- 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 | 35.95 (+0.48) | 8.04 (-0.59) | 0.19 (-0.01) | 1419 | 22.09 | -1755 | 27.32 | -34 | 0.53 | 6424 | 114.0 | 117.0 | 117.0 | 112.5 |
| 2026-06-02 | 35.47 (+0.38) | 8.63 (-0.6) | 0.2 (0.0) | 169 | 3.72 | -1752 | 38.61 | -1 | 0.02 | 4538 | 117.5 | 121.0 | 121.5 | 116.5 |
| 2026-06-01 | 35.09 (+0.09) | 9.23 (0.0) | 0.2 (0.0) | -231 | 6.93 | -8 | 0.24 | -1 | 0.03 | 3333 | 121.5 | 125.0 | 125.0 | 120.5 |
| 2026-05-29 | 35.0 (+0.07) | 9.23 (0.0) | 0.2 (-0.04) | -295 | 11.67 | -9 | 0.36 | -105 | 4.16 | 2527 | 125.0 | 128.0 | 128.0 | 123.5 |
| 2026-05-28 | 34.93 (-0.03) | 9.23 (0.0) | 0.24 (-0.29) | -29 | 0.92 | -8 | 0.25 | -866 | 27.39 | 3162 | 127.5 | 130.5 | 130.5 | 126.0 |
| 2026-05-27 | 34.96 (+0.11) | 9.23 (-0.01) | 0.53 (-0.56) | 505 | 7.35 | -8 | 0.12 | -1660 | 24.16 | 6872 | 129.5 | 132.0 | 132.0 | 125.0 |
| 2026-05-26 | 34.85 (-0.02) | 9.24 (-0.22) | 1.09 (-0.01) | -150 | 5.5 | -658 | 24.15 | -27 | 0.99 | 2725 | 142.5 | 142.5 | 144.5 | 142.0 |
| 2026-05-25 | 34.87 (-0.01) | 9.46 (-0.04) | 1.1 (-0.01) | -198 | 11.29 | -108 | 6.16 | -37 | 2.11 | 1753 | 142.5 | 143.5 | 144.0 | 139.0 |
| 2026-05-22 | 34.88 (-0.02) | 9.5 (+0.02) | 1.11 (0.0) | -528 | 36.62 | 37 | 2.57 | -1 | 0.07 | 1442 | 143.0 | 143.0 | 145.0 | 143.0 |
| 2026-05-21 | 34.9 (+0.03) | 9.48 (-0.05) | 1.11 (+0.01) | -35 | 1.61 | -151 | 6.95 | 32 | 1.47 | 2172 | 144.0 | 142.0 | 146.0 | 142.0 |
| 2026-05-20 | 34.87 (-0.15) | 9.53 (-0.06) | 1.1 (+0.02) | -403 | 23.07 | -172 | 9.85 | 61 | 3.49 | 1747 | 142.0 | 141.5 | 144.0 | 139.0 |
| 2026-05-19 | 35.02 (-0.08) | 9.59 (-0.03) | 1.08 (+0.05) | -309 | 25.31 | -82 | 6.72 | 162 | 13.27 | 1221 | 141.5 | 142.0 | 143.5 | 141.0 |
| 2026-05-18 | 35.1 (-0.17) | 9.62 (-0.05) | 1.03 (+0.08) | -425 | 22.47 | -151 | 7.99 | 234 | 12.37 | 1891 | 141.5 | 140.0 | 144.0 | 140.0 |
| 2026-05-15 | 35.27 (-0.29) | 9.67 (+0.07) | 0.95 (+0.1) | -467 | 19.77 | 206 | 8.72 | 296 | 12.53 | 2362 | 140.0 | 139.0 | 142.0 | 138.5 |
| 2026-05-14 | 35.56 (-0.26) | 9.6 (+0.07) | 0.85 (+0.01) | -446 | 26.67 | 220 | 13.16 | 35 | 2.09 | 1672 | 138.5 | 135.5 | 140.0 | 135.5 |
| 2026-05-13 | 35.82 (-0.11) | 9.53 (+0.01) | 0.84 (+0.02) | -369 | 40.11 | 14 | 1.52 | 36 | 3.91 | 920 | 135.5 | 136.0 | 136.5 | 134.0 |
| 2026-05-12 | 35.93 (-0.15) | 9.52 (0.0) | 0.82 (0.0) | -482 | 40.4 | -2 | 0.17 | 4 | 0.34 | 1193 | 135.0 | 133.5 | 135.5 | 132.0 |
| 2026-05-11 | 36.08 (-0.24) | 9.52 (-0.01) | 0.82 (+0.02) | -790 | 40.47 | 0 | 0.0 | 62 | 3.18 | 1952 | 133.0 | 134.0 | 134.0 | 130.5 |
| 2026-05-08 | 36.32 (-0.41) | 9.53 (+0.01) | 0.8 (+0.02) | -1232 | 35.05 | 25 | 0.71 | 64 | 1.82 | 3515 | 134.0 | 134.5 | 136.5 | 130.5 |
| 2026-05-07 | 36.73 (-0.62) | 9.52 (-0.02) | 0.78 (+0.02) | -1314 | 51.09 | -63 | 2.45 | 49 | 1.91 | 2572 | 138.0 | 140.0 | 140.0 | 136.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 37.35 (-0.31) | 9.54 (-0.04) | 0.76 (+0.13) | -1048 | 47.08 | -116 | 5.21 | 380 | 17.07 | 2226 | 139.5 | 142.0 | 142.0 | 139.0 |
| 2026-05-05 | 37.66 (-0.16) | 9.58 (0.0) | 0.63 (0.0) | -234 | 23.66 | -17 | 1.72 | 19 | 1.92 | 989 | 141.0 | 140.0 | 143.0 | 140.0 |
| 2026-05-04 | 37.82 (0.0) | 9.58 (-0.01) | 0.63 (+0.01) | -217 | 27.57 | -17 | 2.16 | 17 | 2.16 | 787 | 140.0 | 139.0 | 141.0 | 138.5 |
| 2026-04-30 | 37.82 (-0.55) | 9.59 (-0.04) | 0.62 (+0.03) | -840 | 67.15 | -115 | 9.19 | 107 | 8.55 | 1251 | 138.5 | 140.0 | 141.5 | 138.5 |
| 2026-04-29 | 38.37 (-0.07) | 9.63 (-0.06) | 0.59 (+0.02) | -323 | 35.46 | -177 | 19.43 | 31 | 3.4 | 911 | 140.0 | 139.0 | 141.5 | 139.0 |
| 2026-04-28 | 38.44 (-0.17) | 9.69 (0.0) | 0.57 (0.0) | -715 | 65.84 | 0 | 0.0 | 23 | 2.12 | 1086 | 139.0 | 139.0 | 140.5 | 138.5 |
| 2026-04-27 | 38.61 (-0.18) | 9.69 (-0.06) | 0.57 (+0.01) | -671 | 36.51 | -178 | 9.68 | 20 | 1.09 | 1838 | 139.0 | 139.5 | 140.5 | 137.5 |
| 2026-04-24 | 38.79 (-0.2) | 9.75 (0.0) | 0.56 (0.0) | -694 | 59.27 | -1 | 0.09 | 1 | 0.09 | 1171 | 140.0 | 141.0 | 141.5 | 139.5 |
| 2026-04-23 | 38.99 (-0.18) | 9.75 (-0.04) | 0.56 (+0.01) | -708 | 37.28 | -134 | 7.06 | 24 | 1.26 | 1899 | 140.0 | 142.0 | 142.0 | 138.5 |
| 2026-04-22 | 39.17 (-0.11) | 9.79 (-0.04) | 0.55 (0.0) | -694 | 59.47 | -120 | 10.28 | -2 | 0.17 | 1167 | 141.0 | 143.5 | 143.5 | 141.0 |
| 2026-04-21 | 39.28 (+0.01) | 9.83 (0.0) | 0.55 (0.0) | -262 | 29.08 | -1 | 0.11 | 19 | 2.11 | 901 | 142.5 | 144.5 | 144.5 | 142.5 |
| 2026-04-20 | 39.27 (+0.03) | 9.83 (-0.04) | 0.55 (+0.03) | -31 | 2.71 | -331 | 28.98 | 65 | 5.69 | 1142 | 142.5 | 142.0 | 144.5 | 141.5 |
| 2026-04-17 | 39.24 (-0.22) | 9.87 (-0.04) | 0.52 (+0.03) | -445 | 45.27 | -117 | 11.9 | 106 | 10.78 | 983 | 142.5 | 144.5 | 145.0 | 142.0 |
| 2026-04-16 | 39.46 (-0.18) | 9.91 (-0.01) | 0.49 (+0.02) | -447 | 41.66 | -1 | 0.09 | 65 | 6.06 | 1073 | 144.0 | 144.0 | 144.0 | 141.5 |
| 2026-04-15 | 39.64 (-0.14) | 9.92 (+0.01) | 0.47 (+0.06) | -477 | 46.22 | -1 | 0.1 | 170 | 16.47 | 1032 | 143.0 | 144.5 | 144.5 | 142.5 |
| 2026-04-14 | 39.78 (-0.19) | 9.91 (-0.11) | 0.41 (+0.09) | -483 | 31.12 | -305 | 19.65 | 270 | 17.4 | 1552 | 144.5 | 146.5 | 146.5 | 143.0 |
| 2026-04-13 | 39.97 (-0.07) | 10.02 (+0.05) | 0.32 (+0.05) | -330 | 28.67 | 143 | 12.42 | 144 | 12.51 | 1151 | 145.0 | 143.5 | 145.5 | 141.5 |
| 2026-04-10 | 40.04 (-0.03) | 9.97 (0.0) | 0.27 (+0.06) | -251 | 22.51 | 0 | 0.0 | 178 | 15.96 | 1115 | 143.5 | 141.0 | 144.5 | 140.5 |
| 2026-04-09 | 40.07 (-0.04) | 9.97 (0.0) | 0.21 (+0.02) | -203 | 25.63 | -2 | 0.25 | 52 | 6.57 | 792 | 141.0 | 141.0 | 142.5 | 140.5 |
| 2026-04-08 | 40.11 (-0.15) | 9.97 (0.0) | 0.19 (+0.01) | -621 | 55.0 | 0 | 0.0 | 16 | 1.42 | 1129 | 141.0 | 141.5 | 143.5 | 140.0 |
| 2026-04-07 | 40.26 (-0.02) | 9.97 (+0.02) | 0.18 (+0.01) | -213 | 24.15 | 56 | 6.35 | 53 | 6.01 | 882 | 141.5 | 140.5 | 143.0 | 139.5 |
| 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 | 40.28 (-0.29) | 9.95 (0.0) | 0.17 (0.0) | -210 | 23.15 | 0 | 0.0 | -4 | 0.44 | 907 | 139.0 | 138.5 | 142.0 | 138.5 |
| 2026-04-01 | 40.57 (-0.09) | 9.95 (0.0) | 0.17 (-0.04) | -333 | 25.54 | 0 | 0.0 | -117 | 8.97 | 1304 | 138.5 | 136.5 | 139.0 | 133.5 |
| 2026-03-31 | 40.66 (-0.06) | 9.95 (0.0) | 0.21 (-0.04) | -401 | 25.92 | 0 | 0.0 | -126 | 8.14 | 1547 | 135.0 | 139.0 | 139.0 | 135.0 |
| 2026-03-30 | 40.72 (-0.09) | 9.95 (+0.01) | 0.25 (0.0) | -443 | 35.67 | 51 | 4.11 | -10 | 0.81 | 1242 | 140.0 | 140.0 | 142.5 | 138.5 |
| 2026-03-27 | 40.81 (-0.13) | 9.94 (+0.03) | 0.25 (0.0) | -461 | 37.39 | 71 | 5.76 | 16 | 1.3 | 1233 | 142.5 | 143.5 | 144.0 | 142.0 |
| 2026-03-26 | 40.94 (-0.1) | 9.91 (0.0) | 0.25 (+0.01) | -383 | 42.41 | -2 | 0.22 | 22 | 2.44 | 903 | 144.0 | 145.5 | 146.0 | 144.0 |
| 2026-03-25 | 41.04 (-0.26) | 9.91 (+0.04) | 0.24 (+0.01) | -786 | 44.33 | 121 | 6.82 | 36 | 2.03 | 1773 | 146.0 | 150.0 | 150.0 | 142.0 |
| 2026-03-24 | 41.3 (-0.04) | 9.87 (0.0) | 0.23 (0.0) | -241 | 27.17 | 0 | 0.0 | 4 | 0.45 | 887 | 147.0 | 148.0 | 148.5 | 145.5 |
| 2026-03-23 | 41.34 (-0.06) | 9.87 (0.0) | 0.23 (-0.01) | -229 | 44.73 | -1 | 0.2 | -26 | 5.08 | 512 | 147.5 | 147.0 | 149.0 | 147.0 |
| 2026-03-20 | 41.4 (-0.06) | 9.87 (0.0) | 0.24 (0.0) | -243 | 37.62 | 2 | 0.31 | -4 | 0.62 | 646 | 150.0 | 149.0 | 150.0 | 147.5 |
| 2026-03-19 | 41.46 (-0.16) | 9.87 (0.0) | 0.24 (0.0) | -563 | 54.13 | 0 | 0.0 | 0 | 0.0 | 1040 | 149.0 | 151.0 | 151.0 | 147.5 |
| 2026-03-18 | 41.62 (-0.05) | 9.87 (0.0) | 0.24 (+0.01) | -240 | 40.47 | -2 | 0.34 | 9 | 1.52 | 593 | 152.0 | 154.0 | 154.0 | 150.5 |
| 2026-03-17 | 41.67 (-0.06) | 9.87 (+0.01) | 0.23 (+0.02) | -203 | 34.12 | 29 | 4.87 | 76 | 12.77 | 595 | 152.0 | 152.5 | 152.5 | 150.5 |
| 2026-03-16 | 41.73 (-0.08) | 9.86 (+0.07) | 0.21 (0.0) | -119 | 16.48 | 200 | 27.7 | -11 | 1.52 | 722 | 152.5 | 151.5 | 153.0 | 150.5 |
| 2026-03-13 | 41.81 (-0.04) | 9.79 (+0.04) | 0.21 (-0.01) | -202 | 27.82 | 127 | 17.49 | -18 | 2.48 | 726 | 153.5 | 153.0 | 155.5 | 152.0 |
| 2026-03-12 | 41.85 (-0.11) | 9.75 (+0.06) | 0.22 (-0.01) | -422 | 44.7 | 181 | 19.17 | -48 | 5.08 | 944 | 155.0 | 154.5 | 155.0 | 151.5 |
| 2026-03-11 | 41.96 (-0.16) | 9.69 (+0.05) | 0.23 (0.0) | -598 | 53.58 | 157 | 14.07 | 13 | 1.16 | 1116 | 154.5 | 157.5 | 157.5 | 152.5 |
| 2026-03-10 | 42.12 (-0.05) | 9.64 (0.0) | 0.23 (-0.01) | -255 | 31.52 | -1 | 0.12 | -33 | 4.08 | 809 | 156.5 | 159.5 | 161.0 | 156.0 |
| 2026-03-09 | 42.17 (-0.04) | 9.64 (+0.04) | 0.24 (0.0) | -275 | 20.94 | 105 | 8.0 | -5 | 0.38 | 1313 | 159.0 | 158.5 | 162.5 | 156.0 |
| 2026-03-06 | 42.21 (+0.11) | 9.6 (0.0) | 0.24 (+0.03) | 311 | 28.69 | -1 | 0.09 | 95 | 8.76 | 1084 | 163.5 | 157.0 | 163.5 | 154.5 |
| 2026-03-05 | 42.1 (+0.02) | 9.6 (+0.02) | 0.21 (0.0) | 49 | 7.56 | 70 | 10.8 | -4 | 0.62 | 648 | 157.5 | 158.0 | 159.0 | 156.0 |
| 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 | 42.08 (-0.03) | 9.58 (+0.17) | 0.21 (0.0) | -69 | 4.74 | 488 | 33.49 | 19 | 1.3 | 1457 | 156.5 | 155.0 | 157.0 | 153.0 |
| 2026-03-03 | 42.11 (+0.06) | 9.41 (0.0) | 0.21 (+0.01) | 195 | 33.45 | 0 | 0.0 | 10 | 1.72 | 583 | 156.0 | 155.0 | 157.0 | 154.0 |
| 2026-03-02 | 42.05 (+0.04) | 9.41 (0.0) | 0.2 (0.0) | 362 | 39.18 | -1 | 0.11 | 2 | 0.22 | 924 | 155.5 | 151.0 | 156.5 | 150.5 |
| 2026-02-26 | 42.01 (+0.09) | 9.41 (+0.01) | 0.2 (0.0) | 236 | 15.97 | 26 | 1.76 | 2 | 0.14 | 1478 | 152.5 | 152.0 | 156.0 | 152.0 |
| 2026-02-25 | 41.92 (+0.13) | 9.4 (-0.01) | 0.2 (0.0) | 371 | 45.19 | -14 | 1.71 | 5 | 0.61 | 821 | 151.0 | 150.5 | 152.0 | 149.0 |
| 2026-02-24 | 41.79 (+0.08) | 9.41 (+0.01) | 0.2 (0.0) | 134 | 16.79 | 19 | 2.38 | 5 | 0.63 | 798 | 150.5 | 148.5 | 150.5 | 147.5 |
| 2026-02-23 | 41.71 (0.0) | 9.4 (+0.01) | 0.2 (0.0) | -232 | 16.84 | 37 | 2.69 | -8 | 0.58 | 1378 | 148.5 | 148.5 | 149.0 | 145.5 |
| 2026-02-11 | 41.71 (+0.04) | 9.39 (-0.07) | 0.2 (0.0) | 195 | 29.32 | -197 | 29.62 | 2 | 0.3 | 665 | 148.5 | 150.5 | 150.5 | 147.5 |
| 2026-02-10 | 41.67 (0.0) | 9.46 (+0.01) | 0.2 (-0.01) | -87 | 17.61 | 0 | 0.0 | -27 | 5.47 | 494 | 149.0 | 152.5 | 152.5 | 148.0 |
| 2026-02-09 | 41.67 (+0.16) | 9.45 (0.0) | 0.21 (+0.01) | 473 | 47.54 | 19 | 1.91 | 18 | 1.81 | 995 | 151.5 | 147.5 | 151.5 | 146.5 |
| 2026-02-06 | 41.51 (-0.05) | 9.45 (0.0) | 0.2 (-0.01) | -209 | 25.61 | -2 | 0.25 | -8 | 0.98 | 816 | 147.0 | 148.5 | 148.5 | 145.5 |
| 2026-02-05 | 41.56 (0.0) | 9.45 (0.0) | 0.21 (0.0) | 8 | 2.08 | 0 | 0.0 | -18 | 4.69 | 384 | 149.0 | 150.0 | 150.5 | 148.5 |
| 2026-02-04 | 41.56 (-0.01) | 9.45 (+0.01) | 0.21 (0.0) | -47 | 14.73 | 38 | 11.91 | 2 | 0.63 | 319 | 149.5 | 148.0 | 150.0 | 148.0 |
| 2026-02-03 | 41.57 (-0.03) | 9.44 (+0.02) | 0.21 (+0.02) | -87 | 17.19 | 37 | 7.31 | 51 | 10.08 | 506 | 148.5 | 149.5 | 151.0 | 148.0 |
| 2026-02-02 | 41.6 (+0.04) | 9.42 (-0.01) | 0.19 (-0.01) | 94 | 22.87 | -23 | 5.6 | -13 | 3.16 | 411 | 148.0 | 148.5 | 149.0 | 146.5 |
| 2026-01-30 | 41.56 (+0.01) | 9.43 (-0.02) | 0.2 (0.0) | -7 | 0.85 | -50 | 6.06 | -4 | 0.48 | 825 | 148.5 | 151.0 | 152.0 | 148.0 |
| 2026-01-29 | 41.55 (+0.01) | 9.45 (+0.05) | 0.2 (0.0) | -7 | 1.02 | 158 | 23.03 | 9 | 1.31 | 686 | 150.5 | 151.5 | 152.0 | 149.5 |
| 2026-01-28 | 41.54 (0.0) | 9.4 (+0.07) | 0.2 (0.0) | -63 | 10.1 | 203 | 32.53 | 3 | 0.48 | 624 | 151.5 | 151.0 | 152.0 | 148.5 |
| 2026-01-27 | 41.54 (-0.04) | 9.33 (+0.03) | 0.2 (+0.01) | -142 | 20.88 | 86 | 12.65 | 2 | 0.29 | 680 | 149.5 | 150.5 | 152.5 | 149.0 |
| 2026-01-26 | 41.58 (-0.07) | 9.3 (+0.16) | 0.19 (-0.01) | -254 | 32.23 | 451 | 57.23 | -13 | 1.65 | 788 | 151.5 | 150.0 | 151.5 | 148.5 |
| 2026-01-23 | 41.65 (-0.02) | 9.14 (-0.03) | 0.2 (0.0) | -83 | 10.72 | -90 | 11.63 | 4 | 0.52 | 774 | 150.0 | 152.0 | 152.0 | 149.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 41.67 (-0.02) | 9.17 (-0.04) | 0.2 (0.0) | -94 | 8.59 | -107 | 9.78 | -7 | 0.64 | 1094 | 151.5 | 154.5 | 156.0 | 151.5 |
| 2026-01-21 | 41.69 (+0.04) | 9.21 (+0.21) | 0.2 (0.0) | 120 | 13.62 | -27 | 3.06 | -11 | 1.25 | 881 | 154.5 | 151.0 | 155.0 | 151.0 |
| 2026-01-20 | 41.65 (-0.05) | 9.0 (-0.04) | 0.2 (0.0) | 179 | 19.06 | -100 | 10.65 | 5 | 0.53 | 939 | 152.0 | 150.0 | 154.5 | 149.0 |
| 2026-01-19 | 41.7 (-0.04) | 9.04 (-0.04) | 0.2 (0.0) | -107 | 11.29 | -119 | 12.55 | 17 | 1.79 | 948 | 150.5 | 154.0 | 155.0 | 150.5 |
| 2026-01-16 | 41.74 (-0.25) | 9.08 (+0.15) | 0.2 (+0.01) | 103 | 3.66 | 437 | 15.55 | 28 | 1.0 | 2811 | 155.5 | 148.5 | 158.0 | 147.5 |
| 2026-01-15 | 41.99 (+0.01) | 8.93 (+0.03) | 0.19 (0.0) | 118 | 12.74 | 77 | 8.32 | -7 | 0.76 | 926 | 148.5 | 148.0 | 149.0 | 146.5 |
| 2026-01-14 | 41.98 (-0.04) | 8.9 (+0.08) | 0.19 (0.0) | -51 | 3.05 | 239 | 14.31 | -16 | 0.96 | 1670 | 148.5 | 150.0 | 152.5 | 146.0 |
| 2026-01-13 | 42.02 (+0.94) | 8.82 (+0.13) | 0.19 (+0.03) | 2777 | 44.09 | 377 | 5.99 | 91 | 1.44 | 6298 | 151.5 | 141.0 | 154.0 | 141.0 |
| 2026-01-12 | 41.08 (+0.12) | 8.69 (+0.08) | 0.16 (0.0) | 278 | 25.86 | 251 | 23.35 | 23 | 2.14 | 1075 | 141.0 | 139.5 | 141.0 | 139.0 |
| 2026-01-09 | 40.96 (+0.18) | 8.61 (0.0) | 0.16 (0.0) | 588 | 46.74 | -4 | 0.32 | -8 | 0.64 | 1258 | 138.5 | 138.0 | 139.5 | 137.0 |
| 2026-01-08 | 40.78 (-0.23) | 8.61 (+0.09) | 0.16 (0.0) | -322 | 31.54 | 254 | 24.88 | 3 | 0.29 | 1021 | 136.5 | 136.5 | 137.5 | 134.5 |
| 2026-01-07 | 41.01 (+0.11) | 8.52 (+0.08) | 0.16 (+0.02) | 341 | 17.22 | 248 | 12.53 | 67 | 3.38 | 1980 | 137.5 | 135.0 | 138.0 | 133.5 |
| 2026-01-06 | 40.9 (+0.02) | 8.44 (0.0) | 0.14 (+0.01) | 110 | 10.15 | -12 | 1.11 | 3 | 0.28 | 1084 | 133.5 | 134.0 | 135.5 | 133.0 |
| 2026-01-05 | 40.88 (+0.05) | 8.44 (-0.02) | 0.13 (-0.01) | 129 | 15.03 | -36 | 4.2 | -18 | 2.1 | 858 | 133.0 | 132.0 | 134.0 | 131.0 |
| 2026-01-02 | 40.83 (-0.05) | 8.46 (-0.04) | 0.14 (+0.01) | -86 | 15.38 | -138 | 24.69 | 24 | 4.29 | 559 | 132.0 | 132.5 | 132.5 | 131.5 |
| 2025-12-31 | 40.88 (-0.17) | 8.5 (0.0) | 0.13 (0.0) | -148 | 26.1 | -4 | 0.71 | -2 | 0.35 | 567 | 131.5 | 131.5 | 132.5 | 131.0 |
| 2025-12-30 | 41.05 (-0.16) | 8.5 (0.0) | 0.13 (0.0) | -542 | 43.85 | -1 | 0.08 | 1 | 0.08 | 1236 | 131.5 | 133.5 | 133.5 | 131.5 |
| 2025-12-29 | 41.21 (-0.48) | 8.5 (+0.03) | 0.13 (0.0) | -1498 | 70.2 | 86 | 4.03 | -5 | 0.23 | 2134 | 133.5 | 136.0 | 136.0 | 132.0 |
| 2025-12-26 | 41.69 (-0.61) | 8.47 (+0.63) | 0.13 (-0.01) | -1836 | 45.47 | 1859 | 46.04 | -3 | 0.07 | 4038 | 135.5 | 134.5 | 137.0 | 134.0 |
| 2025-12-24 | 42.3 (-0.71) | 7.84 (+0.66) | 0.14 (+0.01) | -2350 | 55.07 | 1965 | 46.05 | 2 | 0.05 | 4267 | 134.5 | 135.5 | 136.0 | 133.5 |
| 2025-12-23 | 43.01 (-0.57) | 7.18 (+0.68) | 0.13 (-0.01) | -1945 | 53.63 | 1991 | 54.89 | -1 | 0.03 | 3627 | 135.5 | 136.0 | 138.0 | 134.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 43.58 (-0.66) | 6.5 (+0.68) | 0.14 (+0.01) | -1983 | 46.93 | 2010 | 47.57 | 0 | 0.0 | 4225 | 135.5 | 137.0 | 140.0 | 135.5 |
| 2025-12-19 | 44.24 (-0.44) | 5.82 (+0.61) | 0.13 (0.0) | -1342 | 26.08 | 1807 | 35.12 | 10 | 0.19 | 5145 | 136.5 | 135.0 | 139.0 | 135.0 |
| 2025-12-18 | 44.68 (-0.49) | 5.21 (+0.71) | 0.13 (+0.01) | -1677 | 38.3 | 2085 | 47.61 | 23 | 0.53 | 4379 | 136.0 | 135.0 | 137.5 | 132.5 |
| 2025-12-17 | 45.17 (-1.57) | 4.5 (+0.72) | 0.12 (-0.01) | -4714 | 61.59 | 2114 | 27.62 | -11 | 0.14 | 7654 | 134.5 | 141.0 | 141.5 | 133.0 |
| 2025-12-16 | 46.74 (-0.25) | 3.78 (+0.68) | 0.13 (+0.01) | -1833 | 42.87 | 2024 | 47.33 | 12 | 0.28 | 4276 | 141.0 | 142.0 | 144.0 | 139.0 |
| 2025-12-15 | 46.99 (+0.01) | 3.1 (+0.06) | 0.12 (0.0) | 31 | 3.3 | 167 | 17.77 | 1 | 0.11 | 940 | 143.0 | 143.5 | 144.0 | 142.0 |
| 2025-12-12 | 46.98 (+0.13) | 3.04 (0.0) | 0.12 (0.0) | 372 | 52.47 | -2 | 0.28 | 2 | 0.28 | 709 | 144.0 | 145.0 | 146.0 | 143.5 |
| 2025-12-11 | 46.85 (+0.2) | 3.04 (-0.02) | 0.12 (0.0) | 587 | 49.87 | -55 | 4.67 | 7 | 0.59 | 1177 | 144.0 | 141.5 | 144.5 | 141.5 |
| 2025-12-10 | 46.65 (-0.02) | 3.06 (-0.02) | 0.12 (0.0) | -38 | 6.01 | -58 | 9.18 | -5 | 0.79 | 632 | 140.5 | 143.5 | 144.0 | 140.5 |
| 2025-12-09 | 46.67 (+0.04) | 3.08 (-0.02) | 0.12 (0.0) | 116 | 16.2 | -53 | 7.4 | -1 | 0.14 | 716 | 143.0 | 142.0 | 144.5 | 142.0 |
| 2025-12-08 | 46.63 (+0.01) | 3.1 (+0.01) | 0.12 (0.0) | 22 | 5.0 | 6 | 1.36 | 0 | 0.0 | 440 | 142.5 | 143.5 | 143.5 | 141.0 |
| 2025-12-05 | 46.62 (+0.01) | 3.09 (0.0) | 0.12 (0.0) | 58 | 12.92 | 12 | 2.67 | 7 | 1.56 | 449 | 143.5 | 141.5 | 143.5 | 141.0 |
| 2025-12-04 | 46.61 (0.0) | 3.09 (-0.03) | 0.12 (-0.01) | -13 | 1.62 | -94 | 11.75 | -22 | 2.75 | 800 | 140.5 | 142.5 | 142.5 | 140.0 |
| 2025-12-03 | 46.61 (+0.12) | 3.12 (-0.16) | 0.13 (+0.01) | 350 | 22.58 | -462 | 29.81 | 23 | 1.48 | 1550 | 142.5 | 145.0 | 145.0 | 142.0 |
| 2025-12-02 | 46.49 (+0.14) | 3.28 (-0.14) | 0.12 (0.0) | 400 | 31.75 | -419 | 33.25 | -9 | 0.71 | 1260 | 144.5 | 144.5 | 145.5 | 142.5 |
| 2025-12-01 | 46.35 (+0.18) | 3.42 (-0.17) | 0.12 (-0.02) | 542 | 28.42 | -507 | 26.59 | -49 | 2.57 | 1907 | 144.5 | 144.0 | 147.0 | 141.0 |
| 2025-11-28 | 46.17 (+0.02) | 3.59 (0.0) | 0.14 (+0.02) | 65 | 3.4 | 0 | 0.0 | 54 | 2.83 | 1911 | 143.0 | 142.0 | 145.0 | 142.0 |
| 2025-11-27 | 46.15 (-0.06) | 3.59 (0.0) | 0.12 (-0.01) | -178 | 16.05 | 0 | 0.0 | -24 | 2.16 | 1109 | 141.5 | 144.5 | 146.0 | 139.5 |
| 2025-11-26 | 46.21 (+0.54) | 3.59 (-0.01) | 0.13 (0.0) | 1586 | 55.32 | -25 | 0.87 | 9 | 0.31 | 2867 | 145.0 | 139.0 | 146.5 | 139.0 |
| 2025-11-25 | 45.67 (+0.28) | 3.6 (0.0) | 0.13 (+0.01) | 825 | 61.07 | 0 | 0.0 | 10 | 0.74 | 1351 | 140.0 | 135.5 | 140.5 | 135.5 |
| 2025-11-24 | 45.39 (+0.02) | 3.6 (-0.01) | 0.12 (0.0) | 49 | 5.85 | -31 | 3.7 | 9 | 1.07 | 838 | 136.5 | 135.0 | 136.5 | 134.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 45.37 (+0.08) | 3.61 (-0.01) | 0.12 (0.0) | 247 | 41.37 | -22 | 3.69 | 3 | 0.5 | 597 | 136.0 | 135.5 | 137.5 | 134.5 |
| 2025-11-20 | 45.29 (+0.14) | 3.62 (-0.01) | 0.12 (0.0) | 407 | 45.22 | -44 | 4.89 | -3 | 0.33 | 900 | 136.0 | 136.0 | 138.0 | 134.0 |
| 2025-11-19 | 45.15 (-0.07) | 3.63 (-0.01) | 0.12 (0.0) | -216 | 15.45 | -27 | 1.93 | -7 | 0.5 | 1398 | 134.5 | 136.0 | 136.0 | 132.0 |
| 2025-11-18 | 45.22 (+0.08) | 3.64 (-0.02) | 0.12 (0.0) | 225 | 24.94 | -53 | 5.88 | -6 | 0.67 | 902 | 136.0 | 134.5 | 136.0 | 134.0 |
| 2025-11-17 | 45.14 (-0.21) | 3.66 (-0.01) | 0.12 (-0.01) | -470 | 42.77 | -23 | 2.09 | -20 | 1.82 | 1099 | 134.5 | 138.0 | 138.0 | 134.0 |
| 2025-11-14 | 45.35 (+0.13) | 3.67 (-0.04) | 0.13 (-0.01) | 384 | 31.48 | -117 | 9.59 | -35 | 2.87 | 1220 | 137.5 | 136.0 | 139.5 | 134.0 |
| 2025-11-13 | 45.22 (-0.1) | 3.71 (-0.04) | 0.14 (0.0) | -313 | 23.59 | -126 | 9.5 | -3 | 0.23 | 1327 | 135.0 | 139.0 | 141.0 | 134.0 |
| 2025-11-12 | 45.32 (+0.13) | 3.75 (-0.01) | 0.14 (-0.01) | 398 | 26.77 | -22 | 1.48 | -15 | 1.01 | 1487 | 139.0 | 141.0 | 141.0 | 137.0 |
| 2025-11-11 | 45.19 (+0.05) | 3.76 (0.0) | 0.15 (0.0) | 133 | 15.05 | -2 | 0.23 | -7 | 0.79 | 884 | 136.0 | 134.5 | 136.5 | 134.5 |
| 2025-11-10 | 45.14 (-0.11) | 3.76 (-0.12) | 0.15 (0.0) | -325 | 21.23 | -360 | 23.51 | 7 | 0.46 | 1531 | 136.5 | 138.0 | 138.0 | 135.0 |
| 2025-11-07 | 45.25 (+0.05) | 3.88 (-0.11) | 0.15 (0.0) | 160 | 17.0 | -309 | 32.84 | -9 | 0.96 | 941 | 139.5 | 140.5 | 140.5 | 138.0 |
| 2025-11-06 | 45.2 (+0.12) | 3.99 (0.0) | 0.15 (0.0) | 358 | 49.72 | -5 | 0.69 | 5 | 0.69 | 720 | 140.5 | 139.5 | 141.5 | 139.5 |
| 2025-11-05 | 45.08 (+0.07) | 3.99 (0.0) | 0.15 (-0.01) | 206 | 27.65 | -15 | 2.01 | -34 | 4.56 | 745 | 140.0 | 140.0 | 140.0 | 138.0 |
| 2025-11-04 | 45.01 (+0.35) | 3.99 (0.0) | 0.16 (0.0) | 1046 | 49.71 | -5 | 0.24 | 14 | 0.67 | 2104 | 140.5 | 137.5 | 141.0 | 137.5 |
| 2025-11-03 | 44.66 (+0.06) | 3.99 (0.0) | 0.16 (+0.01) | 173 | 20.84 | 7 | 0.84 | 11 | 1.33 | 830 | 138.0 | 137.0 | 138.5 | 136.0 |
| 2025-10-31 | 44.6 (+0.06) | 3.99 (-0.02) | 0.15 (0.0) | 177 | 23.26 | -40 | 5.26 | 2 | 0.26 | 761 | 137.0 | 137.0 | 138.5 | 136.5 |
| 2025-10-30 | 44.54 (+0.04) | 4.01 (-0.02) | 0.15 (0.0) | 97 | 10.34 | -62 | 6.61 | -3 | 0.32 | 938 | 137.0 | 137.5 | 138.0 | 136.0 |
| 2025-10-29 | 44.5 (+0.1) | 4.03 (-0.02) | 0.15 (-0.01) | 282 | 26.48 | -64 | 6.01 | -21 | 1.97 | 1065 | 137.5 | 137.5 | 138.0 | 135.5 |
| 2025-10-28 | 44.4 (-0.19) | 4.05 (-0.01) | 0.16 (0.0) | -535 | 28.89 | -28 | 1.51 | -8 | 0.43 | 1852 | 137.5 | 141.0 | 141.0 | 135.0 |
| 2025-10-27 | 44.59 (+0.61) | 4.06 (+0.03) | 0.16 (+0.01) | 1805 | 33.06 | 93 | 1.7 | 29 | 0.53 | 5460 | 140.0 | 138.5 | 143.0 | 138.0 |
| 2025-10-23 | 43.98 (-0.9) | 4.03 (+0.1) | 0.15 (0.0) | -2799 | 31.62 | 282 | 3.19 | 16 | 0.18 | 8852 | 134.0 | 145.5 | 148.0 | 133.0 |
| 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 | 44.88 (-0.61) | 3.93 (+0.09) | 0.15 (+0.02) | -1837 | 26.58 | -79 | 1.14 | 54 | 0.78 | 6910 | 136.5 | 134.5 | 140.0 | 129.5 |
| 2025-10-21 | 45.49 (-0.13) | 3.84 (-0.03) | 0.13 (0.0) | -392 | 28.78 | -73 | 5.36 | 0 | 0.0 | 1362 | 135.5 | 137.5 | 138.0 | 134.0 |
| 2025-10-20 | 45.62 (-0.47) | 3.87 (-0.06) | 0.13 (-0.01) | -1353 | 50.13 | -190 | 7.04 | -39 | 1.44 | 2699 | 136.5 | 146.0 | 146.0 | 135.0 |
| 2025-10-17 | 46.09 (+0.24) | 3.93 (-0.03) | 0.14 (+0.01) | 717 | 41.81 | -75 | 4.37 | 38 | 2.22 | 1715 | 146.0 | 141.0 | 146.0 | 140.0 |
| 2025-10-16 | 45.85 (+0.09) | 3.96 (0.0) | 0.13 (0.0) | 303 | 61.84 | 0 | 0.0 | 11 | 2.24 | 490 | 140.5 | 138.5 | 141.0 | 138.5 |
| 2025-10-15 | 45.76 (-0.05) | 3.96 (-0.01) | 0.13 (0.0) | -165 | 7.55 | -27 | 1.24 | 2 | 0.09 | 2186 | 138.5 | 139.5 | 140.0 | 137.0 |
| 2025-10-14 | 45.81 (+0.1) | 3.97 (0.0) | 0.13 (+0.01) | 291 | 39.75 | 4 | 0.55 | 3 | 0.41 | 732 | 140.0 | 139.5 | 141.0 | 138.5 |
| 2025-10-13 | 45.71 (+0.08) | 3.97 (-0.01) | 0.12 (0.0) | 255 | 36.07 | -49 | 6.93 | 0 | 0.0 | 707 | 140.0 | 136.0 | 140.5 | 135.0 |
| 2025-10-09 | 45.63 (0.0) | 3.98 (0.0) | 0.12 (-0.01) | -31 | 6.34 | 0 | 0.0 | -4 | 0.82 | 489 | 137.5 | 138.5 | 138.5 | 136.5 |
| 2025-10-08 | 45.63 (+0.02) | 3.98 (-0.03) | 0.13 (+0.02) | 39 | 4.63 | -65 | 7.72 | 36 | 4.28 | 842 | 138.5 | 139.0 | 140.0 | 138.0 |
| 2025-10-07 | 45.61 (+0.05) | 4.01 (0.0) | 0.11 (0.0) | 126 | 18.08 | 0 | 0.0 | 13 | 1.87 | 697 | 139.0 | 138.5 | 139.5 | 137.0 |
| 2025-10-03 | 45.56 (+0.02) | 4.01 (0.0) | 0.11 (0.0) | 72 | 25.0 | -13 | 4.51 | 1 | 0.35 | 288 | 138.0 | 136.5 | 138.5 | 136.5 |
| 2025-10-02 | 45.54 (+0.02) | 4.01 (-0.01) | 0.11 (0.0) | 76 | 7.83 | -15 | 1.54 | -9 | 0.93 | 971 | 138.0 | 138.5 | 138.5 | 135.0 |
| 2025-10-01 | 45.52 (-0.04) | 4.02 (0.0) | 0.11 (-0.02) | -133 | 15.29 | -29 | 3.33 | -67 | 7.7 | 870 | 138.5 | 141.5 | 141.5 | 136.5 |
| 2025-09-30 | 45.56 (+0.13) | 4.02 (-0.01) | 0.13 (-0.01) | 384 | 44.34 | -14 | 1.62 | -4 | 0.46 | 866 | 140.5 | 138.0 | 141.0 | 138.0 |
| 2025-09-26 | 45.43 (+0.07) | 4.03 (0.0) | 0.14 (+0.01) | 210 | 14.25 | -13 | 0.88 | 5 | 0.34 | 1474 | 137.5 | 138.5 | 142.5 | 137.0 |
| 2025-09-25 | 45.36 (+0.16) | 4.03 (0.0) | 0.13 (+0.02) | 461 | 32.67 | 0 | 0.0 | 63 | 4.46 | 1411 | 139.0 | 137.5 | 141.0 | 136.5 |
| 2025-09-24 | 45.2 (+0.16) | 4.03 (-0.02) | 0.11 (0.0) | 481 | 56.32 | -40 | 4.68 | 9 | 1.05 | 854 | 136.0 | 134.0 | 137.0 | 134.0 |
| 2025-09-23 | 45.04 (+0.02) | 4.05 (+0.04) | 0.11 (0.0) | 52 | 7.06 | 113 | 15.33 | -14 | 1.9 | 737 | 134.0 | 133.5 | 135.0 | 132.5 |
| 2025-09-22 | 45.02 (-0.03) | 4.01 (0.0) | 0.11 (-0.01) | -70 | 13.54 | -1 | 0.19 | -13 | 2.51 | 517 | 133.5 | 134.5 | 134.5 | 132.5 |
| 2025-09-19 | 45.05 (-0.05) | 4.01 (+0.09) | 0.12 (+0.01) | -154 | 15.2 | 277 | 27.34 | 24 | 2.37 | 1013 | 132.0 | 131.0 | 134.0 | 129.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 45.1 (-0.07) | 3.92 (+0.05) | 0.11 (-0.02) | -197 | 26.55 | 122 | 16.44 | -70 | 9.43 | 742 | 130.0 | 130.0 | 131.0 | 128.0 |
| 2025-09-17 | 45.17 (+0.03) | 3.87 (-0.06) | 0.13 (-0.01) | 87 | 12.46 | -154 | 22.06 | -15 | 2.15 | 698 | 129.5 | 132.0 | 132.0 | 128.5 |
| 2025-09-16 | 45.14 (+0.02) | 3.93 (-0.04) | 0.14 (-0.04) | 60 | 4.61 | -126 | 9.68 | -134 | 10.29 | 1302 | 132.0 | 133.5 | 134.0 | 129.0 |
| 2025-09-15 | 45.12 (-0.03) | 3.97 (-0.02) | 0.18 (0.0) | -89 | 14.19 | -70 | 11.16 | 4 | 0.64 | 627 | 133.5 | 136.5 | 136.5 | 132.5 |
| 2025-09-12 | 45.15 (+0.02) | 3.99 (+0.01) | 0.18 (0.0) | 37 | 6.17 | 41 | 6.83 | 2 | 0.33 | 600 | 136.5 | 136.5 | 137.5 | 135.0 |
| 2025-09-11 | 45.13 (+0.03) | 3.98 (0.0) | 0.18 (-0.01) | 90 | 12.4 | 0 | 0.0 | -9 | 1.24 | 726 | 136.5 | 136.5 | 137.5 | 135.5 |
| 2025-09-10 | 45.1 (+0.14) | 3.98 (0.0) | 0.19 (+0.02) | 422 | 39.59 | 0 | 0.0 | 33 | 3.1 | 1066 | 137.5 | 135.0 | 138.0 | 134.5 |
| 2025-09-09 | 44.96 (+0.09) | 3.98 (0.0) | 0.17 (0.0) | 273 | 46.27 | -3 | 0.51 | 4 | 0.68 | 590 | 135.5 | 135.0 | 136.0 | 134.0 |
| 2025-09-08 | 44.87 (0.0) | 3.98 (0.0) | 0.17 (+0.05) | -22 | 2.12 | 0 | 0.0 | 153 | 14.71 | 1040 | 135.0 | 132.0 | 136.0 | 132.0 |
| 2025-09-05 | 44.87 (-0.06) | 3.98 (0.0) | 0.12 (-0.02) | -188 | 50.81 | 0 | 0.0 | -53 | 14.32 | 370 | 132.0 | 133.0 | 133.5 | 132.0 |
| 2025-09-04 | 44.93 (-0.07) | 3.98 (0.0) | 0.14 (0.0) | -175 | 40.98 | 0 | 0.0 | -2 | 0.47 | 427 | 134.0 | 136.0 | 136.0 | 132.5 |
| 2025-09-03 | 45.0 (0.0) | 3.98 (0.0) | 0.14 (0.0) | 4 | 1.43 | 8 | 2.86 | 9 | 3.21 | 280 | 135.0 | 134.5 | 135.5 | 134.0 |
| 2025-09-02 | 45.0 (0.0) | 3.98 (0.0) | 0.14 (0.0) | 15 | 5.84 | 7 | 2.72 | 1 | 0.39 | 257 | 134.0 | 133.0 | 134.5 | 132.5 |
| 2025-09-01 | 45.0 (0.0) | 3.98 (+0.01) | 0.14 (0.0) | 5 | 1.84 | 5 | 1.84 | -3 | 1.1 | 272 | 133.0 | 132.5 | 133.5 | 132.0 |
| 2025-08-29 | 45.0 (-0.03) | 3.97 (0.0) | 0.14 (+0.01) | -101 | 31.17 | 16 | 4.94 | 17 | 5.25 | 324 | 133.0 | 134.0 | 134.5 | 132.5 |
| 2025-08-28 | 45.03 (+0.01) | 3.97 (-0.01) | 0.13 (0.0) | 25 | 4.77 | -41 | 7.82 | -5 | 0.95 | 524 | 133.5 | 134.0 | 136.5 | 133.5 |
| 2025-08-27 | 45.02 (-0.03) | 3.98 (0.0) | 0.13 (0.0) | -71 | 10.57 | 0 | 0.0 | 11 | 1.64 | 672 | 135.0 | 133.0 | 135.5 | 131.5 |
| 2025-08-26 | 45.05 (+0.01) | 3.98 (0.0) | 0.13 (0.0) | 36 | 9.02 | 0 | 0.0 | -1 | 0.25 | 399 | 133.5 | 132.0 | 134.5 | 132.0 |
| 2025-08-25 | 45.04 (-0.08) | 3.98 (0.0) | 0.13 (0.0) | -242 | 23.03 | 0 | 0.0 | -6 | 0.57 | 1051 | 133.0 | 137.0 | 137.5 | 132.5 |
| 2025-08-22 | 45.12 (0.0) | 3.98 (-0.02) | 0.13 (+0.02) | -16 | 1.92 | -60 | 7.21 | 51 | 6.13 | 832 | 137.0 | 137.5 | 137.5 | 135.0 |
| 2025-08-21 | 45.12 (+0.05) | 4.0 (0.0) | 0.11 (0.0) | 157 | 14.71 | 0 | 0.0 | 15 | 1.41 | 1067 | 137.5 | 137.0 | 140.0 | 135.5 |
| 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 | 45.07 (-0.04) | 4.0 (0.0) | 0.11 (-0.01) | -119 | 9.04 | 0 | 0.0 | -18 | 1.37 | 1317 | 136.5 | 136.5 | 137.5 | 134.0 |
| 2025-08-19 | 45.11 (-0.01) | 4.0 (0.0) | 0.12 (0.0) | -19 | 0.94 | 12 | 0.59 | -2 | 0.1 | 2029 | 135.5 | 132.5 | 137.0 | 131.5 |
| 2025-08-18 | 45.12 (+0.1) | 4.0 (+0.02) | 0.12 (-0.02) | 271 | 23.73 | 48 | 4.2 | -74 | 6.48 | 1142 | 132.0 | 128.5 | 132.0 | 128.5 |
| 2025-08-15 | 45.02 (+0.1) | 3.98 (0.0) | 0.14 (0.0) | 290 | 28.4 | 9 | 0.88 | -8 | 0.78 | 1021 | 128.5 | 126.5 | 129.5 | 126.0 |
| 2025-08-14 | 44.92 (+0.06) | 3.98 (0.0) | 0.14 (0.0) | 166 | 23.31 | -1 | 0.14 | 5 | 0.7 | 712 | 127.0 | 127.5 | 127.5 | 126.0 |
| 2025-08-13 | 44.86 (+0.1) | 3.98 (0.0) | 0.14 (+0.01) | 300 | 26.69 | 0 | 0.0 | 27 | 2.4 | 1124 | 127.0 | 127.0 | 127.5 | 125.0 |
| 2025-08-12 | 44.76 (+0.16) | 3.98 (0.0) | 0.13 (+0.01) | 462 | 21.75 | -1 | 0.05 | 36 | 1.69 | 2124 | 126.0 | 126.0 | 128.0 | 124.0 |
| 2025-08-11 | 44.6 (-0.04) | 3.98 (0.0) | 0.12 (0.0) | -108 | 19.18 | -1 | 0.18 | 1 | 0.18 | 563 | 120.5 | 119.0 | 120.5 | 119.0 |
| 2025-08-08 | 44.64 (+0.07) | 3.98 (-0.11) | 0.12 (0.0) | 214 | 28.76 | -319 | 42.88 | -1 | 0.13 | 744 | 118.5 | 119.0 | 120.0 | 118.0 |
| 2025-08-07 | 44.57 (-0.04) | 4.09 (-0.07) | 0.12 (0.0) | -117 | 14.43 | -198 | 24.41 | 3 | 0.37 | 811 | 119.0 | 120.0 | 120.5 | 117.5 |
| 2025-08-06 | 44.61 (-0.02) | 4.16 (0.0) | 0.12 (0.0) | -63 | 14.38 | -8 | 1.83 | 10 | 2.28 | 438 | 120.0 | 119.5 | 121.0 | 119.0 |
| 2025-08-05 | 44.63 (-0.02) | 4.16 (+0.01) | 0.12 (0.0) | -77 | 8.53 | 34 | 3.77 | -14 | 1.55 | 903 | 119.5 | 120.0 | 120.5 | 118.5 |
| 2025-08-04 | 44.65 (-0.11) | 4.15 (-0.01) | 0.12 (0.0) | -314 | 37.16 | -47 | 5.56 | 14 | 1.66 | 845 | 118.5 | 115.5 | 118.5 | 115.0 |
| 2025-08-01 | 44.76 (+0.05) | 4.16 (-0.04) | 0.12 (+0.01) | 60 | 10.19 | -102 | 17.32 | 7 | 1.19 | 589 | 115.5 | 115.0 | 116.5 | 114.5 |
| 2025-07-31 | 44.71 (+0.02) | 4.2 (-0.02) | 0.11 (0.0) | 51 | 9.48 | -80 | 14.87 | 7 | 1.3 | 538 | 116.0 | 117.5 | 117.5 | 115.5 |
| 2025-07-30 | 44.69 (-0.01) | 4.22 (0.0) | 0.11 (0.0) | -22 | 5.13 | -3 | 0.7 | -1 | 0.23 | 429 | 117.0 | 117.0 | 118.0 | 117.0 |
| 2025-07-29 | 44.7 (-0.04) | 4.22 (-0.01) | 0.11 (0.0) | -98 | 28.74 | -16 | 4.69 | 15 | 4.4 | 341 | 117.0 | 117.5 | 118.5 | 116.5 |
| 2025-07-28 | 44.74 (+0.02) | 4.23 (-0.06) | 0.11 (0.0) | 47 | 8.03 | -165 | 28.21 | 2 | 0.34 | 585 | 117.5 | 119.5 | 119.5 | 117.0 |
| 2025-07-25 | 44.72 (+0.06) | 4.29 (+0.02) | 0.11 (0.0) | 163 | 11.79 | 50 | 3.62 | 1 | 0.07 | 1383 | 118.5 | 118.5 | 119.5 | 116.5 |
| 2025-07-24 | 44.66 (+0.01) | 4.27 (-0.01) | 0.11 (0.0) | 41 | 3.81 | -45 | 4.19 | -2 | 0.19 | 1075 | 119.5 | 121.0 | 122.0 | 118.0 |
| 2025-07-23 | 44.65 (+0.09) | 4.28 (-0.11) | 0.11 (+0.01) | 258 | 30.75 | -298 | 35.52 | 28 | 3.34 | 839 | 121.0 | 121.0 | 122.0 | 118.5 |
| 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 | 44.56 (+0.17) | 4.39 (-0.25) | 0.1 (0.0) | 510 | 51.15 | -197 | 19.76 | 3 | 0.3 | 997 | 121.0 | 123.0 | 123.0 | 120.0 |
| 2025-07-21 | 44.39 (+0.08) | 4.64 (-0.09) | 0.1 (0.0) | 251 | 38.15 | -244 | 37.08 | 2 | 0.3 | 658 | 123.0 | 125.0 | 125.5 | 123.0 |
| 2025-07-18 | 44.31 (+0.04) | 4.73 (-0.09) | 0.1 (+0.01) | 113 | 14.02 | -276 | 34.24 | 9 | 1.12 | 806 | 125.0 | 126.0 | 126.0 | 123.0 |
| 2025-07-17 | 44.27 (+0.01) | 4.82 (+0.01) | 0.09 (0.0) | 49 | 15.12 | 24 | 7.41 | 3 | 0.93 | 324 | 125.5 | 124.5 | 126.0 | 124.5 |
| 2025-07-16 | 44.26 (+0.02) | 4.81 (+0.04) | 0.09 (0.0) | 34 | 7.25 | 126 | 26.87 | 0 | 0.0 | 469 | 125.0 | 124.0 | 125.5 | 124.0 |
| 2025-07-15 | 44.24 (-0.04) | 4.77 (0.0) | 0.09 (0.0) | -121 | 23.18 | -4 | 0.77 | 2 | 0.38 | 522 | 124.5 | 125.0 | 125.5 | 123.0 |
| 2025-07-14 | 44.28 (+0.16) | 4.77 (-0.17) | 0.09 (+0.01) | 489 | 45.03 | -500 | 46.04 | 29 | 2.67 | 1086 | 125.0 | 125.0 | 126.5 | 123.0 |
| 2025-07-11 | 44.12 (0.0) | 4.94 (-0.06) | 0.08 (0.0) | -3 | 0.13 | -188 | 8.2 | -4 | 0.17 | 2292 | 125.0 | 127.5 | 129.0 | 122.0 |
| 2025-07-10 | 44.12 (0.0) | 5.0 (+0.06) | 0.08 (-0.01) | -16 | 1.82 | 187 | 21.23 | -11 | 1.25 | 881 | 128.0 | 127.0 | 129.0 | 126.0 |
| 2025-07-09 | 44.12 (-0.11) | 4.94 (+0.09) | 0.09 (+0.01) | -329 | 21.49 | 263 | 17.18 | 7 | 0.46 | 1531 | 127.5 | 127.5 | 130.0 | 126.5 |
| 2025-07-08 | 44.23 (-0.07) | 4.85 (+0.11) | 0.08 (0.0) | -201 | 25.77 | 314 | 40.26 | 3 | 0.38 | 780 | 127.0 | 127.0 | 127.5 | 125.0 |
| 2025-07-07 | 44.3 (-0.07) | 4.74 (+0.15) | 0.08 (0.0) | -193 | 14.34 | 449 | 33.36 | 3 | 0.22 | 1346 | 126.5 | 125.0 | 128.0 | 124.5 |
| 2025-07-04 | 44.37 (+0.08) | 4.59 (-0.03) | 0.08 (0.0) | 221 | 27.66 | -94 | 11.76 | 1 | 0.13 | 799 | 125.0 | 126.5 | 127.0 | 124.0 |
| 2025-07-03 | 44.29 (-0.01) | 4.62 (0.0) | 0.08 (-0.01) | -12 | 1.02 | 21 | 1.78 | -40 | 3.39 | 1179 | 126.5 | 126.5 | 127.0 | 123.5 |
| 2025-07-02 | 44.3 (+0.05) | 4.62 (+0.04) | 0.09 (-0.02) | 134 | 14.0 | 110 | 11.49 | -44 | 4.6 | 957 | 126.5 | 125.5 | 127.5 | 125.5 |
| 2025-07-01 | 44.25 (+0.12) | 4.58 (+0.03) | 0.11 (-0.01) | 366 | 25.96 | 94 | 6.67 | -29 | 2.06 | 1410 | 125.0 | 126.5 | 127.5 | 124.0 |
| 2025-06-30 | 44.13 (+0.26) | 4.55 (-0.12) | 0.12 (-0.02) | 879 | 35.44 | -372 | 15.0 | -59 | 2.38 | 2480 | 127.5 | 126.0 | 128.0 | 125.0 |
| 2025-06-27 | 43.87 (+0.01) | 4.67 (+0.06) | 0.14 (+0.03) | 40 | 1.17 | 177 | 5.16 | 94 | 2.74 | 3428 | 125.0 | 119.5 | 127.5 | 119.5 |
| 2025-06-26 | 43.86 (+0.47) | 4.61 (-0.14) | 0.11 (-0.12) | 1381 | 42.4 | -392 | 12.04 | -348 | 10.68 | 3257 | 119.5 | 116.0 | 121.5 | 116.0 |
| 2025-06-25 | 43.39 (+0.17) | 4.75 (-0.09) | 0.23 (0.0) | 372 | 30.34 | -262 | 21.37 | 1 | 0.08 | 1226 | 115.5 | 115.0 | 115.5 | 113.5 |
| 2025-06-24 | 43.22 (+0.15) | 4.84 (-0.06) | 0.23 (-0.02) | 545 | 34.28 | -194 | 12.2 | -84 | 5.28 | 1590 | 115.0 | 115.0 | 116.0 | 114.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 43.07 (+0.17) | 4.9 (-0.08) | 0.25 (-0.01) | 557 | 40.42 | -241 | 17.49 | -3 | 0.22 | 1378 | 114.5 | 111.0 | 114.5 | 111.0 |
| 2025-06-20 | 42.9 (+0.34) | 4.98 (-0.14) | 0.26 (+0.01) | 1051 | 15.97 | -412 | 6.26 | 30 | 0.46 | 6582 | 113.0 | 111.5 | 115.5 | 111.5 |
| 2025-06-19 | 42.56 (+0.17) | 5.12 (-0.19) | 0.25 (0.0) | 504 | 48.32 | -550 | 52.73 | -9 | 0.86 | 1043 | 111.5 | 111.0 | 112.5 | 111.0 |
| 2025-06-18 | 42.39 (+0.09) | 5.31 (-0.18) | 0.25 (-0.01) | 249 | 18.03 | -519 | 37.58 | -24 | 1.74 | 1381 | 111.5 | 113.0 | 113.5 | 111.0 |
| 2025-06-17 | 42.3 (+0.15) | 5.49 (-0.16) | 0.26 (+0.01) | 622 | 50.45 | -489 | 39.66 | 13 | 1.05 | 1233 | 114.0 | 114.5 | 114.5 | 112.5 |
| 2025-06-16 | 42.15 (+0.05) | 5.65 (-0.04) | 0.25 (0.0) | 285 | 53.77 | -111 | 20.94 | 4 | 0.75 | 530 | 113.5 | 112.0 | 113.5 | 112.0 |
| 2025-06-13 | 42.1 (-0.05) | 5.69 (+0.02) | 0.25 (-0.01) | -41 | 6.03 | 50 | 7.35 | -20 | 2.94 | 680 | 112.0 | 113.5 | 114.5 | 112.0 |
| 2025-06-12 | 42.15 (+0.2) | 5.67 (0.0) | 0.26 (+0.01) | 406 | 34.23 | 0 | 0.0 | 10 | 0.84 | 1186 | 114.0 | 113.0 | 114.5 | 112.0 |
| 2025-06-11 | 41.95 (+0.21) | 5.67 (0.0) | 0.25 (+0.01) | 476 | 42.84 | 0 | 0.0 | 49 | 4.41 | 1111 | 112.5 | 112.0 | 113.5 | 111.5 |
| 2025-06-10 | 41.74 (+0.02) | 5.67 (+0.02) | 0.24 (0.0) | -92 | 8.58 | 57 | 5.32 | 4 | 0.37 | 1072 | 112.0 | 112.5 | 112.5 | 109.5 |
| 2025-06-09 | 41.72 (+0.02) | 5.65 (0.0) | 0.24 (+0.01) | 27 | 6.47 | 0 | 0.0 | 28 | 6.71 | 417 | 112.5 | 114.0 | 114.0 | 111.5 |
| 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 | 35.95 (+0.95) | 8.04 (-1.19) | 0.19 (-0.01) | 1357 | 9.49 | -3515 | 24.59 | -36 | 0.25 | 14297 | 114.0 | 125.0 | 125.0 | 112.5 |
| 2026-05-29 | 35.0 (+0.12) | 9.23 (-0.27) | 0.2 (-0.91) | -167 | 0.98 | -791 | 4.64 | -2695 | 15.81 | 17041 | 125.0 | 143.5 | 144.5 | 123.5 |
| 2026-05-22 | 34.88 (-0.39) | 9.5 (-0.17) | 1.11 (+0.16) | -1700 | 20.06 | -519 | 6.12 | 488 | 5.76 | 8476 | 143.0 | 140.0 | 146.0 | 139.0 |
| 2026-05-15 | 35.27 (-1.05) | 9.67 (+0.14) | 0.95 (+0.15) | -2554 | 31.52 | 438 | 5.41 | 433 | 5.34 | 8102 | 140.0 | 134.0 | 142.0 | 130.5 |
| 2026-05-08 | 36.32 (-1.5) | 9.53 (-0.06) | 0.8 (+0.18) | -4045 | 40.09 | -188 | 1.86 | 529 | 5.24 | 10091 | 134.0 | 139.0 | 143.0 | 130.5 |
| 2026-04-30 | 37.82 (-0.97) | 9.59 (-0.16) | 0.62 (+0.06) | -2549 | 50.1 | -470 | 9.24 | 181 | 3.56 | 5088 | 138.5 | 139.5 | 141.5 | 137.5 |
| 2026-04-24 | 38.79 (-0.45) | 9.75 (-0.12) | 0.56 (+0.04) | -2389 | 38.03 | -587 | 9.34 | 107 | 1.7 | 6282 | 140.0 | 142.0 | 144.5 | 138.5 |
| 2026-04-17 | 39.24 (-0.8) | 9.87 (-0.1) | 0.52 (+0.25) | -2182 | 37.67 | -281 | 4.85 | 755 | 13.03 | 5793 | 142.5 | 143.5 | 146.5 | 141.5 |
| 2026-04-10 | 40.04 (-0.24) | 9.97 (+0.02) | 0.27 (+0.1) | -1288 | 32.86 | 54 | 1.38 | 299 | 7.63 | 3920 | 143.5 | 140.5 | 144.5 | 139.5 |
| 2026-04-02 | 40.28 (-0.53) | 9.95 (+0.01) | 0.17 (-0.08) | -1387 | 27.73 | 51 | 1.02 | -257 | 5.14 | 5002 | 139.0 | 140.0 | 142.5 | 133.5 |
| 2026-03-27 | 40.81 (-0.59) | 9.94 (+0.07) | 0.25 (+0.01) | -2100 | 39.55 | 189 | 3.56 | 52 | 0.98 | 5310 | 142.5 | 147.0 | 150.0 | 142.0 |
| 2026-03-20 | 41.4 (-0.41) | 9.87 (+0.08) | 0.24 (+0.03) | -1368 | 38.02 | 229 | 6.36 | 70 | 1.95 | 3598 | 150.0 | 151.5 | 154.0 | 147.5 |
| 2026-03-13 | 41.81 (-0.4) | 9.79 (+0.19) | 0.21 (-0.03) | -1752 | 35.68 | 569 | 11.59 | -91 | 1.85 | 4910 | 153.5 | 158.5 | 162.5 | 151.5 |
| 2026-03-06 | 42.21 (+0.2) | 9.6 (+0.19) | 0.24 (+0.04) | 848 | 18.05 | 556 | 11.83 | 122 | 2.6 | 4698 | 163.5 | 151.0 | 163.5 | 150.5 |
| 2026-02-26 | 42.01 (+0.3) | 9.41 (+0.02) | 0.2 (0.0) | 509 | 11.37 | 68 | 1.52 | 4 | 0.09 | 4477 | 152.5 | 148.5 | 156.0 | 145.5 |
| 2026-02-11 | 41.71 (+0.2) | 9.39 (-0.06) | 0.2 (0.0) | 581 | 26.96 | -178 | 8.26 | -7 | 0.32 | 2155 | 148.5 | 147.5 | 152.5 | 146.5 |
| 2026-02-06 | 41.51 (-0.05) | 9.45 (+0.02) | 0.2 (0.0) | -241 | 9.89 | 50 | 2.05 | 14 | 0.57 | 2438 | 147.0 | 148.5 | 151.0 | 145.5 |
| 2026-01-30 | 41.56 (-0.09) | 9.43 (+0.29) | 0.2 (0.0) | -473 | 13.12 | 848 | 23.53 | -3 | 0.08 | 3604 | 148.5 | 150.0 | 152.5 | 148.0 |
| 2026-01-23 | 41.65 (-0.09) | 9.14 (+0.06) | 0.2 (0.0) | 15 | 0.32 | -443 | 9.55 | 8 | 0.17 | 4638 | 150.0 | 154.0 | 156.0 | 149.0 |
| 2026-01-16 | 41.74 (+0.78) | 9.08 (+0.47) | 0.2 (+0.04) | 3225 | 25.23 | 1381 | 10.8 | 119 | 0.93 | 12783 | 155.5 | 139.5 | 158.0 | 139.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 40.96 (+0.13) | 8.61 (+0.15) | 0.16 (+0.02) | 846 | 13.64 | 450 | 7.25 | 47 | 0.76 | 6203 | 138.5 | 132.0 | 139.5 | 131.0 |
| 2026-01-02 | 40.83 (-0.05) | 8.46 (-0.04) | 0.14 (+0.01) | -86 | 15.38 | -138 | 24.69 | 24 | 4.29 | 559 | 132.0 | 132.5 | 132.5 | 131.5 |
| 2025-12-31 | 40.88 (-0.81) | 8.5 (+0.03) | 0.13 (0.0) | -2005 | 39.31 | -426 | 8.35 | -37 | 0.73 | 5101 | 91.5 | 136.0 | 136.0 | 90.5 |
| 2025-12-26 | 41.69 (-2.55) | 8.47 (+2.65) | 0.13 (0.0) | -8114 | 50.22 | 7825 | 48.43 | -2 | 0.01 | 16158 | 135.5 | 137.0 | 140.0 | 133.5 |
| 2025-12-19 | 44.24 (-2.74) | 5.82 (+2.78) | 0.13 (+0.01) | -9535 | 42.57 | 8197 | 36.6 | 35 | 0.16 | 22396 | 136.5 | 143.5 | 144.0 | 132.5 |
| 2025-12-12 | 46.98 (+0.36) | 3.04 (-0.05) | 0.12 (0.0) | 1059 | 28.82 | -162 | 4.41 | 3 | 0.08 | 3675 | 144.0 | 143.5 | 146.0 | 140.5 |
| 2025-12-05 | 46.62 (+0.45) | 3.09 (-0.5) | 0.12 (-0.02) | 1337 | 22.4 | -1470 | 24.63 | -50 | 0.84 | 5968 | 143.5 | 144.0 | 147.0 | 140.0 |
| 2025-11-28 | 46.17 (+0.8) | 3.59 (-0.02) | 0.14 (+0.02) | 2347 | 29.05 | -56 | 0.69 | 58 | 0.72 | 8078 | 143.0 | 135.0 | 146.5 | 134.0 |
| 2025-11-21 | 45.37 (+0.02) | 3.61 (-0.06) | 0.12 (-0.01) | 193 | 3.94 | -169 | 3.45 | -33 | 0.67 | 4898 | 136.0 | 138.0 | 138.0 | 132.0 |
| 2025-11-14 | 45.35 (+0.1) | 3.67 (-0.21) | 0.13 (-0.02) | 277 | 4.29 | -627 | 9.72 | -53 | 0.82 | 6452 | 137.5 | 138.0 | 141.0 | 134.0 |
| 2025-11-07 | 45.25 (+0.65) | 3.88 (-0.11) | 0.15 (0.0) | 1943 | 36.37 | -327 | 6.12 | -13 | 0.24 | 5343 | 139.5 | 137.0 | 141.5 | 136.0 |
| 2025-10-31 | 44.6 (+0.62) | 3.99 (-0.04) | 0.15 (0.0) | 1826 | 18.12 | -101 | 1.0 | -1 | 0.01 | 10078 | 137.0 | 138.5 | 143.0 | 135.0 |
| 2025-10-23 | 43.98 (-2.11) | 4.03 (+0.1) | 0.15 (+0.01) | -6381 | 32.19 | -60 | 0.3 | 31 | 0.16 | 19823 | 134.0 | 146.0 | 148.0 | 129.5 |
| 2025-10-17 | 46.09 (+0.46) | 3.93 (-0.05) | 0.14 (+0.02) | 1401 | 24.02 | -147 | 2.52 | 54 | 0.93 | 5832 | 146.0 | 136.0 | 146.0 | 135.0 |
| 2025-10-09 | 45.63 (+0.07) | 3.98 (-0.03) | 0.12 (+0.01) | 134 | 6.61 | -65 | 3.21 | 45 | 2.22 | 2028 | 137.5 | 138.5 | 140.0 | 136.5 |
| 2025-10-03 | 45.56 (+0.13) | 4.01 (-0.02) | 0.11 (-0.03) | 399 | 13.32 | -71 | 2.37 | -79 | 2.64 | 2996 | 138.0 | 138.0 | 141.5 | 135.0 |
| 2025-09-26 | 45.43 (+0.38) | 4.03 (+0.02) | 0.14 (+0.02) | 1134 | 22.7 | 59 | 1.18 | 50 | 1.0 | 4995 | 137.5 | 134.5 | 142.5 | 132.5 |
| 2025-09-19 | 45.05 (-0.1) | 4.01 (+0.02) | 0.12 (-0.06) | -293 | 6.68 | 49 | 1.12 | -191 | 4.36 | 4384 | 132.0 | 136.5 | 136.5 | 128.0 |
| 2025-09-12 | 45.15 (+0.28) | 3.99 (+0.01) | 0.18 (+0.06) | 800 | 19.89 | 38 | 0.94 | 183 | 4.55 | 4023 | 136.5 | 132.0 | 138.0 | 132.0 |
| 2025-09-05 | 44.87 (-0.13) | 3.98 (+0.01) | 0.12 (-0.02) | -339 | 21.07 | 20 | 1.24 | -48 | 2.98 | 1609 | 132.0 | 132.5 | 136.0 | 132.0 |
| 2025-08-29 | 45.0 (-0.12) | 3.97 (-0.01) | 0.14 (+0.01) | -353 | 11.87 | -25 | 0.84 | 16 | 0.54 | 2973 | 133.0 | 137.0 | 137.5 | 131.5 |
| 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 | 45.12 (+0.1) | 3.98 (0.0) | 0.13 (-0.01) | 274 | 4.29 | 0 | 0.0 | -28 | 0.44 | 6389 | 137.0 | 128.5 | 140.0 | 128.5 |
| 2025-08-15 | 45.02 (+0.38) | 3.98 (0.0) | 0.14 (+0.02) | 1110 | 20.01 | 6 | 0.11 | 61 | 1.1 | 5547 | 128.5 | 119.0 | 129.5 | 119.0 |
| 2025-08-08 | 44.64 (-0.12) | 3.98 (-0.18) | 0.12 (0.0) | -357 | 9.54 | -538 | 14.38 | 12 | 0.32 | 3742 | 118.5 | 115.5 | 121.0 | 115.0 |
| 2025-08-01 | 44.76 (+0.04) | 4.16 (-0.13) | 0.12 (+0.01) | 38 | 1.53 | -366 | 14.73 | 30 | 1.21 | 2485 | 115.5 | 119.5 | 119.5 | 114.5 |
| 2025-07-25 | 44.72 (+0.41) | 4.29 (-0.44) | 0.11 (+0.01) | 1223 | 24.69 | -734 | 14.82 | 32 | 0.65 | 4953 | 118.5 | 125.0 | 125.5 | 116.5 |
| 2025-07-18 | 44.31 (+0.19) | 4.73 (-0.21) | 0.1 (+0.02) | 564 | 17.57 | -630 | 19.63 | 43 | 1.34 | 3210 | 125.0 | 125.0 | 126.5 | 123.0 |
| 2025-07-11 | 44.12 (-0.25) | 4.94 (+0.35) | 0.08 (0.0) | -742 | 10.86 | 1025 | 15.0 | -2 | 0.03 | 6833 | 125.0 | 125.0 | 130.0 | 122.0 |
| 2025-07-04 | 44.37 (+0.5) | 4.59 (-0.08) | 0.08 (-0.06) | 1588 | 23.26 | -241 | 3.53 | -171 | 2.5 | 6827 | 125.0 | 126.0 | 128.0 | 123.5 |
| 2025-06-27 | 43.87 (+0.97) | 4.67 (-0.31) | 0.14 (-0.12) | 2895 | 26.61 | -912 | 8.38 | -340 | 3.12 | 10881 | 125.0 | 111.0 | 127.5 | 111.0 |
| 2025-06-20 | 42.9 (+0.8) | 4.98 (-0.71) | 0.26 (+0.01) | 2711 | 25.17 | -2081 | 19.32 | 14 | 0.13 | 10771 | 113.0 | 112.0 | 115.5 | 111.0 |
| 2025-06-13 | 42.1 (+0.4) | 5.69 (+0.04) | 0.25 (+0.02) | 776 | 17.37 | 107 | 2.39 | 71 | 1.59 | 4468 | 112.0 | 114.0 | 114.5 | 109.5 |
| 2025-06-06 | 41.7 (+0.22) | 5.65 (+0.03) | 0.23 (0.0) | 640 | 12.22 | 100 | 1.91 | -11 | 0.21 | 5236 | 113.0 | 110.0 | 114.5 | 109.0 |
| 2025-05-29 | 41.48 (+0.18) | 5.62 (+0.56) | 0.23 (+0.02) | 529 | 4.84 | 1658 | 15.16 | 73 | 0.67 | 10939 | 111.0 | 114.0 | 114.5 | 108.5 |
| 2025-05-23 | 41.3 (+0.25) | 5.06 (-0.03) | 0.21 (+0.03) | 723 | 17.37 | -84 | 2.02 | 77 | 1.85 | 4162 | 114.0 | 114.5 | 116.0 | 112.0 |
| 2025-05-16 | 41.05 (+0.6) | 5.09 (0.0) | 0.18 (+0.07) | 1746 | 30.95 | 0 | 0.0 | 209 | 3.71 | 5641 | 114.5 | 109.5 | 114.5 | 108.0 |
| 2025-05-09 | 40.45 (+1.03) | 5.09 (+0.44) | 0.11 (+0.01) | 3004 | 25.0 | 1276 | 10.62 | 17 | 0.14 | 12014 | 110.0 | 104.0 | 111.0 | 102.0 |
| 2025-05-02 | 39.42 (+0.01) | 4.65 (-0.02) | 0.1 (0.0) | 186 | 15.94 | -42 | 3.6 | 18 | 1.54 | 1167 | 101.0 | 98.6 | 101.0 | 98.6 |
| 2025-04-25 | 39.41 (+0.03) | 4.67 (0.0) | 0.1 (-0.01) | 160 | 12.59 | 0 | 0.0 | -27 | 2.12 | 1271 | 98.6 | 96.8 | 100.0 | 96.2 |
| 2025-04-18 | 39.38 (+0.03) | 4.67 (0.0) | 0.11 (0.0) | 87 | 6.63 | 0 | 0.0 | -12 | 0.91 | 1312 | 97.4 | 96.9 | 98.0 | 96.0 |
| 2025-04-11 | 39.35 (-0.28) | 4.67 (+0.05) | 0.11 (0.0) | 468 | 5.89 | 146 | 1.84 | -6 | 0.08 | 7948 | 96.9 | 90.5 | 102.0 | 90.5 |
| 2025-04-02 | 39.63 (-0.03) | 4.62 (0.0) | 0.11 (-0.01) | 53 | 4.38 | 0 | 0.0 | -6 | 0.5 | 1211 | 100.5 | 98.7 | 101.0 | 97.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 39.66 (+0.16) | 4.62 (0.0) | 0.12 (0.0) | 399 | 29.89 | -1 | 0.07 | 0 | 0.0 | 1335 | 100.5 | 101.0 | 103.0 | 98.0 |
| 2025-03-21 | 39.5 (-0.08) | 4.62 (0.0) | 0.12 (+0.02) | 183 | 15.09 | -4 | 0.33 | 48 | 3.96 | 1213 | 101.0 | 103.0 | 103.0 | 101.0 |
| 2025-03-14 | 39.58 (+0.47) | 4.62 (+0.17) | 0.1 (0.0) | 878 | 31.8 | 509 | 18.44 | -5 | 0.18 | 2761 | 103.0 | 103.0 | 104.5 | 101.0 |
| 2025-03-07 | 39.11 (+0.35) | 4.45 (+0.06) | 0.1 (0.0) | 963 | 37.04 | 172 | 6.62 | -5 | 0.19 | 2600 | 103.0 | 102.5 | 103.5 | 101.5 |
| 2025-02-27 | 38.76 (+0.17) | 4.39 (0.0) | 0.1 (+0.01) | 586 | 21.91 | -4 | 0.15 | 25 | 0.93 | 2674 | 102.5 | 99.2 | 103.0 | 98.9 |
| 2025-02-21 | 38.59 (+0.04) | 4.39 (0.0) | 0.09 (0.0) | 8 | 0.32 | -9 | 0.36 | 1 | 0.04 | 2493 | 99.2 | 95.6 | 100.5 | 95.6 |
| 2025-02-14 | 38.55 (+0.01) | 4.39 (0.0) | 0.09 (-0.01) | 47 | 3.16 | -1 | 0.07 | -17 | 1.14 | 1486 | 95.3 | 94.9 | 96.3 | 94.3 |
| 2025-02-07 | 38.54 (+0.08) | 4.39 (-0.01) | 0.1 (-0.01) | 103 | 5.83 | 0 | 0.0 | -17 | 0.96 | 1766 | 95.0 | 92.6 | 95.8 | 92.6 |
| 2025-01-22 | 38.46 (+0.04) | 4.4 (+0.03) | 0.11 (0.0) | 120 | 17.02 | 0 | 0.0 | 1 | 0.14 | 705 | 92.8 | 92.1 | 93.4 | 91.5 |
| 2025-01-17 | 38.42 (+0.04) | 4.37 (0.0) | 0.11 (+0.01) | 64 | 5.72 | -23 | 2.06 | 11 | 0.98 | 1118 | 92.2 | 91.6 | 92.9 | 90.5 |
| 2025-01-10 | 38.38 (-0.02) | 4.37 (-0.18) | 0.1 (-0.01) | -413 | 21.74 | -3 | 0.16 | -8 | 0.42 | 1900 | 91.1 | 92.2 | 93.1 | 90.8 |
| 2024-12-31 | 38.4 (-0.23) | 4.55 (0.0) | 0.11 (-0.01) | -714 | 90.04 | 40 | 5.04 | -61 | 7.69 | 793 | 95.5 | 95.8 | 96.5 | 95.2 |
| 2024-12-27 | 38.63 (+0.08) | 4.55 (-0.8) | 0.12 (-0.2) | 189 | 3.21 | -2376 | 40.38 | -586 | 9.96 | 5884 | 91.2 | 92.8 | 93.5 | 90.5 |
| 2024-12-20 | 38.55 (-0.15) | 5.35 (-0.37) | 0.32 (-0.02) | -566 | 16.22 | -1069 | 30.64 | -43 | 1.23 | 3489 | 92.8 | 98.0 | 99.5 | 92.8 |
| 2024-12-13 | 38.7 (+0.07) | 5.72 (-0.01) | 0.34 (0.0) | 250 | 30.49 | -54 | 6.59 | 0 | 0.0 | 820 | 98.3 | 100.0 | 101.0 | 98.2 |
| 2024-12-06 | 38.63 (+0.22) | 5.73 (-0.02) | 0.34 (+0.01) | 787 | 44.44 | -51 | 2.88 | 5 | 0.28 | 1771 | 100.5 | 99.0 | 101.5 | 99.0 |
| 2024-11-29 | 38.41 (-0.07) | 5.75 (-0.01) | 0.33 (-0.01) | 683 | 44.52 | -38 | 2.48 | -6 | 0.39 | 1534 | 99.0 | 99.2 | 100.5 | 98.5 |
| 2024-11-22 | 38.48 (+0.09) | 5.76 (+0.06) | 0.34 (+0.03) | 286 | 24.59 | 201 | 17.28 | 65 | 5.59 | 1163 | 98.4 | 97.6 | 98.7 | 96.8 |
| 2024-11-15 | 38.39 (+0.02) | 5.7 (0.0) | 0.31 (-0.02) | 100 | 8.87 | -2 | 0.18 | -38 | 3.37 | 1127 | 97.4 | 96.8 | 97.5 | 96.1 |
| 2024-11-08 | 38.37 (+0.11) | 5.7 (-0.03) | 0.33 (0.0) | 171 | 21.43 | -85 | 10.65 | -14 | 1.75 | 798 | 96.8 | 97.5 | 97.9 | 96.5 |
| 2024-11-01 | 38.26 (+0.14) | 5.73 (-0.04) | 0.33 (-0.01) | 218 | 20.84 | -133 | 12.72 | -15 | 1.43 | 1046 | 97.3 | 96.8 | 98.2 | 96.2 |
| 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 | |||
| 2024-10-25 | 38.12 (-0.05) | 5.77 (-0.39) | 0.34 (-0.01) | -287 | 22.76 | -95 | 7.53 | -46 | 3.65 | 1261 | 96.8 | 98.5 | 99.4 | 96.8 |
| 2024-10-18 | 38.17 (+0.04) | 6.16 (-0.03) | 0.35 (0.0) | 327 | 13.11 | -82 | 3.29 | 14 | 0.56 | 2494 | 98.4 | 96.8 | 101.5 | 96.5 |
| 2024-10-11 | 38.13 (+0.07) | 6.19 (-0.01) | 0.35 (0.0) | -215 | 12.95 | -37 | 2.23 | -20 | 1.2 | 1660 | 96.8 | 96.8 | 99.1 | 96.8 |
| 2024-10-04 | 38.06 (-0.16) | 6.2 (0.0) | 0.35 (0.0) | -640 | 27.72 | -6 | 0.26 | 9 | 0.39 | 2309 | 96.8 | 101.0 | 101.0 | 96.8 |
| 2024-09-27 | 38.22 (+0.33) | 6.2 (0.0) | 0.35 (+0.01) | 735 | 26.19 | 0 | 0.0 | 40 | 1.43 | 2806 | 102.0 | 98.1 | 102.0 | 96.4 |
| 2024-09-20 | 37.89 (+0.15) | 6.2 (0.0) | 0.34 (+0.01) | 259 | 19.24 | 0 | 0.0 | 16 | 1.19 | 1346 | 98.1 | 97.7 | 99.0 | 96.2 |
| 2024-09-13 | 37.74 (0.0) | 6.2 (0.0) | 0.33 (0.0) | 47 | 5.5 | 0 | 0.0 | 3 | 0.35 | 854 | 97.7 | 96.5 | 98.6 | 96.5 |
| 2024-09-06 | 37.74 (+0.03) | 6.2 (-0.03) | 0.33 (-0.03) | 24 | 1.54 | -67 | 4.3 | -82 | 5.26 | 1558 | 97.2 | 99.0 | 99.5 | 95.2 |
| 2024-08-30 | 37.71 (-0.01) | 6.23 (-0.01) | 0.36 (-0.01) | 65 | 7.5 | -51 | 5.88 | -31 | 3.58 | 867 | 99.0 | 97.8 | 99.4 | 97.8 |
| 2024-08-23 | 37.72 (-0.27) | 6.24 (0.0) | 0.37 (-0.01) | -257 | 21.63 | -1 | 0.08 | -18 | 1.52 | 1188 | 97.7 | 98.5 | 99.0 | 97.5 |
| 2024-08-16 | 37.99 (-0.05) | 6.24 (-0.09) | 0.38 (0.0) | 188 | 8.6 | -269 | 12.31 | -15 | 0.69 | 2185 | 98.8 | 99.3 | 99.7 | 98.0 |
| 2024-08-09 | 38.04 (+0.03) | 6.33 (+0.24) | 0.38 (-0.02) | -465 | 11.29 | 711 | 17.26 | -70 | 1.7 | 4120 | 99.2 | 99.0 | 100.0 | 94.3 |
| 2024-08-02 | 38.01 (-0.24) | 6.09 (+0.21) | 0.4 (0.0) | -510 | 17.34 | 644 | 21.9 | 3 | 0.1 | 2941 | 100.5 | 101.5 | 103.0 | 100.0 |
| 2024-07-26 | 38.25 (-0.12) | 5.88 (+0.1) | 0.4 (-0.01) | -543 | 26.35 | 348 | 16.89 | -10 | 0.49 | 2061 | 100.5 | 103.5 | 103.5 | 100.5 |
| 2024-07-19 | 38.37 (-0.1) | 5.78 (+0.35) | 0.41 (+0.01) | -860 | 34.92 | 1030 | 41.82 | 12 | 0.49 | 2463 | 103.5 | 102.0 | 103.5 | 101.0 |
| 2024-07-12 | 38.47 (-0.26) | 5.43 (+0.31) | 0.4 (-0.34) | -922 | 21.47 | 906 | 21.09 | -992 | 23.1 | 4295 | 102.5 | 104.0 | 104.0 | 100.5 |
| 2024-07-05 | 38.73 (-0.15) | 5.12 (+0.14) | 0.74 (-0.15) | -716 | 23.53 | 414 | 13.6 | -448 | 14.72 | 3043 | 104.0 | 105.0 | 105.0 | 102.0 |
| 2024-06-28 | 38.88 (-0.21) | 4.98 (+0.25) | 0.89 (+0.01) | -374 | 3.19 | 745 | 6.35 | 37 | 0.32 | 11726 | 105.5 | 112.5 | 114.5 | 103.0 |
| 2024-06-21 | 39.09 (-0.05) | 4.73 (+0.38) | 0.88 (+0.12) | -69 | 1.0 | 1124 | 16.26 | 343 | 4.96 | 6911 | 112.5 | 109.5 | 115.0 | 108.5 |
| 2024-06-14 | 39.14 (-0.04) | 4.35 (+0.13) | 0.76 (+0.16) | -288 | 11.5 | 363 | 14.49 | 474 | 18.92 | 2505 | 109.5 | 107.5 | 110.5 | 106.0 |
| 2024-06-07 | 39.18 (-0.2) | 4.22 (+0.14) | 0.6 (+0.01) | -728 | 32.63 | 427 | 19.14 | 47 | 2.11 | 2231 | 108.0 | 107.0 | 108.0 | 106.0 |
| 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 | 39.38 (-0.1) | 4.08 (+0.03) | 0.59 (+0.09) | -258 | 11.03 | 76 | 3.25 | 254 | 10.85 | 2340 | 109.0 | 105.0 | 109.0 | 105.0 |
| 2024-05-24 | 39.48 (-0.19) | 4.05 (+0.06) | 0.5 (+0.03) | -903 | 40.48 | 170 | 7.62 | 96 | 4.3 | 2231 | 105.0 | 106.5 | 106.5 | 103.5 |
| 2024-05-17 | 39.67 (-0.23) | 3.99 (+0.04) | 0.47 (+0.03) | -665 | 29.21 | 140 | 6.15 | 70 | 3.07 | 2277 | 106.0 | 105.0 | 107.0 | 104.5 |
| 2024-05-10 | 39.9 (-0.27) | 3.95 (+0.23) | 0.44 (+0.02) | -862 | 20.49 | 660 | 15.69 | 61 | 1.45 | 4207 | 105.5 | 106.0 | 109.5 | 105.0 |
| 2024-05-03 | 40.17 (-0.08) | 3.72 (+0.04) | 0.42 (0.0) | -185 | 14.03 | 127 | 9.63 | -5 | 0.38 | 1319 | 105.5 | 105.0 | 107.5 | 105.0 |
| 2024-04-26 | 40.25 (-0.13) | 3.68 (+0.04) | 0.42 (+0.01) | -360 | 20.93 | 133 | 7.73 | 52 | 3.02 | 1720 | 104.5 | 103.5 | 107.0 | 102.5 |
| 2024-04-19 | 40.38 (-0.02) | 3.64 (+0.01) | 0.41 (-0.06) | -38 | 1.52 | 2 | 0.08 | -173 | 6.93 | 2495 | 103.5 | 106.0 | 106.5 | 102.0 |
| 2024-04-12 | 40.4 (+0.07) | 3.63 (0.0) | 0.47 (0.0) | 185 | 8.17 | 0 | 0.0 | -8 | 0.35 | 2265 | 106.0 | 112.0 | 112.0 | 106.0 |
| 2024-04-03 | 40.33 (-0.06) | 3.63 (0.0) | 0.47 (-0.01) | -206 | 13.83 | -1 | 0.07 | -35 | 2.35 | 1490 | 112.0 | 111.5 | 114.0 | 111.0 |
| 2024-03-29 | 40.39 (-0.02) | 3.63 (+0.03) | 0.48 (0.0) | -50 | 1.45 | 108 | 3.13 | 7 | 0.2 | 3455 | 112.0 | 104.5 | 112.5 | 104.5 |
| 2024-03-22 | 40.41 (-0.02) | 3.6 (-0.07) | 0.48 (0.0) | -62 | 1.8 | -217 | 6.31 | 2 | 0.06 | 3437 | 105.0 | 103.0 | 106.0 | 101.5 |
| 2024-03-15 | 40.43 (+0.15) | 3.67 (-0.08) | 0.48 (+0.02) | 440 | 11.43 | -227 | 5.9 | 52 | 1.35 | 3850 | 101.0 | 98.8 | 104.0 | 98.7 |
| 2024-03-08 | 40.28 (+0.05) | 3.75 (+0.03) | 0.46 (0.0) | 147 | 4.79 | 83 | 2.7 | -7 | 0.23 | 3069 | 99.0 | 97.6 | 100.0 | 97.0 |
| 2024-03-01 | 40.23 (0.0) | 3.72 (0.0) | 0.46 (+0.02) | 1 | 0.08 | 2 | 0.16 | 52 | 4.29 | 1213 | 97.6 | 97.0 | 97.7 | 96.7 |
| 2024-02-23 | 40.23 (+0.08) | 3.72 (+0.01) | 0.44 (0.0) | 235 | 12.88 | 24 | 1.32 | 13 | 0.71 | 1824 | 97.0 | 95.1 | 97.6 | 95.1 |
| 2024-02-16 | 40.15 (-0.08) | 3.71 (+0.03) | 0.44 (+0.01) | -296 | 32.21 | 85 | 9.25 | 23 | 2.5 | 919 | 95.1 | 95.7 | 95.8 | 94.8 |
| 2024-02-05 | 40.23 (-0.04) | 3.68 (0.0) | 0.43 (0.0) | -9 | 7.14 | 8 | 6.35 | -1 | 0.79 | 126 | 96.0 | 96.0 | 96.1 | 95.6 |
| 2024-02-02 | 40.27 (-0.02) | 3.68 (+0.02) | 0.43 (+0.02) | 4 | 0.41 | 75 | 7.71 | 51 | 5.24 | 973 | 96.0 | 96.3 | 96.8 | 95.5 |
| 2024-01-26 | 40.29 (-0.02) | 3.66 (+0.35) | 0.41 (0.0) | -109 | 8.63 | 265 | 20.98 | -1 | 0.08 | 1263 | 96.8 | 95.0 | 96.8 | 94.6 |
| 2024-01-19 | 40.31 (-0.19) | 3.31 (+0.08) | 0.41 (+0.01) | -557 | 33.47 | 239 | 14.36 | 31 | 1.86 | 1664 | 95.0 | 95.3 | 95.8 | 93.9 |
| 2024-01-12 | 40.5 (-0.09) | 3.23 (+0.02) | 0.4 (-0.02) | -101 | 9.15 | 33 | 2.99 | -2 | 0.18 | 1104 | 95.3 | 95.5 | 96.5 | 94.7 |
| 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 | |||
| 2023-12-29 | 40.59 (-0.03) | 3.21 (+0.03) | 0.42 (+0.02) | -87 | 8.47 | 95 | 9.25 | 50 | 4.87 | 1027 | 96.1 | 97.0 | 97.0 | 95.8 |
| 2023-12-22 | 40.62 (-0.08) | 3.18 (+0.29) | 0.4 (-0.02) | -340 | 13.23 | 847 | 32.97 | -44 | 1.71 | 2569 | 97.0 | 95.4 | 97.2 | 94.8 |
| 2023-12-15 | 40.7 (-0.08) | 2.89 (0.0) | 0.42 (+0.02) | -246 | 18.28 | 1 | 0.07 | 55 | 4.09 | 1346 | 95.4 | 94.8 | 96.0 | 94.0 |
| 2023-12-08 | 40.78 (-0.07) | 2.89 (0.0) | 0.4 (-0.14) | 15 | 0.88 | 0 | 0.0 | -429 | 25.22 | 1701 | 94.8 | 95.8 | 96.0 | 94.2 |
| 2023-12-01 | 40.85 (+0.14) | 2.89 (0.0) | 0.54 (-0.03) | 407 | 16.89 | 0 | 0.0 | -74 | 3.07 | 2410 | 95.8 | 93.8 | 96.1 | 93.6 |
| 2023-11-24 | 40.71 (0.0) | 2.89 (0.0) | 0.57 (0.0) | 28 | 1.89 | 3 | 0.2 | -13 | 0.88 | 1484 | 93.8 | 92.3 | 94.6 | 92.3 |
| 2023-11-17 | 40.71 (-0.05) | 2.89 (-0.04) | 0.57 (+0.01) | -159 | 12.01 | -129 | 9.74 | 43 | 3.25 | 1324 | 92.3 | 92.5 | 92.9 | 91.9 |
| 2023-11-10 | 40.76 (-0.04) | 2.93 (-0.06) | 0.56 (0.0) | -209 | 15.6 | -170 | 12.69 | -2 | 0.15 | 1340 | 92.5 | 92.5 | 93.3 | 91.7 |
| 2023-11-03 | 40.8 (0.0) | 2.99 (-0.01) | 0.56 (0.0) | -72 | 7.09 | -35 | 3.45 | 4 | 0.39 | 1015 | 92.5 | 91.2 | 92.6 | 90.4 |
| 2023-10-27 | 40.8 (-0.05) | 3.0 (+0.04) | 0.56 (-0.01) | -68 | 4.51 | -15 | 0.99 | -42 | 2.79 | 1508 | 91.3 | 91.8 | 92.5 | 90.4 |
| 2023-10-20 | 40.85 (+0.01) | 2.96 (+0.01) | 0.57 (-0.02) | -44 | 1.71 | 26 | 1.01 | -50 | 1.95 | 2569 | 92.6 | 93.9 | 95.0 | 91.8 |
| 2023-10-13 | 40.84 (-0.01) | 2.95 (+0.01) | 0.59 (+0.03) | -70 | 4.43 | 35 | 2.22 | 69 | 4.37 | 1579 | 93.9 | 94.1 | 95.4 | 93.8 |
| 2023-10-06 | 40.85 (-0.01) | 2.94 (-0.27) | 0.56 (-0.01) | -101 | 3.42 | -810 | 27.47 | -6 | 0.2 | 2949 | 94.3 | 94.2 | 94.7 | 92.8 |
| 2023-09-28 | 40.86 (-0.1) | 3.21 (-0.04) | 0.57 (-0.01) | -335 | 20.79 | -120 | 7.45 | -29 | 1.8 | 1611 | 94.1 | 95.9 | 96.8 | 94.1 |
| 2023-09-22 | 40.96 (-0.08) | 3.25 (-0.01) | 0.58 (-0.02) | -234 | 7.05 | -20 | 0.6 | -65 | 1.96 | 3320 | 95.3 | 98.3 | 98.9 | 95.0 |
| 2023-09-15 | 41.04 (+0.62) | 3.26 (+0.3) | 0.6 (+0.02) | 2492 | 22.71 | 881 | 8.03 | 61 | 0.56 | 10971 | 98.2 | 96.3 | 101.0 | 95.6 |
| 2023-09-08 | 40.42 (-0.26) | 2.96 (+0.01) | 0.58 (+0.01) | -491 | 23.57 | 24 | 1.15 | 10 | 0.48 | 2083 | 96.3 | 97.5 | 98.5 | 95.6 |
| 2023-09-01 | 40.68 (+0.12) | 2.95 (+0.02) | 0.57 (-0.05) | 374 | 10.19 | 53 | 1.44 | -121 | 3.3 | 3669 | 97.4 | 96.7 | 98.2 | 95.5 |
| 2023-08-25 | 40.56 (+0.07) | 2.93 (+0.06) | 0.62 (-0.01) | 311 | 13.23 | 174 | 7.4 | -46 | 1.96 | 2350 | 96.3 | 97.5 | 97.7 | 95.2 |
| 2023-08-18 | 40.49 (+0.52) | 2.87 (+0.21) | 0.63 (+0.07) | 1827 | 29.06 | 631 | 10.03 | 215 | 3.42 | 6288 | 96.8 | 92.8 | 98.3 | 92.1 |
| 2023-08-11 | 39.97 (+0.1) | 2.66 (0.0) | 0.56 (-0.03) | 442 | 11.68 | -2 | 0.05 | -98 | 2.59 | 3784 | 92.8 | 92.5 | 95.8 | 91.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 39.87 (-0.16) | 2.66 (+0.07) | 0.59 (+0.01) | -599 | 21.0 | 196 | 6.87 | 44 | 1.54 | 2852 | 92.0 | 94.5 | 95.1 | 91.7 |
| 2023-07-28 | 40.03 (+0.06) | 2.59 (+0.14) | 0.58 (0.0) | 329 | 9.71 | 424 | 12.52 | 4 | 0.12 | 3387 | 94.5 | 94.5 | 94.9 | 92.7 |
| 2023-07-21 | 39.97 (+0.61) | 2.45 (-0.17) | 0.58 (+0.05) | 1864 | 33.84 | -511 | 9.28 | 134 | 2.43 | 5509 | 93.5 | 91.3 | 95.5 | 90.7 |
| 2023-07-14 | 39.36 (+0.15) | 2.62 (-0.27) | 0.53 (-0.02) | 69 | 2.08 | -790 | 23.82 | -45 | 1.36 | 3316 | 91.3 | 91.4 | 92.3 | 90.9 |
| 2023-07-07 | 39.21 (-0.09) | 2.89 (-0.5) | 0.55 (-0.04) | -900 | 13.93 | -616 | 9.53 | -123 | 1.9 | 6463 | 91.9 | 93.9 | 94.1 | 90.0 |
| 2023-06-30 | 39.3 (-0.2) | 3.39 (+0.43) | 0.59 (-0.02) | -457 | 9.57 | 1262 | 26.44 | -56 | 1.17 | 4773 | 94.0 | 94.5 | 95.7 | 93.5 |
| 2023-06-21 | 39.5 (-0.87) | 2.96 (+1.73) | 0.61 (-0.01) | -2706 | 29.21 | 5101 | 55.07 | -32 | 0.35 | 9263 | 94.5 | 95.0 | 95.8 | 92.1 |
| 2023-06-16 | 40.37 (+0.53) | 1.23 (+0.58) | 0.62 (+0.04) | 1482 | 14.78 | 1715 | 17.1 | 112 | 1.12 | 10028 | 95.0 | 93.5 | 97.5 | 92.0 |
| 2023-06-09 | 39.84 (+0.34) | 0.65 (+0.01) | 0.58 (0.0) | 973 | 20.31 | 35 | 0.73 | -13 | 0.27 | 4791 | 93.4 | 91.3 | 93.8 | 90.9 |
| 2023-06-02 | 39.5 (-0.14) | 0.64 (-0.02) | 0.58 (0.0) | -435 | 10.82 | -63 | 1.57 | -4 | 0.1 | 4021 | 91.2 | 89.9 | 91.9 | 89.1 |
| 2023-05-26 | 39.64 (-0.23) | 0.66 (-0.01) | 0.58 (+0.01) | -751 | 13.27 | -30 | 0.53 | 48 | 0.85 | 5659 | 89.9 | 92.9 | 94.3 | 89.8 |
| 2023-05-19 | 39.87 (-0.3) | 0.67 (+0.02) | 0.57 (+0.09) | -555 | 10.79 | 60 | 1.17 | 250 | 4.86 | 5146 | 91.7 | 92.4 | 93.5 | 90.1 |
| 2023-05-12 | 40.17 (-0.04) | 0.65 (+0.06) | 0.48 (-0.01) | -219 | 1.66 | 170 | 1.29 | -7 | 0.05 | 13204 | 92.4 | 100.0 | 100.5 | 91.2 |
| 2023-05-05 | 40.21 (-0.38) | 0.59 (+0.07) | 0.49 (+0.07) | -1265 | 7.83 | 213 | 1.32 | 192 | 1.19 | 16153 | 99.1 | 91.0 | 103.0 | 91.0 |
| 2023-04-28 | 40.59 (+0.16) | 0.52 (+0.01) | 0.42 (-0.01) | 500 | 5.22 | 18 | 0.19 | -20 | 0.21 | 9574 | 90.0 | 93.0 | 95.0 | 88.2 |
| 2023-04-21 | 40.43 (+0.28) | 0.51 (+0.17) | 0.43 (+0.04) | 855 | 5.59 | 515 | 3.37 | 110 | 0.72 | 15296 | 93.0 | 91.9 | 97.3 | 91.1 |
| 2023-04-14 | 40.15 (+0.7) | 0.34 (+0.06) | 0.39 (+0.04) | 2157 | 29.18 | 170 | 2.3 | 122 | 1.65 | 7391 | 88.8 | 84.7 | 89.8 | 84.3 |
| 2023-04-07 | 39.45 (+0.18) | 0.28 (0.0) | 0.35 (0.0) | 551 | 22.6 | 0 | 0.0 | 9 | 0.37 | 2438 | 84.8 | 83.8 | 85.5 | 83.6 |
| 2023-03-31 | 39.27 (+0.07) | 0.28 (+0.04) | 0.35 (+0.02) | 291 | 13.55 | 0 | 0.0 | 38 | 1.77 | 2148 | 83.1 | 82.2 | 83.3 | 82.2 |
| 2023-03-24 | 39.2 (+0.11) | 0.24 (0.0) | 0.33 (0.0) | 325 | 12.91 | 0 | 0.0 | -2 | 0.08 | 2518 | 82.2 | 82.3 | 83.3 | 81.4 |
| 2023-03-17 | 39.09 (+0.42) | 0.24 (-0.05) | 0.33 (-0.05) | 1235 | 24.14 | -155 | 3.03 | -136 | 2.66 | 5116 | 82.2 | 83.3 | 83.3 | 81.0 |
| 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 | |||
| 2023-03-10 | 38.67 (-0.13) | 0.29 (+0.12) | 0.38 (+0.03) | -448 | 3.61 | 372 | 3.0 | 86 | 0.69 | 12403 | 83.6 | 85.0 | 86.3 | 83.1 |
| 2023-03-03 | 38.8 (-0.56) | 0.17 (0.0) | 0.35 (+0.01) | -1767 | 9.65 | 0 | 0.0 | 29 | 0.16 | 18307 | 82.9 | 83.1 | 88.4 | 82.2 |
| 2023-02-24 | 39.36 (+0.07) | 0.17 (+0.05) | 0.34 (-0.05) | 159 | 4.75 | 150 | 4.49 | -132 | 3.95 | 3344 | 80.4 | 78.8 | 80.6 | 78.8 |
| 2023-02-17 | 39.29 (-0.12) | 0.12 (0.0) | 0.39 (-0.03) | -432 | 21.86 | 0 | 0.0 | -108 | 5.47 | 1976 | 78.7 | 79.3 | 79.3 | 78.5 |
| 2023-02-10 | 39.41 (+0.07) | 0.12 (0.0) | 0.42 (0.0) | 217 | 12.34 | 0 | 0.0 | -5 | 0.28 | 1758 | 79.4 | 79.8 | 80.3 | 79.0 |
| 2023-02-03 | 39.34 (+0.11) | 0.12 (-0.04) | 0.42 (0.0) | 289 | 11.12 | -120 | 4.62 | 5 | 0.19 | 2599 | 79.8 | 79.0 | 79.8 | 78.7 |
| 2023-01-17 | 39.23 (-0.03) | 0.16 (0.0) | 0.42 (0.0) | 77 | 16.21 | 0 | 0.0 | 4 | 0.84 | 475 | 78.8 | 78.4 | 78.9 | 78.4 |
| 2023-01-13 | 39.26 (+0.04) | 0.16 (0.0) | 0.42 (+0.08) | 94 | 3.79 | 0 | 0.0 | 226 | 9.11 | 2482 | 78.4 | 78.3 | 79.8 | 78.3 |
| 2023-01-06 | 39.22 (0.0) | 0.16 (-0.04) | 0.34 (+0.06) | 18 | 2.13 | -114 | 13.49 | 195 | 23.08 | 845 | 78.3 | 78.3 | 78.6 | 78.0 |
| 2022-12-30 | 39.22 (+0.2) | 0.2 (-0.28) | 0.28 (-0.01) | 697 | 27.69 | -901 | 35.8 | -32 | 1.27 | 2517 | 78.3 | 78.5 | 79.1 | 77.6 |
| 2022-12-23 | 39.02 (+0.22) | 0.48 (-0.32) | 0.29 (-0.02) | 731 | 24.67 | -938 | 31.66 | -56 | 1.89 | 2963 | 78.3 | 77.1 | 79.4 | 77.0 |
| 2022-12-16 | 38.8 (-0.02) | 0.8 (-0.36) | 0.31 (0.0) | 83 | 2.93 | -1067 | 37.64 | -16 | 0.56 | 2835 | 77.6 | 78.0 | 78.1 | 76.9 |
| 2022-12-09 | 38.82 (+0.08) | 1.16 (-0.13) | 0.31 (0.0) | 36 | 2.05 | -378 | 21.55 | -2 | 0.11 | 1754 | 78.0 | 79.2 | 79.8 | 77.8 |
| 2022-12-02 | 38.74 (+0.05) | 1.29 (0.0) | 0.31 (-0.02) | 120 | 6.79 | -4 | 0.23 | -48 | 2.71 | 1768 | 79.2 | 78.2 | 80.5 | 77.6 |
| 2022-11-25 | 38.69 (+0.07) | 1.29 (0.0) | 0.33 (0.0) | 266 | 20.8 | 1 | 0.08 | 7 | 0.55 | 1279 | 78.3 | 77.8 | 78.5 | 77.3 |
| 2022-11-18 | 38.62 (+0.02) | 1.29 (+0.02) | 0.33 (-0.03) | 98 | 6.25 | 43 | 2.74 | -102 | 6.51 | 1567 | 78.0 | 77.5 | 78.0 | 77.1 |
| 2022-11-11 | 38.6 (-0.02) | 1.27 (0.0) | 0.36 (-0.04) | -82 | 5.48 | 5 | 0.33 | -97 | 6.49 | 1495 | 77.5 | 77.0 | 78.2 | 76.6 |
| 2022-11-04 | 38.62 (0.0) | 1.27 (0.0) | 0.4 (+0.02) | -8 | 1.23 | 9 | 1.39 | 46 | 7.09 | 649 | 77.0 | 75.7 | 77.0 | 75.4 |
| 2022-10-28 | 38.62 (-0.17) | 1.27 (+0.03) | 0.38 (+0.03) | -85 | 7.72 | 90 | 8.17 | 98 | 8.9 | 1101 | 75.7 | 75.4 | 76.4 | 74.8 |
| 2022-10-21 | 38.79 (-0.24) | 1.24 (0.0) | 0.35 (+0.01) | -790 | 17.67 | 7 | 0.16 | 29 | 0.65 | 4470 | 75.3 | 78.5 | 78.6 | 74.3 |
| 2022-10-14 | 39.03 (-0.04) | 1.24 (+0.01) | 0.34 (-0.01) | 1 | 0.07 | 10 | 0.67 | -40 | 2.7 | 1482 | 78.6 | 78.0 | 80.0 | 77.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 39.07 (+0.01) | 1.23 (+0.09) | 0.35 (-0.01) | -181 | 19.07 | 7 | 0.74 | -41 | 4.32 | 949 | 78.6 | 79.4 | 79.7 | 78.5 |
| 2022-09-30 | 39.06 (+0.07) | 1.14 (+0.01) | 0.36 (0.0) | 206 | 15.94 | 20 | 1.55 | 3 | 0.23 | 1292 | 79.5 | 79.6 | 79.6 | 78.1 |
| 2022-09-23 | 38.99 (+0.06) | 1.13 (-0.09) | 0.36 (-0.05) | -34 | 3.37 | 60 | 5.95 | -27 | 2.68 | 1008 | 79.8 | 80.7 | 80.8 | 79.4 |
| 2022-09-16 | 38.93 (-0.26) | 1.22 (+0.13) | 0.41 (+0.02) | -469 | 32.57 | 364 | 25.28 | 63 | 4.38 | 1440 | 80.3 | 80.3 | 81.2 | 79.7 |
| 2022-09-08 | 39.19 (+0.02) | 1.09 (+0.02) | 0.39 (0.0) | -14 | 1.65 | 55 | 6.49 | -5 | 0.59 | 847 | 80.1 | 80.5 | 80.5 | 79.4 |
| 2022-09-02 | 39.17 (-0.06) | 1.07 (+0.12) | 0.39 (-0.03) | -241 | 14.06 | 304 | 17.74 | -84 | 4.9 | 1714 | 80.0 | 79.5 | 80.9 | 79.2 |
| 2022-08-26 | 39.23 (+0.22) | 0.95 (+0.02) | 0.42 (0.0) | 661 | 17.59 | 71 | 1.89 | -4 | 0.11 | 3757 | 80.1 | 82.7 | 84.1 | 77.5 |
| 2022-08-19 | 39.01 (+0.07) | 0.93 (-0.01) | 0.42 (0.0) | 149 | 8.11 | -44 | 2.4 | 9 | 0.49 | 1837 | 82.7 | 82.8 | 83.1 | 81.6 |
| 2022-08-12 | 38.94 (+0.16) | 0.94 (+0.05) | 0.42 (+0.04) | 363 | 20.32 | 139 | 7.78 | 103 | 5.77 | 1786 | 82.4 | 78.4 | 82.4 | 77.9 |
| 2022-08-05 | 38.78 (-0.34) | 0.89 (-0.03) | 0.38 (-0.01) | -886 | 43.5 | -62 | 3.04 | -18 | 0.88 | 2037 | 78.4 | 78.8 | 79.4 | 77.2 |
| 2022-07-29 | 39.12 (-0.08) | 0.92 (+0.09) | 0.39 (0.0) | -403 | 18.03 | 216 | 9.66 | 1 | 0.04 | 2235 | 78.5 | 75.9 | 81.0 | 75.9 |
| 2022-07-22 | 39.2 (-0.1) | 0.83 (+0.01) | 0.39 (0.0) | -413 | 40.37 | 48 | 4.69 | -7 | 0.68 | 1023 | 75.9 | 74.8 | 76.6 | 74.2 |
| 2022-07-15 | 39.3 (-0.04) | 0.82 (-0.04) | 0.39 (+0.01) | -403 | 26.71 | -107 | 7.09 | 20 | 1.33 | 1509 | 74.8 | 76.9 | 76.9 | 74.5 |
| 2022-07-08 | 39.34 (+0.02) | 0.86 (0.0) | 0.38 (+0.02) | -61 | 2.48 | 1 | 0.04 | 57 | 2.31 | 2464 | 76.8 | 80.0 | 80.8 | 76.5 |
| 2022-07-01 | 39.32 (-0.19) | 0.86 (+0.01) | 0.36 (+0.01) | -129 | 8.61 | -99 | 6.6 | 35 | 2.33 | 1499 | 79.9 | 81.9 | 81.9 | 79.2 |
| 2022-06-24 | 39.51 (+0.09) | 0.85 (0.0) | 0.35 (+0.08) | 264 | 15.08 | -19 | 1.09 | 199 | 11.36 | 1751 | 81.7 | 81.1 | 81.9 | 80.7 |
| 2022-06-17 | 39.42 (+0.05) | 0.85 (-0.04) | 0.27 (0.0) | 123 | 7.93 | -100 | 6.44 | -3 | 0.19 | 1552 | 80.8 | 81.5 | 82.4 | 80.8 |
| 2022-06-10 | 39.37 (+0.05) | 0.89 (0.0) | 0.27 (0.0) | 125 | 12.01 | 0 | 0.0 | 16 | 1.54 | 1041 | 82.0 | 81.9 | 83.0 | 81.6 |
| 2022-06-02 | 39.32 (+0.03) | 0.89 (0.0) | 0.27 (0.0) | 87 | 7.6 | 0 | 0.0 | 7 | 0.61 | 1144 | 81.9 | 81.8 | 82.7 | 81.5 |
| 2022-05-27 | 39.29 (+0.05) | 0.89 (+0.02) | 0.27 (+0.02) | 153 | 11.34 | 50 | 3.71 | 41 | 3.04 | 1349 | 81.7 | 80.1 | 81.8 | 79.8 |
| 2022-05-20 | 39.24 (-0.09) | 0.87 (0.0) | 0.25 (+0.01) | -316 | 24.36 | -4 | 0.31 | 24 | 1.85 | 1297 | 80.0 | 80.1 | 80.3 | 78.6 |
| 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 | |||
| 2022-05-13 | 39.33 (-0.13) | 0.87 (+0.01) | 0.24 (+0.01) | -446 | 18.97 | 35 | 1.49 | 19 | 0.81 | 2351 | 79.6 | 80.0 | 80.5 | 78.5 |
| 2022-05-06 | 39.46 (-0.05) | 0.86 (+0.02) | 0.23 (0.0) | -342 | 25.62 | 62 | 4.64 | 2 | 0.15 | 1335 | 80.3 | 81.1 | 81.8 | 80.0 |
| 2022-04-29 | 39.51 (-0.06) | 0.84 (-0.02) | 0.23 (-0.01) | -4 | 0.2 | -66 | 3.3 | -30 | 1.5 | 1999 | 81.2 | 82.2 | 82.2 | 79.2 |
| 2022-04-22 | 39.57 (+0.08) | 0.86 (+0.02) | 0.24 (-0.01) | 78 | 2.58 | 49 | 1.62 | -5 | 0.17 | 3024 | 82.2 | 83.3 | 83.3 | 81.1 |
| 2022-04-15 | 39.49 (-0.04) | 0.84 (-0.02) | 0.25 (+0.01) | 27 | 0.82 | -57 | 1.73 | 11 | 0.33 | 3300 | 83.2 | 80.8 | 84.9 | 80.2 |
| 2022-04-08 | 39.53 (-0.04) | 0.86 (-0.02) | 0.24 (-0.09) | -157 | 10.84 | -46 | 3.18 | -241 | 16.64 | 1448 | 80.8 | 81.1 | 81.3 | 80.5 |
| 2022-04-01 | 39.57 (-0.09) | 0.88 (0.0) | 0.33 (+0.01) | -282 | 17.07 | 13 | 0.79 | 18 | 1.09 | 1652 | 81.1 | 81.2 | 82.1 | 80.8 |
| 2022-03-25 | 39.66 (-0.13) | 0.88 (-0.01) | 0.32 (-0.01) | -370 | 17.72 | -12 | 0.57 | -9 | 0.43 | 2088 | 81.2 | 81.9 | 82.5 | 80.7 |
| 2022-03-18 | 39.79 (-0.27) | 0.89 (-0.01) | 0.33 (+0.01) | -781 | 18.76 | -27 | 0.65 | 24 | 0.58 | 4163 | 81.9 | 83.2 | 83.2 | 80.5 |
| 2022-03-11 | 40.06 (+0.3) | 0.9 (-0.01) | 0.32 (0.0) | 779 | 24.38 | -25 | 0.78 | 8 | 0.25 | 3195 | 83.7 | 85.0 | 85.0 | 82.6 |
| 2022-03-04 | 39.76 (+0.14) | 0.91 (0.0) | 0.32 (+0.02) | 346 | 27.33 | 0 | 0.0 | 52 | 4.11 | 1266 | 85.1 | 84.8 | 85.6 | 84.3 |
| 2022-02-25 | 39.62 (+0.11) | 0.91 (+0.04) | 0.3 (-0.01) | 310 | 11.8 | 110 | 4.19 | -24 | 0.91 | 2627 | 84.6 | 85.4 | 86.0 | 84.6 |
| 2022-02-18 | 39.51 (+0.06) | 0.87 (0.0) | 0.31 (0.0) | 197 | 7.76 | -23 | 0.91 | -4 | 0.16 | 2538 | 85.3 | 84.2 | 86.0 | 83.6 |
| 2022-02-11 | 39.45 (+0.17) | 0.87 (+0.01) | 0.31 (+0.02) | 424 | 7.94 | 39 | 0.73 | 38 | 0.71 | 5342 | 84.1 | 83.1 | 85.4 | 82.9 |
| 2022-01-26 | 39.28 (+0.16) | 0.86 (+0.02) | 0.29 (-0.01) | 437 | 21.31 | 60 | 2.93 | -20 | 0.98 | 2051 | 82.8 | 81.6 | 83.4 | 81.2 |
| 2022-01-21 | 39.12 (+0.12) | 0.84 (+0.03) | 0.3 (0.0) | 295 | 9.94 | 71 | 2.39 | -6 | 0.2 | 2967 | 82.0 | 82.0 | 83.5 | 81.1 |
| 2022-01-14 | 39.0 (+0.25) | 0.81 (-0.03) | 0.3 (0.0) | 738 | 25.64 | -65 | 2.26 | -4 | 0.14 | 2878 | 82.0 | 80.8 | 82.3 | 80.8 |
| 2022-01-07 | 38.75 (+0.02) | 0.84 (-0.02) | 0.3 (0.0) | 36 | 2.53 | -75 | 5.27 | -1 | 0.07 | 1422 | 80.7 | 80.8 | 81.1 | 80.4 |
| 2021-12-30 | 38.73 (+0.06) | 0.86 (-0.01) | 0.3 (0.0) | 175 | 17.28 | -22 | 2.17 | 12 | 1.18 | 1013 | 80.6 | 80.2 | 80.9 | 80.1 |
| 2021-12-24 | 38.67 (-0.01) | 0.87 (0.0) | 0.3 (0.0) | -8 | 0.8 | 4 | 0.4 | -3 | 0.3 | 1004 | 80.2 | 81.0 | 81.0 | 80.0 |
| 2021-12-17 | 38.68 (-0.04) | 0.87 (0.0) | 0.3 (0.0) | 38 | 2.75 | 4 | 0.29 | 0 | 0.0 | 1384 | 80.8 | 80.2 | 80.8 | 79.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 38.72 (-0.13) | 0.87 (0.0) | 0.3 (0.0) | -325 | 21.28 | -3 | 0.2 | 1 | 0.07 | 1527 | 80.1 | 80.5 | 80.5 | 79.9 |
| 2021-12-03 | 38.85 (-0.16) | 0.87 (0.0) | 0.3 (0.0) | -505 | 20.47 | 4 | 0.16 | 13 | 0.53 | 2467 | 80.5 | 79.5 | 81.0 | 79.1 |
| 2021-11-26 | 39.01 (-0.02) | 0.87 (0.0) | 0.3 (0.0) | -48 | 1.17 | 0 | 0.0 | -3 | 0.07 | 4108 | 80.3 | 81.6 | 84.2 | 80.1 |
| 2021-11-19 | 39.03 (-0.01) | 0.87 (+0.3) | 0.3 (+0.01) | -7 | 0.18 | 808 | 20.85 | 5 | 0.13 | 3875 | 81.5 | 80.0 | 81.7 | 79.6 |
| 2021-11-12 | 39.04 (-0.3) | 0.57 (+0.08) | 0.29 (0.0) | -768 | 23.42 | 203 | 6.19 | 13 | 0.4 | 3279 | 80.1 | 80.3 | 80.8 | 79.8 |
| 2021-11-05 | 39.34 (-0.01) | 0.49 (+0.04) | 0.29 (0.0) | -34 | 1.86 | 120 | 6.56 | -8 | 0.44 | 1828 | 80.3 | 80.2 | 80.5 | 79.7 |
| 2021-10-29 | 39.35 (-0.06) | 0.45 (-0.01) | 0.29 (0.0) | -160 | 7.09 | -41 | 1.82 | 7 | 0.31 | 2258 | 80.0 | 79.6 | 80.5 | 79.6 |
| 2021-10-22 | 39.41 (-0.26) | 0.46 (-0.04) | 0.29 (+0.08) | -640 | 32.87 | -91 | 4.67 | 216 | 11.09 | 1947 | 79.6 | 79.2 | 80.3 | 78.9 |
| 2021-10-15 | 39.67 (-0.15) | 0.5 (+0.01) | 0.21 (0.0) | -476 | 43.12 | 20 | 1.81 | 11 | 1.0 | 1104 | 79.2 | 79.9 | 79.9 | 78.9 |
| 2021-10-08 | 39.82 (+0.01) | 0.49 (+0.02) | 0.21 (0.0) | -17 | 1.0 | 57 | 3.36 | 0 | 0.0 | 1694 | 79.9 | 79.5 | 79.9 | 78.1 |
| 2021-10-01 | 39.81 (+0.14) | 0.47 (0.0) | 0.21 (-0.01) | 360 | 6.5 | -1 | 0.02 | -48 | 0.87 | 5540 | 79.3 | 80.2 | 82.4 | 79.1 |
| 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 | 35.95 (+0.95) | 8.04 (-1.19) | 0.19 (-0.01) | 1357 | 9.49 | -3515 | 24.59 | -36 | 0.25 | 14297 | 114.0 | 125.0 | 125.0 | 112.5 |
| 2026-05-29 | 35.0 (-2.82) | 9.23 (-0.36) | 0.2 (-0.42) | -8466 | 19.37 | -1060 | 2.43 | -1245 | 2.85 | 43711 | 125.0 | 139.0 | 146.0 | 123.5 |
| 2026-04-30 | 37.82 (-2.84) | 9.59 (-0.36) | 0.62 (+0.41) | -8951 | 38.42 | -1284 | 5.51 | 1221 | 5.24 | 23297 | 138.5 | 136.5 | 146.5 | 133.5 |
| 2026-03-31 | 40.66 (-1.35) | 9.95 (+0.54) | 0.21 (+0.01) | -5216 | 24.48 | 1594 | 7.48 | 17 | 0.08 | 21309 | 135.0 | 151.0 | 163.5 | 135.0 |
| 2026-02-26 | 42.01 (+0.45) | 9.41 (-0.02) | 0.2 (0.0) | 849 | 9.36 | -60 | 0.66 | 11 | 0.12 | 9071 | 152.5 | 148.5 | 156.0 | 145.5 |
| 2026-01-30 | 41.56 (+0.68) | 9.43 (+0.93) | 0.2 (+0.07) | 3527 | 12.69 | 2098 | 7.55 | 195 | 0.7 | 27789 | 148.5 | 132.5 | 158.0 | 131.0 |
| 2025-12-31 | 40.88 (-5.29) | 8.5 (+4.91) | 0.13 (-0.01) | -17441 | 33.45 | 14471 | 27.76 | -20 | 0.04 | 52138 | 131.5 | 144.0 | 147.0 | 131.0 |
| 2025-11-28 | 46.17 (+1.57) | 3.59 (-0.4) | 0.14 (-0.01) | 4760 | 19.21 | -1179 | 4.76 | -41 | 0.17 | 24773 | 143.0 | 137.0 | 146.5 | 132.0 |
| 2025-10-31 | 44.6 (-0.96) | 3.99 (-0.03) | 0.15 (+0.02) | -3005 | 7.53 | -430 | 1.08 | 54 | 0.14 | 39893 | 137.0 | 141.5 | 148.0 | 129.5 |
| 2025-09-30 | 45.56 (+0.56) | 4.02 (+0.05) | 0.13 (-0.01) | 1686 | 10.62 | 152 | 0.96 | -10 | 0.06 | 15878 | 140.5 | 132.5 | 142.5 | 128.0 |
| 2025-08-29 | 45.0 (+0.29) | 3.97 (-0.23) | 0.14 (+0.03) | 734 | 3.81 | -659 | 3.42 | 68 | 0.35 | 19243 | 133.0 | 115.0 | 140.0 | 114.5 |
| 2025-07-31 | 44.71 (+0.58) | 4.2 (-0.35) | 0.11 (-0.01) | 1732 | 8.15 | -472 | 2.22 | -16 | 0.08 | 21240 | 116.0 | 126.5 | 130.0 | 115.5 |
| 2025-06-30 | 44.13 (+2.65) | 4.55 (-1.07) | 0.12 (-0.11) | 7901 | 23.35 | -3158 | 9.33 | -325 | 0.96 | 33839 | 127.5 | 110.0 | 128.0 | 109.0 |
| 2025-05-29 | 41.48 (+2.14) | 5.62 (+0.95) | 0.23 (+0.13) | 6267 | 18.89 | 2808 | 8.46 | 376 | 1.13 | 33181 | 111.0 | 100.0 | 116.0 | 99.7 |
| 2025-04-30 | 39.34 (-0.32) | 4.67 (+0.05) | 0.1 (-0.01) | 746 | 6.33 | 146 | 1.24 | -29 | 0.25 | 11794 | 100.0 | 98.8 | 102.0 | 90.5 |
| 2025-03-31 | 39.66 (+0.9) | 4.62 (+0.23) | 0.11 (+0.01) | 2366 | 27.5 | 676 | 7.86 | 34 | 0.4 | 8605 | 98.5 | 102.5 | 104.5 | 97.9 |
| 2025-02-27 | 38.76 (+0.3) | 4.39 (-0.01) | 0.1 (-0.01) | 744 | 8.84 | -14 | 0.17 | -8 | 0.1 | 8420 | 102.5 | 92.6 | 103.0 | 92.6 |
| 2025-01-22 | 38.46 (+0.06) | 4.4 (-0.15) | 0.11 (0.0) | -46 | 0.94 | -533 | 10.91 | -27 | 0.55 | 4886 | 92.8 | 90.5 | 93.4 | 90.5 |
| 2024-12-31 | 38.4 (-0.01) | 4.55 (-1.2) | 0.11 (-0.22) | 45 | 0.33 | -3550 | 25.77 | -648 | 4.7 | 13776 | 90.3 | 99.0 | 101.5 | 90.2 |
| 2024-11-29 | 38.41 (+0.24) | 5.75 (0.0) | 0.33 (0.0) | 1420 | 28.24 | 17 | 0.34 | 2 | 0.04 | 5029 | 99.0 | 97.6 | 100.5 | 96.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 38.17 (0.0) | 5.75 (-0.45) | 0.33 (-0.03) | -527 | 7.65 | -294 | 4.27 | -71 | 1.03 | 6887 | 97.5 | 97.7 | 101.5 | 96.2 |
| 2024-09-30 | 38.17 (+0.46) | 6.2 (-0.03) | 0.36 (0.0) | 815 | 10.13 | -67 | 0.83 | -5 | 0.06 | 8045 | 97.7 | 99.0 | 102.0 | 95.2 |
| 2024-08-30 | 37.71 (-0.42) | 6.23 (+0.14) | 0.36 (-0.04) | -576 | 6.15 | 390 | 4.17 | -132 | 1.41 | 9362 | 99.0 | 102.5 | 102.5 | 94.3 |
| 2024-07-31 | 38.13 (-0.75) | 6.09 (+1.11) | 0.4 (-0.49) | -3444 | 24.95 | 3342 | 24.21 | -1437 | 10.41 | 13804 | 101.5 | 105.0 | 105.0 | 100.5 |
| 2024-06-28 | 38.88 (-0.5) | 4.98 (+0.9) | 0.89 (+0.3) | -1459 | 6.24 | 2659 | 11.38 | 901 | 3.85 | 23375 | 105.5 | 107.0 | 115.0 | 103.0 |
| 2024-05-31 | 39.38 (-0.82) | 4.08 (+0.36) | 0.59 (+0.17) | -2727 | 23.75 | 1046 | 9.11 | 474 | 4.13 | 11481 | 109.0 | 106.0 | 109.5 | 103.5 |
| 2024-04-30 | 40.2 (-0.19) | 3.72 (+0.09) | 0.42 (-0.06) | -565 | 6.37 | 261 | 2.94 | -162 | 1.83 | 8867 | 106.0 | 111.5 | 114.0 | 102.0 |
| 2024-03-29 | 40.39 (+0.18) | 3.63 (-0.09) | 0.48 (+0.02) | 524 | 3.71 | -253 | 1.79 | 68 | 0.48 | 14126 | 112.0 | 97.1 | 112.5 | 97.0 |
| 2024-02-29 | 40.21 (-0.07) | 3.72 (+0.04) | 0.46 (+0.04) | -95 | 2.33 | 119 | 2.92 | 103 | 2.52 | 4082 | 97.1 | 96.3 | 97.7 | 94.8 |
| 2024-01-31 | 40.28 (-0.31) | 3.68 (+0.47) | 0.42 (0.0) | -885 | 16.13 | 652 | 11.88 | 12 | 0.22 | 5488 | 96.3 | 95.8 | 96.8 | 93.9 |
| 2023-12-29 | 40.59 (-0.22) | 3.21 (+0.32) | 0.42 (-0.15) | -528 | 7.55 | 943 | 13.49 | -435 | 6.22 | 6989 | 96.1 | 96.0 | 97.2 | 94.0 |
| 2023-11-30 | 40.81 (+0.05) | 2.89 (-0.1) | 0.57 (+0.01) | -5 | 0.07 | -296 | 4.42 | 27 | 0.4 | 6701 | 95.9 | 90.6 | 96.1 | 90.6 |
| 2023-10-31 | 40.76 (-0.1) | 2.99 (-0.22) | 0.56 (-0.01) | -413 | 4.52 | -799 | 8.75 | -31 | 0.34 | 9135 | 90.5 | 94.2 | 95.4 | 90.4 |
| 2023-09-28 | 40.86 (+0.23) | 3.21 (+0.26) | 0.57 (0.0) | 1564 | 8.37 | 770 | 4.12 | -4 | 0.02 | 18694 | 94.1 | 97.0 | 101.0 | 94.1 |
| 2023-08-31 | 40.63 (+0.64) | 2.95 (+0.36) | 0.57 (-0.03) | 2373 | 13.5 | 1048 | 5.96 | -103 | 0.59 | 17583 | 97.0 | 94.3 | 98.3 | 91.7 |
| 2023-07-31 | 39.99 (+0.69) | 2.59 (-0.8) | 0.6 (+0.01) | 1212 | 6.27 | -1494 | 7.73 | 48 | 0.25 | 19331 | 93.4 | 93.9 | 95.5 | 90.0 |
| 2023-06-30 | 39.3 (-0.12) | 3.39 (+2.76) | 0.59 (0.0) | -465 | 1.53 | 8147 | 26.85 | -15 | 0.05 | 30338 | 94.0 | 89.8 | 97.5 | 89.6 |
| 2023-05-31 | 39.42 (-1.17) | 0.63 (+0.11) | 0.59 (+0.17) | -3468 | 8.12 | 316 | 0.74 | 505 | 1.18 | 42702 | 89.8 | 91.0 | 103.0 | 89.1 |
| 2023-04-28 | 40.59 (+1.32) | 0.52 (+0.24) | 0.42 (+0.07) | 4063 | 11.71 | 703 | 2.03 | 221 | 0.64 | 34701 | 90.0 | 83.8 | 97.3 | 83.6 |
| 2023-03-31 | 39.27 (-0.09) | 0.28 (+0.11) | 0.35 (+0.01) | -364 | 0.9 | 217 | 0.54 | 15 | 0.04 | 40493 | 83.1 | 83.1 | 88.4 | 81.0 |
| 2023-02-24 | 39.36 (+0.17) | 0.17 (+0.05) | 0.34 (-0.09) | 345 | 4.03 | 150 | 1.75 | -254 | 2.97 | 8560 | 80.4 | 78.8 | 80.6 | 78.5 |
| 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 | |||
| 2023-01-31 | 39.19 (-0.03) | 0.12 (-0.08) | 0.43 (+0.15) | 77 | 1.56 | -234 | 4.76 | 439 | 8.92 | 4921 | 79.0 | 78.3 | 79.8 | 78.0 |
| 2022-12-30 | 39.22 (+0.52) | 0.2 (-1.09) | 0.28 (-0.04) | 1665 | 15.56 | -3283 | 30.69 | -137 | 1.28 | 10698 | 78.3 | 79.4 | 79.9 | 76.9 |
| 2022-11-30 | 38.7 (+0.08) | 1.29 (+0.02) | 0.32 (-0.06) | 288 | 4.79 | 52 | 0.87 | -164 | 2.73 | 6009 | 79.0 | 76.0 | 80.5 | 75.5 |
| 2022-10-31 | 38.62 (-0.44) | 1.27 (+0.13) | 0.38 (+0.02) | -1067 | 13.13 | 115 | 1.42 | 47 | 0.58 | 8127 | 75.7 | 79.4 | 80.0 | 74.3 |
| 2022-09-30 | 39.06 (-0.13) | 1.14 (+0.15) | 0.36 (-0.05) | -433 | 8.33 | 699 | 13.45 | -27 | 0.52 | 5196 | 79.5 | 80.3 | 81.2 | 78.1 |
| 2022-08-31 | 39.19 (+0.07) | 0.99 (+0.07) | 0.41 (+0.02) | 168 | 1.6 | 208 | 1.98 | 67 | 0.64 | 10526 | 80.6 | 78.8 | 84.1 | 77.2 |
| 2022-07-29 | 39.12 (-0.23) | 0.92 (+0.03) | 0.39 (+0.04) | -1370 | 17.77 | 58 | 0.75 | 105 | 1.36 | 7708 | 78.5 | 80.9 | 81.0 | 74.2 |
| 2022-06-30 | 39.35 (+0.03) | 0.89 (0.0) | 0.35 (+0.08) | 463 | 8.04 | -118 | 2.05 | 209 | 3.63 | 5761 | 80.9 | 81.8 | 83.0 | 80.5 |
| 2022-05-31 | 39.32 (-0.19) | 0.89 (+0.05) | 0.27 (+0.04) | -854 | 12.05 | 143 | 2.02 | 97 | 1.37 | 7087 | 81.8 | 81.1 | 82.7 | 78.5 |
| 2022-04-29 | 39.51 (-0.11) | 0.84 (-0.04) | 0.23 (-0.1) | -179 | 1.78 | -120 | 1.19 | -265 | 2.64 | 10044 | 81.2 | 81.2 | 84.9 | 79.2 |
| 2022-03-31 | 39.62 (0.0) | 0.88 (-0.03) | 0.33 (+0.03) | -185 | 1.53 | -51 | 0.42 | 93 | 0.77 | 12095 | 81.3 | 84.8 | 85.6 | 80.5 |
| 2022-02-25 | 39.62 (+0.34) | 0.91 (+0.05) | 0.3 (+0.01) | 931 | 8.86 | 126 | 1.2 | 10 | 0.1 | 10508 | 84.6 | 83.1 | 86.0 | 82.9 |
| 2022-01-26 | 39.28 (+0.55) | 0.86 (0.0) | 0.29 (-0.01) | 1506 | 16.16 | -9 | 0.1 | -31 | 0.33 | 9319 | 82.8 | 80.8 | 83.5 | 80.4 |
| 2021-12-30 | 38.73 (-0.24) | 0.86 (-0.01) | 0.3 (0.0) | -445 | 7.31 | -13 | 0.21 | 0 | 0.0 | 6090 | 80.6 | 80.5 | 81.0 | 79.7 |
| 2021-11-30 | 38.97 (-0.38) | 0.87 (+0.42) | 0.3 (+0.01) | -1037 | 7.2 | 1131 | 7.86 | 30 | 0.21 | 14398 | 80.9 | 80.2 | 84.2 | 79.1 |
| 2021-10-29 | 39.35 (-0.52) | 0.45 (-0.02) | 0.29 (+0.09) | -1471 | 19.29 | -56 | 0.73 | 236 | 3.1 | 7625 | 80.0 | 79.6 | 80.5 | 78.1 |
| 2021-09-30 | 39.87 (+0.5) | 0.47 (0.0) | 0.2 (-0.07) | 1378 | 11.47 | 5 | 0.04 | -187 | 1.56 | 12009 | 80.1 | 80.0 | 82.4 | 79.0 |
| 2021-08-31 | 39.37 (-0.39) | 0.47 (0.0) | 0.27 (-0.03) | -986 | 8.54 | 14 | 0.12 | -75 | 0.65 | 11550 | 79.8 | 78.7 | 80.3 | 76.4 |
| 2021-07-30 | 39.76 (-1.22) | 0.47 (-0.05) | 0.3 (-0.07) | -3470 | 18.49 | -143 | 0.76 | -194 | 1.03 | 18768 | 78.6 | 80.0 | 81.3 | 77.7 |
| 2021-06-30 | 40.98 () | 0.52 () | 0.37 () | -598 | 4.63 | -160 | 1.24 | -638 | 4.94 | 12914 | 80.6 | 86.0 | 86.3 | 80.4 |