- 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 | 80.62 (+0.24) | 3.47 (-0.02) | 0.49 (0.0) | 915 | 24.22 | -69 | 1.83 | -1 | 0.03 | 3778 | 599.0 | 594.0 | 603.0 | 584.0 |
| 2026-06-02 | 80.38 (+0.07) | 3.49 (-0.08) | 0.49 (-0.01) | 385 | 5.78 | -322 | 4.84 | -54 | 0.81 | 6658 | 578.0 | 597.0 | 598.0 | 564.0 |
| 2026-06-01 | 80.31 (-0.2) | 3.57 (+0.17) | 0.5 (-0.01) | -883 | 11.57 | 679 | 8.89 | -42 | 0.55 | 7635 | 606.0 | 600.0 | 636.0 | 593.0 |
| 2026-05-29 | 80.51 (-0.03) | 3.4 (+0.08) | 0.51 (-0.01) | -224 | 2.86 | 273 | 3.49 | -16 | 0.2 | 7824 | 600.0 | 626.0 | 629.0 | 585.0 |
| 2026-05-28 | 80.54 (-0.1) | 3.32 (-0.22) | 0.52 (-0.05) | -222 | 1.88 | -843 | 7.12 | -205 | 1.73 | 11838 | 620.0 | 667.0 | 680.0 | 600.0 |
| 2026-05-27 | 80.64 (-0.12) | 3.54 (+0.02) | 0.57 (0.0) | -522 | 5.13 | 102 | 1.0 | 5 | 0.05 | 10171 | 665.0 | 640.0 | 693.0 | 636.0 |
| 2026-05-26 | 80.76 (+0.03) | 3.52 (+0.03) | 0.57 (+0.01) | 66 | 0.7 | 89 | 0.94 | 12 | 0.13 | 9435 | 630.0 | 646.0 | 651.0 | 612.0 |
| 2026-05-25 | 80.73 (-0.17) | 3.49 (+0.01) | 0.56 (+0.01) | -516 | 7.27 | 54 | 0.76 | 58 | 0.82 | 7094 | 618.0 | 609.0 | 618.0 | 577.0 |
| 2026-05-22 | 80.9 (+0.29) | 3.48 (+0.23) | 0.55 (-0.03) | 858 | 7.05 | 893 | 7.34 | -109 | 0.9 | 12171 | 562.0 | 564.0 | 573.0 | 547.0 |
| 2026-05-21 | 80.61 (-0.08) | 3.25 (+0.01) | 0.58 (+0.04) | -210 | 4.32 | 32 | 0.66 | 154 | 3.17 | 4861 | 557.0 | 532.0 | 557.0 | 520.0 |
| 2026-05-20 | 80.69 (-0.08) | 3.24 (+0.18) | 0.54 (+0.06) | -884 | 7.03 | 718 | 5.71 | 232 | 1.85 | 12572 | 507.0 | 480.0 | 518.0 | 465.0 |
| 2026-05-19 | 80.77 (+0.19) | 3.06 (+0.12) | 0.48 (-0.04) | 724 | 4.27 | 460 | 2.71 | -177 | 1.04 | 16951 | 482.0 | 525.0 | 544.0 | 478.0 |
| 2026-05-18 | 80.58 (-0.2) | 2.94 (+0.11) | 0.52 (+0.03) | -564 | 8.12 | 452 | 6.51 | 143 | 2.06 | 6942 | 514.0 | 505.0 | 514.0 | 488.0 |
| 2026-05-15 | 80.78 (-0.12) | 2.83 (+0.03) | 0.49 (-0.04) | -704 | 5.87 | 101 | 0.84 | -149 | 1.24 | 12003 | 468.0 | 490.5 | 503.0 | 457.5 |
| 2026-05-14 | 80.9 (+0.29) | 2.8 (+0.08) | 0.53 (+0.01) | 1157 | 15.74 | 313 | 4.26 | 17 | 0.23 | 7352 | 503.0 | 492.0 | 514.0 | 490.0 |
| 2026-05-13 | 80.61 (-0.11) | 2.72 (+0.02) | 0.52 (-0.01) | -134 | 1.92 | 102 | 1.46 | -22 | 0.32 | 6977 | 467.5 | 476.5 | 492.0 | 454.0 |
| 2026-05-12 | 80.72 (-0.03) | 2.7 (+0.1) | 0.53 (-0.01) | -282 | 2.59 | 355 | 3.26 | -43 | 0.39 | 10896 | 476.5 | 488.0 | 492.0 | 462.0 |
| 2026-05-11 | 80.75 (-0.13) | 2.6 (+0.1) | 0.54 (+0.05) | -579 | 6.39 | 394 | 4.35 | 173 | 1.91 | 9060 | 468.0 | 440.0 | 468.0 | 425.0 |
| 2026-05-08 | 80.88 (-0.07) | 2.5 (+0.01) | 0.49 (-0.01) | -9 | 0.4 | 39 | 1.72 | -22 | 0.97 | 2272 | 425.5 | 426.0 | 438.0 | 419.5 |
| 2026-05-07 | 80.95 (+0.15) | 2.49 (0.0) | 0.5 (0.0) | 588 | 26.29 | 11 | 0.49 | -9 | 0.4 | 2237 | 424.5 | 429.0 | 429.0 | 415.0 |
| 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 | 80.8 (+0.08) | 2.49 (+0.02) | 0.5 (-0.01) | 157 | 4.89 | 80 | 2.49 | -39 | 1.21 | 3211 | 424.0 | 450.0 | 450.0 | 413.0 |
| 2026-05-05 | 80.72 (+0.26) | 2.47 (-0.05) | 0.51 (0.0) | 436 | 16.48 | -189 | 7.15 | -1 | 0.04 | 2645 | 436.0 | 430.0 | 456.0 | 426.5 |
| 2026-05-04 | 80.46 (+0.14) | 2.52 (0.0) | 0.51 (+0.01) | 509 | 17.09 | -11 | 0.37 | 60 | 2.01 | 2978 | 435.0 | 442.0 | 445.5 | 422.0 |
| 2026-04-30 | 80.32 (+0.39) | 2.52 (0.0) | 0.5 (+0.01) | 1529 | 43.38 | 0 | 0.0 | 26 | 0.74 | 3525 | 427.0 | 401.5 | 427.0 | 397.0 |
| 2026-04-29 | 79.93 (-0.15) | 2.52 (-0.06) | 0.49 (0.0) | -564 | 21.8 | -215 | 8.31 | 2 | 0.08 | 2587 | 393.0 | 406.5 | 406.5 | 391.0 |
| 2026-04-28 | 80.08 (+0.12) | 2.58 (-0.01) | 0.49 (-0.02) | 1047 | 25.92 | -39 | 0.97 | -71 | 1.76 | 4039 | 413.0 | 420.0 | 427.5 | 398.5 |
| 2026-04-27 | 79.96 (+0.25) | 2.59 (+0.1) | 0.51 (-0.02) | 1338 | 20.79 | 386 | 6.0 | -67 | 1.04 | 6437 | 420.0 | 435.0 | 435.0 | 396.0 |
| 2026-04-24 | 79.71 (+0.15) | 2.49 (+0.09) | 0.53 (+0.01) | 607 | 11.09 | 321 | 5.87 | 3 | 0.05 | 5473 | 436.0 | 436.0 | 436.0 | 422.0 |
| 2026-04-23 | 79.56 (+0.95) | 2.4 (+0.32) | 0.52 (-0.02) | 4023 | 14.75 | 1250 | 4.58 | -63 | 0.23 | 27282 | 415.5 | 411.0 | 442.5 | 396.0 |
| 2026-04-22 | 78.61 (-0.44) | 2.08 (+0.05) | 0.54 (-0.03) | -1858 | 12.31 | 184 | 1.22 | -103 | 0.68 | 15089 | 402.5 | 416.5 | 422.0 | 397.0 |
| 2026-04-21 | 79.05 (+0.18) | 2.03 (+0.55) | 0.57 (-0.04) | 897 | 4.46 | 2150 | 10.7 | -153 | 0.76 | 20094 | 394.0 | 377.5 | 398.5 | 364.5 |
| 2026-04-20 | 78.87 (+0.45) | 1.48 (-0.03) | 0.61 (+0.01) | 1817 | 31.41 | -11 | 0.19 | 45 | 0.78 | 5784 | 365.5 | 361.0 | 365.5 | 361.0 |
| 2026-04-17 | 78.42 (+0.28) | 1.51 (-0.02) | 0.6 (+0.06) | 1065 | 6.61 | -67 | 0.42 | 199 | 1.24 | 16101 | 332.5 | 310.0 | 332.5 | 306.0 |
| 2026-04-16 | 78.14 (+0.77) | 1.53 (-0.01) | 0.54 (+0.06) | 3257 | 30.91 | -52 | 0.49 | 250 | 2.37 | 10538 | 302.5 | 280.5 | 302.5 | 278.5 |
| 2026-04-15 | 77.37 (+0.24) | 1.54 (-0.06) | 0.48 (+0.03) | 1007 | 29.15 | -218 | 6.31 | 111 | 3.21 | 3455 | 275.0 | 272.5 | 279.0 | 272.0 |
| 2026-04-14 | 77.13 (0.0) | 1.6 (-0.05) | 0.45 (0.0) | -292 | 5.01 | -221 | 3.79 | 20 | 0.34 | 5831 | 269.5 | 276.0 | 280.5 | 267.0 |
| 2026-04-13 | 77.13 (-0.21) | 1.65 (-0.03) | 0.45 (0.0) | -978 | 24.38 | -99 | 2.47 | -32 | 0.8 | 4012 | 273.0 | 281.0 | 281.0 | 270.0 |
| 2026-04-10 | 77.34 (-0.15) | 1.68 (-0.06) | 0.45 (-0.01) | -532 | 12.04 | -231 | 5.23 | -14 | 0.32 | 4418 | 279.5 | 288.0 | 294.5 | 278.0 |
| 2026-04-09 | 77.49 (-0.46) | 1.74 (-0.06) | 0.46 (-0.07) | -1846 | 38.19 | -219 | 4.53 | -284 | 5.88 | 4834 | 282.0 | 299.0 | 299.0 | 281.0 |
| 2026-04-08 | 77.95 (+0.48) | 1.8 (-0.04) | 0.53 (+0.07) | 1971 | 35.15 | -170 | 3.03 | 259 | 4.62 | 5607 | 299.5 | 289.0 | 303.0 | 287.0 |
| 2026-04-07 | 77.47 (+0.19) | 1.84 (-0.02) | 0.46 (+0.01) | 713 | 27.36 | -85 | 3.26 | 45 | 1.73 | 2606 | 281.5 | 280.0 | 285.5 | 274.5 |
| 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 | |||
| 2026-04-02 | 77.28 (+0.03) | 1.86 (-0.01) | 0.45 (-0.02) | 103 | 2.67 | -53 | 1.38 | -64 | 1.66 | 3853 | 274.0 | 285.5 | 287.0 | 270.5 |
| 2026-04-01 | 77.25 (-0.14) | 1.87 (+0.04) | 0.47 (+0.01) | -803 | 15.8 | 156 | 3.07 | 17 | 0.33 | 5081 | 282.5 | 293.0 | 296.0 | 281.0 |
| 2026-03-31 | 77.39 (+0.29) | 1.83 (+0.01) | 0.46 (-0.03) | 645 | 10.21 | 55 | 0.87 | -90 | 1.42 | 6319 | 281.0 | 282.5 | 292.0 | 278.0 |
| 2026-03-30 | 77.1 (+0.02) | 1.82 (+0.01) | 0.49 (-0.03) | 75 | 1.98 | 38 | 1.0 | -134 | 3.54 | 3782 | 285.5 | 284.0 | 292.0 | 280.5 |
| 2026-03-27 | 77.08 (-0.07) | 1.81 (+0.03) | 0.52 (+0.01) | -676 | 15.17 | 130 | 2.92 | 62 | 1.39 | 4455 | 293.0 | 298.0 | 298.0 | 288.5 |
| 2026-03-26 | 77.15 (+0.19) | 1.78 (+0.02) | 0.51 (-0.01) | 671 | 7.55 | 64 | 0.72 | -65 | 0.73 | 8892 | 296.0 | 296.5 | 320.0 | 294.5 |
| 2026-03-25 | 76.96 (+0.18) | 1.76 (+0.03) | 0.52 (+0.04) | 714 | 12.83 | 113 | 2.03 | 163 | 2.93 | 5565 | 293.5 | 293.0 | 299.5 | 288.0 |
| 2026-03-24 | 76.78 (+0.22) | 1.73 (+0.01) | 0.48 (0.0) | 881 | 10.17 | 47 | 0.54 | 1 | 0.01 | 8664 | 282.5 | 300.0 | 303.0 | 280.5 |
| 2026-03-23 | 76.56 (+0.07) | 1.72 (+0.01) | 0.48 (-0.05) | 270 | 6.26 | 32 | 0.74 | -175 | 4.06 | 4311 | 278.5 | 277.0 | 288.5 | 277.0 |
| 2026-03-20 | 76.49 (+0.47) | 1.71 (0.0) | 0.53 (+0.03) | 1752 | 17.65 | 2 | 0.02 | 109 | 1.1 | 9928 | 286.0 | 285.0 | 300.5 | 282.5 |
| 2026-03-19 | 76.02 (-0.32) | 1.71 (+0.04) | 0.5 (-0.02) | -1208 | 17.89 | 164 | 2.43 | -101 | 1.5 | 6754 | 280.5 | 285.0 | 297.0 | 280.0 |
| 2026-03-18 | 76.34 (+0.47) | 1.67 (0.0) | 0.52 (+0.03) | 1473 | 16.12 | 3 | 0.03 | 136 | 1.49 | 9139 | 289.5 | 281.0 | 294.0 | 276.5 |
| 2026-03-17 | 75.87 (+0.15) | 1.67 (0.0) | 0.49 (+0.04) | 811 | 12.86 | -12 | 0.19 | 133 | 2.11 | 6306 | 274.5 | 268.0 | 276.0 | 265.0 |
| 2026-03-16 | 75.72 (-0.76) | 1.67 (-0.04) | 0.45 (-0.03) | -3113 | 31.79 | -149 | 1.52 | -108 | 1.1 | 9791 | 262.5 | 287.0 | 289.0 | 258.0 |
| 2026-03-13 | 76.48 (+0.29) | 1.71 (+0.05) | 0.48 (-0.03) | 1130 | 7.21 | 200 | 1.28 | -93 | 0.59 | 15668 | 280.0 | 270.0 | 286.5 | 269.0 |
| 2026-03-12 | 76.19 (+0.07) | 1.66 (+0.04) | 0.51 (+0.03) | 578 | 8.4 | 141 | 2.05 | 116 | 1.69 | 6877 | 272.0 | 260.5 | 278.0 | 258.0 |
| 2026-03-11 | 76.12 (-0.3) | 1.62 (+0.04) | 0.48 (+0.03) | -823 | 13.35 | 166 | 2.69 | 84 | 1.36 | 6166 | 262.0 | 253.0 | 269.0 | 252.0 |
| 2026-03-10 | 76.42 (-0.07) | 1.58 (0.0) | 0.45 (+0.05) | -292 | 7.57 | -9 | 0.23 | 215 | 5.58 | 3856 | 252.5 | 243.0 | 256.0 | 237.5 |
| 2026-03-09 | 76.49 (+0.19) | 1.58 (-0.04) | 0.4 (-0.05) | 677 | 16.54 | -143 | 3.49 | -195 | 4.76 | 4094 | 233.0 | 227.5 | 234.5 | 227.5 |
| 2026-03-06 | 76.3 (-0.05) | 1.62 (-0.15) | 0.45 (-0.01) | 269 | 7.93 | -585 | 17.24 | -29 | 0.85 | 3393 | 252.5 | 253.0 | 259.5 | 247.0 |
| 2026-03-05 | 76.35 (-0.16) | 1.77 (0.0) | 0.46 (+0.04) | 180 | 3.65 | 6 | 0.12 | 143 | 2.9 | 4934 | 253.5 | 248.0 | 258.5 | 244.0 |
| 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 | 76.51 (+0.26) | 1.77 (-0.09) | 0.42 (-0.05) | 990 | 15.6 | -356 | 5.61 | -177 | 2.79 | 6345 | 238.0 | 243.5 | 250.0 | 236.5 |
| 2026-03-03 | 76.25 (+0.11) | 1.86 (0.0) | 0.47 (-0.07) | 281 | 4.12 | 9 | 0.13 | -285 | 4.18 | 6819 | 253.5 | 273.0 | 273.5 | 253.0 |
| 2026-03-02 | 76.14 (-0.01) | 1.86 (+0.06) | 0.54 (-0.04) | -86 | 2.53 | 198 | 5.84 | -163 | 4.8 | 3393 | 273.0 | 272.0 | 276.5 | 268.5 |
| 2026-02-26 | 76.15 (+0.06) | 1.8 (+0.04) | 0.58 (+0.03) | 260 | 5.08 | 159 | 3.11 | 107 | 2.09 | 5114 | 281.0 | 280.0 | 291.5 | 279.0 |
| 2026-02-25 | 76.09 (-0.01) | 1.76 (-0.08) | 0.55 (-0.02) | -53 | 1.15 | -301 | 6.53 | -54 | 1.17 | 4606 | 279.0 | 285.5 | 288.0 | 276.0 |
| 2026-02-24 | 76.1 (-0.02) | 1.84 (-0.01) | 0.57 (0.0) | -159 | 4.34 | -32 | 0.87 | -6 | 0.16 | 3667 | 285.0 | 284.0 | 290.5 | 282.0 |
| 2026-02-23 | 76.12 (-0.21) | 1.85 (0.0) | 0.57 (+0.03) | -718 | 10.35 | 12 | 0.17 | 124 | 1.79 | 6939 | 284.5 | 286.5 | 293.5 | 277.0 |
| 2026-02-11 | 76.33 (+0.22) | 1.85 (+0.01) | 0.54 (+0.03) | 802 | 7.16 | 28 | 0.25 | 117 | 1.04 | 11201 | 280.0 | 267.0 | 292.0 | 265.0 |
| 2026-02-10 | 76.11 (-0.08) | 1.84 (-0.03) | 0.51 (+0.02) | -201 | 3.82 | -106 | 2.01 | 45 | 0.86 | 5263 | 266.5 | 265.5 | 273.5 | 262.0 |
| 2026-02-09 | 76.19 (-0.21) | 1.87 (-0.18) | 0.49 (-0.03) | -917 | 12.05 | -696 | 9.15 | -104 | 1.37 | 7608 | 265.5 | 280.0 | 281.0 | 263.5 |
| 2026-02-06 | 76.4 (+0.74) | 2.05 (-0.41) | 0.52 (0.0) | 2981 | 30.67 | -1621 | 16.68 | -7 | 0.07 | 9719 | 272.5 | 271.0 | 279.0 | 261.0 |
| 2026-02-05 | 75.66 (+0.52) | 2.46 (-0.53) | 0.52 (-0.02) | 2430 | 23.06 | -2044 | 19.39 | -78 | 0.74 | 10540 | 273.0 | 285.0 | 286.0 | 270.0 |
| 2026-02-04 | 75.14 (0.0) | 2.99 (-0.18) | 0.54 (-0.02) | -240 | 2.39 | -683 | 6.79 | -53 | 0.53 | 10052 | 287.5 | 292.0 | 293.0 | 280.0 |
| 2026-02-03 | 75.14 (-0.72) | 3.17 (+0.02) | 0.56 (+0.01) | -2674 | 16.47 | 52 | 0.32 | 37 | 0.23 | 16232 | 296.0 | 296.0 | 303.0 | 284.0 |
| 2026-02-02 | 75.86 (+0.42) | 3.15 (0.0) | 0.55 (+0.02) | 1570 | 10.66 | 7 | 0.05 | 84 | 0.57 | 14725 | 289.5 | 278.0 | 297.0 | 276.0 |
| 2026-01-30 | 75.44 (-0.3) | 3.15 (+0.01) | 0.53 (-0.05) | -1339 | 9.35 | 41 | 0.29 | -196 | 1.37 | 14315 | 280.5 | 299.0 | 303.0 | 280.0 |
| 2026-01-29 | 75.74 (+1.45) | 3.14 (-0.57) | 0.58 (+0.02) | 5549 | 24.63 | -2215 | 9.83 | 67 | 0.3 | 22528 | 299.5 | 294.5 | 306.5 | 285.0 |
| 2026-01-28 | 74.29 (-0.36) | 3.71 (-0.23) | 0.56 (-0.03) | -1505 | 6.96 | -871 | 4.03 | -113 | 0.52 | 21609 | 287.5 | 305.0 | 312.0 | 282.0 |
| 2026-01-27 | 74.65 (-0.62) | 3.94 (+0.24) | 0.59 (+0.08) | -2526 | 14.29 | 921 | 5.21 | 291 | 1.65 | 17677 | 287.5 | 266.0 | 287.5 | 262.0 |
| 2026-01-26 | 75.27 (-0.17) | 3.7 (+0.02) | 0.51 (-0.03) | -825 | 12.35 | 61 | 0.91 | -103 | 1.54 | 6679 | 261.5 | 268.0 | 268.0 | 255.0 |
| 2026-01-23 | 75.44 (-0.44) | 3.68 (+0.31) | 0.54 (+0.02) | -1750 | 13.93 | 1211 | 9.64 | 72 | 0.57 | 12567 | 265.0 | 262.5 | 277.0 | 262.5 |
| 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 | 75.88 (-1.15) | 3.37 (+0.48) | 0.52 (-0.05) | -5131 | 21.87 | 1852 | 7.89 | -197 | 0.84 | 23462 | 258.5 | 274.0 | 286.5 | 257.5 |
| 2026-01-21 | 77.03 (-0.34) | 2.89 (+0.92) | 0.57 (+0.03) | -1584 | 6.01 | 3303 | 12.53 | 114 | 0.43 | 26364 | 268.5 | 260.0 | 277.0 | 254.5 |
| 2026-01-20 | 77.37 (-0.93) | 1.97 (+0.57) | 0.54 (+0.04) | -3786 | 20.12 | 2210 | 11.74 | 181 | 0.96 | 18818 | 252.0 | 240.0 | 257.5 | 238.0 |
| 2026-01-19 | 78.3 (+0.26) | 1.4 (0.0) | 0.5 (+0.04) | 954 | 13.02 | -2 | 0.03 | 134 | 1.83 | 7325 | 238.5 | 215.0 | 238.5 | 215.0 |
| 2026-01-16 | 78.04 (-0.08) | 1.4 (0.0) | 0.46 (+0.03) | -293 | 5.42 | 17 | 0.31 | 104 | 1.92 | 5410 | 217.0 | 213.5 | 221.0 | 210.5 |
| 2026-01-15 | 78.12 (-0.24) | 1.4 (+0.01) | 0.43 (-0.02) | -812 | 12.0 | 21 | 0.31 | -66 | 0.98 | 6767 | 211.0 | 221.0 | 221.0 | 211.0 |
| 2026-01-14 | 78.36 (-0.09) | 1.39 (-0.02) | 0.45 (-0.04) | -372 | 4.21 | -71 | 0.8 | -147 | 1.66 | 8834 | 221.0 | 230.0 | 230.0 | 217.0 |
| 2026-01-13 | 78.45 (-0.07) | 1.41 (+0.03) | 0.49 (-0.05) | -502 | 5.3 | 139 | 1.47 | -205 | 2.16 | 9471 | 228.0 | 238.0 | 238.0 | 228.0 |
| 2026-01-12 | 78.52 (-0.47) | 1.38 (+0.09) | 0.54 (-0.03) | -2251 | 16.51 | 336 | 2.46 | -100 | 0.73 | 13638 | 236.0 | 236.0 | 238.0 | 228.0 |
| 2026-01-09 | 78.99 (-0.16) | 1.29 (+0.21) | 0.57 (+0.09) | -741 | 3.82 | 836 | 4.31 | 333 | 1.71 | 19419 | 236.5 | 225.0 | 241.5 | 222.5 |
| 2026-01-08 | 79.15 (-0.12) | 1.08 (+0.53) | 0.48 (-0.04) | -535 | 2.4 | 2021 | 9.08 | -138 | 0.62 | 22261 | 221.0 | 229.0 | 238.5 | 220.5 |
| 2026-01-07 | 79.27 (+0.07) | 0.55 (0.0) | 0.52 (+0.11) | 158 | 0.79 | 0 | 0.0 | 423 | 2.1 | 20098 | 227.0 | 210.0 | 227.0 | 201.0 |
| 2026-01-06 | 79.2 (+0.16) | 0.55 (-0.01) | 0.41 (+0.05) | 636 | 9.2 | -23 | 0.33 | 195 | 2.82 | 6912 | 206.5 | 190.0 | 206.5 | 189.5 |
| 2026-01-05 | 79.04 (+0.2) | 0.56 (0.0) | 0.36 (0.0) | 774 | 31.41 | 18 | 0.73 | 9 | 0.37 | 2464 | 188.0 | 189.0 | 192.5 | 186.0 |
| 2026-01-02 | 78.84 (-0.14) | 0.56 (+0.01) | 0.36 (0.0) | -522 | 15.73 | 15 | 0.45 | -24 | 0.72 | 3319 | 185.5 | 192.0 | 193.5 | 183.5 |
| 2025-12-31 | 78.98 (+0.01) | 0.55 (0.0) | 0.36 (0.0) | 57 | 4.59 | -3 | 0.24 | -3 | 0.24 | 1243 | 191.5 | 192.0 | 194.5 | 190.0 |
| 2025-12-30 | 78.97 (-0.01) | 0.55 (0.0) | 0.36 (-0.01) | -79 | 5.06 | 0 | 0.0 | -38 | 2.43 | 1562 | 191.5 | 192.5 | 193.0 | 188.0 |
| 2025-12-29 | 78.98 (+0.02) | 0.55 (0.0) | 0.37 (+0.01) | 86 | 5.46 | 0 | 0.0 | 37 | 2.35 | 1575 | 192.5 | 192.0 | 196.0 | 191.0 |
| 2025-12-26 | 78.96 (+0.03) | 0.55 (0.0) | 0.36 (0.0) | 108 | 12.0 | 0 | 0.0 | -3 | 0.33 | 900 | 192.0 | 193.5 | 194.5 | 190.5 |
| 2025-12-24 | 78.93 (-0.05) | 0.55 (0.0) | 0.36 (-0.01) | -192 | 10.55 | 0 | 0.0 | -35 | 1.92 | 1820 | 192.0 | 196.0 | 197.0 | 191.0 |
| 2025-12-23 | 78.98 (-0.13) | 0.55 (0.0) | 0.37 (-0.01) | -497 | 21.86 | 0 | 0.0 | -8 | 0.35 | 2274 | 195.0 | 201.5 | 203.0 | 194.5 |
| 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 | 79.11 (+0.07) | 0.55 (0.0) | 0.38 (+0.01) | 230 | 10.73 | 6 | 0.28 | 35 | 1.63 | 2144 | 200.0 | 199.5 | 201.0 | 195.5 |
| 2025-12-19 | 79.04 (-0.11) | 0.55 (0.0) | 0.37 (0.0) | -478 | 17.1 | 13 | 0.46 | 1 | 0.04 | 2796 | 194.0 | 201.5 | 204.5 | 193.5 |
| 2025-12-18 | 79.15 (-0.11) | 0.55 (+0.01) | 0.37 (-0.01) | -444 | 20.89 | 38 | 1.79 | -47 | 2.21 | 2125 | 196.5 | 203.0 | 204.0 | 196.5 |
| 2025-12-17 | 79.26 (-0.24) | 0.54 (+0.06) | 0.38 (0.0) | -881 | 23.13 | 212 | 5.57 | -18 | 0.47 | 3809 | 203.0 | 205.5 | 213.0 | 202.5 |
| 2025-12-16 | 79.5 (+0.01) | 0.48 (+0.05) | 0.38 (+0.01) | 34 | 0.93 | 198 | 5.44 | 37 | 1.02 | 3639 | 205.0 | 198.5 | 206.5 | 198.5 |
| 2025-12-15 | 79.49 (-0.02) | 0.43 (+0.03) | 0.37 (+0.01) | -66 | 2.64 | 115 | 4.6 | 57 | 2.28 | 2502 | 200.5 | 191.5 | 201.0 | 190.0 |
| 2025-12-12 | 79.51 (-0.04) | 0.4 (0.0) | 0.36 (0.0) | -70 | 3.08 | 5 | 0.22 | -18 | 0.79 | 2273 | 195.0 | 201.0 | 202.5 | 195.0 |
| 2025-12-11 | 79.55 (-0.12) | 0.4 (0.0) | 0.36 (0.0) | -586 | 24.99 | 5 | 0.21 | 2 | 0.09 | 2345 | 200.0 | 206.5 | 208.5 | 200.0 |
| 2025-12-10 | 79.67 (-0.05) | 0.4 (0.0) | 0.36 (-0.02) | -94 | 5.58 | -1 | 0.06 | -63 | 3.74 | 1684 | 202.0 | 206.0 | 206.5 | 201.5 |
| 2025-12-09 | 79.72 (-0.02) | 0.4 (0.0) | 0.38 (+0.01) | 103 | 4.01 | -7 | 0.27 | 41 | 1.6 | 2568 | 204.0 | 203.5 | 206.0 | 200.0 |
| 2025-12-08 | 79.74 (-0.23) | 0.4 (0.0) | 0.37 (0.0) | -452 | 16.24 | -6 | 0.22 | -9 | 0.32 | 2783 | 202.0 | 205.5 | 209.5 | 201.0 |
| 2025-12-05 | 79.97 (-0.4) | 0.4 (0.0) | 0.37 (-0.01) | -1169 | 24.33 | -4 | 0.08 | -23 | 0.48 | 4805 | 205.0 | 216.0 | 216.5 | 204.0 |
| 2025-12-04 | 80.37 (+0.06) | 0.4 (-0.01) | 0.38 (+0.03) | 204 | 2.81 | -2 | 0.03 | 114 | 1.57 | 7254 | 215.0 | 204.0 | 218.0 | 202.0 |
| 2025-12-03 | 80.31 (-0.27) | 0.41 (-0.01) | 0.35 (0.0) | -355 | 10.22 | -62 | 1.78 | 6 | 0.17 | 3474 | 201.0 | 207.0 | 208.5 | 201.0 |
| 2025-12-02 | 80.58 (-0.06) | 0.42 (0.0) | 0.35 (0.0) | -483 | 10.64 | -5 | 0.11 | -33 | 0.73 | 4541 | 200.0 | 203.5 | 205.0 | 199.0 |
| 2025-12-01 | 80.64 (-0.56) | 0.42 (0.0) | 0.35 (0.0) | -1182 | 29.13 | 16 | 0.39 | -4 | 0.1 | 4057 | 205.0 | 205.5 | 216.5 | 203.5 |
| 2025-11-28 | 81.2 (-0.16) | 0.42 (0.0) | 0.35 (+0.01) | -319 | 7.24 | -3 | 0.07 | 75 | 1.7 | 4404 | 205.5 | 198.0 | 208.5 | 197.0 |
| 2025-11-27 | 81.36 (-0.35) | 0.42 (0.0) | 0.34 (0.0) | -1065 | 24.62 | -3 | 0.07 | -11 | 0.25 | 4326 | 197.0 | 204.5 | 204.5 | 197.0 |
| 2025-11-26 | 81.71 (-0.47) | 0.42 (+0.02) | 0.34 (+0.02) | 106 | 1.65 | 72 | 1.12 | 59 | 0.92 | 6434 | 204.0 | 195.0 | 205.5 | 194.5 |
| 2025-11-25 | 82.18 (-0.48) | 0.4 (-0.02) | 0.32 (+0.01) | -1272 | 19.66 | -79 | 1.22 | 50 | 0.77 | 6469 | 193.0 | 186.5 | 197.0 | 185.5 |
| 2025-11-24 | 82.66 (+0.39) | 0.42 (-0.05) | 0.31 (0.0) | 1503 | 4.08 | -183 | 0.5 | 8 | 0.02 | 36844 | 180.0 | 180.0 | 183.5 | 174.5 |
| 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 | |||
| 2025-11-21 | 82.27 (-0.06) | 0.47 (-0.03) | 0.31 (0.0) | -248 | 5.84 | -129 | 3.04 | -6 | 0.14 | 4243 | 179.5 | 183.0 | 187.0 | 179.0 |
| 2025-11-20 | 82.33 (+0.09) | 0.5 (-0.04) | 0.31 (0.0) | 191 | 6.19 | -135 | 4.38 | -5 | 0.16 | 3085 | 189.5 | 191.0 | 193.5 | 187.5 |
| 2025-11-19 | 82.24 (+0.05) | 0.54 (-0.02) | 0.31 (-0.01) | 182 | 5.34 | -99 | 2.9 | -18 | 0.53 | 3410 | 185.0 | 189.0 | 193.0 | 185.0 |
| 2025-11-18 | 82.19 (-0.02) | 0.56 (0.0) | 0.32 (0.0) | -60 | 1.1 | -4 | 0.07 | -7 | 0.13 | 5430 | 191.0 | 192.0 | 197.5 | 189.5 |
| 2025-11-17 | 82.21 (-0.03) | 0.56 (-0.01) | 0.32 (-0.01) | -166 | 2.43 | -13 | 0.19 | -34 | 0.5 | 6838 | 195.0 | 197.0 | 200.5 | 193.0 |
| 2025-11-14 | 82.24 (-0.2) | 0.57 (+0.01) | 0.33 (-0.01) | -755 | 17.46 | 23 | 0.53 | -42 | 0.97 | 4325 | 202.5 | 208.0 | 211.0 | 202.5 |
| 2025-11-13 | 82.44 (-0.04) | 0.56 (0.0) | 0.34 (+0.01) | -149 | 4.19 | 7 | 0.2 | 17 | 0.48 | 3552 | 212.0 | 211.0 | 215.5 | 207.0 |
| 2025-11-12 | 82.48 (0.0) | 0.56 (+0.01) | 0.33 (0.0) | 34 | 1.7 | 18 | 0.9 | 10 | 0.5 | 1998 | 211.5 | 209.0 | 213.5 | 208.0 |
| 2025-11-11 | 82.48 (+0.03) | 0.55 (0.0) | 0.33 (0.0) | -205 | 6.62 | 18 | 0.58 | 4 | 0.13 | 3099 | 208.5 | 216.0 | 218.5 | 208.5 |
| 2025-11-10 | 82.45 (-0.04) | 0.55 (0.0) | 0.33 (-0.01) | -173 | 5.52 | 9 | 0.29 | -52 | 1.66 | 3132 | 212.5 | 221.0 | 221.5 | 210.5 |
| 2025-11-07 | 82.49 (-0.03) | 0.55 (0.0) | 0.34 (0.0) | -220 | 4.04 | 4 | 0.07 | -8 | 0.15 | 5452 | 220.0 | 217.0 | 224.5 | 215.5 |
| 2025-11-06 | 82.52 (0.0) | 0.55 (+0.01) | 0.34 (+0.02) | 90 | 1.64 | 12 | 0.22 | 111 | 2.02 | 5492 | 219.0 | 212.5 | 222.5 | 209.0 |
| 2025-11-05 | 82.52 (-0.1) | 0.54 (0.0) | 0.32 (0.0) | -410 | 10.16 | 22 | 0.55 | -15 | 0.37 | 4035 | 210.0 | 213.0 | 213.0 | 205.5 |
| 2025-11-04 | 82.62 (-0.02) | 0.54 (0.0) | 0.32 (+0.01) | -133 | 2.74 | 1 | 0.02 | 17 | 0.35 | 4851 | 210.5 | 212.0 | 213.5 | 207.5 |
| 2025-11-03 | 82.64 (-0.05) | 0.54 (0.0) | 0.31 (-0.01) | -188 | 4.78 | 5 | 0.13 | -25 | 0.64 | 3935 | 213.5 | 222.5 | 224.0 | 213.5 |
| 2025-10-31 | 82.69 (-0.13) | 0.54 (0.0) | 0.32 (0.0) | -550 | 19.76 | 0 | 0.0 | 4 | 0.14 | 2784 | 222.5 | 229.5 | 229.5 | 222.5 |
| 2025-10-30 | 82.82 (-0.02) | 0.54 (0.0) | 0.32 (-0.01) | -92 | 4.04 | -2 | 0.09 | -20 | 0.88 | 2277 | 229.0 | 232.5 | 235.0 | 228.0 |
| 2025-10-29 | 82.84 (+0.03) | 0.54 (0.0) | 0.33 (+0.01) | 157 | 5.95 | -3 | 0.11 | 23 | 0.87 | 2638 | 230.0 | 229.5 | 234.5 | 229.0 |
| 2025-10-28 | 82.81 (-0.06) | 0.54 (0.0) | 0.32 (0.0) | -280 | 9.79 | -4 | 0.14 | 5 | 0.17 | 2859 | 226.0 | 230.5 | 230.5 | 221.5 |
| 2025-10-27 | 82.87 (-0.1) | 0.54 (+0.01) | 0.32 (+0.01) | -432 | 13.65 | 20 | 0.63 | 28 | 0.88 | 3164 | 230.0 | 235.5 | 238.0 | 228.5 |
| 2025-10-23 | 82.97 (-0.06) | 0.53 (0.0) | 0.31 (0.0) | -1041 | 24.49 | 2 | 0.05 | -11 | 0.26 | 4250 | 232.5 | 240.5 | 240.5 | 231.0 |
| 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 | 83.03 (+0.11) | 0.53 (-0.03) | 0.31 (+0.01) | -120 | 4.5 | 15 | 0.56 | 43 | 1.61 | 2665 | 243.0 | 240.0 | 248.5 | 236.5 |
| 2025-10-21 | 82.92 (+0.19) | 0.56 (0.0) | 0.3 (0.0) | 348 | 10.17 | 17 | 0.5 | -8 | 0.23 | 3423 | 240.0 | 239.5 | 243.5 | 235.5 |
| 2025-10-20 | 82.73 (+0.17) | 0.56 (-0.15) | 0.3 (+0.01) | 695 | 10.35 | -605 | 9.01 | 56 | 0.83 | 6712 | 235.0 | 234.5 | 242.5 | 232.5 |
| 2025-10-17 | 82.56 (+0.19) | 0.71 (-0.14) | 0.29 (0.0) | 180 | 6.1 | -551 | 18.67 | 5 | 0.17 | 2951 | 229.0 | 234.5 | 237.0 | 228.0 |
| 2025-10-16 | 82.37 (+0.07) | 0.85 (-0.11) | 0.29 (0.0) | 169 | 6.13 | -424 | 15.38 | 7 | 0.25 | 2756 | 233.0 | 235.0 | 243.0 | 232.5 |
| 2025-10-15 | 82.3 (+0.12) | 0.96 (-0.02) | 0.29 (0.0) | -41 | 1.73 | -73 | 3.08 | 0 | 0.0 | 2373 | 233.0 | 235.5 | 236.5 | 231.5 |
| 2025-10-14 | 82.18 (0.0) | 0.98 (-0.01) | 0.29 (0.0) | -57 | 2.11 | -34 | 1.26 | -5 | 0.19 | 2697 | 234.5 | 241.0 | 245.0 | 232.0 |
| 2025-10-13 | 82.18 (-0.24) | 0.99 (0.0) | 0.29 (0.0) | -720 | 22.01 | 20 | 0.61 | -11 | 0.34 | 3271 | 239.0 | 239.5 | 243.0 | 235.5 |
| 2025-10-09 | 82.42 (+0.1) | 0.99 (0.0) | 0.29 (0.0) | -182 | 9.1 | -12 | 0.6 | -6 | 0.3 | 1999 | 249.0 | 255.0 | 257.0 | 249.0 |
| 2025-10-08 | 82.32 (-0.1) | 0.99 (0.0) | 0.29 (-0.01) | -409 | 10.38 | 10 | 0.25 | -16 | 0.41 | 3942 | 253.0 | 254.0 | 258.5 | 246.5 |
| 2025-10-07 | 82.42 (+0.21) | 0.99 (-0.01) | 0.3 (+0.02) | 609 | 10.63 | -52 | 0.91 | 52 | 0.91 | 5728 | 255.5 | 242.0 | 260.0 | 241.5 |
| 2025-10-03 | 82.21 (-0.29) | 1.0 (0.0) | 0.28 (0.0) | -819 | 18.81 | 4 | 0.09 | 0 | 0.0 | 4354 | 237.5 | 243.0 | 245.0 | 234.0 |
| 2025-10-02 | 82.5 (+0.11) | 1.0 (-0.12) | 0.28 (0.0) | 354 | 10.55 | -462 | 13.77 | 1 | 0.03 | 3356 | 244.0 | 246.5 | 251.0 | 243.0 |
| 2025-10-01 | 82.39 (-0.03) | 1.12 (-0.11) | 0.28 (0.0) | -327 | 9.87 | -417 | 12.58 | 9 | 0.27 | 3314 | 248.5 | 255.0 | 257.5 | 248.5 |
| 2025-09-30 | 82.42 (+0.21) | 1.23 (-0.1) | 0.28 (0.0) | 300 | 7.3 | -416 | 10.13 | 22 | 0.54 | 4107 | 258.0 | 258.5 | 262.0 | 253.5 |
| 2025-09-26 | 82.21 (-0.13) | 1.33 (0.0) | 0.28 (0.0) | -570 | 20.32 | -9 | 0.32 | -13 | 0.46 | 2805 | 256.0 | 271.5 | 272.5 | 256.0 |
| 2025-09-25 | 82.34 (-0.05) | 1.33 (-0.01) | 0.28 (0.0) | -208 | 4.95 | -15 | 0.36 | 5 | 0.12 | 4200 | 270.0 | 269.0 | 272.0 | 266.0 |
| 2025-09-24 | 82.39 (-0.05) | 1.34 (-0.01) | 0.28 (0.0) | -200 | 14.96 | -26 | 1.94 | 9 | 0.67 | 1337 | 269.5 | 275.0 | 275.0 | 269.0 |
| 2025-09-23 | 82.44 (-0.03) | 1.35 (0.0) | 0.28 (0.0) | -119 | 7.82 | -16 | 1.05 | -4 | 0.26 | 1522 | 273.0 | 276.0 | 279.0 | 273.0 |
| 2025-09-22 | 82.47 (+0.05) | 1.35 (0.0) | 0.28 (+0.01) | -86 | 3.42 | -20 | 0.8 | 5 | 0.2 | 2511 | 275.0 | 280.5 | 281.5 | 272.0 |
| 2025-09-19 | 82.42 (-0.49) | 1.35 (-0.01) | 0.27 (-0.01) | -2073 | 38.07 | -10 | 0.18 | -7 | 0.13 | 5445 | 278.5 | 290.5 | 290.5 | 278.5 |
| 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 | |||
| 2025-09-18 | 82.91 (+0.07) | 1.36 (0.0) | 0.28 (+0.01) | 215 | 5.08 | -10 | 0.24 | 28 | 0.66 | 4233 | 292.0 | 287.0 | 298.0 | 286.5 |
| 2025-09-17 | 82.84 (-0.11) | 1.36 (0.0) | 0.27 (0.0) | -464 | 12.71 | -17 | 0.47 | -11 | 0.3 | 3651 | 285.5 | 292.0 | 295.0 | 282.5 |
| 2025-09-16 | 82.95 (-0.02) | 1.36 (-0.01) | 0.27 (0.0) | 245 | 5.05 | -5 | 0.1 | 12 | 0.25 | 4854 | 289.0 | 282.5 | 294.0 | 282.5 |
| 2025-09-15 | 82.97 (-0.32) | 1.37 (0.0) | 0.27 (0.0) | -1356 | 12.91 | -14 | 0.13 | 13 | 0.12 | 10504 | 282.5 | 295.0 | 308.0 | 281.5 |
| 2025-09-12 | 83.29 (-0.11) | 1.37 (0.0) | 0.27 (0.0) | -343 | 10.01 | -16 | 0.47 | 0 | 0.0 | 3428 | 280.0 | 285.0 | 289.0 | 276.5 |
| 2025-09-11 | 83.4 (-0.07) | 1.37 (-0.01) | 0.27 (0.0) | -274 | 9.75 | -19 | 0.68 | 1 | 0.04 | 2811 | 283.0 | 284.0 | 290.5 | 283.0 |
| 2025-09-10 | 83.47 (-0.13) | 1.38 (-0.01) | 0.27 (0.0) | -430 | 22.06 | -35 | 1.8 | -5 | 0.26 | 1949 | 288.0 | 293.0 | 296.0 | 288.0 |
| 2025-09-09 | 83.6 (-0.14) | 1.39 (0.0) | 0.27 (0.0) | -357 | 19.73 | -4 | 0.22 | 0 | 0.0 | 1809 | 294.0 | 296.0 | 301.5 | 294.0 |
| 2025-09-08 | 83.74 (0.0) | 1.39 (0.0) | 0.27 (0.0) | -2 | 0.09 | -14 | 0.6 | 6 | 0.26 | 2349 | 298.0 | 297.0 | 301.5 | 294.0 |
| 2025-09-05 | 83.74 (+0.04) | 1.39 (0.0) | 0.27 (+0.01) | 150 | 10.56 | -6 | 0.42 | 4 | 0.28 | 1421 | 297.5 | 299.0 | 301.0 | 294.5 |
| 2025-09-04 | 83.7 (+0.08) | 1.39 (0.0) | 0.26 (0.0) | 150 | 8.09 | -1 | 0.05 | -1 | 0.05 | 1854 | 296.5 | 304.0 | 305.0 | 294.5 |
| 2025-09-03 | 83.62 (-0.07) | 1.39 (0.0) | 0.26 (-0.01) | -76 | 7.24 | 0 | 0.0 | -20 | 1.9 | 1050 | 299.0 | 300.5 | 305.0 | 297.0 |
| 2025-09-02 | 83.69 (+0.08) | 1.39 (0.0) | 0.27 (+0.01) | 242 | 8.24 | -4 | 0.14 | 35 | 1.19 | 2936 | 300.5 | 297.5 | 307.0 | 291.0 |
| 2025-09-01 | 83.61 (-0.22) | 1.39 (0.0) | 0.26 (0.0) | -693 | 18.48 | 10 | 0.27 | 2 | 0.05 | 3751 | 294.0 | 292.0 | 300.5 | 282.0 |
| 2025-08-29 | 83.83 (-0.3) | 1.39 (0.0) | 0.26 (0.0) | -1230 | 29.35 | 2 | 0.05 | 5 | 0.12 | 4191 | 308.5 | 327.0 | 335.5 | 308.5 |
| 2025-08-28 | 84.13 (0.0) | 1.39 (0.0) | 0.26 (0.0) | -70 | 2.64 | -4 | 0.15 | -10 | 0.38 | 2648 | 317.0 | 323.0 | 323.0 | 315.0 |
| 2025-08-27 | 84.13 (+0.14) | 1.39 (0.0) | 0.26 (0.0) | 545 | 40.19 | -1 | 0.07 | 15 | 1.11 | 1356 | 323.5 | 317.5 | 323.5 | 315.0 |
| 2025-08-26 | 83.99 (0.0) | 1.39 (0.0) | 0.26 (0.0) | -73 | 5.08 | -1 | 0.07 | 4 | 0.28 | 1437 | 317.5 | 318.5 | 319.5 | 312.5 |
| 2025-08-25 | 83.99 (+0.12) | 1.39 (0.0) | 0.26 (+0.01) | 476 | 37.81 | 1 | 0.08 | 12 | 0.95 | 1259 | 320.0 | 318.0 | 320.5 | 314.5 |
| 2025-08-22 | 83.87 (+0.02) | 1.39 (-0.04) | 0.25 (-0.01) | 86 | 8.7 | -147 | 14.86 | -7 | 0.71 | 989 | 310.5 | 315.5 | 317.0 | 309.0 |
| 2025-08-21 | 83.85 (+0.3) | 1.43 (-0.03) | 0.26 (+0.01) | 1037 | 47.46 | -123 | 5.63 | 4 | 0.18 | 2185 | 316.5 | 306.0 | 316.5 | 305.5 |
| 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 | |||
| 2025-08-20 | 83.55 (-0.32) | 1.46 (-0.06) | 0.25 (-0.01) | -1255 | 39.3 | -240 | 7.52 | -20 | 0.63 | 3193 | 300.5 | 316.0 | 317.5 | 300.5 |
| 2025-08-19 | 83.87 (+0.13) | 1.52 (-0.2) | 0.26 (0.0) | 756 | 33.77 | -754 | 33.68 | -7 | 0.31 | 2239 | 320.5 | 320.0 | 323.5 | 314.5 |
| 2025-08-18 | 83.74 (+0.1) | 1.72 (-0.11) | 0.26 (0.0) | 509 | 30.63 | -419 | 25.21 | 3 | 0.18 | 1662 | 320.0 | 316.0 | 322.0 | 315.5 |
| 2025-08-15 | 83.64 (-0.2) | 1.83 (0.0) | 0.26 (0.0) | -760 | 19.04 | -28 | 0.7 | 0 | 0.0 | 3991 | 319.0 | 328.0 | 328.0 | 309.0 |
| 2025-08-14 | 83.84 (-0.02) | 1.83 (0.0) | 0.26 (0.0) | -67 | 2.19 | 24 | 0.78 | 13 | 0.42 | 3060 | 326.0 | 327.0 | 334.0 | 325.0 |
| 2025-08-13 | 83.86 (0.0) | 1.83 (+0.01) | 0.26 (0.0) | 49 | 1.19 | 43 | 1.05 | -8 | 0.19 | 4109 | 322.0 | 326.0 | 339.0 | 322.0 |
| 2025-08-12 | 83.86 (-0.15) | 1.82 (+0.03) | 0.26 (+0.01) | -735 | 14.38 | 91 | 1.78 | 37 | 0.72 | 5110 | 321.0 | 338.5 | 349.5 | 321.0 |
| 2025-08-11 | 84.01 (-0.11) | 1.79 (+0.01) | 0.25 (0.0) | -533 | 26.72 | 43 | 2.16 | -11 | 0.55 | 1995 | 324.0 | 324.5 | 325.5 | 318.0 |
| 2025-08-08 | 84.12 (-0.18) | 1.78 (+0.01) | 0.25 (-0.01) | -698 | 30.03 | 45 | 1.94 | -24 | 1.03 | 2324 | 327.0 | 333.0 | 341.5 | 327.0 |
| 2025-08-07 | 84.3 (+0.09) | 1.77 (+0.01) | 0.26 (+0.01) | 385 | 11.78 | 45 | 1.38 | 50 | 1.53 | 3267 | 335.0 | 324.0 | 341.5 | 323.5 |
| 2025-08-06 | 84.21 (-0.26) | 1.76 (+0.02) | 0.25 (0.0) | -1059 | 51.66 | 77 | 3.76 | 0 | 0.0 | 2050 | 318.0 | 329.5 | 329.5 | 317.0 |
| 2025-08-05 | 84.47 (-0.12) | 1.74 (+0.02) | 0.25 (0.0) | -290 | 21.08 | 75 | 5.45 | -3 | 0.22 | 1376 | 328.5 | 333.5 | 338.5 | 328.0 |
| 2025-08-04 | 84.59 (+0.02) | 1.72 (+0.01) | 0.25 (0.0) | 23 | 1.7 | 42 | 3.11 | -14 | 1.04 | 1351 | 328.0 | 324.5 | 333.0 | 320.5 |
| 2025-08-01 | 84.57 (-0.06) | 1.71 (+0.02) | 0.25 (0.0) | -166 | 11.75 | 63 | 4.46 | 2 | 0.14 | 1413 | 327.0 | 319.5 | 336.5 | 319.5 |
| 2025-07-31 | 84.63 (-0.11) | 1.69 (0.0) | 0.25 (0.0) | -571 | 31.92 | 6 | 0.34 | 6 | 0.34 | 1789 | 325.0 | 333.5 | 334.5 | 323.5 |
| 2025-07-30 | 84.74 (-0.04) | 1.69 (0.0) | 0.25 (0.0) | -133 | 16.56 | 0 | 0.0 | 12 | 1.49 | 803 | 335.5 | 338.0 | 339.5 | 333.0 |
| 2025-07-29 | 84.78 (-0.03) | 1.69 (0.0) | 0.25 (+0.01) | -201 | 28.43 | -6 | 0.85 | 5 | 0.71 | 707 | 336.5 | 337.5 | 340.0 | 335.0 |
| 2025-07-28 | 84.81 (-0.1) | 1.69 (0.0) | 0.24 (0.0) | -503 | 47.19 | -1 | 0.09 | -2 | 0.19 | 1066 | 338.0 | 352.0 | 353.5 | 338.0 |
| 2025-07-25 | 84.91 (-0.07) | 1.69 (+0.01) | 0.24 (-0.01) | -163 | 17.89 | 51 | 5.6 | -10 | 1.1 | 911 | 347.0 | 349.5 | 353.0 | 345.5 |
| 2025-07-24 | 84.98 (-0.04) | 1.68 (+0.02) | 0.25 (0.0) | -184 | 15.37 | 92 | 7.69 | -1 | 0.08 | 1197 | 349.0 | 350.0 | 357.0 | 344.0 |
| 2025-07-23 | 85.02 (-0.02) | 1.66 (+0.04) | 0.25 (+0.01) | -36 | 3.31 | 136 | 12.5 | 38 | 3.49 | 1088 | 347.5 | 340.0 | 348.0 | 336.5 |
| 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 | 85.04 (-0.01) | 1.62 (+0.1) | 0.24 (0.0) | -154 | 16.19 | 44 | 4.63 | -6 | 0.63 | 951 | 335.0 | 351.0 | 351.5 | 335.0 |
| 2025-07-21 | 85.05 (+0.01) | 1.52 (+0.01) | 0.24 (0.0) | -59 | 6.06 | 5 | 0.51 | -2 | 0.21 | 974 | 347.5 | 353.0 | 357.5 | 346.5 |
| 2025-07-18 | 85.04 (-0.06) | 1.51 (-0.01) | 0.24 (0.0) | -17 | 1.57 | -10 | 0.92 | 3 | 0.28 | 1083 | 351.5 | 354.5 | 358.0 | 350.5 |
| 2025-07-17 | 85.1 (-0.14) | 1.52 (0.0) | 0.24 (0.0) | -14 | 1.87 | 8 | 1.07 | 5 | 0.67 | 748 | 348.0 | 351.0 | 353.0 | 345.5 |
| 2025-07-16 | 85.24 (+0.05) | 1.52 (+0.01) | 0.24 (+0.01) | 277 | 19.17 | 13 | 0.9 | 28 | 1.94 | 1445 | 349.0 | 336.5 | 350.5 | 336.5 |
| 2025-07-15 | 85.19 (-0.07) | 1.51 (-0.01) | 0.23 (0.0) | -253 | 24.16 | -19 | 1.81 | 2 | 0.19 | 1047 | 334.5 | 337.0 | 339.5 | 334.0 |
| 2025-07-14 | 85.26 (-0.01) | 1.52 (0.0) | 0.23 (0.0) | 20 | 1.97 | -14 | 1.38 | -4 | 0.39 | 1014 | 338.0 | 339.5 | 342.5 | 334.0 |
| 2025-07-11 | 85.27 (-0.05) | 1.52 (-0.01) | 0.23 (0.0) | -142 | 16.69 | -26 | 3.06 | 5 | 0.59 | 851 | 340.0 | 344.5 | 348.5 | 340.0 |
| 2025-07-10 | 85.32 (-0.03) | 1.53 (-0.01) | 0.23 (0.0) | -37 | 5.07 | -48 | 6.58 | -2 | 0.27 | 730 | 343.5 | 345.0 | 346.5 | 342.5 |
| 2025-07-09 | 85.35 (-0.01) | 1.54 (0.0) | 0.23 (0.0) | -56 | 5.63 | 2 | 0.2 | 2 | 0.2 | 995 | 343.5 | 344.0 | 344.0 | 337.5 |
| 2025-07-08 | 85.36 (-0.1) | 1.54 (0.0) | 0.23 (0.0) | -255 | 17.77 | -12 | 0.84 | 0 | 0.0 | 1435 | 339.0 | 342.0 | 342.0 | 334.0 |
| 2025-07-07 | 85.46 (-0.06) | 1.54 (0.0) | 0.23 (0.0) | -306 | 27.87 | -3 | 0.27 | -4 | 0.36 | 1098 | 342.0 | 355.0 | 355.0 | 341.0 |
| 2025-07-04 | 85.52 (-0.01) | 1.54 (0.0) | 0.23 (0.0) | -170 | 16.3 | -1 | 0.1 | -8 | 0.77 | 1043 | 351.5 | 355.5 | 361.0 | 349.0 |
| 2025-07-03 | 85.53 (+0.06) | 1.54 (-0.01) | 0.23 (0.0) | 190 | 13.33 | -12 | 0.84 | 2 | 0.14 | 1425 | 355.5 | 355.5 | 361.0 | 353.0 |
| 2025-07-02 | 85.47 (-0.12) | 1.55 (0.0) | 0.23 (0.0) | -430 | 32.28 | 2 | 0.15 | -4 | 0.3 | 1332 | 350.0 | 353.5 | 355.0 | 348.5 |
| 2025-07-01 | 85.59 (0.0) | 1.55 (-0.02) | 0.23 (+0.01) | -29 | 2.48 | -97 | 8.3 | 46 | 3.93 | 1169 | 354.0 | 356.0 | 364.0 | 352.0 |
| 2025-06-30 | 85.59 (-0.22) | 1.57 (0.0) | 0.22 (-0.01) | -1037 | 42.17 | -3 | 0.12 | -41 | 1.67 | 2459 | 355.5 | 378.0 | 378.0 | 355.5 |
| 2025-06-27 | 85.81 (+0.15) | 1.57 (-0.02) | 0.23 (-0.01) | 593 | 30.13 | -51 | 2.59 | -12 | 0.61 | 1968 | 376.0 | 371.5 | 383.5 | 368.5 |
| 2025-06-26 | 85.66 (-0.04) | 1.59 (0.0) | 0.24 (0.0) | -140 | 9.92 | -2 | 0.14 | -24 | 1.7 | 1411 | 367.0 | 373.5 | 374.0 | 366.5 |
| 2025-06-25 | 85.7 (+0.02) | 1.59 (-0.02) | 0.24 (0.0) | 239 | 16.05 | -104 | 6.98 | 7 | 0.47 | 1489 | 368.5 | 367.0 | 377.0 | 366.0 |
| 2025-06-24 | 85.68 (-0.07) | 1.61 (-0.03) | 0.24 (0.0) | -208 | 16.3 | -101 | 7.92 | 10 | 0.78 | 1276 | 361.0 | 366.0 | 370.0 | 361.0 |
| 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 | 85.75 (+0.02) | 1.64 (0.0) | 0.24 (0.0) | 15 | 0.95 | -5 | 0.32 | 7 | 0.44 | 1584 | 361.5 | 355.5 | 363.0 | 350.0 |
| 2025-06-20 | 85.73 (-0.06) | 1.64 (0.0) | 0.24 (0.0) | 98 | 4.58 | 14 | 0.65 | -9 | 0.42 | 2138 | 365.5 | 370.0 | 370.0 | 357.5 |
| 2025-06-19 | 85.79 (-0.03) | 1.64 (0.0) | 0.24 (0.0) | -117 | 8.08 | -14 | 0.97 | -19 | 1.31 | 1448 | 368.0 | 378.0 | 382.5 | 367.5 |
| 2025-06-18 | 85.82 (-0.01) | 1.64 (0.0) | 0.24 (-0.02) | -20 | 1.57 | 0 | 0.0 | -49 | 3.84 | 1276 | 377.5 | 382.5 | 385.5 | 377.0 |
| 2025-06-17 | 85.83 (+0.02) | 1.64 (0.0) | 0.26 (0.0) | 227 | 16.15 | -4 | 0.28 | -3 | 0.21 | 1406 | 384.0 | 382.5 | 392.0 | 379.5 |
| 2025-06-16 | 85.81 (0.0) | 1.64 (-0.01) | 0.26 (0.0) | 82 | 8.45 | -31 | 3.2 | -7 | 0.72 | 970 | 378.0 | 377.0 | 379.0 | 372.0 |
| 2025-06-13 | 85.81 (+0.02) | 1.65 (0.0) | 0.26 (-0.01) | 88 | 9.26 | -1 | 0.11 | -45 | 4.74 | 950 | 379.5 | 382.0 | 383.5 | 379.5 |
| 2025-06-12 | 85.79 (+0.02) | 1.65 (0.0) | 0.27 (-0.02) | 72 | 6.64 | -8 | 0.74 | -66 | 6.08 | 1085 | 385.0 | 391.5 | 392.5 | 382.5 |
| 2025-06-11 | 85.77 (+0.15) | 1.65 (-0.01) | 0.29 (+0.02) | 457 | 21.87 | -25 | 1.2 | 57 | 2.73 | 2090 | 388.0 | 382.0 | 396.0 | 382.0 |
| 2025-06-10 | 85.62 (+0.02) | 1.66 (0.0) | 0.27 (+0.01) | 95 | 11.2 | -3 | 0.35 | 36 | 4.25 | 848 | 383.0 | 382.0 | 385.5 | 379.5 |
| 2025-06-09 | 85.6 (+0.06) | 1.66 (0.0) | 0.26 (0.0) | 160 | 6.18 | 0 | 0.0 | 0 | 0.0 | 2588 | 378.5 | 388.5 | 393.0 | 376.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 80.62 (+0.11) | 3.47 (+0.07) | 0.49 (-0.02) | 417 | 2.31 | 288 | 1.59 | -97 | 0.54 | 18072 | 599.0 | 600.0 | 636.0 | 564.0 |
| 2026-05-29 | 80.51 (-0.39) | 3.4 (-0.08) | 0.51 (-0.04) | -1418 | 3.06 | -325 | 0.7 | -146 | 0.31 | 46364 | 600.0 | 609.0 | 693.0 | 577.0 |
| 2026-05-22 | 80.9 (+0.12) | 3.48 (+0.65) | 0.55 (+0.06) | -76 | 0.14 | 2555 | 4.78 | 243 | 0.45 | 53499 | 562.0 | 505.0 | 573.0 | 465.0 |
| 2026-05-15 | 80.78 (-0.1) | 2.83 (+0.33) | 0.49 (0.0) | -542 | 1.17 | 1265 | 2.73 | -24 | 0.05 | 46290 | 468.0 | 440.0 | 514.0 | 425.0 |
| 2026-05-08 | 80.88 (+0.56) | 2.5 (-0.02) | 0.49 (-0.01) | 1681 | 12.6 | -70 | 0.52 | -11 | 0.08 | 13345 | 425.5 | 442.0 | 456.0 | 413.0 |
| 2026-04-30 | 80.32 (+0.61) | 2.52 (+0.03) | 0.5 (-0.03) | 3350 | 20.19 | 132 | 0.8 | -110 | 0.66 | 16590 | 427.0 | 435.0 | 435.0 | 391.0 |
| 2026-04-24 | 79.71 (+1.29) | 2.49 (+0.98) | 0.53 (-0.07) | 5486 | 7.44 | 3894 | 5.28 | -271 | 0.37 | 73724 | 436.0 | 361.0 | 442.5 | 361.0 |
| 2026-04-17 | 78.42 (+1.08) | 1.51 (-0.17) | 0.6 (+0.15) | 4059 | 10.16 | -657 | 1.65 | 548 | 1.37 | 39939 | 332.5 | 281.0 | 332.5 | 267.0 |
| 2026-04-10 | 77.34 (+0.06) | 1.68 (-0.18) | 0.45 (0.0) | 306 | 1.75 | -705 | 4.04 | 6 | 0.03 | 17467 | 279.5 | 280.0 | 303.0 | 274.5 |
| 2026-04-02 | 77.28 (+0.2) | 1.86 (+0.05) | 0.45 (-0.07) | 20 | 0.11 | 196 | 1.03 | -271 | 1.42 | 19036 | 274.0 | 284.0 | 296.0 | 270.5 |
| 2026-03-27 | 77.08 (+0.59) | 1.81 (+0.1) | 0.52 (-0.01) | 1860 | 5.83 | 386 | 1.21 | -14 | 0.04 | 31889 | 293.0 | 277.0 | 320.0 | 277.0 |
| 2026-03-20 | 76.49 (+0.01) | 1.71 (0.0) | 0.53 (+0.05) | -285 | 0.68 | 8 | 0.02 | 169 | 0.4 | 41920 | 286.0 | 287.0 | 300.5 | 258.0 |
| 2026-03-13 | 76.48 (+0.18) | 1.71 (+0.09) | 0.48 (+0.03) | 1270 | 3.46 | 355 | 0.97 | 127 | 0.35 | 36663 | 280.0 | 227.5 | 286.5 | 227.5 |
| 2026-03-06 | 76.3 (+0.15) | 1.62 (-0.18) | 0.45 (-0.13) | 1634 | 6.57 | -728 | 2.93 | -511 | 2.05 | 24886 | 252.5 | 272.0 | 276.5 | 236.5 |
| 2026-02-26 | 76.15 (-0.18) | 1.8 (-0.05) | 0.58 (+0.04) | -670 | 3.3 | -162 | 0.8 | 171 | 0.84 | 20327 | 281.0 | 286.5 | 293.5 | 276.0 |
| 2026-02-11 | 76.33 (-0.07) | 1.85 (-0.2) | 0.54 (+0.02) | -316 | 1.31 | -774 | 3.22 | 58 | 0.24 | 24072 | 280.0 | 280.0 | 292.0 | 262.0 |
| 2026-02-06 | 76.4 (+0.96) | 2.05 (-1.1) | 0.52 (-0.01) | 4067 | 6.64 | -4289 | 7.0 | -17 | 0.03 | 61271 | 272.5 | 278.0 | 303.0 | 261.0 |
| 2026-01-30 | 75.44 (0.0) | 3.15 (-0.53) | 0.53 (-0.01) | -646 | 0.78 | -2063 | 2.49 | -54 | 0.07 | 82810 | 280.5 | 268.0 | 312.0 | 255.0 |
| 2026-01-23 | 75.44 (-2.6) | 3.68 (+2.28) | 0.54 (+0.08) | -11297 | 12.76 | 8574 | 9.68 | 304 | 0.34 | 88538 | 265.0 | 215.0 | 286.5 | 215.0 |
| 2026-01-16 | 78.04 (-0.95) | 1.4 (+0.11) | 0.46 (-0.11) | -4230 | 9.59 | 442 | 1.0 | -414 | 0.94 | 44123 | 217.0 | 236.0 | 238.0 | 210.5 |
| 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 | 78.99 (+0.15) | 1.29 (+0.73) | 0.57 (+0.21) | 292 | 0.41 | 2852 | 4.01 | 822 | 1.16 | 71156 | 236.5 | 189.0 | 241.5 | 186.0 |
| 2026-01-02 | 78.84 (-0.14) | 0.56 (+0.01) | 0.36 (0.0) | -522 | 15.73 | 15 | 0.45 | -24 | 0.72 | 3319 | 185.5 | 192.0 | 193.5 | 183.5 |
| 2025-12-31 | 78.98 (+0.02) | 0.55 (0.0) | 0.36 (0.0) | -156 | 1.33 | -630 | 5.39 | -22 | 0.19 | 11689 | 379.0 | 192.0 | 407.0 | 188.0 |
| 2025-12-26 | 78.96 (-0.08) | 0.55 (0.0) | 0.36 (-0.01) | -351 | 4.92 | 6 | 0.08 | -11 | 0.15 | 7139 | 192.0 | 199.5 | 203.0 | 190.5 |
| 2025-12-19 | 79.04 (-0.47) | 0.55 (+0.15) | 0.37 (+0.01) | -1835 | 12.34 | 576 | 3.87 | 30 | 0.2 | 14874 | 194.0 | 191.5 | 213.0 | 190.0 |
| 2025-12-12 | 79.51 (-0.46) | 0.4 (0.0) | 0.36 (-0.01) | -1099 | 9.43 | -4 | 0.03 | -47 | 0.4 | 11656 | 195.0 | 205.5 | 209.5 | 195.0 |
| 2025-12-05 | 79.97 (-1.23) | 0.4 (-0.02) | 0.37 (+0.02) | -2985 | 12.37 | -57 | 0.24 | 60 | 0.25 | 24133 | 205.0 | 205.5 | 218.0 | 199.0 |
| 2025-11-28 | 81.2 (-1.07) | 0.42 (-0.05) | 0.35 (+0.04) | -1047 | 1.79 | -196 | 0.34 | 181 | 0.31 | 58480 | 205.5 | 180.0 | 208.5 | 174.5 |
| 2025-11-21 | 82.27 (+0.03) | 0.47 (-0.1) | 0.31 (-0.02) | -101 | 0.44 | -380 | 1.65 | -70 | 0.3 | 23009 | 179.5 | 197.0 | 200.5 | 179.0 |
| 2025-11-14 | 82.24 (-0.25) | 0.57 (+0.02) | 0.33 (-0.01) | -1248 | 7.75 | 75 | 0.47 | -63 | 0.39 | 16107 | 202.5 | 221.0 | 221.5 | 202.5 |
| 2025-11-07 | 82.49 (-0.2) | 0.55 (+0.01) | 0.34 (+0.02) | -861 | 3.62 | 44 | 0.19 | 80 | 0.34 | 23768 | 220.0 | 222.5 | 224.5 | 205.5 |
| 2025-10-31 | 82.69 (-0.28) | 0.54 (+0.01) | 0.32 (+0.01) | -1197 | 8.72 | 11 | 0.08 | 40 | 0.29 | 13724 | 222.5 | 235.5 | 238.0 | 221.5 |
| 2025-10-23 | 82.97 (+0.41) | 0.53 (-0.18) | 0.31 (+0.02) | -118 | 0.69 | -571 | 3.35 | 80 | 0.47 | 17052 | 232.5 | 234.5 | 248.5 | 231.0 |
| 2025-10-17 | 82.56 (+0.14) | 0.71 (-0.28) | 0.29 (0.0) | -469 | 3.34 | -1062 | 7.56 | -4 | 0.03 | 14049 | 229.0 | 239.5 | 245.0 | 228.0 |
| 2025-10-09 | 82.42 (+0.21) | 0.99 (-0.01) | 0.29 (+0.01) | 18 | 0.15 | -54 | 0.46 | 30 | 0.26 | 11671 | 249.0 | 242.0 | 260.0 | 241.5 |
| 2025-10-03 | 82.21 (0.0) | 1.0 (-0.33) | 0.28 (0.0) | -492 | 3.25 | -1291 | 8.53 | 32 | 0.21 | 15133 | 237.5 | 258.5 | 262.0 | 234.0 |
| 2025-09-26 | 82.21 (-0.21) | 1.33 (-0.02) | 0.28 (+0.01) | -1183 | 9.56 | -86 | 0.69 | 2 | 0.02 | 12377 | 256.0 | 280.5 | 281.5 | 256.0 |
| 2025-09-19 | 82.42 (-0.87) | 1.35 (-0.02) | 0.27 (0.0) | -3433 | 11.97 | -56 | 0.2 | 35 | 0.12 | 28689 | 278.5 | 295.0 | 308.0 | 278.5 |
| 2025-09-12 | 83.29 (-0.45) | 1.37 (-0.02) | 0.27 (0.0) | -1406 | 11.39 | -88 | 0.71 | 2 | 0.02 | 12348 | 280.0 | 297.0 | 301.5 | 276.5 |
| 2025-09-05 | 83.74 (-0.09) | 1.39 (0.0) | 0.27 (+0.01) | -227 | 2.06 | -1 | 0.01 | 20 | 0.18 | 11014 | 297.5 | 292.0 | 307.0 | 282.0 |
| 2025-08-29 | 83.83 (-0.04) | 1.39 (0.0) | 0.26 (+0.01) | -352 | 3.23 | -3 | 0.03 | 26 | 0.24 | 10893 | 308.5 | 318.0 | 335.5 | 308.5 |
| 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 | |||
| 2025-08-22 | 83.87 (+0.23) | 1.39 (-0.44) | 0.25 (-0.01) | 1133 | 11.03 | -1683 | 16.39 | -27 | 0.26 | 10269 | 310.5 | 316.0 | 323.5 | 300.5 |
| 2025-08-15 | 83.64 (-0.48) | 1.83 (+0.05) | 0.26 (+0.01) | -2046 | 11.2 | 173 | 0.95 | 31 | 0.17 | 18268 | 319.0 | 324.5 | 349.5 | 309.0 |
| 2025-08-08 | 84.12 (-0.45) | 1.78 (+0.07) | 0.25 (0.0) | -1639 | 15.81 | 284 | 2.74 | 9 | 0.09 | 10370 | 327.0 | 324.5 | 341.5 | 317.0 |
| 2025-08-01 | 84.57 (-0.34) | 1.71 (+0.02) | 0.25 (+0.01) | -1574 | 27.23 | 62 | 1.07 | 23 | 0.4 | 5781 | 327.0 | 352.0 | 353.5 | 319.5 |
| 2025-07-25 | 84.91 (-0.13) | 1.69 (+0.18) | 0.24 (0.0) | -596 | 11.63 | 328 | 6.4 | 19 | 0.37 | 5123 | 347.0 | 353.0 | 357.5 | 335.0 |
| 2025-07-18 | 85.04 (-0.23) | 1.51 (-0.01) | 0.24 (+0.01) | 13 | 0.24 | -22 | 0.41 | 34 | 0.64 | 5339 | 351.5 | 339.5 | 358.0 | 334.0 |
| 2025-07-11 | 85.27 (-0.25) | 1.52 (-0.02) | 0.23 (0.0) | -796 | 15.57 | -87 | 1.7 | 1 | 0.02 | 5111 | 340.0 | 355.0 | 355.0 | 334.0 |
| 2025-07-04 | 85.52 (-0.29) | 1.54 (-0.03) | 0.23 (0.0) | -1476 | 19.87 | -111 | 1.49 | -5 | 0.07 | 7430 | 351.5 | 378.0 | 378.0 | 348.5 |
| 2025-06-27 | 85.81 (+0.08) | 1.57 (-0.07) | 0.23 (-0.01) | 499 | 6.46 | -263 | 3.4 | -12 | 0.16 | 7730 | 376.0 | 355.5 | 383.5 | 350.0 |
| 2025-06-20 | 85.73 (-0.08) | 1.64 (-0.01) | 0.24 (-0.02) | 270 | 3.73 | -35 | 0.48 | -87 | 1.2 | 7239 | 365.5 | 377.0 | 392.0 | 357.5 |
| 2025-06-13 | 85.81 (+0.27) | 1.65 (-0.01) | 0.26 (0.0) | 872 | 11.53 | -37 | 0.49 | -18 | 0.24 | 7562 | 379.5 | 388.5 | 396.0 | 376.5 |
| 2025-06-06 | 85.54 (+0.2) | 1.66 (-0.01) | 0.26 (-0.01) | 777 | 6.03 | -45 | 0.35 | -11 | 0.09 | 12875 | 385.5 | 347.0 | 393.5 | 339.0 |
| 2025-05-29 | 85.34 (-0.2) | 1.67 (-0.08) | 0.27 (-0.01) | -749 | 8.98 | -311 | 3.73 | -41 | 0.49 | 8344 | 350.0 | 372.0 | 377.0 | 349.0 |
| 2025-05-23 | 85.54 (-0.32) | 1.75 (+0.1) | 0.28 (0.0) | -1384 | 19.38 | 385 | 5.39 | -12 | 0.17 | 7142 | 370.5 | 388.0 | 391.0 | 370.5 |
| 2025-05-16 | 85.86 (+0.16) | 1.65 (-0.24) | 0.28 (+0.01) | -1257 | 6.83 | -923 | 5.02 | 35 | 0.19 | 18398 | 388.0 | 403.5 | 413.0 | 381.0 |
| 2025-05-09 | 85.7 (-0.17) | 1.89 (-0.02) | 0.27 (-0.01) | -728 | 6.42 | -95 | 0.84 | -55 | 0.48 | 11341 | 405.5 | 418.5 | 425.0 | 398.5 |
| 2025-05-02 | 85.87 (-0.26) | 1.91 (-0.18) | 0.28 (-0.02) | -976 | 7.58 | -688 | 5.35 | -41 | 0.32 | 12869 | 411.5 | 415.0 | 422.0 | 396.0 |
| 2025-04-25 | 86.13 (+0.08) | 2.09 (+0.02) | 0.3 (+0.01) | -73 | 0.31 | -182 | 0.78 | 3 | 0.01 | 23423 | 415.0 | 426.5 | 438.0 | 402.5 |
| 2025-04-18 | 86.05 (+0.29) | 2.07 (+0.04) | 0.29 (+0.01) | 1012 | 4.47 | 162 | 0.72 | 56 | 0.25 | 22617 | 428.0 | 426.0 | 459.0 | 402.0 |
| 2025-04-11 | 85.76 (+0.05) | 2.03 (+0.08) | 0.28 (0.0) | 355 | 1.77 | 299 | 1.49 | -9 | 0.04 | 20025 | 387.5 | 368.0 | 387.5 | 317.5 |
| 2025-04-02 | 85.71 (-0.18) | 1.95 (+0.01) | 0.28 (-0.02) | -424 | 10.19 | 57 | 1.37 | -49 | 1.18 | 4159 | 408.5 | 393.0 | 409.5 | 377.0 |
| 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 | |||
| 2025-03-28 | 85.89 (-0.09) | 1.94 (+0.06) | 0.3 (-0.01) | -372 | 7.73 | 240 | 4.99 | -42 | 0.87 | 4814 | 409.5 | 440.0 | 453.5 | 408.0 |
| 2025-03-21 | 85.98 (+0.06) | 1.88 (+0.08) | 0.31 (+0.01) | 143 | 1.24 | 302 | 2.61 | 42 | 0.36 | 11572 | 438.5 | 439.5 | 459.5 | 437.5 |
| 2025-03-14 | 85.92 (-0.31) | 1.8 (+0.04) | 0.3 (0.0) | -938 | 5.78 | 141 | 0.87 | -29 | 0.18 | 16237 | 434.5 | 423.5 | 439.0 | 385.5 |
| 2025-03-07 | 86.23 (-0.16) | 1.76 (+0.04) | 0.3 (0.0) | -639 | 4.99 | 145 | 1.13 | 21 | 0.16 | 12814 | 420.0 | 444.0 | 455.5 | 416.5 |
| 2025-02-27 | 86.39 (+0.08) | 1.72 (+0.06) | 0.3 (-0.04) | 158 | 1.14 | 248 | 1.79 | -149 | 1.08 | 13831 | 452.5 | 467.0 | 475.0 | 447.5 |
| 2025-02-21 | 86.31 (+0.7) | 1.66 (0.0) | 0.34 (+0.04) | 2668 | 9.81 | -8 | 0.03 | 122 | 0.45 | 27210 | 471.5 | 425.0 | 478.0 | 416.5 |
| 2025-02-14 | 85.61 (+0.11) | 1.66 (-0.08) | 0.3 (0.0) | 1015 | 3.96 | -271 | 1.06 | 18 | 0.07 | 25633 | 422.5 | 386.0 | 425.0 | 354.0 |
| 2025-02-07 | 85.5 (-0.01) | 1.74 (-0.02) | 0.3 (+0.02) | -90 | 1.01 | -111 | 1.25 | 60 | 0.67 | 8895 | 386.0 | 378.0 | 396.5 | 369.5 |
| 2025-01-22 | 85.51 (-0.09) | 1.76 (0.0) | 0.28 (-0.03) | 24 | 0.51 | 134 | 2.86 | -95 | 2.03 | 4685 | 393.0 | 390.0 | 403.0 | 389.5 |
| 2025-01-17 | 85.6 (-0.02) | 1.76 (-0.03) | 0.31 (0.0) | -418 | 3.21 | -90 | 0.69 | -8 | 0.06 | 13002 | 394.5 | 398.0 | 403.0 | 368.0 |
| 2025-01-10 | 85.62 (+0.08) | 1.79 (-0.31) | 0.31 (-0.01) | 165 | 1.65 | -585 | 5.84 | -10 | 0.1 | 10013 | 392.5 | 393.0 | 423.5 | 387.5 |
| 2024-12-31 | 85.54 (-0.11) | 2.1 (-0.02) | 0.32 (+0.01) | -2000 | 11.81 | -17 | 0.1 | -142 | 0.84 | 16937 | 438.5 | 500.0 | 504.0 | 434.0 |
| 2024-12-27 | 85.65 (-0.15) | 2.12 (0.0) | 0.31 (+0.01) | -742 | 9.46 | 9 | 0.11 | 50 | 0.64 | 7842 | 413.5 | 407.5 | 426.5 | 403.5 |
| 2024-12-20 | 85.8 (-0.35) | 2.12 (-0.11) | 0.3 (0.0) | -1309 | 11.22 | -428 | 3.67 | 9 | 0.08 | 11662 | 398.0 | 408.0 | 414.5 | 388.5 |
| 2024-12-13 | 86.15 (-0.16) | 2.23 (-0.29) | 0.3 (0.0) | -734 | 3.56 | -1150 | 5.57 | -1 | 0.0 | 20628 | 401.5 | 423.0 | 452.5 | 401.5 |
| 2024-12-06 | 86.31 (-0.5) | 2.52 (-0.09) | 0.3 (+0.01) | -1640 | 14.0 | -347 | 2.96 | 45 | 0.38 | 11716 | 417.5 | 427.0 | 432.5 | 409.0 |
| 2024-11-29 | 86.81 (-0.22) | 2.61 (-0.03) | 0.29 (+0.01) | -920 | 5.11 | -89 | 0.49 | 20 | 0.11 | 18003 | 421.5 | 446.0 | 461.5 | 408.0 |
| 2024-11-22 | 87.03 (-0.45) | 2.64 (-0.03) | 0.28 (+0.01) | -1293 | 9.36 | -98 | 0.71 | 55 | 0.4 | 13813 | 436.0 | 452.0 | 458.0 | 431.0 |
| 2024-11-15 | 87.48 (-0.12) | 2.67 (-0.19) | 0.27 (-0.02) | -568 | 3.48 | -739 | 4.53 | -76 | 0.47 | 16310 | 465.0 | 480.0 | 503.0 | 440.0 |
| 2024-11-08 | 87.6 (-0.24) | 2.86 (0.0) | 0.29 (-0.04) | -663 | 5.08 | -18 | 0.14 | -150 | 1.15 | 13061 | 483.5 | 506.0 | 512.0 | 475.0 |
| 2024-11-01 | 87.84 (-0.08) | 2.86 (+0.05) | 0.33 (-0.03) | -432 | 4.8 | 218 | 2.42 | -117 | 1.3 | 9002 | 502.0 | 542.0 | 542.0 | 494.0 |
| 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 | |||
| 2024-10-25 | 87.92 (-0.17) | 2.81 (+0.45) | 0.36 (+0.02) | -934 | 5.63 | 1689 | 10.19 | 79 | 0.48 | 16577 | 536.0 | 516.0 | 555.0 | 514.0 |
| 2024-10-18 | 88.09 (+0.2) | 2.36 (-0.03) | 0.34 (-0.02) | 951 | 6.47 | -130 | 0.88 | -87 | 0.59 | 14695 | 508.0 | 526.0 | 534.0 | 495.0 |
| 2024-10-11 | 87.89 (+0.53) | 2.39 (+0.01) | 0.36 (0.0) | 2337 | 7.59 | 67 | 0.22 | -14 | 0.05 | 30793 | 530.0 | 517.0 | 574.0 | 515.0 |
| 2024-10-04 | 87.36 (+0.8) | 2.38 (-0.05) | 0.36 (-0.02) | 3167 | 15.77 | -209 | 1.04 | -85 | 0.42 | 20078 | 507.0 | 479.0 | 526.0 | 460.0 |
| 2024-09-27 | 86.56 (-0.3) | 2.43 (+0.07) | 0.38 (+0.07) | -882 | 3.92 | 261 | 1.16 | 296 | 1.32 | 22502 | 484.5 | 442.5 | 490.5 | 430.5 |
| 2024-09-20 | 86.86 (-0.36) | 2.36 (-0.03) | 0.31 (+0.02) | -1517 | 9.63 | -123 | 0.78 | 78 | 0.5 | 15745 | 429.0 | 411.0 | 444.0 | 388.0 |
| 2024-09-13 | 87.22 (-0.29) | 2.39 (-0.05) | 0.29 (+0.01) | -937 | 10.51 | -187 | 2.1 | 42 | 0.47 | 8914 | 409.5 | 411.0 | 432.5 | 404.5 |
| 2024-09-06 | 87.51 (-0.56) | 2.44 (-0.41) | 0.28 (0.0) | -730 | 4.01 | -1531 | 8.41 | -17 | 0.09 | 18213 | 420.0 | 451.0 | 468.0 | 405.0 |
| 2024-08-30 | 88.07 (+0.14) | 2.85 (-0.08) | 0.28 (-0.06) | 491 | 2.86 | -329 | 1.92 | -233 | 1.36 | 17173 | 471.5 | 500.0 | 500.0 | 451.0 |
| 2024-08-23 | 87.93 (+0.1) | 2.93 (+0.46) | 0.34 (+0.05) | 659 | 3.18 | 1768 | 8.54 | 194 | 0.94 | 20698 | 496.0 | 423.5 | 497.0 | 423.0 |
| 2024-08-16 | 87.83 (-0.15) | 2.47 (+0.14) | 0.29 (0.0) | -496 | 3.8 | 547 | 4.19 | 16 | 0.12 | 13066 | 413.5 | 403.5 | 438.5 | 397.5 |
| 2024-08-09 | 87.98 (-0.07) | 2.33 (-0.11) | 0.29 (-0.03) | -189 | 1.33 | -402 | 2.82 | -111 | 0.78 | 14241 | 393.0 | 398.0 | 410.0 | 361.0 |
| 2024-08-02 | 88.05 (-0.05) | 2.44 (+0.25) | 0.32 (0.0) | -49 | 0.36 | 958 | 7.04 | -25 | 0.18 | 13605 | 417.0 | 429.5 | 464.0 | 414.5 |
| 2024-07-26 | 88.1 (+0.09) | 2.19 (+0.23) | 0.32 (-0.01) | -16 | 0.14 | 65 | 0.55 | -19 | 0.16 | 11743 | 421.0 | 440.0 | 444.0 | 384.0 |
| 2024-07-19 | 88.01 (-0.09) | 1.96 (+0.22) | 0.33 (+0.01) | -602 | 3.24 | 850 | 4.58 | 9 | 0.05 | 18568 | 447.0 | 458.0 | 499.5 | 437.0 |
| 2024-07-12 | 88.1 (+0.26) | 1.74 (-0.35) | 0.32 (+0.01) | 863 | 5.57 | -1346 | 8.68 | 61 | 0.39 | 15502 | 451.0 | 434.0 | 460.0 | 414.0 |
| 2024-07-05 | 87.84 (+0.23) | 2.09 (-0.52) | 0.31 (0.0) | 1159 | 8.74 | -1999 | 15.08 | 6 | 0.05 | 13256 | 429.5 | 462.0 | 465.5 | 423.0 |
| 2024-06-28 | 87.61 (+0.18) | 2.61 (-0.16) | 0.31 (-0.01) | 763 | 6.02 | -620 | 4.89 | -67 | 0.53 | 12670 | 462.0 | 517.0 | 517.0 | 461.5 |
| 2024-06-21 | 87.43 (-0.17) | 2.77 (+0.07) | 0.32 (-0.01) | -515 | 4.57 | 274 | 2.43 | -12 | 0.11 | 11275 | 517.0 | 530.0 | 548.0 | 501.0 |
| 2024-06-14 | 87.6 (+0.04) | 2.7 (+0.16) | 0.33 (-0.04) | 438 | 3.26 | 609 | 4.53 | -164 | 1.22 | 13440 | 526.0 | 484.0 | 527.0 | 478.5 |
| 2024-06-07 | 87.56 (0.0) | 2.54 (+0.11) | 0.37 (+0.02) | 213 | 1.92 | 426 | 3.84 | 97 | 0.87 | 11096 | 491.0 | 482.0 | 493.5 | 453.0 |
| 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 | |||
| 2024-05-31 | 87.56 (-0.22) | 2.43 (+0.19) | 0.35 (-0.01) | -2692 | 11.82 | 786 | 3.45 | -58 | 0.25 | 22784 | 472.0 | 479.0 | 515.0 | 453.0 |
| 2024-05-24 | 87.78 (-0.13) | 2.24 (+0.29) | 0.36 (+0.01) | -707 | 3.95 | 1107 | 6.19 | 52 | 0.29 | 17890 | 476.5 | 441.0 | 480.0 | 415.5 |
| 2024-05-17 | 87.91 (+0.12) | 1.95 (+0.08) | 0.35 (+0.03) | 860 | 4.55 | 316 | 1.67 | 126 | 0.67 | 18892 | 443.0 | 410.5 | 453.5 | 398.5 |
| 2024-05-10 | 87.79 (+0.13) | 1.87 (-0.03) | 0.32 (-0.05) | 616 | 4.75 | -125 | 0.96 | -203 | 1.57 | 12959 | 414.5 | 423.0 | 425.5 | 395.0 |
| 2024-05-03 | 87.66 (+0.53) | 1.9 (+0.01) | 0.37 (+0.02) | 2018 | 9.06 | 33 | 0.15 | 72 | 0.32 | 22282 | 423.0 | 384.0 | 436.5 | 382.0 |
| 2024-04-26 | 87.13 (+0.18) | 1.89 (-0.46) | 0.35 (+0.03) | 681 | 3.42 | -753 | 3.78 | 109 | 0.55 | 19919 | 388.0 | 332.0 | 399.0 | 327.0 |
| 2024-04-19 | 86.95 (-0.33) | 2.35 (+0.25) | 0.32 (-0.04) | -1552 | 6.84 | 956 | 4.22 | -149 | 0.66 | 22675 | 336.0 | 393.0 | 398.5 | 336.0 |
| 2024-04-12 | 87.28 (-0.1) | 2.1 (+0.47) | 0.36 (+0.07) | -1343 | 4.66 | 1835 | 6.36 | 284 | 0.98 | 28839 | 387.0 | 321.0 | 396.0 | 315.5 |
| 2024-04-03 | 87.38 (-0.31) | 1.63 (+0.05) | 0.29 (+0.01) | -944 | 11.19 | 164 | 1.94 | 7 | 0.08 | 8434 | 319.5 | 329.0 | 342.5 | 315.0 |
| 2024-03-29 | 87.69 (-0.32) | 1.58 (-0.09) | 0.28 (-0.01) | -1193 | 8.92 | -347 | 2.59 | -42 | 0.31 | 13378 | 328.0 | 363.0 | 369.5 | 323.0 |
| 2024-03-22 | 88.01 (-0.22) | 1.67 (0.0) | 0.29 (+0.04) | -904 | 10.37 | 18 | 0.21 | 157 | 1.8 | 8719 | 367.0 | 375.0 | 376.0 | 354.0 |
| 2024-03-15 | 88.23 (+0.12) | 1.67 (-0.03) | 0.25 (+0.03) | 396 | 2.37 | -106 | 0.64 | 130 | 0.78 | 16685 | 378.0 | 380.5 | 404.5 | 344.0 |
| 2024-03-08 | 88.11 (-0.08) | 1.7 (+0.14) | 0.22 (-0.01) | -307 | 1.71 | 524 | 2.92 | -21 | 0.12 | 17930 | 384.0 | 402.5 | 438.0 | 380.5 |
| 2024-03-01 | 88.19 (-0.24) | 1.56 (-0.01) | 0.23 (+0.01) | -1160 | 11.84 | -53 | 0.54 | 18 | 0.18 | 9794 | 401.5 | 409.5 | 425.0 | 400.0 |
| 2024-02-23 | 88.43 (+0.13) | 1.57 (-0.19) | 0.22 (0.0) | 1688 | 12.9 | -696 | 5.32 | -12 | 0.09 | 13085 | 410.5 | 411.0 | 425.0 | 397.5 |
| 2024-02-16 | 88.3 (+0.18) | 1.76 (-0.06) | 0.22 (+0.02) | 582 | 7.22 | -256 | 3.18 | 101 | 1.25 | 8056 | 404.0 | 391.0 | 408.5 | 374.0 |
| 2024-02-05 | 88.12 (0.0) | 1.82 (-0.01) | 0.2 (0.0) | 109 | 6.54 | -22 | 1.32 | -24 | 1.44 | 1666 | 387.0 | 390.0 | 392.5 | 382.5 |
| 2024-02-02 | 88.12 (-0.23) | 1.83 (-0.01) | 0.2 (-0.02) | -1237 | 9.51 | -64 | 0.49 | -63 | 0.48 | 13001 | 390.0 | 399.5 | 402.5 | 380.5 |
| 2024-01-26 | 88.35 (-0.36) | 1.84 (-0.01) | 0.22 (0.0) | -1342 | 9.11 | 2 | 0.01 | 4 | 0.03 | 14735 | 402.0 | 410.0 | 419.0 | 396.0 |
| 2024-01-19 | 88.71 (-0.36) | 1.85 (-0.35) | 0.22 (0.0) | -1788 | 9.14 | -1349 | 6.9 | -5 | 0.03 | 19564 | 406.0 | 449.0 | 449.0 | 391.0 |
| 2024-01-12 | 89.07 (-0.81) | 2.2 (+0.05) | 0.22 (-0.04) | -984 | 6.77 | 143 | 0.98 | 9 | 0.06 | 14529 | 444.0 | 442.0 | 460.0 | 428.5 |
| 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 | |||
| 2023-12-29 | 89.88 (-0.01) | 2.15 (+0.49) | 0.26 (-0.02) | -181 | 0.73 | 1857 | 7.48 | -86 | 0.35 | 24839 | 500.0 | 434.0 | 506.0 | 426.0 |
| 2023-12-22 | 89.89 (-0.31) | 1.66 (+0.14) | 0.28 (+0.03) | -662 | 3.26 | 564 | 2.77 | 145 | 0.71 | 20327 | 434.0 | 409.0 | 452.0 | 397.0 |
| 2023-12-15 | 90.2 (-0.07) | 1.52 (-0.01) | 0.25 (+0.03) | -327 | 2.54 | -34 | 0.26 | 80 | 0.62 | 12856 | 412.5 | 414.5 | 418.0 | 389.0 |
| 2023-12-08 | 90.27 (+0.06) | 1.53 (-0.02) | 0.22 (-0.02) | 377 | 2.13 | -104 | 0.59 | -77 | 0.44 | 17699 | 410.5 | 419.0 | 432.5 | 394.0 |
| 2023-12-01 | 90.21 (-0.05) | 1.55 (+0.03) | 0.24 (0.0) | -664 | 3.07 | 122 | 0.56 | 3 | 0.01 | 21630 | 419.0 | 413.5 | 445.5 | 395.0 |
| 2023-11-24 | 90.26 (-0.08) | 1.52 (+0.04) | 0.24 (-0.01) | 213 | 1.01 | 158 | 0.75 | -30 | 0.14 | 20986 | 412.0 | 415.5 | 424.0 | 402.5 |
| 2023-11-17 | 90.34 (+0.86) | 1.48 (+0.39) | 0.25 (0.0) | 3262 | 7.36 | 1495 | 3.37 | 11 | 0.02 | 44343 | 418.5 | 345.0 | 419.0 | 332.0 |
| 2023-11-10 | 89.48 (+0.04) | 1.09 (+0.07) | 0.25 (+0.01) | -234 | 1.59 | 270 | 1.83 | 55 | 0.37 | 14727 | 334.0 | 322.5 | 339.0 | 313.0 |
| 2023-11-03 | 89.44 (+0.5) | 1.02 (+0.18) | 0.24 (+0.02) | 1938 | 9.26 | 681 | 3.25 | 53 | 0.25 | 20927 | 317.0 | 275.0 | 318.5 | 274.0 |
| 2023-10-27 | 88.94 (-0.04) | 0.84 (-0.22) | 0.22 (+0.02) | -66 | 0.41 | -998 | 6.19 | 95 | 0.59 | 16110 | 271.5 | 293.5 | 299.0 | 271.0 |
| 2023-10-20 | 88.98 (-0.31) | 1.06 (-0.05) | 0.2 (-0.01) | -970 | 5.36 | -166 | 0.92 | -65 | 0.36 | 18094 | 293.0 | 318.0 | 329.5 | 291.0 |
| 2023-10-13 | 89.29 (+0.07) | 1.11 (0.0) | 0.21 (+0.03) | 453 | 3.28 | -10 | 0.07 | 137 | 0.99 | 13791 | 321.0 | 299.0 | 326.5 | 293.0 |
| 2023-10-06 | 89.22 (-0.12) | 1.11 (0.0) | 0.18 (0.0) | -273 | 3.45 | -1 | 0.01 | 9 | 0.11 | 7922 | 298.5 | 308.0 | 317.0 | 290.5 |
| 2023-09-28 | 89.34 (-0.16) | 1.11 (0.0) | 0.18 (-0.01) | -708 | 8.43 | 7 | 0.08 | -47 | 0.56 | 8400 | 304.5 | 315.0 | 332.0 | 303.5 |
| 2023-09-22 | 89.5 (+0.15) | 1.11 (0.0) | 0.19 (-0.02) | 299 | 2.59 | -8 | 0.07 | -68 | 0.59 | 11561 | 313.0 | 329.0 | 337.5 | 305.0 |
| 2023-09-15 | 89.35 (+0.01) | 1.11 (+0.01) | 0.21 (+0.02) | -174 | 0.67 | 21 | 0.08 | 62 | 0.24 | 25899 | 329.0 | 300.0 | 342.0 | 293.0 |
| 2023-09-08 | 89.34 (-0.24) | 1.1 (0.0) | 0.19 (-0.01) | -549 | 3.84 | 11 | 0.08 | -31 | 0.22 | 14314 | 298.5 | 308.0 | 319.5 | 296.5 |
| 2023-09-01 | 89.58 (+0.15) | 1.1 (-0.01) | 0.2 (+0.03) | 782 | 2.51 | -25 | 0.08 | 110 | 0.35 | 31108 | 305.5 | 243.0 | 312.0 | 243.0 |
| 2023-08-25 | 89.43 (-0.16) | 1.11 (-0.13) | 0.17 (0.0) | 1 | 0.0 | -504 | 2.02 | -17 | 0.07 | 24964 | 250.0 | 290.0 | 291.0 | 248.0 |
| 2023-08-18 | 89.59 (-0.05) | 1.24 (+0.01) | 0.17 (-0.01) | 139 | 1.62 | 50 | 0.58 | -20 | 0.23 | 8598 | 290.0 | 300.0 | 300.0 | 285.0 |
| 2023-08-11 | 89.64 (+0.06) | 1.23 (+0.03) | 0.18 (-0.02) | 289 | 2.45 | 119 | 1.01 | -59 | 0.5 | 11791 | 303.0 | 306.0 | 314.0 | 286.0 |
| 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 | |||
| 2023-08-04 | 89.58 (+0.02) | 1.2 (-0.06) | 0.2 (0.0) | -93 | 0.64 | -242 | 1.66 | -24 | 0.16 | 14555 | 305.5 | 324.0 | 353.5 | 301.0 |
| 2023-07-28 | 89.56 (0.0) | 1.26 (-0.01) | 0.2 (0.0) | -19 | 0.19 | -22 | 0.22 | 22 | 0.22 | 10222 | 321.0 | 325.5 | 333.0 | 311.5 |
| 2023-07-21 | 89.56 (+0.2) | 1.27 (-0.04) | 0.2 (-0.01) | 860 | 6.25 | -143 | 1.04 | -42 | 0.31 | 13761 | 325.0 | 338.0 | 353.0 | 324.0 |
| 2023-07-14 | 89.36 (-0.12) | 1.31 (-0.03) | 0.21 (-0.02) | -310 | 1.37 | -133 | 0.59 | -104 | 0.46 | 22591 | 333.0 | 367.5 | 373.0 | 312.5 |
| 2023-07-07 | 89.48 (+0.09) | 1.34 (+0.24) | 0.23 (0.0) | -233 | 1.64 | 43 | 0.3 | 23 | 0.16 | 14196 | 367.5 | 391.0 | 394.5 | 365.5 |
| 2023-06-30 | 89.39 (+0.02) | 1.1 (+0.02) | 0.23 (+0.01) | 260 | 1.74 | 78 | 0.52 | 41 | 0.27 | 14914 | 385.0 | 372.5 | 386.0 | 358.0 |
| 2023-06-21 | 89.37 (-0.18) | 1.08 (+0.02) | 0.22 (+0.03) | -555 | 3.54 | 67 | 0.43 | 106 | 0.68 | 15694 | 377.0 | 360.5 | 394.5 | 355.0 |
| 2023-06-16 | 89.55 (+0.5) | 1.06 (-1.19) | 0.19 (+0.01) | 1519 | 6.63 | -4573 | 19.97 | 27 | 0.12 | 22902 | 354.5 | 361.5 | 366.0 | 347.5 |
| 2023-06-09 | 89.05 (-0.34) | 2.25 (-0.04) | 0.18 (-0.01) | -1247 | 9.72 | -132 | 1.03 | -12 | 0.09 | 12827 | 360.0 | 382.0 | 393.0 | 360.0 |
| 2023-06-02 | 89.39 (+0.12) | 2.29 (0.0) | 0.19 (+0.01) | 672 | 5.45 | -14 | 0.11 | 8 | 0.06 | 12322 | 394.0 | 394.0 | 405.0 | 386.5 |
| 2023-05-26 | 89.27 (-0.2) | 2.29 (-0.21) | 0.18 (0.0) | -310 | 1.72 | -777 | 4.3 | 16 | 0.09 | 18055 | 382.0 | 374.5 | 394.0 | 369.0 |
| 2023-05-19 | 89.47 (-0.74) | 2.5 (-0.06) | 0.18 (+0.09) | -3251 | 12.84 | -240 | 0.95 | 332 | 1.31 | 25319 | 374.5 | 410.0 | 416.5 | 372.0 |
| 2023-05-12 | 90.21 (-0.17) | 2.56 (+0.02) | 0.09 (+0.01) | -767 | 8.0 | 58 | 0.61 | 44 | 0.46 | 9582 | 433.5 | 476.0 | 484.0 | 420.0 |
| 2023-05-05 | 90.38 (-0.01) | 2.54 (-0.02) | 0.08 (0.0) | -271 | 5.37 | -73 | 1.45 | 6 | 0.12 | 5043 | 466.5 | 498.5 | 498.5 | 461.0 |
| 2023-04-28 | 90.39 (+0.03) | 2.56 (-0.05) | 0.08 (+0.01) | 138 | 1.35 | -168 | 1.64 | 55 | 0.54 | 10257 | 480.5 | 480.0 | 482.0 | 431.0 |
| 2023-04-21 | 90.36 (-0.01) | 2.61 (0.0) | 0.07 (0.0) | -252 | 1.93 | 8 | 0.06 | -10 | 0.08 | 13040 | 479.0 | 499.0 | 530.0 | 476.0 |
| 2023-04-14 | 90.37 (+0.13) | 2.61 (+0.01) | 0.07 (+0.01) | 509 | 6.29 | 7 | 0.09 | 27 | 0.33 | 8094 | 498.0 | 483.5 | 500.0 | 481.5 |
| 2023-04-07 | 90.24 (+0.12) | 2.6 (-0.08) | 0.06 (-0.01) | 166 | 5.18 | -302 | 9.42 | -19 | 0.59 | 3207 | 479.0 | 472.0 | 482.5 | 459.5 |
| 2023-03-31 | 90.12 (-0.12) | 2.68 (-0.17) | 0.07 (+0.01) | -466 | 3.95 | -841 | 7.12 | 26 | 0.22 | 11807 | 479.5 | 514.0 | 525.0 | 466.0 |
| 2023-03-24 | 90.24 (-0.06) | 2.85 (+0.02) | 0.06 (0.0) | -122 | 1.43 | 122 | 1.43 | -12 | 0.14 | 8558 | 512.0 | 507.0 | 520.0 | 503.0 |
| 2023-03-17 | 90.3 (-0.49) | 2.83 (-0.11) | 0.06 (+0.01) | -1274 | 6.4 | -428 | 2.15 | 45 | 0.23 | 19894 | 499.0 | 516.0 | 529.0 | 476.5 |
| 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 | |||
| 2023-03-10 | 90.79 (-0.2) | 2.94 (0.0) | 0.05 (0.0) | -705 | 6.22 | -9 | 0.08 | 15 | 0.13 | 11334 | 566.0 | 608.0 | 611.0 | 563.0 |
| 2023-03-03 | 90.99 (-0.26) | 2.94 (+0.11) | 0.05 (0.0) | -1464 | 15.93 | 437 | 4.75 | 1 | 0.01 | 9192 | 596.0 | 573.0 | 629.0 | 563.0 |
| 2023-02-24 | 91.25 (-0.39) | 2.83 (-0.03) | 0.05 (0.0) | -1234 | 9.93 | -113 | 0.91 | -22 | 0.18 | 12429 | 582.0 | 571.0 | 607.0 | 570.0 |
| 2023-02-17 | 91.64 (-0.33) | 2.86 (-0.04) | 0.05 (0.0) | -1234 | 7.24 | -181 | 1.06 | 1 | 0.01 | 17034 | 575.0 | 625.0 | 625.0 | 556.0 |
| 2023-02-10 | 91.97 (-0.01) | 2.9 (+0.07) | 0.05 (-0.01) | -21 | 0.13 | 296 | 1.88 | -25 | 0.16 | 15739 | 631.0 | 572.0 | 673.0 | 563.0 |
| 2023-02-03 | 91.98 (+0.11) | 2.83 (+0.07) | 0.06 (0.0) | 601 | 2.73 | 260 | 1.18 | 4 | 0.02 | 21995 | 593.0 | 578.0 | 606.0 | 575.0 |
| 2023-01-17 | 91.87 (+0.24) | 2.76 (+0.02) | 0.06 (0.0) | 640 | 14.75 | 60 | 1.38 | 0 | 0.0 | 4340 | 526.0 | 510.0 | 528.0 | 510.0 |
| 2023-01-13 | 91.63 (+0.07) | 2.74 (+0.06) | 0.06 (0.0) | 298 | 2.27 | 253 | 1.93 | -18 | 0.14 | 13107 | 507.0 | 514.0 | 536.0 | 498.0 |
| 2023-01-06 | 91.56 (+0.14) | 2.68 (+0.06) | 0.06 (+0.01) | 596 | 9.44 | 211 | 3.34 | 32 | 0.51 | 6315 | 484.0 | 433.5 | 485.5 | 428.5 |
| 2022-12-30 | 91.42 (-0.09) | 2.62 (+0.02) | 0.05 (-0.02) | -37 | 0.63 | 99 | 1.7 | -52 | 0.89 | 5839 | 436.5 | 443.0 | 458.5 | 424.0 |
| 2022-12-23 | 91.51 (-0.29) | 2.6 (0.0) | 0.07 (0.0) | -1059 | 9.67 | -3 | 0.03 | -23 | 0.21 | 10955 | 445.0 | 487.0 | 491.0 | 420.0 |
| 2022-12-16 | 91.8 (+0.12) | 2.6 (+0.06) | 0.07 (-0.01) | 590 | 4.03 | 217 | 1.48 | -30 | 0.2 | 14646 | 503.0 | 477.0 | 534.0 | 474.5 |
| 2022-12-09 | 91.68 (-0.41) | 2.54 (+0.06) | 0.08 (0.0) | -1880 | 9.35 | 247 | 1.23 | 24 | 0.12 | 20109 | 477.0 | 563.0 | 579.0 | 458.0 |
| 2022-12-02 | 92.09 (-0.32) | 2.48 (+0.14) | 0.08 (-0.01) | -928 | 6.26 | 506 | 3.41 | -58 | 0.39 | 14830 | 544.0 | 476.0 | 544.0 | 448.0 |
| 2022-11-25 | 92.41 (+0.03) | 2.34 (0.0) | 0.09 (0.0) | 44 | 0.57 | -4 | 0.05 | -6 | 0.08 | 7685 | 485.5 | 499.5 | 505.0 | 465.0 |
| 2022-11-18 | 92.38 (+0.17) | 2.34 (-0.03) | 0.09 (0.0) | 394 | 2.44 | -98 | 0.61 | 13 | 0.08 | 16139 | 504.0 | 450.5 | 520.0 | 446.0 |
| 2022-11-11 | 92.21 (+0.16) | 2.37 (0.0) | 0.09 (0.0) | 647 | 5.14 | -3 | 0.02 | -14 | 0.11 | 12591 | 442.5 | 398.0 | 458.0 | 397.0 |
| 2022-11-04 | 92.05 (+0.03) | 2.37 (+0.01) | 0.09 (+0.01) | 88 | 0.97 | 56 | 0.62 | 31 | 0.34 | 9080 | 397.5 | 377.0 | 397.5 | 365.5 |
| 2022-10-28 | 92.02 (-0.29) | 2.36 (+0.06) | 0.08 (+0.04) | -610 | 3.84 | 213 | 1.34 | 173 | 1.09 | 15886 | 363.5 | 410.5 | 425.0 | 352.5 |
| 2022-10-21 | 92.31 (-0.03) | 2.3 (+0.02) | 0.04 (+0.02) | -221 | 1.71 | 101 | 0.78 | 58 | 0.45 | 12919 | 390.5 | 402.0 | 426.0 | 379.0 |
| 2022-10-14 | 92.34 (+0.02) | 2.28 (-0.03) | 0.02 (0.0) | 64 | 0.53 | -121 | 1.0 | 7 | 0.06 | 12104 | 416.5 | 426.5 | 429.5 | 400.0 |
| 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 | 92.32 (+0.2) | 2.31 (+2.02) | 0.02 (+0.01) | 701 | 8.0 | 31 | 0.35 | 29 | 0.33 | 8762 | 460.0 | 413.0 | 466.0 | 410.5 |
| 2022-09-30 | 92.12 (+0.56) | 0.29 (-0.06) | 0.01 (0.0) | 2273 | 17.3 | -238 | 1.81 | 11 | 0.08 | 13137 | 421.0 | 429.5 | 445.0 | 400.5 |
| 2022-09-23 | 91.56 (-0.1) | 0.35 (-0.07) | 0.01 (+0.01) | -585 | 4.62 | -275 | 2.17 | 40 | 0.32 | 12675 | 450.0 | 524.0 | 526.0 | 450.0 |
| 2022-09-16 | 91.66 (-2.89) | 0.42 (-1.66) | 0.0 (-0.07) | -766 | 5.12 | 850 | 5.68 | -40 | 0.27 | 14959 | 521.0 | 493.5 | 535.0 | 491.0 |
| 2021-10-08 | 94.55 (-0.28) | 2.08 (+0.21) | 0.07 (+0.01) | -258 | 15.08 | 200 | 11.69 | 5 | 0.29 | 1711 | 1010.0 | 1021.0 | 1025.0 | 946.0 |
| 2021-10-01 | 94.83 (-0.12) | 1.87 (+0.01) | 0.06 (-0.02) | -118 | 7.19 | 28 | 1.71 | -20 | 1.22 | 1641 | 987.0 | 1100.0 | 1160.0 | 980.0 |
| 2021-09-24 | 94.95 (+0.05) | 1.86 (+0.02) | 0.08 (-0.01) | 66 | 7.74 | 19 | 2.23 | -7 | 0.82 | 853 | 1103.0 | 1018.0 | 1120.0 | 1002.0 |
| 2021-09-17 | 94.9 (+0.11) | 1.84 (+0.02) | 0.09 (-0.01) | 70 | 4.11 | 17 | 1.0 | -14 | 0.82 | 1705 | 1032.0 | 1041.0 | 1097.0 | 996.0 |
| 2021-09-10 | 94.79 (-0.02) | 1.82 (-0.02) | 0.1 (-0.01) | -20 | 1.28 | -13 | 0.83 | -1 | 0.06 | 1564 | 1021.0 | 1040.0 | 1073.0 | 987.0 |
| 2021-09-03 | 94.81 (+0.19) | 1.84 (+0.04) | 0.11 (+0.02) | 161 | 7.79 | 32 | 1.55 | 11 | 0.53 | 2067 | 1030.0 | 968.0 | 1118.0 | 950.0 |
| 2021-08-27 | 94.62 (-0.01) | 1.8 (0.0) | 0.09 (0.0) | -10 | 0.78 | 0 | 0.0 | 4 | 0.31 | 1283 | 937.0 | 896.0 | 945.0 | 892.0 |
| 2021-08-20 | 94.63 (-0.07) | 1.8 (+0.01) | 0.09 (+0.01) | -62 | 3.5 | 7 | 0.4 | 3 | 0.17 | 1771 | 883.0 | 940.0 | 952.0 | 845.0 |
| 2021-08-13 | 94.7 (-0.3) | 1.79 (+0.01) | 0.08 (-0.01) | -52 | 5.38 | 22 | 2.28 | -5 | 0.52 | 966 | 938.0 | 1012.0 | 1028.0 | 938.0 |
| 2021-08-06 | 95.0 (+0.12) | 1.78 (+0.02) | 0.09 (+0.01) | 114 | 10.87 | 15 | 1.43 | 6 | 0.57 | 1049 | 1022.0 | 941.0 | 1032.0 | 926.0 |
| 2021-07-30 | 94.88 (-0.14) | 1.76 (+0.08) | 0.08 (0.0) | -141 | 8.03 | 73 | 4.16 | 4 | 0.23 | 1755 | 941.0 | 972.0 | 987.0 | 882.0 |
| 2021-07-23 | 95.02 (-0.04) | 1.68 (0.0) | 0.08 (+0.02) | -28 | 2.86 | 6 | 0.61 | 14 | 1.43 | 978 | 970.0 | 972.0 | 1026.0 | 956.0 |
| 2021-07-16 | 95.06 (+0.09) | 1.68 (+0.01) | 0.06 (+0.01) | 77 | 5.05 | 4 | 0.26 | 9 | 0.59 | 1526 | 981.0 | 965.0 | 1031.0 | 953.0 |
| 2021-07-09 | 94.97 (-0.03) | 1.67 (-0.02) | 0.05 (-0.01) | -10 | 0.68 | -18 | 1.22 | -4 | 0.27 | 1471 | 937.0 | 987.0 | 1000.0 | 925.0 |
| 2021-07-02 | 95.0 (+0.13) | 1.69 (+0.13) | 0.06 (0.0) | 111 | 7.32 | -6 | 0.4 | -1 | 0.07 | 1516 | 953.0 | 925.0 | 993.0 | 895.0 |
| 2021-06-25 | 94.87 (+0.17) | 1.56 (+0.04) | 0.06 (+0.03) | 153 | 12.16 | 36 | 2.86 | 23 | 1.83 | 1258 | 915.0 | 838.0 | 918.0 | 831.0 |
| 2021-06-18 | 94.7 (+0.06) | 1.52 (-0.01) | 0.03 (0.0) | 60 | 12.3 | -10 | 2.05 | 7 | 1.43 | 488 | 838.0 | 877.0 | 887.0 | 838.0 |
| 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 | |||
| 2021-06-11 | 94.64 (-0.19) | 1.53 (+0.01) | 0.03 (+0.01) | -150 | 0 | 15 | 0 | 4 | 0 | 0 | ||||
| 2021-06-04 | 94.83 (-0.13) | 1.52 (+0.03) | 0.02 (+0.01) | -102 | 0 | 28 | 0 | 8 | 0 | 0 | ||||
| 2021-05-28 | 94.96 (+0.04) | 1.49 (+0.13) | 0.01 (0.0) | 2 | 0 | 125 | 0 | 1 | 0 | 0 | ||||
| 2021-05-21 | 94.92 (+0.13) | 1.36 (+0.01) | 0.01 (+0.01) | 150 | 0 | 12 | 0 | 9 | 0 | 0 | ||||
| 2021-05-14 | 94.79 (-0.34) | 1.35 (+0.05) | 0.0 (-0.01) | -264 | 0 | 40 | 0 | -1 | 0 | 0 | ||||
| 2021-05-07 | 95.13 (+0.28) | 1.3 (0.0) | 0.01 (+0.01) | 268 | 0 | 5 | 0 | 4 | 0 | 0 | ||||
| 2021-04-29 | 94.85 (+0.04) | 1.3 (-0.02) | 0.0 (0.0) | 157 | 0 | -21 | 0 | -5 | 0 | 0 | ||||
| 2021-04-23 | 94.81 (+0.3) | 1.32 (-0.01) | 0.0 (0.0) | 274 | 0 | -11 | 0 | -4 | 0 | 0 | ||||
| 2021-04-16 | 94.51 (+0.35) | 1.33 (-0.06) | 0.0 (0.0) | 305 | 0 | -55 | 0 | 0 | 0 | 0 | ||||
| 2021-04-09 | 94.16 (+0.27) | 1.39 (-0.04) | 0.0 (0.0) | 185 | 0 | -40 | 0 | -3 | 0 | 0 | ||||
| 2021-04-01 | 93.89 (+0.2) | 1.43 (-0.09) | 0.0 (0.0) | 135 | 0 | -79 | 0 | -4 | 0 | 0 | ||||
| 2021-03-26 | 93.69 (+0.22) | 1.52 (-0.12) | 0.0 (-0.01) | 186 | 0 | -114 | 0 | -7 | 0 | 0 | ||||
| 2021-03-19 | 93.47 (-0.23) | 1.64 (-0.02) | 0.01 (-0.01) | -185 | 0 | -20 | 0 | -6 | 0 | 0 | ||||
| 2021-03-12 | 93.7 (-0.15) | 1.66 (-0.04) | 0.02 (0.0) | -69 | 0 | -36 | 0 | -6 | 0 | 0 | ||||
| 2021-03-05 | 93.85 (-0.14) | 1.7 (+0.01) | 0.02 (+0.01) | -145 | 0 | 9 | 0 | 14 | 0 | 0 | ||||
| 2021-02-26 | 93.99 (-0.33) | 1.69 (0.0) | 0.01 (-0.01) | -278 | 0 | 3 | 0 | -12 | 0 | 0 | ||||
| 2021-02-19 | 94.32 (+0.28) | 1.69 (+0.01) | 0.02 (0.0) | 241 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2021-02-05 | 94.04 (-0.2) | 1.68 (+0.03) | 0.02 (+0.01) | 192 | 0 | 37 | 0 | 11 | 0 | 0 | ||||
| 2021-01-29 | 94.24 (-0.04) | 1.65 (+0.06) | 0.01 (0.0) | -47 | 0 | 57 | 0 | -4 | 0 | 0 | ||||
| 2021-01-22 | 94.28 (-0.17) | 1.59 (+0.07) | 0.01 (-0.01) | -157 | 0 | 65 | 0 | -3 | 0 | 0 | ||||
| 2021-01-15 | 94.45 (0.0) | 1.52 (0.0) | 0.02 (+0.01) | -27 | 0 | 1 | 0 | 5 | 0 | 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 | |||
| 2021-01-08 | 94.45 (+0.13) | 1.52 (-0.02) | 0.01 (0.0) | 116 | 0 | -16 | 0 | -3 | 0 | 0 | ||||
| 2020-12-31 | 94.32 (+0.03) | 1.54 (-0.06) | 0.01 (-0.01) | 27 | 0 | -32 | 0 | -6 | 0 | 0 | ||||
| 2020-12-25 | 94.29 (+0.03) | 1.6 (-0.08) | 0.02 (-0.01) | 22 | 0 | -74 | 0 | -6 | 0 | 0 | ||||
| 2020-12-18 | 94.26 (+0.22) | 1.68 (-0.03) | 0.03 (+0.01) | 215 | 0 | -33 | 0 | 0 | 0 | 0 | ||||
| 2020-12-11 | 94.04 (-0.22) | 1.71 (+0.1) | 0.02 (-0.02) | -200 | 0 | 93 | 0 | -15 | 0 | 0 | ||||
| 2020-12-04 | 94.26 (-0.03) | 1.61 (+0.02) | 0.04 (+0.01) | -21 | 0 | 16 | 0 | 7 | 0 | 0 | ||||
| 2020-11-27 | 94.29 (-0.14) | 1.59 (+0.03) | 0.03 (0.0) | -146 | 0 | 36 | 0 | 1 | 0 | 0 | ||||
| 2020-11-20 | 94.43 (+0.03) | 1.56 (+0.06) | 0.03 (-0.02) | 70 | 0 | 56 | 0 | -15 | 0 | 0 | ||||
| 2020-11-13 | 94.4 (-0.03) | 1.5 (-0.03) | 0.05 (+0.03) | -48 | 0 | -29 | 0 | 30 | 0 | 0 | ||||
| 2020-11-06 | 94.43 (-0.08) | 1.53 (-0.01) | 0.02 (+0.02) | 257 | 0 | -6 | 0 | 16 | 0 | 0 | ||||
| 2020-10-30 | 94.51 (-0.01) | 1.54 (+0.01) | 0.0 (0.0) | -8 | 0 | 5 | 0 | -12 | 0 | 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 80.62 (+0.11) | 3.47 (+0.07) | 0.49 (-0.02) | 417 | 2.31 | 288 | 1.59 | -97 | 0.54 | 18072 | 599.0 | 600.0 | 636.0 | 564.0 |
| 2026-05-29 | 80.51 (+0.19) | 3.4 (+0.88) | 0.51 (+0.01) | -355 | 0.22 | 3425 | 2.15 | 62 | 0.04 | 159500 | 600.0 | 442.0 | 693.0 | 413.0 |
| 2026-04-30 | 80.32 (+2.93) | 2.52 (+0.69) | 0.5 (+0.04) | 12501 | 7.98 | 2767 | 1.77 | 126 | 0.08 | 156656 | 427.0 | 293.0 | 442.5 | 267.0 |
| 2026-03-31 | 77.39 (+1.24) | 1.83 (+0.03) | 0.46 (-0.12) | 5199 | 3.57 | 114 | 0.08 | -453 | 0.31 | 145461 | 281.0 | 272.0 | 320.0 | 227.5 |
| 2026-02-26 | 76.15 (+0.71) | 1.8 (-1.35) | 0.58 (+0.05) | 3081 | 2.92 | -5225 | 4.94 | 212 | 0.2 | 105671 | 281.0 | 278.0 | 303.0 | 261.0 |
| 2026-01-30 | 75.44 (-3.54) | 3.15 (+2.6) | 0.53 (+0.17) | -16403 | 5.66 | 9820 | 3.39 | 634 | 0.22 | 289948 | 280.5 | 192.0 | 312.0 | 183.5 |
| 2025-12-31 | 78.98 (-2.22) | 0.55 (+0.13) | 0.36 (+0.01) | -6206 | 9.98 | 518 | 0.83 | 28 | 0.05 | 62184 | 191.5 | 205.5 | 218.0 | 188.0 |
| 2025-11-28 | 81.2 (-1.49) | 0.42 (-0.12) | 0.35 (+0.03) | -3257 | 2.68 | -457 | 0.38 | 128 | 0.11 | 121365 | 205.5 | 222.5 | 224.5 | 174.5 |
| 2025-10-31 | 82.69 (+0.27) | 0.54 (-0.69) | 0.32 (+0.04) | -2558 | 3.79 | -2551 | 3.78 | 156 | 0.23 | 67524 | 222.5 | 255.0 | 260.0 | 221.5 |
| 2025-09-30 | 82.42 (-1.41) | 1.23 (-0.16) | 0.28 (+0.02) | -5949 | 8.68 | -647 | 0.94 | 81 | 0.12 | 68537 | 258.0 | 292.0 | 308.0 | 253.5 |
| 2025-08-29 | 83.83 (-0.8) | 1.39 (-0.3) | 0.26 (+0.01) | -3070 | 5.99 | -1166 | 2.28 | 41 | 0.08 | 51215 | 308.5 | 319.5 | 349.5 | 300.5 |
| 2025-07-31 | 84.63 (-0.96) | 1.69 (+0.12) | 0.25 (+0.03) | -3226 | 12.95 | 110 | 0.44 | 111 | 0.45 | 24913 | 325.0 | 356.0 | 364.0 | 323.5 |
| 2025-06-30 | 85.59 (+0.25) | 1.57 (-0.1) | 0.22 (-0.05) | 1381 | 3.65 | -383 | 1.01 | -169 | 0.45 | 37867 | 355.5 | 347.0 | 396.0 | 339.0 |
| 2025-05-29 | 85.34 (-0.58) | 1.67 (-0.25) | 0.27 (-0.01) | -4316 | 8.83 | -954 | 1.95 | -49 | 0.1 | 48853 | 350.0 | 405.5 | 425.0 | 349.0 |
| 2025-04-30 | 85.92 (+0.23) | 1.92 (-0.03) | 0.28 (0.0) | 445 | 0.57 | -373 | 0.48 | -14 | 0.02 | 77644 | 400.0 | 388.0 | 459.0 | 317.5 |
| 2025-03-31 | 85.69 (-0.7) | 1.95 (+0.23) | 0.28 (-0.02) | -2159 | 4.57 | 859 | 1.82 | -58 | 0.12 | 47265 | 377.5 | 444.0 | 459.5 | 377.0 |
| 2025-02-27 | 86.39 (+0.88) | 1.72 (-0.04) | 0.3 (+0.02) | 3751 | 4.96 | -142 | 0.19 | 51 | 0.07 | 75569 | 452.5 | 378.0 | 478.0 | 354.0 |
| 2025-01-22 | 85.51 (-0.03) | 1.76 (-0.34) | 0.28 (-0.04) | -449 | 1.28 | -1168 | 3.34 | -131 | 0.37 | 35009 | 393.0 | 407.0 | 423.5 | 368.0 |
| 2024-12-31 | 85.54 (-1.27) | 2.1 (-0.51) | 0.32 (+0.03) | -4655 | 8.67 | -1993 | 3.71 | 124 | 0.23 | 53681 | 403.5 | 427.0 | 452.5 | 388.5 |
| 2024-11-29 | 86.81 (-1.1) | 2.61 (-0.21) | 0.29 (-0.04) | -3722 | 5.88 | -766 | 1.21 | -165 | 0.26 | 63302 | 421.5 | 500.0 | 512.0 | 408.0 |
| 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 | |||
| 2024-10-30 | 87.91 (+1.41) | 2.82 (+0.4) | 0.33 (-0.03) | 5582 | 6.75 | 1487 | 1.8 | -134 | 0.16 | 82742 | 506.0 | 467.5 | 574.0 | 460.0 |
| 2024-09-30 | 86.5 (-1.57) | 2.42 (-0.43) | 0.36 (+0.08) | -4281 | 5.97 | -1610 | 2.25 | 323 | 0.45 | 71667 | 468.0 | 451.0 | 498.0 | 388.0 |
| 2024-08-30 | 88.07 (+0.01) | 2.85 (+0.44) | 0.28 (-0.05) | 71 | 0.1 | 1695 | 2.44 | -203 | 0.29 | 69585 | 471.5 | 460.0 | 500.0 | 361.0 |
| 2024-07-31 | 88.06 (+0.45) | 2.41 (-0.2) | 0.33 (+0.02) | 1749 | 2.56 | -1583 | 2.32 | 101 | 0.15 | 68271 | 447.5 | 462.0 | 499.5 | 384.0 |
| 2024-06-28 | 87.61 (+0.05) | 2.61 (+0.18) | 0.31 (-0.04) | 899 | 1.85 | 689 | 1.42 | -146 | 0.3 | 48482 | 462.0 | 482.0 | 548.0 | 453.0 |
| 2024-05-31 | 87.56 (-0.06) | 2.43 (+0.51) | 0.35 (-0.06) | -1656 | 2.02 | 1995 | 2.43 | -235 | 0.29 | 82125 | 472.0 | 425.0 | 515.0 | 395.0 |
| 2024-04-30 | 87.62 (-0.07) | 1.92 (+0.34) | 0.41 (+0.13) | -1407 | 1.52 | 2324 | 2.51 | 475 | 0.51 | 92555 | 436.5 | 329.0 | 436.5 | 315.0 |
| 2024-03-29 | 87.69 (-0.83) | 1.58 (+0.01) | 0.28 (+0.05) | -3461 | 5.74 | 55 | 0.09 | 195 | 0.32 | 60249 | 328.0 | 416.0 | 438.0 | 323.0 |
| 2024-02-29 | 88.52 (+0.43) | 1.57 (-0.26) | 0.23 (+0.02) | 2780 | 8.3 | -1002 | 2.99 | 70 | 0.21 | 33506 | 417.0 | 385.0 | 425.0 | 374.0 |
| 2024-01-31 | 88.09 (-1.79) | 1.83 (-0.32) | 0.21 (-0.05) | -7229 | 9.73 | -1199 | 1.61 | -176 | 0.24 | 74328 | 385.5 | 500.0 | 504.0 | 380.5 |
| 2023-12-29 | 89.88 (-0.4) | 2.15 (+0.62) | 0.26 (0.0) | -1036 | 1.32 | 2386 | 3.03 | 5 | 0.01 | 78755 | 500.0 | 419.5 | 506.0 | 389.0 |
| 2023-11-30 | 90.28 (+1.1) | 1.53 (+0.51) | 0.26 (+0.06) | 3883 | 3.49 | 1949 | 1.75 | 218 | 0.2 | 111121 | 425.0 | 295.5 | 445.5 | 294.0 |
| 2023-10-31 | 89.18 (-0.16) | 1.02 (-0.09) | 0.2 (+0.02) | 19 | 0.03 | -501 | 0.78 | 107 | 0.17 | 64380 | 286.5 | 308.0 | 329.5 | 271.0 |
| 2023-09-28 | 89.34 (+0.05) | 1.11 (+0.01) | 0.18 (-0.01) | 35 | 0.05 | 42 | 0.06 | -59 | 0.09 | 66689 | 304.5 | 288.5 | 342.0 | 284.5 |
| 2023-08-31 | 89.29 (-0.36) | 1.1 (-0.16) | 0.19 (-0.02) | -516 | 0.64 | -608 | 0.75 | -70 | 0.09 | 81090 | 287.0 | 338.0 | 353.5 | 243.0 |
| 2023-07-31 | 89.65 (+0.26) | 1.26 (+0.16) | 0.21 (-0.02) | 765 | 1.19 | -260 | 0.41 | -66 | 0.1 | 64185 | 330.0 | 391.0 | 394.5 | 311.5 |
| 2023-06-30 | 89.39 (-0.03) | 1.1 (-1.18) | 0.23 (+0.04) | -67 | 0.1 | -4530 | 6.5 | 140 | 0.2 | 69737 | 385.0 | 400.5 | 405.0 | 347.5 |
| 2023-05-31 | 89.42 (-0.97) | 2.28 (-0.28) | 0.19 (+0.11) | -3883 | 5.8 | -1076 | 1.61 | 428 | 0.64 | 66925 | 400.5 | 498.5 | 498.5 | 369.0 |
| 2023-04-28 | 90.39 (+0.27) | 2.56 (-0.12) | 0.08 (+0.01) | 561 | 1.62 | -455 | 1.32 | 53 | 0.15 | 34599 | 480.5 | 472.0 | 530.0 | 431.0 |
| 2023-03-31 | 90.12 (-1.13) | 2.68 (-0.15) | 0.07 (+0.02) | -4031 | 6.63 | -719 | 1.18 | 75 | 0.12 | 60787 | 479.5 | 573.0 | 629.0 | 466.0 |
| 2023-02-24 | 91.25 (-0.84) | 2.83 (+0.06) | 0.05 (-0.01) | -2616 | 4.73 | 228 | 0.41 | -65 | 0.12 | 55315 | 582.0 | 602.0 | 673.0 | 556.0 |
| 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 | |||
| 2023-01-31 | 92.09 (+0.67) | 2.77 (+0.15) | 0.06 (+0.01) | 2262 | 6.35 | 558 | 1.57 | 37 | 0.1 | 35647 | 601.0 | 433.5 | 606.0 | 428.5 |
| 2022-12-30 | 91.42 (-0.77) | 2.62 (+0.27) | 0.05 (-0.03) | -2653 | 4.46 | 1059 | 1.78 | -118 | 0.2 | 59535 | 436.5 | 465.5 | 579.0 | 420.0 |
| 2022-11-30 | 92.19 (+0.21) | 2.35 (-0.02) | 0.08 (-0.01) | 532 | 1.06 | -79 | 0.16 | -8 | 0.02 | 50068 | 450.0 | 380.0 | 520.0 | 375.5 |
| 2022-10-31 | 91.98 (-0.14) | 2.37 (+2.08) | 0.09 (+0.08) | -86 | 0.17 | 261 | 0.5 | 278 | 0.54 | 51948 | 374.0 | 413.0 | 466.0 | 352.5 |
| 2022-09-30 | 92.12 (-2.43) | 0.29 (-1.79) | 0.01 (-0.06) | 922 | 1.64 | 337 | 0.6 | 11 | 0.02 | 56193 | 421.0 | 524.0 | 535.0 | 400.5 |
| 2021-10-08 | 94.55 (-0.33) | 2.08 (+0.22) | 0.07 (0.0) | -302 | 5.07 | 206 | 3.46 | 1 | 0.02 | 5952 | 1145.0 | 1033.0 | 1167.0 | 930.0 |
| 2021-09-30 | 94.88 (+0.23) | 1.86 (+0.05) | 0.07 (-0.03) | 173 | 2.5 | 65 | 0.94 | -30 | 0.43 | 6929 | 1026.0 | 1038.0 | 1160.0 | 987.0 |
| 2021-08-31 | 94.65 (-0.23) | 1.81 (+0.05) | 0.1 (+0.02) | 20 | 0.35 | 56 | 0.98 | 11 | 0.19 | 5709 | 995.0 | 941.0 | 1032.0 | 845.0 |
| 2021-07-30 | 94.88 (-0.09) | 1.76 (+0.06) | 0.08 (+0.02) | -75 | 1.21 | 61 | 0.99 | 20 | 0.32 | 6182 | 941.0 | 960.0 | 1031.0 | 882.0 |
| 2021-06-30 | 94.97 (-0.04) | 1.7 (+0.2) | 0.06 (+0.04) | -6 | 0.21 | 53 | 1.88 | 42 | 1.49 | 2812 | 947.0 | 877.0 | 993.0 | 831.0 |
| 2021-05-31 | 95.01 (+0.16) | 1.5 (+0.2) | 0.02 (+0.02) | 207 | 0 | 196 | 0 | 15 | 0 | 0 | ||||
| 2021-04-29 | 94.85 (+1.04) | 1.3 (-0.12) | 0.0 (-0.01) | 950 | 0 | -110 | 0 | -23 | 0 | 0 | ||||
| 2021-03-31 | 93.81 (-0.18) | 1.42 (-0.27) | 0.01 (0.0) | -107 | 0 | -257 | 0 | 2 | 0 | 0 | ||||
| 2021-02-26 | 93.99 (-0.25) | 1.69 (+0.04) | 0.01 (0.0) | 155 | 0 | 40 | 0 | 0 | 0 | 0 | ||||
| 2021-01-29 | 94.24 (-0.08) | 1.65 (+0.11) | 0.01 (0.0) | -115 | 0 | 107 | 0 | -5 | 0 | 0 | ||||
| 2020-12-31 | 94.32 (+0.11) | 1.54 (-0.05) | 0.01 (-0.03) | 123 | 0 | -28 | 0 | -25 | 0 | 0 | ||||
| 2020-11-30 | 94.21 (-0.3) | 1.59 (+0.05) | 0.04 (+0.04) | 53 | 0 | 55 | 0 | 37 | 0 | 0 | ||||
| 2020-10-30 | 94.51 (+0.12) | 1.54 (-0.02) | 0.0 (0.0) | 107 | 0 | -14 | 0 | -20 | 0 | 0 | ||||
| 2020-09-30 | 94.39 (-0.39) | 1.56 (+0.34) | 0.0 (-0.03) | -366 | 0 | 322 | 0 | -33 | 0 | 0 | ||||
| 2020-08-31 | 94.78 (+0.78) | 1.22 (-0.18) | 0.03 (+0.01) | 684 | 0 | -169 | 0 | 12 | 0 | 0 | ||||
| 2020-07-31 | 94.0 () | 1.4 () | 0.02 () | 127 | 0 | -125 | 0 | -29 | 0 | 0 | ||||