- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 35.43 (+0.16) | 21.3 (-0.03) | 8.34 (+0.07) | 1263 | 26.44 | -208 | 4.36 | 498 | 10.43 | 4776 | 700.0 | 705.0 | 719.0 | 700.0 |
| 2026-07-16 | 35.27 (+0.05) | 21.33 (-0.02) | 8.27 (0.0) | 310 | 11.48 | -120 | 4.44 | 36 | 1.33 | 2700 | 715.0 | 710.0 | 715.0 | 698.0 |
| 2026-07-15 | 35.22 (+0.13) | 21.35 (-0.03) | 8.27 (+0.01) | 1300 | 34.49 | -240 | 6.37 | 68 | 1.8 | 3769 | 712.0 | 705.0 | 720.0 | 705.0 |
| 2026-07-14 | 35.09 (+0.12) | 21.38 (+0.02) | 8.26 (+0.04) | 964 | 19.74 | 107 | 2.19 | 300 | 6.14 | 4883 | 703.0 | 710.0 | 710.0 | 690.0 |
| 2026-07-13 | 34.97 (+0.41) | 21.36 (-0.02) | 8.22 (+0.02) | 3170 | 46.84 | -111 | 1.64 | 135 | 1.99 | 6768 | 704.0 | 706.0 | 725.0 | 703.0 |
| 2026-07-09 | 34.56 (+0.14) | 21.38 (+0.01) | 8.2 (+0.01) | 2162 | 44.94 | 73 | 1.52 | 43 | 0.89 | 4811 | 684.0 | 688.0 | 699.0 | 675.0 |
| 2026-07-08 | 34.42 (+0.76) | 21.37 (+0.01) | 8.19 (+0.01) | 3090 | 63.67 | 67 | 1.38 | 64 | 1.32 | 4853 | 687.0 | 675.0 | 687.0 | 670.0 |
| 2026-07-07 | 33.66 (+0.26) | 21.36 (-0.11) | 8.18 (-0.01) | 1470 | 39.19 | -793 | 21.14 | -54 | 1.44 | 3751 | 663.0 | 681.0 | 681.0 | 661.0 |
| 2026-07-06 | 33.4 (-0.06) | 21.47 (-0.07) | 8.19 (-0.01) | 977 | 29.15 | -527 | 15.72 | -87 | 2.6 | 3352 | 680.0 | 681.0 | 689.0 | 672.0 |
| 2026-07-03 | 33.46 (+0.64) | 21.54 (-0.09) | 8.2 (0.0) | 1312 | 39.46 | -730 | 21.95 | 34 | 1.02 | 3325 | 675.0 | 660.0 | 675.0 | 657.0 |
| 2026-07-02 | 32.82 (+0.14) | 21.63 (+0.03) | 8.2 (-0.07) | 1131 | 18.1 | 257 | 4.11 | -511 | 8.18 | 6248 | 667.0 | 650.0 | 667.0 | 642.0 |
| 2026-07-01 | 32.68 (-0.04) | 21.6 (+0.05) | 8.27 (-0.14) | 1411 | 10.43 | 398 | 2.94 | -1067 | 7.89 | 13522 | 657.0 | 658.0 | 659.0 | 635.0 |
| 2026-06-30 | 32.72 (-0.19) | 21.55 (-0.02) | 8.41 (-0.01) | -1475 | 19.68 | -164 | 2.19 | -95 | 1.27 | 7495 | 700.0 | 705.0 | 711.0 | 691.0 |
| 2026-06-29 | 32.91 (-0.11) | 21.57 (-0.01) | 8.42 (+0.01) | -832 | 17.99 | -131 | 2.83 | 115 | 2.49 | 4626 | 703.0 | 702.0 | 710.0 | 694.0 |
| 2026-06-26 | 33.02 (-0.04) | 21.58 (-0.18) | 8.41 (+0.02) | -473 | 6.7 | -1326 | 18.78 | 93 | 1.32 | 7061 | 701.0 | 730.0 | 735.0 | 700.0 |
| 2026-06-25 | 33.06 (-0.12) | 21.76 (+0.05) | 8.39 (-0.01) | -1342 | 22.0 | 402 | 6.59 | -41 | 0.67 | 6101 | 748.0 | 770.0 | 773.0 | 743.0 |
| 2026-06-24 | 33.18 (-0.18) | 21.71 (+0.03) | 8.4 (+0.01) | -1225 | 23.76 | 201 | 3.9 | 46 | 0.89 | 5156 | 771.0 | 775.0 | 783.0 | 764.0 |
| 2026-06-23 | 33.36 (-0.46) | 21.68 (0.0) | 8.39 (-0.02) | -1060 | 16.32 | -10 | 0.15 | -167 | 2.57 | 6495 | 785.0 | 799.0 | 819.0 | 783.0 |
| 2026-06-22 | 33.82 (-0.06) | 21.68 (-0.04) | 8.41 (0.0) | -576 | 16.73 | -273 | 7.93 | 25 | 0.73 | 3442 | 788.0 | 793.0 | 806.0 | 788.0 |
| 2026-06-18 | 33.88 (-0.32) | 21.72 (-0.09) | 8.41 (+0.01) | -2100 | 26.45 | -668 | 8.41 | 78 | 0.98 | 7939 | 789.0 | 807.0 | 810.0 | 789.0 |
| 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 | |||
| 2026-06-17 | 34.2 (-0.01) | 21.81 (-0.03) | 8.4 (0.0) | 489 | 14.66 | -210 | 6.29 | 1 | 0.03 | 3336 | 803.0 | 790.0 | 803.0 | 782.0 |
| 2026-06-16 | 34.21 (-0.08) | 21.84 (+0.04) | 8.4 (+0.03) | -1070 | 25.73 | 335 | 8.05 | 240 | 5.77 | 4159 | 791.0 | 794.0 | 800.0 | 786.0 |
| 2026-06-15 | 34.29 (-0.03) | 21.8 (-0.03) | 8.37 (+0.02) | 338 | 8.94 | -274 | 7.25 | 121 | 3.2 | 3780 | 792.0 | 803.0 | 804.0 | 783.0 |
| 2026-06-12 | 34.32 (-0.01) | 21.83 (-0.1) | 8.35 (0.0) | -61 | 1.4 | -696 | 15.92 | 57 | 1.3 | 4371 | 785.0 | 791.0 | 805.0 | 780.0 |
| 2026-06-11 | 34.33 (-0.1) | 21.93 (-0.02) | 8.35 (+0.03) | 328 | 6.25 | -223 | 4.25 | 163 | 3.11 | 5245 | 784.0 | 791.0 | 802.0 | 769.0 |
| 2026-06-10 | 34.43 (-0.01) | 21.95 (-0.1) | 8.32 (+0.01) | 282 | 4.2 | -720 | 10.73 | 80 | 1.19 | 6712 | 796.0 | 820.0 | 826.0 | 793.0 |
| 2026-06-09 | 34.44 (-0.02) | 22.05 (-0.09) | 8.31 (0.0) | -104 | 2.01 | -652 | 12.58 | 30 | 0.58 | 5184 | 850.0 | 853.0 | 853.0 | 834.0 |
| 2026-06-08 | 34.46 (+0.2) | 22.14 (-0.14) | 8.31 (+0.01) | 1495 | 20.46 | -1066 | 14.59 | 87 | 1.19 | 7306 | 844.0 | 820.0 | 853.0 | 816.0 |
| 2026-06-05 | 34.26 (-0.29) | 22.28 (-0.07) | 8.3 (0.0) | -400 | 5.04 | -535 | 6.74 | -10 | 0.13 | 7938 | 900.0 | 910.0 | 927.0 | 875.0 |
| 2026-06-04 | 34.55 (+0.01) | 22.35 (+0.12) | 8.3 (0.0) | -245 | 3.51 | 925 | 13.24 | 5 | 0.07 | 6988 | 892.0 | 916.0 | 927.0 | 881.0 |
| 2026-06-03 | 34.54 (+0.17) | 22.23 (+0.27) | 8.3 (+0.01) | 1219 | 8.98 | 1988 | 14.64 | 95 | 0.7 | 13575 | 931.0 | 954.0 | 964.0 | 899.0 |
| 2026-06-02 | 34.37 (+0.45) | 21.96 (+0.1) | 8.29 (-0.01) | 4003 | 34.64 | 736 | 6.37 | -124 | 1.07 | 11557 | 920.0 | 914.0 | 920.0 | 883.0 |
| 2026-06-01 | 33.92 (+0.02) | 21.86 (-0.01) | 8.3 (+0.02) | 1257 | 28.28 | -10 | 0.22 | 148 | 3.33 | 4445 | 837.0 | 837.0 | 837.0 | 837.0 |
| 2026-05-29 | 33.9 (+0.81) | 21.87 (+0.09) | 8.28 (+0.02) | 5965 | 42.75 | 612 | 4.39 | 153 | 1.1 | 13953 | 761.0 | 708.0 | 761.0 | 708.0 |
| 2026-05-28 | 33.09 (-0.31) | 21.78 (+0.06) | 8.26 (0.0) | -859 | 19.94 | 497 | 11.54 | 52 | 1.21 | 4308 | 692.0 | 703.0 | 711.0 | 690.0 |
| 2026-05-27 | 33.4 (+0.17) | 21.72 (+0.11) | 8.26 (+0.01) | 119 | 2.82 | 830 | 19.66 | 68 | 1.61 | 4222 | 701.0 | 700.0 | 709.0 | 694.0 |
| 2026-05-26 | 33.23 (-0.03) | 21.61 (+0.07) | 8.25 (+0.01) | -539 | 11.8 | 481 | 10.53 | 7 | 0.15 | 4568 | 699.0 | 711.0 | 717.0 | 694.0 |
| 2026-05-25 | 33.26 (+0.18) | 21.54 (+0.14) | 8.24 (+0.02) | 1477 | 21.41 | 1062 | 15.39 | 179 | 2.59 | 6899 | 709.0 | 692.0 | 717.0 | 690.0 |
| 2026-05-22 | 33.08 (+0.21) | 21.4 (+0.12) | 8.22 (+0.01) | 1435 | 26.19 | 853 | 15.57 | 82 | 1.5 | 5480 | 682.0 | 656.0 | 685.0 | 655.0 |
| 2026-05-21 | 32.87 (+0.14) | 21.28 (-0.15) | 8.21 (+0.02) | 989 | 20.54 | -1134 | 23.56 | 138 | 2.87 | 4814 | 656.0 | 652.0 | 658.0 | 647.0 |
| 2026-05-20 | 32.73 (-0.05) | 21.43 (+0.02) | 8.19 (+0.04) | -684 | 17.9 | 182 | 4.76 | 320 | 8.37 | 3822 | 640.0 | 645.0 | 650.0 | 636.0 |
| 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 | |||
| 2026-05-19 | 32.78 (+0.07) | 21.41 (+0.04) | 8.15 (+0.01) | 140 | 2.86 | 312 | 6.37 | 68 | 1.39 | 4896 | 642.0 | 636.0 | 651.0 | 635.0 |
| 2026-05-18 | 32.71 (+0.01) | 21.37 (-0.01) | 8.14 (+0.03) | 85 | 2.14 | -90 | 2.27 | 224 | 5.65 | 3968 | 635.0 | 637.0 | 641.0 | 622.0 |
| 2026-05-15 | 32.7 (-0.21) | 21.38 (-0.04) | 8.11 (-0.05) | -845 | 12.42 | -317 | 4.66 | -375 | 5.51 | 6804 | 641.0 | 681.0 | 682.0 | 638.0 |
| 2026-05-14 | 32.91 (-2.87) | 21.42 (-0.06) | 8.16 (-0.02) | 1517 | 27.03 | -454 | 8.09 | -139 | 2.48 | 5612 | 679.0 | 675.0 | 687.0 | 667.0 |
| 2026-05-13 | 35.78 (+0.11) | 21.48 (-0.03) | 8.18 (0.0) | 1357 | 18.89 | -152 | 2.12 | -39 | 0.54 | 7182 | 663.0 | 648.0 | 672.0 | 648.0 |
| 2026-05-12 | 35.67 (-0.01) | 21.51 (+0.07) | 8.18 (-0.03) | -695 | 10.67 | 492 | 7.56 | -178 | 2.73 | 6512 | 673.0 | 686.0 | 693.0 | 672.0 |
| 2026-05-11 | 35.68 (+0.42) | 21.44 (+0.02) | 8.21 (0.0) | 2908 | 28.28 | 87 | 0.85 | -29 | 0.28 | 10283 | 686.0 | 661.0 | 699.0 | 658.0 |
| 2026-05-08 | 35.26 (+0.4) | 21.42 (-0.14) | 8.21 (+0.01) | 3220 | 35.68 | -997 | 11.05 | 48 | 0.53 | 9024 | 650.0 | 640.0 | 670.0 | 638.0 |
| 2026-05-07 | 34.86 (-0.13) | 21.56 (+0.15) | 8.2 (+0.02) | -1232 | 12.5 | 1110 | 11.26 | 149 | 1.51 | 9859 | 639.0 | 633.0 | 655.0 | 625.0 |
| 2026-05-06 | 34.99 (+0.3) | 21.41 (+0.11) | 8.18 (+0.03) | 1598 | 18.0 | 831 | 9.36 | 251 | 2.83 | 8876 | 629.0 | 598.0 | 634.0 | 596.0 |
| 2026-05-05 | 34.69 (+0.01) | 21.3 (-0.06) | 8.15 (0.0) | -105 | 4.1 | -434 | 16.95 | -34 | 1.33 | 2560 | 590.0 | 590.0 | 594.0 | 588.0 |
| 2026-05-04 | 34.68 (+0.02) | 21.36 (-0.03) | 8.15 (-0.01) | -115 | 2.94 | -193 | 4.93 | -15 | 0.38 | 3911 | 591.0 | 588.0 | 597.0 | 582.0 |
| 2026-04-30 | 34.66 (-0.16) | 21.39 (+0.01) | 8.16 (0.0) | -1388 | 45.15 | 31 | 1.01 | -3 | 0.1 | 3074 | 581.0 | 585.0 | 590.0 | 581.0 |
| 2026-04-29 | 34.82 (-0.13) | 21.38 (-0.04) | 8.16 (0.0) | -456 | 18.77 | -335 | 13.79 | 4 | 0.16 | 2430 | 588.0 | 590.0 | 595.0 | 585.0 |
| 2026-04-28 | 34.95 (-0.09) | 21.42 (-0.05) | 8.16 (-0.01) | -805 | 34.48 | -330 | 14.13 | -101 | 4.33 | 2335 | 588.0 | 589.0 | 591.0 | 583.0 |
| 2026-04-27 | 35.04 (+0.01) | 21.47 (-0.02) | 8.17 (-0.01) | 251 | 8.15 | -143 | 4.64 | -98 | 3.18 | 3081 | 588.0 | 587.0 | 596.0 | 585.0 |
| 2026-04-24 | 35.03 (-0.34) | 21.49 (+0.01) | 8.18 (-0.02) | -2344 | 42.61 | 86 | 1.56 | -131 | 2.38 | 5501 | 585.0 | 598.0 | 601.0 | 584.0 |
| 2026-04-23 | 35.37 (-0.08) | 21.48 (+0.05) | 8.2 (0.0) | -1677 | 29.42 | 352 | 6.18 | -36 | 0.63 | 5700 | 598.0 | 613.0 | 619.0 | 591.0 |
| 2026-04-22 | 35.45 (+0.1) | 21.43 (+0.02) | 8.2 (0.0) | 436 | 9.33 | 133 | 2.85 | 10 | 0.21 | 4673 | 609.0 | 598.0 | 609.0 | 595.0 |
| 2026-04-21 | 35.35 (-0.2) | 21.41 (+0.04) | 8.2 (0.0) | -1727 | 33.64 | 313 | 6.1 | -12 | 0.23 | 5134 | 599.0 | 606.0 | 609.0 | 592.0 |
| 2026-04-20 | 35.55 (-0.02) | 21.37 (+0.25) | 8.2 (0.0) | -276 | 6.71 | 132 | 3.21 | 74 | 1.8 | 4113 | 605.0 | 606.0 | 609.0 | 601.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 35.57 (+0.14) | 21.12 (-0.03) | 8.2 (+0.02) | 1472 | 25.63 | -298 | 5.19 | 80 | 1.39 | 5743 | 599.0 | 590.0 | 608.0 | 588.0 |
| 2026-04-16 | 35.43 (-0.08) | 21.15 (-0.02) | 8.18 (0.0) | -490 | 11.69 | -149 | 3.56 | 28 | 0.67 | 4191 | 589.0 | 584.0 | 595.0 | 584.0 |
| 2026-04-15 | 35.51 (-0.14) | 21.17 (-0.01) | 8.18 (-0.02) | -824 | 19.62 | -73 | 1.74 | -139 | 3.31 | 4199 | 584.0 | 584.0 | 587.0 | 580.0 |
| 2026-04-14 | 35.65 (-0.17) | 21.18 (-0.01) | 8.2 (0.0) | -729 | 21.25 | -50 | 1.46 | -2 | 0.06 | 3431 | 580.0 | 584.0 | 585.0 | 578.0 |
| 2026-04-13 | 35.82 (-0.08) | 21.19 (+0.01) | 8.2 (0.0) | -328 | 11.26 | 84 | 2.88 | -5 | 0.17 | 2913 | 578.0 | 573.0 | 579.0 | 565.0 |
| 2026-04-10 | 35.9 (-0.03) | 21.18 (-0.01) | 8.2 (0.0) | -324 | 8.96 | -135 | 3.73 | 5 | 0.14 | 3617 | 578.0 | 584.0 | 584.0 | 575.0 |
| 2026-04-09 | 35.93 (+0.03) | 21.19 (-0.01) | 8.2 (0.0) | -103 | 4.22 | 13 | 0.53 | 12 | 0.49 | 2442 | 568.0 | 563.0 | 568.0 | 560.0 |
| 2026-04-08 | 35.9 (+0.05) | 21.2 (+0.01) | 8.2 (0.0) | 330 | 9.57 | 4 | 0.12 | 7 | 0.2 | 3447 | 562.0 | 565.0 | 571.0 | 561.0 |
| 2026-04-07 | 35.85 (-0.13) | 21.19 (+0.03) | 8.2 (+0.01) | -958 | 35.36 | 274 | 10.11 | 55 | 2.03 | 2709 | 550.0 | 561.0 | 563.0 | 545.0 |
| 2026-04-02 | 35.98 (-0.19) | 21.16 (+0.06) | 8.19 (+0.03) | -1250 | 36.94 | 415 | 12.26 | 212 | 6.26 | 3384 | 555.0 | 570.0 | 570.0 | 551.0 |
| 2026-04-01 | 36.17 (-0.03) | 21.1 (+0.05) | 8.16 (0.0) | -265 | 8.55 | 370 | 11.94 | 5 | 0.16 | 3100 | 567.0 | 568.0 | 570.0 | 560.0 |
| 2026-03-31 | 36.2 (-0.06) | 21.05 (+0.02) | 8.16 (+0.06) | -301 | 6.93 | 138 | 3.18 | 421 | 9.69 | 4343 | 549.0 | 560.0 | 565.0 | 548.0 |
| 2026-03-30 | 36.26 (-0.11) | 21.03 (+0.04) | 8.1 (+0.02) | -733 | 23.11 | 311 | 9.8 | 212 | 6.68 | 3172 | 562.0 | 569.0 | 571.0 | 562.0 |
| 2026-03-27 | 36.37 (-0.04) | 20.99 (+0.04) | 8.08 (+0.01) | -38 | 1.53 | 283 | 11.41 | 72 | 2.9 | 2481 | 577.0 | 572.0 | 577.0 | 566.0 |
| 2026-03-26 | 36.41 (+0.13) | 20.95 (0.0) | 8.07 (+0.02) | 1062 | 32.7 | -4 | 0.12 | 104 | 3.2 | 3248 | 574.0 | 566.0 | 577.0 | 563.0 |
| 2026-03-25 | 36.28 (-0.22) | 20.95 (+0.02) | 8.05 (0.0) | -1209 | 27.84 | 201 | 4.63 | -6 | 0.14 | 4343 | 565.0 | 576.0 | 577.0 | 562.0 |
| 2026-03-24 | 36.5 (-0.05) | 20.93 (+0.03) | 8.05 (0.0) | -317 | 9.46 | 199 | 5.94 | 10 | 0.3 | 3350 | 565.0 | 575.0 | 576.0 | 562.0 |
| 2026-03-23 | 36.55 (-0.13) | 20.9 (+0.13) | 8.05 (+0.02) | -1041 | 20.21 | 936 | 18.17 | 174 | 3.38 | 5151 | 563.0 | 572.0 | 575.0 | 560.0 |
| 2026-03-20 | 36.68 (-0.04) | 20.77 (+0.07) | 8.03 (0.0) | -449 | 9.0 | 515 | 10.32 | 14 | 0.28 | 4989 | 582.0 | 582.0 | 590.0 | 574.0 |
| 2026-03-19 | 36.72 (-0.01) | 20.7 (-0.01) | 8.03 (+0.01) | -169 | 4.13 | -6 | 0.15 | 58 | 1.42 | 4095 | 578.0 | 589.0 | 594.0 | 578.0 |
| 2026-03-18 | 36.73 (+0.04) | 20.71 (0.0) | 8.02 (+0.01) | 95 | 1.94 | 1 | 0.02 | 28 | 0.57 | 4891 | 594.0 | 598.0 | 604.0 | 590.0 |
| 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 | |||
| 2026-03-17 | 36.69 (-0.02) | 20.71 (+0.11) | 8.01 (-0.01) | -43 | 1.0 | 751 | 17.52 | -15 | 0.35 | 4286 | 593.0 | 592.0 | 595.0 | 589.0 |
| 2026-03-16 | 36.71 (-0.08) | 20.6 (+0.07) | 8.02 (+0.01) | -481 | 12.1 | 521 | 13.11 | 28 | 0.7 | 3975 | 589.0 | 592.0 | 592.0 | 581.0 |
| 2026-03-13 | 36.79 (-0.17) | 20.53 (0.0) | 8.01 (-0.01) | -1319 | 17.39 | 0 | 0.0 | -30 | 0.4 | 7586 | 589.0 | 574.0 | 594.0 | 573.0 |
| 2026-03-12 | 36.96 (-0.07) | 20.53 (+0.01) | 8.02 (-0.01) | -845 | 8.63 | 134 | 1.37 | -115 | 1.17 | 9791 | 581.0 | 591.0 | 593.0 | 574.0 |
| 2026-03-11 | 37.03 (+0.31) | 20.52 (+0.01) | 8.03 (-0.03) | 2311 | 22.96 | 61 | 0.61 | -194 | 1.93 | 10065 | 584.0 | 556.0 | 584.0 | 556.0 |
| 2026-03-10 | 36.72 (+0.05) | 20.51 (0.0) | 8.06 (+0.01) | 325 | 6.2 | 16 | 0.31 | 52 | 0.99 | 5243 | 531.0 | 524.0 | 532.0 | 521.0 |
| 2026-03-09 | 36.67 (+0.01) | 20.51 (+0.04) | 8.05 (+0.02) | 67 | 1.61 | 272 | 6.56 | 155 | 3.74 | 4149 | 517.0 | 505.0 | 520.0 | 500.0 |
| 2026-03-06 | 36.66 (+0.07) | 20.47 (0.0) | 8.03 (0.0) | 520 | 16.48 | 31 | 0.98 | -10 | 0.32 | 3155 | 527.0 | 514.0 | 530.0 | 513.0 |
| 2026-03-05 | 36.59 (+0.1) | 20.47 (+0.03) | 8.03 (0.0) | 469 | 12.18 | 187 | 4.86 | 0 | 0.0 | 3850 | 518.0 | 510.0 | 520.0 | 508.0 |
| 2026-03-04 | 36.49 (-0.21) | 20.44 (+0.04) | 8.03 (+0.02) | -1643 | 31.54 | 282 | 5.41 | 169 | 3.24 | 5210 | 500.0 | 515.0 | 515.0 | 500.0 |
| 2026-03-03 | 36.7 (-0.02) | 20.4 (+0.01) | 8.01 (0.0) | -1398 | 36.22 | 41 | 1.06 | 26 | 0.67 | 3860 | 521.0 | 530.0 | 533.0 | 519.0 |
| 2026-03-02 | 36.72 (-0.1) | 20.39 (0.0) | 8.01 (+0.01) | -576 | 15.94 | 63 | 1.74 | 35 | 0.97 | 3613 | 530.0 | 533.0 | 536.0 | 526.0 |
| 2026-02-26 | 36.82 (-0.09) | 20.39 (+0.01) | 8.0 (-0.02) | -355 | 7.62 | 41 | 0.88 | -139 | 2.98 | 4661 | 532.0 | 530.0 | 535.0 | 522.0 |
| 2026-02-25 | 36.91 (+0.11) | 20.38 (-0.07) | 8.02 (-0.01) | 747 | 12.93 | -527 | 9.12 | -91 | 1.57 | 5778 | 525.0 | 522.0 | 533.0 | 521.0 |
| 2026-02-24 | 36.8 (-0.22) | 20.45 (0.0) | 8.03 (-0.02) | -317 | 6.3 | 42 | 0.83 | -105 | 2.09 | 5031 | 515.0 | 509.0 | 520.0 | 507.0 |
| 2026-02-23 | 37.02 (-0.14) | 20.45 (0.0) | 8.05 (0.0) | -1497 | 24.56 | -12 | 0.2 | -11 | 0.18 | 6095 | 509.0 | 518.0 | 518.0 | 507.0 |
| 2026-02-11 | 37.16 (-0.03) | 20.45 (0.0) | 8.05 (-0.03) | -544 | 14.26 | -19 | 0.5 | -230 | 6.03 | 3814 | 523.0 | 525.0 | 526.0 | 517.0 |
| 2026-02-10 | 37.19 (+0.11) | 20.45 (0.0) | 8.08 (-0.01) | 1007 | 19.2 | -8 | 0.15 | -59 | 1.13 | 5244 | 526.0 | 508.0 | 530.0 | 506.0 |
| 2026-02-09 | 37.08 (-0.16) | 20.45 (-0.01) | 8.09 (-0.01) | -1286 | 33.59 | -9 | 0.24 | -79 | 2.06 | 3829 | 503.0 | 513.0 | 513.0 | 502.0 |
| 2026-02-06 | 37.24 (+0.09) | 20.46 (+0.01) | 8.1 (+0.01) | 459 | 10.94 | 31 | 0.74 | 29 | 0.69 | 4197 | 508.0 | 501.0 | 515.0 | 493.0 |
| 2026-02-05 | 37.15 (+0.06) | 20.45 (0.0) | 8.09 (-0.01) | 116 | 2.75 | 33 | 0.78 | -8 | 0.19 | 4214 | 502.0 | 501.0 | 513.0 | 501.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 37.09 (-0.05) | 20.45 (0.0) | 8.1 (+0.01) | -142 | 5.76 | -12 | 0.49 | 10 | 0.41 | 2467 | 502.0 | 500.0 | 504.0 | 498.5 |
| 2026-02-03 | 37.14 (+0.02) | 20.45 (0.0) | 8.09 (0.0) | 48 | 1.51 | 24 | 0.76 | 8 | 0.25 | 3178 | 501.0 | 505.0 | 511.0 | 498.5 |
| 2026-02-02 | 37.12 (-0.07) | 20.45 (+0.01) | 8.09 (+0.02) | -658 | 14.69 | 31 | 0.69 | 140 | 3.13 | 4479 | 499.5 | 496.0 | 509.0 | 490.0 |
| 2026-01-30 | 37.19 (-0.2) | 20.44 (-0.02) | 8.07 (-0.02) | -1845 | 39.95 | -178 | 3.85 | -122 | 2.64 | 4618 | 496.0 | 505.0 | 505.0 | 495.5 |
| 2026-01-29 | 37.39 (+0.07) | 20.46 (-0.03) | 8.09 (0.0) | 335 | 9.7 | -194 | 5.62 | -28 | 0.81 | 3452 | 507.0 | 510.0 | 513.0 | 505.0 |
| 2026-01-28 | 37.32 (+0.08) | 20.49 (-0.03) | 8.09 (0.0) | -73 | 1.97 | -216 | 5.83 | -12 | 0.32 | 3705 | 510.0 | 508.0 | 510.0 | 502.0 |
| 2026-01-27 | 37.24 (-0.03) | 20.52 (-0.05) | 8.09 (-0.02) | -199 | 6.6 | -393 | 13.03 | -93 | 3.08 | 3017 | 504.0 | 508.0 | 512.0 | 504.0 |
| 2026-01-26 | 37.27 (-0.09) | 20.57 (-0.13) | 8.11 (-0.01) | -605 | 15.75 | -965 | 25.12 | -101 | 2.63 | 3842 | 505.0 | 513.0 | 513.0 | 503.0 |
| 2026-01-23 | 37.36 (-0.19) | 20.7 (-0.02) | 8.12 (+0.01) | -518 | 19.95 | -150 | 5.78 | 49 | 1.89 | 2596 | 515.0 | 515.0 | 522.0 | 513.0 |
| 2026-01-22 | 37.55 (+0.06) | 20.72 (-0.03) | 8.11 (+0.01) | 440 | 14.76 | -169 | 5.67 | 142 | 4.76 | 2982 | 511.0 | 508.0 | 512.0 | 505.0 |
| 2026-01-21 | 37.49 (-0.13) | 20.75 (+0.39) | 8.1 (+0.04) | -1535 | 29.29 | -474 | 9.04 | 233 | 4.45 | 5241 | 501.0 | 505.0 | 506.0 | 500.0 |
| 2026-01-20 | 37.62 (-0.17) | 20.36 (-0.08) | 8.06 (0.0) | -1268 | 30.78 | -608 | 14.76 | 20 | 0.49 | 4120 | 510.0 | 512.0 | 519.0 | 508.0 |
| 2026-01-19 | 37.79 (+0.02) | 20.44 (-0.13) | 8.06 (-0.01) | 171 | 3.37 | -933 | 18.4 | -24 | 0.47 | 5070 | 510.0 | 512.0 | 516.0 | 508.0 |
| 2026-01-16 | 37.77 (-0.33) | 20.57 (-0.13) | 8.07 (0.0) | -2562 | 35.51 | -993 | 13.76 | -22 | 0.3 | 7214 | 510.0 | 520.0 | 525.0 | 510.0 |
| 2026-01-15 | 38.1 (-0.16) | 20.7 (-0.07) | 8.07 (0.0) | -1218 | 25.82 | -476 | 10.09 | 9 | 0.19 | 4717 | 521.0 | 528.0 | 528.0 | 517.0 |
| 2026-01-14 | 38.26 (+0.04) | 20.77 (-0.05) | 8.07 (0.0) | -41 | 0.85 | -404 | 8.38 | -15 | 0.31 | 4821 | 528.0 | 521.0 | 529.0 | 521.0 |
| 2026-01-13 | 38.22 (-0.65) | 20.82 (-0.08) | 8.07 (+0.02) | -5196 | 53.55 | -617 | 6.36 | 172 | 1.77 | 9703 | 518.0 | 541.0 | 544.0 | 517.0 |
| 2026-01-12 | 38.87 (-0.14) | 20.9 (-0.02) | 8.05 (+0.01) | -604 | 9.63 | -119 | 1.9 | 32 | 0.51 | 6272 | 546.0 | 538.0 | 546.0 | 534.0 |
| 2026-01-09 | 39.01 (-0.32) | 20.92 (-0.01) | 8.04 (+0.03) | -2253 | 28.43 | -104 | 1.31 | 213 | 2.69 | 7926 | 529.0 | 526.0 | 532.0 | 517.0 |
| 2026-01-08 | 39.33 (-0.41) | 20.93 (-0.02) | 8.01 (0.0) | -3342 | 48.98 | -137 | 2.01 | -15 | 0.22 | 6823 | 530.0 | 540.0 | 542.0 | 530.0 |
| 2026-01-07 | 39.74 (-0.14) | 20.95 (-0.04) | 8.01 (-0.01) | -1160 | 24.41 | -294 | 6.19 | -66 | 1.39 | 4753 | 543.0 | 539.0 | 547.0 | 535.0 |
| 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 | |||
| 2026-01-06 | 39.88 (-0.14) | 20.99 (-0.05) | 8.02 (0.0) | -1313 | 28.48 | -345 | 7.48 | -15 | 0.33 | 4610 | 539.0 | 545.0 | 548.0 | 538.0 |
| 2026-01-05 | 40.02 (-0.12) | 21.04 (-0.06) | 8.02 (-0.01) | -1442 | 26.76 | -461 | 8.56 | -5 | 0.09 | 5388 | 546.0 | 555.0 | 558.0 | 546.0 |
| 2026-01-02 | 40.14 (-0.01) | 21.1 (-0.02) | 8.03 (+0.01) | -251 | 5.68 | -187 | 4.23 | 27 | 0.61 | 4418 | 555.0 | 554.0 | 563.0 | 552.0 |
| 2025-12-31 | 40.15 (-0.1) | 21.12 (+0.13) | 8.02 (0.0) | -751 | 27.67 | 1014 | 37.36 | 38 | 1.4 | 2714 | 548.0 | 542.0 | 553.0 | 541.0 |
| 2025-12-30 | 40.25 (-0.25) | 20.99 (+0.04) | 8.02 (+0.01) | -1418 | 38.9 | 296 | 8.12 | 51 | 1.4 | 3645 | 540.0 | 545.0 | 548.0 | 535.0 |
| 2025-12-29 | 40.5 (-0.23) | 20.95 (+0.06) | 8.01 (-0.01) | -1864 | 51.17 | 418 | 11.47 | -83 | 2.28 | 3643 | 543.0 | 554.0 | 557.0 | 543.0 |
| 2025-12-26 | 40.73 (-0.56) | 20.89 (+0.55) | 8.02 (0.0) | -4449 | 52.21 | 4099 | 48.1 | 34 | 0.4 | 8521 | 551.0 | 548.0 | 556.0 | 545.0 |
| 2025-12-24 | 41.29 (-0.61) | 20.34 (+0.58) | 8.02 (+0.01) | -4619 | 45.93 | 4293 | 42.69 | 7 | 0.07 | 10056 | 544.0 | 547.0 | 551.0 | 540.0 |
| 2025-12-23 | 41.9 (-0.74) | 19.76 (+0.54) | 8.01 (0.0) | -5488 | 59.72 | 3975 | 43.25 | 35 | 0.38 | 9190 | 546.0 | 552.0 | 555.0 | 546.0 |
| 2025-12-22 | 42.64 (-0.69) | 19.22 (+0.54) | 8.01 (0.0) | -5360 | 58.69 | 4069 | 44.56 | -9 | 0.1 | 9132 | 550.0 | 555.0 | 562.0 | 550.0 |
| 2025-12-19 | 43.33 (-0.73) | 18.68 (+0.5) | 8.01 (0.0) | -5686 | 43.12 | 3685 | 27.94 | 34 | 0.26 | 13187 | 550.0 | 556.0 | 564.0 | 550.0 |
| 2025-12-18 | 44.06 (-0.96) | 18.18 (+0.58) | 8.01 (+0.01) | -7306 | 58.43 | 4320 | 34.55 | 75 | 0.6 | 12503 | 554.0 | 566.0 | 580.0 | 553.0 |
| 2025-12-17 | 45.02 (-0.71) | 17.6 (+0.57) | 8.0 (+0.01) | -5623 | 57.7 | 4263 | 43.75 | 20 | 0.21 | 9745 | 577.0 | 590.0 | 595.0 | 577.0 |
| 2025-12-16 | 45.73 (-0.6) | 17.03 (+0.63) | 7.99 (+0.01) | -4935 | 46.63 | 4672 | 44.14 | 150 | 1.42 | 10584 | 586.0 | 580.0 | 600.0 | 576.0 |
| 2025-12-15 | 46.33 (+0.05) | 16.4 (-0.03) | 7.98 (+0.02) | 314 | 12.26 | -235 | 9.17 | 79 | 3.08 | 2562 | 584.0 | 585.0 | 588.0 | 581.0 |
| 2025-12-12 | 46.28 (-0.06) | 16.43 (0.0) | 7.96 (0.0) | -454 | 19.39 | 6 | 0.26 | 21 | 0.9 | 2342 | 588.0 | 596.0 | 599.0 | 588.0 |
| 2025-12-11 | 46.34 (-0.09) | 16.43 (+0.01) | 7.96 (0.0) | -626 | 23.11 | 89 | 3.29 | 9 | 0.33 | 2709 | 592.0 | 599.0 | 601.0 | 587.0 |
| 2025-12-10 | 46.43 (-0.05) | 16.42 (0.0) | 7.96 (0.0) | -443 | 23.46 | -53 | 2.81 | -20 | 1.06 | 1888 | 595.0 | 601.0 | 608.0 | 595.0 |
| 2025-12-09 | 46.48 (-0.07) | 16.42 (-0.01) | 7.96 (0.0) | -794 | 29.84 | -9 | 0.34 | -14 | 0.53 | 2661 | 596.0 | 607.0 | 610.0 | 594.0 |
| 2025-12-08 | 46.55 (-0.05) | 16.43 (+0.01) | 7.96 (0.0) | -466 | 17.88 | 16 | 0.61 | 15 | 0.58 | 2606 | 602.0 | 608.0 | 608.0 | 599.0 |
| 2025-12-05 | 46.6 (-0.03) | 16.42 (0.0) | 7.96 (0.0) | -286 | 12.83 | 2 | 0.09 | 8 | 0.36 | 2230 | 609.0 | 611.0 | 614.0 | 603.0 |
| 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 | |||
| 2025-12-04 | 46.63 (-0.14) | 16.42 (-0.02) | 7.96 (0.0) | -653 | 23.04 | -82 | 2.89 | -10 | 0.35 | 2834 | 607.0 | 619.0 | 621.0 | 605.0 |
| 2025-12-03 | 46.77 (+0.05) | 16.44 (0.0) | 7.96 (0.0) | 373 | 10.52 | -79 | 2.23 | 16 | 0.45 | 3544 | 616.0 | 610.0 | 622.0 | 607.0 |
| 2025-12-02 | 46.72 (-0.06) | 16.44 (-0.01) | 7.96 (0.0) | -144 | 7.1 | -57 | 2.81 | 7 | 0.35 | 2028 | 607.0 | 607.0 | 608.0 | 601.0 |
| 2025-12-01 | 46.78 (+0.05) | 16.45 (-0.01) | 7.96 (0.0) | 284 | 12.16 | -29 | 1.24 | 2 | 0.09 | 2335 | 603.0 | 602.0 | 614.0 | 602.0 |
| 2025-11-28 | 46.73 (-0.06) | 16.46 (0.0) | 7.96 (0.0) | -667 | 19.59 | -55 | 1.62 | 27 | 0.79 | 3405 | 601.0 | 611.0 | 612.0 | 601.0 |
| 2025-11-27 | 46.79 (-0.15) | 16.46 (+0.11) | 7.96 (0.0) | -1164 | 40.83 | 873 | 30.62 | -1 | 0.04 | 2851 | 611.0 | 612.0 | 619.0 | 610.0 |
| 2025-11-26 | 46.94 (-0.15) | 16.35 (+0.15) | 7.96 (+0.01) | -1052 | 28.46 | 1080 | 29.21 | 33 | 0.89 | 3697 | 612.0 | 594.0 | 616.0 | 594.0 |
| 2025-11-25 | 47.09 (-0.21) | 16.2 (+0.17) | 7.95 (0.0) | -1541 | 39.45 | 1236 | 31.64 | -10 | 0.26 | 3906 | 590.0 | 589.0 | 594.0 | 584.0 |
| 2025-11-24 | 47.3 (-0.08) | 16.03 (+0.05) | 7.95 (+0.01) | -682 | 9.33 | 438 | 5.99 | 108 | 1.48 | 7309 | 585.0 | 580.0 | 593.0 | 579.0 |
| 2025-11-21 | 47.38 (-0.04) | 15.98 (0.0) | 7.94 (+0.03) | 65 | 1.14 | -47 | 0.82 | 198 | 3.47 | 5705 | 573.0 | 559.0 | 583.0 | 557.0 |
| 2025-11-20 | 47.42 (-0.07) | 15.98 (-0.02) | 7.91 (0.0) | -518 | 14.12 | -145 | 3.95 | 9 | 0.25 | 3669 | 573.0 | 581.0 | 583.0 | 571.0 |
| 2025-11-19 | 47.49 (-0.09) | 16.0 (-0.01) | 7.91 (+0.02) | -791 | 17.95 | -92 | 2.09 | 131 | 2.97 | 4407 | 566.0 | 565.0 | 578.0 | 562.0 |
| 2025-11-18 | 47.58 (-0.49) | 16.01 (-0.06) | 7.89 (+0.03) | -3653 | 33.22 | -446 | 4.06 | 235 | 2.14 | 10997 | 563.0 | 586.0 | 598.0 | 563.0 |
| 2025-11-17 | 48.07 (-0.34) | 16.07 (-0.02) | 7.86 (+0.01) | -2493 | 38.86 | -121 | 1.89 | 116 | 1.81 | 6416 | 610.0 | 637.0 | 637.0 | 610.0 |
| 2025-11-14 | 48.41 (-0.06) | 16.09 (0.0) | 7.85 (+0.02) | -627 | 17.62 | -19 | 0.53 | 119 | 3.34 | 3558 | 633.0 | 625.0 | 638.0 | 625.0 |
| 2025-11-13 | 48.47 (-0.28) | 16.09 (-0.05) | 7.83 (0.0) | -2208 | 43.21 | -340 | 6.65 | 22 | 0.43 | 5110 | 633.0 | 648.0 | 649.0 | 633.0 |
| 2025-11-12 | 48.75 (-0.21) | 16.14 (-0.02) | 7.83 (0.0) | -1703 | 28.02 | -167 | 2.75 | -34 | 0.56 | 6078 | 647.0 | 664.0 | 664.0 | 646.0 |
| 2025-11-11 | 48.96 (-0.1) | 16.16 (-0.01) | 7.83 (0.0) | -668 | 20.88 | -33 | 1.03 | -11 | 0.34 | 3200 | 661.0 | 668.0 | 673.0 | 661.0 |
| 2025-11-10 | 49.06 (-0.03) | 16.17 (-0.03) | 7.83 (0.0) | -203 | 7.85 | -238 | 9.2 | 39 | 1.51 | 2587 | 663.0 | 670.0 | 672.0 | 662.0 |
| 2025-11-07 | 49.09 (-0.19) | 16.2 (-0.04) | 7.83 (+0.01) | -1352 | 37.73 | -305 | 8.51 | 30 | 0.84 | 3583 | 664.0 | 678.0 | 678.0 | 663.0 |
| 2025-11-06 | 49.28 (+0.14) | 16.24 (0.0) | 7.82 (0.0) | 977 | 32.68 | -42 | 1.4 | 17 | 0.57 | 2990 | 681.0 | 679.0 | 685.0 | 677.0 |
| 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 | |||
| 2025-11-05 | 49.14 (-0.1) | 16.24 (-0.01) | 7.82 (-0.01) | -216 | 6.31 | -39 | 1.14 | -35 | 1.02 | 3424 | 681.0 | 684.0 | 684.0 | 666.0 |
| 2025-11-04 | 49.24 (-0.05) | 16.25 (-0.01) | 7.83 (0.0) | -291 | 11.44 | -87 | 3.42 | -39 | 1.53 | 2544 | 688.0 | 698.0 | 705.0 | 687.0 |
| 2025-11-03 | 49.29 (+0.04) | 16.26 (-0.01) | 7.83 (0.0) | 133 | 4.29 | -91 | 2.94 | 37 | 1.19 | 3097 | 691.0 | 692.0 | 702.0 | 689.0 |
| 2025-10-31 | 49.25 (-0.02) | 16.27 (-0.03) | 7.83 (0.0) | -63 | 2.41 | -164 | 6.27 | -13 | 0.5 | 2617 | 697.0 | 709.0 | 709.0 | 697.0 |
| 2025-10-30 | 49.27 (+0.12) | 16.3 (-0.05) | 7.83 (0.0) | 860 | 36.3 | -370 | 15.62 | -38 | 1.6 | 2369 | 709.0 | 709.0 | 714.0 | 702.0 |
| 2025-10-29 | 49.15 (+0.1) | 16.35 (-0.03) | 7.83 (-0.02) | 620 | 32.43 | -261 | 13.65 | -93 | 4.86 | 1912 | 709.0 | 712.0 | 716.0 | 708.0 |
| 2025-10-28 | 49.05 (+0.06) | 16.38 (-0.04) | 7.85 (+0.01) | 485 | 25.47 | -285 | 14.97 | 21 | 1.1 | 1904 | 709.0 | 714.0 | 715.0 | 705.0 |
| 2025-10-27 | 48.99 (+0.16) | 16.42 (-0.02) | 7.84 (+0.01) | 1299 | 36.87 | -189 | 5.36 | 83 | 2.36 | 3523 | 714.0 | 710.0 | 714.0 | 702.0 |
| 2025-10-23 | 48.83 (+0.03) | 16.44 (-0.01) | 7.83 (+0.02) | 258 | 15.04 | -38 | 2.22 | 183 | 10.67 | 1715 | 698.0 | 695.0 | 702.0 | 693.0 |
| 2025-10-22 | 48.8 (+0.06) | 16.45 (-0.02) | 7.81 (+0.02) | 515 | 44.21 | -132 | 11.33 | 100 | 8.58 | 1165 | 699.0 | 691.0 | 699.0 | 690.0 |
| 2025-10-21 | 48.74 (+0.08) | 16.47 (-0.04) | 7.79 (0.0) | 588 | 38.33 | -296 | 19.3 | 32 | 2.09 | 1534 | 691.0 | 691.0 | 698.0 | 689.0 |
| 2025-10-20 | 48.66 (-0.02) | 16.51 (-0.01) | 7.79 (+0.01) | 2 | 0.09 | -112 | 4.91 | 52 | 2.28 | 2283 | 686.0 | 691.0 | 691.0 | 681.0 |
| 2025-10-17 | 48.68 (+0.05) | 16.52 (-0.04) | 7.78 (-0.01) | 416 | 23.21 | -287 | 16.02 | -52 | 2.9 | 1792 | 685.0 | 685.0 | 694.0 | 684.0 |
| 2025-10-16 | 48.63 (-0.05) | 16.56 (-0.01) | 7.79 (0.0) | -352 | 18.2 | -87 | 4.5 | 28 | 1.45 | 1934 | 685.0 | 685.0 | 690.0 | 679.0 |
| 2025-10-15 | 48.68 (-0.12) | 16.57 (-0.01) | 7.79 (+0.05) | -861 | 22.53 | -43 | 1.13 | 364 | 9.52 | 3822 | 684.0 | 696.0 | 696.0 | 681.0 |
| 2025-10-14 | 48.8 (+0.04) | 16.58 (-0.01) | 7.74 (+0.03) | 381 | 8.56 | -42 | 0.94 | 177 | 3.98 | 4449 | 687.0 | 717.0 | 719.0 | 686.0 |
| 2025-10-13 | 48.76 (+0.1) | 16.59 (0.0) | 7.71 (+0.04) | 1142 | 24.52 | -36 | 0.77 | 285 | 6.12 | 4657 | 697.0 | 670.0 | 697.0 | 670.0 |
| 2025-10-09 | 48.66 (-0.11) | 16.59 (-0.08) | 7.67 (-0.01) | -679 | 19.53 | -605 | 17.4 | -46 | 1.32 | 3477 | 677.0 | 698.0 | 698.0 | 673.0 |
| 2025-10-08 | 48.77 (+0.04) | 16.67 (-0.01) | 7.68 (0.0) | 299 | 11.87 | -103 | 4.09 | 15 | 0.6 | 2520 | 692.0 | 689.0 | 696.0 | 686.0 |
| 2025-10-07 | 48.73 (+0.11) | 16.68 (-0.06) | 7.68 (0.0) | 873 | 29.67 | -362 | 12.3 | 17 | 0.58 | 2942 | 691.0 | 688.0 | 693.0 | 682.0 |
| 2025-10-03 | 48.62 (+0.04) | 16.74 (-0.06) | 7.68 (0.0) | 332 | 14.16 | -476 | 20.3 | -1 | 0.04 | 2345 | 685.0 | 688.0 | 692.0 | 683.0 |
| 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 | |||
| 2025-10-02 | 48.58 (+0.03) | 16.8 (-0.01) | 7.68 (0.0) | 204 | 9.5 | -72 | 3.35 | -1 | 0.05 | 2148 | 684.0 | 681.0 | 688.0 | 680.0 |
| 2025-10-01 | 48.55 (-0.01) | 16.81 (+0.04) | 7.68 (+0.01) | -54 | 1.9 | 266 | 9.36 | 32 | 1.13 | 2841 | 676.0 | 672.0 | 687.0 | 670.0 |
| 2025-09-30 | 48.56 (-0.15) | 16.77 (+0.02) | 7.67 (+0.03) | -1100 | 25.37 | 177 | 4.08 | 200 | 4.61 | 4335 | 671.0 | 672.0 | 682.0 | 668.0 |
| 2025-09-26 | 48.71 (-0.02) | 16.75 (+0.02) | 7.64 (-0.01) | -93 | 4.05 | 119 | 5.19 | -25 | 1.09 | 2294 | 678.0 | 690.0 | 691.0 | 672.0 |
| 2025-09-25 | 48.73 (+0.07) | 16.73 (-0.02) | 7.65 (0.0) | 509 | 19.98 | -155 | 6.08 | -39 | 1.53 | 2548 | 690.0 | 684.0 | 691.0 | 678.0 |
| 2025-09-24 | 48.66 (-0.02) | 16.75 (-0.01) | 7.65 (-0.01) | -249 | 11.01 | -53 | 2.34 | -47 | 2.08 | 2261 | 684.0 | 685.0 | 688.0 | 675.0 |
| 2025-09-23 | 48.68 (+0.06) | 16.76 (0.0) | 7.66 (-0.01) | 205 | 8.07 | -6 | 0.24 | -40 | 1.57 | 2540 | 684.0 | 689.0 | 693.0 | 682.0 |
| 2025-09-22 | 48.62 (+0.05) | 16.76 (+0.01) | 7.67 (0.0) | 275 | 12.21 | 68 | 3.02 | -2 | 0.09 | 2252 | 684.0 | 673.0 | 686.0 | 673.0 |
| 2025-09-19 | 48.57 (-0.08) | 16.75 (+0.04) | 7.67 (+0.01) | -615 | 12.91 | 334 | 7.01 | 32 | 0.67 | 4765 | 668.0 | 681.0 | 684.0 | 668.0 |
| 2025-09-18 | 48.65 (+0.07) | 16.71 (-0.07) | 7.66 (-0.01) | 410 | 15.5 | -563 | 21.28 | -40 | 1.51 | 2646 | 680.0 | 680.0 | 687.0 | 673.0 |
| 2025-09-17 | 48.58 (+0.05) | 16.78 (-0.04) | 7.67 (0.0) | 293 | 10.02 | -292 | 9.99 | -19 | 0.65 | 2924 | 673.0 | 685.0 | 685.0 | 671.0 |
| 2025-09-16 | 48.53 (+0.09) | 16.82 (-0.07) | 7.67 (-0.02) | 803 | 29.1 | -531 | 19.25 | -125 | 4.53 | 2759 | 685.0 | 695.0 | 697.0 | 685.0 |
| 2025-09-15 | 48.44 (+0.02) | 16.89 (-0.01) | 7.69 (-0.01) | 307 | 11.86 | -41 | 1.58 | -81 | 3.13 | 2588 | 692.0 | 707.0 | 710.0 | 692.0 |
| 2025-09-12 | 48.42 (+0.15) | 16.9 (+0.06) | 7.7 (+0.02) | 1206 | 22.2 | 401 | 7.38 | 137 | 2.52 | 5432 | 707.0 | 695.0 | 714.0 | 694.0 |
| 2025-09-11 | 48.27 (+0.26) | 16.84 (-0.02) | 7.68 (+0.01) | 2145 | 27.75 | -105 | 1.36 | 72 | 0.93 | 7729 | 691.0 | 682.0 | 709.0 | 680.0 |
| 2025-09-10 | 48.01 (+0.06) | 16.86 (0.0) | 7.67 (-0.02) | 455 | 12.64 | 1 | 0.03 | -151 | 4.2 | 3599 | 668.0 | 667.0 | 677.0 | 663.0 |
| 2025-09-09 | 47.95 (+0.22) | 16.86 (+0.01) | 7.69 (+0.01) | 1696 | 44.75 | 58 | 1.53 | 37 | 0.98 | 3790 | 661.0 | 653.0 | 665.0 | 648.0 |
| 2025-09-08 | 47.73 (+0.06) | 16.85 (-0.02) | 7.68 (0.0) | 418 | 26.78 | -165 | 10.57 | -5 | 0.32 | 1561 | 645.0 | 647.0 | 651.0 | 645.0 |
| 2025-09-05 | 47.67 (+0.07) | 16.87 (-0.03) | 7.68 (-0.01) | 550 | 30.49 | -180 | 9.98 | -3 | 0.17 | 1804 | 645.0 | 640.0 | 647.0 | 638.0 |
| 2025-09-04 | 47.6 (+0.01) | 16.9 (+0.01) | 7.69 (+0.01) | 224 | 10.29 | 49 | 2.25 | 10 | 0.46 | 2176 | 635.0 | 629.0 | 644.0 | 629.0 |
| 2025-09-03 | 47.59 (+0.01) | 16.89 (-0.01) | 7.68 (0.0) | 84 | 4.56 | -96 | 5.21 | 40 | 2.17 | 1842 | 625.0 | 619.0 | 633.0 | 619.0 |
| 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 | |||
| 2025-09-02 | 47.58 (-0.05) | 16.9 (+0.01) | 7.68 (0.0) | -374 | 22.2 | 136 | 8.07 | 26 | 1.54 | 1685 | 619.0 | 620.0 | 625.0 | 615.0 |
| 2025-09-01 | 47.63 (-0.11) | 16.89 (+0.04) | 7.68 (0.0) | -1021 | 48.21 | 239 | 11.28 | -36 | 1.7 | 2118 | 619.0 | 630.0 | 631.0 | 616.0 |
| 2025-08-29 | 47.74 (-0.12) | 16.85 (+0.01) | 7.68 (0.0) | -869 | 42.02 | 132 | 6.38 | -18 | 0.87 | 2068 | 632.0 | 638.0 | 641.0 | 631.0 |
| 2025-08-28 | 47.86 (-0.03) | 16.84 (-0.03) | 7.68 (0.0) | -403 | 23.38 | -231 | 13.4 | -9 | 0.52 | 1724 | 634.0 | 635.0 | 639.0 | 634.0 |
| 2025-08-27 | 47.89 (-0.05) | 16.87 (-0.01) | 7.68 (0.0) | -762 | 35.47 | -141 | 6.56 | 1 | 0.05 | 2148 | 635.0 | 636.0 | 640.0 | 634.0 |
| 2025-08-26 | 47.94 (-0.06) | 16.88 (-0.02) | 7.68 (-0.01) | -404 | 19.17 | -105 | 4.98 | -42 | 1.99 | 2107 | 638.0 | 631.0 | 638.0 | 630.0 |
| 2025-08-25 | 48.0 (-0.01) | 16.9 (0.0) | 7.69 (0.0) | -187 | 9.66 | -1 | 0.05 | -14 | 0.72 | 1936 | 633.0 | 630.0 | 636.0 | 627.0 |
| 2025-08-22 | 48.01 (-0.14) | 16.9 (0.0) | 7.69 (+0.01) | -1100 | 49.39 | -29 | 1.3 | 49 | 2.2 | 2227 | 621.0 | 628.0 | 629.0 | 621.0 |
| 2025-08-21 | 48.15 (-0.09) | 16.9 (-0.04) | 7.68 (0.0) | -681 | 28.57 | -245 | 10.28 | 35 | 1.47 | 2384 | 626.0 | 629.0 | 636.0 | 625.0 |
| 2025-08-20 | 48.24 (-0.29) | 16.94 (+0.04) | 7.68 (+0.05) | -2216 | 52.4 | 241 | 5.7 | 347 | 8.21 | 4229 | 625.0 | 634.0 | 636.0 | 625.0 |
| 2025-08-19 | 48.53 (-0.14) | 16.9 (+0.01) | 7.63 (+0.01) | -919 | 38.47 | 110 | 4.6 | 64 | 2.68 | 2389 | 633.0 | 633.0 | 637.0 | 630.0 |
| 2025-08-18 | 48.67 (-0.1) | 16.89 (+0.01) | 7.62 (0.0) | -836 | 35.74 | 64 | 2.74 | 44 | 1.88 | 2339 | 633.0 | 631.0 | 636.0 | 629.0 |
| 2025-08-15 | 48.77 (-0.23) | 16.88 (-0.04) | 7.62 (+0.02) | -1492 | 35.7 | -299 | 7.15 | 157 | 3.76 | 4179 | 632.0 | 641.0 | 643.0 | 629.0 |
| 2025-08-14 | 49.0 (-0.32) | 16.92 (-0.06) | 7.6 (+0.03) | -2535 | 50.7 | -409 | 8.18 | 207 | 4.14 | 5000 | 641.0 | 640.0 | 645.0 | 629.0 |
| 2025-08-13 | 49.32 (-0.13) | 16.98 (-0.05) | 7.57 (-0.01) | -836 | 20.51 | -362 | 8.88 | -38 | 0.93 | 4076 | 640.0 | 656.0 | 656.0 | 638.0 |
| 2025-08-12 | 49.45 (+0.08) | 17.03 (-0.09) | 7.58 (+0.01) | 568 | 18.09 | -681 | 21.69 | 19 | 0.61 | 3140 | 653.0 | 667.0 | 669.0 | 653.0 |
| 2025-08-11 | 49.37 (-0.05) | 17.12 (0.0) | 7.57 (0.0) | -486 | 16.18 | -27 | 0.9 | 3 | 0.1 | 3003 | 662.0 | 676.0 | 676.0 | 654.0 |
| 2025-08-08 | 49.42 (+0.12) | 17.12 (-0.11) | 7.57 (0.0) | 900 | 31.58 | -799 | 28.04 | 15 | 0.53 | 2850 | 680.0 | 686.0 | 690.0 | 676.0 |
| 2025-08-07 | 49.3 (-0.02) | 17.23 (+0.04) | 7.57 (0.0) | -190 | 8.83 | 276 | 12.83 | 3 | 0.14 | 2151 | 682.0 | 682.0 | 687.0 | 681.0 |
| 2025-08-06 | 49.32 (-0.14) | 17.19 (+0.06) | 7.57 (0.0) | -707 | 24.04 | 426 | 14.48 | -5 | 0.17 | 2941 | 680.0 | 678.0 | 685.0 | 674.0 |
| 2025-08-05 | 49.46 (+0.01) | 17.13 (+0.05) | 7.57 (0.0) | 229 | 6.09 | 377 | 10.02 | 10 | 0.27 | 3761 | 676.0 | 669.0 | 682.0 | 665.0 |
| 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 | |||
| 2025-08-04 | 49.45 (-0.03) | 17.08 (+0.09) | 7.57 (0.0) | -28 | 1.05 | 663 | 24.92 | -20 | 0.75 | 2661 | 665.0 | 660.0 | 665.0 | 654.0 |
| 2025-08-01 | 49.48 (+0.01) | 16.99 (+0.07) | 7.57 (0.0) | -8 | 0.32 | 561 | 22.59 | -3 | 0.12 | 2483 | 665.0 | 654.0 | 667.0 | 651.0 |
| 2025-07-31 | 49.47 (+0.03) | 16.92 (+0.06) | 7.57 (0.0) | 168 | 5.64 | 455 | 15.27 | 26 | 0.87 | 2979 | 662.0 | 651.0 | 665.0 | 650.0 |
| 2025-07-30 | 49.44 (+0.04) | 16.86 (+0.05) | 7.57 (+0.01) | 294 | 8.55 | 349 | 10.15 | 31 | 0.9 | 3437 | 653.0 | 654.0 | 657.0 | 645.0 |
| 2025-07-29 | 49.4 (+0.02) | 16.81 (+0.05) | 7.56 (+0.01) | -144 | 3.83 | 334 | 8.88 | 88 | 2.34 | 3760 | 651.0 | 660.0 | 660.0 | 646.0 |
| 2025-07-28 | 49.38 (+0.04) | 16.76 (+0.05) | 7.55 (-0.01) | 426 | 15.85 | 368 | 13.7 | -49 | 1.82 | 2687 | 662.0 | 658.0 | 663.0 | 653.0 |
| 2025-07-25 | 49.34 (+0.22) | 16.71 (+0.03) | 7.56 (-0.01) | 1603 | 41.05 | 276 | 7.07 | -53 | 1.36 | 3905 | 655.0 | 647.0 | 655.0 | 643.0 |
| 2025-07-24 | 49.12 (+0.11) | 16.68 (+0.01) | 7.57 (0.0) | 925 | 31.54 | 62 | 2.11 | -3 | 0.1 | 2933 | 647.0 | 641.0 | 647.0 | 639.0 |
| 2025-07-23 | 49.01 (+0.15) | 16.67 (-0.01) | 7.57 (-0.02) | 1186 | 39.92 | -49 | 1.65 | -185 | 6.23 | 2971 | 638.0 | 628.0 | 638.0 | 628.0 |
| 2025-07-22 | 48.86 (-0.04) | 16.68 (+0.73) | 7.59 (+0.01) | -448 | 9.72 | -809 | 17.56 | 119 | 2.58 | 4607 | 623.0 | 646.0 | 648.0 | 623.0 |
| 2025-07-21 | 48.9 (+0.25) | 15.95 (-0.07) | 7.58 (+0.02) | 1981 | 56.58 | -505 | 14.42 | 104 | 2.97 | 3501 | 640.0 | 643.0 | 648.0 | 640.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 35.43 (+0.87) | 21.3 (-0.08) | 8.34 (+0.14) | 7007 | 30.6 | -572 | 2.5 | 1037 | 4.53 | 22899 | 700.0 | 706.0 | 725.0 | 690.0 |
| 2026-07-09 | 34.56 (+1.1) | 21.38 (-0.16) | 8.2 (0.0) | 7699 | 45.91 | -1180 | 7.04 | -34 | 0.2 | 16769 | 684.0 | 681.0 | 699.0 | 661.0 |
| 2026-07-03 | 33.46 (+0.44) | 21.54 (-0.04) | 8.2 (-0.21) | 1547 | 4.39 | -370 | 1.05 | -1524 | 4.33 | 35217 | 675.0 | 702.0 | 711.0 | 635.0 |
| 2026-06-26 | 33.02 (-0.86) | 21.58 (-0.14) | 8.41 (0.0) | -4676 | 16.55 | -1006 | 3.56 | -44 | 0.16 | 28257 | 701.0 | 793.0 | 819.0 | 700.0 |
| 2026-06-18 | 33.88 (-0.44) | 21.72 (-0.11) | 8.41 (+0.06) | -2343 | 12.19 | -817 | 4.25 | 440 | 2.29 | 19215 | 789.0 | 803.0 | 810.0 | 782.0 |
| 2026-06-12 | 34.32 (+0.06) | 21.83 (-0.45) | 8.35 (+0.05) | 1940 | 6.73 | -3357 | 11.65 | 417 | 1.45 | 28820 | 785.0 | 820.0 | 853.0 | 769.0 |
| 2026-06-05 | 34.26 (+0.36) | 22.28 (+0.41) | 8.3 (+0.02) | 5834 | 13.11 | 3104 | 6.97 | 114 | 0.26 | 44506 | 900.0 | 837.0 | 964.0 | 837.0 |
| 2026-05-29 | 33.9 (+0.82) | 21.87 (+0.47) | 8.28 (+0.06) | 6163 | 18.15 | 3482 | 10.26 | 459 | 1.35 | 33953 | 761.0 | 692.0 | 761.0 | 690.0 |
| 2026-05-22 | 33.08 (+0.38) | 21.4 (+0.02) | 8.22 (+0.11) | 1965 | 8.55 | 123 | 0.54 | 832 | 3.62 | 22982 | 682.0 | 637.0 | 685.0 | 622.0 |
| 2026-05-15 | 32.7 (-2.56) | 21.38 (-0.04) | 8.11 (-0.1) | 4242 | 11.66 | -344 | 0.95 | -760 | 2.09 | 36395 | 641.0 | 661.0 | 699.0 | 638.0 |
| 2026-05-08 | 35.26 (+0.6) | 21.42 (+0.03) | 8.21 (+0.05) | 3366 | 9.83 | 317 | 0.93 | 399 | 1.17 | 34231 | 650.0 | 588.0 | 670.0 | 582.0 |
| 2026-04-30 | 34.66 (-0.37) | 21.39 (-0.1) | 8.16 (-0.02) | -2398 | 21.96 | -777 | 7.11 | -198 | 1.81 | 10922 | 581.0 | 587.0 | 596.0 | 581.0 |
| 2026-04-24 | 35.03 (-0.54) | 21.49 (+0.37) | 8.18 (-0.02) | -5588 | 22.24 | 1016 | 4.04 | -95 | 0.38 | 25124 | 585.0 | 606.0 | 619.0 | 584.0 |
| 2026-04-17 | 35.57 (-0.33) | 21.12 (-0.06) | 8.2 (0.0) | -899 | 4.39 | -486 | 2.37 | -38 | 0.19 | 20479 | 599.0 | 573.0 | 608.0 | 565.0 |
| 2026-04-10 | 35.9 (-0.08) | 21.18 (+0.02) | 8.2 (+0.01) | -1055 | 8.64 | 156 | 1.28 | 79 | 0.65 | 12217 | 578.0 | 561.0 | 584.0 | 545.0 |
| 2026-04-02 | 35.98 (-0.39) | 21.16 (+0.17) | 8.19 (+0.11) | -2549 | 18.21 | 1234 | 8.81 | 850 | 6.07 | 13999 | 555.0 | 569.0 | 571.0 | 548.0 |
| 2026-03-27 | 36.37 (-0.31) | 20.99 (+0.22) | 8.08 (+0.05) | -1543 | 8.31 | 1615 | 8.69 | 354 | 1.91 | 18575 | 577.0 | 572.0 | 577.0 | 560.0 |
| 2026-03-20 | 36.68 (-0.11) | 20.77 (+0.24) | 8.03 (+0.02) | -1047 | 4.71 | 1782 | 8.01 | 113 | 0.51 | 22239 | 582.0 | 592.0 | 604.0 | 574.0 |
| 2026-03-13 | 36.79 (+0.13) | 20.53 (+0.06) | 8.01 (-0.02) | 539 | 1.46 | 483 | 1.31 | -132 | 0.36 | 36836 | 589.0 | 505.0 | 594.0 | 500.0 |
| 2026-03-06 | 36.66 (-0.16) | 20.47 (+0.08) | 8.03 (+0.03) | -2628 | 13.35 | 604 | 3.07 | 220 | 1.12 | 19691 | 527.0 | 533.0 | 536.0 | 500.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 36.82 (-0.34) | 20.39 (-0.06) | 8.0 (-0.05) | -1422 | 6.59 | -456 | 2.11 | -346 | 1.6 | 21566 | 532.0 | 518.0 | 535.0 | 507.0 |
| 2026-02-11 | 37.16 (-0.08) | 20.45 (-0.01) | 8.05 (-0.05) | -823 | 6.39 | -36 | 0.28 | -368 | 2.86 | 12888 | 523.0 | 513.0 | 530.0 | 502.0 |
| 2026-02-06 | 37.24 (+0.05) | 20.46 (+0.02) | 8.1 (+0.03) | -177 | 0.95 | 107 | 0.58 | 179 | 0.97 | 18536 | 508.0 | 496.0 | 515.0 | 490.0 |
| 2026-01-30 | 37.19 (-0.17) | 20.44 (-0.26) | 8.07 (-0.05) | -2387 | 12.81 | -1946 | 10.44 | -356 | 1.91 | 18637 | 496.0 | 513.0 | 513.0 | 495.5 |
| 2026-01-23 | 37.36 (-0.41) | 20.7 (+0.13) | 8.12 (+0.05) | -2710 | 13.54 | -2334 | 11.66 | 420 | 2.1 | 20010 | 515.0 | 512.0 | 522.0 | 500.0 |
| 2026-01-16 | 37.77 (-1.24) | 20.57 (-0.35) | 8.07 (+0.03) | -9621 | 29.4 | -2609 | 7.97 | 176 | 0.54 | 32728 | 510.0 | 538.0 | 546.0 | 510.0 |
| 2026-01-09 | 39.01 (-1.13) | 20.92 (-0.18) | 8.04 (+0.01) | -9510 | 32.23 | -1341 | 4.55 | 112 | 0.38 | 29503 | 529.0 | 555.0 | 558.0 | 517.0 |
| 2026-01-02 | 40.14 (-0.59) | 21.1 (+0.21) | 8.03 (+0.01) | -4284 | 29.7 | 1541 | 10.69 | 33 | 0.23 | 14422 | 555.0 | 554.0 | 563.0 | 535.0 |
| 2025-12-26 | 40.73 (-2.6) | 20.89 (+2.21) | 8.02 (+0.01) | -19916 | 53.97 | 16436 | 44.54 | 67 | 0.18 | 36901 | 551.0 | 555.0 | 562.0 | 540.0 |
| 2025-12-19 | 43.33 (-2.95) | 18.68 (+2.25) | 8.01 (+0.05) | -23236 | 47.83 | 16705 | 34.38 | 358 | 0.74 | 48583 | 550.0 | 585.0 | 600.0 | 550.0 |
| 2025-12-12 | 46.28 (-0.32) | 16.43 (+0.01) | 7.96 (0.0) | -2783 | 22.8 | 49 | 0.4 | 11 | 0.09 | 12208 | 588.0 | 608.0 | 610.0 | 587.0 |
| 2025-12-05 | 46.6 (-0.13) | 16.42 (-0.04) | 7.96 (0.0) | -426 | 3.28 | -245 | 1.89 | 23 | 0.18 | 12974 | 609.0 | 602.0 | 622.0 | 601.0 |
| 2025-11-28 | 46.73 (-0.65) | 16.46 (+0.48) | 7.96 (+0.02) | -5106 | 24.12 | 3572 | 16.87 | 157 | 0.74 | 21170 | 601.0 | 580.0 | 619.0 | 579.0 |
| 2025-11-21 | 47.38 (-1.03) | 15.98 (-0.11) | 7.94 (+0.09) | -7390 | 23.69 | -851 | 2.73 | 689 | 2.21 | 31195 | 573.0 | 637.0 | 637.0 | 557.0 |
| 2025-11-14 | 48.41 (-0.68) | 16.09 (-0.11) | 7.85 (+0.02) | -5409 | 26.34 | -797 | 3.88 | 135 | 0.66 | 20535 | 633.0 | 670.0 | 673.0 | 625.0 |
| 2025-11-07 | 49.09 (-0.16) | 16.2 (-0.07) | 7.83 (0.0) | -749 | 4.79 | -564 | 3.61 | 10 | 0.06 | 15640 | 664.0 | 692.0 | 705.0 | 663.0 |
| 2025-10-31 | 49.25 (+0.42) | 16.27 (-0.17) | 7.83 (0.0) | 3201 | 25.97 | -1269 | 10.29 | -40 | 0.32 | 12327 | 697.0 | 710.0 | 716.0 | 697.0 |
| 2025-10-23 | 48.83 (+0.15) | 16.44 (-0.08) | 7.83 (+0.05) | 1363 | 20.35 | -578 | 8.63 | 367 | 5.48 | 6699 | 698.0 | 691.0 | 702.0 | 681.0 |
| 2025-10-17 | 48.68 (+0.02) | 16.52 (-0.07) | 7.78 (+0.11) | 726 | 4.36 | -495 | 2.97 | 802 | 4.82 | 16655 | 685.0 | 670.0 | 719.0 | 670.0 |
| 2025-10-09 | 48.66 (+0.04) | 16.59 (-0.15) | 7.67 (-0.01) | 493 | 5.51 | -1070 | 11.97 | -14 | 0.16 | 8941 | 677.0 | 688.0 | 698.0 | 673.0 |
| 2025-10-03 | 48.62 (-0.09) | 16.74 (-0.01) | 7.68 (+0.04) | -618 | 5.3 | -105 | 0.9 | 230 | 1.97 | 11670 | 685.0 | 672.0 | 692.0 | 668.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 48.71 (+0.14) | 16.75 (0.0) | 7.64 (-0.03) | 647 | 5.44 | -27 | 0.23 | -153 | 1.29 | 11897 | 678.0 | 673.0 | 693.0 | 672.0 |
| 2025-09-19 | 48.57 (+0.15) | 16.75 (-0.15) | 7.67 (-0.03) | 1198 | 7.64 | -1093 | 6.97 | -233 | 1.49 | 15683 | 668.0 | 707.0 | 710.0 | 668.0 |
| 2025-09-12 | 48.42 (+0.75) | 16.9 (+0.03) | 7.7 (+0.02) | 5920 | 26.77 | 190 | 0.86 | 90 | 0.41 | 22113 | 707.0 | 647.0 | 714.0 | 645.0 |
| 2025-09-05 | 47.67 (-0.07) | 16.87 (+0.02) | 7.68 (0.0) | -537 | 5.58 | 148 | 1.54 | 37 | 0.38 | 9627 | 645.0 | 630.0 | 647.0 | 615.0 |
| 2025-08-29 | 47.74 (-0.27) | 16.85 (-0.05) | 7.68 (-0.01) | -2625 | 26.29 | -346 | 3.47 | -82 | 0.82 | 9984 | 632.0 | 630.0 | 641.0 | 627.0 |
| 2025-08-22 | 48.01 (-0.76) | 16.9 (+0.02) | 7.69 (+0.07) | -5752 | 42.39 | 141 | 1.04 | 539 | 3.97 | 13570 | 621.0 | 631.0 | 637.0 | 621.0 |
| 2025-08-15 | 48.77 (-0.65) | 16.88 (-0.24) | 7.62 (+0.05) | -4781 | 24.64 | -1778 | 9.16 | 348 | 1.79 | 19400 | 632.0 | 676.0 | 676.0 | 629.0 |
| 2025-08-08 | 49.42 (-0.06) | 17.12 (+0.13) | 7.57 (0.0) | 204 | 1.42 | 943 | 6.56 | 3 | 0.02 | 14368 | 680.0 | 660.0 | 690.0 | 654.0 |
| 2025-08-01 | 49.48 (+0.14) | 16.99 (+0.28) | 7.57 (+0.01) | 736 | 4.8 | 2067 | 13.47 | 93 | 0.61 | 15348 | 665.0 | 658.0 | 667.0 | 645.0 |
| 2025-07-25 | 49.34 (+0.69) | 16.71 (+0.69) | 7.56 (0.0) | 5247 | 29.28 | -1025 | 5.72 | -18 | 0.1 | 17918 | 655.0 | 643.0 | 655.0 | 623.0 |
| 2025-07-18 | 48.65 (+0.58) | 16.02 (-0.01) | 7.56 (-0.21) | 4049 | 22.16 | -140 | 0.77 | -1558 | 8.53 | 18269 | 639.0 | 643.0 | 648.0 | 624.0 |
| 2025-07-11 | 48.07 (+0.53) | 16.03 (-0.14) | 7.77 (-0.05) | 4309 | 27.44 | -989 | 6.3 | -370 | 2.36 | 15704 | 642.0 | 624.0 | 646.0 | 624.0 |
| 2025-07-04 | 47.54 (+0.61) | 16.17 (-0.73) | 7.82 (-0.06) | 3223 | 8.28 | -5462 | 14.04 | -445 | 1.14 | 38912 | 625.0 | 645.0 | 664.0 | 625.0 |
| 2025-06-27 | 46.93 (-1.12) | 16.9 (+1.69) | 7.88 (0.0) | -8235 | 13.03 | 12590 | 19.92 | 16 | 0.03 | 63212 | 640.0 | 672.0 | 745.0 | 632.0 |
| 2025-06-20 | 48.05 (-0.25) | 15.21 (+0.44) | 7.88 (+0.17) | -2508 | 10.69 | 3245 | 13.83 | 1284 | 5.47 | 23471 | 683.0 | 681.0 | 712.0 | 677.0 |
| 2025-06-13 | 48.3 (+0.07) | 14.77 (+0.16) | 7.71 (+0.03) | 447 | 2.86 | 1173 | 7.5 | 209 | 1.34 | 15650 | 684.0 | 645.0 | 685.0 | 644.0 |
| 2025-06-06 | 48.23 (-0.36) | 14.61 (+0.2) | 7.68 (+0.01) | -802 | 4.31 | 1520 | 8.16 | 44 | 0.24 | 18620 | 645.0 | 619.0 | 652.0 | 616.0 |
| 2025-05-29 | 48.59 (+0.84) | 14.41 (-0.63) | 7.67 (-0.03) | 6092 | 30.66 | -4670 | 23.51 | -192 | 0.97 | 19867 | 625.0 | 622.0 | 630.0 | 608.0 |
| 2025-05-23 | 47.75 (+0.07) | 15.04 (-0.13) | 7.7 (-0.02) | 1432 | 11.1 | -975 | 7.56 | -179 | 1.39 | 12905 | 622.0 | 631.0 | 637.0 | 621.0 |
| 2025-05-16 | 47.68 (-0.11) | 15.17 (-0.01) | 7.72 (+0.03) | -796 | 4.29 | -78 | 0.42 | 221 | 1.19 | 18542 | 634.0 | 605.0 | 638.0 | 602.0 |
| 2025-05-09 | 47.79 (+2.72) | 15.18 (+0.04) | 7.69 (-0.04) | 1423 | 10.01 | 339 | 2.39 | -253 | 1.78 | 14211 | 602.0 | 591.0 | 602.0 | 559.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 45.07 (-0.18) | 15.14 (+0.1) | 7.73 (+0.01) | -1042 | 10.58 | 687 | 6.98 | 17 | 0.17 | 9849 | 590.0 | 586.0 | 590.0 | 576.0 |
| 2025-04-25 | 45.25 (-0.23) | 15.04 (+0.84) | 7.72 (+0.03) | -1485 | 5.98 | 1301 | 5.23 | 285 | 1.15 | 24852 | 591.0 | 539.0 | 597.0 | 509.0 |
| 2025-04-18 | 45.48 (-0.78) | 14.2 (+0.15) | 7.69 (+0.07) | -5317 | 21.07 | 1090 | 4.32 | 480 | 1.9 | 25230 | 543.0 | 526.0 | 572.0 | 526.0 |
| 2025-04-11 | 46.26 (-0.31) | 14.05 (-0.42) | 7.62 (+0.25) | -920 | 2.97 | -3108 | 10.04 | 1895 | 6.12 | 30964 | 512.0 | 544.0 | 544.0 | 441.0 |
| 2025-04-02 | 46.57 (-0.36) | 14.47 (+0.17) | 7.37 (+0.11) | -3721 | 27.25 | 1255 | 9.19 | 786 | 5.76 | 13654 | 604.0 | 629.0 | 635.0 | 604.0 |
| 2025-03-28 | 46.93 (-0.72) | 14.3 (+0.44) | 7.26 (+0.12) | -6110 | 27.75 | 3290 | 14.94 | 864 | 3.92 | 22018 | 642.0 | 655.0 | 662.0 | 625.0 |
| 2025-03-21 | 47.65 (-0.17) | 13.86 (+0.4) | 7.14 (-0.01) | -1540 | 5.48 | 2940 | 10.47 | -80 | 0.28 | 28078 | 650.0 | 613.0 | 660.0 | 610.0 |
| 2025-03-14 | 47.82 (-1.43) | 13.46 (-0.1) | 7.15 (+0.05) | -10637 | 27.43 | -721 | 1.86 | 429 | 1.11 | 38783 | 608.0 | 658.0 | 664.0 | 595.0 |
| 2025-03-07 | 49.25 (-0.23) | 13.56 (-0.11) | 7.1 (+0.03) | -1375 | 10.24 | -806 | 6.0 | 216 | 1.61 | 13428 | 659.0 | 670.0 | 684.0 | 657.0 |
| 2025-02-27 | 49.48 (-0.07) | 13.67 (-0.2) | 7.07 (+0.01) | -413 | 3.15 | -1456 | 11.1 | 61 | 0.47 | 13112 | 682.0 | 707.0 | 715.0 | 677.0 |
| 2025-02-21 | 49.55 (+0.11) | 13.87 (+0.18) | 7.06 (0.0) | 803 | 5.1 | 1284 | 8.16 | -8 | 0.05 | 15731 | 709.0 | 675.0 | 713.0 | 675.0 |
| 2025-02-14 | 49.44 (-0.15) | 13.69 (+0.11) | 7.06 (0.0) | -1091 | 8.38 | 820 | 6.3 | 2 | 0.02 | 13013 | 678.0 | 660.0 | 685.0 | 658.0 |
| 2025-02-07 | 49.59 (+0.18) | 13.58 (+0.59) | 7.06 (+0.11) | 1166 | 3.94 | 4390 | 14.83 | 795 | 2.69 | 29605 | 665.0 | 600.0 | 665.0 | 598.0 |
| 2025-01-22 | 49.41 (-0.3) | 12.99 (+0.5) | 6.95 (+0.01) | -2098 | 29.36 | 65 | 0.91 | 133 | 1.86 | 7145 | 607.0 | 602.0 | 613.0 | 598.0 |
| 2025-01-17 | 49.71 (-0.56) | 12.49 (-0.03) | 6.94 (+0.1) | -4127 | 27.14 | -268 | 1.76 | 696 | 4.58 | 15208 | 600.0 | 626.0 | 626.0 | 591.0 |
| 2025-01-10 | 50.27 (+0.16) | 12.52 (+0.05) | 6.84 (+0.08) | 1375 | 7.29 | 427 | 2.26 | 602 | 3.19 | 18860 | 626.0 | 630.0 | 660.0 | 618.0 |
| 2025-01-03 | 50.11 (+0.3) | 12.47 (-0.17) | 6.76 (+0.03) | 2193 | 18.62 | -1242 | 10.55 | 262 | 2.22 | 11777 | 623.0 | 621.0 | 635.0 | 602.0 |
| 2024-12-27 | 49.81 (+0.61) | 12.64 (-0.27) | 6.73 (+0.04) | 4743 | 40.73 | -2037 | 17.49 | 247 | 2.12 | 11644 | 624.0 | 609.0 | 624.0 | 606.0 |
| 2024-12-20 | 49.2 (-0.47) | 12.91 (+0.13) | 6.69 (+0.04) | -3656 | 20.91 | 938 | 5.37 | 327 | 1.87 | 17482 | 600.0 | 618.0 | 618.0 | 586.0 |
| 2024-12-13 | 49.67 (+0.13) | 12.78 (-0.03) | 6.65 (+0.02) | 954 | 8.21 | -239 | 2.06 | 139 | 1.2 | 11622 | 615.0 | 599.0 | 617.0 | 597.0 |
| 2024-12-06 | 49.54 (-0.31) | 12.81 (-0.25) | 6.63 (+0.02) | -2093 | 8.66 | -1824 | 7.55 | 135 | 0.56 | 24160 | 598.0 | 594.0 | 612.0 | 586.0 |
| 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 | |||
| 2024-11-29 | 49.85 (-1.72) | 13.06 (+1.46) | 6.61 (+0.04) | -12505 | 31.05 | 10833 | 26.9 | 342 | 0.85 | 40277 | 588.0 | 612.0 | 623.0 | 574.0 |
| 2024-11-22 | 51.57 (-1.29) | 11.6 (+1.76) | 6.57 (+0.01) | -9909 | 18.07 | 13060 | 23.82 | 59 | 0.11 | 54837 | 611.0 | 614.0 | 642.0 | 608.0 |
| 2024-11-15 | 52.86 (+0.18) | 9.84 (-0.15) | 6.56 (+0.07) | 1391 | 4.53 | -1070 | 3.49 | 471 | 1.54 | 30679 | 607.0 | 625.0 | 646.0 | 598.0 |
| 2024-11-08 | 52.68 (+0.18) | 9.99 (-0.03) | 6.49 (+0.03) | 1811 | 11.27 | -274 | 1.71 | 243 | 1.51 | 16069 | 621.0 | 580.0 | 627.0 | 580.0 |
| 2024-11-01 | 52.5 (-0.12) | 10.02 (-0.02) | 6.46 (+0.01) | -1049 | 9.99 | -141 | 1.34 | 117 | 1.11 | 10505 | 583.0 | 596.0 | 598.0 | 552.0 |
| 2024-10-25 | 52.62 (+0.22) | 10.04 (+0.18) | 6.45 (-0.01) | 1464 | 10.42 | -914 | 6.5 | -134 | 0.95 | 14051 | 591.0 | 609.0 | 610.0 | 584.0 |
| 2024-10-18 | 52.4 (+0.21) | 9.86 (-0.07) | 6.46 (+0.06) | 1742 | 10.38 | -544 | 3.24 | 470 | 2.8 | 16781 | 596.0 | 581.0 | 613.0 | 577.0 |
| 2024-10-11 | 52.19 (+0.02) | 9.93 (-0.01) | 6.4 (+0.03) | 300 | 2.51 | -94 | 0.79 | 189 | 1.58 | 11948 | 585.0 | 570.0 | 592.0 | 568.0 |
| 2024-10-04 | 52.17 (-0.25) | 9.94 (+0.04) | 6.37 (+0.03) | -1778 | 15.77 | 332 | 2.94 | 270 | 2.39 | 11278 | 562.0 | 565.0 | 577.0 | 553.0 |
| 2024-09-27 | 52.42 (-0.46) | 9.9 (+0.23) | 6.34 (+0.05) | -3756 | 18.68 | 1736 | 8.63 | 370 | 1.84 | 20110 | 568.0 | 588.0 | 598.0 | 567.0 |
| 2024-09-20 | 52.88 (+0.13) | 9.67 (+0.41) | 6.29 (+0.03) | 913 | 4.97 | 3002 | 16.34 | 239 | 1.3 | 18370 | 591.0 | 541.0 | 598.0 | 538.0 |
| 2024-09-13 | 52.75 (+0.08) | 9.26 (+0.2) | 6.26 (+0.01) | 844 | 5.85 | 1508 | 10.44 | 86 | 0.6 | 14439 | 543.0 | 520.0 | 543.0 | 518.0 |
| 2024-09-06 | 52.67 (-0.25) | 9.06 (+0.24) | 6.25 (-0.02) | -1901 | 11.71 | 1770 | 10.91 | -225 | 1.39 | 16229 | 527.0 | 547.0 | 562.0 | 512.0 |
| 2024-08-30 | 52.92 (-0.39) | 8.82 (+0.55) | 6.27 (-0.02) | -2634 | 9.39 | 4115 | 14.67 | -142 | 0.51 | 28055 | 537.0 | 539.0 | 564.0 | 530.0 |
| 2024-08-23 | 53.31 (+0.06) | 8.27 (+0.16) | 6.29 (-0.1) | 588 | 4.38 | 1192 | 8.87 | -708 | 5.27 | 13440 | 519.0 | 521.0 | 531.0 | 508.0 |
| 2024-08-16 | 53.25 (+0.41) | 8.11 (+0.16) | 6.39 (0.0) | 2948 | 14.18 | 1177 | 5.66 | 28 | 0.13 | 20797 | 519.0 | 507.0 | 522.0 | 496.0 |
| 2024-08-09 | 52.84 (-0.19) | 7.95 (+0.32) | 6.39 (+0.02) | -1205 | 2.86 | 2331 | 5.53 | 123 | 0.29 | 42127 | 505.0 | 450.0 | 513.0 | 422.0 |
| 2024-08-02 | 53.03 (+0.49) | 7.63 (+0.2) | 6.37 (-0.43) | 3949 | 15.82 | 1520 | 6.09 | -3171 | 12.7 | 24969 | 472.0 | 461.5 | 492.0 | 433.0 |
| 2024-07-26 | 52.54 (-0.05) | 7.43 (+0.21) | 6.8 (-0.01) | -1033 | 8.62 | 77 | 0.64 | -144 | 1.2 | 11980 | 458.0 | 480.0 | 480.5 | 447.5 |
| 2024-07-19 | 52.59 (-0.22) | 7.22 (+0.07) | 6.81 (-0.03) | -1472 | 11.28 | 558 | 4.28 | -187 | 1.43 | 13046 | 481.5 | 513.0 | 514.0 | 481.0 |
| 2024-07-12 | 52.81 (+0.69) | 7.15 (+0.05) | 6.84 (+0.02) | 4732 | 20.79 | 380 | 1.67 | 141 | 0.62 | 22756 | 509.0 | 484.0 | 522.0 | 480.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 52.12 (-0.34) | 7.1 (+0.24) | 6.82 (+0.04) | -2649 | 9.6 | 1776 | 6.43 | 311 | 1.13 | 27600 | 483.0 | 502.0 | 502.0 | 465.0 |
| 2024-06-28 | 52.46 (-0.4) | 6.86 (+0.05) | 6.78 (+0.02) | -3522 | 18.86 | 318 | 1.7 | 171 | 0.92 | 18673 | 498.0 | 514.0 | 518.0 | 496.0 |
| 2024-06-21 | 52.86 (-0.08) | 6.81 (+0.09) | 6.76 (+0.02) | -411 | 2.29 | 702 | 3.91 | 130 | 0.72 | 17960 | 512.0 | 493.5 | 518.0 | 489.0 |
| 2024-06-14 | 52.94 (-0.24) | 6.72 (-0.05) | 6.74 (-0.02) | -1112 | 6.29 | -352 | 1.99 | -157 | 0.89 | 17680 | 493.5 | 484.0 | 496.0 | 477.0 |
| 2024-06-07 | 53.18 (-1.6) | 6.77 (-1.25) | 6.76 (-0.07) | 5345 | 15.35 | -9299 | 26.71 | -539 | 1.55 | 34820 | 484.0 | 522.0 | 527.0 | 477.0 |
| 2024-05-31 | 54.78 (+0.98) | 8.02 (-1.71) | 6.83 (-0.01) | 9711 | 14.63 | -12684 | 19.11 | -60 | 0.09 | 66369 | 513.0 | 528.0 | 540.0 | 507.0 |
| 2024-05-24 | 53.8 (-0.37) | 9.73 (+0.51) | 6.84 (+0.13) | -5332 | 8.3 | 3784 | 5.89 | 965 | 1.5 | 64235 | 519.0 | 518.0 | 535.0 | 483.0 |
| 2024-05-17 | 54.17 (+0.54) | 9.22 (+0.73) | 6.71 (+0.11) | 4246 | 7.92 | 5361 | 10.0 | 810 | 1.51 | 53603 | 516.0 | 473.0 | 520.0 | 459.0 |
| 2024-05-10 | 53.63 (+0.3) | 8.49 (+0.19) | 6.6 (+0.08) | 4004 | 13.09 | 1445 | 4.72 | 590 | 1.93 | 30587 | 470.5 | 433.5 | 483.0 | 433.0 |
| 2024-05-03 | 53.33 (-0.17) | 8.3 (+0.03) | 6.52 (+0.11) | -1939 | 20.33 | 213 | 2.23 | 871 | 9.13 | 9539 | 429.0 | 420.5 | 435.0 | 420.5 |
| 2024-04-26 | 53.5 (-0.53) | 8.27 (+0.01) | 6.41 (+0.03) | -3243 | 26.98 | 93 | 0.77 | 226 | 1.88 | 12020 | 419.0 | 415.5 | 422.5 | 406.5 |
| 2024-04-19 | 54.03 (-0.73) | 8.26 (-0.04) | 6.38 (+0.21) | -5693 | 32.88 | -337 | 1.95 | 1548 | 8.94 | 17313 | 413.5 | 440.0 | 446.0 | 407.0 |
| 2024-04-12 | 54.76 (-0.03) | 8.3 (+0.02) | 6.17 (+0.23) | -1485 | 7.48 | 173 | 0.87 | 1720 | 8.66 | 19851 | 443.5 | 420.5 | 455.0 | 420.0 |
| 2024-04-03 | 54.79 (-0.2) | 8.28 (-0.04) | 5.94 (+0.01) | -1788 | 25.58 | -327 | 4.68 | 8 | 0.11 | 6990 | 422.5 | 431.5 | 432.0 | 419.5 |
| 2024-03-29 | 54.99 (-0.44) | 8.32 (+0.03) | 5.93 (+0.02) | -2961 | 20.9 | 224 | 1.58 | 177 | 1.25 | 14166 | 429.5 | 421.5 | 430.0 | 416.5 |
| 2024-03-22 | 55.43 (-0.87) | 8.29 (+0.03) | 5.91 (+0.01) | -6956 | 21.21 | 264 | 0.8 | 61 | 0.19 | 32803 | 421.5 | 429.0 | 436.5 | 401.0 |
| 2024-03-15 | 56.3 (-0.62) | 8.26 (-0.27) | 5.9 (-0.05) | -4692 | 20.74 | -2006 | 8.87 | -395 | 1.75 | 22627 | 429.0 | 453.0 | 457.0 | 428.0 |
| 2024-03-08 | 56.92 (-0.11) | 8.53 (-0.15) | 5.95 (-0.06) | -412 | 3.02 | -1140 | 8.34 | -422 | 3.09 | 13663 | 452.5 | 460.5 | 471.5 | 451.0 |
| 2024-03-01 | 57.03 (-0.78) | 8.68 (-0.18) | 6.01 (-0.06) | -3781 | 19.1 | -1330 | 6.72 | -446 | 2.25 | 19795 | 457.0 | 472.0 | 473.5 | 448.0 |
| 2024-02-23 | 57.81 (-0.16) | 8.86 (-0.04) | 6.07 (-0.05) | -1131 | 6.96 | -304 | 1.87 | -324 | 1.99 | 16252 | 474.0 | 482.5 | 487.0 | 462.5 |
| 2024-02-16 | 57.97 (-0.11) | 8.9 (+0.1) | 6.12 (+0.04) | -889 | 6.74 | 794 | 6.02 | 271 | 2.06 | 13186 | 479.5 | 464.0 | 488.0 | 457.0 |
| 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 | |||
| 2024-02-05 | 58.08 (-0.14) | 8.8 (-0.04) | 6.08 (0.0) | -993 | 35.18 | -338 | 11.97 | -6 | 0.21 | 2823 | 452.0 | 450.5 | 455.0 | 448.5 |
| 2024-02-02 | 58.22 (-0.31) | 8.84 (-0.16) | 6.08 (-0.03) | -1441 | 9.37 | -1213 | 7.88 | -212 | 1.38 | 15387 | 455.0 | 436.0 | 458.0 | 436.0 |
| 2024-01-26 | 58.53 (-0.13) | 9.0 (-0.06) | 6.11 (-0.06) | -848 | 5.19 | -723 | 4.42 | -454 | 2.78 | 16340 | 439.0 | 456.0 | 465.0 | 436.5 |
| 2024-01-19 | 58.66 (-0.21) | 9.06 (-0.09) | 6.17 (+0.09) | -1740 | 8.72 | -671 | 3.36 | 640 | 3.21 | 19951 | 455.0 | 452.0 | 455.0 | 436.5 |
| 2024-01-12 | 58.87 (+0.28) | 9.15 (+0.05) | 6.08 (+0.01) | -1286 | 6.36 | 349 | 1.73 | 105 | 0.52 | 20217 | 448.5 | 459.0 | 464.0 | 445.0 |
| 2024-01-05 | 58.59 (+0.94) | 9.1 (-0.29) | 6.07 (+0.06) | 6234 | 22.39 | -2130 | 7.65 | 428 | 1.54 | 27845 | 454.0 | 494.0 | 498.0 | 450.5 |
| 2023-12-29 | 57.65 (+0.41) | 9.39 (+0.31) | 6.01 (-0.02) | 2316 | 6.31 | 2298 | 6.27 | -159 | 0.43 | 36677 | 489.5 | 456.0 | 502.0 | 456.0 |
| 2023-12-22 | 57.24 (+0.33) | 9.08 (+0.53) | 6.03 (+0.03) | 2821 | 5.7 | 3937 | 7.95 | 218 | 0.44 | 49534 | 453.5 | 409.0 | 462.0 | 403.5 |
| 2023-12-15 | 56.91 (+0.32) | 8.55 (+0.11) | 6.0 (+0.06) | 2163 | 8.58 | 802 | 3.18 | 473 | 1.88 | 25211 | 406.0 | 400.0 | 416.0 | 392.0 |
| 2023-12-08 | 56.59 (+0.46) | 8.44 (-0.04) | 5.94 (+0.02) | 3483 | 23.83 | -260 | 1.78 | 128 | 0.88 | 14615 | 398.5 | 391.5 | 403.5 | 382.5 |
| 2023-12-01 | 56.13 (+0.57) | 8.48 (-0.45) | 5.92 (-0.04) | 4309 | 15.56 | -3381 | 12.21 | -244 | 0.88 | 27688 | 388.0 | 383.5 | 393.5 | 373.0 |
| 2023-11-24 | 55.56 (+0.02) | 8.93 (-0.2) | 5.96 (0.0) | 79 | 0.41 | -1436 | 7.49 | -42 | 0.22 | 19169 | 383.5 | 392.0 | 396.0 | 376.0 |
| 2023-11-17 | 55.54 (+0.47) | 9.13 (+0.18) | 5.96 (+0.02) | 2651 | 6.81 | 1310 | 3.37 | 136 | 0.35 | 38921 | 392.5 | 360.5 | 405.0 | 353.0 |
| 2023-11-10 | 55.07 (-0.2) | 8.95 (+0.05) | 5.94 (-0.01) | -765 | 8.23 | 385 | 4.14 | -56 | 0.6 | 9297 | 355.5 | 358.0 | 363.5 | 350.5 |
| 2023-11-03 | 55.27 (-0.19) | 8.9 (+0.2) | 5.95 (-0.01) | -1696 | 15.26 | 1458 | 13.12 | -51 | 0.46 | 11113 | 355.0 | 347.0 | 355.0 | 337.0 |
| 2023-10-27 | 55.46 (-0.01) | 8.7 (-0.33) | 5.96 (+0.02) | 1172 | 7.83 | -99 | 0.66 | 113 | 0.75 | 14976 | 346.5 | 333.5 | 356.0 | 331.5 |
| 2023-10-20 | 55.47 (-0.15) | 9.03 (-0.05) | 5.94 (+0.13) | -824 | 2.84 | -340 | 1.17 | 992 | 3.42 | 28986 | 337.0 | 363.0 | 366.5 | 331.0 |
| 2023-10-13 | 55.62 (-0.06) | 9.08 (+0.02) | 5.81 (+0.08) | -1102 | 7.48 | 91 | 0.62 | 572 | 3.88 | 14735 | 365.0 | 386.5 | 388.0 | 362.5 |
| 2023-10-06 | 55.68 (+0.07) | 9.06 (+0.01) | 5.73 (+0.04) | 1020 | 6.36 | 97 | 0.6 | 302 | 1.88 | 16036 | 379.5 | 370.0 | 384.5 | 364.0 |
| 2023-09-28 | 55.61 (+0.07) | 9.05 (+0.01) | 5.69 (+0.05) | 1161 | 9.22 | 73 | 0.58 | 398 | 3.16 | 12599 | 367.0 | 357.0 | 368.5 | 354.0 |
| 2023-09-22 | 55.54 (+0.14) | 9.04 (-0.1) | 5.64 (+0.02) | 974 | 5.71 | -730 | 4.28 | 146 | 0.86 | 17051 | 357.5 | 364.0 | 368.0 | 351.5 |
| 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 | |||
| 2023-09-15 | 55.4 (+0.1) | 9.14 (-0.42) | 5.62 (-0.03) | -107 | 0.28 | -3130 | 8.23 | -255 | 0.67 | 38031 | 366.5 | 404.0 | 404.0 | 360.0 |
| 2023-09-08 | 55.3 (+0.41) | 9.56 (-0.05) | 5.65 (-0.05) | 3469 | 16.09 | -397 | 1.84 | -379 | 1.76 | 21560 | 403.5 | 402.0 | 407.5 | 382.0 |
| 2023-09-01 | 54.89 (+0.44) | 9.61 (+0.05) | 5.7 (-0.04) | 3730 | 10.26 | 362 | 1.0 | -249 | 0.68 | 36353 | 400.0 | 414.0 | 416.5 | 394.0 |
| 2023-08-25 | 54.45 (+0.55) | 9.56 (+0.36) | 5.74 (+0.01) | 4096 | 5.31 | 2735 | 3.54 | 56 | 0.07 | 77179 | 413.0 | 382.5 | 438.0 | 382.0 |
| 2023-08-18 | 53.9 (+1.66) | 9.2 (+0.3) | 5.73 (-0.08) | 11892 | 18.93 | 2216 | 3.53 | -580 | 0.92 | 62836 | 384.0 | 363.0 | 399.0 | 362.5 |
| 2023-08-11 | 52.24 (+0.39) | 8.9 (+0.11) | 5.81 (+0.12) | 1786 | 3.63 | 770 | 1.57 | 897 | 1.82 | 49160 | 368.0 | 361.5 | 389.5 | 352.5 |
| 2023-08-04 | 51.85 (+0.39) | 8.79 (+0.17) | 5.69 (-0.02) | 2453 | 4.5 | 1260 | 2.31 | -144 | 0.26 | 54497 | 362.0 | 399.0 | 399.0 | 352.0 |
| 2023-07-28 | 51.46 (+2.12) | 8.62 (+0.02) | 5.71 (0.0) | 17350 | 14.74 | 191 | 0.16 | -54 | 0.05 | 117708 | 388.0 | 360.0 | 399.0 | 352.5 |
| 2023-07-21 | 49.34 (+0.58) | 8.6 (-0.3) | 5.71 (-0.01) | 4109 | 14.84 | -2200 | 7.95 | -37 | 0.13 | 27689 | 333.0 | 297.5 | 333.0 | 295.5 |
| 2023-07-14 | 48.76 (+0.57) | 8.9 (-0.27) | 5.72 (-0.03) | 3810 | 39.96 | -2072 | 21.73 | -216 | 2.27 | 9534 | 298.0 | 293.0 | 300.0 | 291.0 |
| 2023-07-07 | 48.19 (+0.6) | 9.17 (-0.11) | 5.75 (-0.21) | 3229 | 18.47 | -1160 | 6.64 | -1589 | 9.09 | 17482 | 293.0 | 319.0 | 319.0 | 291.0 |
| 2023-06-30 | 47.59 (-0.11) | 9.28 (+0.14) | 5.96 (+0.23) | -411 | 2.82 | 1028 | 7.05 | 1697 | 11.63 | 14591 | 314.5 | 317.0 | 324.0 | 308.0 |
| 2023-06-21 | 47.7 (+0.54) | 9.14 (-0.7) | 5.73 (-0.03) | 6915 | 65.52 | -5186 | 49.14 | -169 | 1.6 | 10554 | 314.5 | 314.5 | 317.5 | 308.0 |
| 2023-06-16 | 47.16 (+0.41) | 9.84 (-0.22) | 5.76 (0.0) | 2691 | 18.58 | -1661 | 11.47 | -63 | 0.43 | 14486 | 316.5 | 316.0 | 328.0 | 313.5 |
| 2023-06-09 | 46.75 (+0.19) | 10.06 (+0.16) | 5.76 (0.0) | 1433 | 16.67 | 1196 | 13.91 | 15 | 0.17 | 8598 | 315.0 | 315.0 | 316.5 | 311.0 |
| 2023-06-02 | 46.56 (+2.69) | 9.9 (+0.05) | 5.76 (+0.02) | 810 | 5.3 | 408 | 2.67 | 172 | 1.12 | 15293 | 315.0 | 309.5 | 316.0 | 301.5 |
| 2023-05-26 | 43.87 (-0.44) | 9.85 (+0.22) | 5.74 (-0.02) | 805 | 7.15 | 1588 | 14.1 | -176 | 1.56 | 11265 | 308.5 | 307.5 | 309.0 | 303.5 |
| 2023-05-19 | 44.31 (+1.13) | 9.63 (+0.04) | 5.76 (+0.08) | 10020 | 44.96 | 326 | 1.46 | 608 | 2.73 | 22285 | 308.0 | 304.5 | 310.0 | 297.5 |
| 2023-05-12 | 43.18 (-0.05) | 9.59 (+0.12) | 5.68 (-0.05) | -504 | 6.57 | 899 | 11.72 | -325 | 4.24 | 7670 | 281.5 | 289.0 | 293.0 | 280.5 |
| 2023-05-05 | 43.23 (+0.23) | 9.47 (+0.08) | 5.73 (+0.01) | 1410 | 18.38 | 568 | 7.4 | 49 | 0.64 | 7672 | 289.0 | 283.0 | 292.0 | 282.0 |
| 2023-04-28 | 43.0 (+0.54) | 9.39 (-0.54) | 5.72 (+0.02) | 4134 | 36.24 | -4001 | 35.07 | 114 | 1.0 | 11407 | 282.5 | 278.0 | 282.5 | 272.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 42.46 (+0.08) | 9.93 (-0.17) | 5.7 (+0.02) | 556 | 7.49 | -1303 | 17.55 | 193 | 2.6 | 7425 | 276.0 | 278.5 | 282.0 | 275.0 |
| 2023-04-14 | 42.38 (-0.07) | 10.1 (-0.02) | 5.68 (0.0) | 794 | 11.73 | -131 | 1.94 | -52 | 0.77 | 6770 | 277.5 | 271.5 | 280.0 | 270.0 |
| 2023-04-07 | 42.45 (+0.03) | 10.12 (-0.01) | 5.68 (-0.01) | -352 | 15.66 | -61 | 2.71 | -11 | 0.49 | 2248 | 270.0 | 269.5 | 272.0 | 268.5 |
| 2023-03-31 | 42.42 (+0.02) | 10.13 (+0.07) | 5.69 (-0.01) | 121 | 1.89 | -69 | 1.08 | -122 | 1.9 | 6415 | 272.5 | 270.5 | 275.0 | 267.5 |
| 2023-03-24 | 42.4 (-0.18) | 10.06 (0.0) | 5.7 (-0.01) | -1431 | 16.87 | -16 | 0.19 | -45 | 0.53 | 8483 | 270.0 | 270.0 | 271.0 | 265.0 |
| 2023-03-17 | 42.58 (-0.56) | 10.06 (+0.32) | 5.71 (-0.03) | -5672 | 24.63 | 2390 | 10.38 | -246 | 1.07 | 23031 | 271.0 | 268.0 | 271.5 | 260.5 |
| 2023-03-10 | 43.14 (-0.02) | 9.74 (+0.22) | 5.74 (+0.02) | -662 | 6.41 | 1587 | 15.36 | 151 | 1.46 | 10332 | 293.0 | 286.5 | 293.0 | 284.0 |
| 2023-03-03 | 43.16 (-0.11) | 9.52 (+0.09) | 5.72 (0.0) | -1070 | 22.3 | 693 | 14.44 | -31 | 0.65 | 4799 | 284.0 | 277.0 | 284.5 | 275.0 |
| 2023-02-24 | 43.27 (-0.17) | 9.43 (+0.06) | 5.72 (+0.02) | -1805 | 26.39 | 484 | 7.08 | 177 | 2.59 | 6840 | 278.0 | 279.5 | 282.0 | 277.0 |
| 2023-02-17 | 43.44 (+0.09) | 9.37 (+0.14) | 5.7 (+0.01) | 512 | 7.56 | 977 | 14.42 | 74 | 1.09 | 6775 | 279.5 | 270.5 | 280.0 | 270.0 |
| 2023-02-10 | 43.35 (-0.39) | 9.23 (+0.16) | 5.69 (0.0) | -2798 | 29.13 | 1187 | 12.36 | -28 | 0.29 | 9606 | 270.0 | 274.5 | 279.5 | 270.0 |
| 2023-02-03 | 43.74 (+0.03) | 9.07 (+0.06) | 5.69 (0.0) | 1317 | 11.21 | 473 | 4.03 | 4 | 0.03 | 11746 | 278.0 | 275.0 | 280.5 | 271.5 |
| 2023-01-17 | 43.71 (-0.03) | 9.01 (-0.01) | 5.69 (0.0) | 84 | 3.52 | -48 | 2.01 | 40 | 1.68 | 2383 | 268.0 | 269.0 | 271.0 | 268.0 |
| 2023-01-13 | 43.74 (-0.17) | 9.02 (+0.04) | 5.69 (+0.01) | -1060 | 13.4 | 249 | 3.15 | 32 | 0.4 | 7913 | 268.0 | 273.5 | 275.5 | 263.5 |
| 2023-01-06 | 43.91 (-0.05) | 8.98 (+0.03) | 5.68 (0.0) | 209 | 5.76 | 218 | 6.01 | 56 | 1.54 | 3626 | 271.5 | 267.0 | 275.0 | 266.0 |
| 2022-12-30 | 43.96 (-0.07) | 8.95 (+0.97) | 5.68 (-0.02) | 36 | 0.74 | 607 | 12.47 | -205 | 4.21 | 4867 | 268.5 | 272.0 | 273.5 | 264.5 |
| 2022-12-23 | 44.03 (+1.89) | 7.98 (-1.76) | 5.7 (-0.04) | 14982 | 50.5 | -13087 | 44.12 | -266 | 0.9 | 29665 | 271.0 | 263.0 | 278.0 | 261.5 |
| 2022-12-16 | 42.14 (+0.06) | 9.74 (-0.49) | 5.74 (0.0) | 2449 | 14.29 | -3662 | 21.36 | 17 | 0.1 | 17143 | 265.5 | 266.0 | 273.5 | 262.0 |
| 2022-12-09 | 42.08 (-0.28) | 10.23 (+0.25) | 5.74 (0.0) | -2066 | 16.32 | 1888 | 14.92 | -25 | 0.2 | 12658 | 268.5 | 276.5 | 283.0 | 266.0 |
| 2022-12-02 | 42.36 (-0.37) | 9.98 (+0.67) | 5.74 (-0.07) | -2711 | 11.77 | 4959 | 21.53 | -482 | 2.09 | 23037 | 277.0 | 263.0 | 277.0 | 259.0 |
| 2022-11-25 | 42.73 (-0.11) | 9.31 (+0.42) | 5.81 (-0.02) | -1699 | 8.67 | 3135 | 16.0 | -139 | 0.71 | 19589 | 265.0 | 257.0 | 271.5 | 254.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 42.84 (-0.69) | 8.89 (-0.02) | 5.83 (-0.06) | 1004 | 9.0 | -172 | 1.54 | -476 | 4.27 | 11157 | 256.0 | 250.0 | 256.0 | 247.0 |
| 2022-11-11 | 43.53 (+0.5) | 8.91 (-0.02) | 5.89 (-0.03) | 2735 | 21.76 | -140 | 1.11 | -240 | 1.91 | 12570 | 249.0 | 236.5 | 251.0 | 234.0 |
| 2022-11-04 | 43.03 (+0.02) | 8.93 (+0.02) | 5.92 (-0.09) | -369 | 3.63 | 175 | 1.72 | -684 | 6.73 | 10165 | 234.5 | 235.5 | 238.0 | 229.5 |
| 2022-10-28 | 43.01 (+0.16) | 8.91 (+0.02) | 6.01 (-0.04) | 655 | 6.38 | 112 | 1.09 | -246 | 2.4 | 10271 | 234.0 | 231.0 | 238.0 | 229.0 |
| 2022-10-21 | 42.85 (-0.23) | 8.89 (-0.2) | 6.05 (+0.3) | -869 | 5.09 | -1505 | 8.81 | 2167 | 12.68 | 17086 | 229.0 | 227.5 | 240.0 | 227.5 |
| 2022-10-14 | 43.08 (-0.09) | 9.09 (+0.07) | 5.75 (+0.11) | -1253 | 11.0 | 558 | 4.9 | 837 | 7.35 | 11395 | 231.0 | 227.0 | 235.0 | 223.5 |
| 2022-10-07 | 43.17 (-0.4) | 9.02 (+0.85) | 5.64 (+0.2) | -3378 | 21.98 | 345 | 2.25 | 1519 | 9.89 | 15366 | 231.0 | 228.5 | 247.0 | 228.5 |
| 2022-09-30 | 43.57 (-0.1) | 8.17 (+0.13) | 5.44 (+0.22) | -1942 | 12.5 | 1007 | 6.48 | 1583 | 10.19 | 15535 | 234.0 | 242.5 | 246.0 | 231.5 |
| 2022-09-23 | 43.67 (-0.53) | 8.04 (+0.53) | 5.22 (+0.07) | -4886 | 35.04 | 3924 | 28.14 | 549 | 3.94 | 13946 | 246.0 | 257.0 | 257.5 | 242.0 |
| 2022-09-16 | 44.2 (-0.18) | 7.51 (+0.2) | 5.15 (+0.05) | -269 | 1.77 | 1465 | 9.61 | 343 | 2.25 | 15237 | 256.5 | 251.0 | 259.5 | 248.5 |
| 2022-09-08 | 44.38 (-0.06) | 7.31 (+0.06) | 5.1 (+0.01) | -1090 | 6.74 | 507 | 3.13 | 119 | 0.74 | 16183 | 249.0 | 255.5 | 261.0 | 241.0 |
| 2022-09-02 | 44.44 (+0.02) | 7.25 (+0.16) | 5.09 (+0.02) | -1227 | 9.29 | 1159 | 8.77 | 119 | 0.9 | 13208 | 253.5 | 251.5 | 258.0 | 251.0 |
| 2022-08-26 | 44.42 (-0.56) | 7.09 (+0.15) | 5.07 (+0.05) | -1279 | 7.27 | 1079 | 6.13 | 385 | 2.19 | 17596 | 258.5 | 262.5 | 267.5 | 252.0 |
| 2022-08-19 | 44.98 (+0.43) | 6.94 (+0.09) | 5.02 (0.0) | 2544 | 8.96 | 706 | 2.49 | -24 | 0.08 | 28380 | 264.5 | 260.5 | 265.5 | 248.0 |
| 2022-08-12 | 44.55 (+0.54) | 6.85 (+0.1) | 5.02 (-0.01) | -870 | 4.25 | 740 | 3.61 | -46 | 0.22 | 20476 | 262.0 | 282.0 | 284.0 | 257.5 |
| 2022-08-05 | 44.01 (+0.31) | 6.75 (+0.12) | 5.03 (-0.04) | -1901 | 13.34 | 875 | 6.14 | -299 | 2.1 | 14253 | 282.0 | 281.0 | 283.0 | 275.5 |
| 2022-07-29 | 43.7 (-0.48) | 6.63 (+0.13) | 5.07 (+0.02) | -4355 | 16.59 | 996 | 3.79 | 139 | 0.53 | 26247 | 281.5 | 323.0 | 326.5 | 277.0 |
| 2022-07-22 | 44.18 (-0.3) | 6.5 (0.0) | 5.05 (+0.15) | -905 | 4.88 | -11 | 0.06 | 1098 | 5.92 | 18560 | 326.0 | 310.5 | 327.0 | 303.5 |
| 2022-07-15 | 44.48 (-0.61) | 6.5 (+0.03) | 4.9 (+0.09) | -1490 | 13.17 | 197 | 1.74 | 712 | 6.29 | 11313 | 310.0 | 310.0 | 317.5 | 302.0 |
| 2022-07-08 | 45.09 (-0.01) | 6.47 (+0.04) | 4.81 (+0.08) | -814 | 5.62 | 346 | 2.39 | 593 | 4.09 | 14486 | 305.0 | 310.0 | 312.5 | 296.0 |
| 2022-07-01 | 45.1 (-0.12) | 6.43 (+0.78) | 4.73 (0.0) | -1015 | 6.08 | 541 | 3.24 | -41 | 0.25 | 16707 | 309.5 | 328.5 | 330.5 | 308.0 |
| 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 | |||
| 2022-06-24 | 45.22 (-0.53) | 5.65 (+0.45) | 4.73 (+0.15) | -4533 | 31.78 | 3352 | 23.5 | 1163 | 8.15 | 14263 | 326.0 | 324.0 | 334.0 | 316.5 |
| 2022-06-17 | 45.75 (-0.56) | 5.2 (+0.21) | 4.58 (+0.17) | -4825 | 34.71 | 1531 | 11.01 | 1213 | 8.73 | 13901 | 323.0 | 324.0 | 332.0 | 319.0 |
| 2022-06-10 | 46.31 (-0.45) | 4.99 (0.0) | 4.41 (+0.08) | -2700 | 18.79 | 0 | 0.0 | 608 | 4.23 | 14367 | 329.0 | 343.0 | 344.5 | 328.0 |
| 2022-06-02 | 46.76 (-0.26) | 4.99 (-0.07) | 4.33 (+0.06) | 427 | 3.64 | -514 | 4.38 | 485 | 4.13 | 11741 | 342.5 | 333.0 | 346.0 | 331.0 |
| 2022-05-27 | 47.02 (-0.14) | 5.06 (-0.06) | 4.27 (+0.07) | -356 | 3.47 | -426 | 4.15 | 492 | 4.79 | 10269 | 329.0 | 327.0 | 329.5 | 322.0 |
| 2022-05-20 | 47.16 (-0.28) | 5.12 (-0.15) | 4.2 (+0.05) | -811 | 5.23 | -1151 | 7.42 | 363 | 2.34 | 15515 | 324.0 | 336.0 | 338.0 | 321.5 |
| 2022-05-13 | 47.44 (-0.5) | 5.27 (+0.1) | 4.15 (+0.03) | -4448 | 23.92 | 759 | 4.08 | 245 | 1.32 | 18598 | 332.5 | 355.0 | 359.0 | 328.5 |
| 2022-05-06 | 47.94 (+0.08) | 5.17 (+0.06) | 4.12 (+0.01) | 269 | 3.93 | 467 | 6.81 | 79 | 1.15 | 6853 | 358.0 | 355.5 | 366.5 | 354.0 |
| 2022-04-29 | 47.86 (-0.45) | 5.11 (+0.07) | 4.11 (+0.05) | -2303 | 24.12 | 523 | 5.48 | 377 | 3.95 | 9547 | 357.0 | 357.5 | 362.0 | 353.0 |
| 2022-04-22 | 48.31 (-0.3) | 5.04 (+0.05) | 4.06 (+0.02) | -2452 | 26.38 | 303 | 3.26 | 159 | 1.71 | 9295 | 363.0 | 354.5 | 364.0 | 352.0 |
| 2022-04-15 | 48.61 (-0.56) | 4.99 (+0.04) | 4.04 (+0.03) | -5485 | 33.93 | 326 | 2.02 | 199 | 1.23 | 16168 | 356.5 | 364.5 | 365.5 | 348.5 |
| 2022-04-08 | 49.17 (-0.48) | 4.95 (+0.03) | 4.01 (+0.02) | -3690 | 38.99 | 204 | 2.16 | 112 | 1.18 | 9463 | 364.5 | 368.5 | 371.0 | 360.5 |
| 2022-04-01 | 49.65 (-0.07) | 4.92 (+0.55) | 3.99 (0.0) | -609 | 5.95 | 127 | 1.24 | 16 | 0.16 | 10232 | 373.5 | 373.0 | 379.5 | 369.0 |
| 2022-03-25 | 49.72 (+0.34) | 4.37 (+0.03) | 3.99 (-0.05) | 2269 | 13.18 | 284 | 1.65 | -327 | 1.9 | 17217 | 374.0 | 372.5 | 377.0 | 368.0 |
| 2022-03-18 | 49.38 (0.0) | 4.34 (-0.01) | 4.04 (-0.14) | -2260 | 6.38 | -92 | 0.26 | -1078 | 3.04 | 35413 | 372.5 | 368.5 | 384.5 | 360.0 |
| 2022-03-11 | 49.38 (-0.94) | 4.35 (+0.1) | 4.18 (+0.1) | -6134 | 32.17 | 745 | 3.91 | 769 | 4.03 | 19070 | 371.5 | 372.0 | 374.0 | 355.0 |
| 2022-03-04 | 50.32 (-0.03) | 4.25 (+0.03) | 4.08 (+0.01) | -1262 | 10.87 | 202 | 1.74 | 45 | 0.39 | 11611 | 376.0 | 369.5 | 381.5 | 369.5 |
| 2022-02-25 | 50.35 (-0.17) | 4.22 (+0.16) | 4.07 (-0.01) | -1390 | 11.66 | 1184 | 9.93 | -57 | 0.48 | 11918 | 371.5 | 370.0 | 381.5 | 368.5 |
| 2022-02-18 | 50.52 (-0.08) | 4.06 (+0.06) | 4.08 (+0.01) | -278 | 4.21 | 497 | 7.52 | 73 | 1.11 | 6606 | 372.0 | 365.0 | 373.5 | 361.5 |
| 2022-02-11 | 50.6 (-0.35) | 4.0 (+0.05) | 4.07 (+0.03) | -1708 | 19.68 | 336 | 3.87 | 226 | 2.6 | 8679 | 367.5 | 361.0 | 370.0 | 359.5 |
| 2022-01-26 | 50.95 (-0.69) | 3.95 (+0.04) | 4.04 (+0.03) | -5071 | 36.59 | 299 | 2.16 | 193 | 1.39 | 13860 | 359.5 | 373.5 | 373.5 | 355.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 51.64 (+0.19) | 3.91 (+0.05) | 4.01 (+0.01) | 1108 | 12.94 | 382 | 4.46 | 62 | 0.72 | 8560 | 377.0 | 377.0 | 381.0 | 374.0 |
| 2022-01-14 | 51.45 (+0.08) | 3.86 (+0.08) | 4.0 (-0.02) | 162 | 1.56 | 598 | 5.77 | -82 | 0.79 | 10372 | 377.5 | 376.5 | 383.0 | 372.0 |
| 2022-01-07 | 51.37 (-0.02) | 3.78 (+0.06) | 4.02 (0.0) | 126 | 0.89 | 398 | 2.81 | -29 | 0.2 | 14153 | 377.5 | 377.0 | 385.0 | 371.5 |
| 2021-12-30 | 51.39 (+0.21) | 3.72 (+0.01) | 4.02 (-0.01) | 1340 | 19.87 | 83 | 1.23 | -60 | 0.89 | 6744 | 376.0 | 370.5 | 377.0 | 369.0 |
| 2021-12-24 | 51.18 (-0.22) | 3.71 (+0.23) | 4.03 (+0.01) | -1874 | 19.95 | 1751 | 18.64 | 67 | 0.71 | 9394 | 370.0 | 365.5 | 373.5 | 364.5 |
| 2021-12-17 | 51.4 (-0.29) | 3.48 (+0.21) | 4.02 (0.0) | -2005 | 15.53 | 1575 | 12.2 | -42 | 0.33 | 12908 | 366.5 | 369.0 | 370.5 | 363.0 |
| 2021-12-10 | 51.69 (+0.05) | 3.27 (0.0) | 4.02 (-0.02) | 133 | 1.14 | -40 | 0.34 | -101 | 0.86 | 11692 | 368.0 | 363.5 | 371.5 | 360.0 |
| 2021-12-03 | 51.64 (-0.13) | 3.27 (+0.13) | 4.04 (+0.06) | -278 | 1.99 | 952 | 6.83 | 418 | 3.0 | 13944 | 365.5 | 354.5 | 367.0 | 351.5 |
| 2021-11-26 | 51.77 (-0.16) | 3.14 (0.0) | 3.98 (+0.01) | -911 | 10.0 | -2 | 0.02 | 112 | 1.23 | 9109 | 356.0 | 359.5 | 361.0 | 352.5 |
| 2021-11-19 | 51.93 (-0.36) | 3.14 (0.0) | 3.97 (-0.04) | -2556 | 19.49 | -8 | 0.06 | -322 | 2.46 | 13116 | 360.5 | 360.5 | 363.0 | 353.0 |
| 2021-11-12 | 52.29 (-0.19) | 3.14 (+0.02) | 4.01 (-0.04) | -1780 | 7.97 | 151 | 0.68 | -304 | 1.36 | 22347 | 360.0 | 369.0 | 378.0 | 357.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 35.43 (+2.71) | 21.3 (-0.25) | 8.34 (-0.07) | 18560 | 29.57 | -1827 | 2.91 | -541 | 0.86 | 62765 | 700.0 | 658.0 | 725.0 | 635.0 |
| 2026-06-30 | 32.72 (-1.18) | 21.55 (-0.32) | 8.41 (+0.13) | -1552 | 1.17 | -2371 | 1.78 | 947 | 0.71 | 132921 | 700.0 | 837.0 | 964.0 | 691.0 |
| 2026-05-29 | 33.9 (-0.76) | 21.87 (+0.48) | 8.28 (+0.12) | 15736 | 12.34 | 3578 | 2.8 | 930 | 0.73 | 127562 | 761.0 | 588.0 | 761.0 | 582.0 |
| 2026-04-30 | 34.66 (-1.54) | 21.39 (+0.34) | 8.16 (0.0) | -11455 | 15.23 | 694 | 0.92 | -35 | 0.05 | 75228 | 581.0 | 568.0 | 619.0 | 545.0 |
| 2026-03-31 | 36.2 (-0.62) | 21.05 (+0.66) | 8.16 (+0.16) | -5713 | 5.45 | 4933 | 4.7 | 1188 | 1.13 | 104858 | 549.0 | 533.0 | 604.0 | 500.0 |
| 2026-02-26 | 36.82 (-0.37) | 20.39 (-0.05) | 8.0 (-0.07) | -2422 | 4.57 | -385 | 0.73 | -535 | 1.01 | 52991 | 532.0 | 496.0 | 535.0 | 490.0 |
| 2026-01-30 | 37.19 (-2.96) | 20.44 (-0.68) | 8.07 (+0.05) | -24479 | 23.25 | -8417 | 7.99 | 379 | 0.36 | 105298 | 496.0 | 554.0 | 563.0 | 495.5 |
| 2025-12-31 | 40.15 (-6.58) | 21.12 (+4.66) | 8.02 (+0.06) | -50394 | 41.76 | 34673 | 28.73 | 465 | 0.39 | 120670 | 548.0 | 602.0 | 622.0 | 535.0 |
| 2025-11-28 | 46.73 (-2.52) | 16.46 (+0.19) | 7.96 (+0.13) | -18654 | 21.07 | 1360 | 1.54 | 991 | 1.12 | 88541 | 601.0 | 692.0 | 705.0 | 557.0 |
| 2025-10-31 | 49.25 (+0.69) | 16.27 (-0.5) | 7.83 (+0.16) | 6265 | 12.06 | -3694 | 7.11 | 1145 | 2.2 | 51958 | 697.0 | 672.0 | 719.0 | 670.0 |
| 2025-09-30 | 48.56 (+0.82) | 16.77 (-0.08) | 7.67 (-0.01) | 6128 | 9.63 | -605 | 0.95 | -59 | 0.09 | 63656 | 671.0 | 630.0 | 714.0 | 615.0 |
| 2025-08-29 | 47.74 (-1.73) | 16.85 (-0.07) | 7.68 (+0.11) | -12962 | 21.67 | -479 | 0.8 | 805 | 1.35 | 59807 | 632.0 | 654.0 | 690.0 | 621.0 |
| 2025-07-31 | 49.47 (+1.87) | 16.92 (+0.41) | 7.57 (-0.3) | 12150 | 13.15 | -3204 | 3.47 | -2220 | 2.4 | 92385 | 662.0 | 648.0 | 665.0 | 623.0 |
| 2025-06-30 | 47.6 (-0.99) | 16.51 (+2.1) | 7.87 (+0.2) | -5676 | 4.29 | 15622 | 11.81 | 1478 | 1.12 | 132241 | 644.0 | 619.0 | 745.0 | 616.0 |
| 2025-05-29 | 48.59 (+3.54) | 14.41 (-0.72) | 7.67 (-0.06) | 8238 | 12.21 | -5329 | 7.9 | -402 | 0.6 | 67455 | 625.0 | 587.0 | 638.0 | 559.0 |
| 2025-04-30 | 45.05 (-1.76) | 15.13 (+0.69) | 7.73 (+0.42) | -11095 | 11.51 | 192 | 0.2 | 3064 | 3.18 | 96432 | 580.0 | 613.0 | 616.0 | 441.0 |
| 2025-03-31 | 46.81 (-2.67) | 14.44 (+0.77) | 7.31 (+0.24) | -21139 | 19.48 | 5681 | 5.24 | 1827 | 1.68 | 108500 | 609.0 | 670.0 | 684.0 | 595.0 |
| 2025-02-27 | 49.48 (+0.07) | 13.67 (+0.68) | 7.07 (+0.12) | 465 | 0.65 | 5038 | 7.05 | 850 | 1.19 | 71462 | 682.0 | 600.0 | 715.0 | 598.0 |
| 2025-01-22 | 49.41 (-0.39) | 12.99 (+0.43) | 6.95 (+0.22) | -2561 | 5.1 | -490 | 0.98 | 1665 | 3.32 | 50208 | 607.0 | 616.0 | 660.0 | 591.0 |
| 2024-12-31 | 49.8 (-0.05) | 12.56 (-0.5) | 6.73 (+0.12) | -148 | 0.22 | -3690 | 5.45 | 876 | 1.29 | 67694 | 616.0 | 594.0 | 625.0 | 586.0 |
| 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 | |||
| 2024-11-29 | 49.85 (-2.67) | 13.06 (+3.04) | 6.61 (+0.16) | -19422 | 13.41 | 22572 | 15.58 | 1223 | 0.84 | 144845 | 588.0 | 553.0 | 646.0 | 552.0 |
| 2024-10-30 | 52.52 (+0.22) | 10.02 (+0.12) | 6.45 (+0.11) | 2028 | 3.53 | -1389 | 2.42 | 796 | 1.38 | 57514 | 575.0 | 555.0 | 613.0 | 553.0 |
| 2024-09-30 | 52.3 (-0.62) | 9.9 (+1.08) | 6.34 (+0.07) | -5039 | 6.88 | 8021 | 10.95 | 478 | 0.65 | 73220 | 553.0 | 547.0 | 598.0 | 512.0 |
| 2024-08-30 | 52.92 (+0.31) | 8.82 (+1.29) | 6.27 (-0.25) | 3031 | 2.59 | 9593 | 8.19 | -1804 | 1.54 | 117189 | 537.0 | 470.0 | 564.0 | 422.0 |
| 2024-07-31 | 52.61 (+0.15) | 7.53 (+0.67) | 6.52 (-0.26) | 193 | 0.22 | 3533 | 4.03 | -1945 | 2.22 | 87586 | 456.0 | 502.0 | 522.0 | 433.0 |
| 2024-06-28 | 52.46 (-2.32) | 6.86 (-1.16) | 6.78 (-0.05) | 300 | 0.34 | -8631 | 9.68 | -395 | 0.44 | 89134 | 498.0 | 522.0 | 527.0 | 477.0 |
| 2024-05-31 | 54.78 (+1.35) | 8.02 (-0.25) | 6.83 (+0.37) | 11149 | 5.07 | -1888 | 0.86 | 2793 | 1.27 | 219933 | 513.0 | 427.0 | 540.0 | 426.5 |
| 2024-04-30 | 53.43 (-1.56) | 8.27 (-0.05) | 6.46 (+0.53) | -12668 | 20.91 | -391 | 0.65 | 3885 | 6.41 | 60579 | 430.0 | 431.5 | 455.0 | 406.5 |
| 2024-03-29 | 54.99 (-2.25) | 8.32 (-0.42) | 5.93 (-0.09) | -14490 | 16.9 | -3063 | 3.57 | -620 | 0.72 | 85734 | 429.5 | 457.0 | 471.5 | 401.0 |
| 2024-02-29 | 57.24 (-0.93) | 8.74 (-0.22) | 6.02 (-0.07) | -6746 | 12.32 | -1658 | 3.03 | -542 | 0.99 | 54747 | 455.0 | 447.0 | 488.0 | 442.0 |
| 2024-01-31 | 58.17 (+0.52) | 8.96 (-0.43) | 6.09 (+0.08) | 340 | 0.36 | -3503 | 3.7 | 585 | 0.62 | 94578 | 445.5 | 494.0 | 498.0 | 436.0 |
| 2023-12-29 | 57.65 (+1.64) | 9.39 (+0.78) | 6.01 (+0.08) | 11755 | 9.03 | 5777 | 4.44 | 626 | 0.48 | 130169 | 489.5 | 390.0 | 502.0 | 382.5 |
| 2023-11-30 | 56.01 (+0.72) | 8.61 (-0.22) | 5.93 (-0.02) | 5014 | 5.19 | -1581 | 1.64 | -137 | 0.14 | 96550 | 393.5 | 340.0 | 405.0 | 337.0 |
| 2023-10-31 | 55.29 (-0.32) | 8.83 (-0.22) | 5.95 (+0.26) | -1142 | 1.42 | 666 | 0.83 | 1893 | 2.36 | 80244 | 338.0 | 370.0 | 388.0 | 331.0 |
| 2023-09-28 | 55.61 (+0.89) | 9.05 (-0.48) | 5.69 (-0.01) | 6807 | 7.2 | -3568 | 3.78 | -89 | 0.09 | 94497 | 367.0 | 408.0 | 409.0 | 351.5 |
| 2023-08-31 | 54.72 (+3.16) | 9.53 (+0.86) | 5.7 (+0.04) | 22231 | 8.9 | 6354 | 2.54 | 300 | 0.12 | 249793 | 402.5 | 376.5 | 438.0 | 352.0 |
| 2023-07-31 | 51.56 (+3.97) | 8.67 (-0.61) | 5.66 (-0.3) | 28914 | 14.65 | -4868 | 2.47 | -2217 | 1.12 | 197393 | 364.0 | 319.0 | 399.0 | 291.0 |
| 2023-06-30 | 47.59 (+3.69) | 9.28 (-0.59) | 5.96 (+0.2) | 12031 | 22.37 | -4423 | 8.22 | 1529 | 2.84 | 53792 | 314.5 | 304.0 | 328.0 | 301.5 |
| 2023-05-31 | 43.9 (+0.9) | 9.87 (+0.48) | 5.76 (+0.04) | 11138 | 19.0 | 3589 | 6.12 | 279 | 0.48 | 58624 | 305.0 | 283.0 | 312.0 | 280.5 |
| 2023-04-28 | 43.0 (+0.58) | 9.39 (-0.74) | 5.72 (+0.03) | 5132 | 18.43 | -5496 | 19.73 | 244 | 0.88 | 27852 | 282.5 | 269.5 | 282.5 | 268.5 |
| 2023-03-31 | 42.42 (-0.85) | 10.13 (+0.7) | 5.69 (-0.03) | -8714 | 16.42 | 4585 | 8.64 | -293 | 0.55 | 53062 | 272.5 | 277.0 | 293.0 | 260.5 |
| 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 | |||
| 2023-02-24 | 43.27 (-0.53) | 9.43 (+0.44) | 5.72 (+0.02) | -4691 | 17.19 | 3276 | 12.0 | 219 | 0.8 | 27289 | 278.0 | 274.5 | 282.0 | 270.0 |
| 2023-01-31 | 43.8 (-0.16) | 8.99 (+0.04) | 5.7 (+0.02) | 1150 | 5.32 | 264 | 1.22 | 136 | 0.63 | 21601 | 272.0 | 267.0 | 280.5 | 263.5 |
| 2022-12-30 | 43.96 (+1.41) | 8.95 (-0.77) | 5.68 (-0.1) | 14826 | 20.95 | -12319 | 17.41 | -766 | 1.08 | 70757 | 268.5 | 270.0 | 283.0 | 261.5 |
| 2022-11-30 | 42.55 (-0.52) | 9.72 (+0.82) | 5.78 (-0.22) | -658 | 0.96 | 6047 | 8.84 | -1614 | 2.36 | 68384 | 266.0 | 236.0 | 271.5 | 229.5 |
| 2022-10-31 | 43.07 (-0.5) | 8.9 (+0.73) | 6.0 (+0.56) | -4652 | 8.33 | -515 | 0.92 | 4157 | 7.45 | 55833 | 236.0 | 228.5 | 247.0 | 223.5 |
| 2022-09-30 | 43.57 (-0.98) | 8.17 (+1.0) | 5.44 (+0.36) | -9171 | 14.06 | 7505 | 11.51 | 2656 | 4.07 | 65213 | 234.0 | 253.5 | 261.0 | 231.5 |
| 2022-08-31 | 44.55 (+0.85) | 7.17 (+0.54) | 5.08 (+0.01) | -1749 | 1.95 | 3957 | 4.42 | 73 | 0.08 | 89605 | 255.0 | 281.0 | 284.0 | 248.0 |
| 2022-07-29 | 43.7 (-1.34) | 6.63 (+0.21) | 5.07 (+0.35) | -7228 | 9.69 | 1613 | 2.16 | 2568 | 3.44 | 74584 | 281.5 | 311.0 | 327.0 | 277.0 |
| 2022-06-30 | 45.04 (-2.11) | 6.42 (+1.43) | 4.72 (+0.42) | -13578 | 23.19 | 5338 | 9.12 | 3134 | 5.35 | 58555 | 310.5 | 342.5 | 346.0 | 308.5 |
| 2022-05-31 | 47.15 (-0.71) | 4.99 (-0.12) | 4.3 (+0.19) | -4750 | 7.96 | -864 | 1.45 | 1447 | 2.42 | 59685 | 341.5 | 355.5 | 366.5 | 321.5 |
| 2022-04-29 | 47.86 (-1.87) | 5.11 (+0.19) | 4.11 (+0.11) | -14470 | 31.27 | 1369 | 2.96 | 799 | 1.73 | 46273 | 357.0 | 371.0 | 373.5 | 348.5 |
| 2022-03-31 | 49.73 (-0.62) | 4.92 (+0.7) | 4.0 (-0.07) | -7456 | 8.13 | 1253 | 1.37 | -527 | 0.57 | 91746 | 373.5 | 369.5 | 384.5 | 355.0 |
| 2022-02-25 | 50.35 (-0.6) | 4.22 (+0.27) | 4.07 (+0.03) | -3376 | 12.41 | 2017 | 7.41 | 242 | 0.89 | 27204 | 371.5 | 361.0 | 381.5 | 359.5 |
| 2022-01-26 | 50.95 (-0.44) | 3.95 (+0.23) | 4.04 (+0.02) | -3675 | 7.83 | 1677 | 3.57 | 144 | 0.31 | 46946 | 359.5 | 377.0 | 385.0 | 355.0 |
| 2021-12-30 | 51.39 (-0.13) | 3.72 (+0.46) | 4.02 (-0.01) | -946 | 2.0 | 3461 | 7.31 | -57 | 0.12 | 47376 | 376.0 | 356.0 | 377.0 | 355.0 |
| 2021-11-30 | 51.52 (-0.94) | 3.26 (+0.15) | 4.03 (+0.01) | -5833 | 9.32 | 1126 | 1.8 | 75 | 0.12 | 62602 | 352.5 | 354.0 | 378.0 | 351.5 |
| 2021-10-29 | 52.46 (+0.45) | 3.11 (+0.06) | 4.02 (+0.44) | 2483 | 4.71 | 413 | 0.78 | 3283 | 6.23 | 52696 | 353.0 | 325.0 | 359.5 | 319.0 |
| 2021-09-30 | 52.01 (-0.31) | 3.05 (+0.52) | 3.58 (+0.03) | -1658 | 3.83 | 2468 | 5.7 | 176 | 0.41 | 43291 | 325.5 | 322.0 | 341.0 | 313.5 |
| 2021-08-31 | 52.32 () | 2.53 () | 3.55 () | 2184 | 3.96 | 662 | 1.2 | 245 | 0.44 | 55185 | 324.0 | 320.5 | 329.5 | 307.0 |