- 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 | 30.99 (-0.22) | 2.36 (0.0) | 2.01 (+0.01) | -613 | 34.36 | -6 | 0.34 | 25 | 1.4 | 1784 | 360.5 | 352.0 | 361.5 | 352.0 |
| 2026-06-02 | 31.21 (-0.07) | 2.36 (0.0) | 2.0 (0.0) | 15 | 0.7 | 3 | 0.14 | -4 | 0.19 | 2149 | 351.5 | 352.5 | 356.5 | 347.5 |
| 2026-06-01 | 31.28 (+0.23) | 2.36 (0.0) | 2.0 (0.0) | 579 | 19.59 | -3 | 0.1 | 12 | 0.41 | 2955 | 353.0 | 342.5 | 353.0 | 339.0 |
| 2026-05-29 | 31.05 (+0.05) | 2.36 (0.0) | 2.0 (+0.02) | 199 | 14.1 | -4 | 0.28 | 38 | 2.69 | 1411 | 342.5 | 345.0 | 346.0 | 337.5 |
| 2026-05-28 | 31.0 (+0.14) | 2.36 (0.0) | 1.98 (+0.03) | 300 | 16.66 | -3 | 0.17 | 82 | 4.55 | 1801 | 340.5 | 335.0 | 344.0 | 332.5 |
| 2026-05-27 | 30.86 (+0.19) | 2.36 (+0.03) | 1.95 (+0.03) | 584 | 18.63 | 81 | 2.58 | 82 | 2.62 | 3134 | 331.0 | 337.0 | 340.0 | 324.5 |
| 2026-05-26 | 30.67 (+0.17) | 2.33 (-0.01) | 1.92 (0.0) | 458 | 22.66 | -5 | 0.25 | 8 | 0.4 | 2021 | 334.5 | 339.5 | 339.5 | 330.5 |
| 2026-05-25 | 30.5 (-0.04) | 2.34 (0.0) | 1.92 (+0.01) | -190 | 12.2 | -18 | 1.16 | 33 | 2.12 | 1557 | 335.0 | 341.5 | 344.5 | 332.5 |
| 2026-05-22 | 30.54 (+0.11) | 2.34 (-0.01) | 1.91 (-0.01) | 371 | 21.02 | -26 | 1.47 | -33 | 1.87 | 1765 | 342.5 | 344.5 | 346.0 | 341.0 |
| 2026-05-21 | 30.43 (+0.18) | 2.35 (-0.04) | 1.92 (0.0) | 525 | 23.35 | -107 | 4.76 | 10 | 0.44 | 2248 | 343.0 | 338.0 | 348.0 | 331.0 |
| 2026-05-20 | 30.25 (+0.32) | 2.39 (0.0) | 1.92 (+0.03) | 941 | 27.6 | 6 | 0.18 | 65 | 1.91 | 3409 | 330.5 | 325.0 | 335.0 | 324.5 |
| 2026-05-19 | 29.93 (-0.06) | 2.39 (0.0) | 1.89 (0.0) | -432 | 25.73 | -5 | 0.3 | 20 | 1.19 | 1679 | 320.0 | 325.0 | 327.0 | 319.0 |
| 2026-05-18 | 29.99 (-0.1) | 2.39 (-0.01) | 1.89 (+0.01) | -331 | 28.78 | -36 | 3.13 | 5 | 0.43 | 1150 | 328.0 | 336.0 | 342.0 | 326.5 |
| 2026-05-15 | 30.09 (-0.11) | 2.4 (-0.01) | 1.88 (0.0) | -299 | 26.46 | -10 | 0.88 | 0 | 0.0 | 1130 | 339.5 | 341.5 | 347.5 | 335.5 |
| 2026-05-14 | 30.2 (-0.16) | 2.41 (0.0) | 1.88 (-0.01) | -451 | 55.82 | -15 | 1.86 | -13 | 1.61 | 808 | 341.5 | 349.0 | 353.0 | 341.5 |
| 2026-05-13 | 30.36 (-0.05) | 2.41 (-0.01) | 1.89 (0.0) | -96 | 10.9 | -5 | 0.57 | 5 | 0.57 | 881 | 349.0 | 346.5 | 350.0 | 341.5 |
| 2026-05-12 | 30.41 (-0.07) | 2.42 (-0.05) | 1.89 (0.0) | -175 | 16.32 | -157 | 14.65 | -11 | 1.03 | 1072 | 344.5 | 345.5 | 349.5 | 340.5 |
| 2026-05-11 | 30.48 (-0.1) | 2.47 (-0.01) | 1.89 (0.0) | -210 | 19.59 | -10 | 0.93 | 0 | 0.0 | 1072 | 345.5 | 344.0 | 352.0 | 343.0 |
| 2026-05-08 | 30.58 (-0.02) | 2.48 (0.0) | 1.89 (0.0) | -62 | 4.09 | -9 | 0.59 | 14 | 0.92 | 1515 | 344.0 | 341.5 | 347.5 | 339.0 |
| 2026-05-07 | 30.6 (+0.02) | 2.48 (0.0) | 1.89 (0.0) | -34 | 3.43 | 2 | 0.2 | -1 | 0.1 | 992 | 335.0 | 331.0 | 338.0 | 331.0 |
| 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 | 30.58 (-0.06) | 2.48 (0.0) | 1.89 (0.0) | -147 | 19.07 | -2 | 0.26 | 2 | 0.26 | 771 | 333.0 | 336.5 | 342.5 | 332.0 |
| 2026-05-05 | 30.64 (-0.07) | 2.48 (-0.02) | 1.89 (0.0) | -180 | 27.99 | -54 | 8.4 | -8 | 1.24 | 643 | 336.5 | 338.5 | 339.5 | 334.5 |
| 2026-05-04 | 30.71 (-0.03) | 2.5 (-0.01) | 1.89 (0.0) | 120 | 13.9 | -34 | 3.94 | 4 | 0.46 | 863 | 338.5 | 334.5 | 343.0 | 334.0 |
| 2026-04-30 | 30.74 (-0.1) | 2.51 (-0.05) | 1.89 (0.0) | -283 | 21.31 | -127 | 9.56 | 3 | 0.23 | 1328 | 334.5 | 332.5 | 341.0 | 332.5 |
| 2026-04-29 | 30.84 (-0.06) | 2.56 (0.0) | 1.89 (+0.01) | -228 | 28.61 | 6 | 0.75 | 4 | 0.5 | 797 | 336.0 | 338.5 | 340.5 | 335.0 |
| 2026-04-28 | 30.9 (-0.03) | 2.56 (0.0) | 1.88 (0.0) | -145 | 10.35 | -3 | 0.21 | 12 | 0.86 | 1401 | 334.0 | 330.0 | 341.0 | 325.0 |
| 2026-04-27 | 30.93 (-0.04) | 2.56 (0.0) | 1.88 (0.0) | -165 | 12.33 | -6 | 0.45 | -5 | 0.37 | 1338 | 324.0 | 340.0 | 340.5 | 323.0 |
| 2026-04-24 | 30.97 (-0.15) | 2.56 (+0.15) | 1.88 (0.0) | -316 | 28.73 | 404 | 36.73 | -2 | 0.18 | 1100 | 338.5 | 334.0 | 339.0 | 332.5 |
| 2026-04-23 | 31.12 (-0.19) | 2.41 (+0.14) | 1.88 (-0.02) | -487 | 18.93 | 398 | 15.47 | -35 | 1.36 | 2572 | 333.0 | 338.5 | 339.5 | 326.0 |
| 2026-04-22 | 31.31 (-0.21) | 2.27 (+0.17) | 1.9 (-0.01) | -513 | 40.33 | 464 | 36.48 | -26 | 2.04 | 1272 | 342.5 | 345.0 | 346.0 | 339.5 |
| 2026-04-21 | 31.52 (-0.24) | 2.1 (+0.18) | 1.91 (-0.01) | -558 | 25.38 | 481 | 21.87 | -40 | 1.82 | 2199 | 345.0 | 355.5 | 355.5 | 342.0 |
| 2026-04-20 | 31.76 (-0.21) | 1.92 (+0.11) | 1.92 (+0.01) | -463 | 32.38 | 475 | 33.22 | 16 | 1.12 | 1430 | 354.0 | 350.0 | 355.0 | 348.0 |
| 2026-04-17 | 31.97 (+0.01) | 1.81 (0.0) | 1.91 (0.0) | -92 | 11.81 | -8 | 1.03 | 0 | 0.0 | 779 | 349.5 | 348.5 | 349.5 | 343.0 |
| 2026-04-16 | 31.96 (+0.1) | 1.81 (-0.02) | 1.91 (0.0) | 158 | 16.36 | -56 | 5.8 | 16 | 1.66 | 966 | 346.0 | 340.0 | 348.0 | 338.5 |
| 2026-04-15 | 31.86 (-0.26) | 1.83 (0.0) | 1.91 (+0.01) | -569 | 27.46 | -3 | 0.14 | 30 | 1.45 | 2072 | 340.5 | 347.0 | 347.0 | 333.5 |
| 2026-04-14 | 32.12 (+0.06) | 1.83 (-0.02) | 1.9 (+0.02) | 212 | 12.89 | -38 | 2.31 | 42 | 2.55 | 1645 | 342.0 | 330.0 | 342.5 | 327.0 |
| 2026-04-13 | 32.06 (-0.12) | 1.85 (+0.01) | 1.88 (0.0) | -361 | 38.94 | 2 | 0.22 | 1 | 0.11 | 927 | 325.0 | 330.0 | 330.0 | 321.0 |
| 2026-04-10 | 32.18 (-0.03) | 1.84 (0.0) | 1.88 (0.0) | -140 | 20.38 | 0 | 0.0 | 1 | 0.15 | 687 | 328.5 | 326.5 | 330.5 | 326.5 |
| 2026-04-09 | 32.21 (+0.01) | 1.84 (0.0) | 1.88 (-0.01) | -98 | 5.91 | -1 | 0.06 | -11 | 0.66 | 1657 | 330.0 | 332.5 | 336.0 | 328.5 |
| 2026-04-08 | 32.2 (+0.06) | 1.84 (0.0) | 1.89 (+0.01) | 148 | 11.72 | -1 | 0.08 | 25 | 1.98 | 1263 | 326.0 | 325.0 | 326.5 | 317.0 |
| 2026-04-07 | 32.14 (-0.11) | 1.84 (-0.01) | 1.88 (0.0) | -322 | 29.01 | 0 | 0.0 | -8 | 0.72 | 1110 | 318.0 | 328.5 | 328.5 | 315.5 |
| 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 | 32.25 (-0.12) | 1.85 (0.0) | 1.88 (0.0) | -357 | 18.12 | -25 | 1.27 | -10 | 0.51 | 1970 | 322.5 | 331.5 | 332.0 | 321.5 |
| 2026-04-01 | 32.37 (+0.12) | 1.85 (0.0) | 1.88 (+0.01) | 361 | 13.26 | 0 | 0.0 | 22 | 0.81 | 2722 | 331.0 | 333.5 | 339.5 | 324.0 |
| 2026-03-31 | 32.25 (+0.02) | 1.85 (-0.02) | 1.87 (-0.01) | 71 | 4.26 | -52 | 3.12 | -6 | 0.36 | 1667 | 330.0 | 335.0 | 336.0 | 328.0 |
| 2026-03-30 | 32.23 (+0.2) | 1.87 (0.0) | 1.88 (+0.01) | 530 | 31.1 | 1 | 0.06 | 8 | 0.47 | 1704 | 334.0 | 333.5 | 342.0 | 333.0 |
| 2026-03-27 | 32.03 (+0.24) | 1.87 (0.0) | 1.87 (0.0) | 673 | 34.28 | 0 | 0.0 | 12 | 0.61 | 1963 | 343.5 | 343.0 | 345.5 | 334.0 |
| 2026-03-26 | 31.79 (-0.11) | 1.87 (0.0) | 1.87 (0.0) | -270 | 27.61 | 0 | 0.0 | 9 | 0.92 | 978 | 344.0 | 348.0 | 348.5 | 341.5 |
| 2026-03-25 | 31.9 (-0.21) | 1.87 (0.0) | 1.87 (+0.01) | -525 | 36.48 | 0 | 0.0 | 4 | 0.28 | 1439 | 346.0 | 355.0 | 356.0 | 346.0 |
| 2026-03-24 | 32.11 (-0.21) | 1.87 (0.0) | 1.86 (-0.01) | -525 | 28.67 | 0 | 0.0 | -8 | 0.44 | 1831 | 348.0 | 356.0 | 363.0 | 347.0 |
| 2026-03-23 | 32.32 (-0.18) | 1.87 (0.0) | 1.87 (-0.01) | -385 | 40.78 | -1 | 0.11 | -35 | 3.71 | 944 | 355.5 | 361.5 | 365.0 | 354.0 |
| 2026-03-20 | 32.5 (-0.1) | 1.87 (-0.01) | 1.88 (0.0) | -294 | 21.73 | -26 | 1.92 | 2 | 0.15 | 1353 | 367.5 | 371.0 | 371.5 | 364.0 |
| 2026-03-19 | 32.6 (-0.23) | 1.88 (0.0) | 1.88 (0.0) | -667 | 30.37 | -2 | 0.09 | -9 | 0.41 | 2196 | 372.5 | 391.0 | 391.5 | 372.0 |
| 2026-03-18 | 32.83 (+0.09) | 1.88 (0.0) | 1.88 (+0.01) | 234 | 13.83 | 4 | 0.24 | 39 | 2.3 | 1692 | 392.0 | 389.5 | 392.0 | 380.0 |
| 2026-03-17 | 32.74 (-0.05) | 1.88 (0.0) | 1.87 (0.0) | -183 | 18.19 | -1 | 0.1 | -16 | 1.59 | 1006 | 371.0 | 371.5 | 373.0 | 364.5 |
| 2026-03-16 | 32.79 (-0.01) | 1.88 (0.0) | 1.87 (0.0) | -47 | 6.61 | -2 | 0.28 | 1 | 0.14 | 711 | 369.5 | 372.5 | 374.5 | 366.5 |
| 2026-03-13 | 32.8 (-0.08) | 1.88 (0.0) | 1.87 (-0.01) | -198 | 35.04 | -1 | 0.18 | -3 | 0.53 | 565 | 372.0 | 372.5 | 377.5 | 369.0 |
| 2026-03-12 | 32.88 (-0.03) | 1.88 (0.0) | 1.88 (0.0) | -134 | 25.09 | -3 | 0.56 | -7 | 1.31 | 534 | 378.0 | 376.0 | 381.0 | 375.0 |
| 2026-03-11 | 32.91 (-0.01) | 1.88 (-0.01) | 1.88 (+0.01) | 97 | 11.92 | -3 | 0.37 | 10 | 1.23 | 814 | 381.5 | 373.0 | 382.5 | 370.0 |
| 2026-03-10 | 32.92 (-0.23) | 1.89 (0.0) | 1.87 (-0.01) | -488 | 41.29 | -1 | 0.08 | -17 | 1.44 | 1182 | 372.0 | 390.0 | 392.0 | 371.5 |
| 2026-03-09 | 33.15 (-0.05) | 1.89 (0.0) | 1.88 (-0.01) | -108 | 12.13 | -1 | 0.11 | -23 | 2.58 | 890 | 381.0 | 381.0 | 387.5 | 376.0 |
| 2026-03-06 | 33.2 (+0.01) | 1.89 (0.0) | 1.89 (0.0) | 24 | 4.35 | 0 | 0.0 | 0 | 0.0 | 552 | 394.0 | 391.0 | 399.5 | 390.0 |
| 2026-03-05 | 33.19 (-0.05) | 1.89 (0.0) | 1.89 (+0.01) | -92 | 10.56 | -2 | 0.23 | 21 | 2.41 | 871 | 395.0 | 395.5 | 398.0 | 390.0 |
| 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 | 33.24 (-0.09) | 1.89 (0.0) | 1.88 (0.0) | -270 | 19.64 | -9 | 0.65 | 12 | 0.87 | 1375 | 388.0 | 396.5 | 400.5 | 388.0 |
| 2026-03-03 | 33.33 (-0.24) | 1.89 (0.0) | 1.88 (+0.01) | -208 | 24.82 | -1 | 0.12 | 19 | 2.27 | 838 | 405.0 | 409.5 | 417.0 | 403.0 |
| 2026-03-02 | 33.57 (-0.07) | 1.89 (0.0) | 1.87 (0.0) | -39 | 2.52 | -5 | 0.32 | 10 | 0.65 | 1548 | 414.5 | 402.0 | 426.0 | 402.0 |
| 2026-02-26 | 33.64 (-0.06) | 1.89 (0.0) | 1.87 (+0.01) | -87 | 0.47 | -8 | 0.04 | 24 | 0.13 | 18387 | 423.0 | 423.5 | 433.0 | 416.5 |
| 2026-02-25 | 33.7 (+0.05) | 1.89 (-0.01) | 1.86 (0.0) | -74 | 7.61 | -4 | 0.41 | -15 | 1.54 | 973 | 424.0 | 430.0 | 431.5 | 420.5 |
| 2026-02-24 | 33.65 (-0.14) | 1.9 (0.0) | 1.86 (+0.01) | -398 | 26.73 | -2 | 0.13 | 24 | 1.61 | 1489 | 432.0 | 434.5 | 434.5 | 419.5 |
| 2026-02-23 | 33.79 (0.0) | 1.9 (0.0) | 1.85 (0.0) | -9 | 0.44 | -2 | 0.1 | 19 | 0.93 | 2040 | 437.5 | 416.5 | 441.5 | 405.0 |
| 2026-02-11 | 33.79 (-0.01) | 1.9 (0.0) | 1.85 (+0.01) | -74 | 8.79 | 0 | 0.0 | 10 | 1.19 | 842 | 426.0 | 431.0 | 431.0 | 424.0 |
| 2026-02-10 | 33.8 (+0.12) | 1.9 (0.0) | 1.84 (-0.01) | 268 | 27.35 | 1 | 0.1 | -8 | 0.82 | 980 | 429.0 | 428.0 | 432.0 | 422.5 |
| 2026-02-09 | 33.68 (+0.09) | 1.9 (0.0) | 1.85 (-0.01) | 203 | 17.2 | 0 | 0.0 | -26 | 2.2 | 1180 | 424.0 | 421.0 | 426.0 | 416.0 |
| 2026-02-06 | 33.59 (+0.02) | 1.9 (0.0) | 1.86 (0.0) | 14 | 2.24 | -1 | 0.16 | -4 | 0.64 | 626 | 417.0 | 415.0 | 419.0 | 406.5 |
| 2026-02-05 | 33.57 (+0.18) | 1.9 (+0.03) | 1.86 (0.0) | 457 | 27.32 | 63 | 3.77 | -14 | 0.84 | 1673 | 413.0 | 404.5 | 424.0 | 402.0 |
| 2026-02-04 | 33.39 (-0.04) | 1.87 (-0.01) | 1.86 (-0.01) | -128 | 30.48 | -2 | 0.48 | -21 | 5.0 | 420 | 399.5 | 405.0 | 409.5 | 399.5 |
| 2026-02-03 | 33.43 (+0.04) | 1.88 (+0.03) | 1.87 (0.0) | 9 | 1.5 | 78 | 12.96 | -9 | 1.5 | 602 | 406.5 | 398.0 | 410.0 | 398.0 |
| 2026-02-02 | 33.39 (-0.01) | 1.85 (0.0) | 1.87 (0.0) | -46 | 13.53 | 0 | 0.0 | 1 | 0.29 | 340 | 396.0 | 396.0 | 398.5 | 392.0 |
| 2026-01-30 | 33.4 (-0.03) | 1.85 (0.0) | 1.87 (-0.01) | -125 | 15.57 | -2 | 0.25 | -15 | 1.87 | 803 | 397.0 | 402.5 | 403.5 | 396.5 |
| 2026-01-29 | 33.43 (+0.02) | 1.85 (0.0) | 1.88 (-0.01) | 3 | 0.79 | -2 | 0.53 | -24 | 6.33 | 379 | 406.0 | 405.5 | 407.5 | 401.5 |
| 2026-01-28 | 33.41 (-0.01) | 1.85 (0.0) | 1.89 (0.0) | -70 | 21.15 | -1 | 0.3 | -17 | 5.14 | 331 | 406.0 | 413.0 | 413.0 | 404.5 |
| 2026-01-27 | 33.42 (-0.11) | 1.85 (-0.01) | 1.89 (0.0) | -44 | 12.32 | -26 | 7.28 | 6 | 1.68 | 357 | 411.0 | 413.0 | 415.5 | 409.0 |
| 2026-01-26 | 33.53 (+0.04) | 1.86 (-0.01) | 1.89 (-0.01) | 114 | 16.96 | -29 | 4.32 | -18 | 2.68 | 672 | 413.0 | 409.0 | 414.5 | 407.5 |
| 2026-01-23 | 33.49 (-0.04) | 1.87 (0.0) | 1.9 (0.0) | -193 | 24.37 | -1 | 0.13 | 1 | 0.13 | 792 | 407.5 | 418.0 | 418.5 | 404.5 |
| 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 | 33.53 (+0.1) | 1.87 (0.0) | 1.9 (0.0) | 128 | 24.02 | -2 | 0.38 | 0 | 0.0 | 533 | 419.0 | 419.0 | 423.0 | 416.5 |
| 2026-01-21 | 33.43 (+0.07) | 1.87 (-0.02) | 1.9 (+0.01) | -54 | 7.3 | -27 | 3.65 | 21 | 2.84 | 740 | 416.0 | 414.5 | 419.5 | 410.0 |
| 2026-01-20 | 33.36 (+0.06) | 1.89 (-0.02) | 1.89 (0.0) | 145 | 22.69 | -66 | 10.33 | 8 | 1.25 | 639 | 421.0 | 419.5 | 422.0 | 412.5 |
| 2026-01-19 | 33.3 (+0.07) | 1.91 (+0.03) | 1.89 (0.0) | 159 | 16.26 | 88 | 9.0 | -7 | 0.72 | 978 | 419.5 | 414.0 | 419.5 | 411.0 |
| 2026-01-16 | 33.23 (+0.23) | 1.88 (0.0) | 1.89 (0.0) | 581 | 41.29 | -5 | 0.36 | 5 | 0.36 | 1407 | 420.0 | 419.0 | 425.0 | 414.0 |
| 2026-01-15 | 33.0 (+0.21) | 1.88 (0.0) | 1.89 (0.0) | 535 | 33.17 | 7 | 0.43 | 8 | 0.5 | 1613 | 414.5 | 415.0 | 420.0 | 407.5 |
| 2026-01-14 | 32.79 (+0.13) | 1.88 (-0.02) | 1.89 (0.0) | 405 | 46.02 | -57 | 6.48 | -2 | 0.23 | 880 | 407.0 | 398.0 | 408.0 | 398.0 |
| 2026-01-13 | 32.66 (-0.19) | 1.9 (-0.02) | 1.89 (+0.01) | -305 | 35.1 | -56 | 6.44 | 14 | 1.61 | 869 | 396.5 | 406.0 | 406.5 | 394.0 |
| 2026-01-12 | 32.85 (+0.03) | 1.92 (0.0) | 1.88 (-0.01) | 26 | 3.03 | -6 | 0.7 | -24 | 2.8 | 857 | 403.0 | 411.0 | 411.0 | 401.5 |
| 2026-01-09 | 32.82 (+0.08) | 1.92 (0.0) | 1.89 (0.0) | 373 | 18.69 | -3 | 0.15 | 3 | 0.15 | 1996 | 405.5 | 408.5 | 419.0 | 401.0 |
| 2026-01-08 | 32.74 (+0.31) | 1.92 (0.0) | 1.89 (+0.01) | 860 | 49.03 | -2 | 0.11 | 30 | 1.71 | 1754 | 404.0 | 390.0 | 404.5 | 387.5 |
| 2026-01-07 | 32.43 (+0.23) | 1.92 (0.0) | 1.88 (0.0) | 432 | 40.87 | -3 | 0.28 | -1 | 0.09 | 1057 | 389.0 | 386.0 | 389.0 | 380.0 |
| 2026-01-06 | 32.2 (+0.21) | 1.92 (-0.01) | 1.88 (0.0) | 482 | 34.78 | -3 | 0.22 | -13 | 0.94 | 1386 | 386.0 | 388.0 | 388.0 | 380.0 |
| 2026-01-05 | 31.99 (-0.05) | 1.93 (0.0) | 1.88 (-0.01) | -115 | 8.51 | -2 | 0.15 | -34 | 2.52 | 1351 | 378.5 | 381.0 | 385.0 | 376.0 |
| 2026-01-02 | 32.04 (+0.1) | 1.93 (-0.1) | 1.89 (0.0) | 231 | 20.94 | -297 | 26.93 | 15 | 1.36 | 1103 | 380.5 | 386.5 | 393.5 | 380.5 |
| 2025-12-31 | 31.94 (-0.01) | 2.03 (0.0) | 1.89 (0.0) | -31 | 5.68 | 7 | 1.28 | 3 | 0.55 | 546 | 384.5 | 389.5 | 389.5 | 382.5 |
| 2025-12-30 | 31.95 (+0.01) | 2.03 (0.0) | 1.89 (0.0) | 17 | 3.47 | 9 | 1.84 | -15 | 3.06 | 490 | 387.5 | 385.5 | 389.5 | 381.0 |
| 2025-12-29 | 31.94 (-0.01) | 2.03 (0.0) | 1.89 (0.0) | -59 | 14.94 | 0 | 0.0 | 3 | 0.76 | 395 | 384.5 | 384.0 | 387.0 | 383.0 |
| 2025-12-26 | 31.95 (-0.05) | 2.03 (0.0) | 1.89 (0.0) | -147 | 30.18 | 0 | 0.0 | -4 | 0.82 | 487 | 384.0 | 386.5 | 388.5 | 382.0 |
| 2025-12-24 | 32.0 (-0.05) | 2.03 (0.0) | 1.89 (-0.01) | -90 | 29.51 | -3 | 0.98 | -5 | 1.64 | 305 | 386.0 | 387.5 | 391.5 | 385.5 |
| 2025-12-23 | 32.05 (-0.06) | 2.03 (0.0) | 1.9 (0.0) | -198 | 32.84 | -1 | 0.17 | 0 | 0.0 | 603 | 387.5 | 390.0 | 392.0 | 386.5 |
| 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 | 32.11 (-0.02) | 2.03 (0.0) | 1.9 (+0.01) | -168 | 34.29 | -1 | 0.2 | 26 | 5.31 | 490 | 390.0 | 392.0 | 393.0 | 388.0 |
| 2025-12-19 | 32.13 (-0.09) | 2.03 (+0.03) | 1.89 (0.0) | -164 | 22.65 | 95 | 13.12 | 0 | 0.0 | 724 | 390.5 | 386.5 | 393.5 | 386.5 |
| 2025-12-18 | 32.22 (-0.12) | 2.0 (0.0) | 1.89 (+0.01) | -123 | 22.74 | 0 | 0.0 | 7 | 1.29 | 541 | 385.5 | 389.0 | 391.0 | 384.0 |
| 2025-12-17 | 32.34 (-0.09) | 2.0 (0.0) | 1.88 (+0.02) | -178 | 24.52 | -1 | 0.14 | 58 | 7.99 | 726 | 390.0 | 388.5 | 394.0 | 388.0 |
| 2025-12-16 | 32.43 (-0.11) | 2.0 (+0.03) | 1.86 (0.0) | -269 | 38.93 | 69 | 9.99 | 4 | 0.58 | 691 | 387.0 | 389.0 | 391.0 | 387.0 |
| 2025-12-15 | 32.54 (-0.05) | 1.97 (0.0) | 1.86 (0.0) | -187 | 34.19 | 0 | 0.0 | 7 | 1.28 | 547 | 390.0 | 390.0 | 396.0 | 390.0 |
| 2025-12-12 | 32.59 (-0.01) | 1.97 (0.0) | 1.86 (+0.01) | -40 | 6.13 | -1 | 0.15 | 18 | 2.76 | 652 | 394.0 | 395.0 | 400.0 | 393.0 |
| 2025-12-11 | 32.6 (-0.12) | 1.97 (0.0) | 1.85 (0.0) | -349 | 39.17 | -2 | 0.22 | 5 | 0.56 | 891 | 389.0 | 395.0 | 398.0 | 388.5 |
| 2025-12-10 | 32.72 (-0.19) | 1.97 (0.0) | 1.85 (0.0) | -531 | 55.31 | -1 | 0.1 | 9 | 0.94 | 960 | 393.0 | 398.5 | 400.0 | 393.0 |
| 2025-12-09 | 32.91 (-0.25) | 1.97 (-0.01) | 1.85 (-0.01) | -772 | 46.51 | -9 | 0.54 | -39 | 2.35 | 1660 | 398.5 | 415.0 | 415.0 | 398.0 |
| 2025-12-08 | 33.16 (-0.04) | 1.98 (0.0) | 1.86 (0.0) | -63 | 13.04 | -2 | 0.41 | -9 | 1.86 | 483 | 416.0 | 419.0 | 423.5 | 411.5 |
| 2025-12-05 | 33.2 (-0.11) | 1.98 (0.0) | 1.86 (+0.02) | -275 | 19.69 | -1 | 0.07 | 67 | 4.8 | 1397 | 419.0 | 424.0 | 425.5 | 410.5 |
| 2025-12-04 | 33.31 (-0.02) | 1.98 (+0.01) | 1.84 (0.0) | -13 | 3.69 | 7 | 1.99 | -4 | 1.14 | 352 | 427.5 | 430.5 | 430.5 | 424.0 |
| 2025-12-03 | 33.33 (-0.08) | 1.97 (0.0) | 1.84 (0.0) | -228 | 44.71 | -1 | 0.2 | 8 | 1.57 | 510 | 425.0 | 431.0 | 431.5 | 423.5 |
| 2025-12-02 | 33.41 (+0.12) | 1.97 (0.0) | 1.84 (0.0) | 262 | 37.16 | 0 | 0.0 | 1 | 0.14 | 705 | 431.0 | 434.0 | 435.0 | 427.0 |
| 2025-12-01 | 33.29 (-0.04) | 1.97 (-0.01) | 1.84 (0.0) | -153 | 31.1 | -6 | 1.22 | -4 | 0.81 | 492 | 431.5 | 435.0 | 440.0 | 431.5 |
| 2025-11-28 | 33.33 (-0.02) | 1.98 (0.0) | 1.84 (+0.01) | -34 | 6.23 | 0 | 0.0 | 13 | 2.38 | 546 | 438.5 | 435.0 | 441.0 | 425.0 |
| 2025-11-27 | 33.35 (+0.15) | 1.98 (0.0) | 1.83 (0.0) | 366 | 40.09 | -3 | 0.33 | 7 | 0.77 | 913 | 430.5 | 431.5 | 434.0 | 424.0 |
| 2025-11-26 | 33.2 (-0.04) | 1.98 (+0.01) | 1.83 (+0.01) | 84 | 12.52 | 14 | 2.09 | 27 | 4.02 | 671 | 431.5 | 429.5 | 433.0 | 426.5 |
| 2025-11-25 | 33.24 (-0.14) | 1.97 (0.0) | 1.82 (0.0) | -361 | 47.81 | 5 | 0.66 | -2 | 0.26 | 755 | 420.0 | 433.0 | 433.0 | 418.0 |
| 2025-11-24 | 33.38 (+0.02) | 1.97 (0.0) | 1.82 (0.0) | 38 | 2.77 | 0 | 0.0 | 8 | 0.58 | 1372 | 436.5 | 422.5 | 442.5 | 422.5 |
| 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 | 33.36 (+0.01) | 1.97 (0.0) | 1.82 (0.0) | 27 | 6.11 | -1 | 0.23 | 3 | 0.68 | 442 | 419.5 | 422.5 | 428.5 | 415.0 |
| 2025-11-20 | 33.35 (-0.02) | 1.97 (0.0) | 1.82 (0.0) | -150 | 15.5 | -5 | 0.52 | -2 | 0.21 | 968 | 420.5 | 438.0 | 438.5 | 415.0 |
| 2025-11-19 | 33.37 (+0.02) | 1.97 (0.0) | 1.82 (-0.01) | 41 | 6.09 | 12 | 1.78 | -32 | 4.75 | 673 | 432.5 | 435.0 | 440.5 | 428.0 |
| 2025-11-18 | 33.35 (-0.12) | 1.97 (0.0) | 1.83 (-0.01) | -292 | 36.32 | -2 | 0.25 | -21 | 2.61 | 804 | 426.0 | 449.0 | 449.0 | 426.0 |
| 2025-11-17 | 33.47 (-0.06) | 1.97 (+0.01) | 1.84 (0.0) | -193 | 21.56 | 24 | 2.68 | -8 | 0.89 | 895 | 452.0 | 453.5 | 456.5 | 437.0 |
| 2025-11-14 | 33.53 (+0.18) | 1.96 (0.0) | 1.84 (-0.01) | 391 | 14.38 | -1 | 0.04 | -14 | 0.51 | 2719 | 446.5 | 450.0 | 470.0 | 446.5 |
| 2025-11-13 | 33.35 (+0.03) | 1.96 (0.0) | 1.85 (0.0) | 162 | 37.67 | -5 | 1.16 | -17 | 3.95 | 430 | 438.0 | 431.0 | 439.5 | 426.5 |
| 2025-11-12 | 33.32 (+0.01) | 1.96 (0.0) | 1.85 (0.0) | 49 | 15.71 | -2 | 0.64 | 1 | 0.32 | 312 | 426.0 | 433.0 | 433.5 | 425.5 |
| 2025-11-11 | 33.31 (-0.13) | 1.96 (0.0) | 1.85 (+0.01) | -91 | 19.4 | -1 | 0.21 | 40 | 8.53 | 469 | 426.5 | 436.5 | 436.5 | 423.0 |
| 2025-11-10 | 33.44 (-0.02) | 1.96 (0.0) | 1.84 (0.0) | -42 | 3.49 | 0 | 0.0 | -8 | 0.67 | 1203 | 431.5 | 443.5 | 447.0 | 427.5 |
| 2025-11-07 | 33.46 (+0.44) | 1.96 (-0.02) | 1.84 (-0.04) | 1063 | 38.49 | -39 | 1.41 | -93 | 3.37 | 2762 | 447.5 | 413.0 | 447.5 | 413.0 |
| 2025-11-06 | 33.02 (0.0) | 1.98 (0.0) | 1.88 (+0.01) | -69 | 9.38 | -2 | 0.27 | 10 | 1.36 | 736 | 407.0 | 413.5 | 417.0 | 407.0 |
| 2025-11-05 | 33.02 (0.0) | 1.98 (0.0) | 1.87 (0.0) | -13 | 2.93 | 4 | 0.9 | -2 | 0.45 | 444 | 410.0 | 404.5 | 410.0 | 396.5 |
| 2025-11-04 | 33.02 (-0.06) | 1.98 (0.0) | 1.87 (0.0) | -106 | 26.37 | -1 | 0.25 | 4 | 1.0 | 402 | 405.5 | 417.5 | 419.5 | 405.5 |
| 2025-11-03 | 33.08 (-0.02) | 1.98 (0.0) | 1.87 (0.0) | 5 | 2.31 | 0 | 0.0 | -6 | 2.78 | 216 | 415.5 | 416.5 | 418.0 | 412.5 |
| 2025-10-31 | 33.1 (-0.04) | 1.98 (0.0) | 1.87 (0.0) | -69 | 16.47 | -6 | 1.43 | 11 | 2.63 | 419 | 410.5 | 412.0 | 414.5 | 410.0 |
| 2025-10-30 | 33.14 (+0.01) | 1.98 (0.0) | 1.87 (0.0) | -189 | 32.93 | -5 | 0.87 | -7 | 1.22 | 574 | 413.0 | 426.5 | 426.5 | 410.0 |
| 2025-10-29 | 33.13 (-0.06) | 1.98 (0.0) | 1.87 (-0.03) | -231 | 36.61 | -2 | 0.32 | -68 | 10.78 | 631 | 424.0 | 433.5 | 433.5 | 420.0 |
| 2025-10-28 | 33.19 (0.0) | 1.98 (0.0) | 1.9 (0.0) | -7 | 2.54 | -2 | 0.72 | 2 | 0.72 | 276 | 433.5 | 435.0 | 435.0 | 429.0 |
| 2025-10-27 | 33.19 (-0.04) | 1.98 (0.0) | 1.9 (0.0) | -124 | 23.53 | -5 | 0.95 | -7 | 1.33 | 527 | 430.0 | 441.0 | 441.0 | 428.5 |
| 2025-10-23 | 33.23 (-0.01) | 1.98 (-0.01) | 1.9 (0.0) | -16 | 6.13 | -4 | 1.53 | 0 | 0.0 | 261 | 437.5 | 431.5 | 438.0 | 431.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 33.24 (+0.05) | 1.99 (+0.01) | 1.9 (-0.01) | 89 | 19.6 | -3 | 0.66 | -21 | 4.63 | 454 | 438.5 | 428.5 | 443.0 | 428.0 |
| 2025-10-21 | 33.19 (+0.02) | 1.98 (-0.01) | 1.91 (+0.01) | 36 | 12.68 | -6 | 2.11 | 2 | 0.7 | 284 | 430.0 | 433.5 | 433.5 | 426.0 |
| 2025-10-20 | 33.17 (+0.01) | 1.99 (-0.02) | 1.9 (-0.01) | -82 | 15.53 | -63 | 11.93 | -4 | 0.76 | 528 | 425.0 | 440.5 | 444.5 | 425.0 |
| 2025-10-17 | 33.16 (-0.08) | 2.01 (0.0) | 1.91 (0.0) | -227 | 32.29 | -7 | 1.0 | -5 | 0.71 | 703 | 434.0 | 441.0 | 444.5 | 433.0 |
| 2025-10-16 | 33.24 (+0.03) | 2.01 (0.0) | 1.91 (0.0) | -11 | 1.24 | -2 | 0.23 | -2 | 0.23 | 884 | 441.5 | 458.5 | 465.5 | 440.5 |
| 2025-10-15 | 33.21 (-0.04) | 2.01 (0.0) | 1.91 (+0.02) | -30 | 8.26 | 0 | 0.0 | 50 | 13.77 | 363 | 439.5 | 433.0 | 441.0 | 433.0 |
| 2025-10-14 | 33.25 (-0.06) | 2.01 (0.0) | 1.89 (0.0) | -227 | 35.58 | -2 | 0.31 | 7 | 1.1 | 638 | 436.0 | 441.0 | 446.0 | 435.0 |
| 2025-10-13 | 33.31 (-0.13) | 2.01 (0.0) | 1.89 (-0.01) | -369 | 34.58 | -3 | 0.28 | -29 | 2.72 | 1067 | 443.5 | 442.5 | 447.5 | 426.0 |
| 2025-10-09 | 33.44 (+0.04) | 2.01 (0.0) | 1.9 (0.0) | 29 | 3.05 | -2 | 0.21 | -12 | 1.26 | 950 | 444.5 | 449.0 | 451.5 | 442.0 |
| 2025-10-08 | 33.4 (+0.03) | 2.01 (-0.01) | 1.9 (0.0) | 81 | 25.71 | -4 | 1.27 | -4 | 1.27 | 315 | 448.0 | 448.0 | 450.0 | 441.5 |
| 2025-10-07 | 33.37 (+0.02) | 2.02 (0.0) | 1.9 (-0.01) | 91 | 41.55 | -5 | 2.28 | -1 | 0.46 | 219 | 446.0 | 438.0 | 446.0 | 438.0 |
| 2025-10-03 | 33.35 (+0.05) | 2.02 (0.0) | 1.91 (-0.02) | 173 | 26.45 | -9 | 1.38 | -77 | 11.77 | 654 | 440.0 | 438.0 | 441.0 | 431.0 |
| 2025-10-02 | 33.3 (+0.02) | 2.02 (0.0) | 1.93 (-0.01) | 40 | 5.97 | -2 | 0.3 | -17 | 2.54 | 670 | 438.5 | 441.5 | 446.0 | 438.5 |
| 2025-10-01 | 33.28 (-0.07) | 2.02 (0.0) | 1.94 (0.0) | -154 | 23.84 | -5 | 0.77 | 10 | 1.55 | 646 | 441.5 | 444.0 | 444.5 | 435.0 |
| 2025-09-30 | 33.35 (-0.04) | 2.02 (0.0) | 1.94 (0.0) | -75 | 9.88 | 0 | 0.0 | 0 | 0.0 | 759 | 438.5 | 448.5 | 452.5 | 437.5 |
| 2025-09-26 | 33.39 (+0.03) | 2.02 (0.0) | 1.94 (-0.01) | 100 | 9.91 | 18 | 1.78 | -38 | 3.77 | 1009 | 442.0 | 445.0 | 455.0 | 440.0 |
| 2025-09-25 | 33.36 (+0.01) | 2.02 (+0.01) | 1.95 (-0.01) | 198 | 24.06 | 31 | 3.77 | -37 | 4.5 | 823 | 446.5 | 442.0 | 447.5 | 437.5 |
| 2025-09-24 | 33.35 (+0.01) | 2.01 (0.0) | 1.96 (0.0) | 47 | 6.93 | -1 | 0.15 | 16 | 2.36 | 678 | 434.0 | 435.0 | 435.0 | 427.0 |
| 2025-09-23 | 33.34 (+0.03) | 2.01 (0.0) | 1.96 (-0.02) | 15 | 2.23 | -2 | 0.3 | -75 | 11.13 | 674 | 431.5 | 437.5 | 438.0 | 427.5 |
| 2025-09-22 | 33.31 (-0.14) | 2.01 (0.0) | 1.98 (0.0) | -416 | 49.11 | -2 | 0.24 | 15 | 1.77 | 847 | 437.5 | 440.0 | 443.5 | 435.0 |
| 2025-09-19 | 33.45 (-0.12) | 2.01 (+0.01) | 1.98 (+0.03) | -462 | 24.68 | 16 | 0.85 | 70 | 3.74 | 1872 | 437.5 | 440.5 | 444.0 | 432.5 |
| 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 | 33.57 (+0.06) | 2.0 (0.0) | 1.95 (+0.01) | 69 | 2.95 | -7 | 0.3 | 32 | 1.37 | 2342 | 450.0 | 443.0 | 458.0 | 441.5 |
| 2025-09-17 | 33.51 (+0.19) | 2.0 (+0.03) | 1.94 (+0.05) | 557 | 23.74 | 94 | 4.01 | 133 | 5.67 | 2346 | 444.0 | 423.0 | 445.5 | 422.0 |
| 2025-09-16 | 33.32 (+0.13) | 1.97 (+0.04) | 1.89 (+0.02) | 341 | 25.62 | 108 | 8.11 | 67 | 5.03 | 1331 | 420.0 | 412.0 | 427.0 | 410.0 |
| 2025-09-15 | 33.19 (+0.1) | 1.93 (0.0) | 1.87 (0.0) | 272 | 29.41 | -1 | 0.11 | 1 | 0.11 | 925 | 410.0 | 406.0 | 413.0 | 404.0 |
| 2025-09-12 | 33.09 (+0.04) | 1.93 (0.0) | 1.87 (0.0) | 132 | 27.56 | -2 | 0.42 | -7 | 1.46 | 479 | 402.0 | 401.5 | 404.5 | 398.0 |
| 2025-09-11 | 33.05 (-0.06) | 1.93 (0.0) | 1.87 (-0.01) | -246 | 49.0 | -4 | 0.8 | -36 | 7.17 | 502 | 396.5 | 402.5 | 403.0 | 396.0 |
| 2025-09-10 | 33.11 (-0.04) | 1.93 (0.0) | 1.88 (0.0) | 115 | 17.37 | -3 | 0.45 | 16 | 2.42 | 662 | 402.0 | 404.5 | 407.0 | 397.0 |
| 2025-09-09 | 33.15 (-0.03) | 1.93 (-0.01) | 1.88 (+0.01) | -102 | 16.37 | -3 | 0.48 | 14 | 2.25 | 623 | 404.5 | 416.0 | 416.0 | 401.5 |
| 2025-09-08 | 33.18 (+0.05) | 1.94 (0.0) | 1.87 (0.0) | 150 | 29.07 | -3 | 0.58 | -1 | 0.19 | 516 | 412.0 | 414.5 | 417.0 | 412.0 |
| 2025-09-05 | 33.13 (+0.06) | 1.94 (+0.01) | 1.87 (-0.01) | 188 | 30.03 | 19 | 3.04 | -2 | 0.32 | 626 | 410.0 | 409.0 | 414.0 | 406.0 |
| 2025-09-04 | 33.07 (-0.01) | 1.93 (0.0) | 1.88 (+0.01) | 25 | 11.47 | -1 | 0.46 | 4 | 1.83 | 218 | 406.5 | 406.5 | 408.5 | 402.0 |
| 2025-09-03 | 33.08 (0.0) | 1.93 (0.0) | 1.87 (0.0) | 32 | 6.49 | -1 | 0.2 | 13 | 2.64 | 493 | 405.0 | 400.0 | 409.5 | 399.0 |
| 2025-09-02 | 33.08 (-0.01) | 1.93 (0.0) | 1.87 (+0.01) | -66 | 17.98 | 0 | 0.0 | 21 | 5.72 | 367 | 400.0 | 401.0 | 407.5 | 396.5 |
| 2025-09-01 | 33.09 (-0.01) | 1.93 (0.0) | 1.86 (0.0) | -91 | 24.73 | -3 | 0.82 | 15 | 4.08 | 368 | 400.0 | 401.0 | 408.5 | 399.0 |
| 2025-08-29 | 33.1 (-0.05) | 1.93 (0.0) | 1.86 (0.0) | -117 | 24.07 | 4 | 0.82 | -3 | 0.62 | 486 | 401.0 | 409.0 | 411.5 | 401.0 |
| 2025-08-28 | 33.15 (-0.04) | 1.93 (0.0) | 1.86 (0.0) | -115 | 27.85 | -2 | 0.48 | 0 | 0.0 | 413 | 407.5 | 409.0 | 411.0 | 405.0 |
| 2025-08-27 | 33.19 (-0.03) | 1.93 (0.0) | 1.86 (+0.01) | -80 | 9.02 | -2 | 0.23 | 7 | 0.79 | 887 | 409.0 | 401.0 | 413.0 | 401.0 |
| 2025-08-26 | 33.22 (+0.03) | 1.93 (0.0) | 1.85 (0.0) | 13 | 1.04 | 0 | 0.0 | 13 | 1.04 | 1247 | 401.0 | 410.5 | 410.5 | 401.0 |
| 2025-08-25 | 33.19 (+0.02) | 1.93 (0.0) | 1.85 (+0.01) | 49 | 9.06 | 0 | 0.0 | 37 | 6.84 | 541 | 411.5 | 409.0 | 413.5 | 404.0 |
| 2025-08-22 | 33.17 (+0.03) | 1.93 (0.0) | 1.84 (0.0) | 80 | 17.78 | -1 | 0.22 | -21 | 4.67 | 450 | 406.0 | 401.0 | 408.0 | 396.0 |
| 2025-08-21 | 33.14 (+0.02) | 1.93 (-0.01) | 1.84 (+0.01) | 75 | 16.74 | -9 | 2.01 | 26 | 5.8 | 448 | 401.5 | 399.0 | 405.0 | 399.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 33.12 (+0.04) | 1.94 (+0.03) | 1.83 (-0.03) | 127 | 8.24 | 59 | 3.83 | -59 | 3.83 | 1542 | 396.0 | 404.5 | 404.5 | 392.0 |
| 2025-08-19 | 33.08 (-0.02) | 1.91 (-0.01) | 1.86 (+0.01) | -24 | 5.59 | -5 | 1.17 | 8 | 1.86 | 429 | 406.0 | 411.0 | 414.5 | 406.0 |
| 2025-08-18 | 33.1 (0.0) | 1.92 (+0.02) | 1.85 (0.0) | 23 | 2.83 | 34 | 4.18 | 11 | 1.35 | 814 | 415.0 | 417.0 | 419.5 | 405.5 |
| 2025-08-15 | 33.1 (+0.06) | 1.9 (0.0) | 1.85 (+0.04) | 169 | 8.93 | 11 | 0.58 | 98 | 5.18 | 1892 | 417.0 | 418.0 | 430.0 | 411.5 |
| 2025-08-14 | 33.04 (+0.41) | 1.9 (+0.01) | 1.81 (+0.05) | 1113 | 43.8 | 18 | 0.71 | 138 | 5.43 | 2541 | 407.0 | 385.0 | 413.0 | 384.0 |
| 2025-08-13 | 32.63 (+0.02) | 1.89 (0.0) | 1.76 (0.0) | 62 | 12.18 | -2 | 0.39 | 6 | 1.18 | 509 | 383.5 | 382.0 | 386.0 | 379.0 |
| 2025-08-12 | 32.61 (0.0) | 1.89 (0.0) | 1.76 (0.0) | 76 | 17.51 | -2 | 0.46 | -4 | 0.92 | 434 | 379.0 | 374.5 | 380.5 | 374.5 |
| 2025-08-11 | 32.61 (-0.09) | 1.89 (0.0) | 1.76 (0.0) | -225 | 21.33 | -3 | 0.28 | 7 | 0.66 | 1055 | 374.0 | 378.0 | 379.5 | 372.0 |
| 2025-08-08 | 32.7 (+0.06) | 1.89 (+0.05) | 1.76 (-0.05) | 165 | 7.94 | 151 | 7.27 | -132 | 6.36 | 2077 | 381.5 | 381.0 | 385.0 | 372.0 |
| 2025-08-07 | 32.64 (-0.07) | 1.84 (0.0) | 1.81 (+0.01) | -190 | 28.32 | -5 | 0.75 | 11 | 1.64 | 671 | 381.5 | 385.5 | 388.5 | 381.5 |
| 2025-08-06 | 32.71 (-0.17) | 1.84 (-0.03) | 1.8 (-0.02) | -535 | 63.09 | -66 | 7.78 | -41 | 4.83 | 848 | 383.0 | 392.0 | 392.0 | 383.0 |
| 2025-08-05 | 32.88 (+0.06) | 1.87 (-0.02) | 1.82 (0.0) | 128 | 31.37 | -71 | 17.4 | 3 | 0.74 | 408 | 393.0 | 390.0 | 394.5 | 387.5 |
| 2025-08-04 | 32.82 (-0.05) | 1.89 (-0.02) | 1.82 (0.0) | -174 | 26.93 | -48 | 7.43 | -11 | 1.7 | 646 | 386.5 | 386.5 | 388.0 | 383.5 |
| 2025-08-01 | 32.87 (-0.15) | 1.91 (-0.03) | 1.82 (+0.02) | -504 | 42.25 | -80 | 6.71 | 48 | 4.02 | 1193 | 392.5 | 392.0 | 400.5 | 385.0 |
| 2025-07-31 | 33.02 (+0.02) | 1.94 (+0.04) | 1.8 (0.0) | 13 | 0.92 | 109 | 7.75 | 2 | 0.14 | 1406 | 403.0 | 390.0 | 403.0 | 386.0 |
| 2025-07-30 | 33.0 (+0.02) | 1.9 (0.0) | 1.8 (-0.01) | 75 | 22.66 | 0 | 0.0 | -25 | 7.55 | 331 | 391.5 | 388.5 | 392.5 | 386.5 |
| 2025-07-29 | 32.98 (-0.02) | 1.9 (0.0) | 1.81 (-0.03) | -51 | 9.6 | -13 | 2.45 | -67 | 12.62 | 531 | 387.0 | 395.0 | 397.0 | 386.0 |
| 2025-07-28 | 33.0 (+0.09) | 1.9 (0.0) | 1.84 (+0.01) | 246 | 41.69 | -5 | 0.85 | 22 | 3.73 | 590 | 394.0 | 393.0 | 397.0 | 392.0 |
| 2025-07-25 | 32.91 (+0.08) | 1.9 (-0.01) | 1.83 (-0.01) | 266 | 33.8 | -2 | 0.25 | -41 | 5.21 | 787 | 391.5 | 397.0 | 402.0 | 391.0 |
| 2025-07-24 | 32.83 (+0.13) | 1.91 (0.0) | 1.84 (-0.02) | 399 | 36.27 | -3 | 0.27 | -53 | 4.82 | 1100 | 399.0 | 396.0 | 402.5 | 393.0 |
| 2025-07-23 | 32.7 (+0.21) | 1.91 (0.0) | 1.86 (+0.01) | 581 | 57.13 | -1 | 0.1 | 24 | 2.36 | 1017 | 393.0 | 386.5 | 393.0 | 384.0 |
| 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 | |||
| 2025-07-22 | 32.49 (-0.02) | 1.91 (+0.11) | 1.85 (0.0) | -100 | 11.6 | -55 | 6.38 | 7 | 0.81 | 862 | 384.0 | 396.0 | 396.0 | 383.0 |
| 2025-07-21 | 32.51 (+0.02) | 1.8 (-0.01) | 1.85 (0.0) | 114 | 18.18 | -23 | 3.67 | 12 | 1.91 | 627 | 395.0 | 389.5 | 398.0 | 388.5 |
| 2025-07-18 | 32.49 (-0.14) | 1.81 (0.0) | 1.85 (0.0) | -216 | 32.48 | 5 | 0.75 | 6 | 0.9 | 665 | 389.5 | 397.5 | 397.5 | 387.0 |
| 2025-07-17 | 32.63 (0.0) | 1.81 (+0.01) | 1.85 (0.0) | -149 | 18.62 | 18 | 2.25 | -13 | 1.62 | 800 | 394.0 | 396.5 | 400.5 | 391.5 |
| 2025-07-16 | 32.63 (0.0) | 1.8 (+0.09) | 1.85 (-0.01) | -165 | 17.88 | 248 | 26.87 | -12 | 1.3 | 923 | 394.5 | 384.5 | 394.5 | 380.5 |
| 2025-07-15 | 32.63 (+0.05) | 1.71 (-0.01) | 1.86 (-0.08) | 99 | 11.72 | -30 | 3.55 | -220 | 26.04 | 845 | 383.5 | 381.5 | 386.0 | 378.5 |
| 2025-07-14 | 32.58 (+0.08) | 1.72 (-0.29) | 1.94 (+0.01) | 79 | 4.19 | -789 | 41.88 | 11 | 0.58 | 1884 | 380.0 | 397.0 | 400.5 | 378.0 |
| 2025-07-11 | 32.5 (-0.04) | 2.01 (-0.04) | 1.93 (+0.01) | -126 | 18.95 | -121 | 18.2 | 42 | 6.32 | 665 | 396.0 | 402.0 | 403.0 | 396.0 |
| 2025-07-10 | 32.54 (-0.1) | 2.05 (-0.01) | 1.92 (0.0) | -153 | 13.4 | -24 | 2.1 | -14 | 1.23 | 1142 | 400.5 | 405.0 | 405.0 | 397.0 |
| 2025-07-09 | 32.64 (-0.2) | 2.06 (+0.01) | 1.92 (-0.01) | -512 | 42.81 | 27 | 2.26 | -30 | 2.51 | 1196 | 417.5 | 419.5 | 426.0 | 417.0 |
| 2025-07-08 | 32.84 (-0.17) | 2.05 (0.0) | 1.93 (-0.01) | -450 | 45.18 | 2 | 0.2 | -11 | 1.1 | 996 | 425.0 | 438.0 | 440.0 | 425.0 |
| 2025-07-07 | 33.01 (-0.5) | 2.05 (+0.41) | 1.94 (0.0) | -1365 | 48.98 | 1131 | 40.58 | -23 | 0.83 | 2787 | 443.5 | 454.0 | 455.5 | 426.5 |
| 2025-07-04 | 33.51 (-0.91) | 1.64 (+1.15) | 1.94 (+0.02) | -2514 | 61.81 | 3152 | 77.5 | 75 | 1.84 | 4067 | 466.0 | 432.5 | 466.0 | 426.0 |
| 2025-07-03 | 34.42 (-0.11) | 0.49 (+0.06) | 1.92 (+0.05) | -335 | 21.38 | 153 | 9.76 | 136 | 8.68 | 1567 | 428.0 | 440.0 | 450.5 | 426.0 |
| 2025-07-02 | 34.53 (-0.11) | 0.43 (+0.08) | 1.87 (+0.01) | -305 | 22.88 | 229 | 17.18 | 32 | 2.4 | 1333 | 416.5 | 407.5 | 417.5 | 407.5 |
| 2025-07-01 | 34.64 (-0.08) | 0.35 (+0.02) | 1.86 (+0.02) | -307 | 26.98 | 48 | 4.22 | 53 | 4.66 | 1138 | 408.5 | 410.0 | 416.5 | 407.5 |
| 2025-06-30 | 34.72 (-0.07) | 0.33 (0.0) | 1.84 (+0.04) | -198 | 26.19 | 0 | 0.0 | 93 | 12.3 | 756 | 410.0 | 425.0 | 426.5 | 410.0 |
| 2025-06-27 | 34.79 (0.0) | 0.33 (0.0) | 1.8 (-0.01) | -21 | 1.2 | -7 | 0.4 | -20 | 1.14 | 1750 | 420.0 | 414.0 | 422.0 | 410.5 |
| 2025-06-26 | 34.79 (-0.04) | 0.33 (-0.02) | 1.81 (+0.01) | -117 | 15.81 | -31 | 4.19 | 13 | 1.76 | 740 | 402.0 | 405.5 | 407.5 | 401.5 |
| 2025-06-25 | 34.83 (-0.12) | 0.35 (0.0) | 1.8 (0.0) | -117 | 19.28 | -23 | 3.79 | 1 | 0.16 | 607 | 405.5 | 405.0 | 410.0 | 402.0 |
| 2025-06-24 | 34.95 (-0.07) | 0.35 (-0.01) | 1.8 (0.0) | -168 | 19.47 | -4 | 0.46 | 14 | 1.62 | 863 | 405.0 | 395.0 | 412.5 | 395.0 |
| 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 | 35.02 (-0.26) | 0.36 (0.0) | 1.8 (+0.01) | -718 | 49.08 | -11 | 0.75 | 20 | 1.37 | 1463 | 397.0 | 395.5 | 406.0 | 395.5 |
| 2025-06-20 | 35.28 (-0.18) | 0.36 (0.0) | 1.79 (0.0) | -504 | 37.56 | -8 | 0.6 | 5 | 0.37 | 1342 | 415.0 | 431.0 | 431.0 | 415.0 |
| 2025-06-19 | 35.46 (-0.02) | 0.36 (-0.01) | 1.79 (0.0) | -113 | 11.12 | -6 | 0.59 | 4 | 0.39 | 1016 | 431.0 | 430.0 | 432.0 | 425.0 |
| 2025-06-18 | 35.48 (-0.12) | 0.37 (0.0) | 1.79 (+0.01) | -349 | 34.28 | -6 | 0.59 | 20 | 1.96 | 1018 | 422.0 | 425.0 | 430.0 | 421.0 |
| 2025-06-17 | 35.6 (-0.1) | 0.37 (+0.01) | 1.78 (-0.01) | -262 | 36.54 | 28 | 3.91 | -23 | 3.21 | 717 | 425.0 | 422.0 | 432.0 | 422.0 |
| 2025-06-16 | 35.7 (-0.05) | 0.36 (0.0) | 1.79 (0.0) | -145 | 22.04 | 0 | 0.0 | -3 | 0.46 | 658 | 425.5 | 416.0 | 427.5 | 415.5 |
| 2025-06-13 | 35.75 (-0.06) | 0.36 (0.0) | 1.79 (-0.01) | -263 | 39.61 | -1 | 0.15 | -23 | 3.46 | 664 | 415.0 | 417.0 | 424.0 | 412.5 |
| 2025-06-12 | 35.81 (-0.06) | 0.36 (0.0) | 1.8 (+0.01) | -189 | 22.31 | -3 | 0.35 | 21 | 2.48 | 847 | 422.0 | 417.5 | 429.0 | 417.5 |
| 2025-06-11 | 35.87 (-0.06) | 0.36 (0.0) | 1.79 (0.0) | -135 | 45.61 | -2 | 0.68 | 7 | 2.36 | 296 | 415.0 | 417.5 | 417.5 | 410.5 |
| 2025-06-10 | 35.93 (-0.02) | 0.36 (-0.01) | 1.79 (+0.01) | -73 | 15.77 | -21 | 4.54 | 33 | 7.13 | 463 | 415.0 | 410.5 | 419.0 | 410.5 |
| 2025-06-09 | 35.95 (-0.06) | 0.37 (-0.01) | 1.78 (0.0) | -245 | 31.57 | -37 | 4.77 | 2 | 0.26 | 776 | 408.5 | 410.5 | 417.0 | 407.5 |
| 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 | 30.99 (-0.06) | 2.36 (0.0) | 2.01 (+0.01) | -19 | 0.28 | -6 | 0.09 | 33 | 0.48 | 6889 | 360.5 | 342.5 | 361.5 | 339.0 |
| 2026-05-29 | 31.05 (+0.51) | 2.36 (+0.02) | 2.0 (+0.09) | 1351 | 13.61 | 51 | 0.51 | 243 | 2.45 | 9926 | 342.5 | 341.5 | 346.0 | 324.5 |
| 2026-05-22 | 30.54 (+0.45) | 2.34 (-0.06) | 1.91 (+0.03) | 1074 | 10.47 | -168 | 1.64 | 67 | 0.65 | 10254 | 342.5 | 336.0 | 348.0 | 319.0 |
| 2026-05-15 | 30.09 (-0.49) | 2.4 (-0.08) | 1.88 (-0.01) | -1231 | 24.79 | -197 | 3.97 | -19 | 0.38 | 4965 | 339.5 | 344.0 | 353.0 | 335.5 |
| 2026-05-08 | 30.58 (-0.16) | 2.48 (-0.03) | 1.89 (0.0) | -303 | 6.33 | -97 | 2.03 | 11 | 0.23 | 4785 | 344.0 | 334.5 | 347.5 | 331.0 |
| 2026-04-30 | 30.74 (-0.23) | 2.51 (-0.05) | 1.89 (+0.01) | -821 | 16.87 | -130 | 2.67 | 14 | 0.29 | 4866 | 334.5 | 340.0 | 341.0 | 323.0 |
| 2026-04-24 | 30.97 (-1.0) | 2.56 (+0.75) | 1.88 (-0.03) | -2337 | 27.25 | 2222 | 25.91 | -87 | 1.01 | 8575 | 338.5 | 350.0 | 355.5 | 326.0 |
| 2026-04-17 | 31.97 (-0.21) | 1.81 (-0.03) | 1.91 (+0.03) | -652 | 10.2 | -103 | 1.61 | 89 | 1.39 | 6392 | 349.5 | 330.0 | 349.5 | 321.0 |
| 2026-04-10 | 32.18 (-0.07) | 1.84 (-0.01) | 1.88 (0.0) | -412 | 8.73 | -2 | 0.04 | 7 | 0.15 | 4719 | 328.5 | 328.5 | 336.0 | 315.5 |
| 2026-04-02 | 32.25 (+0.22) | 1.85 (-0.02) | 1.88 (+0.01) | 605 | 7.5 | -76 | 0.94 | 14 | 0.17 | 8064 | 322.5 | 333.5 | 342.0 | 321.5 |
| 2026-03-27 | 32.03 (-0.47) | 1.87 (0.0) | 1.87 (-0.01) | -1032 | 14.42 | -1 | 0.01 | -18 | 0.25 | 7158 | 343.5 | 361.5 | 365.0 | 334.0 |
| 2026-03-20 | 32.5 (-0.3) | 1.87 (-0.01) | 1.88 (+0.01) | -957 | 13.75 | -27 | 0.39 | 17 | 0.24 | 6959 | 367.5 | 372.5 | 392.0 | 364.0 |
| 2026-03-13 | 32.8 (-0.4) | 1.88 (-0.01) | 1.87 (-0.02) | -831 | 20.84 | -9 | 0.23 | -40 | 1.0 | 3987 | 372.0 | 381.0 | 392.0 | 369.0 |
| 2026-03-06 | 33.2 (-0.44) | 1.89 (0.0) | 1.89 (+0.02) | -585 | 11.28 | -17 | 0.33 | 62 | 1.2 | 5186 | 394.0 | 402.0 | 426.0 | 388.0 |
| 2026-02-26 | 33.64 (-0.15) | 1.89 (-0.01) | 1.87 (+0.02) | -568 | 2.48 | -16 | 0.07 | 52 | 0.23 | 22891 | 423.0 | 416.5 | 441.5 | 405.0 |
| 2026-02-11 | 33.79 (+0.2) | 1.9 (0.0) | 1.85 (-0.01) | 397 | 13.22 | 1 | 0.03 | -24 | 0.8 | 3004 | 426.0 | 421.0 | 432.0 | 416.0 |
| 2026-02-06 | 33.59 (+0.19) | 1.9 (+0.05) | 1.86 (-0.01) | 306 | 8.35 | 138 | 3.77 | -47 | 1.28 | 3663 | 417.0 | 396.0 | 424.0 | 392.0 |
| 2026-01-30 | 33.4 (-0.09) | 1.85 (-0.02) | 1.87 (-0.03) | -122 | 4.8 | -60 | 2.36 | -68 | 2.67 | 2544 | 397.0 | 409.0 | 415.5 | 396.5 |
| 2026-01-23 | 33.49 (+0.26) | 1.87 (-0.01) | 1.9 (+0.01) | 185 | 5.02 | -8 | 0.22 | 23 | 0.62 | 3684 | 407.5 | 414.0 | 423.0 | 404.5 |
| 2026-01-16 | 33.23 (+0.41) | 1.88 (-0.04) | 1.89 (0.0) | 1242 | 22.07 | -117 | 2.08 | 1 | 0.02 | 5628 | 420.0 | 411.0 | 425.0 | 394.0 |
| 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 | 32.82 (+0.78) | 1.92 (-0.01) | 1.89 (0.0) | 2032 | 26.93 | -13 | 0.17 | -15 | 0.2 | 7546 | 405.5 | 381.0 | 419.0 | 376.0 |
| 2026-01-02 | 32.04 (+0.1) | 1.93 (-0.1) | 1.89 (0.0) | 231 | 20.94 | -297 | 26.93 | 15 | 1.36 | 1103 | 380.5 | 386.5 | 393.5 | 380.5 |
| 2025-12-31 | 31.94 (-0.01) | 2.03 (0.0) | 1.89 (0.0) | -68 | 3.21 | -62 | 2.93 | -30 | 1.42 | 2118 | 510.0 | 384.0 | 518.0 | 381.0 |
| 2025-12-26 | 31.95 (-0.18) | 2.03 (0.0) | 1.89 (0.0) | -603 | 31.96 | -5 | 0.26 | 17 | 0.9 | 1887 | 384.0 | 392.0 | 393.0 | 382.0 |
| 2025-12-19 | 32.13 (-0.46) | 2.03 (+0.06) | 1.89 (+0.03) | -921 | 28.5 | 163 | 5.04 | 76 | 2.35 | 3232 | 390.5 | 390.0 | 396.0 | 384.0 |
| 2025-12-12 | 32.59 (-0.61) | 1.97 (-0.01) | 1.86 (0.0) | -1755 | 37.76 | -15 | 0.32 | -16 | 0.34 | 4648 | 394.0 | 419.0 | 423.5 | 388.5 |
| 2025-12-05 | 33.2 (-0.13) | 1.98 (0.0) | 1.86 (+0.02) | -407 | 11.77 | -1 | 0.03 | 68 | 1.97 | 3458 | 419.0 | 435.0 | 440.0 | 410.5 |
| 2025-11-28 | 33.33 (-0.03) | 1.98 (+0.01) | 1.84 (+0.02) | 93 | 2.18 | 16 | 0.38 | 53 | 1.24 | 4259 | 438.5 | 422.5 | 442.5 | 418.0 |
| 2025-11-21 | 33.36 (-0.17) | 1.97 (+0.01) | 1.82 (-0.02) | -567 | 14.98 | 28 | 0.74 | -60 | 1.59 | 3784 | 419.5 | 453.5 | 456.5 | 415.0 |
| 2025-11-14 | 33.53 (+0.07) | 1.96 (0.0) | 1.84 (0.0) | 469 | 9.13 | -9 | 0.18 | 2 | 0.04 | 5135 | 446.5 | 443.5 | 470.0 | 423.0 |
| 2025-11-07 | 33.46 (+0.36) | 1.96 (-0.02) | 1.84 (-0.03) | 880 | 19.29 | -38 | 0.83 | -87 | 1.91 | 4562 | 447.5 | 416.5 | 447.5 | 396.5 |
| 2025-10-31 | 33.1 (-0.13) | 1.98 (0.0) | 1.87 (-0.03) | -620 | 25.52 | -20 | 0.82 | -69 | 2.84 | 2429 | 410.5 | 441.0 | 441.0 | 410.0 |
| 2025-10-23 | 33.23 (+0.07) | 1.98 (-0.03) | 1.9 (-0.01) | 27 | 1.77 | -76 | 4.97 | -23 | 1.51 | 1528 | 437.5 | 440.5 | 444.5 | 425.0 |
| 2025-10-17 | 33.16 (-0.28) | 2.01 (0.0) | 1.91 (+0.01) | -864 | 23.62 | -14 | 0.38 | 21 | 0.57 | 3658 | 434.0 | 442.5 | 465.5 | 426.0 |
| 2025-10-09 | 33.44 (+0.09) | 2.01 (-0.01) | 1.9 (-0.01) | 201 | 13.54 | -11 | 0.74 | -17 | 1.14 | 1485 | 444.5 | 438.0 | 451.5 | 438.0 |
| 2025-10-03 | 33.35 (-0.04) | 2.02 (0.0) | 1.91 (-0.03) | -16 | 0.59 | -16 | 0.59 | -84 | 3.08 | 2730 | 440.0 | 448.5 | 452.5 | 431.0 |
| 2025-09-26 | 33.39 (-0.06) | 2.02 (+0.01) | 1.94 (-0.04) | -56 | 1.39 | 44 | 1.09 | -119 | 2.95 | 4033 | 442.0 | 440.0 | 455.0 | 427.0 |
| 2025-09-19 | 33.45 (+0.36) | 2.01 (+0.08) | 1.98 (+0.11) | 777 | 8.81 | 210 | 2.38 | 303 | 3.44 | 8819 | 437.5 | 406.0 | 458.0 | 404.0 |
| 2025-09-12 | 33.09 (-0.04) | 1.93 (-0.01) | 1.87 (0.0) | 49 | 1.76 | -15 | 0.54 | -14 | 0.5 | 2784 | 402.0 | 414.5 | 417.0 | 396.0 |
| 2025-09-05 | 33.13 (+0.03) | 1.94 (+0.01) | 1.87 (+0.01) | 88 | 4.24 | 14 | 0.67 | 51 | 2.46 | 2075 | 410.0 | 401.0 | 414.0 | 396.5 |
| 2025-08-29 | 33.1 (-0.07) | 1.93 (0.0) | 1.86 (+0.02) | -250 | 6.99 | 0 | 0.0 | 54 | 1.51 | 3576 | 401.0 | 409.0 | 413.5 | 401.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 33.17 (+0.07) | 1.93 (+0.03) | 1.84 (-0.01) | 281 | 7.63 | 78 | 2.12 | -35 | 0.95 | 3685 | 406.0 | 417.0 | 419.5 | 392.0 |
| 2025-08-15 | 33.1 (+0.4) | 1.9 (+0.01) | 1.85 (+0.09) | 1195 | 18.58 | 22 | 0.34 | 245 | 3.81 | 6433 | 417.0 | 378.0 | 430.0 | 372.0 |
| 2025-08-08 | 32.7 (-0.17) | 1.89 (-0.02) | 1.76 (-0.06) | -606 | 13.03 | -39 | 0.84 | -170 | 3.66 | 4651 | 381.5 | 386.5 | 394.5 | 372.0 |
| 2025-08-01 | 32.87 (-0.04) | 1.91 (+0.01) | 1.82 (-0.01) | -221 | 5.45 | 11 | 0.27 | -20 | 0.49 | 4053 | 392.5 | 393.0 | 403.0 | 385.0 |
| 2025-07-25 | 32.91 (+0.42) | 1.9 (+0.09) | 1.83 (-0.02) | 1260 | 28.68 | -84 | 1.91 | -51 | 1.16 | 4394 | 391.5 | 389.5 | 402.5 | 383.0 |
| 2025-07-18 | 32.49 (-0.01) | 1.81 (-0.2) | 1.85 (-0.08) | -352 | 6.88 | -548 | 10.71 | -228 | 4.45 | 5119 | 389.5 | 397.0 | 400.5 | 378.0 |
| 2025-07-11 | 32.5 (-1.01) | 2.01 (+0.37) | 1.93 (-0.01) | -2606 | 38.39 | 1015 | 14.95 | -36 | 0.53 | 6788 | 396.0 | 454.0 | 455.5 | 396.0 |
| 2025-07-04 | 33.51 (-1.28) | 1.64 (+1.31) | 1.94 (+0.14) | -3659 | 41.28 | 3582 | 40.41 | 389 | 4.39 | 8864 | 466.0 | 425.0 | 466.0 | 407.5 |
| 2025-06-27 | 34.79 (-0.49) | 0.33 (-0.03) | 1.8 (+0.01) | -1141 | 21.03 | -76 | 1.4 | 28 | 0.52 | 5425 | 420.0 | 395.5 | 422.0 | 395.0 |
| 2025-06-20 | 35.28 (-0.47) | 0.36 (0.0) | 1.79 (0.0) | -1373 | 28.89 | 8 | 0.17 | 3 | 0.06 | 4753 | 415.0 | 416.0 | 432.0 | 415.0 |
| 2025-06-13 | 35.75 (-0.26) | 0.36 (-0.02) | 1.79 (+0.01) | -905 | 29.69 | -64 | 2.1 | 40 | 1.31 | 3048 | 415.0 | 410.5 | 429.0 | 407.5 |
| 2025-06-06 | 36.01 (-0.53) | 0.38 (-0.03) | 1.78 (0.0) | -1207 | 35.45 | -82 | 2.41 | -16 | 0.47 | 3405 | 411.0 | 419.0 | 421.0 | 403.0 |
| 2025-05-29 | 36.54 (-0.39) | 0.41 (-0.01) | 1.78 (-0.02) | -1018 | 24.38 | -38 | 0.91 | -50 | 1.2 | 4175 | 431.5 | 414.5 | 431.5 | 409.5 |
| 2025-05-23 | 36.93 (-0.1) | 0.42 (-0.14) | 1.8 (-0.02) | -234 | 4.62 | -379 | 7.49 | -64 | 1.26 | 5061 | 414.5 | 452.0 | 457.0 | 408.5 |
| 2025-05-16 | 37.03 (-0.44) | 0.56 (+0.01) | 1.82 (+0.02) | -1338 | 23.39 | 33 | 0.58 | 62 | 1.08 | 5720 | 457.0 | 431.5 | 469.5 | 427.5 |
| 2025-05-09 | 37.47 (+0.29) | 0.55 (-0.19) | 1.8 (-0.07) | 750 | 16.25 | -521 | 11.29 | -194 | 4.2 | 4616 | 424.0 | 400.0 | 424.0 | 372.5 |
| 2025-05-02 | 37.18 (-0.22) | 0.74 (-0.01) | 1.87 (-0.01) | -671 | 15.63 | -39 | 0.91 | -12 | 0.28 | 4292 | 406.0 | 390.5 | 420.0 | 386.5 |
| 2025-04-25 | 37.4 (-0.04) | 0.75 (+0.13) | 1.88 (-0.03) | -146 | 3.6 | 164 | 4.04 | -95 | 2.34 | 4061 | 390.0 | 372.0 | 398.5 | 355.5 |
| 2025-04-18 | 37.44 (+0.39) | 0.62 (-0.12) | 1.91 (-0.02) | 1054 | 12.15 | -305 | 3.52 | -42 | 0.48 | 8674 | 378.0 | 350.5 | 408.0 | 345.0 |
| 2025-04-11 | 37.05 (+0.04) | 0.74 (-0.09) | 1.93 (0.0) | 117 | 1.23 | -259 | 2.72 | -18 | 0.19 | 9506 | 353.5 | 395.5 | 395.5 | 320.0 |
| 2025-04-02 | 37.01 (-0.1) | 0.83 (+0.01) | 1.93 (+0.03) | -121 | 2.84 | 27 | 0.63 | 99 | 2.32 | 4259 | 439.0 | 463.5 | 466.0 | 438.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 37.11 (-0.19) | 0.82 (-0.09) | 1.9 (0.0) | -504 | 16.36 | -261 | 8.47 | -20 | 0.65 | 3080 | 484.5 | 495.0 | 500.0 | 484.0 |
| 2025-03-21 | 37.3 (-0.25) | 0.91 (-0.03) | 1.9 (+0.01) | -914 | 29.58 | -72 | 2.33 | 39 | 1.26 | 3090 | 500.0 | 495.0 | 508.0 | 488.0 |
| 2025-03-14 | 37.55 (-0.73) | 0.94 (+0.01) | 1.89 (-0.03) | -1993 | 55.45 | 27 | 0.75 | -80 | 2.23 | 3594 | 492.0 | 534.0 | 538.0 | 492.0 |
| 2025-03-07 | 38.28 (-0.51) | 0.93 (+0.01) | 1.92 (-0.02) | -1408 | 31.88 | 17 | 0.38 | -66 | 1.49 | 4417 | 535.0 | 529.0 | 540.0 | 501.0 |
| 2025-02-27 | 38.79 (-0.1) | 0.92 (-0.02) | 1.94 (+0.01) | -300 | 8.83 | -29 | 0.85 | 26 | 0.77 | 3397 | 545.0 | 551.0 | 569.0 | 543.0 |
| 2025-02-21 | 38.89 (+0.07) | 0.94 (-0.09) | 1.93 (0.0) | 232 | 8.83 | -267 | 10.16 | 9 | 0.34 | 2627 | 556.0 | 553.0 | 558.0 | 528.0 |
| 2025-02-14 | 38.82 (+0.25) | 1.03 (0.0) | 1.93 (0.0) | 704 | 37.89 | 1 | 0.05 | 1 | 0.05 | 1858 | 553.0 | 542.0 | 555.0 | 539.0 |
| 2025-02-07 | 38.57 (+0.03) | 1.03 (+0.04) | 1.93 (+0.03) | 108 | 5.52 | 121 | 6.18 | 76 | 3.88 | 1957 | 543.0 | 530.0 | 550.0 | 528.0 |
| 2025-01-22 | 38.54 (-0.05) | 0.99 (-0.1) | 1.9 (+0.01) | -137 | 10.69 | 2 | 0.16 | 28 | 2.19 | 1281 | 530.0 | 526.0 | 539.0 | 525.0 |
| 2025-01-17 | 38.59 (-0.05) | 1.09 (-0.01) | 1.89 (+0.01) | -146 | 6.49 | -16 | 0.71 | 37 | 1.64 | 2251 | 530.0 | 513.0 | 533.0 | 502.0 |
| 2025-01-10 | 38.64 (-0.08) | 1.1 (-0.03) | 1.88 (-0.01) | -153 | 9.09 | -1 | 0.06 | 2 | 0.12 | 1683 | 513.0 | 507.0 | 527.0 | 507.0 |
| 2024-12-31 | 38.72 (-0.01) | 1.13 (+0.01) | 1.89 (0.0) | -47 | 2.92 | 12 | 0.75 | -14 | 0.87 | 1610 | 550.0 | 561.0 | 563.0 | 543.0 |
| 2024-12-27 | 38.73 (+0.02) | 1.12 (0.0) | 1.89 (+0.01) | 134 | 15.99 | -4 | 0.48 | 26 | 3.1 | 838 | 509.0 | 508.0 | 512.0 | 501.0 |
| 2024-12-20 | 38.71 (-0.05) | 1.12 (-0.06) | 1.88 (+0.01) | -84 | 2.82 | -154 | 5.18 | 29 | 0.98 | 2974 | 501.0 | 526.0 | 528.0 | 495.0 |
| 2024-12-13 | 38.76 (0.0) | 1.18 (0.0) | 1.87 (+0.01) | 16 | 0.99 | -9 | 0.56 | 26 | 1.6 | 1620 | 525.0 | 535.0 | 535.0 | 518.0 |
| 2024-12-06 | 38.76 (-0.04) | 1.18 (-0.01) | 1.86 (-0.01) | -66 | 2.15 | -32 | 1.04 | -48 | 1.56 | 3076 | 528.0 | 536.0 | 550.0 | 522.0 |
| 2024-11-29 | 38.8 (+0.22) | 1.19 (+0.01) | 1.87 (0.0) | 525 | 21.07 | 35 | 1.4 | 24 | 0.96 | 2492 | 530.0 | 549.0 | 559.0 | 523.0 |
| 2024-11-22 | 38.58 (+0.34) | 1.18 (-0.04) | 1.87 (0.0) | 921 | 32.92 | -109 | 3.9 | -19 | 0.68 | 2798 | 544.0 | 545.0 | 550.0 | 523.0 |
| 2024-11-15 | 38.24 (0.0) | 1.22 (0.0) | 1.87 (-0.01) | -4 | 0.16 | 1 | 0.04 | -5 | 0.21 | 2430 | 542.0 | 579.0 | 579.0 | 537.0 |
| 2024-11-08 | 38.24 (+0.43) | 1.22 (+0.03) | 1.88 (-0.01) | 1126 | 34.26 | 80 | 2.43 | -42 | 1.28 | 3287 | 580.0 | 518.0 | 593.0 | 518.0 |
| 2024-11-01 | 37.81 (-0.05) | 1.19 (-0.02) | 1.89 (+0.02) | -161 | 10.14 | -61 | 3.84 | 68 | 4.28 | 1587 | 517.0 | 545.0 | 546.0 | 516.0 |
| 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 | 37.86 (+0.04) | 1.21 (+0.02) | 1.87 (-0.04) | 93 | 5.75 | 126 | 7.8 | -118 | 7.3 | 1616 | 547.0 | 560.0 | 564.0 | 540.0 |
| 2024-10-18 | 37.82 (+0.13) | 1.19 (-0.03) | 1.91 (+0.02) | 366 | 17.09 | -103 | 4.81 | 61 | 2.85 | 2142 | 558.0 | 561.0 | 567.0 | 542.0 |
| 2024-10-11 | 37.69 (+0.08) | 1.22 (-0.01) | 1.89 (-0.01) | 218 | 9.33 | -3 | 0.13 | -22 | 0.94 | 2337 | 563.0 | 543.0 | 571.0 | 534.0 |
| 2024-10-04 | 37.61 (-0.05) | 1.23 (0.0) | 1.9 (+0.01) | -143 | 8.29 | -16 | 0.93 | 12 | 0.7 | 1724 | 543.0 | 555.0 | 556.0 | 534.0 |
| 2024-09-27 | 37.66 (+0.18) | 1.23 (+0.06) | 1.89 (+0.01) | 457 | 11.51 | 159 | 4.0 | 38 | 0.96 | 3972 | 564.0 | 555.0 | 577.0 | 550.0 |
| 2024-09-20 | 37.48 (+0.17) | 1.17 (+0.05) | 1.88 (0.0) | 457 | 14.27 | 146 | 4.56 | 0 | 0.0 | 3203 | 555.0 | 531.0 | 555.0 | 529.0 |
| 2024-09-13 | 37.31 (+0.05) | 1.12 (0.0) | 1.88 (+0.02) | 168 | 6.79 | 5 | 0.2 | 34 | 1.37 | 2476 | 536.0 | 515.0 | 539.0 | 510.0 |
| 2024-09-06 | 37.26 (-0.07) | 1.12 (0.0) | 1.86 (-0.03) | -62 | 2.97 | -6 | 0.29 | -59 | 2.82 | 2091 | 527.0 | 531.0 | 543.0 | 510.0 |
| 2024-08-30 | 37.33 (+0.05) | 1.12 (0.0) | 1.89 (-0.01) | 62 | 1.97 | 1 | 0.03 | -49 | 1.56 | 3145 | 536.0 | 528.0 | 545.0 | 521.0 |
| 2024-08-23 | 37.28 (-0.11) | 1.12 (+0.02) | 1.9 (-0.02) | -322 | 6.05 | 63 | 1.18 | -31 | 0.58 | 5318 | 528.0 | 535.0 | 538.0 | 515.0 |
| 2024-08-16 | 37.39 (-0.05) | 1.1 (-0.1) | 1.92 (+0.02) | -138 | 2.71 | -277 | 5.43 | 50 | 0.98 | 5101 | 529.0 | 496.0 | 535.0 | 487.0 |
| 2024-08-09 | 37.44 (-0.26) | 1.2 (+0.01) | 1.9 (-0.03) | -748 | 17.35 | 22 | 0.51 | -81 | 1.88 | 4312 | 497.5 | 511.0 | 518.0 | 470.5 |
| 2024-08-02 | 37.7 (-0.01) | 1.19 (-0.01) | 1.93 (-0.01) | -8 | 0.39 | -25 | 1.23 | -50 | 2.45 | 2039 | 524.0 | 521.0 | 544.0 | 519.0 |
| 2024-07-26 | 37.71 (-0.05) | 1.2 (+0.03) | 1.94 (-0.03) | -90 | 4.13 | -55 | 2.53 | -59 | 2.71 | 2178 | 520.0 | 544.0 | 547.0 | 511.0 |
| 2024-07-19 | 37.76 (-0.01) | 1.17 (0.0) | 1.97 (+0.01) | 12 | 0.34 | 18 | 0.51 | 21 | 0.6 | 3504 | 548.0 | 546.0 | 554.0 | 538.0 |
| 2024-07-12 | 37.77 (-0.05) | 1.17 (+0.31) | 1.96 (-0.01) | -147 | 2.74 | 833 | 15.51 | -42 | 0.78 | 5369 | 540.0 | 534.0 | 562.0 | 527.0 |
| 2024-07-05 | 37.82 (-0.73) | 0.86 (+0.09) | 1.97 (+0.01) | -1764 | 26.08 | 257 | 3.8 | 28 | 0.41 | 6765 | 536.0 | 525.0 | 541.0 | 490.0 |
| 2024-06-28 | 38.55 (+0.68) | 0.77 (-0.05) | 1.96 (+0.02) | 1405 | 28.46 | -144 | 2.92 | 53 | 1.07 | 4937 | 529.0 | 526.0 | 546.0 | 523.0 |
| 2024-06-21 | 37.87 (-0.02) | 0.82 (-0.03) | 1.94 (0.0) | 121 | 3.71 | -83 | 2.54 | 8 | 0.25 | 3262 | 528.0 | 531.0 | 542.0 | 523.0 |
| 2024-06-14 | 37.89 (+0.13) | 0.85 (-0.02) | 1.94 (-0.02) | 336 | 9.55 | -43 | 1.22 | -41 | 1.17 | 3517 | 535.0 | 543.0 | 551.0 | 527.0 |
| 2024-06-07 | 37.76 (+0.32) | 0.87 (+0.17) | 1.96 (+0.04) | 878 | 11.66 | 457 | 6.07 | 110 | 1.46 | 7529 | 551.0 | 488.0 | 557.0 | 487.0 |
| 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 | 37.44 (-0.53) | 0.7 (+0.06) | 1.92 (+0.02) | -1464 | 30.29 | 156 | 3.23 | 47 | 0.97 | 4833 | 485.0 | 488.5 | 491.0 | 474.5 |
| 2024-05-24 | 37.97 (-0.76) | 0.64 (-0.02) | 1.9 (+0.02) | -2086 | 31.54 | -42 | 0.64 | 52 | 0.79 | 6613 | 487.5 | 487.0 | 501.0 | 461.0 |
| 2024-05-17 | 38.73 (-0.11) | 0.66 (-0.02) | 1.88 (-0.03) | -314 | 17.04 | -52 | 2.82 | -93 | 5.05 | 1843 | 487.0 | 486.5 | 497.0 | 484.0 |
| 2024-05-10 | 38.84 (-0.29) | 0.68 (-0.01) | 1.91 (-0.02) | -826 | 31.68 | -40 | 1.53 | -47 | 1.8 | 2607 | 488.0 | 500.0 | 501.0 | 483.0 |
| 2024-05-03 | 39.13 (-0.17) | 0.69 (-0.03) | 1.93 (0.0) | -462 | 17.34 | -83 | 3.12 | 6 | 0.23 | 2664 | 495.0 | 519.0 | 521.0 | 494.0 |
| 2024-04-26 | 39.3 (-0.19) | 0.72 (+0.1) | 1.93 (0.0) | -532 | 11.47 | 105 | 2.26 | 1 | 0.02 | 4640 | 512.0 | 494.5 | 519.0 | 487.5 |
| 2024-04-19 | 39.49 (-0.39) | 0.62 (-0.04) | 1.93 (-0.06) | -1092 | 20.95 | -112 | 2.15 | -163 | 3.13 | 5213 | 487.0 | 526.0 | 527.0 | 485.0 |
| 2024-04-12 | 39.88 (-0.25) | 0.66 (-0.03) | 1.99 (+0.01) | -676 | 20.11 | -71 | 2.11 | 19 | 0.57 | 3361 | 527.0 | 546.0 | 555.0 | 527.0 |
| 2024-04-03 | 40.13 (+0.04) | 0.69 (-0.03) | 1.98 (+0.04) | 114 | 9.04 | -101 | 8.01 | 108 | 8.56 | 1261 | 546.0 | 557.0 | 558.0 | 541.0 |
| 2024-03-29 | 40.09 (-0.27) | 0.72 (+0.06) | 1.94 (-0.03) | -725 | 23.36 | 179 | 5.77 | -66 | 2.13 | 3104 | 553.0 | 535.0 | 558.0 | 535.0 |
| 2024-03-22 | 40.36 (-0.45) | 0.66 (-0.05) | 1.97 (-0.02) | -1245 | 27.3 | -129 | 2.83 | -58 | 1.27 | 4560 | 541.0 | 575.0 | 575.0 | 531.0 |
| 2024-03-15 | 40.81 (-0.22) | 0.71 (+0.07) | 1.99 (+0.07) | -586 | 18.81 | 181 | 5.81 | 180 | 5.78 | 3115 | 574.0 | 560.0 | 580.0 | 558.0 |
| 2024-03-08 | 41.03 (-0.14) | 0.64 (-0.01) | 1.92 (+0.01) | -386 | 15.58 | -36 | 1.45 | 37 | 1.49 | 2477 | 568.0 | 560.0 | 580.0 | 533.0 |
| 2024-03-01 | 41.17 (+0.22) | 0.65 (-0.16) | 1.91 (+0.04) | 575 | 18.93 | -438 | 14.42 | 99 | 3.26 | 3038 | 564.0 | 532.0 | 568.0 | 526.0 |
| 2024-02-23 | 40.95 (-0.12) | 0.81 (-0.19) | 1.87 (+0.02) | -319 | 5.81 | -510 | 9.28 | 61 | 1.11 | 5494 | 534.0 | 545.0 | 555.0 | 513.0 |
| 2024-02-16 | 41.07 (-0.04) | 1.0 (-0.17) | 1.85 (+0.01) | -116 | 6.15 | -472 | 25.01 | 18 | 0.95 | 1887 | 539.0 | 557.0 | 558.0 | 533.0 |
| 2024-02-05 | 41.11 (-0.03) | 1.17 (0.0) | 1.84 (0.0) | -80 | 33.76 | -2 | 0.84 | -2 | 0.84 | 237 | 556.0 | 552.0 | 556.0 | 551.0 |
| 2024-02-02 | 41.14 (+0.01) | 1.17 (-0.01) | 1.84 (0.0) | 24 | 1.18 | -23 | 1.13 | 2 | 0.1 | 2034 | 560.0 | 547.0 | 564.0 | 541.0 |
| 2024-01-26 | 41.13 (-0.09) | 1.18 (+0.02) | 1.84 (-0.01) | -249 | 11.71 | -7 | 0.33 | -17 | 0.8 | 2127 | 550.0 | 526.0 | 553.0 | 524.0 |
| 2024-01-19 | 41.22 (-0.03) | 1.16 (-0.05) | 1.85 (+0.01) | -81 | 3.01 | -136 | 5.06 | 26 | 0.97 | 2690 | 526.0 | 550.0 | 556.0 | 521.0 |
| 2024-01-12 | 41.25 (+0.07) | 1.21 (-0.13) | 1.84 (-0.03) | 195 | 9.8 | -344 | 17.3 | -75 | 3.77 | 1989 | 549.0 | 552.0 | 557.0 | 539.0 |
| 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 | |||
| 2023-12-29 | 41.18 (+0.02) | 1.34 (-0.05) | 1.87 (+0.01) | 52 | 4.03 | -141 | 10.92 | 21 | 1.63 | 1291 | 562.0 | 551.0 | 565.0 | 548.0 |
| 2023-12-22 | 41.16 (+0.09) | 1.39 (+0.06) | 1.86 (-0.04) | 244 | 8.66 | 171 | 6.07 | -106 | 3.76 | 2819 | 551.0 | 569.0 | 578.0 | 543.0 |
| 2023-12-15 | 41.07 (+0.43) | 1.33 (-0.07) | 1.9 (+0.02) | 1278 | 35.02 | -205 | 5.62 | 56 | 1.53 | 3649 | 568.0 | 579.0 | 581.0 | 561.0 |
| 2023-12-08 | 40.64 (+0.2) | 1.4 (-0.11) | 1.88 (-0.02) | 554 | 24.38 | -294 | 12.94 | -63 | 2.77 | 2272 | 577.0 | 593.0 | 596.0 | 573.0 |
| 2023-12-01 | 40.44 (+0.1) | 1.51 (+0.04) | 1.9 (-0.02) | 286 | 7.54 | 110 | 2.9 | -41 | 1.08 | 3793 | 595.0 | 579.0 | 598.0 | 577.0 |
| 2023-11-24 | 40.34 (0.0) | 1.47 (-0.08) | 1.92 (-0.01) | -4 | 0.25 | -214 | 13.52 | -20 | 1.26 | 1583 | 576.0 | 578.0 | 578.0 | 562.0 |
| 2023-11-17 | 40.34 (+0.45) | 1.55 (-0.04) | 1.93 (-0.05) | 1234 | 34.88 | -108 | 3.05 | -140 | 3.96 | 3538 | 578.0 | 592.0 | 596.0 | 570.0 |
| 2023-11-10 | 39.89 (+0.05) | 1.59 (+0.17) | 1.98 (+0.01) | 147 | 2.57 | 449 | 7.86 | 30 | 0.52 | 5716 | 583.0 | 562.0 | 595.0 | 551.0 |
| 2023-11-03 | 39.84 (+0.17) | 1.42 (+0.03) | 1.97 (0.0) | 449 | 12.34 | 99 | 2.72 | -25 | 0.69 | 3639 | 562.0 | 501.0 | 573.0 | 501.0 |
| 2023-10-27 | 39.67 (0.0) | 1.39 (+0.02) | 1.97 (0.0) | 24 | 1.24 | -28 | 1.45 | 29 | 1.5 | 1928 | 506.0 | 533.0 | 537.0 | 506.0 |
| 2023-10-20 | 39.67 (+0.29) | 1.37 (+0.12) | 1.97 (+0.07) | 767 | 16.86 | 311 | 6.84 | 165 | 3.63 | 4548 | 532.0 | 505.0 | 535.0 | 498.5 |
| 2023-10-13 | 39.38 (+0.05) | 1.25 (-0.04) | 1.9 (+0.01) | 175 | 13.37 | -86 | 6.57 | 44 | 3.36 | 1309 | 505.0 | 504.0 | 507.0 | 495.0 |
| 2023-10-06 | 39.33 (-0.2) | 1.29 (+0.02) | 1.89 (+0.04) | -644 | 24.67 | 32 | 1.23 | 99 | 3.79 | 2610 | 498.0 | 492.0 | 505.0 | 486.0 |
| 2023-09-28 | 39.53 (-0.23) | 1.27 (-0.04) | 1.85 (+0.05) | -652 | 26.17 | -87 | 3.49 | 143 | 5.74 | 2491 | 487.0 | 499.0 | 503.0 | 486.5 |
| 2023-09-22 | 39.76 (-0.21) | 1.31 (+0.01) | 1.8 (-0.01) | -535 | 24.98 | 22 | 1.03 | -29 | 1.35 | 2142 | 495.0 | 504.0 | 510.0 | 493.0 |
| 2023-09-15 | 39.97 (-0.23) | 1.3 (-0.01) | 1.81 (+0.01) | -578 | 19.35 | -41 | 1.37 | 41 | 1.37 | 2987 | 509.0 | 521.0 | 521.0 | 502.0 |
| 2023-09-08 | 40.2 (+0.08) | 1.31 (+0.05) | 1.8 (+0.02) | 388 | 11.41 | 151 | 4.44 | 46 | 1.35 | 3400 | 521.0 | 529.0 | 531.0 | 506.0 |
| 2023-09-01 | 40.12 (-0.09) | 1.26 (+0.04) | 1.78 (0.0) | -228 | 5.36 | 105 | 2.47 | -3 | 0.07 | 4253 | 517.0 | 490.0 | 520.0 | 484.0 |
| 2023-08-25 | 40.21 (-0.07) | 1.22 (+0.07) | 1.78 (0.0) | -270 | 10.34 | 191 | 7.32 | -11 | 0.42 | 2610 | 492.5 | 479.0 | 500.0 | 479.0 |
| 2023-08-18 | 40.28 (-0.13) | 1.15 (+0.12) | 1.78 (-0.01) | -218 | 6.33 | 329 | 9.55 | -15 | 0.44 | 3446 | 482.0 | 513.0 | 515.0 | 482.0 |
| 2023-08-11 | 40.41 (-0.2) | 1.03 (+0.01) | 1.79 (-0.02) | -805 | 8.77 | 40 | 0.44 | -57 | 0.62 | 9178 | 513.0 | 538.0 | 555.0 | 473.0 |
| 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 | 40.61 (-0.02) | 1.02 (+0.09) | 1.81 (0.0) | 20 | 0.84 | 243 | 10.26 | 5 | 0.21 | 2369 | 548.0 | 541.0 | 560.0 | 531.0 |
| 2023-07-28 | 40.63 (-0.06) | 0.93 (+0.04) | 1.81 (0.0) | -371 | 7.61 | 94 | 1.93 | 6 | 0.12 | 4876 | 547.0 | 526.0 | 561.0 | 520.0 |
| 2023-07-21 | 40.69 (-0.25) | 0.89 (+0.16) | 1.81 (-0.01) | -581 | 15.67 | 454 | 12.25 | -34 | 0.92 | 3707 | 523.0 | 490.5 | 528.0 | 490.5 |
| 2023-07-14 | 40.94 (-0.11) | 0.73 (-0.01) | 1.82 (-0.01) | -394 | 15.02 | -38 | 1.45 | -27 | 1.03 | 2623 | 490.5 | 488.0 | 499.0 | 487.0 |
| 2023-07-07 | 41.05 (+0.1) | 0.74 (-0.07) | 1.83 (0.0) | 237 | 8.54 | -568 | 20.47 | 3 | 0.11 | 2775 | 495.0 | 501.0 | 521.0 | 489.5 |
| 2023-06-30 | 40.95 (-0.07) | 0.81 (+0.05) | 1.83 (+0.01) | -202 | 5.46 | 132 | 3.57 | 34 | 0.92 | 3700 | 499.5 | 504.0 | 520.0 | 490.0 |
| 2023-06-21 | 41.02 (+0.22) | 0.76 (-0.18) | 1.82 (0.0) | 582 | 18.14 | -477 | 14.87 | -17 | 0.53 | 3208 | 500.0 | 500.0 | 508.0 | 489.5 |
| 2023-06-16 | 40.8 (+0.27) | 0.94 (-0.03) | 1.82 (+0.01) | 739 | 14.77 | -86 | 1.72 | 34 | 0.68 | 5002 | 493.0 | 488.0 | 497.0 | 477.0 |
| 2023-06-09 | 40.53 (-0.24) | 0.97 (-0.18) | 1.81 (+0.02) | -485 | 9.83 | -485 | 9.83 | 53 | 1.07 | 4935 | 487.5 | 488.5 | 498.0 | 478.0 |
| 2023-06-02 | 40.77 (+0.22) | 1.15 (-0.26) | 1.79 (+0.02) | 526 | 12.73 | -737 | 17.84 | 54 | 1.31 | 4131 | 485.0 | 468.0 | 489.0 | 461.5 |
| 2023-05-26 | 40.55 (-0.42) | 1.41 (-0.18) | 1.77 (0.0) | -1145 | 32.45 | -482 | 13.66 | -4 | 0.11 | 3529 | 464.0 | 497.0 | 497.0 | 458.5 |
| 2023-05-19 | 40.97 (-0.1) | 1.59 (-0.03) | 1.77 (+0.1) | -7 | 0.33 | -85 | 3.99 | 270 | 12.67 | 2131 | 491.0 | 476.0 | 495.0 | 473.5 |
| 2023-05-12 | 41.07 (-0.07) | 1.62 (+0.03) | 1.67 (-0.01) | -368 | 20.93 | 94 | 5.35 | -21 | 1.19 | 1758 | 482.0 | 498.5 | 498.5 | 469.5 |
| 2023-05-05 | 41.14 (+0.06) | 1.59 (+0.01) | 1.68 (+0.01) | 131 | 5.54 | 31 | 1.31 | 20 | 0.85 | 2364 | 491.0 | 487.0 | 505.0 | 483.5 |
| 2023-04-28 | 41.08 (+0.06) | 1.58 (-0.05) | 1.67 (0.0) | 171 | 11.66 | -139 | 9.48 | 4 | 0.27 | 1466 | 487.5 | 488.5 | 493.0 | 477.5 |
| 2023-04-21 | 41.02 (0.0) | 1.63 (-0.03) | 1.67 (0.0) | -12 | 0.84 | -87 | 6.05 | -3 | 0.21 | 1437 | 485.5 | 498.0 | 498.5 | 483.0 |
| 2023-04-14 | 41.02 (+0.3) | 1.66 (+0.05) | 1.67 (+0.01) | 907 | 38.29 | 127 | 5.36 | 27 | 1.14 | 2369 | 498.0 | 483.0 | 498.0 | 480.0 |
| 2023-04-07 | 40.72 (-0.05) | 1.61 (0.0) | 1.66 (+0.01) | -89 | 8.35 | 0 | 0.0 | 26 | 2.44 | 1066 | 481.0 | 490.5 | 494.5 | 480.0 |
| 2023-03-31 | 40.77 (+0.22) | 1.61 (+0.33) | 1.65 (0.0) | 564 | 10.3 | 832 | 15.19 | -1 | 0.02 | 5478 | 495.0 | 474.0 | 500.0 | 474.0 |
| 2023-03-24 | 40.55 (+0.45) | 1.28 (-0.27) | 1.65 (-0.01) | 1365 | 31.0 | -746 | 16.94 | -11 | 0.25 | 4403 | 474.0 | 455.0 | 478.0 | 452.0 |
| 2023-03-17 | 40.1 (-0.06) | 1.55 (-0.18) | 1.66 (-0.01) | -280 | 5.21 | -501 | 9.33 | -21 | 0.39 | 5370 | 448.5 | 471.0 | 471.0 | 448.5 |
| 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 | 40.16 (-0.15) | 1.73 (-0.01) | 1.67 (+0.02) | -427 | 8.77 | -24 | 0.49 | 39 | 0.8 | 4869 | 471.0 | 467.0 | 481.5 | 464.0 |
| 2023-03-03 | 40.31 (-0.56) | 1.74 (+0.01) | 1.65 (-0.01) | -1567 | 27.28 | 36 | 0.63 | -33 | 0.57 | 5745 | 465.5 | 485.0 | 493.5 | 463.0 |
| 2023-02-24 | 40.87 (+0.01) | 1.73 (-0.15) | 1.66 (-0.02) | -176 | 5.01 | -405 | 11.52 | -54 | 1.54 | 3515 | 480.5 | 490.0 | 499.0 | 478.5 |
| 2023-02-17 | 40.86 (+0.04) | 1.88 (+0.08) | 1.68 (+0.01) | 189 | 6.05 | 209 | 6.69 | 30 | 0.96 | 3124 | 488.0 | 496.0 | 514.0 | 485.5 |
| 2023-02-10 | 40.82 (+0.18) | 1.8 (+0.01) | 1.67 (0.0) | 495 | 12.35 | 22 | 0.55 | 0 | 0.0 | 4009 | 495.5 | 489.5 | 515.0 | 484.0 |
| 2023-02-03 | 40.64 (-0.03) | 1.79 (-0.31) | 1.67 (-0.01) | -95 | 1.42 | -849 | 12.69 | -27 | 0.4 | 6690 | 489.5 | 501.0 | 510.0 | 477.0 |
| 2023-01-17 | 40.67 (-0.08) | 2.1 (+0.06) | 1.68 (+0.02) | -245 | 13.37 | 155 | 8.46 | 62 | 3.38 | 1832 | 491.5 | 501.0 | 502.0 | 480.5 |
| 2023-01-13 | 40.75 (+0.13) | 2.04 (+0.12) | 1.66 (+0.03) | 381 | 9.09 | 334 | 7.97 | 69 | 1.65 | 4192 | 495.0 | 493.0 | 509.0 | 477.5 |
| 2023-01-06 | 40.62 (+0.17) | 1.92 (0.0) | 1.63 (-0.01) | 447 | 15.41 | -6 | 0.21 | -4 | 0.14 | 2901 | 485.0 | 491.5 | 497.5 | 478.5 |
| 2022-12-30 | 40.45 (+0.23) | 1.92 (+0.11) | 1.64 (-0.03) | 651 | 17.4 | 369 | 9.86 | -105 | 2.81 | 3742 | 495.5 | 494.5 | 504.0 | 466.0 |
| 2022-12-23 | 40.22 (-0.18) | 1.81 (+0.2) | 1.67 (0.0) | -500 | 10.47 | 552 | 11.56 | 7 | 0.15 | 4776 | 492.5 | 454.5 | 505.0 | 445.0 |
| 2022-12-16 | 40.4 (-0.28) | 1.61 (-0.03) | 1.67 (0.0) | -864 | 19.05 | -102 | 2.25 | -2 | 0.04 | 4536 | 461.0 | 479.5 | 482.0 | 448.0 |
| 2022-12-09 | 40.68 (-0.06) | 1.64 (+0.13) | 1.67 (-0.01) | 73 | 2.16 | 379 | 11.22 | -26 | 0.77 | 3378 | 480.0 | 462.5 | 484.0 | 462.5 |
| 2022-12-02 | 40.74 (+0.26) | 1.51 (+0.04) | 1.68 (-0.03) | 737 | 24.79 | 92 | 3.09 | -88 | 2.96 | 2973 | 470.0 | 440.5 | 470.0 | 433.0 |
| 2022-11-25 | 40.48 (-0.04) | 1.47 (-0.05) | 1.71 (-0.03) | -66 | 3.49 | -142 | 7.51 | -64 | 3.38 | 1891 | 441.0 | 442.0 | 446.0 | 429.0 |
| 2022-11-18 | 40.52 (+0.15) | 1.52 (-0.06) | 1.74 (-0.05) | 380 | 10.51 | -169 | 4.68 | -136 | 3.76 | 3614 | 438.5 | 450.0 | 459.0 | 436.0 |
| 2022-11-11 | 40.37 (+0.03) | 1.58 (+0.02) | 1.79 (-0.01) | 319 | 6.75 | 64 | 1.35 | -34 | 0.72 | 4724 | 447.0 | 428.0 | 447.0 | 416.5 |
| 2022-11-04 | 40.34 (+0.01) | 1.56 (-0.02) | 1.8 (-0.01) | -176 | 5.34 | -50 | 1.52 | -38 | 1.15 | 3296 | 426.5 | 431.5 | 440.0 | 418.5 |
| 2022-10-28 | 40.33 (+0.01) | 1.58 (+0.16) | 1.81 (+0.03) | -22 | 0.55 | 446 | 11.19 | 101 | 2.53 | 3985 | 426.0 | 412.0 | 432.0 | 399.5 |
| 2022-10-21 | 40.32 (+0.08) | 1.42 (+0.04) | 1.78 (+0.03) | 207 | 3.43 | 113 | 1.87 | 67 | 1.11 | 6041 | 405.5 | 381.0 | 423.5 | 378.5 |
| 2022-10-14 | 40.24 (-0.1) | 1.38 (-0.08) | 1.75 (0.0) | -252 | 7.77 | -235 | 7.25 | 4 | 0.12 | 3243 | 390.5 | 389.0 | 406.0 | 388.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 40.34 (-0.15) | 1.46 (-0.14) | 1.75 (-0.01) | -417 | 9.45 | 64 | 1.45 | -18 | 0.41 | 4413 | 404.0 | 383.5 | 416.0 | 377.0 |
| 2022-09-30 | 40.49 (-0.24) | 1.6 (+0.04) | 1.76 (+0.02) | -739 | 14.17 | 113 | 2.17 | 34 | 0.65 | 5216 | 392.0 | 437.0 | 437.0 | 381.0 |
| 2022-09-23 | 40.73 (-0.08) | 1.56 (-0.09) | 1.74 (-0.02) | -309 | 11.0 | -273 | 9.72 | -46 | 1.64 | 2810 | 432.5 | 453.5 | 458.0 | 432.5 |
| 2022-09-16 | 40.81 (-0.24) | 1.65 (+0.16) | 1.76 (0.0) | -536 | 9.89 | 445 | 8.21 | 13 | 0.24 | 5420 | 451.5 | 479.0 | 495.0 | 448.0 |
| 2022-09-08 | 41.05 (-0.05) | 1.49 (+0.08) | 1.76 (+0.02) | -160 | 4.91 | 229 | 7.03 | 55 | 1.69 | 3257 | 469.5 | 449.0 | 469.5 | 438.5 |
| 2022-09-02 | 41.1 (-0.03) | 1.41 (+0.05) | 1.74 (-0.02) | 42 | 0.95 | 138 | 3.13 | -58 | 1.32 | 4408 | 445.0 | 442.0 | 457.5 | 425.0 |
| 2022-08-26 | 41.13 (-0.04) | 1.36 (+0.1) | 1.76 (+0.02) | -85 | 3.48 | 259 | 10.6 | 61 | 2.5 | 2444 | 457.5 | 448.0 | 473.5 | 447.0 |
| 2022-08-19 | 41.17 (+0.02) | 1.26 (-0.01) | 1.74 (+0.04) | 51 | 1.87 | -3 | 0.11 | 115 | 4.23 | 2721 | 456.0 | 455.0 | 466.0 | 446.0 |
| 2022-08-12 | 41.15 (+0.14) | 1.27 (+0.05) | 1.7 (-0.01) | 323 | 4.62 | 113 | 1.62 | -28 | 0.4 | 6985 | 444.5 | 433.5 | 448.0 | 407.5 |
| 2022-08-05 | 41.01 (+0.17) | 1.22 (+0.14) | 1.71 (-0.01) | 516 | 10.25 | 385 | 7.65 | -46 | 0.91 | 5032 | 448.0 | 408.5 | 457.0 | 401.0 |
| 2022-07-29 | 40.84 (+0.2) | 1.08 (-0.16) | 1.72 (-0.01) | 575 | 11.83 | -425 | 8.74 | -34 | 0.7 | 4862 | 408.0 | 432.5 | 448.0 | 406.5 |
| 2022-07-22 | 40.64 (+0.05) | 1.24 (-0.03) | 1.73 (0.0) | -74 | 1.99 | -76 | 2.05 | 8 | 0.22 | 3713 | 437.5 | 430.0 | 452.0 | 426.0 |
| 2022-07-15 | 40.59 (+0.26) | 1.27 (-0.06) | 1.73 (-0.01) | 864 | 16.96 | -174 | 3.42 | -15 | 0.29 | 5095 | 424.0 | 428.0 | 448.5 | 418.0 |
| 2022-07-08 | 40.33 (+0.14) | 1.33 (+0.07) | 1.74 (+0.04) | 233 | 4.9 | 189 | 3.97 | 113 | 2.37 | 4758 | 425.5 | 412.0 | 439.5 | 393.0 |
| 2022-07-01 | 40.19 (+0.59) | 1.26 (-0.16) | 1.7 (-0.01) | 1705 | 23.63 | -282 | 3.91 | -25 | 0.35 | 7214 | 405.5 | 485.5 | 489.5 | 403.0 |
| 2022-06-24 | 39.6 (-0.08) | 1.42 (+0.09) | 1.71 (+0.04) | -225 | 7.75 | 250 | 8.61 | 106 | 3.65 | 2903 | 473.0 | 465.0 | 486.0 | 461.5 |
| 2022-06-17 | 39.68 (-0.25) | 1.33 (+0.01) | 1.67 (-0.03) | -663 | 17.87 | 10 | 0.27 | -98 | 2.64 | 3710 | 461.5 | 490.5 | 494.0 | 451.0 |
| 2022-06-10 | 39.93 (+0.38) | 1.32 (+0.06) | 1.7 (+0.01) | 1003 | 25.29 | 164 | 4.14 | 24 | 0.61 | 3966 | 501.0 | 502.0 | 515.0 | 494.5 |
| 2022-06-02 | 39.55 (+0.03) | 1.26 (+0.02) | 1.69 (+0.03) | 143 | 3.49 | 52 | 1.27 | 85 | 2.07 | 4101 | 494.5 | 472.0 | 501.0 | 472.0 |
| 2022-05-27 | 39.52 (-0.09) | 1.24 (-0.02) | 1.66 (+0.02) | -95 | 1.79 | -48 | 0.9 | 57 | 1.07 | 5320 | 467.0 | 459.0 | 479.5 | 456.0 |
| 2022-05-20 | 39.61 (-0.03) | 1.26 (-0.18) | 1.64 (-0.05) | -83 | 1.26 | -495 | 7.5 | -124 | 1.88 | 6604 | 465.5 | 520.0 | 521.0 | 459.0 |
| 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 | |||
| 2022-05-13 | 39.64 (+0.83) | 1.44 (0.0) | 1.69 (-0.01) | 2236 | 22.12 | -4 | 0.04 | -33 | 0.33 | 10108 | 512.0 | 468.0 | 519.0 | 454.0 |
| 2022-05-06 | 38.81 (-0.19) | 1.44 (0.0) | 1.7 (+0.01) | -526 | 15.37 | 2 | 0.06 | 30 | 0.88 | 3423 | 482.0 | 487.5 | 504.0 | 462.0 |
| 2022-04-29 | 39.0 (+0.42) | 1.44 (+0.03) | 1.69 (-0.01) | 999 | 19.47 | 82 | 1.6 | -36 | 0.7 | 5130 | 487.5 | 493.0 | 497.0 | 467.0 |
| 2022-04-22 | 38.58 (-0.15) | 1.41 (+0.2) | 1.7 (+0.01) | -418 | 8.7 | 548 | 11.41 | 25 | 0.52 | 4803 | 503.0 | 463.0 | 508.0 | 459.0 |
| 2022-04-15 | 38.73 (-0.38) | 1.21 (+0.33) | 1.69 (-0.01) | -1055 | 26.32 | 928 | 23.15 | -24 | 0.6 | 4009 | 466.5 | 479.0 | 493.0 | 465.5 |
| 2022-04-08 | 39.11 (-0.28) | 0.88 (+0.11) | 1.7 (+0.01) | -838 | 27.7 | 281 | 9.29 | 19 | 0.63 | 3025 | 475.0 | 464.5 | 484.5 | 464.0 |
| 2022-04-01 | 39.39 (0.0) | 0.77 (+0.13) | 1.69 (+0.01) | 27 | 0.5 | 572 | 10.69 | 45 | 0.84 | 5350 | 488.5 | 461.0 | 489.0 | 448.0 |
| 2022-03-25 | 39.39 (-0.01) | 0.64 (-0.07) | 1.68 (+0.02) | -10 | 0.13 | -189 | 2.53 | 44 | 0.59 | 7477 | 461.0 | 455.0 | 485.0 | 454.0 |
| 2022-03-18 | 39.4 (+0.22) | 0.71 (-0.08) | 1.66 (0.0) | 590 | 6.13 | -210 | 2.18 | 16 | 0.17 | 9632 | 450.0 | 446.0 | 452.5 | 421.0 |
| 2022-03-11 | 39.18 (-0.97) | 0.79 (-0.13) | 1.66 (-0.06) | -2694 | 22.07 | -368 | 3.01 | -175 | 1.43 | 12206 | 437.5 | 527.0 | 539.0 | 427.0 |
| 2022-03-04 | 40.15 (-0.43) | 0.92 (-0.12) | 1.72 (+0.03) | -1236 | 26.95 | -322 | 7.02 | 72 | 1.57 | 4587 | 552.0 | 587.0 | 600.0 | 548.0 |
| 2022-02-25 | 40.58 (-0.23) | 1.04 (-0.09) | 1.69 (-0.04) | -639 | 19.59 | -236 | 7.23 | -89 | 2.73 | 3262 | 579.0 | 590.0 | 593.0 | 563.0 |
| 2022-02-18 | 40.81 (-0.21) | 1.13 (0.0) | 1.73 (-0.03) | -575 | 17.13 | 4 | 0.12 | -100 | 2.98 | 3356 | 589.0 | 600.0 | 600.0 | 584.0 |
| 2022-02-11 | 41.02 (-0.21) | 1.13 (-0.11) | 1.76 (+0.02) | -589 | 17.9 | -315 | 9.57 | 52 | 1.58 | 3291 | 602.0 | 597.0 | 617.0 | 590.0 |
| 2022-01-26 | 41.23 (-0.24) | 1.24 (-0.02) | 1.74 (-0.04) | -606 | 24.09 | -64 | 2.54 | -101 | 4.01 | 2516 | 610.0 | 601.0 | 614.0 | 582.0 |
| 2022-01-21 | 41.47 (-0.05) | 1.26 (-0.11) | 1.78 (-0.03) | -125 | 4.54 | -292 | 10.6 | -88 | 3.2 | 2754 | 601.0 | 600.0 | 626.0 | 600.0 |
| 2022-01-14 | 41.52 (+0.09) | 1.37 (0.0) | 1.81 (-0.02) | 239 | 5.47 | 5 | 0.11 | -59 | 1.35 | 4371 | 605.0 | 639.0 | 639.0 | 595.0 |
| 2022-01-07 | 41.43 (+0.63) | 1.37 (+0.02) | 1.83 (+0.06) | 1725 | 28.24 | 48 | 0.79 | 174 | 2.85 | 6109 | 635.0 | 640.0 | 660.0 | 620.0 |
| 2021-12-30 | 40.8 (+0.01) | 1.35 (-0.01) | 1.77 (+0.01) | 77 | 6.45 | -36 | 3.02 | 28 | 2.35 | 1193 | 631.0 | 625.0 | 639.0 | 623.0 |
| 2021-12-24 | 40.79 (+0.18) | 1.36 (-0.01) | 1.76 (-0.01) | 423 | 25.22 | -2 | 0.12 | -20 | 1.19 | 1677 | 625.0 | 610.0 | 630.0 | 606.0 |
| 2021-12-17 | 40.61 (0.0) | 1.37 (+0.05) | 1.77 (-0.02) | 25 | 1.12 | 111 | 4.98 | -60 | 2.69 | 2229 | 610.0 | 621.0 | 628.0 | 606.0 |
| 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 | |||
| 2021-12-10 | 40.61 (+0.19) | 1.32 (+0.11) | 1.79 (+0.02) | 532 | 10.09 | 320 | 6.07 | 50 | 0.95 | 5274 | 618.0 | 591.0 | 632.0 | 589.0 |
| 2021-12-03 | 40.42 (-0.54) | 1.21 (-0.24) | 1.77 (+0.01) | -1498 | 25.3 | -666 | 11.25 | 21 | 0.35 | 5921 | 591.0 | 596.0 | 599.0 | 574.0 |
| 2021-11-26 | 40.96 (-0.24) | 1.45 (-0.06) | 1.76 (0.0) | -652 | 25.38 | -153 | 5.96 | 17 | 0.66 | 2569 | 601.0 | 634.0 | 636.0 | 600.0 |
| 2021-11-19 | 41.2 (-0.04) | 1.51 (-0.05) | 1.76 (+0.01) | -98 | 3.49 | -150 | 5.33 | 9 | 0.32 | 2812 | 633.0 | 646.0 | 662.0 | 631.0 |
| 2021-11-12 | 41.24 (+0.19) | 1.56 (+0.16) | 1.75 (+0.06) | 533 | 7.75 | 456 | 6.63 | 175 | 2.55 | 6873 | 644.0 | 612.0 | 672.0 | 611.0 |
| 2021-11-05 | 41.05 (-0.03) | 1.4 (0.0) | 1.69 (+0.04) | -64 | 2.34 | -3 | 0.11 | 115 | 4.21 | 2731 | 605.0 | 613.0 | 624.0 | 584.0 |
| 2021-10-29 | 41.08 (+0.06) | 1.4 (+0.07) | 1.65 (+0.02) | 130 | 5.27 | 169 | 6.84 | 58 | 2.35 | 2469 | 607.0 | 577.0 | 615.0 | 573.0 |
| 2021-10-22 | 41.02 (-0.11) | 1.33 (+0.05) | 1.63 (0.0) | -268 | 9.56 | 144 | 5.14 | -1 | 0.04 | 2804 | 573.0 | 556.0 | 590.0 | 556.0 |
| 2021-10-15 | 41.13 (-0.25) | 1.28 (-0.06) | 1.63 (+0.01) | -782 | 23.6 | -158 | 4.77 | 35 | 1.06 | 3314 | 553.0 | 565.0 | 578.0 | 551.0 |
| 2021-10-08 | 41.38 (-0.23) | 1.34 (+0.02) | 1.62 (-0.01) | -603 | 11.2 | 54 | 1.0 | -49 | 0.91 | 5384 | 571.0 | 597.0 | 608.0 | 560.0 |
| 2021-10-01 | 41.61 (-0.14) | 1.32 (+0.07) | 1.63 (-0.03) | -301 | 13.52 | 94 | 4.22 | -74 | 3.32 | 2227 | 591.0 | 616.0 | 622.0 | 590.0 |
| 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 | 30.99 (-0.06) | 2.36 (0.0) | 2.01 (+0.01) | -19 | 0.28 | -6 | 0.09 | 33 | 0.48 | 6889 | 360.5 | 342.5 | 361.5 | 339.0 |
| 2026-05-29 | 31.05 (+0.31) | 2.36 (-0.15) | 2.0 (+0.11) | 891 | 2.98 | -411 | 1.37 | 302 | 1.01 | 29931 | 342.5 | 334.5 | 353.0 | 319.0 |
| 2026-04-30 | 30.74 (-1.51) | 2.51 (+0.66) | 1.89 (+0.02) | -4218 | 14.42 | 1962 | 6.71 | 35 | 0.12 | 29246 | 334.5 | 333.5 | 355.5 | 315.5 |
| 2026-03-31 | 32.25 (-1.39) | 1.85 (-0.04) | 1.87 (0.0) | -2804 | 10.52 | -105 | 0.39 | 23 | 0.09 | 26662 | 330.0 | 402.0 | 426.0 | 328.0 |
| 2026-02-26 | 33.64 (+0.24) | 1.89 (+0.04) | 1.87 (0.0) | 135 | 0.46 | 123 | 0.42 | -19 | 0.06 | 29559 | 423.0 | 396.0 | 441.5 | 392.0 |
| 2026-01-30 | 33.4 (+1.46) | 1.85 (-0.18) | 1.87 (-0.02) | 3568 | 17.4 | -495 | 2.41 | -44 | 0.21 | 20505 | 397.0 | 386.5 | 425.0 | 376.0 |
| 2025-12-31 | 31.94 (-1.39) | 2.03 (+0.05) | 1.89 (+0.05) | -3759 | 25.64 | 158 | 1.08 | 136 | 0.93 | 14658 | 384.5 | 435.0 | 440.0 | 381.0 |
| 2025-11-28 | 33.33 (+0.23) | 1.98 (0.0) | 1.84 (-0.03) | 875 | 4.93 | -3 | 0.02 | -92 | 0.52 | 17740 | 438.5 | 416.5 | 470.0 | 396.5 |
| 2025-10-31 | 33.1 (-0.25) | 1.98 (-0.04) | 1.87 (-0.07) | -1197 | 10.81 | -137 | 1.24 | -172 | 1.55 | 11073 | 410.5 | 444.0 | 465.5 | 410.0 |
| 2025-09-30 | 33.35 (+0.25) | 2.02 (+0.09) | 1.94 (+0.08) | 783 | 4.24 | 253 | 1.37 | 221 | 1.2 | 18472 | 438.5 | 401.0 | 458.0 | 396.0 |
| 2025-08-29 | 33.1 (+0.08) | 1.93 (-0.01) | 1.86 (+0.06) | 116 | 0.59 | -19 | 0.1 | 142 | 0.73 | 19541 | 401.0 | 392.0 | 430.0 | 372.0 |
| 2025-07-31 | 33.02 (-1.7) | 1.94 (+1.61) | 1.8 (-0.04) | -4876 | 17.88 | 4056 | 14.87 | -87 | 0.32 | 27270 | 403.0 | 410.0 | 466.0 | 378.0 |
| 2025-06-30 | 34.72 (-1.82) | 0.33 (-0.08) | 1.84 (+0.06) | -4824 | 27.74 | -214 | 1.23 | 148 | 0.85 | 17389 | 410.0 | 419.0 | 432.0 | 395.0 |
| 2025-05-29 | 36.54 (-0.71) | 0.41 (-0.35) | 1.78 (-0.09) | -2079 | 10.08 | -958 | 4.65 | -253 | 1.23 | 20617 | 431.5 | 417.0 | 469.5 | 372.5 |
| 2025-04-30 | 37.25 (+0.13) | 0.76 (-0.06) | 1.87 (-0.07) | 460 | 1.66 | -352 | 1.27 | -179 | 0.65 | 27707 | 414.0 | 440.0 | 460.0 | 320.0 |
| 2025-03-31 | 37.12 (-1.67) | 0.82 (-0.1) | 1.94 (0.0) | -4807 | 29.63 | -296 | 1.82 | -9 | 0.06 | 16225 | 440.0 | 529.0 | 540.0 | 439.0 |
| 2025-02-27 | 38.79 (+0.25) | 0.92 (-0.07) | 1.94 (+0.04) | 744 | 7.56 | -174 | 1.77 | 112 | 1.14 | 9840 | 545.0 | 530.0 | 569.0 | 528.0 |
| 2025-01-22 | 38.54 (-0.18) | 0.99 (-0.14) | 1.9 (+0.01) | -431 | 7.3 | -93 | 1.58 | 46 | 0.78 | 5902 | 530.0 | 503.0 | 539.0 | 502.0 |
| 2024-12-31 | 38.72 (-0.08) | 1.13 (-0.06) | 1.89 (+0.02) | -69 | 0.76 | -173 | 1.91 | 30 | 0.33 | 9054 | 509.0 | 536.0 | 550.0 | 495.0 |
| 2024-11-29 | 38.8 (+0.92) | 1.19 (0.0) | 1.87 (-0.01) | 2359 | 20.0 | 14 | 0.12 | -9 | 0.08 | 11794 | 530.0 | 543.0 | 593.0 | 516.0 |
| 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 | 37.88 (+0.28) | 1.19 (-0.05) | 1.88 (-0.02) | 738 | 9.46 | -88 | 1.13 | -44 | 0.56 | 7805 | 543.0 | 541.0 | 571.0 | 533.0 |
| 2024-09-30 | 37.6 (+0.27) | 1.24 (+0.12) | 1.9 (+0.01) | 864 | 6.88 | 328 | 2.61 | 25 | 0.2 | 12563 | 545.0 | 531.0 | 577.0 | 510.0 |
| 2024-08-30 | 37.33 (-0.36) | 1.12 (-0.08) | 1.89 (-0.04) | -1119 | 5.88 | -217 | 1.14 | -130 | 0.68 | 19022 | 536.0 | 533.0 | 545.0 | 470.5 |
| 2024-07-31 | 37.69 (-0.86) | 1.2 (+0.43) | 1.93 (-0.03) | -2024 | 10.82 | 1054 | 5.63 | -83 | 0.44 | 18713 | 528.0 | 525.0 | 562.0 | 490.0 |
| 2024-06-28 | 38.55 (+1.11) | 0.77 (+0.07) | 1.96 (+0.04) | 2740 | 14.24 | 187 | 0.97 | 130 | 0.68 | 19247 | 529.0 | 488.0 | 557.0 | 487.0 |
| 2024-05-31 | 37.44 (-1.89) | 0.7 (-0.02) | 1.92 (0.0) | -5227 | 29.73 | -40 | 0.23 | -14 | 0.08 | 17584 | 485.0 | 511.0 | 512.0 | 461.0 |
| 2024-04-30 | 39.33 (-0.76) | 0.72 (0.0) | 1.92 (-0.02) | -2111 | 13.66 | -200 | 1.29 | -56 | 0.36 | 15455 | 515.0 | 557.0 | 558.0 | 485.0 |
| 2024-03-29 | 40.09 (-0.98) | 0.72 (+0.04) | 1.94 (+0.06) | -2654 | 18.29 | 117 | 0.81 | 178 | 1.23 | 14512 | 553.0 | 547.0 | 580.0 | 531.0 |
| 2024-02-29 | 41.07 (-0.03) | 0.68 (-0.49) | 1.88 (+0.03) | -107 | 1.02 | -1341 | 12.84 | 86 | 0.82 | 10447 | 540.0 | 555.0 | 564.0 | 513.0 |
| 2024-01-31 | 41.1 (-0.08) | 1.17 (-0.17) | 1.85 (-0.02) | -210 | 2.23 | -527 | 5.6 | -70 | 0.74 | 9406 | 547.0 | 561.0 | 563.0 | 521.0 |
| 2023-12-29 | 41.18 (+0.74) | 1.34 (-0.17) | 1.87 (-0.04) | 2135 | 20.42 | -468 | 4.48 | -101 | 0.97 | 10457 | 562.0 | 593.0 | 596.0 | 543.0 |
| 2023-11-30 | 40.44 (+0.73) | 1.51 (+0.13) | 1.91 (-0.05) | 2018 | 11.87 | 356 | 2.09 | -139 | 0.82 | 17006 | 593.0 | 518.0 | 598.0 | 513.0 |
| 2023-10-31 | 39.71 (+0.18) | 1.38 (+0.11) | 1.96 (+0.11) | 409 | 3.64 | 208 | 1.85 | 289 | 2.57 | 11237 | 514.0 | 492.0 | 537.0 | 486.0 |
| 2023-09-28 | 39.53 (-0.59) | 1.27 (+0.03) | 1.85 (+0.07) | -1393 | 11.8 | 81 | 0.69 | 209 | 1.77 | 11806 | 487.0 | 512.0 | 531.0 | 486.5 |
| 2023-08-31 | 40.12 (-0.46) | 1.24 (+0.29) | 1.78 (-0.03) | -1345 | 6.58 | 807 | 3.95 | -89 | 0.44 | 20448 | 509.0 | 548.0 | 560.0 | 473.0 |
| 2023-07-31 | 40.58 (-0.37) | 0.95 (+0.14) | 1.81 (-0.02) | -1249 | 8.55 | 7 | 0.05 | -52 | 0.36 | 14609 | 542.0 | 501.0 | 561.0 | 487.0 |
| 2023-06-30 | 40.95 (+0.29) | 0.81 (-0.34) | 1.83 (+0.05) | 944 | 5.13 | -920 | 5.0 | 123 | 0.67 | 18401 | 499.5 | 470.0 | 520.0 | 462.5 |
| 2023-05-31 | 40.66 (-0.42) | 1.15 (-0.43) | 1.78 (+0.11) | -1173 | 9.49 | -1175 | 9.51 | 300 | 2.43 | 12361 | 469.0 | 487.0 | 505.0 | 458.5 |
| 2023-04-28 | 41.08 (+0.31) | 1.58 (-0.03) | 1.67 (+0.02) | 977 | 15.41 | -99 | 1.56 | 54 | 0.85 | 6339 | 487.5 | 490.5 | 498.5 | 477.5 |
| 2023-03-31 | 40.77 (-0.1) | 1.61 (-0.12) | 1.65 (-0.01) | -345 | 1.33 | -403 | 1.56 | -27 | 0.1 | 25867 | 495.0 | 485.0 | 500.0 | 448.5 |
| 2023-02-24 | 40.87 (+0.2) | 1.73 (-0.27) | 1.66 (-0.03) | 425 | 3.11 | -748 | 5.48 | -62 | 0.45 | 13652 | 480.5 | 497.0 | 515.0 | 477.0 |
| 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 | 40.67 (+0.22) | 2.0 (+0.08) | 1.69 (+0.05) | 571 | 4.53 | 208 | 1.65 | 138 | 1.09 | 12614 | 496.5 | 491.5 | 510.0 | 477.5 |
| 2022-12-30 | 40.45 (-0.16) | 1.92 (+0.42) | 1.64 (-0.06) | -289 | 1.63 | 1216 | 6.85 | -186 | 1.05 | 17754 | 495.5 | 461.0 | 505.0 | 445.0 |
| 2022-11-30 | 40.61 (+0.28) | 1.5 (-0.07) | 1.7 (-0.11) | 844 | 5.74 | -188 | 1.28 | -295 | 2.01 | 14708 | 457.0 | 425.0 | 464.0 | 416.5 |
| 2022-10-31 | 40.33 (-0.16) | 1.57 (-0.03) | 1.81 (+0.05) | -485 | 2.67 | 353 | 1.94 | 149 | 0.82 | 18157 | 424.5 | 383.5 | 433.5 | 377.0 |
| 2022-09-30 | 40.49 (-0.62) | 1.6 (+0.25) | 1.76 (-0.01) | -1728 | 9.37 | 677 | 3.67 | -26 | 0.14 | 18438 | 392.0 | 434.5 | 495.0 | 381.0 |
| 2022-08-31 | 41.11 (+0.27) | 1.35 (+0.27) | 1.77 (+0.05) | 831 | 4.18 | 729 | 3.67 | 126 | 0.63 | 19859 | 445.5 | 408.5 | 473.5 | 401.0 |
| 2022-07-29 | 40.84 (+0.68) | 1.08 (-0.2) | 1.72 (+0.03) | 1728 | 8.8 | -547 | 2.78 | 85 | 0.43 | 19643 | 408.0 | 424.5 | 452.0 | 393.0 |
| 2022-06-30 | 40.16 (+0.54) | 1.28 (+0.02) | 1.69 (+0.01) | 1533 | 8.7 | 199 | 1.13 | 23 | 0.13 | 17614 | 415.5 | 490.5 | 515.0 | 413.5 |
| 2022-05-31 | 39.62 (+0.62) | 1.26 (-0.18) | 1.68 (-0.01) | 1832 | 6.42 | -489 | 1.71 | -14 | 0.05 | 28525 | 496.5 | 487.5 | 521.0 | 454.0 |
| 2022-04-29 | 39.0 (-0.46) | 1.44 (+0.78) | 1.69 (0.0) | -1493 | 8.2 | 2151 | 11.81 | -12 | 0.07 | 18217 | 487.5 | 469.0 | 508.0 | 459.0 |
| 2022-03-31 | 39.46 (-1.12) | 0.66 (-0.38) | 1.69 (0.0) | -3142 | 8.27 | -829 | 2.18 | -2 | 0.01 | 38004 | 477.5 | 587.0 | 600.0 | 421.0 |
| 2022-02-25 | 40.58 (-0.65) | 1.04 (-0.2) | 1.69 (-0.05) | -1803 | 18.2 | -547 | 5.52 | -137 | 1.38 | 9909 | 579.0 | 597.0 | 617.0 | 563.0 |
| 2022-01-26 | 41.23 (+0.43) | 1.24 (-0.11) | 1.74 (-0.03) | 1233 | 7.83 | -303 | 1.92 | -74 | 0.47 | 15751 | 610.0 | 640.0 | 660.0 | 582.0 |
| 2021-12-30 | 40.8 (+0.11) | 1.35 (+0.04) | 1.77 (+0.02) | 319 | 2.35 | 101 | 0.74 | 69 | 0.51 | 13599 | 631.0 | 580.0 | 639.0 | 574.0 |
| 2021-11-30 | 40.69 (-0.39) | 1.31 (-0.09) | 1.75 (+0.1) | -1041 | 5.89 | -224 | 1.27 | 266 | 1.5 | 17683 | 581.0 | 613.0 | 672.0 | 581.0 |
| 2021-10-29 | 41.08 (-0.58) | 1.4 (+0.09) | 1.65 (+0.02) | -1665 | 11.56 | 246 | 1.71 | 40 | 0.28 | 14405 | 607.0 | 602.0 | 615.0 | 551.0 |
| 2021-09-30 | 41.66 (-0.37) | 1.31 (+0.54) | 1.63 (-0.07) | -969 | 6.12 | 1376 | 8.69 | -192 | 1.21 | 15833 | 607.0 | 550.0 | 630.0 | 550.0 |
| 2021-08-31 | 42.03 (-0.96) | 0.77 (-0.25) | 1.7 (-0.02) | -2840 | 14.48 | -689 | 3.51 | -28 | 0.14 | 19617 | 557.0 | 614.0 | 625.0 | 503.0 |
| 2021-07-30 | 42.99 (+0.48) | 1.02 (-0.88) | 1.72 (-0.05) | 1249 | 5.74 | -2415 | 11.09 | -138 | 0.63 | 21776 | 610.0 | 661.0 | 680.0 | 575.0 |
| 2021-06-30 | 42.51 () | 1.9 () | 1.77 () | 8 | 0.2 | 164 | 4.09 | -60 | 1.5 | 4006 | 656.0 | 646.0 | 673.0 | 634.0 |