0 | -6 | 0.56 | 1076 | 95.7 | 97.1 | 97.3 | 95.7 |
| 2025-08-07 | 13.75 (-0.08) | 0.07 (0.0) | 1.67 (0.0) | -264 | 21.93 | 2 | 0.17 | 1 | 0.08 | 1204 | 97.1 | 98.5 | 98.6 | 96.2 |
| 2025-08-06 | 13.83 (+0.14) | 0.07 (0.0) | 1.67 (-0.16) | 398 | 27.99 | 0 | 0.0 | -495 | 34.81 | 1422 | 98.5 | 96.5 | 100.0 | 96.4 |
| 2025-08-05 | 13.69 (-0.04) | 0.07 (0.0) | 1.83 (0.0) | -275 | 48.5 | 0 | 0.0 | -3 | 0.53 | 567 | 96.0 | 96.6 | 97.2 | 96.0 |
| 2025-08-04 | 13.73 (+0.18) | 0.07 (0.0) | 1.83 (-0.02) | 293 | 22.28 | 4 | 0.3 | -52 | 3.95 | 1315 | 96.4 | 95.9 | 97.5 | 95.8 |
| 2025-08-01 | 13.55 (+0.02) | 0.07 (0.0) | 1.85 (-0.01) | -54 | 7.47 | 0 | 0.0 | -39 | 5.39 | 723 | 96.1 | 94.6 | 96.4 | 94.6 |
| 2025-07-31 | 13.53 (-0.13) | 0.07 (0.0) | 1.86 (0.0) | -433 | 38.59 | 0 | 0.0 | 21 | 1.87 | 1122 | 95.3 | 95.0 | 95.9 | 93.6 |
| 2025-07-30 | 13.66 (+0.06) | 0.07 (0.0) | 1.86 (+0.01) | 27 | 1.75 | 0 | 0.0 | 36 | 2.33 | 1545 | 94.4 | 96.2 | 96.2 | 94.2 |
| 2025-07-29 | 13.6 (+0.02) | 0.07 (0.0) | 1.85 (+0.02) | -131 | 4.84 | 0 | 0.0 | 56 | 2.07 | 2708 | 94.4 | 95.8 | 96.4 | 94.0 |
| 2025-07-28 | 13.58 (-0.3) | 0.07 (0.0) | 1.83 (+0.02) | -958 | 31.81 | 0 | 0.0 | 60 | 1.99 | 3012 | 95.7 | 98.9 | 98.9 | 95.7 |
| 2025-07-25 | 13.88 (-0.16) | 0.07 (0.0) | 1.81 (-0.22) | -462 | 8.92 | 0 | 0.0 | -666 | 12.86 | 5178 | 98.0 | 100.0 | 101.5 | 98.0 |
| 2025-07-24 | 14.04 (-0.52) | 0.07 (+0.07) | 2.03 (+0.04) | -1561 | 49.68 | 200 | 6.37 | 104 | 3.31 | 3142 | 108.5 | 110.5 | 111.0 | 108.0 |
| 2025-07-23 | 14.56 (-0.46) | 0.0 (0.0) | 1.99 (-0.03) | -1406 | 39.61 | 0 | 0.0 | -98 | 2.76 | 3550 | 110.5 | 113.0 | 113.5 | 109.5 |
| 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 | |||
| 2025-07-22 | 15.02 (-0.18) | 0.0 (0.0) | 2.02 (+0.06) | -547 | 35.15 | 0 | 0.0 | 204 | 13.11 | 1556 | 114.0 | 116.0 | 116.0 | 113.5 |
| 2025-07-21 | 15.2 (-0.07) | 0.0 (0.0) | 1.96 (+0.08) | -196 | 19.62 | 1 | 0.1 | 222 | 22.22 | 999 | 116.0 | 116.5 | 117.0 | 115.0 |
| 2025-07-18 | 15.27 (-0.03) | 0.0 (0.0) | 1.88 (+0.08) | -104 | 9.71 | 0 | 0.0 | 252 | 23.53 | 1071 | 116.5 | 117.0 | 117.0 | 113.5 |
| 2025-07-17 | 15.3 (+0.06) | 0.0 (0.0) | 1.8 (0.0) | 195 | 35.78 | 1 | 0.18 | 7 | 1.28 | 545 | 116.0 | 115.5 | 116.5 | 115.0 |
| 2025-07-16 | 15.24 (+0.05) | 0.0 (0.0) | 1.8 (-0.02) | 144 | 14.81 | 1 | 0.1 | -52 | 5.35 | 972 | 115.0 | 115.0 | 115.5 | 113.5 |
| 2025-07-15 | 15.19 (+0.05) | 0.0 (0.0) | 1.82 (+0.03) | -118 | 12.77 | 0 | 0.0 | 72 | 7.79 | 924 | 115.5 | 115.0 | 116.0 | 113.5 |
| 2025-07-14 | 15.14 (+0.02) | 0.0 (0.0) | 1.79 (0.0) | 29 | 5.49 | 0 | 0.0 | 15 | 2.84 | 528 | 115.5 | 117.0 | 117.5 | 115.0 |
| 2025-07-11 | 15.12 (+0.13) | 0.0 (0.0) | 1.79 (+0.02) | 410 | 41.21 | -42 | 4.22 | 55 | 5.53 | 995 | 117.0 | 115.0 | 118.0 | 114.5 |
| 2025-07-10 | 14.99 (+0.15) | 0.0 (0.0) | 1.77 (-0.16) | 430 | 51.01 | 0 | 0.0 | -483 | 57.3 | 843 | 115.0 | 115.5 | 116.0 | 113.5 |
| 2025-07-09 | 14.84 (+0.05) | 0.0 (0.0) | 1.93 (+0.03) | 147 | 20.11 | 0 | 0.0 | 100 | 13.68 | 731 | 116.0 | 114.0 | 117.0 | 114.0 |
| 2025-07-08 | 14.79 (+0.08) | 0.0 (0.0) | 1.9 (0.0) | 298 | 51.74 | -3 | 0.52 | 1 | 0.17 | 576 | 115.0 | 114.0 | 115.0 | 113.0 |
| 2025-07-07 | 14.71 (+0.09) | 0.0 (0.0) | 1.9 (+0.02) | 256 | 34.36 | 0 | 0.0 | 41 | 5.5 | 745 | 114.0 | 113.0 | 115.0 | 113.0 |
| 2025-07-04 | 14.62 (+0.03) | 0.0 (0.0) | 1.88 (0.0) | 95 | 19.59 | 0 | 0.0 | -1 | 0.21 | 485 | 112.5 | 113.0 | 113.0 | 111.5 |
| 2025-07-03 | 14.59 (+0.1) | 0.0 (0.0) | 1.88 (-0.1) | 329 | 37.13 | 0 | 0.0 | -297 | 33.52 | 886 | 113.0 | 113.5 | 114.5 | 112.5 |
| 2025-07-02 | 14.49 (+0.1) | 0.0 (0.0) | 1.98 (+0.01) | 341 | 40.4 | 0 | 0.0 | 23 | 2.73 | 844 | 113.5 | 111.5 | 114.5 | 110.5 |
| 2025-07-01 | 14.39 (+0.21) | 0.0 (0.0) | 1.97 (0.0) | 221 | 32.99 | 0 | 0.0 | -3 | 0.45 | 670 | 110.5 | 108.0 | 110.5 | 108.0 |
| 2025-06-30 | 14.18 (-0.05) | 0.0 (0.0) | 1.97 (0.0) | -144 | 39.24 | 0 | 0.0 | -4 | 1.09 | 367 | 107.0 | 108.0 | 108.0 | 107.0 |
| 2025-06-27 | 14.23 (-0.05) | 0.0 (0.0) | 1.97 (0.0) | -150 | 27.62 | -1 | 0.18 | 1 | 0.18 | 543 | 108.0 | 107.5 | 108.5 | 106.5 |
| 2025-06-26 | 14.28 (-0.02) | 0.0 (0.0) | 1.97 (-0.01) | -24 | 5.52 | 0 | 0.0 | -14 | 3.22 | 435 | 106.5 | 106.5 | 108.0 | 106.0 |
| 2025-06-25 | 14.3 (+0.01) | 0.0 (0.0) | 1.98 (0.0) | -37 | 11.01 | 0 | 0.0 | 6 | 1.79 | 336 | 105.5 | 106.5 | 107.0 | 105.5 |
| 2025-06-24 | 14.29 (-0.05) | 0.0 (0.0) | 1.98 (+0.02) | -112 | 21.41 | 0 | 0.0 | 55 | 10.52 | 523 | 105.0 | 107.0 | 107.5 | 105.0 |
| 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 | |||
| 2025-06-23 | 14.34 (-0.05) | 0.0 (0.0) | 1.96 (+0.03) | -160 | 25.68 | 0 | 0.0 | 83 | 13.32 | 623 | 105.0 | 106.5 | 106.5 | 104.0 |
| 2025-06-20 | 14.39 (-0.11) | 0.0 (0.0) | 1.93 (+0.01) | -309 | 50.24 | 0 | 0.0 | 20 | 3.25 | 615 | 106.5 | 107.0 | 107.5 | 106.0 |
| 2025-06-19 | 14.5 (-0.18) | 0.0 (0.0) | 1.92 (-0.01) | -549 | 55.12 | 0 | 0.0 | -19 | 1.91 | 996 | 107.0 | 109.5 | 110.0 | 107.0 |
| 2025-06-18 | 14.68 (-0.11) | 0.0 (0.0) | 1.93 (0.0) | -347 | 49.08 | 0 | 0.0 | -1 | 0.14 | 707 | 109.5 | 110.5 | 111.5 | 109.5 |
| 2025-06-17 | 14.79 (-0.08) | 0.0 (0.0) | 1.93 (-0.01) | -245 | 43.75 | 0 | 0.0 | -38 | 6.79 | 560 | 111.0 | 110.0 | 111.5 | 109.5 |
| 2025-06-16 | 14.87 (-0.21) | 0.0 (0.0) | 1.94 (0.0) | -658 | 64.83 | 0 | 0.0 | 14 | 1.38 | 1015 | 109.0 | 110.0 | 110.0 | 108.0 |
| 2025-06-13 | 15.08 (-0.08) | 0.0 (0.0) | 1.94 (0.0) | -240 | 44.2 | 0 | 0.0 | -16 | 2.95 | 543 | 110.0 | 111.5 | 112.5 | 110.0 |
| 2025-06-12 | 15.16 (-0.02) | 0.0 (0.0) | 1.94 (0.0) | -123 | 42.12 | 0 | 0.0 | 0 | 0.0 | 292 | 111.5 | 112.0 | 112.0 | 110.5 |
| 2025-06-11 | 15.18 (-0.02) | 0.0 (0.0) | 1.94 (+0.01) | -85 | 10.98 | -3 | 0.39 | 51 | 6.59 | 774 | 111.5 | 111.5 | 112.0 | 110.0 |
| 2025-06-10 | 15.2 (-0.03) | 0.0 (0.0) | 1.93 (+0.01) | -81 | 10.02 | 0 | 0.0 | 30 | 3.71 | 808 | 111.0 | 111.5 | 113.0 | 111.0 |
| 2025-06-09 | 15.23 (0.0) | 0.0 (0.0) | 1.92 (0.0) | -4 | 1.35 | 0 | 0.0 | 2 | 0.68 | 296 | 111.5 | 112.0 | 112.0 | 111.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 15.54 (-1.09) | 0.89 (-0.14) | 1.83 (+0.1) | -3427 | 14.7 | -449 | 1.93 | 330 | 1.42 | 23313 | 101.0 | 119.5 | 123.0 | 100.5 |
| 2026-05-29 | 16.63 (-2.68) | 1.03 (-0.01) | 1.73 (-0.04) | -8357 | 52.4 | -42 | 0.26 | -145 | 0.91 | 15948 | 119.5 | 123.5 | 123.5 | 118.0 |
| 2026-05-22 | 19.31 (-1.2) | 1.04 (+0.01) | 1.77 (-0.02) | -4104 | 47.36 | 43 | 0.5 | -66 | 0.76 | 8665 | 123.5 | 126.5 | 128.0 | 122.5 |
| 2026-05-15 | 20.51 (-0.46) | 1.03 (-0.07) | 1.79 (0.0) | -1109 | 11.81 | -237 | 2.52 | 17 | 0.18 | 9389 | 126.5 | 123.5 | 130.0 | 123.0 |
| 2026-05-08 | 20.97 (-0.33) | 1.1 (+0.54) | 1.79 (+0.01) | -901 | 7.54 | 1715 | 14.36 | 38 | 0.32 | 11947 | 123.5 | 126.0 | 127.0 | 120.5 |
| 2026-04-30 | 21.3 (-0.33) | 0.56 (+0.08) | 1.78 (0.0) | -1287 | 23.16 | 276 | 4.97 | -7 | 0.13 | 5556 | 126.0 | 130.5 | 132.0 | 125.0 |
| 2026-04-24 | 21.63 (+0.23) | 0.48 (+0.03) | 1.78 (+0.03) | 704 | 12.33 | 94 | 1.65 | 102 | 1.79 | 5708 | 130.5 | 130.5 | 132.5 | 126.0 |
| 2026-04-17 | 21.4 (+0.67) | 0.45 (-0.01) | 1.75 (+0.01) | 2309 | 33.27 | -37 | 0.53 | 19 | 0.27 | 6940 | 130.0 | 127.5 | 130.5 | 125.0 |
| 2026-04-10 | 20.73 (+2.01) | 0.46 (0.0) | 1.74 (-0.03) | 4163 | 38.74 | 0 | 0.0 | -91 | 0.85 | 10747 | 127.5 | 122.0 | 131.5 | 120.0 |
| 2026-04-02 | 18.72 (+0.74) | 0.46 (0.0) | 1.77 (+0.06) | 2397 | 25.28 | 0 | 0.0 | 172 | 1.81 | 9482 | 122.0 | 122.0 | 124.5 | 118.5 |
| 2026-03-27 | 17.98 (+2.23) | 0.46 (+0.04) | 1.71 (+0.03) | 6894 | 48.37 | 130 | 0.91 | 111 | 0.78 | 14253 | 122.5 | 117.0 | 126.0 | 115.5 |
| 2026-03-20 | 15.75 (+0.47) | 0.42 (+0.11) | 1.68 (+0.04) | 1260 | 12.12 | 359 | 3.45 | 137 | 1.32 | 10394 | 120.5 | 116.5 | 123.0 | 114.0 |
| 2026-03-13 | 15.28 (+0.58) | 0.31 (+0.08) | 1.64 (+0.01) | 1907 | 33.97 | 254 | 4.53 | 13 | 0.23 | 5613 | 116.5 | 109.0 | 116.5 | 109.0 |
| 2026-03-06 | 14.7 (+0.87) | 0.23 (0.0) | 1.63 (+0.01) | 3005 | 37.53 | 0 | 0.0 | 56 | 0.7 | 8006 | 114.5 | 108.5 | 116.0 | 108.0 |
| 2026-02-26 | 13.83 (-0.42) | 0.23 (0.0) | 1.62 (+0.01) | -1360 | 20.29 | 0 | 0.0 | 18 | 0.27 | 6702 | 108.0 | 109.0 | 114.0 | 107.5 |
| 2026-02-11 | 14.25 (+0.22) | 0.23 (+0.07) | 1.61 (0.0) | 663 | 29.89 | 204 | 9.2 | -16 | 0.72 | 2218 | 108.5 | 106.0 | 109.5 | 105.5 |
| 2026-02-06 | 14.03 (+0.09) | 0.16 (0.0) | 1.61 (-0.03) | 277 | 10.41 | 0 | 0.0 | -73 | 2.74 | 2660 | 105.5 | 106.0 | 109.0 | 105.0 |
| 2026-01-30 | 13.94 (+0.05) | 0.16 (0.0) | 1.64 (-0.05) | -23 | 0.82 | 0 | 0.0 | -181 | 6.45 | 2805 | 106.5 | 108.5 | 109.5 | 106.0 |
| 2026-01-23 | 13.89 (-0.2) | 0.16 (+0.01) | 1.69 (+0.01) | -412 | 10.9 | 0 | 0.0 | 36 | 0.95 | 3780 | 108.5 | 108.5 | 110.5 | 106.0 |
| 2026-01-16 | 14.09 (-0.34) | 0.15 (0.0) | 1.68 (0.0) | -1061 | 18.03 | 0 | 0.0 | 17 | 0.29 | 5885 | 108.5 | 116.5 | 117.5 | 107.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 14.43 (-0.09) | 0.15 (0.0) | 1.68 (+0.02) | -133 | 4.08 | 0 | 0.0 | 47 | 1.44 | 3257 | 115.5 | 112.5 | 117.0 | 112.0 |
| 2026-01-02 | 14.52 (+0.03) | 0.15 (0.0) | 1.66 (-0.05) | 149 | 15.39 | 0 | 0.0 | -150 | 15.5 | 968 | 115.0 | 116.0 | 117.0 | 114.0 |
| 2025-12-31 | 14.49 (+0.35) | 0.15 (0.0) | 1.71 (-0.11) | 1143 | 20.43 | -26 | 0.46 | -507 | 9.06 | 5596 | 118.0 | 119.5 | 120.0 | 114.0 |
| 2025-12-26 | 14.14 (+0.16) | 0.15 (+0.14) | 1.82 (+0.1) | 659 | 5.81 | 460 | 4.05 | 327 | 2.88 | 11346 | 120.5 | 114.5 | 122.5 | 112.0 |
| 2025-12-19 | 13.98 (+1.01) | 0.01 (0.0) | 1.72 (+0.1) | 3092 | 20.05 | 0 | 0.0 | 310 | 2.01 | 15424 | 114.5 | 103.5 | 118.0 | 103.0 |
| 2025-12-12 | 12.97 (+0.11) | 0.01 (-0.02) | 1.62 (0.0) | 396 | 19.56 | -72 | 3.56 | -12 | 0.59 | 2025 | 103.5 | 105.0 | 105.0 | 102.5 |
| 2025-12-05 | 12.86 (-0.11) | 0.03 (0.0) | 1.62 (+0.03) | -423 | 16.43 | 0 | 0.0 | 104 | 4.04 | 2574 | 104.5 | 104.0 | 105.0 | 100.5 |
| 2025-11-28 | 12.97 (+0.33) | 0.03 (0.0) | 1.59 (+0.01) | 932 | 34.24 | 0 | 0.0 | 49 | 1.8 | 2722 | 105.0 | 99.4 | 105.0 | 99.1 |
| 2025-11-21 | 12.64 (-0.37) | 0.03 (0.0) | 1.58 (0.0) | -1090 | 38.19 | 0 | 0.0 | -10 | 0.35 | 2854 | 98.5 | 99.0 | 99.1 | 96.5 |
| 2025-11-14 | 13.01 (-0.33) | 0.03 (0.0) | 1.58 (+0.02) | -1304 | 44.37 | 0 | 0.0 | 55 | 1.87 | 2939 | 98.9 | 100.5 | 101.5 | 98.6 |
| 2025-11-07 | 13.34 (+0.03) | 0.03 (0.0) | 1.56 (+0.02) | 56 | 1.95 | 0 | 0.0 | 65 | 2.26 | 2872 | 100.5 | 104.0 | 104.5 | 100.0 |
| 2025-10-31 | 13.31 (+0.25) | 0.03 (0.0) | 1.54 (+0.02) | 1606 | 37.61 | 0 | 0.0 | 59 | 1.38 | 4270 | 104.0 | 105.5 | 108.0 | 103.0 |
| 2025-10-23 | 13.06 (+0.29) | 0.03 (+0.03) | 1.52 (0.0) | 974 | 24.22 | 72 | 1.79 | 24 | 0.6 | 4021 | 105.5 | 105.0 | 107.0 | 102.0 |
| 2025-10-17 | 12.77 (+0.92) | 0.0 (0.0) | 1.52 (+0.01) | 3179 | 33.21 | 0 | 0.0 | 14 | 0.15 | 9572 | 104.5 | 96.4 | 106.0 | 96.0 |
| 2025-10-09 | 11.85 (+0.02) | 0.0 (0.0) | 1.51 (0.0) | 60 | 3.59 | 0 | 0.0 | 14 | 0.84 | 1672 | 97.5 | 95.0 | 97.9 | 94.7 |
| 2025-10-03 | 11.83 (-0.35) | 0.0 (0.0) | 1.51 (+0.03) | -1238 | 44.29 | 0 | 0.0 | 76 | 2.72 | 2795 | 95.0 | 96.5 | 96.5 | 94.2 |
| 2025-09-26 | 12.18 (-0.4) | 0.0 (-0.02) | 1.48 (+0.01) | -1658 | 42.27 | -53 | 1.35 | 59 | 1.5 | 3922 | 95.7 | 98.8 | 98.8 | 95.5 |
| 2025-09-19 | 12.58 (-0.4) | 0.02 (-0.03) | 1.47 (-0.08) | -894 | 17.14 | -95 | 1.82 | -262 | 5.02 | 5215 | 98.9 | 102.0 | 104.0 | 97.4 |
| 2025-09-12 | 12.98 (-0.24) | 0.05 (0.0) | 1.55 (+0.03) | -951 | 18.06 | 0 | 0.0 | 72 | 1.37 | 5267 | 102.0 | 104.0 | 104.5 | 99.6 |
| 2025-09-05 | 13.22 (+0.22) | 0.05 (+0.04) | 1.52 (-0.03) | 898 | 8.14 | 138 | 1.25 | -93 | 0.84 | 11032 | 105.0 | 101.0 | 109.5 | 98.8 |
| 2025-08-29 | 13.0 (+0.28) | 0.01 (-0.06) | 1.55 (+0.07) | 696 | 11.77 | -189 | 3.2 | 220 | 3.72 | 5911 | 100.0 | 96.4 | 103.5 | 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 | |||
| 2025-08-22 | 12.72 (-0.11) | 0.07 (-0.01) | 1.48 (-0.1) | -310 | 7.82 | -37 | 0.93 | -306 | 7.72 | 3965 | 95.7 | 95.7 | 96.9 | 94.4 |
| 2025-08-15 | 12.83 (-0.72) | 0.08 (+0.01) | 1.58 (-0.09) | -146 | 6.58 | 31 | 1.4 | -27 | 1.22 | 2218 | 95.7 | 95.7 | 96.9 | 94.7 |
| 2025-08-08 | 13.55 (0.0) | 0.07 (0.0) | 1.67 (-0.18) | -393 | 7.04 | 6 | 0.11 | -555 | 9.94 | 5586 | 95.7 | 95.9 | 100.0 | 95.7 |
| 2025-08-01 | 13.55 (-0.33) | 0.07 (0.0) | 1.85 (+0.04) | -1549 | 17.0 | 0 | 0.0 | 134 | 1.47 | 9111 | 96.1 | 98.9 | 98.9 | 93.6 |
| 2025-07-25 | 13.88 (-1.39) | 0.07 (+0.07) | 1.81 (-0.07) | -4172 | 28.92 | 201 | 1.39 | -234 | 1.62 | 14428 | 98.0 | 116.5 | 117.0 | 98.0 |
| 2025-07-18 | 15.27 (+0.15) | 0.0 (0.0) | 1.88 (+0.09) | 146 | 3.61 | 2 | 0.05 | 294 | 7.27 | 4042 | 116.5 | 117.0 | 117.5 | 113.5 |
| 2025-07-11 | 15.12 (+0.5) | 0.0 (0.0) | 1.79 (-0.09) | 1541 | 39.6 | -45 | 1.16 | -286 | 7.35 | 3891 | 117.0 | 113.0 | 118.0 | 113.0 |
| 2025-07-04 | 14.62 (+0.39) | 0.0 (0.0) | 1.88 (-0.09) | 842 | 25.88 | 0 | 0.0 | -282 | 8.67 | 3254 | 112.5 | 108.0 | 114.5 | 107.0 |
| 2025-06-27 | 14.23 (-0.16) | 0.0 (0.0) | 1.97 (+0.04) | -483 | 19.61 | -1 | 0.04 | 131 | 5.32 | 2463 | 108.0 | 106.5 | 108.5 | 104.0 |
| 2025-06-20 | 14.39 (-0.69) | 0.0 (0.0) | 1.93 (-0.01) | -2108 | 54.13 | 0 | 0.0 | -24 | 0.62 | 3894 | 106.5 | 110.0 | 111.5 | 106.0 |
| 2025-06-13 | 15.08 (-0.15) | 0.0 (0.0) | 1.94 (+0.02) | -533 | 19.62 | -3 | 0.11 | 67 | 2.47 | 2716 | 110.0 | 112.0 | 113.0 | 110.0 |
| 2025-06-06 | 15.23 (-0.33) | 0.0 (0.0) | 1.92 (+0.06) | -941 | 26.34 | 0 | 0.0 | 175 | 4.9 | 3573 | 111.0 | 112.5 | 112.5 | 109.5 |
| 2025-05-29 | 15.56 (-0.61) | 0.0 (0.0) | 1.86 (-0.01) | -1771 | 23.8 | -272 | 3.66 | -41 | 0.55 | 7440 | 112.5 | 118.0 | 121.0 | 112.5 |
| 2025-05-23 | 16.17 (+1.06) | 0.0 (-1.68) | 1.87 (+0.17) | 3483 | 20.61 | -5129 | 30.35 | 525 | 3.11 | 16898 | 116.5 | 107.5 | 118.0 | 107.5 |
| 2025-05-16 | 15.11 (-0.57) | 1.68 (-0.12) | 1.7 (+0.09) | -1725 | 28.42 | -380 | 6.26 | 285 | 4.7 | 6069 | 106.0 | 105.0 | 106.5 | 102.5 |
| 2025-05-09 | 15.68 (-0.54) | 1.8 (-0.03) | 1.61 (0.0) | -1823 | 36.9 | -100 | 2.02 | -25 | 0.51 | 4941 | 104.0 | 108.5 | 113.5 | 103.0 |
| 2025-05-02 | 16.22 (+0.01) | 1.83 (-0.01) | 1.61 (0.0) | -46 | 2.05 | -13 | 0.58 | 14 | 0.62 | 2249 | 107.5 | 102.0 | 108.5 | 101.5 |
| 2025-04-25 | 16.21 (+0.15) | 1.84 (-0.51) | 1.61 (+0.01) | 564 | 13.07 | -1183 | 27.42 | 24 | 0.56 | 4315 | 101.5 | 101.5 | 104.0 | 100.0 |
| 2025-04-18 | 16.06 (+0.1) | 2.35 (-0.59) | 1.6 (-0.02) | 223 | 3.65 | -1785 | 29.25 | -52 | 0.85 | 6102 | 102.0 | 104.5 | 107.5 | 100.0 |
| 2025-04-11 | 15.96 (-0.68) | 2.94 (-0.03) | 1.62 (+0.07) | -2106 | 26.97 | -103 | 1.32 | 209 | 2.68 | 7809 | 103.0 | 99.5 | 104.5 | 93.5 |
| 2025-04-02 | 16.64 (-0.11) | 2.97 (+0.02) | 1.55 (+0.03) | -1466 | 38.84 | 72 | 1.91 | 100 | 2.65 | 3774 | 110.5 | 114.0 | 115.0 | 109.5 |
| 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 | |||
| 2025-03-28 | 16.75 (-0.58) | 2.95 (+0.06) | 1.52 (+0.06) | -2012 | 35.67 | 170 | 3.01 | 163 | 2.89 | 5640 | 116.5 | 121.0 | 123.5 | 116.5 |
| 2025-03-21 | 17.33 (-0.09) | 2.89 (-0.02) | 1.46 (0.0) | -392 | 7.88 | -39 | 0.78 | 15 | 0.3 | 4972 | 121.0 | 116.0 | 125.0 | 114.5 |
| 2025-03-14 | 17.42 (-0.19) | 2.91 (-0.06) | 1.46 (-0.07) | -512 | 7.62 | -198 | 2.95 | -225 | 3.35 | 6719 | 116.0 | 112.5 | 120.5 | 109.5 |
| 2025-03-07 | 17.61 (-0.5) | 2.97 (-0.13) | 1.53 (+0.08) | -1621 | 34.01 | -391 | 8.2 | 268 | 5.62 | 4766 | 111.5 | 116.0 | 117.0 | 111.0 |
| 2025-02-27 | 18.11 (-0.02) | 3.1 (-0.24) | 1.45 (-0.01) | -39 | 1.02 | -719 | 18.87 | -60 | 1.57 | 3811 | 116.0 | 116.0 | 118.0 | 115.5 |
| 2025-02-21 | 18.13 (0.0) | 3.34 (-0.35) | 1.46 (-0.04) | 39 | 0.78 | -1086 | 21.71 | -96 | 1.92 | 5003 | 115.5 | 112.5 | 117.5 | 111.5 |
| 2025-02-14 | 18.13 (+0.13) | 3.69 (-0.23) | 1.5 (+0.04) | 374 | 9.45 | -684 | 17.29 | 121 | 3.06 | 3957 | 111.0 | 110.0 | 113.5 | 109.5 |
| 2025-02-07 | 18.0 (-0.18) | 3.92 (-0.02) | 1.46 (+0.01) | -525 | 21.45 | -69 | 2.82 | 23 | 0.94 | 2448 | 110.5 | 111.0 | 112.0 | 107.5 |
| 2025-01-22 | 18.18 (-0.11) | 3.94 (-0.35) | 1.45 (+0.01) | -346 | 26.0 | -29 | 2.18 | 15 | 1.13 | 1331 | 111.0 | 110.0 | 111.5 | 108.0 |
| 2025-01-17 | 18.29 (-0.07) | 4.29 (+0.03) | 1.44 (+0.02) | -229 | 8.5 | 60 | 2.23 | 63 | 2.34 | 2695 | 110.0 | 107.0 | 110.5 | 104.5 |
| 2025-01-10 | 18.36 (-0.7) | 4.26 (+0.02) | 1.42 (+0.04) | -1633 | 29.29 | 111 | 1.99 | 291 | 5.22 | 5576 | 107.0 | 116.5 | 116.5 | 107.0 |
| 2024-12-31 | 19.06 (+0.99) | 4.24 (-1.86) | 1.38 (-0.01) | 3440 | 242.42 | -5608 | 395.21 | -51 | 3.59 | 1419 | 96.6 | 96.3 | 96.7 | 95.9 |
| 2024-12-27 | 18.07 (+2.62) | 6.1 (-3.99) | 1.39 (+0.09) | 8836 | 38.25 | -12168 | 52.67 | 285 | 1.23 | 23103 | 116.5 | 122.0 | 126.0 | 116.5 |
| 2024-12-20 | 15.45 (+2.41) | 10.09 (-2.79) | 1.3 (+0.02) | 8512 | 48.64 | -8516 | 48.66 | 50 | 0.29 | 17501 | 121.0 | 117.0 | 123.5 | 116.0 |
| 2024-12-13 | 13.04 (-0.06) | 12.88 (-0.7) | 1.28 (+0.01) | 340 | 6.35 | -2118 | 39.57 | 41 | 0.77 | 5352 | 115.5 | 121.0 | 122.5 | 115.0 |
| 2024-12-06 | 13.1 (-0.11) | 13.58 (-0.17) | 1.27 (+0.03) | -460 | 12.8 | -519 | 14.44 | 77 | 2.14 | 3594 | 120.5 | 122.0 | 123.0 | 118.0 |
| 2024-11-29 | 13.21 (+0.06) | 13.75 (+0.01) | 1.24 (+0.03) | -144 | 5.1 | 41 | 1.45 | 91 | 3.22 | 2823 | 122.0 | 123.0 | 125.0 | 118.5 |
| 2024-11-22 | 13.15 (-0.26) | 13.74 (0.0) | 1.21 (+0.05) | -499 | 13.61 | -22 | 0.6 | 164 | 4.47 | 3667 | 122.0 | 126.5 | 126.5 | 119.5 |
| 2024-11-15 | 13.41 (+0.17) | 13.74 (+0.24) | 1.16 (-0.03) | 512 | 8.54 | 735 | 12.25 | -100 | 1.67 | 5998 | 126.5 | 116.5 | 126.5 | 116.0 |
| 2024-11-08 | 13.24 (-0.4) | 13.5 (+0.29) | 1.19 (-0.01) | -1431 | 27.92 | 886 | 17.29 | -14 | 0.27 | 5125 | 115.5 | 120.0 | 120.5 | 115.5 |
| 2024-11-01 | 13.64 (+0.06) | 13.21 (+0.26) | 1.2 (-0.01) | 0 | 0.0 | 803 | 11.36 | -52 | 0.74 | 7071 | 121.0 | 118.5 | 121.0 | 114.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 13.58 (-0.29) | 12.95 (+0.66) | 1.21 (-0.02) | 56 | 0.85 | -1057 | 16.0 | -46 | 0.7 | 6606 | 118.5 | 127.0 | 127.0 | 118.0 |
| 2024-10-18 | 13.87 (-0.21) | 12.29 (+0.49) | 1.23 (+0.02) | -1267 | 16.67 | 1490 | 19.61 | 74 | 0.97 | 7600 | 126.5 | 124.5 | 130.5 | 123.0 |
| 2024-10-11 | 14.08 (-0.05) | 11.8 (+0.12) | 1.21 (0.0) | -611 | 9.97 | 382 | 6.23 | -24 | 0.39 | 6129 | 124.5 | 131.0 | 132.0 | 123.0 |
| 2024-10-04 | 14.13 (-0.18) | 11.68 (+0.19) | 1.21 (-0.08) | -591 | 13.47 | 589 | 13.42 | -234 | 5.33 | 4389 | 130.0 | 135.0 | 135.5 | 129.0 |
| 2024-09-27 | 14.31 (-0.26) | 11.49 (+0.45) | 1.29 (+0.05) | -1172 | 16.12 | 1336 | 18.38 | 138 | 1.9 | 7269 | 134.0 | 128.5 | 134.5 | 127.0 |
| 2024-09-20 | 14.57 (+0.09) | 11.04 (-0.21) | 1.24 (-0.06) | 579 | 7.67 | -628 | 8.32 | -168 | 2.22 | 7551 | 132.5 | 132.5 | 144.5 | 128.5 |
| 2024-09-13 | 14.48 (+0.5) | 11.25 (-0.61) | 1.3 (-0.14) | 1319 | 15.44 | -1856 | 21.73 | -415 | 4.86 | 8540 | 132.5 | 137.0 | 140.0 | 130.0 |
| 2024-09-06 | 13.98 (+0.02) | 11.86 (-0.01) | 1.44 (0.0) | -274 | 4.17 | -18 | 0.27 | -24 | 0.37 | 6575 | 139.0 | 149.0 | 149.5 | 137.5 |
| 2024-08-30 | 13.96 (+0.1) | 11.87 (+0.04) | 1.44 (-0.01) | 804 | 15.12 | 110 | 2.07 | -27 | 0.51 | 5319 | 148.5 | 141.5 | 149.5 | 140.5 |
| 2024-08-23 | 13.86 (-0.47) | 11.83 (-0.15) | 1.45 (-0.11) | -291 | 2.2 | -449 | 3.39 | -335 | 2.53 | 13252 | 140.5 | 156.5 | 156.5 | 139.5 |
| 2024-08-16 | 14.33 (+0.31) | 11.98 (+0.05) | 1.56 (+0.1) | 1398 | 19.8 | 131 | 1.86 | 304 | 4.31 | 7060 | 156.5 | 142.0 | 161.0 | 142.0 |
| 2024-08-09 | 14.02 (-0.82) | 11.93 (-0.76) | 1.46 (-0.26) | -1660 | 14.93 | 1194 | 10.74 | -318 | 2.86 | 11120 | 141.5 | 155.0 | 155.0 | 135.0 |
| 2024-08-02 | 14.84 (-0.21) | 12.69 (+0.6) | 1.72 (-0.04) | -409 | 2.87 | 1680 | 11.81 | -91 | 0.64 | 14227 | 160.0 | 162.5 | 172.5 | 159.0 |
| 2024-07-26 | 15.05 (-0.04) | 12.09 (+0.81) | 1.76 (-0.12) | 112 | 1.12 | 1164 | 11.59 | -353 | 3.52 | 10042 | 164.0 | 166.0 | 168.0 | 154.5 |
| 2024-07-19 | 15.09 (+1.33) | 11.28 (+0.24) | 1.88 (-0.17) | 3528 | 13.84 | 680 | 2.67 | -470 | 1.84 | 25498 | 165.0 | 156.0 | 171.5 | 154.0 |
| 2024-07-12 | 13.76 (+0.39) | 11.04 (+0.61) | 2.05 (+0.09) | 1235 | 8.99 | 1666 | 12.13 | 258 | 1.88 | 13737 | 155.0 | 139.5 | 155.0 | 138.0 |
| 2024-07-05 | 13.37 (-1.05) | 10.43 (-0.04) | 1.96 (0.0) | -1461 | 13.72 | -86 | 0.81 | -8 | 0.08 | 10651 | 138.5 | 136.5 | 142.5 | 136.0 |
| 2024-06-28 | 14.42 (+1.0) | 10.47 (-1.68) | 1.96 (-0.03) | 3556 | 13.45 | -4649 | 17.58 | -83 | 0.31 | 26438 | 136.5 | 153.5 | 160.0 | 134.0 |
| 2024-06-21 | 13.42 (-0.45) | 12.15 (-0.06) | 1.99 (-0.32) | -1788 | 6.21 | -154 | 0.54 | -861 | 2.99 | 28781 | 153.0 | 185.5 | 192.0 | 153.0 |
| 2024-06-14 | 13.87 (-0.36) | 12.21 (+1.96) | 2.31 (+0.09) | -529 | 2.29 | 5411 | 23.38 | 228 | 0.99 | 23142 | 185.5 | 173.5 | 187.0 | 166.0 |
| 2024-06-07 | 14.23 (-1.94) | 10.25 (+3.01) | 2.22 (+0.08) | -5782 | 20.66 | 8339 | 29.79 | 230 | 0.82 | 27989 | 172.5 | 159.5 | 177.0 | 155.5 |
| 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 | |||
| 2024-05-31 | 16.17 (-1.51) | 7.24 (+1.66) | 2.14 (+0.1) | -5167 | 23.39 | 4576 | 20.72 | 279 | 1.26 | 22087 | 158.0 | 155.5 | 168.0 | 155.0 |
| 2024-05-24 | 17.68 (-2.11) | 5.58 (+2.06) | 2.04 (-0.07) | -6739 | 24.05 | 5710 | 20.38 | -206 | 0.74 | 28019 | 157.0 | 170.0 | 173.0 | 149.0 |
| 2024-05-17 | 19.79 (+1.13) | 3.52 (+0.6) | 2.11 (-0.07) | 1500 | 6.16 | 1670 | 6.86 | -192 | 0.79 | 24357 | 166.5 | 153.0 | 166.5 | 151.0 |
| 2024-05-10 | 18.66 (+1.11) | 2.92 (-0.78) | 2.18 (+0.01) | 3650 | 11.85 | -2155 | 7.0 | 27 | 0.09 | 30792 | 154.0 | 176.0 | 176.0 | 149.0 |
| 2024-05-03 | 17.55 (+0.14) | 3.7 (+0.23) | 2.17 (-0.02) | 567 | 2.52 | 619 | 2.76 | -39 | 0.17 | 22463 | 173.0 | 162.0 | 182.5 | 158.0 |
| 2024-04-26 | 17.41 (+0.37) | 3.47 (+0.85) | 2.19 (+0.02) | 176 | 0.4 | 2457 | 5.59 | 51 | 0.12 | 43956 | 160.5 | 150.0 | 171.5 | 148.0 |
| 2024-04-19 | 17.04 (-0.22) | 2.62 (+1.75) | 2.17 (+0.13) | -879 | 3.8 | 4846 | 20.93 | 372 | 1.61 | 23154 | 149.5 | 134.0 | 153.0 | 127.5 |
| 2024-04-12 | 17.26 (-0.46) | 0.87 (+0.28) | 2.04 (+0.01) | -1414 | 14.7 | 788 | 8.19 | 7 | 0.07 | 9617 | 134.5 | 128.5 | 137.0 | 126.5 |
| 2024-04-03 | 17.72 (-0.01) | 0.59 (0.0) | 2.03 (+0.06) | -386 | 10.08 | -6 | 0.16 | 179 | 4.67 | 3830 | 126.0 | 124.5 | 128.0 | 124.0 |
| 2024-03-29 | 17.73 (-0.48) | 0.59 (-0.01) | 1.97 (+0.03) | -1591 | 13.55 | -24 | 0.2 | 76 | 0.65 | 11740 | 124.0 | 116.5 | 127.0 | 116.5 |
| 2024-03-22 | 18.21 (-0.66) | 0.6 (0.0) | 1.94 (-0.06) | -1252 | 9.57 | -8 | 0.06 | -163 | 1.25 | 13082 | 116.5 | 107.0 | 118.5 | 107.0 |
| 2024-03-15 | 18.87 (+0.32) | 0.6 (+0.02) | 2.0 (-0.07) | 1127 | 10.22 | 73 | 0.66 | -201 | 1.82 | 11024 | 106.5 | 102.0 | 107.5 | 100.0 |
| 2024-03-08 | 18.55 (+0.38) | 0.58 (+0.01) | 2.07 (+0.09) | 842 | 15.05 | 3 | 0.05 | 245 | 4.38 | 5593 | 102.0 | 99.5 | 103.0 | 98.6 |
| 2024-03-01 | 18.17 (+0.11) | 0.57 (+0.01) | 1.98 (+0.08) | 218 | 3.87 | 28 | 0.5 | 228 | 4.05 | 5630 | 99.3 | 95.7 | 102.5 | 95.6 |
| 2024-02-23 | 18.06 (-0.16) | 0.56 (-0.01) | 1.9 (+0.01) | -524 | 22.91 | -26 | 1.14 | 33 | 1.44 | 2287 | 95.7 | 96.0 | 96.0 | 95.1 |
| 2024-02-16 | 18.22 (-0.09) | 0.57 (0.0) | 1.89 (-0.02) | -255 | 30.83 | -5 | 0.6 | -45 | 5.44 | 827 | 95.4 | 95.0 | 95.8 | 95.0 |
| 2024-02-05 | 18.31 (-0.01) | 0.57 (-0.01) | 1.91 (0.0) | -44 | 21.78 | -3 | 1.49 | -1 | 0.5 | 202 | 95.3 | 95.0 | 95.6 | 95.0 |
| 2024-02-02 | 18.32 (-0.21) | 0.58 (0.0) | 1.91 (0.0) | -537 | 40.68 | 0 | 0.0 | -4 | 0.3 | 1320 | 95.1 | 95.5 | 95.8 | 95.0 |
| 2024-01-26 | 18.53 (-0.06) | 0.58 (-0.05) | 1.91 (0.0) | -382 | 41.16 | 0 | 0.0 | -17 | 1.83 | 928 | 95.7 | 95.6 | 96.1 | 95.2 |
| 2024-01-19 | 18.59 (-0.2) | 0.63 (+0.05) | 1.91 (0.0) | -710 | 34.67 | 125 | 6.1 | 21 | 1.03 | 2048 | 95.6 | 95.8 | 96.1 | 94.5 |
| 2024-01-12 | 18.79 (+0.18) | 0.58 (-0.07) | 1.91 (-0.02) | 132 | 7.01 | -235 | 12.49 | -55 | 2.92 | 1882 | 95.4 | 96.6 | 96.6 | 95.1 |
| 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 | |||
| 2023-12-29 | 18.61 (0.0) | 0.65 (+0.02) | 1.93 (-0.01) | 1 | 0.09 | 43 | 3.96 | -29 | 2.67 | 1086 | 96.3 | 96.1 | 96.3 | 95.6 |
| 2023-12-22 | 18.61 (0.0) | 0.63 (+0.02) | 1.94 (+0.01) | -6 | 0.37 | 67 | 4.16 | 19 | 1.18 | 1610 | 96.1 | 96.1 | 96.8 | 95.5 |
| 2023-12-15 | 18.61 (-0.08) | 0.61 (+0.13) | 1.93 (+0.01) | -211 | 8.01 | 362 | 13.75 | 49 | 1.86 | 2633 | 96.6 | 96.3 | 97.1 | 96.1 |
| 2023-12-08 | 18.69 (+0.09) | 0.48 (+0.01) | 1.92 (+0.01) | 229 | 10.7 | 31 | 1.45 | 4 | 0.19 | 2141 | 96.3 | 94.8 | 96.3 | 94.2 |
| 2023-12-01 | 18.6 (0.0) | 0.47 (+0.08) | 1.91 (+0.02) | 13 | 0.78 | 206 | 12.42 | 70 | 4.22 | 1659 | 94.8 | 94.5 | 95.1 | 94.1 |
| 2023-11-24 | 18.6 (+0.06) | 0.39 (0.0) | 1.89 (+0.01) | 153 | 15.69 | 18 | 1.85 | 17 | 1.74 | 975 | 94.5 | 94.3 | 94.9 | 93.8 |
| 2023-11-17 | 18.54 (+0.23) | 0.39 (0.0) | 1.88 (+0.02) | 809 | 37.23 | 0 | 0.0 | 60 | 2.76 | 2173 | 94.1 | 93.6 | 95.2 | 93.2 |
| 2023-11-10 | 18.31 (+0.36) | 0.39 (+0.02) | 1.86 (0.0) | 970 | 49.14 | 38 | 1.93 | 5 | 0.25 | 1974 | 93.2 | 92.1 | 93.8 | 91.8 |
| 2023-11-03 | 17.95 (-0.01) | 0.37 (+0.19) | 1.86 (0.0) | -89 | 6.26 | 538 | 37.86 | -7 | 0.49 | 1421 | 92.0 | 91.5 | 92.0 | 90.7 |
| 2023-10-27 | 17.96 (+0.07) | 0.18 (-0.04) | 1.86 (-0.01) | 154 | 12.06 | 144 | 11.28 | -15 | 1.17 | 1277 | 91.1 | 90.6 | 91.2 | 89.9 |
| 2023-10-20 | 17.89 (+0.14) | 0.22 (-0.02) | 1.87 (+0.01) | 344 | 19.66 | -48 | 2.74 | 30 | 1.71 | 1750 | 90.6 | 91.2 | 92.1 | 90.2 |
| 2023-10-13 | 17.75 (-0.1) | 0.24 (0.0) | 1.86 (+0.01) | 371 | 30.59 | 0 | 0.0 | 23 | 1.9 | 1213 | 91.1 | 90.1 | 91.1 | 89.8 |
| 2023-10-06 | 17.85 (-0.04) | 0.24 (0.0) | 1.85 (0.0) | -164 | 11.93 | 1 | 0.07 | -13 | 0.95 | 1375 | 89.9 | 89.8 | 90.1 | 89.6 |
| 2023-09-28 | 17.89 (-0.03) | 0.24 (0.0) | 1.85 (-0.04) | -47 | 4.29 | 0 | 0.0 | -90 | 8.21 | 1096 | 89.8 | 90.1 | 90.2 | 89.7 |
| 2023-09-22 | 17.92 (-0.06) | 0.24 (0.0) | 1.89 (0.0) | -32 | 2.75 | -1 | 0.09 | -11 | 0.94 | 1165 | 90.1 | 90.2 | 90.4 | 89.7 |
| 2023-09-15 | 17.98 (+0.01) | 0.24 (-0.04) | 1.89 (0.0) | 104 | 7.1 | -115 | 7.85 | -13 | 0.89 | 1465 | 90.2 | 89.8 | 90.2 | 89.6 |
| 2023-09-08 | 17.97 (-0.06) | 0.28 (0.0) | 1.89 (-0.02) | -245 | 15.11 | -1 | 0.06 | -42 | 2.59 | 1621 | 89.8 | 89.6 | 90.4 | 89.3 |
| 2023-09-01 | 18.03 (-0.21) | 0.28 (0.0) | 1.91 (0.0) | -676 | 42.65 | 0 | 0.0 | -2 | 0.13 | 1585 | 89.5 | 89.6 | 89.9 | 89.0 |
| 2023-08-25 | 18.24 (-0.22) | 0.28 (0.0) | 1.91 (0.0) | -930 | 33.12 | -1 | 0.04 | -7 | 0.25 | 2808 | 89.5 | 89.4 | 89.9 | 88.6 |
| 2023-08-18 | 18.46 (-0.09) | 0.28 (0.0) | 1.91 (-0.02) | -342 | 6.35 | 0 | 0.0 | -46 | 0.85 | 5388 | 89.4 | 90.8 | 90.8 | 89.0 |
| 2023-08-11 | 18.55 (+0.01) | 0.28 (+0.03) | 1.93 (-0.01) | 40 | 1.22 | 98 | 2.99 | -41 | 1.25 | 3279 | 90.7 | 91.1 | 92.1 | 90.3 |
| 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 | |||
| 2023-08-04 | 18.54 (+0.19) | 0.25 (+0.07) | 1.94 (-0.02) | 425 | 19.03 | 199 | 8.91 | -31 | 1.39 | 2233 | 90.7 | 90.4 | 91.5 | 90.3 |
| 2023-07-28 | 18.35 (+0.05) | 0.18 (0.0) | 1.96 (-0.04) | 134 | 8.72 | -10 | 0.65 | -118 | 7.68 | 1536 | 90.3 | 90.2 | 90.5 | 90.0 |
| 2023-07-21 | 18.3 (+0.09) | 0.18 (+0.01) | 2.0 (-0.03) | 197 | 12.77 | 34 | 2.2 | -91 | 5.9 | 1543 | 90.2 | 90.4 | 90.6 | 90.1 |
| 2023-07-14 | 18.21 (+0.11) | 0.17 (-0.12) | 2.03 (-0.02) | 206 | 11.59 | -340 | 19.12 | -59 | 3.32 | 1778 | 90.2 | 90.2 | 90.6 | 89.8 |
| 2023-07-07 | 18.1 (+0.05) | 0.29 (-0.01) | 2.05 (-0.35) | 179 | 5.17 | -27 | 0.78 | -963 | 27.83 | 3460 | 90.3 | 90.7 | 90.7 | 89.5 |
| 2023-06-30 | 18.05 (+0.03) | 0.3 (0.0) | 2.4 (-0.27) | 354 | 10.71 | 3 | 0.09 | -755 | 22.84 | 3305 | 90.2 | 90.5 | 91.0 | 90.1 |
| 2023-06-21 | 18.02 (-0.28) | 0.3 (0.0) | 2.67 (-0.01) | -180 | 10.64 | 1 | 0.06 | -12 | 0.71 | 1692 | 90.6 | 91.0 | 91.2 | 90.2 |
| 2023-06-16 | 18.3 (+0.02) | 0.3 (0.0) | 2.68 (-0.02) | 103 | 3.58 | 0 | 0.0 | -59 | 2.05 | 2881 | 91.0 | 91.3 | 92.0 | 91.0 |
| 2023-06-09 | 18.28 (+0.35) | 0.3 (0.0) | 2.7 (-0.09) | 923 | 21.14 | 0 | 0.0 | -251 | 5.75 | 4367 | 91.2 | 90.6 | 93.4 | 90.6 |
| 2023-06-02 | 17.93 (-0.29) | 0.3 (-0.02) | 2.79 (+0.07) | -1589 | 32.59 | -69 | 1.42 | 195 | 4.0 | 4875 | 90.6 | 90.8 | 90.8 | 89.4 |
| 2023-05-26 | 18.22 (-0.1) | 0.32 (+0.04) | 2.72 (-0.05) | -568 | 3.7 | 107 | 0.7 | -133 | 0.87 | 15369 | 90.2 | 97.2 | 97.7 | 90.0 |
| 2023-05-19 | 18.32 (-0.5) | 0.28 (+0.02) | 2.77 (+0.22) | -1357 | 25.48 | 67 | 1.26 | 594 | 11.15 | 5325 | 96.9 | 97.2 | 97.2 | 95.5 |
| 2023-05-12 | 18.82 (-0.36) | 0.26 (0.0) | 2.55 (+0.02) | -819 | 15.36 | 0 | 0.0 | 67 | 1.26 | 5333 | 97.1 | 97.2 | 97.5 | 96.0 |
| 2023-05-05 | 19.18 (+0.52) | 0.26 (0.0) | 2.53 (+0.03) | 1363 | 28.86 | 0 | 0.0 | 69 | 1.46 | 4723 | 96.6 | 94.7 | 96.7 | 94.4 |
| 2023-04-28 | 18.66 (+0.1) | 0.26 (0.0) | 2.5 (-0.02) | 554 | 19.06 | 0 | 0.0 | -42 | 1.45 | 2906 | 94.7 | 93.0 | 94.9 | 92.5 |
| 2023-04-21 | 18.56 (-0.11) | 0.26 (0.0) | 2.52 (+0.01) | -135 | 7.01 | -3 | 0.16 | 25 | 1.3 | 1925 | 93.4 | 94.0 | 94.5 | 93.1 |
| 2023-04-14 | 18.67 (+0.28) | 0.26 (0.0) | 2.51 (-0.03) | 913 | 29.81 | 1 | 0.03 | -95 | 3.1 | 3063 | 93.9 | 93.2 | 94.5 | 93.0 |
| 2023-04-07 | 18.39 (+0.09) | 0.26 (0.0) | 2.54 (+0.01) | 227 | 26.52 | 1 | 0.12 | 38 | 4.44 | 856 | 93.1 | 93.0 | 93.4 | 92.9 |
| 2023-03-31 | 18.3 (+0.14) | 0.26 (-0.01) | 2.53 (+0.01) | 676 | 27.97 | 2 | 0.08 | 39 | 1.61 | 2417 | 93.0 | 93.0 | 93.6 | 92.5 |
| 2023-03-24 | 18.16 (+0.12) | 0.27 (0.0) | 2.52 (+0.01) | 614 | 18.26 | 1 | 0.03 | 10 | 0.3 | 3363 | 92.8 | 90.8 | 92.9 | 90.3 |
| 2023-03-17 | 18.04 (-0.16) | 0.27 (0.0) | 2.51 (-0.02) | -651 | 16.26 | 4 | 0.1 | -52 | 1.3 | 4004 | 90.7 | 90.3 | 90.7 | 89.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 18.2 (-0.37) | 0.27 (0.0) | 2.53 (+0.04) | -1187 | 40.72 | 3 | 0.1 | 114 | 3.91 | 2915 | 90.3 | 91.5 | 91.5 | 90.0 |
| 2023-03-03 | 18.57 (-0.02) | 0.27 (-0.03) | 2.49 (-0.01) | -76 | 4.95 | -70 | 4.56 | -14 | 0.91 | 1536 | 91.5 | 92.2 | 92.2 | 90.7 |
| 2023-02-24 | 18.59 (-0.01) | 0.3 (0.0) | 2.5 (+0.01) | -152 | 8.52 | 0 | 0.0 | 1 | 0.06 | 1784 | 92.3 | 90.5 | 92.3 | 90.1 |
| 2023-02-17 | 18.6 (-0.05) | 0.3 (0.0) | 2.49 (-0.01) | -99 | 9.43 | 0 | 0.0 | -24 | 2.29 | 1050 | 90.3 | 90.2 | 90.6 | 89.6 |
| 2023-02-10 | 18.65 (+0.12) | 0.3 (0.0) | 2.5 (-0.02) | 309 | 17.95 | 0 | 0.0 | -48 | 2.79 | 1721 | 90.2 | 89.1 | 90.5 | 89.1 |
| 2023-02-03 | 18.53 (+0.01) | 0.3 (-0.01) | 2.52 (0.0) | 87 | 3.14 | -35 | 1.26 | -9 | 0.32 | 2773 | 89.1 | 88.8 | 89.6 | 88.4 |
| 2023-01-17 | 18.52 (+0.03) | 0.31 (0.0) | 2.52 (0.0) | 77 | 17.23 | 1 | 0.22 | 7 | 1.57 | 447 | 88.8 | 88.2 | 88.8 | 88.2 |
| 2023-01-13 | 18.49 (+0.02) | 0.31 (0.0) | 2.52 (0.0) | 36 | 2.44 | 2 | 0.14 | 11 | 0.75 | 1475 | 88.2 | 89.1 | 89.3 | 88.0 |
| 2023-01-06 | 18.47 (-0.09) | 0.31 (0.0) | 2.52 (+0.01) | -122 | 11.47 | 0 | 0.0 | 24 | 2.26 | 1064 | 88.5 | 89.0 | 89.0 | 88.0 |
| 2022-12-30 | 18.56 (-0.01) | 0.31 (+0.02) | 2.51 (-0.01) | -11 | 0.9 | 0 | 0.0 | -18 | 1.47 | 1227 | 89.0 | 88.0 | 89.9 | 87.8 |
| 2022-12-23 | 18.57 (+0.03) | 0.29 (0.0) | 2.52 (-0.02) | 123 | 11.42 | -2 | 0.19 | -73 | 6.78 | 1077 | 88.0 | 87.7 | 88.5 | 87.4 |
| 2022-12-16 | 18.54 (-0.31) | 0.29 (-0.01) | 2.54 (-0.02) | -617 | 35.34 | -4 | 0.23 | -45 | 2.58 | 1746 | 87.8 | 88.0 | 88.4 | 87.1 |
| 2022-12-09 | 18.85 (-0.1) | 0.3 (0.0) | 2.56 (+0.02) | -365 | 33.15 | 1 | 0.09 | 54 | 4.9 | 1101 | 88.3 | 89.2 | 89.2 | 87.6 |
| 2022-12-02 | 18.95 (-0.02) | 0.3 (-0.01) | 2.54 (0.0) | -89 | 6.89 | -42 | 3.25 | 7 | 0.54 | 1292 | 88.9 | 88.0 | 89.5 | 87.4 |
| 2022-11-25 | 18.97 (-0.07) | 0.31 (0.0) | 2.54 (+0.02) | -195 | 13.1 | 0 | 0.0 | 36 | 2.42 | 1489 | 88.0 | 86.1 | 88.4 | 86.1 |
| 2022-11-18 | 19.04 (-0.37) | 0.31 (0.0) | 2.52 (-0.04) | -1011 | 51.37 | 3 | 0.15 | -115 | 5.84 | 1968 | 86.1 | 86.7 | 87.2 | 85.8 |
| 2022-11-11 | 19.41 (-0.5) | 0.31 (-0.02) | 2.56 (-0.02) | -1490 | 53.99 | -68 | 2.46 | -35 | 1.27 | 2760 | 86.2 | 85.9 | 87.0 | 85.5 |
| 2022-11-04 | 19.91 (-0.2) | 0.33 (0.0) | 2.58 (+0.01) | -705 | 36.14 | 0 | 0.0 | 7 | 0.36 | 1951 | 85.7 | 85.5 | 86.3 | 85.1 |
| 2022-10-28 | 20.11 (-0.13) | 0.33 (0.0) | 2.57 (+0.05) | -183 | 8.56 | 0 | 0.0 | 163 | 7.62 | 2139 | 85.5 | 86.3 | 86.6 | 85.1 |
| 2022-10-21 | 20.24 (+0.02) | 0.33 (+0.01) | 2.52 (+0.01) | 68 | 2.78 | 35 | 1.43 | 19 | 0.78 | 2450 | 85.8 | 86.3 | 87.7 | 85.1 |
| 2022-10-14 | 20.22 (-0.19) | 0.32 (0.0) | 2.51 (-0.01) | -549 | 25.45 | 0 | 0.0 | -36 | 1.67 | 2157 | 86.5 | 88.8 | 88.8 | 86.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 20.41 (-0.05) | 0.32 (-0.02) | 2.52 (-0.03) | -171 | 12.93 | 3 | 0.23 | -69 | 5.22 | 1323 | 88.8 | 90.1 | 90.3 | 88.8 |
| 2022-09-30 | 20.46 (0.0) | 0.34 (0.0) | 2.55 (-0.28) | -24 | 0.81 | 2 | 0.07 | -770 | 25.92 | 2971 | 90.5 | 92.5 | 92.5 | 88.5 |
| 2022-09-23 | 20.46 (+0.06) | 0.34 (0.0) | 2.83 (-0.02) | 147 | 12.11 | 2 | 0.16 | -77 | 6.34 | 1214 | 92.6 | 92.6 | 92.9 | 92.1 |
| 2022-09-16 | 20.4 (+0.03) | 0.34 (0.0) | 2.85 (-0.05) | 53 | 3.38 | 0 | 0.0 | -135 | 8.6 | 1569 | 92.5 | 92.5 | 93.2 | 91.8 |
| 2022-09-08 | 20.37 (+0.02) | 0.34 (0.0) | 2.9 (-0.02) | 32 | 4.14 | 0 | 0.0 | -40 | 5.17 | 773 | 92.5 | 93.0 | 93.0 | 91.6 |
| 2022-09-02 | 20.35 (+0.25) | 0.34 (0.0) | 2.92 (-0.02) | 377 | 22.62 | 0 | 0.0 | -63 | 3.78 | 1667 | 93.0 | 92.0 | 93.1 | 91.2 |
| 2022-08-26 | 20.1 (+0.21) | 0.34 (0.0) | 2.94 (+0.01) | 549 | 30.89 | 0 | 0.0 | 35 | 1.97 | 1777 | 92.9 | 93.1 | 94.0 | 91.6 |
| 2022-08-19 | 19.89 (+0.46) | 0.34 (0.0) | 2.93 (+0.02) | 1330 | 38.46 | 1 | 0.03 | 53 | 1.53 | 3458 | 93.5 | 91.0 | 93.5 | 91.0 |
| 2022-08-12 | 19.43 (+0.03) | 0.34 (0.0) | 2.91 (+0.07) | 139 | 6.13 | 0 | 0.0 | 176 | 7.76 | 2268 | 90.8 | 88.9 | 90.9 | 88.3 |
| 2022-08-05 | 19.4 (+0.01) | 0.34 (0.0) | 2.84 (-0.01) | -52 | 2.61 | 1 | 0.05 | -20 | 1.0 | 1994 | 88.8 | 89.6 | 89.6 | 87.7 |
| 2022-07-29 | 19.39 (+0.08) | 0.34 (0.0) | 2.85 (-0.01) | 229 | 17.78 | 1 | 0.08 | -14 | 1.09 | 1288 | 89.6 | 87.0 | 89.7 | 87.0 |
| 2022-07-22 | 19.31 (-0.07) | 0.34 (0.0) | 2.86 (+0.02) | -198 | 10.88 | 2 | 0.11 | 59 | 3.24 | 1820 | 87.3 | 86.1 | 89.2 | 85.7 |
| 2022-07-15 | 19.38 (-0.05) | 0.34 (+0.02) | 2.84 (+0.02) | -234 | 9.52 | 54 | 2.2 | 32 | 1.3 | 2459 | 86.0 | 86.0 | 86.3 | 84.8 |
| 2022-07-08 | 19.43 (+0.16) | 0.32 (0.0) | 2.82 (-0.07) | 478 | 15.65 | 0 | 0.0 | -172 | 5.63 | 3054 | 85.9 | 87.1 | 88.0 | 85.8 |
| 2022-07-01 | 19.27 (+0.37) | 0.32 (-0.01) | 2.89 (-0.03) | 826 | 26.22 | 0 | 0.0 | -108 | 3.43 | 3150 | 87.1 | 88.5 | 90.2 | 86.9 |
| 2022-06-24 | 18.9 (-0.05) | 0.33 (0.0) | 2.92 (+0.04) | -144 | 1.7 | 0 | 0.0 | 122 | 1.44 | 8448 | 88.2 | 93.3 | 93.6 | 85.2 |
| 2022-06-17 | 18.95 (-0.49) | 0.33 (0.0) | 2.88 (+0.1) | -1417 | 36.81 | 0 | 0.0 | 269 | 6.99 | 3849 | 93.0 | 94.2 | 94.3 | 92.8 |
| 2022-06-10 | 19.44 (+0.05) | 0.33 (0.0) | 2.78 (+0.07) | 117 | 4.63 | 0 | 0.0 | 217 | 8.59 | 2527 | 94.7 | 94.7 | 95.9 | 94.5 |
| 2022-06-02 | 19.39 (-0.14) | 0.33 (0.0) | 2.71 (+0.29) | -380 | 20.8 | 0 | 0.0 | 802 | 43.9 | 1827 | 94.7 | 93.0 | 95.2 | 93.0 |
| 2022-05-27 | 19.53 (-0.02) | 0.33 (+0.01) | 2.42 (+0.01) | -55 | 3.06 | 25 | 1.39 | 32 | 1.78 | 1796 | 93.0 | 94.9 | 95.1 | 93.0 |
| 2022-05-20 | 19.55 (+0.39) | 0.32 (0.0) | 2.41 (-0.06) | 1524 | 38.32 | 0 | 0.0 | -184 | 4.63 | 3977 | 94.5 | 92.2 | 95.2 | 90.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 19.16 (-0.1) | 0.32 (+0.01) | 2.47 (+0.03) | -196 | 5.62 | 42 | 1.2 | 73 | 2.09 | 3489 | 91.6 | 91.2 | 92.5 | 91.1 |
| 2022-05-06 | 19.26 (-0.14) | 0.31 (+0.01) | 2.44 (0.0) | -393 | 30.11 | 36 | 2.76 | -1 | 0.08 | 1305 | 91.5 | 91.1 | 92.4 | 91.1 |
| 2022-04-29 | 19.4 (-0.31) | 0.3 (+0.03) | 2.44 (-0.01) | -865 | 27.02 | 60 | 1.87 | -8 | 0.25 | 3201 | 92.2 | 91.0 | 92.2 | 90.6 |
| 2022-04-22 | 19.71 (-0.3) | 0.27 (0.0) | 2.45 (+0.09) | -732 | 41.45 | 0 | 0.0 | 252 | 14.27 | 1766 | 91.3 | 92.9 | 92.9 | 91.2 |
| 2022-04-15 | 20.01 (-0.4) | 0.27 (0.0) | 2.36 (+0.06) | -814 | 21.91 | 0 | 0.0 | 162 | 4.36 | 3716 | 92.9 | 90.6 | 93.5 | 89.9 |
| 2022-04-08 | 20.41 (-0.2) | 0.27 (0.0) | 2.3 (+0.08) | -658 | 46.05 | 0 | 0.0 | 215 | 15.05 | 1429 | 90.7 | 90.2 | 90.8 | 90.0 |
| 2022-04-01 | 20.61 (-0.16) | 0.27 (0.0) | 2.22 (-0.07) | -406 | 30.62 | 0 | 0.0 | -197 | 14.86 | 1326 | 90.4 | 90.4 | 90.8 | 90.0 |
| 2022-03-25 | 20.77 (-0.37) | 0.27 (0.0) | 2.29 (0.0) | -989 | 45.22 | 0 | 0.0 | -1 | 0.05 | 2187 | 90.4 | 90.0 | 90.9 | 89.8 |
| 2022-03-18 | 21.14 (-0.42) | 0.27 (-0.26) | 2.29 (0.0) | -1339 | 19.35 | -694 | 10.03 | 5 | 0.07 | 6920 | 89.7 | 91.7 | 91.7 | 89.7 |
| 2022-03-11 | 21.56 (-0.16) | 0.53 (+0.01) | 2.29 (0.0) | -659 | 26.67 | 4 | 0.16 | 8 | 0.32 | 2471 | 90.7 | 90.4 | 91.8 | 89.8 |
| 2022-03-04 | 21.72 (-0.11) | 0.52 (0.0) | 2.29 (+0.01) | -397 | 34.55 | 0 | 0.0 | 29 | 2.52 | 1149 | 91.2 | 91.2 | 91.9 | 90.7 |
| 2022-02-25 | 21.83 (-0.11) | 0.52 (0.0) | 2.28 (0.0) | -211 | 9.23 | 0 | 0.0 | 3 | 0.13 | 2285 | 90.9 | 92.0 | 93.1 | 90.8 |
| 2022-02-18 | 21.94 (+0.1) | 0.52 (0.0) | 2.28 (-0.01) | 28 | 0.88 | 0 | 0.0 | -29 | 0.91 | 3175 | 92.8 | 90.6 | 93.1 | 90.1 |
| 2022-02-11 | 21.84 (-0.31) | 0.52 (0.0) | 2.29 (0.0) | -961 | 32.9 | 0 | 0.0 | 2 | 0.07 | 2921 | 90.6 | 90.8 | 91.2 | 90.2 |
| 2022-01-26 | 22.15 (+0.01) | 0.52 (0.0) | 2.29 (0.0) | 20 | 2.35 | 0 | 0.0 | 3 | 0.35 | 852 | 91.0 | 91.0 | 91.1 | 90.4 |
| 2022-01-21 | 22.14 (-0.01) | 0.52 (0.0) | 2.29 (-0.01) | -125 | 10.71 | 0 | 0.0 | -41 | 3.51 | 1167 | 90.6 | 90.1 | 90.9 | 90.0 |
| 2022-01-14 | 22.15 (-0.14) | 0.52 (0.0) | 2.3 (0.0) | -390 | 33.71 | 0 | 0.0 | 14 | 1.21 | 1157 | 90.4 | 90.7 | 91.0 | 90.1 |
| 2022-01-07 | 22.29 (-0.04) | 0.52 (0.0) | 2.3 (+0.01) | -115 | 9.8 | 0 | 0.0 | 27 | 2.3 | 1173 | 90.7 | 91.4 | 92.0 | 90.3 |
| 2021-12-30 | 22.33 (-0.02) | 0.52 (-0.03) | 2.29 (+0.01) | -51 | 4.93 | -78 | 7.54 | 22 | 2.13 | 1034 | 91.4 | 91.7 | 91.7 | 90.5 |
| 2021-12-24 | 22.35 (-0.23) | 0.55 (-0.08) | 2.28 (0.0) | -622 | 39.82 | -214 | 13.7 | -9 | 0.58 | 1562 | 91.0 | 92.1 | 92.4 | 90.8 |
| 2021-12-17 | 22.58 (-0.17) | 0.63 (+0.02) | 2.28 (+0.04) | -480 | 39.41 | 55 | 4.52 | 104 | 8.54 | 1218 | 92.4 | 92.3 | 93.4 | 91.3 |
| 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 | |||
| 2021-12-10 | 22.75 (-0.13) | 0.61 (0.0) | 2.24 (0.0) | -333 | 29.52 | 4 | 0.35 | 12 | 1.06 | 1128 | 92.6 | 92.1 | 93.4 | 91.7 |
| 2021-12-03 | 22.88 (-0.11) | 0.61 (0.0) | 2.24 (+0.07) | -316 | 22.11 | 4 | 0.28 | 185 | 12.95 | 1429 | 92.1 | 91.6 | 93.1 | 91.3 |
| 2021-11-26 | 22.99 (-0.13) | 0.61 (+0.01) | 2.17 (0.0) | -282 | 20.26 | 8 | 0.57 | 16 | 1.15 | 1392 | 93.0 | 93.5 | 93.9 | 91.0 |
| 2021-11-19 | 23.12 (+0.24) | 0.6 (0.0) | 2.17 (+0.06) | 667 | 24.32 | 8 | 0.29 | 153 | 5.58 | 2743 | 93.7 | 93.8 | 94.6 | 93.0 |
| 2021-11-12 | 22.88 (+0.54) | 0.6 (0.0) | 2.11 (+0.08) | 1501 | 36.54 | 0 | 0.0 | 214 | 5.21 | 4108 | 93.5 | 90.0 | 93.8 | 89.8 |
| 2021-11-05 | 22.34 (-0.11) | 0.6 (0.0) | 2.03 (0.0) | -301 | 25.19 | 12 | 1.0 | 3 | 0.25 | 1195 | 90.0 | 91.0 | 91.0 | 89.5 |
| 2021-10-29 | 22.45 (+0.08) | 0.6 (+0.01) | 2.03 (-0.01) | 584 | 27.09 | 13 | 0.6 | -11 | 0.51 | 2156 | 91.0 | 89.6 | 91.4 | 89.3 |
| 2021-10-22 | 22.37 (-0.14) | 0.59 (-0.03) | 2.04 (+0.02) | -541 | 14.96 | -84 | 2.32 | 41 | 1.13 | 3616 | 90.1 | 89.0 | 90.5 | 88.0 |
| 2021-10-15 | 22.51 (+0.07) | 0.62 (0.0) | 2.02 (0.0) | -94 | 6.66 | 4 | 0.28 | 10 | 0.71 | 1412 | 89.0 | 90.3 | 90.3 | 88.8 |
| 2021-10-08 | 22.44 (+0.4) | 0.62 (+0.02) | 2.02 (0.0) | 1102 | 46.6 | 67 | 2.83 | -10 | 0.42 | 2365 | 90.3 | 87.5 | 90.5 | 87.0 |
| 2021-10-01 | 22.04 (+0.06) | 0.6 (+0.03) | 2.02 (-0.03) | 252 | 11.31 | 11 | 0.49 | -74 | 3.32 | 2229 | 87.7 | 88.9 | 90.2 | 86.9 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 15.54 (-1.09) | 0.89 (-0.14) | 1.83 (+0.1) | -3427 | 14.7 | -449 | 1.93 | 330 | 1.42 | 23313 | 101.0 | 119.5 | 123.0 | 100.5 |
| 2026-05-29 | 16.63 (-4.67) | 1.03 (+0.47) | 1.73 (-0.05) | -14471 | 31.49 | 1479 | 3.22 | -156 | 0.34 | 45951 | 119.5 | 126.0 | 130.0 | 118.0 |
| 2026-04-30 | 21.3 (+2.72) | 0.56 (+0.1) | 1.78 (+0.05) | 6370 | 18.87 | 333 | 0.99 | 160 | 0.47 | 33766 | 126.0 | 122.0 | 132.5 | 119.5 |
| 2026-03-31 | 18.58 (+4.75) | 0.46 (+0.23) | 1.73 (+0.11) | 14982 | 34.89 | 743 | 1.73 | 352 | 0.82 | 42936 | 120.0 | 108.5 | 126.0 | 108.0 |
| 2026-02-26 | 13.83 (-0.11) | 0.23 (+0.07) | 1.62 (-0.02) | -420 | 3.63 | 204 | 1.76 | -71 | 0.61 | 11580 | 108.0 | 106.0 | 114.0 | 105.0 |
| 2026-01-30 | 13.94 (-0.55) | 0.16 (+0.01) | 1.64 (-0.07) | -1480 | 8.86 | 0 | 0.0 | -231 | 1.38 | 16697 | 106.5 | 116.0 | 117.5 | 106.0 |
| 2025-12-31 | 14.49 (+1.52) | 0.15 (+0.12) | 1.71 (+0.12) | 4851 | 14.01 | 388 | 1.12 | 380 | 1.1 | 34617 | 116.5 | 104.0 | 122.5 | 100.5 |
| 2025-11-28 | 12.97 (-0.34) | 0.03 (0.0) | 1.59 (+0.05) | -1406 | 12.34 | 0 | 0.0 | 159 | 1.4 | 11390 | 105.0 | 104.0 | 105.0 | 96.5 |
| 2025-10-31 | 13.31 (+1.13) | 0.03 (+0.03) | 1.54 (+0.05) | 4668 | 21.26 | 72 | 0.33 | 162 | 0.74 | 21961 | 104.0 | 96.4 | 108.0 | 94.2 |
| 2025-09-30 | 12.18 (-0.82) | 0.0 (-0.01) | 1.49 (-0.06) | -2692 | 10.43 | -10 | 0.04 | -199 | 0.77 | 25810 | 95.9 | 101.0 | 109.5 | 95.5 |
| 2025-08-29 | 13.0 (-0.53) | 0.01 (-0.06) | 1.55 (-0.31) | -207 | 1.12 | -189 | 1.03 | -707 | 3.84 | 18405 | 100.0 | 94.6 | 103.5 | 94.4 |
| 2025-07-31 | 13.53 (-0.65) | 0.07 (+0.07) | 1.86 (-0.11) | -2994 | 8.9 | 158 | 0.47 | -331 | 0.98 | 33637 | 95.3 | 108.0 | 118.0 | 93.6 |
| 2025-06-30 | 14.18 (-1.38) | 0.0 (0.0) | 1.97 (+0.11) | -4209 | 32.34 | -4 | 0.03 | 345 | 2.65 | 13015 | 107.0 | 112.5 | 113.0 | 104.0 |
| 2025-05-29 | 15.56 (-0.64) | 0.0 (-1.83) | 1.86 (+0.26) | -1827 | 5.03 | -5881 | 16.2 | 781 | 2.15 | 36302 | 112.5 | 104.0 | 121.0 | 102.5 |
| 2025-04-30 | 16.2 (-0.27) | 1.83 (-1.15) | 1.6 (+0.06) | -1897 | 9.03 | -3103 | 14.77 | 188 | 0.89 | 21014 | 104.0 | 111.0 | 112.0 | 93.5 |
| 2025-03-31 | 16.47 (-1.64) | 2.98 (-0.12) | 1.54 (+0.09) | -5480 | 22.47 | -367 | 1.51 | 291 | 1.19 | 24385 | 110.0 | 116.0 | 125.0 | 109.5 |
| 2025-02-27 | 18.11 (-0.07) | 3.1 (-0.84) | 1.45 (0.0) | -151 | 0.99 | -2558 | 16.81 | -12 | 0.08 | 15221 | 116.0 | 111.0 | 118.0 | 107.5 |
| 2025-01-22 | 18.18 (-0.88) | 3.94 (-0.3) | 1.45 (+0.07) | -2192 | 18.34 | 116 | 0.97 | 211 | 1.77 | 11953 | 111.0 | 114.5 | 118.5 | 104.5 |
| 2024-12-31 | 19.06 (+5.85) | 4.24 (-9.51) | 1.38 (+0.14) | 20335 | 34.67 | -28987 | 49.41 | 414 | 0.71 | 58661 | 114.0 | 122.0 | 126.0 | 114.0 |
| 2024-11-29 | 13.21 (-0.49) | 13.75 (+0.65) | 1.24 (+0.03) | -1651 | 8.45 | 1996 | 10.22 | 111 | 0.57 | 19529 | 122.0 | 116.0 | 126.5 | 114.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 13.7 (-0.73) | 13.1 (+1.66) | 1.21 (-0.08) | -2568 | 9.02 | 1986 | 6.98 | -245 | 0.86 | 28466 | 118.0 | 133.5 | 135.5 | 114.5 |
| 2024-09-30 | 14.43 (+0.47) | 11.44 (-0.43) | 1.29 (-0.15) | 696 | 2.22 | -1301 | 4.15 | -476 | 1.52 | 31351 | 133.0 | 149.0 | 149.5 | 127.0 |
| 2024-08-30 | 13.96 (-1.07) | 11.87 (-0.67) | 1.44 (-0.3) | -108 | 0.26 | 1428 | 3.49 | -431 | 1.05 | 40912 | 148.5 | 167.0 | 169.5 | 135.0 |
| 2024-07-31 | 15.03 (+0.61) | 12.54 (+2.07) | 1.74 (-0.22) | 3364 | 4.81 | 4662 | 6.66 | -609 | 0.87 | 69998 | 166.5 | 136.5 | 172.5 | 136.0 |
| 2024-06-28 | 14.42 (-1.75) | 10.47 (+3.23) | 1.96 (-0.18) | -4543 | 4.27 | 8947 | 8.41 | -486 | 0.46 | 106352 | 136.5 | 159.5 | 192.0 | 134.0 |
| 2024-05-31 | 16.17 (-1.22) | 7.24 (+3.74) | 2.14 (-0.04) | -6349 | 5.37 | 10337 | 8.74 | -105 | 0.09 | 118212 | 158.0 | 167.0 | 182.5 | 149.0 |
| 2024-04-30 | 17.39 (-0.34) | 3.5 (+2.91) | 2.18 (+0.21) | -2343 | 2.6 | 8168 | 9.07 | 583 | 0.65 | 90067 | 166.0 | 124.5 | 171.5 | 124.0 |
| 2024-03-29 | 17.73 (-0.44) | 0.59 (+0.03) | 1.97 (+0.08) | -906 | 2.12 | 73 | 0.17 | 205 | 0.48 | 42833 | 124.0 | 99.5 | 127.0 | 98.6 |
| 2024-02-29 | 18.17 (-0.24) | 0.56 (-0.02) | 1.89 (-0.01) | -740 | 9.17 | -35 | 0.43 | -25 | 0.31 | 8068 | 98.8 | 95.1 | 102.5 | 95.0 |
| 2024-01-31 | 18.41 (-0.2) | 0.58 (-0.07) | 1.9 (-0.03) | -997 | 14.07 | -52 | 0.73 | -75 | 1.06 | 7087 | 95.1 | 96.3 | 96.7 | 94.5 |
| 2023-12-29 | 18.61 (+0.06) | 0.65 (+0.21) | 1.93 (+0.02) | 164 | 2.07 | 585 | 7.4 | 53 | 0.67 | 7904 | 96.3 | 94.7 | 97.1 | 94.2 |
| 2023-11-30 | 18.55 (+0.63) | 0.44 (+0.13) | 1.91 (+0.05) | 1837 | 25.76 | 342 | 4.8 | 134 | 1.88 | 7130 | 94.5 | 91.6 | 95.2 | 91.0 |
| 2023-10-31 | 17.92 (+0.03) | 0.31 (+0.07) | 1.86 (+0.01) | 573 | 9.15 | 473 | 7.56 | 26 | 0.42 | 6259 | 91.6 | 89.8 | 92.1 | 89.6 |
| 2023-09-28 | 17.89 (-0.13) | 0.24 (-0.04) | 1.85 (-0.06) | -332 | 5.92 | -117 | 2.09 | -159 | 2.83 | 5611 | 89.8 | 89.4 | 90.4 | 89.3 |
| 2023-08-31 | 18.02 (-0.43) | 0.28 (+0.1) | 1.91 (-0.05) | -1632 | 11.32 | 297 | 2.06 | -126 | 0.87 | 14413 | 89.5 | 90.6 | 92.1 | 88.6 |
| 2023-07-31 | 18.45 (+0.4) | 0.18 (-0.12) | 1.96 (-0.44) | 977 | 10.93 | -344 | 3.85 | -1229 | 13.75 | 8940 | 90.6 | 90.7 | 90.7 | 89.5 |
| 2023-06-30 | 18.05 (+0.16) | 0.3 (0.0) | 2.4 (-0.39) | 1319 | 10.11 | 4 | 0.03 | -1090 | 8.36 | 13046 | 90.2 | 90.5 | 93.4 | 90.1 |
| 2023-05-31 | 17.89 (-0.77) | 0.3 (+0.04) | 2.79 (+0.29) | -3089 | 8.87 | 105 | 0.3 | 805 | 2.31 | 34827 | 90.1 | 94.7 | 97.7 | 89.4 |
| 2023-04-28 | 18.66 (+0.36) | 0.26 (0.0) | 2.5 (-0.03) | 1559 | 17.82 | -1 | 0.01 | -74 | 0.85 | 8751 | 94.7 | 93.0 | 94.9 | 92.5 |
| 2023-03-31 | 18.3 (-0.29) | 0.26 (-0.04) | 2.53 (+0.03) | -624 | 4.38 | -60 | 0.42 | 97 | 0.68 | 14237 | 93.0 | 92.2 | 93.6 | 89.3 |
| 2023-02-24 | 18.59 (-0.04) | 0.3 (0.0) | 2.5 (-0.02) | -167 | 2.78 | 1 | 0.02 | -58 | 0.97 | 6001 | 92.3 | 88.8 | 92.3 | 88.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 18.63 (+0.07) | 0.3 (-0.01) | 2.52 (+0.01) | 303 | 7.02 | -33 | 0.76 | 20 | 0.46 | 4315 | 89.0 | 89.0 | 89.6 | 88.0 |
| 2022-12-30 | 18.56 (-0.41) | 0.31 (+0.01) | 2.51 (-0.02) | -934 | 16.35 | -5 | 0.09 | -55 | 0.96 | 5714 | 89.0 | 89.1 | 89.9 | 87.1 |
| 2022-11-30 | 18.97 (-1.16) | 0.3 (-0.03) | 2.53 (-0.04) | -3443 | 40.32 | -107 | 1.25 | -125 | 1.46 | 8539 | 89.1 | 86.1 | 89.3 | 85.1 |
| 2022-10-31 | 20.13 (-0.33) | 0.33 (-0.01) | 2.57 (+0.02) | -818 | 9.7 | 38 | 0.45 | 75 | 0.89 | 8432 | 86.1 | 90.1 | 90.3 | 85.1 |
| 2022-09-30 | 20.46 (+0.16) | 0.34 (0.0) | 2.55 (-0.38) | 361 | 5.0 | 4 | 0.06 | -1062 | 14.72 | 7216 | 90.5 | 92.3 | 93.2 | 88.5 |
| 2022-08-31 | 20.3 (+0.91) | 0.34 (0.0) | 2.93 (+0.08) | 2190 | 20.9 | 2 | 0.02 | 221 | 2.11 | 10478 | 92.9 | 89.6 | 94.0 | 87.7 |
| 2022-07-29 | 19.39 (+0.17) | 0.34 (+0.02) | 2.85 (-0.02) | 393 | 4.19 | 57 | 0.61 | -49 | 0.52 | 9385 | 89.6 | 88.5 | 89.7 | 84.8 |
| 2022-06-30 | 19.22 (-0.22) | 0.32 (-0.01) | 2.87 (+0.28) | -872 | 4.81 | 0 | 0.0 | 773 | 4.26 | 18140 | 88.8 | 94.4 | 95.9 | 85.2 |
| 2022-05-31 | 19.44 (+0.04) | 0.33 (+0.03) | 2.59 (+0.15) | 636 | 5.54 | 103 | 0.9 | 403 | 3.51 | 11470 | 94.4 | 91.1 | 95.2 | 90.7 |
| 2022-04-29 | 19.4 (-1.23) | 0.3 (+0.03) | 2.44 (+0.2) | -3101 | 30.14 | 60 | 0.58 | 583 | 5.67 | 10287 | 92.2 | 90.2 | 93.5 | 89.9 |
| 2022-03-31 | 20.63 (-1.2) | 0.27 (-0.25) | 2.24 (-0.04) | -3758 | 27.07 | -690 | 4.97 | -118 | 0.85 | 13880 | 90.2 | 91.2 | 91.9 | 89.7 |
| 2022-02-25 | 21.83 (-0.32) | 0.52 (0.0) | 2.28 (-0.01) | -1144 | 13.65 | 0 | 0.0 | -24 | 0.29 | 8381 | 90.9 | 90.8 | 93.1 | 90.1 |
| 2022-01-26 | 22.15 (-0.18) | 0.52 (0.0) | 2.29 (0.0) | -610 | 14.02 | 0 | 0.0 | 3 | 0.07 | 4350 | 91.0 | 91.4 | 92.0 | 90.0 |
| 2021-12-30 | 22.33 (-0.58) | 0.52 (-0.09) | 2.29 (+0.07) | -1585 | 27.42 | -233 | 4.03 | 181 | 3.13 | 5781 | 91.4 | 91.4 | 93.4 | 90.5 |
| 2021-11-30 | 22.91 (+0.46) | 0.61 (+0.01) | 2.22 (+0.19) | 1368 | 13.64 | 32 | 0.32 | 519 | 5.17 | 10032 | 91.7 | 91.0 | 94.6 | 89.5 |
| 2021-10-29 | 22.45 (+0.42) | 0.6 (0.0) | 2.03 (0.0) | 1138 | 11.21 | 2 | 0.02 | 19 | 0.19 | 10152 | 91.0 | 88.8 | 91.4 | 86.9 |
| 2021-09-30 | 22.03 (+0.49) | 0.6 (+0.18) | 2.03 (-0.11) | 1839 | 16.1 | 444 | 3.89 | -318 | 2.78 | 11420 | 89.2 | 89.3 | 91.5 | 86.9 |
| 2021-08-31 | 21.54 (+0.39) | 0.42 (+0.04) | 2.14 (-0.05) | 1467 | 14.77 | 109 | 1.1 | -136 | 1.37 | 9935 | 88.0 | 85.0 | 88.2 | 84.4 |
| 2021-07-30 | 21.15 (-0.56) | 0.38 (-0.05) | 2.19 (+0.01) | -2009 | 19.62 | -133 | 1.3 | 28 | 0.27 | 10239 | 85.0 | 85.0 | 86.0 | 84.3 |
| 2021-06-30 | 21.71 () | 0.43 () | 2.18 () | -62 | 2.98 | 11 | 0.53 | -157 | 7.54 | 2083 | 85.0 | 85.7 | 85.7 | 84.6 |