- 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 | 58.26 (+0.13) | 7.65 (-0.03) | 0.37 (0.0) | 521 | 32.62 | -129 | 8.08 | -2 | 0.13 | 1597 | 2545.0 | 2470.0 | 2555.0 | 2450.0 |
| 2026-06-02 | 58.13 (+0.2) | 7.68 (-0.16) | 0.37 (0.0) | 882 | 29.22 | -685 | 22.7 | 4 | 0.13 | 3018 | 2420.0 | 2570.0 | 2605.0 | 2390.0 |
| 2026-06-01 | 57.93 (-0.15) | 7.84 (-0.06) | 0.37 (0.0) | -655 | 16.72 | -252 | 6.43 | -12 | 0.31 | 3918 | 2580.0 | 2520.0 | 2710.0 | 2500.0 |
| 2026-05-29 | 58.08 (-0.01) | 7.9 (-0.06) | 0.37 (0.0) | -69 | 1.28 | -250 | 4.65 | 0 | 0.0 | 5371 | 2520.0 | 2570.0 | 2610.0 | 2450.0 |
| 2026-05-28 | 58.09 (-0.07) | 7.96 (-0.03) | 0.37 (-0.01) | -244 | 5.04 | -152 | 3.14 | -15 | 0.31 | 4838 | 2570.0 | 2560.0 | 2795.0 | 2530.0 |
| 2026-05-27 | 58.16 (-0.03) | 7.99 (+0.03) | 0.38 (-0.01) | -169 | 6.39 | 134 | 5.07 | -46 | 1.74 | 2643 | 2625.0 | 2550.0 | 2680.0 | 2495.0 |
| 2026-05-26 | 58.19 (+0.04) | 7.96 (+0.01) | 0.39 (0.0) | 177 | 6.31 | 34 | 1.21 | -23 | 0.82 | 2805 | 2500.0 | 2550.0 | 2590.0 | 2450.0 |
| 2026-05-25 | 58.15 (+0.08) | 7.95 (+0.04) | 0.39 (+0.01) | 351 | 13.19 | 184 | 6.91 | 33 | 1.24 | 2662 | 2460.0 | 2345.0 | 2460.0 | 2310.0 |
| 2026-05-22 | 58.07 (-0.06) | 7.91 (+0.07) | 0.38 (-0.01) | -232 | 6.37 | 284 | 7.8 | -6 | 0.16 | 3643 | 2270.0 | 2380.0 | 2380.0 | 2245.0 |
| 2026-05-21 | 58.13 (-0.12) | 7.84 (-0.01) | 0.39 (+0.01) | -483 | 31.8 | -23 | 1.51 | 29 | 1.91 | 1519 | 2270.0 | 2210.0 | 2270.0 | 2190.0 |
| 2026-05-20 | 58.25 (+0.03) | 7.85 (0.0) | 0.38 (-0.01) | 127 | 6.64 | -26 | 1.36 | -51 | 2.66 | 1914 | 2065.0 | 2090.0 | 2095.0 | 2020.0 |
| 2026-05-19 | 58.22 (+0.29) | 7.85 (-0.15) | 0.39 (0.0) | 1206 | 28.08 | -607 | 14.13 | -4 | 0.09 | 4295 | 2055.0 | 2130.0 | 2130.0 | 1975.0 |
| 2026-05-18 | 57.93 (+0.02) | 8.0 (0.0) | 0.39 (0.0) | 111 | 4.82 | -16 | 0.69 | -1 | 0.04 | 2303 | 2185.0 | 2125.0 | 2200.0 | 2125.0 |
| 2026-05-15 | 57.91 (-0.03) | 8.0 (+0.06) | 0.39 (-0.01) | -132 | 4.25 | 246 | 7.91 | -18 | 0.58 | 3109 | 2240.0 | 2345.0 | 2350.0 | 2210.0 |
| 2026-05-14 | 57.94 (+0.08) | 7.94 (-0.09) | 0.4 (0.0) | 367 | 7.53 | -393 | 8.06 | -30 | 0.62 | 4876 | 2260.0 | 2410.0 | 2435.0 | 2255.0 |
| 2026-05-13 | 57.86 (+0.1) | 8.03 (-0.01) | 0.4 (0.0) | 431 | 16.8 | -2 | 0.08 | -6 | 0.23 | 2566 | 2405.0 | 2465.0 | 2465.0 | 2345.0 |
| 2026-05-12 | 57.76 (+0.06) | 8.04 (+0.1) | 0.4 (-0.02) | 232 | 5.21 | 412 | 9.25 | -49 | 1.1 | 4455 | 2440.0 | 2450.0 | 2480.0 | 2400.0 |
| 2026-05-11 | 57.7 (-0.01) | 7.94 (+0.03) | 0.42 (0.0) | -65 | 1.97 | 107 | 3.24 | -17 | 0.51 | 3303 | 2360.0 | 2210.0 | 2415.0 | 2205.0 |
| 2026-05-08 | 57.71 (+0.05) | 7.91 (+0.01) | 0.42 (-0.02) | 248 | 6.11 | 72 | 1.77 | -74 | 1.82 | 4059 | 2230.0 | 2325.0 | 2370.0 | 2210.0 |
| 2026-05-07 | 57.66 (-0.1) | 7.9 (-0.01) | 0.44 (+0.01) | -407 | 9.86 | -69 | 1.67 | 19 | 0.46 | 4128 | 2325.0 | 2530.0 | 2530.0 | 2270.0 |
| 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 | 57.76 (+0.23) | 7.91 (+0.01) | 0.43 (-0.04) | 998 | 15.56 | 52 | 0.81 | -158 | 2.46 | 6415 | 2345.0 | 2350.0 | 2450.0 | 2270.0 |
| 2026-05-05 | 57.53 (-0.19) | 7.9 (+0.03) | 0.47 (+0.01) | -800 | 19.63 | 118 | 2.89 | 49 | 1.2 | 4076 | 2235.0 | 2310.0 | 2315.0 | 2150.0 |
| 2026-05-04 | 57.72 (-0.05) | 7.87 (+0.07) | 0.46 (-0.02) | -200 | 3.01 | 309 | 4.64 | -108 | 1.62 | 6653 | 2310.0 | 2265.0 | 2330.0 | 2145.0 |
| 2026-04-30 | 57.77 (-0.05) | 7.8 (+0.03) | 0.48 (-0.01) | -248 | 6.21 | 128 | 3.2 | -12 | 0.3 | 3995 | 2120.0 | 2115.0 | 2155.0 | 2085.0 |
| 2026-04-29 | 57.82 (-0.03) | 7.77 (+0.04) | 0.49 (0.0) | -147 | 4.94 | 179 | 6.01 | 6 | 0.2 | 2978 | 2055.0 | 2085.0 | 2085.0 | 2005.0 |
| 2026-04-28 | 57.85 (+0.08) | 7.73 (+0.02) | 0.49 (0.0) | 302 | 6.75 | 90 | 2.01 | -42 | 0.94 | 4471 | 2065.0 | 1985.0 | 2100.0 | 1970.0 |
| 2026-04-27 | 57.77 (+0.3) | 7.71 (-0.38) | 0.49 (+0.01) | 1302 | 26.27 | -1627 | 32.83 | 65 | 1.31 | 4956 | 1925.0 | 1980.0 | 2025.0 | 1850.0 |
| 2026-04-24 | 57.47 (-0.03) | 8.09 (0.0) | 0.48 (-0.01) | -97 | 2.91 | -21 | 0.63 | -32 | 0.96 | 3337 | 1920.0 | 1910.0 | 1970.0 | 1885.0 |
| 2026-04-23 | 57.5 (+0.05) | 8.09 (-0.09) | 0.49 (-0.01) | 200 | 3.37 | -364 | 6.14 | -59 | 0.99 | 5933 | 1940.0 | 2030.0 | 2070.0 | 1870.0 |
| 2026-04-22 | 57.45 (+0.09) | 8.18 (-0.02) | 0.5 (+0.01) | 448 | 11.13 | -87 | 2.16 | 36 | 0.89 | 4024 | 2030.0 | 2010.0 | 2110.0 | 2005.0 |
| 2026-04-21 | 57.36 (-0.12) | 8.2 (-0.03) | 0.49 (+0.03) | -312 | 5.33 | -125 | 2.14 | 139 | 2.38 | 5851 | 2025.0 | 2050.0 | 2080.0 | 1995.0 |
| 2026-04-20 | 57.48 (-0.73) | 8.23 (+0.33) | 0.46 (+0.06) | -3112 | 36.3 | -216 | 2.52 | 262 | 3.06 | 8574 | 2050.0 | 2065.0 | 2155.0 | 2030.0 |
| 2026-04-17 | 58.21 (-0.3) | 7.9 (+0.06) | 0.4 (0.0) | -1438 | 24.42 | 275 | 4.67 | -7 | 0.12 | 5889 | 2255.0 | 2000.0 | 2255.0 | 2000.0 |
| 2026-04-16 | 58.51 (-0.47) | 7.84 (+0.15) | 0.4 (-0.03) | -1999 | 28.82 | 607 | 8.75 | -149 | 2.15 | 6937 | 2050.0 | 2080.0 | 2110.0 | 1915.0 |
| 2026-04-15 | 58.98 (-0.1) | 7.69 (+0.06) | 0.43 (0.0) | -358 | 12.22 | 271 | 9.25 | 13 | 0.44 | 2929 | 2020.0 | 1900.0 | 2020.0 | 1850.0 |
| 2026-04-14 | 59.08 (-0.19) | 7.63 (+0.02) | 0.43 (0.0) | -831 | 23.95 | 72 | 2.07 | 17 | 0.49 | 3470 | 1840.0 | 1890.0 | 1900.0 | 1820.0 |
| 2026-04-13 | 59.27 (-0.34) | 7.61 (+0.2) | 0.43 (0.0) | -1480 | 32.15 | 844 | 18.34 | 11 | 0.24 | 4603 | 1880.0 | 1795.0 | 1905.0 | 1785.0 |
| 2026-04-10 | 59.61 (-0.2) | 7.41 (0.0) | 0.43 (0.0) | -967 | 23.87 | 4 | 0.1 | 0 | 0.0 | 4051 | 1785.0 | 1930.0 | 1930.0 | 1760.0 |
| 2026-04-09 | 59.81 (+0.17) | 7.41 (+0.09) | 0.43 (-0.02) | 697 | 10.9 | 379 | 5.93 | -89 | 1.39 | 6396 | 1840.0 | 1765.0 | 1895.0 | 1745.0 |
| 2026-04-08 | 59.64 (+0.02) | 7.32 (-0.01) | 0.45 (+0.01) | 94 | 3.86 | -9 | 0.37 | 6 | 0.25 | 2434 | 1725.0 | 1725.0 | 1725.0 | 1720.0 |
| 2026-04-07 | 59.62 (-0.13) | 7.33 (+0.02) | 0.44 (0.0) | -526 | 15.81 | 89 | 2.68 | 33 | 0.99 | 3326 | 1570.0 | 1580.0 | 1625.0 | 1555.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 59.75 (-0.11) | 7.31 (+0.07) | 0.44 (+0.02) | -424 | 7.11 | 289 | 4.85 | 55 | 0.92 | 5962 | 1535.0 | 1620.0 | 1695.0 | 1520.0 |
| 2026-04-01 | 59.86 (+0.13) | 7.24 (0.0) | 0.42 (-0.01) | 525 | 11.85 | -32 | 0.72 | -23 | 0.52 | 4429 | 1610.0 | 1530.0 | 1610.0 | 1505.0 |
| 2026-03-31 | 59.73 (-0.06) | 7.24 (-0.02) | 0.43 (-0.02) | -191 | 3.64 | -84 | 1.6 | -97 | 1.85 | 5248 | 1465.0 | 1580.0 | 1590.0 | 1465.0 |
| 2026-03-30 | 59.79 (+0.07) | 7.26 (+0.04) | 0.45 (-0.03) | 382 | 12.18 | 180 | 5.74 | -114 | 3.64 | 3136 | 1625.0 | 1565.0 | 1630.0 | 1545.0 |
| 2026-03-27 | 59.72 (-0.09) | 7.22 (+0.04) | 0.48 (+0.01) | -410 | 11.28 | 188 | 5.17 | 28 | 0.77 | 3636 | 1615.0 | 1560.0 | 1620.0 | 1540.0 |
| 2026-03-26 | 59.81 (-0.04) | 7.18 (+0.02) | 0.47 (0.0) | -146 | 2.5 | 70 | 1.2 | 10 | 0.17 | 5841 | 1640.0 | 1630.0 | 1735.0 | 1610.0 |
| 2026-03-25 | 59.85 (-0.07) | 7.16 (+0.02) | 0.47 (0.0) | -252 | 10.84 | 78 | 3.35 | 7 | 0.3 | 2325 | 1625.0 | 1545.0 | 1625.0 | 1540.0 |
| 2026-03-24 | 59.92 (-0.12) | 7.14 (+0.19) | 0.47 (-0.03) | -309 | 7.28 | 823 | 19.4 | -151 | 3.56 | 4243 | 1480.0 | 1550.0 | 1590.0 | 1465.0 |
| 2026-03-23 | 60.04 (-0.05) | 6.95 (+0.17) | 0.5 (-0.01) | -51 | 1.44 | 716 | 20.26 | -34 | 0.96 | 3534 | 1520.0 | 1475.0 | 1540.0 | 1470.0 |
| 2026-03-20 | 60.09 (-0.03) | 6.78 (+0.07) | 0.51 (0.0) | -312 | 6.11 | 288 | 5.64 | 23 | 0.45 | 5103 | 1585.0 | 1590.0 | 1650.0 | 1525.0 |
| 2026-03-19 | 60.12 (-0.22) | 6.71 (+0.03) | 0.51 (+0.03) | -944 | 20.04 | 137 | 2.91 | 106 | 2.25 | 4711 | 1595.0 | 1560.0 | 1670.0 | 1530.0 |
| 2026-03-18 | 60.34 (+0.04) | 6.68 (+0.08) | 0.48 (+0.02) | 141 | 2.74 | 366 | 7.1 | 77 | 1.49 | 5154 | 1565.0 | 1480.0 | 1615.0 | 1475.0 |
| 2026-03-17 | 60.3 (-0.13) | 6.6 (+0.13) | 0.46 (+0.01) | -518 | 8.8 | 516 | 8.76 | 63 | 1.07 | 5888 | 1470.0 | 1460.0 | 1595.0 | 1445.0 |
| 2026-03-16 | 60.43 (-0.12) | 6.47 (-0.02) | 0.45 (0.0) | -443 | 21.08 | -80 | 3.81 | -17 | 0.81 | 2102 | 1450.0 | 1520.0 | 1530.0 | 1450.0 |
| 2026-03-13 | 60.55 (-0.03) | 6.49 (-0.04) | 0.45 (+0.01) | -162 | 6.07 | -157 | 5.89 | 54 | 2.02 | 2667 | 1530.0 | 1435.0 | 1530.0 | 1415.0 |
| 2026-03-12 | 60.58 (0.0) | 6.53 (0.0) | 0.44 (+0.02) | 83 | 3.73 | -3 | 0.13 | 74 | 3.33 | 2224 | 1495.0 | 1520.0 | 1570.0 | 1440.0 |
| 2026-03-11 | 60.58 (+0.06) | 6.53 (0.0) | 0.42 (0.0) | 239 | 13.7 | 5 | 0.29 | 28 | 1.6 | 1745 | 1495.0 | 1445.0 | 1495.0 | 1445.0 |
| 2026-03-10 | 60.52 (+0.24) | 6.53 (+0.03) | 0.42 (-0.06) | 1111 | 39.76 | 122 | 4.37 | -283 | 10.13 | 2794 | 1360.0 | 1315.0 | 1360.0 | 1315.0 |
| 2026-03-09 | 60.28 (-0.06) | 6.5 (+0.01) | 0.48 (-0.01) | -231 | 7.63 | 40 | 1.32 | -34 | 1.12 | 3029 | 1240.0 | 1240.0 | 1260.0 | 1240.0 |
| 2026-03-06 | 60.34 (-0.05) | 6.49 (+0.01) | 0.49 (+0.01) | -161 | 10.2 | 38 | 2.41 | 38 | 2.41 | 1579 | 1375.0 | 1375.0 | 1375.0 | 1330.0 |
| 2026-03-05 | 60.39 (-0.05) | 6.48 (+0.03) | 0.48 (-0.02) | -110 | 3.88 | 142 | 5.01 | -60 | 2.12 | 2835 | 1405.0 | 1440.0 | 1440.0 | 1260.0 |
| 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 | 60.44 (-0.28) | 6.45 (+0.06) | 0.5 (+0.04) | -1082 | 22.83 | 244 | 5.15 | 131 | 2.76 | 4739 | 1340.0 | 1300.0 | 1350.0 | 1260.0 |
| 2026-03-03 | 60.72 (-0.05) | 6.39 (-0.01) | 0.46 (+0.04) | -420 | 9.44 | -21 | 0.47 | 186 | 4.18 | 4450 | 1395.0 | 1560.0 | 1560.0 | 1365.0 |
| 2026-03-02 | 60.77 (-0.08) | 6.4 (+0.13) | 0.42 (+0.01) | -389 | 3.65 | 522 | 4.9 | 36 | 0.34 | 10658 | 1515.0 | 1420.0 | 1515.0 | 1385.0 |
| 2026-02-26 | 60.85 (-0.35) | 6.27 (-0.19) | 0.41 (+0.01) | -1460 | 55.26 | -782 | 29.6 | 46 | 1.74 | 2642 | 1380.0 | 1380.0 | 1380.0 | 1380.0 |
| 2026-02-25 | 61.2 (-0.14) | 6.46 (+0.1) | 0.4 (+0.01) | -614 | 15.61 | 405 | 10.29 | 62 | 1.58 | 3934 | 1255.0 | 1240.0 | 1270.0 | 1215.0 |
| 2026-02-24 | 61.34 (-0.17) | 6.36 (+0.11) | 0.39 (+0.03) | -697 | 13.74 | 474 | 9.34 | 127 | 2.5 | 5073 | 1225.0 | 1210.0 | 1270.0 | 1195.0 |
| 2026-02-23 | 61.51 (-0.08) | 6.25 (+0.01) | 0.36 (+0.02) | -350 | 8.97 | 50 | 1.28 | 53 | 1.36 | 3903 | 1155.0 | 1090.0 | 1155.0 | 1080.0 |
| 2026-02-11 | 61.59 (+0.06) | 6.24 (-0.01) | 0.34 (-0.01) | 267 | 15.83 | -51 | 3.02 | -10 | 0.59 | 1687 | 1050.0 | 1045.0 | 1060.0 | 1040.0 |
| 2026-02-10 | 61.53 (+0.06) | 6.25 (0.0) | 0.35 (+0.01) | 293 | 20.46 | -13 | 0.91 | 13 | 0.91 | 1432 | 1040.0 | 1040.0 | 1040.0 | 1015.0 |
| 2026-02-09 | 61.47 (+0.11) | 6.25 (-0.04) | 0.34 (0.0) | 542 | 21.11 | -132 | 5.14 | 9 | 0.35 | 2568 | 1030.0 | 1015.0 | 1050.0 | 1005.0 |
| 2026-02-06 | 61.36 (-0.01) | 6.29 (0.0) | 0.34 (0.0) | -69 | 2.8 | -26 | 1.06 | -8 | 0.32 | 2464 | 967.0 | 944.0 | 979.0 | 928.0 |
| 2026-02-05 | 61.37 (-0.12) | 6.29 (-0.02) | 0.34 (-0.02) | -490 | 15.52 | -67 | 2.12 | -66 | 2.09 | 3158 | 974.0 | 1010.0 | 1015.0 | 958.0 |
| 2026-02-04 | 61.49 (0.0) | 6.31 (+0.02) | 0.36 (-0.01) | 34 | 1.67 | 64 | 3.15 | -50 | 2.46 | 2034 | 1030.0 | 1030.0 | 1060.0 | 1015.0 |
| 2026-02-03 | 61.49 (-0.03) | 6.29 (+0.03) | 0.37 (+0.02) | -60 | 1.88 | 161 | 5.04 | 79 | 2.47 | 3193 | 1040.0 | 998.0 | 1050.0 | 990.0 |
| 2026-02-02 | 61.52 (-0.04) | 6.26 (+0.01) | 0.35 (-0.01) | -70 | 3.49 | 25 | 1.25 | -28 | 1.4 | 2006 | 971.0 | 975.0 | 994.0 | 960.0 |
| 2026-01-30 | 61.56 (+0.05) | 6.25 (0.0) | 0.36 (0.0) | 185 | 6.09 | -15 | 0.49 | -21 | 0.69 | 3036 | 980.0 | 1000.0 | 1010.0 | 976.0 |
| 2026-01-29 | 61.51 (+0.09) | 6.25 (0.0) | 0.36 (-0.01) | 372 | 17.03 | 13 | 0.6 | -44 | 2.01 | 2184 | 1015.0 | 1025.0 | 1045.0 | 1000.0 |
| 2026-01-28 | 61.42 (-0.15) | 6.25 (+0.03) | 0.37 (-0.01) | -526 | 21.77 | 106 | 4.39 | -4 | 0.17 | 2416 | 1035.0 | 1045.0 | 1080.0 | 1020.0 |
| 2026-01-27 | 61.57 (+0.15) | 6.22 (+0.01) | 0.38 (+0.01) | 464 | 23.53 | 57 | 2.89 | 42 | 2.13 | 1972 | 1035.0 | 1020.0 | 1040.0 | 1010.0 |
| 2026-01-26 | 61.42 (0.0) | 6.21 (-0.01) | 0.37 (0.0) | 68 | 3.25 | -53 | 2.53 | -33 | 1.58 | 2093 | 1015.0 | 1010.0 | 1025.0 | 1000.0 |
| 2026-01-23 | 61.42 (0.0) | 6.22 (+0.01) | 0.37 (0.0) | 25 | 1.38 | 40 | 2.21 | -8 | 0.44 | 1811 | 1025.0 | 1010.0 | 1035.0 | 990.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 61.42 (-0.03) | 6.21 (0.0) | 0.37 (+0.01) | -125 | 4.49 | 9 | 0.32 | 43 | 1.54 | 2785 | 1010.0 | 1000.0 | 1035.0 | 994.0 |
| 2026-01-21 | 61.45 (+0.01) | 6.21 (+0.09) | 0.36 (0.0) | 77 | 2.16 | -54 | 1.51 | 20 | 0.56 | 3565 | 995.0 | 998.0 | 1050.0 | 988.0 |
| 2026-01-20 | 61.44 (+0.43) | 6.12 (-0.14) | 0.36 (+0.01) | 1798 | 39.54 | -570 | 12.54 | 23 | 0.51 | 4547 | 1030.0 | 959.0 | 1030.0 | 958.0 |
| 2026-01-19 | 61.01 (+0.09) | 6.26 (-0.08) | 0.35 (-0.02) | 392 | 13.55 | -347 | 11.99 | -83 | 2.87 | 2893 | 950.0 | 992.0 | 992.0 | 940.0 |
| 2026-01-16 | 60.92 (+0.1) | 6.34 (-0.07) | 0.37 (-0.01) | 453 | 24.62 | -297 | 16.14 | -18 | 0.98 | 1840 | 989.0 | 990.0 | 999.0 | 973.0 |
| 2026-01-15 | 60.82 (+0.02) | 6.41 (-0.02) | 0.38 (-0.01) | 154 | 7.29 | -81 | 3.83 | -55 | 2.6 | 2113 | 966.0 | 983.0 | 990.0 | 955.0 |
| 2026-01-14 | 60.8 (+0.05) | 6.43 (-0.02) | 0.39 (0.0) | 195 | 6.78 | -104 | 3.62 | 2 | 0.07 | 2875 | 989.0 | 990.0 | 1005.0 | 978.0 |
| 2026-01-13 | 60.75 (+0.04) | 6.45 (0.0) | 0.39 (-0.01) | 147 | 4.34 | -7 | 0.21 | -45 | 1.33 | 3389 | 984.0 | 990.0 | 993.0 | 952.0 |
| 2026-01-12 | 60.71 (+0.15) | 6.45 (-0.06) | 0.4 (+0.01) | 637 | 19.52 | -238 | 7.29 | 39 | 1.2 | 3263 | 954.0 | 931.0 | 963.0 | 921.0 |
| 2026-01-09 | 60.56 (+0.12) | 6.51 (+0.02) | 0.39 (-0.01) | 603 | 26.48 | 74 | 3.25 | -25 | 1.1 | 2277 | 923.0 | 920.0 | 936.0 | 914.0 |
| 2026-01-08 | 60.44 (+0.12) | 6.49 (+0.01) | 0.4 (-0.01) | 477 | 11.06 | 41 | 0.95 | -64 | 1.48 | 4313 | 925.0 | 922.0 | 948.0 | 913.0 |
| 2026-01-07 | 60.32 (+0.26) | 6.48 (-0.01) | 0.41 (-0.02) | 1187 | 22.22 | -32 | 0.6 | -82 | 1.54 | 5342 | 922.0 | 941.0 | 941.0 | 906.0 |
| 2026-01-06 | 60.06 (+0.02) | 6.49 (-0.02) | 0.43 (+0.01) | 296 | 6.36 | -81 | 1.74 | 57 | 1.22 | 4656 | 856.0 | 825.0 | 873.0 | 819.0 |
| 2026-01-05 | 60.04 (+0.14) | 6.51 (+0.01) | 0.42 (+0.02) | 693 | 26.5 | 19 | 0.73 | 79 | 3.02 | 2615 | 811.0 | 800.0 | 813.0 | 791.0 |
| 2026-01-02 | 59.9 (+0.13) | 6.5 (0.0) | 0.4 (0.0) | 537 | 22.54 | 24 | 1.01 | 13 | 0.55 | 2382 | 796.0 | 787.0 | 802.0 | 776.0 |
| 2025-12-31 | 59.77 (-0.01) | 6.5 (-0.01) | 0.4 (0.0) | -27 | 1.13 | -41 | 1.72 | -23 | 0.96 | 2385 | 775.0 | 792.0 | 795.0 | 771.0 |
| 2025-12-30 | 59.78 (-0.06) | 6.51 (-0.02) | 0.4 (0.0) | -97 | 6.71 | -84 | 5.81 | 27 | 1.87 | 1446 | 790.0 | 780.0 | 790.0 | 777.0 |
| 2025-12-29 | 59.84 (-0.03) | 6.53 (+0.01) | 0.4 (+0.01) | -261 | 14.96 | 13 | 0.74 | 9 | 0.52 | 1745 | 781.0 | 797.0 | 797.0 | 775.0 |
| 2025-12-26 | 59.87 (+0.12) | 6.52 (+0.01) | 0.39 (+0.01) | 310 | 12.16 | 55 | 2.16 | 42 | 1.65 | 2549 | 789.0 | 780.0 | 799.0 | 779.0 |
| 2025-12-24 | 59.75 (+0.02) | 6.51 (-0.01) | 0.38 (-0.01) | 74 | 4.14 | -24 | 1.34 | -29 | 1.62 | 1786 | 771.0 | 777.0 | 778.0 | 762.0 |
| 2025-12-23 | 59.73 (-0.03) | 6.52 (+0.01) | 0.39 (+0.02) | -151 | 5.06 | 30 | 1.01 | 99 | 3.32 | 2984 | 763.0 | 760.0 | 783.0 | 755.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 59.76 (-0.11) | 6.51 (+0.07) | 0.37 (+0.03) | -639 | 20.16 | 288 | 9.09 | 99 | 3.12 | 3169 | 756.0 | 750.0 | 770.0 | 746.0 |
| 2025-12-19 | 59.87 (-1.94) | 6.44 (+1.81) | 0.34 (+0.01) | -8252 | 62.12 | 7716 | 58.08 | 57 | 0.43 | 13285 | 741.0 | 740.0 | 763.0 | 737.0 |
| 2025-12-18 | 61.81 (+0.06) | 4.63 (-0.07) | 0.33 (+0.01) | 52 | 1.52 | -294 | 8.58 | 44 | 1.28 | 3428 | 728.0 | 739.0 | 748.0 | 728.0 |
| 2025-12-17 | 61.75 (-0.04) | 4.7 (-0.02) | 0.32 (-0.01) | -150 | 5.82 | -82 | 3.18 | -31 | 1.2 | 2577 | 740.0 | 744.0 | 756.0 | 738.0 |
| 2025-12-16 | 61.79 (+0.33) | 4.72 (-0.34) | 0.33 (-0.01) | 1441 | 29.19 | -1469 | 29.75 | -67 | 1.36 | 4937 | 746.0 | 763.0 | 782.0 | 741.0 |
| 2025-12-15 | 61.46 (-0.26) | 5.06 (-0.1) | 0.34 (0.0) | -1117 | 26.79 | -411 | 9.86 | 7 | 0.17 | 4170 | 769.0 | 779.0 | 784.0 | 757.0 |
| 2025-12-12 | 61.72 (+0.02) | 5.16 (+0.01) | 0.34 (-0.01) | 63 | 2.35 | 19 | 0.71 | -21 | 0.78 | 2680 | 805.0 | 808.0 | 814.0 | 786.0 |
| 2025-12-11 | 61.7 (+0.12) | 5.15 (-0.14) | 0.35 (+0.01) | 541 | 18.23 | -583 | 19.65 | 23 | 0.78 | 2967 | 796.0 | 800.0 | 818.0 | 795.0 |
| 2025-12-10 | 61.58 (-0.02) | 5.29 (-0.01) | 0.34 (-0.01) | -74 | 3.56 | -51 | 2.46 | -41 | 1.97 | 2077 | 800.0 | 818.0 | 818.0 | 795.0 |
| 2025-12-09 | 61.6 (-0.01) | 5.3 (-0.06) | 0.35 (0.0) | -82 | 2.51 | -254 | 7.77 | 14 | 0.43 | 3271 | 808.0 | 814.0 | 825.0 | 804.0 |
| 2025-12-08 | 61.61 (0.0) | 5.36 (0.0) | 0.35 (0.0) | 11 | 0.57 | 7 | 0.36 | -10 | 0.52 | 1939 | 805.0 | 796.0 | 810.0 | 796.0 |
| 2025-12-05 | 61.61 (+0.08) | 5.36 (-0.03) | 0.35 (+0.01) | 437 | 20.07 | -113 | 5.19 | 32 | 1.47 | 2177 | 796.0 | 776.0 | 800.0 | 776.0 |
| 2025-12-04 | 61.53 (-0.2) | 5.39 (-0.01) | 0.34 (-0.01) | -755 | 25.26 | -37 | 1.24 | -21 | 0.7 | 2989 | 776.0 | 811.0 | 811.0 | 776.0 |
| 2025-12-03 | 61.73 (+0.08) | 5.4 (-0.07) | 0.35 (0.0) | 546 | 14.27 | -324 | 8.47 | 5 | 0.13 | 3826 | 805.0 | 787.0 | 805.0 | 782.0 |
| 2025-12-02 | 61.65 (-0.01) | 5.47 (-0.13) | 0.35 (+0.02) | -15 | 0.25 | -537 | 8.88 | 71 | 1.17 | 6047 | 778.0 | 790.0 | 797.0 | 763.0 |
| 2025-12-01 | 61.66 (-0.03) | 5.6 (-0.17) | 0.33 (+0.01) | -131 | 2.93 | -723 | 16.19 | 28 | 0.63 | 4467 | 785.0 | 820.0 | 821.0 | 782.0 |
| 2025-11-28 | 61.69 (+0.03) | 5.77 (-0.01) | 0.32 (+0.01) | 264 | 4.97 | -65 | 1.22 | 65 | 1.22 | 5315 | 819.0 | 817.0 | 845.0 | 811.0 |
| 2025-11-27 | 61.66 (-0.07) | 5.78 (0.0) | 0.31 (0.0) | -76 | 2.92 | -3 | 0.12 | -26 | 1.0 | 2599 | 811.0 | 805.0 | 826.0 | 802.0 |
| 2025-11-26 | 61.73 (-0.16) | 5.78 (0.0) | 0.31 (+0.01) | -804 | 16.9 | 27 | 0.57 | 41 | 0.86 | 4757 | 800.0 | 848.0 | 848.0 | 798.0 |
| 2025-11-25 | 61.89 (-0.11) | 5.78 (+0.09) | 0.3 (-0.01) | -731 | 9.66 | 368 | 4.86 | -16 | 0.21 | 7567 | 829.0 | 834.0 | 864.0 | 820.0 |
| 2025-11-24 | 62.0 (+0.01) | 5.69 (+0.05) | 0.31 (+0.01) | -209 | 0.53 | 235 | 0.59 | 46 | 0.12 | 39538 | 810.0 | 790.0 | 834.0 | 781.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 61.99 (-0.07) | 5.64 (+0.03) | 0.3 (-0.01) | -543 | 13.15 | 116 | 2.81 | -43 | 1.04 | 4129 | 774.0 | 788.0 | 792.0 | 771.0 |
| 2025-11-20 | 62.06 (+0.02) | 5.61 (+0.1) | 0.31 (0.0) | -50 | 1.17 | 414 | 9.67 | -17 | 0.4 | 4280 | 808.0 | 815.0 | 820.0 | 792.0 |
| 2025-11-19 | 62.04 (-0.03) | 5.51 (+0.1) | 0.31 (-0.03) | -116 | 2.32 | 428 | 8.58 | -102 | 2.04 | 4991 | 770.0 | 752.0 | 794.0 | 752.0 |
| 2025-11-18 | 62.07 (-0.07) | 5.41 (0.0) | 0.34 (-0.03) | -195 | 3.54 | 19 | 0.34 | -145 | 2.63 | 5509 | 746.0 | 766.0 | 799.0 | 745.0 |
| 2025-11-17 | 62.14 (-0.07) | 5.41 (+0.01) | 0.37 (-0.01) | -351 | 8.1 | 22 | 0.51 | -60 | 1.38 | 4333 | 774.0 | 792.0 | 797.0 | 763.0 |
| 2025-11-14 | 62.21 (-0.18) | 5.4 (+0.02) | 0.38 (-0.02) | -789 | 17.02 | 95 | 2.05 | -74 | 1.6 | 4635 | 785.0 | 785.0 | 807.0 | 775.0 |
| 2025-11-13 | 62.39 (-0.17) | 5.38 (0.0) | 0.4 (-0.02) | -742 | 13.54 | -6 | 0.11 | -93 | 1.7 | 5481 | 807.0 | 788.0 | 811.0 | 776.0 |
| 2025-11-12 | 62.56 (-0.21) | 5.38 (+0.05) | 0.42 (+0.01) | -912 | 14.9 | 222 | 3.63 | 54 | 0.88 | 6119 | 798.0 | 760.0 | 808.0 | 759.0 |
| 2025-11-11 | 62.77 (-0.11) | 5.33 (0.0) | 0.41 (+0.01) | -619 | 13.15 | -3 | 0.06 | 44 | 0.93 | 4708 | 760.0 | 752.0 | 775.0 | 751.0 |
| 2025-11-10 | 62.88 (0.0) | 5.33 (-0.01) | 0.4 (+0.01) | -131 | 4.48 | -57 | 1.95 | 47 | 1.61 | 2924 | 744.0 | 743.0 | 755.0 | 739.0 |
| 2025-11-07 | 62.88 (-0.02) | 5.34 (-0.02) | 0.39 (0.0) | -9 | 0.31 | -64 | 2.18 | -22 | 0.75 | 2937 | 741.0 | 755.0 | 764.0 | 741.0 |
| 2025-11-06 | 62.9 (+0.04) | 5.36 (-0.15) | 0.39 (+0.01) | 186 | 3.36 | -662 | 11.96 | 80 | 1.45 | 5534 | 753.0 | 765.0 | 772.0 | 746.0 |
| 2025-11-05 | 62.86 (+0.15) | 5.51 (-0.14) | 0.38 (+0.02) | 690 | 11.77 | -588 | 10.03 | 62 | 1.06 | 5863 | 762.0 | 738.0 | 766.0 | 735.0 |
| 2025-11-04 | 62.71 (-0.02) | 5.65 (-0.06) | 0.36 (-0.02) | -106 | 2.14 | -242 | 4.89 | -68 | 1.37 | 4948 | 776.0 | 796.0 | 811.0 | 773.0 |
| 2025-11-03 | 62.73 (+0.16) | 5.71 (0.0) | 0.38 (-0.01) | 791 | 15.79 | -3 | 0.06 | -63 | 1.26 | 5010 | 811.0 | 809.0 | 823.0 | 795.0 |
| 2025-10-31 | 62.57 (+0.07) | 5.71 (+0.04) | 0.39 (-0.02) | 270 | 5.05 | 172 | 3.22 | -63 | 1.18 | 5344 | 819.0 | 804.0 | 840.0 | 790.0 |
| 2025-10-30 | 62.5 (+0.11) | 5.67 (0.0) | 0.41 (+0.04) | 461 | 7.31 | -12 | 0.19 | 173 | 2.74 | 6308 | 804.0 | 796.0 | 829.0 | 783.0 |
| 2025-10-29 | 62.39 (-0.12) | 5.67 (+0.03) | 0.37 (+0.02) | -701 | 11.06 | 150 | 2.37 | 67 | 1.06 | 6341 | 788.0 | 778.0 | 806.0 | 758.0 |
| 2025-10-28 | 62.51 (-0.15) | 5.64 (+0.06) | 0.35 (+0.01) | -635 | 16.26 | 239 | 6.12 | 27 | 0.69 | 3905 | 742.0 | 732.0 | 744.0 | 724.0 |
| 2025-10-27 | 62.66 (-0.08) | 5.58 (-0.12) | 0.34 (+0.01) | -380 | 6.73 | -530 | 9.38 | 67 | 1.19 | 5648 | 738.0 | 748.0 | 754.0 | 717.0 |
| 2025-10-23 | 62.74 (+0.02) | 5.7 (-0.03) | 0.33 (-0.02) | 103 | 3.91 | -92 | 3.49 | -97 | 3.68 | 2637 | 692.0 | 685.0 | 708.0 | 682.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 62.72 (-0.03) | 5.73 (-0.23) | 0.35 (0.0) | -119 | 3.6 | -98 | 2.96 | 17 | 0.51 | 3306 | 693.0 | 681.0 | 694.0 | 675.0 |
| 2025-10-21 | 62.75 (-0.02) | 5.96 (-0.04) | 0.35 (0.0) | -1 | 0.03 | -172 | 6.01 | 3 | 0.1 | 2860 | 677.0 | 667.0 | 691.0 | 666.0 |
| 2025-10-20 | 62.77 (+0.04) | 6.0 (-0.04) | 0.35 (+0.01) | 185 | 5.71 | -170 | 5.24 | 34 | 1.05 | 3242 | 656.0 | 667.0 | 668.0 | 650.0 |
| 2025-10-17 | 62.73 (0.0) | 6.04 (+0.03) | 0.34 (0.0) | -146 | 3.7 | 130 | 3.3 | 1 | 0.03 | 3941 | 662.0 | 676.0 | 684.0 | 660.0 |
| 2025-10-16 | 62.73 (+0.02) | 6.01 (+0.04) | 0.34 (+0.01) | -92 | 1.9 | 161 | 3.33 | 23 | 0.48 | 4831 | 694.0 | 694.0 | 707.0 | 690.0 |
| 2025-10-15 | 62.71 (-0.15) | 5.97 (+0.09) | 0.33 (0.0) | -994 | 17.88 | 406 | 7.3 | 20 | 0.36 | 5560 | 687.0 | 670.0 | 704.0 | 667.0 |
| 2025-10-14 | 62.86 (+0.07) | 5.88 (+0.08) | 0.33 (-0.03) | 6 | 0.06 | 330 | 3.28 | -157 | 1.56 | 10067 | 663.0 | 654.0 | 708.0 | 654.0 |
| 2025-10-13 | 62.79 (-0.04) | 5.8 (+0.1) | 0.36 (0.0) | -44 | 0.77 | 436 | 7.67 | 25 | 0.44 | 5682 | 644.0 | 601.0 | 647.0 | 599.0 |
| 2025-10-09 | 62.83 (+0.05) | 5.7 (-0.06) | 0.36 (-0.01) | 209 | 4.71 | -281 | 6.33 | -37 | 0.83 | 4436 | 622.0 | 640.0 | 641.0 | 618.0 |
| 2025-10-08 | 62.78 (+0.11) | 5.76 (-0.04) | 0.37 (-0.01) | 315 | 9.07 | -166 | 4.78 | -39 | 1.12 | 3472 | 632.0 | 642.0 | 645.0 | 630.0 |
| 2025-10-07 | 62.67 (+0.11) | 5.8 (0.0) | 0.38 (-0.01) | 421 | 10.18 | -2 | 0.05 | -78 | 1.89 | 4136 | 648.0 | 648.0 | 659.0 | 637.0 |
| 2025-10-03 | 62.56 (+0.11) | 5.8 (-0.08) | 0.39 (-0.02) | 443 | 13.3 | -333 | 9.99 | -52 | 1.56 | 3332 | 639.0 | 621.0 | 640.0 | 621.0 |
| 2025-10-02 | 62.45 (-0.28) | 5.88 (+0.15) | 0.41 (+0.02) | -1187 | 20.9 | 643 | 11.32 | 72 | 1.27 | 5679 | 634.0 | 627.0 | 648.0 | 616.0 |
| 2025-10-01 | 62.73 (-0.13) | 5.73 (+0.15) | 0.39 (0.0) | -531 | 12.86 | 632 | 15.31 | 15 | 0.36 | 4128 | 606.0 | 580.0 | 624.0 | 580.0 |
| 2025-09-30 | 62.86 (-0.12) | 5.58 (+0.04) | 0.39 (+0.04) | -598 | 18.71 | 178 | 5.57 | 146 | 4.57 | 3197 | 579.0 | 569.0 | 585.0 | 568.0 |
| 2025-09-26 | 62.98 (+0.03) | 5.54 (-0.02) | 0.35 (0.0) | -92 | 1.85 | -95 | 1.91 | 4 | 0.08 | 4985 | 564.0 | 589.0 | 591.0 | 563.0 |
| 2025-09-25 | 62.95 (+0.02) | 5.56 (-0.03) | 0.35 (+0.04) | 82 | 2.99 | -124 | 4.51 | 196 | 7.14 | 2747 | 596.0 | 604.0 | 610.0 | 592.0 |
| 2025-09-24 | 62.93 (-0.06) | 5.59 (0.0) | 0.31 (+0.03) | -259 | 8.18 | 8 | 0.25 | 123 | 3.89 | 3166 | 603.0 | 604.0 | 606.0 | 585.0 |
| 2025-09-23 | 62.99 (-0.24) | 5.59 (0.0) | 0.28 (+0.02) | -1015 | 21.05 | 8 | 0.17 | 90 | 1.87 | 4821 | 614.0 | 613.0 | 633.0 | 603.0 |
| 2025-09-22 | 63.23 (-0.18) | 5.59 (-0.01) | 0.26 (+0.02) | -776 | 24.07 | -37 | 1.15 | 69 | 2.14 | 3224 | 595.0 | 591.0 | 606.0 | 590.0 |
| 2025-09-19 | 63.41 (-0.06) | 5.6 (+0.06) | 0.24 (-0.02) | -239 | 4.99 | 227 | 4.74 | -108 | 2.25 | 4794 | 598.0 | 614.0 | 616.0 | 592.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 63.47 (-0.09) | 5.54 (+0.06) | 0.26 (+0.05) | -408 | 8.88 | 279 | 6.07 | 230 | 5.0 | 4596 | 614.0 | 568.0 | 617.0 | 566.0 |
| 2025-09-17 | 63.56 (+0.01) | 5.48 (-0.03) | 0.21 (-0.01) | 51 | 2.92 | -145 | 8.31 | -47 | 2.69 | 1744 | 566.0 | 556.0 | 574.0 | 555.0 |
| 2025-09-16 | 63.55 (+0.05) | 5.51 (-0.06) | 0.22 (0.0) | 202 | 11.7 | -264 | 15.29 | 10 | 0.58 | 1727 | 556.0 | 550.0 | 560.0 | 550.0 |
| 2025-09-15 | 63.5 (+0.1) | 5.57 (-0.12) | 0.22 (-0.02) | 394 | 18.99 | -491 | 23.66 | -95 | 4.58 | 2075 | 552.0 | 569.0 | 569.0 | 550.0 |
| 2025-09-12 | 63.4 (+0.04) | 5.69 (-0.05) | 0.24 (-0.01) | 203 | 8.47 | -200 | 8.34 | -38 | 1.59 | 2397 | 571.0 | 570.0 | 575.0 | 560.0 |
| 2025-09-11 | 63.36 (+0.09) | 5.74 (-0.06) | 0.25 (-0.01) | 401 | 18.54 | -287 | 13.27 | -33 | 1.53 | 2163 | 574.0 | 580.0 | 584.0 | 570.0 |
| 2025-09-10 | 63.27 (-0.01) | 5.8 (0.0) | 0.26 (+0.02) | -50 | 1.63 | 6 | 0.2 | 65 | 2.12 | 3060 | 580.0 | 577.0 | 589.0 | 577.0 |
| 2025-09-09 | 63.28 (-0.05) | 5.8 (0.0) | 0.24 (+0.01) | -216 | 7.3 | 19 | 0.64 | 33 | 1.12 | 2957 | 576.0 | 562.0 | 584.0 | 560.0 |
| 2025-09-08 | 63.33 (-0.05) | 5.8 (+0.02) | 0.23 (-0.01) | -262 | 13.62 | 52 | 2.7 | -40 | 2.08 | 1924 | 570.0 | 572.0 | 574.0 | 561.0 |
| 2025-09-05 | 63.38 (-0.19) | 5.78 (+0.1) | 0.24 (+0.02) | -825 | 25.41 | 440 | 13.55 | 121 | 3.73 | 3247 | 572.0 | 550.0 | 575.0 | 546.0 |
| 2025-09-04 | 63.57 (-0.07) | 5.68 (+0.02) | 0.22 (0.0) | -268 | 16.34 | 110 | 6.71 | -8 | 0.49 | 1640 | 543.0 | 546.0 | 551.0 | 539.0 |
| 2025-09-03 | 63.64 (-0.04) | 5.66 (+0.05) | 0.22 (0.0) | -184 | 7.67 | 207 | 8.62 | -26 | 1.08 | 2400 | 546.0 | 556.0 | 556.0 | 543.0 |
| 2025-09-02 | 63.68 (+0.05) | 5.61 (+0.07) | 0.22 (-0.03) | 307 | 8.16 | 286 | 7.6 | -119 | 3.16 | 3761 | 556.0 | 585.0 | 586.0 | 553.0 |
| 2025-09-01 | 63.63 (+0.04) | 5.54 (+0.1) | 0.25 (+0.01) | 60 | 1.77 | 425 | 12.53 | 51 | 1.5 | 3393 | 559.0 | 580.0 | 587.0 | 559.0 |
| 2025-08-29 | 63.59 (-0.55) | 5.44 (+0.27) | 0.24 (+0.02) | -2497 | 32.21 | 1150 | 14.83 | 83 | 1.07 | 7753 | 581.0 | 556.0 | 597.0 | 553.0 |
| 2025-08-28 | 64.14 (-0.04) | 5.17 (+0.08) | 0.22 (-0.03) | -271 | 13.43 | 354 | 17.54 | -108 | 5.35 | 2018 | 556.0 | 547.0 | 560.0 | 542.0 |
| 2025-08-27 | 64.18 (-0.29) | 5.09 (+0.25) | 0.25 (+0.01) | -1333 | 22.25 | 1032 | 17.22 | 30 | 0.5 | 5992 | 549.0 | 535.0 | 568.0 | 532.0 |
| 2025-08-26 | 64.47 (-0.11) | 4.84 (+0.09) | 0.24 (+0.05) | -632 | 18.69 | 396 | 11.71 | 191 | 5.65 | 3381 | 535.0 | 510.0 | 540.0 | 509.0 |
| 2025-08-25 | 64.58 (-0.02) | 4.75 (+0.01) | 0.19 (0.0) | -82 | 4.24 | 57 | 2.95 | -4 | 0.21 | 1935 | 512.0 | 514.0 | 518.0 | 504.0 |
| 2025-08-22 | 64.6 (-0.03) | 4.74 (-0.01) | 0.19 (-0.01) | -17 | 0.75 | -72 | 3.18 | -19 | 0.84 | 2261 | 497.0 | 501.0 | 505.0 | 495.0 |
| 2025-08-21 | 64.63 (-0.01) | 4.75 (+0.02) | 0.2 (+0.01) | -49 | 2.17 | 94 | 4.17 | 42 | 1.86 | 2255 | 504.0 | 498.5 | 509.0 | 498.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 64.64 (+0.01) | 4.73 (+0.03) | 0.19 (-0.03) | 50 | 1.84 | 127 | 4.67 | -147 | 5.4 | 2720 | 491.0 | 504.0 | 513.0 | 490.0 |
| 2025-08-19 | 64.63 (-0.11) | 4.7 (+0.08) | 0.22 (0.0) | -455 | 26.84 | 341 | 20.12 | 2 | 0.12 | 1695 | 513.0 | 526.0 | 532.0 | 513.0 |
| 2025-08-18 | 64.74 (-0.01) | 4.62 (+0.02) | 0.22 (0.0) | -60 | 2.42 | 87 | 3.51 | 7 | 0.28 | 2481 | 528.0 | 519.0 | 530.0 | 512.0 |
| 2025-08-15 | 64.75 (-0.03) | 4.6 (+0.05) | 0.22 (+0.01) | -124 | 6.47 | 205 | 10.69 | 27 | 1.41 | 1918 | 521.0 | 515.0 | 526.0 | 508.0 |
| 2025-08-14 | 64.78 (+0.08) | 4.55 (-0.06) | 0.21 (0.0) | 336 | 17.58 | -267 | 13.97 | 24 | 1.26 | 1911 | 515.0 | 510.0 | 515.0 | 499.5 |
| 2025-08-13 | 64.7 (+0.09) | 4.61 (+0.06) | 0.21 (+0.01) | 386 | 16.74 | 297 | 12.88 | 25 | 1.08 | 2306 | 509.0 | 513.0 | 518.0 | 507.0 |
| 2025-08-12 | 64.61 (0.0) | 4.55 (+0.04) | 0.2 (-0.02) | 36 | 2.05 | 162 | 9.24 | -67 | 3.82 | 1754 | 505.0 | 519.0 | 522.0 | 502.0 |
| 2025-08-11 | 64.61 (+0.04) | 4.51 (+0.06) | 0.22 (+0.01) | 158 | 4.24 | 236 | 6.33 | 54 | 1.45 | 3729 | 518.0 | 509.0 | 520.0 | 504.0 |
| 2025-08-08 | 64.57 (+0.09) | 4.45 (+0.01) | 0.21 (0.0) | 409 | 11.57 | 66 | 1.87 | -19 | 0.54 | 3535 | 502.0 | 496.5 | 510.0 | 494.5 |
| 2025-08-07 | 64.48 (+0.04) | 4.44 (-0.05) | 0.21 (+0.01) | 271 | 7.06 | -220 | 5.73 | 49 | 1.28 | 3839 | 494.5 | 489.5 | 503.0 | 488.0 |
| 2025-08-06 | 64.44 (-0.13) | 4.49 (+0.08) | 0.2 (-0.01) | -585 | 19.35 | 311 | 10.28 | -40 | 1.32 | 3024 | 494.5 | 496.5 | 504.0 | 490.5 |
| 2025-08-05 | 64.57 (-0.04) | 4.41 (+0.04) | 0.21 (0.0) | -174 | 3.64 | 187 | 3.91 | 0 | 0.0 | 4778 | 494.0 | 494.5 | 497.5 | 486.0 |
| 2025-08-04 | 64.61 (+0.13) | 4.37 (+0.36) | 0.21 (-0.06) | 424 | 3.62 | 1552 | 13.24 | -253 | 2.16 | 11724 | 494.5 | 479.5 | 495.0 | 472.5 |
| 2025-08-01 | 64.48 (+0.37) | 4.01 (+0.01) | 0.27 (-0.01) | 1236 | 24.3 | 34 | 0.67 | -45 | 0.88 | 5087 | 473.5 | 434.0 | 473.5 | 434.0 |
| 2025-07-31 | 64.11 (-0.2) | 4.0 (+0.04) | 0.28 (+0.08) | -858 | 20.12 | 180 | 4.22 | 325 | 7.62 | 4265 | 430.5 | 410.0 | 434.5 | 407.0 |
| 2025-07-30 | 64.31 (-0.06) | 3.96 (0.0) | 0.2 (0.0) | -189 | 9.18 | 0 | 0.0 | 3 | 0.15 | 2059 | 410.0 | 408.0 | 412.5 | 407.0 |
| 2025-07-29 | 64.37 (+0.02) | 3.96 (+0.01) | 0.2 (-0.09) | 161 | 6.09 | 27 | 1.02 | -363 | 13.74 | 2642 | 407.5 | 412.5 | 413.0 | 400.5 |
| 2025-07-28 | 64.35 (-0.07) | 3.95 (+0.1) | 0.29 (+0.01) | -329 | 9.02 | 409 | 11.21 | 12 | 0.33 | 3648 | 408.5 | 410.0 | 419.0 | 408.0 |
| 2025-07-25 | 64.42 (-0.01) | 3.85 (0.0) | 0.28 (-0.01) | -42 | 4.15 | 1 | 0.1 | -17 | 1.68 | 1013 | 405.0 | 407.0 | 410.5 | 402.0 |
| 2025-07-24 | 64.43 (+0.04) | 3.85 (+0.01) | 0.29 (0.0) | 173 | 6.41 | 57 | 2.11 | -1 | 0.04 | 2697 | 407.5 | 411.5 | 416.0 | 403.5 |
| 2025-07-23 | 64.39 (+0.07) | 3.84 (0.0) | 0.29 (0.0) | 321 | 6.56 | 3 | 0.06 | 9 | 0.18 | 4895 | 409.0 | 427.5 | 427.5 | 402.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 64.32 (-0.01) | 3.84 (+0.12) | 0.29 (+0.01) | 33 | 0.8 | 227 | 5.51 | 8 | 0.19 | 4119 | 425.0 | 432.5 | 451.0 | 422.5 |
| 2025-07-21 | 64.33 (-0.06) | 3.72 (+0.01) | 0.28 (0.0) | -274 | 17.31 | 33 | 2.08 | 16 | 1.01 | 1583 | 429.5 | 435.0 | 436.5 | 426.0 |
| 2025-07-18 | 64.39 (+0.01) | 3.71 (+0.05) | 0.28 (+0.01) | 29 | 1.47 | 201 | 10.2 | 28 | 1.42 | 1970 | 434.5 | 435.0 | 437.0 | 428.5 |
| 2025-07-17 | 64.38 (-0.17) | 3.66 (+0.1) | 0.27 (+0.02) | -714 | 23.99 | 419 | 14.08 | 121 | 4.07 | 2976 | 432.0 | 435.0 | 440.0 | 430.0 |
| 2025-07-16 | 64.55 (+0.03) | 3.56 (+0.04) | 0.25 (0.0) | 118 | 4.61 | 202 | 7.89 | 2 | 0.08 | 2559 | 431.0 | 429.0 | 440.0 | 428.5 |
| 2025-07-15 | 64.52 (-0.07) | 3.52 (-0.02) | 0.25 (+0.03) | 200 | 8.3 | -93 | 3.86 | 99 | 4.11 | 2411 | 427.0 | 425.0 | 438.0 | 424.5 |
| 2025-07-14 | 64.59 (0.0) | 3.54 (0.0) | 0.22 (+0.01) | -16 | 1.27 | -3 | 0.24 | 44 | 3.48 | 1264 | 424.5 | 427.5 | 432.0 | 422.5 |
| 2025-07-11 | 64.59 (+0.06) | 3.54 (+0.02) | 0.21 (+0.05) | 252 | 11.52 | 66 | 3.02 | 225 | 10.29 | 2187 | 429.5 | 430.0 | 432.0 | 423.0 |
| 2025-07-10 | 64.53 (+0.14) | 3.52 (-0.03) | 0.16 (+0.01) | 449 | 15.62 | -124 | 4.31 | 22 | 0.77 | 2874 | 426.0 | 423.0 | 429.0 | 421.0 |
| 2025-07-09 | 64.39 (-0.06) | 3.55 (-0.02) | 0.15 (-0.01) | 260 | 10.62 | -79 | 3.23 | -11 | 0.45 | 2448 | 425.0 | 430.0 | 431.0 | 419.0 |
| 2025-07-08 | 64.45 (+0.3) | 3.57 (0.0) | 0.16 (+0.01) | 1305 | 25.97 | -8 | 0.16 | 18 | 0.36 | 5025 | 428.0 | 418.0 | 433.0 | 416.5 |
| 2025-07-07 | 64.15 (+0.11) | 3.57 (0.0) | 0.15 (0.0) | 429 | 23.38 | 30 | 1.63 | -9 | 0.49 | 1835 | 432.5 | 434.0 | 436.5 | 427.0 |
| 2025-07-04 | 64.04 (0.0) | 3.57 (+0.04) | 0.15 (0.0) | 144 | 7.07 | 175 | 8.6 | 0 | 0.0 | 2036 | 435.0 | 435.0 | 442.5 | 432.5 |
| 2025-07-03 | 64.04 (+0.09) | 3.53 (-0.06) | 0.15 (-0.01) | 358 | 9.85 | -264 | 7.26 | -13 | 0.36 | 3636 | 434.5 | 434.5 | 439.0 | 430.5 |
| 2025-07-02 | 63.95 (+0.01) | 3.59 (+0.02) | 0.16 (0.0) | 56 | 1.92 | 62 | 2.13 | -25 | 0.86 | 2915 | 437.5 | 431.5 | 446.0 | 431.5 |
| 2025-07-01 | 63.94 (-0.04) | 3.57 (+0.05) | 0.16 (0.0) | -104 | 1.66 | 227 | 3.61 | 3 | 0.05 | 6281 | 438.5 | 442.5 | 463.5 | 437.0 |
| 2025-06-30 | 63.98 (-0.17) | 3.52 (+0.23) | 0.16 (+0.02) | -712 | 11.11 | 982 | 15.33 | 79 | 1.23 | 6407 | 442.5 | 432.5 | 449.5 | 427.0 |
| 2025-06-27 | 64.15 (-0.05) | 3.29 (+0.12) | 0.14 (-0.04) | -275 | 3.38 | 517 | 6.35 | -175 | 2.15 | 8142 | 429.5 | 417.0 | 437.0 | 415.5 |
| 2025-06-26 | 64.2 (-0.36) | 3.17 (+0.44) | 0.18 (+0.01) | -1665 | 19.54 | 1868 | 21.92 | 47 | 0.55 | 8522 | 430.0 | 409.0 | 430.0 | 402.0 |
| 2025-06-25 | 64.56 (-0.56) | 2.73 (+0.3) | 0.17 (0.0) | -1106 | 26.36 | 1265 | 30.15 | 5 | 0.12 | 4195 | 391.0 | 384.0 | 392.5 | 380.5 |
| 2025-06-24 | 65.12 (-0.27) | 2.43 (+0.14) | 0.17 (0.0) | -1156 | 29.89 | 603 | 15.59 | 22 | 0.57 | 3867 | 373.5 | 357.0 | 379.5 | 356.0 |
| 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 | 65.39 (-0.01) | 2.29 (+0.05) | 0.17 (0.0) | -30 | 2.23 | 208 | 15.49 | -3 | 0.22 | 1343 | 354.5 | 344.0 | 356.5 | 341.5 |
| 2025-06-20 | 65.4 (-0.08) | 2.24 (+0.03) | 0.17 (0.0) | -349 | 13.0 | 121 | 4.51 | -30 | 1.12 | 2684 | 350.0 | 353.0 | 356.0 | 344.5 |
| 2025-06-19 | 65.48 (+0.04) | 2.21 (0.0) | 0.17 (0.0) | 172 | 9.22 | -7 | 0.38 | 1 | 0.05 | 1866 | 362.0 | 357.0 | 364.0 | 355.0 |
| 2025-06-18 | 65.44 (-0.14) | 2.21 (+0.05) | 0.17 (-0.02) | -628 | 22.5 | 224 | 8.03 | -49 | 1.76 | 2791 | 358.0 | 352.0 | 362.5 | 352.0 |
| 2025-06-17 | 65.58 (-0.03) | 2.16 (0.0) | 0.19 (0.0) | -131 | 4.59 | -14 | 0.49 | -12 | 0.42 | 2854 | 357.0 | 353.0 | 362.0 | 353.0 |
| 2025-06-16 | 65.61 (+0.18) | 2.16 (+0.06) | 0.19 (0.0) | 754 | 26.98 | 275 | 9.84 | 1 | 0.04 | 2795 | 354.0 | 346.0 | 362.0 | 346.0 |
| 2025-06-13 | 65.43 (-0.2) | 2.1 (0.0) | 0.19 (-0.01) | -843 | 32.98 | 0 | 0.0 | -47 | 1.84 | 2556 | 350.0 | 348.0 | 353.0 | 343.5 |
| 2025-06-12 | 65.63 (-0.22) | 2.1 (+0.01) | 0.2 (0.0) | -840 | 37.27 | 21 | 0.93 | -13 | 0.58 | 2254 | 355.0 | 359.0 | 360.0 | 353.0 |
| 2025-06-11 | 65.85 (+0.14) | 2.09 (0.0) | 0.2 (0.0) | 610 | 29.38 | 31 | 1.49 | 10 | 0.48 | 2076 | 358.0 | 347.0 | 358.0 | 344.0 |
| 2025-06-10 | 65.71 (-0.11) | 2.09 (0.0) | 0.2 (+0.02) | -488 | 24.46 | -3 | 0.15 | 70 | 3.51 | 1995 | 340.0 | 340.0 | 344.0 | 338.5 |
| 2025-06-09 | 65.82 (-0.16) | 2.09 (+0.01) | 0.18 (0.0) | -677 | 34.52 | 34 | 1.73 | 6 | 0.31 | 1961 | 347.0 | 339.5 | 347.0 | 337.5 |
| 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 | 58.26 (+0.18) | 7.65 (-0.25) | 0.37 (0.0) | 748 | 8.77 | -1066 | 12.49 | -10 | 0.12 | 8533 | 2545.0 | 2520.0 | 2710.0 | 2390.0 |
| 2026-05-29 | 58.08 (+0.01) | 7.9 (-0.01) | 0.37 (-0.01) | 46 | 0.25 | -50 | 0.27 | -51 | 0.28 | 18321 | 2520.0 | 2345.0 | 2795.0 | 2310.0 |
| 2026-05-22 | 58.07 (+0.16) | 7.91 (-0.09) | 0.38 (-0.01) | 729 | 5.33 | -388 | 2.84 | -33 | 0.24 | 13676 | 2270.0 | 2125.0 | 2380.0 | 1975.0 |
| 2026-05-15 | 57.91 (+0.2) | 8.0 (+0.09) | 0.39 (-0.03) | 833 | 4.55 | 370 | 2.02 | -120 | 0.66 | 18309 | 2240.0 | 2210.0 | 2480.0 | 2205.0 |
| 2026-05-08 | 57.71 (-0.06) | 7.91 (+0.11) | 0.42 (-0.06) | -161 | 0.64 | 482 | 1.9 | -272 | 1.07 | 25333 | 2230.0 | 2265.0 | 2530.0 | 2145.0 |
| 2026-04-30 | 57.77 (+0.3) | 7.8 (-0.29) | 0.48 (0.0) | 1209 | 7.37 | -1230 | 7.5 | 17 | 0.1 | 16402 | 2120.0 | 1980.0 | 2155.0 | 1850.0 |
| 2026-04-24 | 57.47 (-0.74) | 8.09 (+0.19) | 0.48 (+0.08) | -2873 | 10.36 | -813 | 2.93 | 346 | 1.25 | 27721 | 1920.0 | 2065.0 | 2155.0 | 1870.0 |
| 2026-04-17 | 58.21 (-1.4) | 7.9 (+0.49) | 0.4 (-0.03) | -6106 | 25.62 | 2069 | 8.68 | -115 | 0.48 | 23829 | 2255.0 | 1795.0 | 2255.0 | 1785.0 |
| 2026-04-10 | 59.61 (-0.14) | 7.41 (+0.1) | 0.43 (-0.01) | -702 | 4.33 | 463 | 2.86 | -50 | 0.31 | 16208 | 1785.0 | 1580.0 | 1930.0 | 1555.0 |
| 2026-04-02 | 59.75 (+0.03) | 7.31 (+0.09) | 0.44 (-0.04) | 292 | 1.56 | 353 | 1.88 | -179 | 0.95 | 18776 | 1535.0 | 1565.0 | 1695.0 | 1465.0 |
| 2026-03-27 | 59.72 (-0.37) | 7.22 (+0.44) | 0.48 (-0.03) | -1168 | 5.97 | 1875 | 9.58 | -140 | 0.72 | 19580 | 1615.0 | 1475.0 | 1735.0 | 1465.0 |
| 2026-03-20 | 60.09 (-0.46) | 6.78 (+0.29) | 0.51 (+0.06) | -2076 | 9.04 | 1227 | 5.34 | 252 | 1.1 | 22960 | 1585.0 | 1520.0 | 1670.0 | 1445.0 |
| 2026-03-13 | 60.55 (+0.21) | 6.49 (0.0) | 0.45 (-0.04) | 1040 | 8.35 | 7 | 0.06 | -161 | 1.29 | 12461 | 1530.0 | 1240.0 | 1570.0 | 1240.0 |
| 2026-03-06 | 60.34 (-0.51) | 6.49 (+0.22) | 0.49 (+0.08) | -2162 | 8.91 | 925 | 3.81 | 331 | 1.36 | 24264 | 1375.0 | 1420.0 | 1560.0 | 1260.0 |
| 2026-02-26 | 60.85 (-0.74) | 6.27 (+0.03) | 0.41 (+0.07) | -3121 | 20.06 | 147 | 0.95 | 288 | 1.85 | 15555 | 1380.0 | 1090.0 | 1380.0 | 1080.0 |
| 2026-02-11 | 61.59 (+0.23) | 6.24 (-0.05) | 0.34 (0.0) | 1102 | 19.37 | -196 | 3.45 | 12 | 0.21 | 5688 | 1050.0 | 1015.0 | 1060.0 | 1005.0 |
| 2026-02-06 | 61.36 (-0.2) | 6.29 (+0.04) | 0.34 (-0.02) | -655 | 5.09 | 157 | 1.22 | -73 | 0.57 | 12857 | 967.0 | 975.0 | 1060.0 | 928.0 |
| 2026-01-30 | 61.56 (+0.14) | 6.25 (+0.03) | 0.36 (-0.01) | 563 | 4.81 | 108 | 0.92 | -60 | 0.51 | 11703 | 980.0 | 1010.0 | 1080.0 | 976.0 |
| 2026-01-23 | 61.42 (+0.5) | 6.22 (-0.12) | 0.37 (0.0) | 2167 | 13.89 | -922 | 5.91 | -5 | 0.03 | 15603 | 1025.0 | 992.0 | 1050.0 | 940.0 |
| 2026-01-16 | 60.92 (+0.36) | 6.34 (-0.17) | 0.37 (-0.02) | 1586 | 11.76 | -727 | 5.39 | -77 | 0.57 | 13483 | 989.0 | 931.0 | 1005.0 | 921.0 |
| 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 | 60.56 (+0.66) | 6.51 (+0.01) | 0.39 (-0.01) | 3256 | 16.95 | 21 | 0.11 | -35 | 0.18 | 19206 | 923.0 | 800.0 | 948.0 | 791.0 |
| 2026-01-02 | 59.9 (+0.13) | 6.5 (0.0) | 0.4 (0.0) | 537 | 22.54 | 24 | 1.01 | 13 | 0.55 | 2382 | 796.0 | 787.0 | 802.0 | 776.0 |
| 2025-12-31 | 59.77 (-0.1) | 6.5 (-0.02) | 0.4 (+0.01) | 1255 | 7.29 | -1893 | 10.99 | -10 | 0.06 | 17225 | 392.5 | 797.0 | 797.0 | 353.5 |
| 2025-12-26 | 59.87 (0.0) | 6.52 (+0.08) | 0.39 (+0.05) | -406 | 3.87 | 349 | 3.33 | 211 | 2.01 | 10489 | 789.0 | 750.0 | 799.0 | 746.0 |
| 2025-12-19 | 59.87 (-1.85) | 6.44 (+1.28) | 0.34 (0.0) | -8026 | 28.26 | 5460 | 19.23 | 10 | 0.04 | 28398 | 741.0 | 779.0 | 784.0 | 728.0 |
| 2025-12-12 | 61.72 (+0.11) | 5.16 (-0.2) | 0.34 (-0.01) | 459 | 3.55 | -862 | 6.66 | -35 | 0.27 | 12937 | 805.0 | 796.0 | 825.0 | 786.0 |
| 2025-12-05 | 61.61 (-0.08) | 5.36 (-0.41) | 0.35 (+0.03) | 82 | 0.42 | -1734 | 8.89 | 115 | 0.59 | 19509 | 796.0 | 820.0 | 821.0 | 763.0 |
| 2025-11-28 | 61.69 (-0.3) | 5.77 (+0.13) | 0.32 (+0.02) | -1556 | 2.6 | 562 | 0.94 | 110 | 0.18 | 59778 | 819.0 | 790.0 | 864.0 | 781.0 |
| 2025-11-21 | 61.99 (-0.22) | 5.64 (+0.24) | 0.3 (-0.08) | -1255 | 5.4 | 999 | 4.3 | -367 | 1.58 | 23245 | 774.0 | 792.0 | 820.0 | 745.0 |
| 2025-11-14 | 62.21 (-0.67) | 5.4 (+0.06) | 0.38 (-0.01) | -3193 | 13.38 | 251 | 1.05 | -22 | 0.09 | 23869 | 785.0 | 743.0 | 811.0 | 739.0 |
| 2025-11-07 | 62.88 (+0.31) | 5.34 (-0.37) | 0.39 (0.0) | 1552 | 6.39 | -1559 | 6.42 | -11 | 0.05 | 24293 | 741.0 | 809.0 | 823.0 | 735.0 |
| 2025-10-31 | 62.57 (-0.17) | 5.71 (+0.01) | 0.39 (+0.06) | -985 | 3.58 | 19 | 0.07 | 271 | 0.98 | 27547 | 819.0 | 748.0 | 840.0 | 717.0 |
| 2025-10-23 | 62.74 (+0.01) | 5.7 (-0.34) | 0.33 (-0.01) | 168 | 1.39 | -532 | 4.42 | -43 | 0.36 | 12047 | 692.0 | 667.0 | 708.0 | 650.0 |
| 2025-10-17 | 62.73 (-0.1) | 6.04 (+0.34) | 0.34 (-0.02) | -1270 | 4.22 | 1463 | 4.86 | -88 | 0.29 | 30084 | 662.0 | 601.0 | 708.0 | 599.0 |
| 2025-10-09 | 62.83 (+0.27) | 5.7 (-0.1) | 0.36 (-0.03) | 945 | 7.85 | -449 | 3.73 | -154 | 1.28 | 12045 | 622.0 | 648.0 | 659.0 | 618.0 |
| 2025-10-03 | 62.56 (-0.42) | 5.8 (+0.26) | 0.39 (+0.04) | -1873 | 11.46 | 1120 | 6.86 | 181 | 1.11 | 16337 | 639.0 | 569.0 | 648.0 | 568.0 |
| 2025-09-26 | 62.98 (-0.43) | 5.54 (-0.06) | 0.35 (+0.11) | -2060 | 10.87 | -240 | 1.27 | 482 | 2.54 | 18945 | 564.0 | 591.0 | 633.0 | 563.0 |
| 2025-09-19 | 63.41 (+0.01) | 5.6 (-0.09) | 0.24 (0.0) | 0 | 0.0 | -394 | 2.64 | -10 | 0.07 | 14939 | 598.0 | 569.0 | 617.0 | 550.0 |
| 2025-09-12 | 63.4 (+0.02) | 5.69 (-0.09) | 0.24 (0.0) | 76 | 0.61 | -410 | 3.28 | -13 | 0.1 | 12502 | 571.0 | 572.0 | 589.0 | 560.0 |
| 2025-09-05 | 63.38 (-0.21) | 5.78 (+0.34) | 0.24 (0.0) | -910 | 6.3 | 1468 | 10.16 | 19 | 0.13 | 14443 | 572.0 | 580.0 | 587.0 | 539.0 |
| 2025-08-29 | 63.59 (-1.01) | 5.44 (+0.7) | 0.24 (+0.05) | -4815 | 22.84 | 2989 | 14.18 | 192 | 0.91 | 21081 | 581.0 | 514.0 | 597.0 | 504.0 |
| 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 | 64.6 (-0.15) | 4.74 (+0.14) | 0.19 (-0.03) | -531 | 4.65 | 577 | 5.05 | -115 | 1.01 | 11415 | 497.0 | 519.0 | 532.0 | 490.0 |
| 2025-08-15 | 64.75 (+0.18) | 4.6 (+0.15) | 0.22 (+0.01) | 792 | 6.82 | 633 | 5.45 | 63 | 0.54 | 11621 | 521.0 | 509.0 | 526.0 | 499.5 |
| 2025-08-08 | 64.57 (+0.09) | 4.45 (+0.44) | 0.21 (-0.06) | 345 | 1.28 | 1896 | 7.05 | -263 | 0.98 | 26902 | 502.0 | 479.5 | 510.0 | 472.5 |
| 2025-08-01 | 64.48 (+0.06) | 4.01 (+0.16) | 0.27 (-0.01) | 21 | 0.12 | 650 | 3.67 | -68 | 0.38 | 17703 | 473.5 | 410.0 | 473.5 | 400.5 |
| 2025-07-25 | 64.42 (+0.03) | 3.85 (+0.14) | 0.28 (0.0) | 211 | 1.47 | 321 | 2.24 | 15 | 0.1 | 14309 | 405.0 | 435.0 | 451.0 | 402.0 |
| 2025-07-18 | 64.39 (-0.2) | 3.71 (+0.17) | 0.28 (+0.07) | -383 | 3.43 | 726 | 6.49 | 294 | 2.63 | 11182 | 434.5 | 427.5 | 440.0 | 422.5 |
| 2025-07-11 | 64.59 (+0.55) | 3.54 (-0.03) | 0.21 (+0.06) | 2695 | 18.75 | -115 | 0.8 | 245 | 1.7 | 14371 | 429.5 | 434.0 | 436.5 | 416.5 |
| 2025-07-04 | 64.04 (-0.11) | 3.57 (+0.28) | 0.15 (+0.01) | -258 | 1.21 | 1182 | 5.56 | 44 | 0.21 | 21278 | 435.0 | 432.5 | 463.5 | 427.0 |
| 2025-06-27 | 64.15 (-1.25) | 3.29 (+1.05) | 0.14 (-0.03) | -4232 | 16.23 | 4461 | 17.11 | -104 | 0.4 | 26071 | 429.5 | 344.0 | 437.0 | 341.5 |
| 2025-06-20 | 65.4 (-0.03) | 2.24 (+0.14) | 0.17 (-0.02) | -182 | 1.4 | 599 | 4.61 | -89 | 0.69 | 12991 | 350.0 | 346.0 | 364.0 | 344.5 |
| 2025-06-13 | 65.43 (-0.55) | 2.1 (+0.02) | 0.19 (+0.01) | -2238 | 20.64 | 83 | 0.77 | 26 | 0.24 | 10844 | 350.0 | 339.5 | 360.0 | 337.5 |
| 2025-06-06 | 65.98 (-0.16) | 2.08 (+0.03) | 0.18 (0.0) | -583 | 7.1 | 108 | 1.32 | -2 | 0.02 | 8210 | 347.0 | 331.5 | 352.0 | 330.5 |
| 2025-05-29 | 66.14 (+0.01) | 2.05 (+0.06) | 0.18 (-0.02) | 90 | 1.52 | 260 | 4.38 | -71 | 1.2 | 5940 | 335.5 | 331.0 | 343.5 | 330.0 |
| 2025-05-23 | 66.13 (-0.09) | 1.99 (+0.08) | 0.2 (0.0) | -362 | 4.54 | 342 | 4.29 | -2 | 0.03 | 7966 | 331.0 | 329.0 | 337.0 | 323.0 |
| 2025-05-16 | 66.22 (+0.18) | 1.91 (0.0) | 0.2 (0.0) | 398 | 4.07 | -1 | 0.01 | 16 | 0.16 | 9776 | 336.0 | 318.5 | 337.0 | 316.5 |
| 2025-05-09 | 66.04 (-0.23) | 1.91 (+0.31) | 0.2 (0.0) | -1031 | 7.14 | 1336 | 9.25 | -37 | 0.26 | 14447 | 318.0 | 323.5 | 327.0 | 303.5 |
| 2025-05-02 | 66.27 (-0.16) | 1.6 (+0.14) | 0.2 (0.0) | -811 | 8.53 | 572 | 6.01 | 8 | 0.08 | 9512 | 321.5 | 293.0 | 321.5 | 290.5 |
| 2025-04-25 | 66.43 (-0.03) | 1.46 (0.0) | 0.2 (+0.01) | -114 | 0.95 | 260 | 2.16 | 59 | 0.49 | 12015 | 287.0 | 266.0 | 293.0 | 255.0 |
| 2025-04-18 | 66.46 (-0.11) | 1.46 (+0.01) | 0.19 (-0.01) | -430 | 4.6 | 38 | 0.41 | -44 | 0.47 | 9340 | 265.5 | 278.0 | 278.0 | 255.0 |
| 2025-04-11 | 66.57 (+0.24) | 1.45 (+0.05) | 0.2 (-0.04) | 1042 | 7.62 | 208 | 1.52 | -193 | 1.41 | 13676 | 263.5 | 263.5 | 265.0 | 220.5 |
| 2025-04-02 | 66.33 (+0.16) | 1.4 (-0.05) | 0.24 (-0.04) | 619 | 8.32 | -211 | 2.84 | -140 | 1.88 | 7442 | 292.5 | 280.5 | 294.5 | 278.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 66.17 (-0.12) | 1.45 (-0.01) | 0.28 (0.0) | -550 | 4.93 | -40 | 0.36 | 6 | 0.05 | 11152 | 291.5 | 316.0 | 318.5 | 283.0 |
| 2025-03-21 | 66.29 (-0.27) | 1.46 (+0.04) | 0.28 (-0.01) | -1165 | 8.94 | 145 | 1.11 | -44 | 0.34 | 13030 | 311.0 | 323.5 | 323.5 | 310.0 |
| 2025-03-14 | 66.56 (-0.35) | 1.42 (+0.2) | 0.29 (-0.03) | -1296 | 13.67 | 866 | 9.14 | -126 | 1.33 | 9479 | 316.0 | 322.5 | 328.0 | 303.0 |
| 2025-03-07 | 66.91 (-0.5) | 1.22 (+0.19) | 0.32 (+0.01) | -2076 | 10.53 | 785 | 3.98 | 24 | 0.12 | 19722 | 316.5 | 346.0 | 349.0 | 316.0 |
| 2025-02-27 | 67.41 (-0.34) | 1.03 (0.0) | 0.31 (+0.03) | -1536 | 13.37 | 17 | 0.15 | 110 | 0.96 | 11491 | 339.5 | 353.5 | 354.0 | 333.5 |
| 2025-02-21 | 67.75 (+0.26) | 1.03 (-0.15) | 0.28 (+0.02) | 1047 | 10.35 | -643 | 6.36 | 94 | 0.93 | 10114 | 354.0 | 351.5 | 359.0 | 343.5 |
| 2025-02-14 | 67.49 (+0.32) | 1.18 (-0.29) | 0.26 (0.0) | 1352 | 9.85 | -1203 | 8.77 | -6 | 0.04 | 13724 | 350.0 | 350.0 | 359.5 | 341.0 |
| 2025-02-07 | 67.17 (+1.94) | 1.47 (-1.74) | 0.26 (-0.01) | 8116 | 24.53 | -7441 | 22.49 | -20 | 0.06 | 33082 | 346.0 | 342.0 | 355.0 | 308.0 |
| 2025-01-22 | 65.23 (+0.73) | 3.21 (-0.46) | 0.27 (0.0) | 3233 | 35.72 | -3401 | 37.58 | 18 | 0.2 | 9051 | 379.5 | 376.5 | 384.0 | 367.0 |
| 2025-01-17 | 64.5 (+0.56) | 3.67 (-0.5) | 0.27 (+0.02) | 2324 | 11.26 | -2143 | 10.38 | 58 | 0.28 | 20638 | 376.5 | 395.5 | 398.0 | 359.5 |
| 2025-01-10 | 63.94 (+1.81) | 4.17 (-1.1) | 0.25 (-0.01) | 6013 | 19.07 | -2871 | 9.11 | -11 | 0.03 | 31525 | 400.5 | 374.5 | 408.0 | 349.0 |
| 2024-12-31 | 62.13 (+0.03) | 5.27 (+0.03) | 0.26 (0.0) | -1872 | 32.51 | 1169 | 20.3 | -73 | 1.27 | 5758 | 215.5 | 213.0 | 218.0 | 210.0 |
| 2024-12-27 | 62.1 (+0.02) | 5.24 (-0.11) | 0.26 (+0.02) | 107 | 2.16 | -490 | 9.89 | 67 | 1.35 | 4955 | 402.5 | 407.5 | 413.0 | 399.5 |
| 2024-12-20 | 62.08 (-0.21) | 5.35 (-0.18) | 0.24 (-0.02) | -707 | 4.48 | -756 | 4.79 | -73 | 0.46 | 15775 | 402.5 | 413.5 | 415.5 | 391.5 |
| 2024-12-13 | 62.29 (+0.01) | 5.53 (-0.66) | 0.26 (-0.01) | 158 | 0.84 | -2816 | 15.03 | -53 | 0.28 | 18736 | 405.0 | 427.5 | 429.0 | 398.0 |
| 2024-12-06 | 62.28 (-0.22) | 6.19 (-0.19) | 0.27 (+0.02) | -874 | 5.55 | -786 | 4.99 | 112 | 0.71 | 15756 | 430.0 | 414.0 | 453.0 | 414.0 |
| 2024-11-29 | 62.5 (-0.1) | 6.38 (-0.02) | 0.25 (-0.01) | -588 | 5.43 | -93 | 0.86 | -43 | 0.4 | 10829 | 412.5 | 414.0 | 432.0 | 402.0 |
| 2024-11-22 | 62.6 (+0.57) | 6.4 (-0.08) | 0.26 (0.0) | 2346 | 17.42 | -329 | 2.44 | 7 | 0.05 | 13466 | 412.0 | 415.5 | 424.0 | 394.5 |
| 2024-11-15 | 62.03 (+0.33) | 6.48 (-0.03) | 0.26 (-0.02) | 1760 | 11.15 | -131 | 0.83 | -102 | 0.65 | 15791 | 421.0 | 446.5 | 462.0 | 415.0 |
| 2024-11-08 | 61.7 (-0.42) | 6.51 (+0.11) | 0.28 (-0.04) | -1839 | 9.16 | 469 | 2.33 | -154 | 0.77 | 20087 | 442.0 | 428.0 | 466.0 | 420.5 |
| 2024-11-01 | 62.12 (-0.05) | 6.4 (+0.14) | 0.32 (-0.01) | -216 | 1.4 | 579 | 3.75 | -52 | 0.34 | 15449 | 425.0 | 415.0 | 437.5 | 400.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 62.17 (-0.06) | 6.26 (-0.2) | 0.33 (-0.02) | -332 | 2.03 | 573 | 3.51 | -112 | 0.69 | 16316 | 418.0 | 413.0 | 430.0 | 404.0 |
| 2024-10-18 | 62.23 (-0.95) | 6.46 (+0.6) | 0.35 (+0.01) | -4159 | 17.34 | 2552 | 10.64 | 49 | 0.2 | 23990 | 416.0 | 380.5 | 429.5 | 378.0 |
| 2024-10-11 | 63.18 (-0.62) | 5.86 (+0.39) | 0.34 (+0.01) | -2553 | 11.63 | 1645 | 7.49 | 48 | 0.22 | 21958 | 382.0 | 369.0 | 409.0 | 368.0 |
| 2024-10-04 | 63.8 (-0.46) | 5.47 (+0.12) | 0.33 (+0.04) | -2097 | 13.85 | 493 | 3.26 | 175 | 1.16 | 15144 | 358.0 | 372.5 | 386.5 | 355.5 |
| 2024-09-27 | 64.26 (-0.71) | 5.35 (+0.54) | 0.29 (+0.03) | -2764 | 12.78 | 2330 | 10.77 | 135 | 0.62 | 21632 | 373.5 | 370.0 | 391.0 | 359.5 |
| 2024-09-20 | 64.97 (-0.38) | 4.81 (+0.09) | 0.26 (+0.02) | -1679 | 9.36 | 384 | 2.14 | 81 | 0.45 | 17940 | 369.0 | 370.0 | 378.0 | 352.0 |
| 2024-09-13 | 65.35 (-1.27) | 4.72 (+1.06) | 0.24 (+0.05) | -5534 | 20.26 | 4493 | 16.45 | 233 | 0.85 | 27311 | 380.0 | 307.0 | 386.5 | 306.0 |
| 2024-09-06 | 66.62 (-0.39) | 3.66 (+0.22) | 0.19 (-0.02) | -1792 | 16.48 | 931 | 8.56 | -108 | 0.99 | 10874 | 318.0 | 330.0 | 335.0 | 303.5 |
| 2024-08-30 | 67.01 (+0.05) | 3.44 (+0.02) | 0.21 (-0.01) | 330 | 4.24 | 95 | 1.22 | -49 | 0.63 | 7788 | 326.5 | 325.0 | 340.0 | 319.0 |
| 2024-08-23 | 66.96 (-0.09) | 3.42 (+0.08) | 0.22 (0.0) | -269 | 2.24 | 347 | 2.89 | 8 | 0.07 | 12025 | 321.5 | 318.5 | 329.5 | 312.0 |
| 2024-08-16 | 67.05 (+0.01) | 3.34 (+0.1) | 0.22 (0.0) | -70 | 0.93 | 430 | 5.73 | 17 | 0.23 | 7498 | 316.0 | 292.0 | 324.5 | 291.0 |
| 2024-08-09 | 67.04 (-0.27) | 3.24 (+0.2) | 0.22 (-0.04) | -1158 | 11.21 | 846 | 8.19 | -169 | 1.64 | 10333 | 292.0 | 280.0 | 300.0 | 255.0 |
| 2024-08-02 | 67.31 (-0.24) | 3.04 (+0.37) | 0.26 (-0.03) | -1042 | 7.05 | 1545 | 10.46 | -161 | 1.09 | 14772 | 298.5 | 287.0 | 326.5 | 284.5 |
| 2024-07-26 | 67.55 (-0.28) | 2.67 (+0.28) | 0.29 (-0.01) | -1170 | 12.71 | 1304 | 14.17 | -31 | 0.34 | 9205 | 283.0 | 304.5 | 312.0 | 281.5 |
| 2024-07-19 | 67.83 (-1.17) | 2.39 (+0.99) | 0.3 (-0.01) | -5221 | 24.52 | 4208 | 19.76 | -47 | 0.22 | 21292 | 303.0 | 322.5 | 345.5 | 293.5 |
| 2024-07-12 | 69.0 (+0.07) | 1.4 (+0.3) | 0.31 (-0.01) | 123 | 0.94 | 1277 | 9.77 | -27 | 0.21 | 13074 | 318.0 | 313.5 | 341.5 | 313.5 |
| 2024-07-05 | 68.93 (+0.17) | 1.1 (-0.54) | 0.32 (+0.02) | 1454 | 11.12 | -2285 | 17.47 | 73 | 0.56 | 13078 | 319.0 | 320.5 | 326.0 | 305.5 |
| 2024-06-28 | 68.76 (-0.17) | 1.64 (-0.02) | 0.3 (+0.01) | -831 | 9.33 | -81 | 0.91 | 69 | 0.77 | 8907 | 318.0 | 324.5 | 328.0 | 304.5 |
| 2024-06-21 | 68.93 (+0.47) | 1.66 (+0.13) | 0.29 (+0.02) | 1880 | 9.94 | 558 | 2.95 | 67 | 0.35 | 18921 | 326.0 | 298.5 | 337.0 | 297.5 |
| 2024-06-14 | 68.46 (+0.01) | 1.53 (+0.06) | 0.27 (0.0) | 163 | 1.39 | 251 | 2.14 | -2 | 0.02 | 11751 | 283.0 | 282.0 | 300.5 | 278.0 |
| 2024-06-07 | 68.45 (+0.2) | 1.47 (+0.09) | 0.27 (+0.01) | 870 | 8.82 | 372 | 3.77 | 38 | 0.39 | 9861 | 288.5 | 292.0 | 293.0 | 275.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 68.25 (+0.5) | 1.38 (+0.05) | 0.26 (-0.03) | 2199 | 12.96 | 216 | 1.27 | -119 | 0.7 | 16965 | 285.0 | 285.0 | 311.0 | 282.0 |
| 2024-05-24 | 67.75 (+0.59) | 1.33 (-0.04) | 0.29 (+0.01) | 2532 | 20.72 | -159 | 1.3 | 36 | 0.29 | 12218 | 281.5 | 265.5 | 283.0 | 261.0 |
| 2024-05-17 | 67.16 (+0.27) | 1.37 (-0.03) | 0.28 (+0.02) | 1237 | 12.21 | -135 | 1.33 | 86 | 0.85 | 10133 | 264.5 | 257.0 | 265.0 | 250.0 |
| 2024-05-10 | 66.89 (+0.06) | 1.4 (-0.05) | 0.26 (-0.05) | 408 | 5.36 | -208 | 2.73 | -190 | 2.49 | 7617 | 253.5 | 263.0 | 270.0 | 250.5 |
| 2024-05-03 | 66.83 (+0.04) | 1.45 (+0.06) | 0.31 (+0.05) | 3 | 0.03 | 260 | 2.59 | 215 | 2.14 | 10040 | 259.0 | 253.5 | 272.0 | 247.0 |
| 2024-04-26 | 66.79 (+0.06) | 1.39 (+0.22) | 0.26 (+0.03) | 296 | 4.02 | -103 | 1.4 | 119 | 1.62 | 7360 | 256.5 | 244.0 | 260.0 | 234.5 |
| 2024-04-19 | 66.73 (+0.22) | 1.17 (-0.01) | 0.23 (-0.09) | 805 | 8.29 | -42 | 0.43 | -409 | 4.21 | 9710 | 243.0 | 256.0 | 260.0 | 239.0 |
| 2024-04-12 | 66.51 (-0.28) | 1.18 (-0.02) | 0.32 (-0.02) | -464 | 4.64 | -90 | 0.9 | -65 | 0.65 | 10004 | 259.5 | 254.0 | 270.0 | 250.0 |
| 2024-04-03 | 66.79 (-0.04) | 1.2 (-0.02) | 0.34 (-0.01) | 175 | 9.9 | -75 | 4.24 | -37 | 2.09 | 1768 | 254.0 | 255.0 | 258.5 | 250.5 |
| 2024-03-29 | 66.83 (+0.24) | 1.22 (-0.17) | 0.35 (-0.02) | 1134 | 10.08 | -705 | 6.27 | -109 | 0.97 | 11247 | 255.0 | 260.0 | 265.0 | 248.0 |
| 2024-03-22 | 66.59 (-0.09) | 1.39 (-0.08) | 0.37 (+0.02) | -457 | 4.01 | -346 | 3.04 | 101 | 0.89 | 11383 | 260.5 | 254.5 | 270.0 | 252.5 |
| 2024-03-15 | 66.68 (+0.3) | 1.47 (+0.06) | 0.35 (-0.05) | 1164 | 6.52 | 246 | 1.38 | -199 | 1.12 | 17841 | 253.0 | 269.0 | 273.5 | 252.0 |
| 2024-03-08 | 66.38 (+0.19) | 1.41 (+0.11) | 0.4 (-0.03) | 201 | 0.45 | 457 | 1.03 | -149 | 0.34 | 44413 | 269.0 | 233.5 | 292.0 | 233.5 |
| 2024-03-01 | 66.19 (+0.39) | 1.3 (+0.03) | 0.43 (-0.08) | 1362 | 7.95 | 151 | 0.88 | -344 | 2.01 | 17125 | 234.0 | 242.5 | 246.0 | 225.0 |
| 2024-02-23 | 65.8 (-0.24) | 1.27 (+0.39) | 0.51 (+0.19) | -1157 | 4.65 | 1632 | 6.55 | 838 | 3.37 | 24900 | 239.0 | 212.5 | 251.0 | 210.5 |
| 2024-02-16 | 66.04 (-0.25) | 0.88 (-0.04) | 0.32 (+0.01) | -1013 | 18.14 | -143 | 2.56 | 10 | 0.18 | 5585 | 212.5 | 204.0 | 215.5 | 201.0 |
| 2024-02-05 | 66.29 (0.0) | 0.92 (+0.02) | 0.31 (-0.01) | -17 | 0.52 | 81 | 2.48 | -44 | 1.35 | 3260 | 208.0 | 205.0 | 209.5 | 204.0 |
| 2024-02-02 | 66.29 (-0.31) | 0.9 (-0.01) | 0.32 (-0.13) | -1221 | 10.57 | -52 | 0.45 | -537 | 4.65 | 11551 | 203.5 | 201.5 | 207.0 | 195.0 |
| 2024-01-26 | 66.6 (-0.51) | 0.91 (-0.25) | 0.45 (+0.02) | -2220 | 15.55 | -1201 | 8.41 | 68 | 0.48 | 14276 | 201.5 | 214.0 | 218.0 | 197.0 |
| 2024-01-19 | 67.11 (-0.17) | 1.16 (-0.08) | 0.43 (+0.04) | -796 | 7.28 | -343 | 3.14 | 188 | 1.72 | 10927 | 211.5 | 213.0 | 216.5 | 209.0 |
| 2024-01-12 | 67.28 (-0.56) | 1.24 (+0.22) | 0.39 (-0.01) | -413 | 5.38 | -126 | 1.64 | 40 | 0.52 | 7681 | 212.5 | 215.0 | 223.0 | 211.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 67.84 (+0.16) | 1.02 (-0.01) | 0.4 (+0.01) | 653 | 15.13 | -34 | 0.79 | 35 | 0.81 | 4315 | 213.0 | 207.5 | 216.0 | 206.0 |
| 2023-12-22 | 67.68 (-0.34) | 1.03 (+0.05) | 0.39 (-0.01) | -1420 | 18.73 | 204 | 2.69 | -37 | 0.49 | 7581 | 207.5 | 212.0 | 215.0 | 203.0 |
| 2023-12-15 | 68.02 (-0.66) | 0.98 (-0.02) | 0.4 (+0.03) | -2825 | 11.55 | -73 | 0.3 | 114 | 0.47 | 24450 | 211.0 | 213.5 | 216.5 | 191.5 |
| 2023-12-08 | 68.68 (-0.13) | 1.0 (-0.09) | 0.37 (-0.01) | -582 | 7.42 | -402 | 5.13 | -56 | 0.71 | 7839 | 212.0 | 217.5 | 220.0 | 209.0 |
| 2023-12-01 | 68.81 (-0.1) | 1.09 (-0.17) | 0.38 (0.0) | -367 | 3.16 | -699 | 6.02 | 31 | 0.27 | 11615 | 216.5 | 221.5 | 221.5 | 208.0 |
| 2023-11-24 | 68.91 (+0.03) | 1.26 (-0.13) | 0.38 (0.0) | 175 | 1.45 | -549 | 4.55 | -1 | 0.01 | 12065 | 219.5 | 207.5 | 223.5 | 205.0 |
| 2023-11-17 | 68.88 (+0.09) | 1.39 (-0.58) | 0.38 (+0.02) | 321 | 2.29 | -2492 | 17.81 | 84 | 0.6 | 13994 | 206.0 | 209.0 | 219.0 | 201.0 |
| 2023-11-10 | 68.79 (+0.07) | 1.97 (-0.21) | 0.36 (0.0) | 316 | 2.39 | -881 | 6.65 | -33 | 0.25 | 13245 | 208.5 | 219.0 | 223.0 | 204.5 |
| 2023-11-03 | 68.72 (+0.12) | 2.18 (-0.35) | 0.36 (+0.01) | 595 | 3.34 | -1472 | 8.26 | 75 | 0.42 | 17825 | 214.5 | 220.5 | 234.0 | 202.0 |
| 2023-10-27 | 68.6 (-0.15) | 2.53 (-0.14) | 0.35 (-0.01) | -167 | 1.67 | -37 | 0.37 | -69 | 0.69 | 9989 | 220.0 | 221.0 | 230.5 | 220.0 |
| 2023-10-20 | 68.75 (+0.31) | 2.67 (-0.1) | 0.36 (-0.1) | 1521 | 8.64 | -425 | 2.41 | -412 | 2.34 | 17599 | 221.5 | 233.0 | 235.0 | 214.5 |
| 2023-10-13 | 68.44 (-0.23) | 2.77 (-0.17) | 0.46 (+0.08) | -1374 | 7.22 | -730 | 3.83 | 326 | 1.71 | 19037 | 233.0 | 262.0 | 265.0 | 228.0 |
| 2023-10-06 | 68.67 (+0.31) | 2.94 (-0.22) | 0.38 (+0.01) | 1275 | 12.93 | -937 | 9.5 | 60 | 0.61 | 9864 | 269.5 | 280.0 | 283.0 | 263.0 |
| 2023-09-28 | 68.36 (+0.1) | 3.16 (+0.01) | 0.37 (+0.01) | 410 | 4.2 | 43 | 0.44 | 39 | 0.4 | 9755 | 276.0 | 265.5 | 278.0 | 263.0 |
| 2023-09-22 | 68.26 (+0.02) | 3.15 (-0.03) | 0.36 (-0.01) | -51 | 0.68 | -117 | 1.56 | -48 | 0.64 | 7508 | 264.0 | 258.5 | 265.5 | 253.0 |
| 2023-09-15 | 68.24 (+0.13) | 3.18 (-0.27) | 0.37 (0.0) | 1000 | 10.16 | -1149 | 11.67 | -8 | 0.08 | 9842 | 261.5 | 272.5 | 274.5 | 257.5 |
| 2023-09-08 | 68.11 (-0.02) | 3.45 (+0.06) | 0.37 (-0.04) | -101 | 1.42 | 269 | 3.78 | -156 | 2.19 | 7125 | 272.0 | 272.0 | 281.0 | 268.0 |
| 2023-09-01 | 68.13 (+0.04) | 3.39 (-0.05) | 0.41 (-0.02) | -18 | 0.18 | -197 | 2.0 | -94 | 0.95 | 9843 | 272.0 | 283.0 | 290.5 | 269.5 |
| 2023-08-25 | 68.09 (+0.13) | 3.44 (-0.08) | 0.43 (+0.05) | 380 | 1.89 | -365 | 1.81 | 214 | 1.06 | 20158 | 281.5 | 266.0 | 305.0 | 265.5 |
| 2023-08-18 | 67.96 (-0.17) | 3.52 (+0.21) | 0.38 (+0.01) | -758 | 7.58 | 884 | 8.85 | 62 | 0.62 | 9994 | 266.0 | 262.0 | 275.5 | 254.0 |
| 2023-08-11 | 68.13 (+0.37) | 3.31 (+0.02) | 0.37 (-0.09) | 1917 | 12.61 | 119 | 0.78 | -390 | 2.57 | 15200 | 262.0 | 260.0 | 279.5 | 253.0 |
| 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 | 67.76 (-0.13) | 3.29 (+0.15) | 0.46 (-0.06) | -874 | 4.55 | 608 | 3.17 | -271 | 1.41 | 19207 | 261.5 | 289.0 | 299.5 | 253.0 |
| 2023-07-28 | 67.89 (-0.02) | 3.14 (+0.01) | 0.52 (-0.01) | -200 | 1.22 | 52 | 0.32 | -14 | 0.09 | 16401 | 289.0 | 275.5 | 289.5 | 267.5 |
| 2023-07-21 | 67.91 (-0.46) | 3.13 (+0.06) | 0.53 (+0.01) | -2099 | 10.78 | 262 | 1.34 | 26 | 0.13 | 19480 | 279.5 | 268.0 | 281.0 | 260.0 |
| 2023-07-14 | 68.37 (+0.1) | 3.07 (+0.22) | 0.52 (-0.01) | 404 | 2.27 | 938 | 5.27 | -36 | 0.2 | 17788 | 282.0 | 260.0 | 284.0 | 250.5 |
| 2023-07-07 | 68.27 (-0.13) | 2.85 (+0.16) | 0.53 (+0.05) | -583 | 3.53 | 1241 | 7.51 | 191 | 1.16 | 16520 | 256.5 | 250.0 | 279.5 | 249.5 |
| 2023-06-30 | 68.4 (-0.15) | 2.69 (+0.01) | 0.48 (+0.04) | -493 | 4.85 | 51 | 0.5 | 208 | 2.05 | 10161 | 250.5 | 241.0 | 252.0 | 240.0 |
| 2023-06-21 | 68.55 (+0.07) | 2.68 (+0.05) | 0.44 (0.0) | 347 | 4.33 | 187 | 2.33 | -15 | 0.19 | 8015 | 252.0 | 254.0 | 263.5 | 247.5 |
| 2023-06-16 | 68.48 (-0.79) | 2.63 (+0.54) | 0.44 (+0.02) | -3520 | 19.11 | 2302 | 12.5 | 73 | 0.4 | 18417 | 258.0 | 228.0 | 260.0 | 226.5 |
| 2023-06-09 | 69.27 (-0.36) | 2.09 (+0.05) | 0.42 (+0.04) | -521 | 5.13 | 222 | 2.19 | 198 | 1.95 | 10155 | 228.0 | 219.0 | 229.5 | 216.0 |
| 2023-06-02 | 69.63 (+0.31) | 2.04 (-0.06) | 0.38 (+0.06) | 1179 | 4.72 | -272 | 1.09 | 238 | 0.95 | 24986 | 219.0 | 234.0 | 237.5 | 217.0 |
| 2023-05-26 | 69.32 (+0.46) | 2.1 (0.0) | 0.32 (+0.01) | 1808 | 14.32 | -10 | 0.08 | 43 | 0.34 | 12626 | 217.0 | 204.0 | 217.0 | 190.5 |
| 2023-05-19 | 68.86 (+0.72) | 2.1 (+0.05) | 0.31 (+0.07) | 2688 | 32.41 | 216 | 2.6 | 308 | 3.71 | 8295 | 201.5 | 186.0 | 201.5 | 185.5 |
| 2023-05-12 | 68.14 (+0.24) | 2.05 (+0.01) | 0.24 (0.0) | 973 | 17.53 | 40 | 0.72 | -12 | 0.22 | 5550 | 188.5 | 191.5 | 193.0 | 183.5 |
| 2023-05-05 | 67.9 (+0.65) | 2.04 (0.0) | 0.24 (-0.01) | 2716 | 29.75 | 5 | 0.05 | -46 | 0.5 | 9128 | 190.0 | 194.0 | 194.0 | 182.5 |
| 2023-04-28 | 67.25 (+0.74) | 2.04 (+0.04) | 0.25 (+0.01) | 3047 | 29.53 | 191 | 1.85 | 56 | 0.54 | 10318 | 190.0 | 178.5 | 194.5 | 172.0 |
| 2023-04-21 | 66.51 (+0.18) | 2.0 (-0.05) | 0.24 (-0.01) | 585 | 8.58 | -219 | 3.21 | -67 | 0.98 | 6815 | 178.0 | 178.0 | 181.5 | 173.5 |
| 2023-04-14 | 66.33 (-0.03) | 2.05 (+0.09) | 0.25 (-0.01) | -235 | 4.01 | 393 | 6.71 | -9 | 0.15 | 5855 | 178.0 | 182.0 | 182.0 | 175.5 |
| 2023-04-07 | 66.36 (+0.02) | 1.96 (+0.16) | 0.26 (+0.01) | 76 | 2.66 | 664 | 23.25 | 16 | 0.56 | 2856 | 180.5 | 176.5 | 182.0 | 173.5 |
| 2023-03-31 | 66.34 (+0.04) | 1.8 (+0.19) | 0.25 (0.0) | 200 | 2.09 | 706 | 7.38 | 4 | 0.04 | 9571 | 177.5 | 181.5 | 183.5 | 176.0 |
| 2023-03-24 | 66.3 (-0.06) | 1.61 (+0.26) | 0.25 (+0.03) | -191 | 1.42 | 1105 | 8.22 | 109 | 0.81 | 13441 | 181.5 | 164.5 | 183.0 | 163.5 |
| 2023-03-17 | 66.36 (-0.09) | 1.35 (-0.65) | 0.22 (-0.04) | -358 | 2.8 | -2754 | 21.5 | -149 | 1.16 | 12807 | 164.0 | 175.0 | 175.5 | 161.5 |
| 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 | 66.45 (+0.41) | 2.0 (-0.51) | 0.26 (+0.01) | 1710 | 18.8 | -2177 | 23.94 | 24 | 0.26 | 9095 | 175.0 | 181.0 | 183.5 | 174.0 |
| 2023-03-03 | 66.04 (-0.03) | 2.51 (-0.39) | 0.25 (-0.01) | -173 | 1.8 | -1654 | 17.24 | -21 | 0.22 | 9593 | 178.5 | 174.0 | 181.5 | 173.0 |
| 2023-02-24 | 66.07 (-0.09) | 2.9 (-0.17) | 0.26 (+0.01) | -184 | 1.85 | -726 | 7.31 | 23 | 0.23 | 9928 | 184.5 | 194.0 | 198.0 | 184.0 |
| 2023-02-17 | 66.16 (+0.15) | 3.07 (-0.01) | 0.25 (0.0) | 607 | 14.28 | -48 | 1.13 | 4 | 0.09 | 4251 | 193.0 | 190.5 | 195.0 | 185.0 |
| 2023-02-10 | 66.01 (+0.13) | 3.08 (-0.01) | 0.25 (+0.01) | 544 | 14.12 | -32 | 0.83 | 50 | 1.3 | 3852 | 190.0 | 190.5 | 194.0 | 188.5 |
| 2023-02-03 | 65.88 (+0.1) | 3.09 (-0.01) | 0.24 (+0.01) | 430 | 6.22 | -59 | 0.85 | 39 | 0.56 | 6917 | 190.5 | 187.5 | 193.5 | 181.5 |
| 2023-01-17 | 65.78 (-0.15) | 3.1 (-0.04) | 0.23 (0.0) | -609 | 28.74 | -158 | 7.46 | -6 | 0.28 | 2119 | 181.0 | 186.5 | 186.5 | 178.5 |
| 2023-01-13 | 65.93 (+0.04) | 3.14 (+0.04) | 0.23 (-0.01) | 316 | 5.44 | 152 | 2.61 | -12 | 0.21 | 5814 | 186.5 | 195.5 | 197.0 | 181.0 |
| 2023-01-06 | 65.89 (+0.29) | 3.1 (+0.02) | 0.24 (+0.01) | 1188 | 29.67 | 126 | 3.15 | 22 | 0.55 | 4004 | 193.5 | 181.0 | 200.0 | 180.0 |
| 2022-12-30 | 65.6 (-0.02) | 3.08 (+0.13) | 0.23 (-0.01) | -5 | 0.26 | 308 | 16.31 | -51 | 2.7 | 1888 | 181.0 | 180.5 | 184.5 | 177.0 |
| 2022-12-23 | 65.62 (+0.01) | 2.95 (+0.02) | 0.24 (-0.01) | -31 | 0.77 | 86 | 2.15 | -29 | 0.72 | 4002 | 179.0 | 182.0 | 187.0 | 173.5 |
| 2022-12-16 | 65.61 (+0.15) | 2.93 (-0.05) | 0.25 (-0.01) | 719 | 14.39 | -199 | 3.98 | -34 | 0.68 | 4997 | 184.5 | 177.0 | 184.5 | 175.5 |
| 2022-12-09 | 65.46 (-0.14) | 2.98 (+0.01) | 0.26 (-0.03) | -515 | 7.71 | 54 | 0.81 | -149 | 2.23 | 6683 | 177.5 | 195.0 | 197.5 | 173.0 |
| 2022-12-02 | 65.6 (+0.14) | 2.97 (+0.11) | 0.29 (-0.02) | 466 | 5.22 | 437 | 4.9 | -84 | 0.94 | 8922 | 195.5 | 185.5 | 206.0 | 184.5 |
| 2022-11-25 | 65.46 (+0.06) | 2.86 (-0.11) | 0.31 (0.0) | 183 | 5.51 | -436 | 13.12 | 23 | 0.69 | 3322 | 185.0 | 188.0 | 191.0 | 184.5 |
| 2022-11-18 | 65.4 (+0.1) | 2.97 (-0.06) | 0.31 (-0.04) | 530 | 5.93 | -290 | 3.24 | -165 | 1.84 | 8945 | 188.0 | 196.0 | 202.0 | 186.0 |
| 2022-11-11 | 65.3 (+0.24) | 3.03 (-0.01) | 0.35 (+0.02) | 997 | 11.37 | -31 | 0.35 | 62 | 0.71 | 8766 | 194.0 | 177.0 | 197.0 | 175.0 |
| 2022-11-04 | 65.06 (+0.06) | 3.04 (-0.1) | 0.33 (+0.01) | 286 | 3.71 | -410 | 5.32 | 62 | 0.8 | 7714 | 175.0 | 175.0 | 184.0 | 172.0 |
| 2022-10-28 | 65.0 (-0.09) | 3.14 (+0.03) | 0.32 (+0.04) | -11 | 0.2 | 117 | 2.09 | 147 | 2.62 | 5603 | 173.0 | 173.5 | 176.0 | 168.0 |
| 2022-10-21 | 65.09 (-0.07) | 3.11 (+0.03) | 0.28 (+0.01) | -292 | 4.45 | 121 | 1.84 | 48 | 0.73 | 6565 | 169.5 | 181.5 | 185.0 | 169.5 |
| 2022-10-14 | 65.16 (+0.02) | 3.08 (+0.16) | 0.27 (-0.02) | -211 | 2.12 | 702 | 7.06 | -64 | 0.64 | 9949 | 181.5 | 179.0 | 185.5 | 168.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 65.14 (-0.04) | 2.92 (+0.01) | 0.29 (0.0) | -459 | 7.25 | 531 | 8.38 | 3 | 0.05 | 6335 | 186.0 | 176.5 | 191.0 | 176.5 |
| 2022-09-30 | 65.18 (-0.16) | 2.91 (+0.29) | 0.29 (+0.01) | -541 | 5.19 | 1256 | 12.06 | 34 | 0.33 | 10416 | 180.0 | 182.5 | 186.0 | 172.5 |
| 2022-09-23 | 65.34 (-0.01) | 2.62 (+0.28) | 0.28 (-0.06) | -29 | 0.22 | 1193 | 8.91 | -244 | 1.82 | 13388 | 186.0 | 202.0 | 206.0 | 182.0 |
| 2022-09-16 | 65.35 (-1.02) | 2.34 (+0.92) | 0.34 (+0.06) | -4334 | 16.55 | 3900 | 14.9 | 240 | 0.92 | 26181 | 198.5 | 194.5 | 208.5 | 191.0 |
| 2022-09-08 | 66.37 (-0.19) | 1.42 (+0.42) | 0.28 (0.0) | -844 | 8.04 | 1792 | 17.06 | 6 | 0.06 | 10502 | 184.5 | 177.0 | 186.5 | 168.0 |
| 2022-09-02 | 66.56 (-0.19) | 1.0 (+0.03) | 0.28 (0.0) | -834 | 11.84 | 119 | 1.69 | -10 | 0.14 | 7043 | 176.0 | 176.0 | 191.0 | 175.0 |
| 2022-08-26 | 66.75 (-0.07) | 0.97 (0.0) | 0.28 (0.0) | -359 | 20.33 | 23 | 1.3 | -15 | 0.85 | 1766 | 182.0 | 177.0 | 183.0 | 176.5 |
| 2022-08-19 | 66.82 (0.0) | 0.97 (-0.03) | 0.28 (0.0) | 89 | 1.83 | -134 | 2.76 | 13 | 0.27 | 4860 | 180.0 | 182.5 | 185.0 | 177.5 |
| 2022-08-12 | 66.82 (+0.13) | 1.0 (+0.04) | 0.28 (+0.02) | 549 | 8.46 | 187 | 2.88 | 81 | 1.25 | 6492 | 185.5 | 172.0 | 186.0 | 171.0 |
| 2022-08-05 | 66.69 (+0.26) | 0.96 (+0.02) | 0.26 (+0.03) | 1081 | 13.2 | 59 | 0.72 | 136 | 1.66 | 8189 | 173.0 | 174.5 | 177.5 | 168.0 |
| 2022-07-29 | 66.43 (+0.04) | 0.94 (0.0) | 0.23 (0.0) | 90 | 2.21 | -13 | 0.32 | 15 | 0.37 | 4067 | 172.0 | 152.0 | 172.0 | 148.0 |
| 2022-07-22 | 66.39 (-0.42) | 0.94 (-0.03) | 0.23 (0.0) | 286 | 8.25 | -59 | 1.7 | -6 | 0.17 | 3466 | 161.0 | 155.5 | 164.0 | 154.0 |
| 2022-07-15 | 66.81 (-0.04) | 0.97 (+0.02) | 0.23 (+0.01) | -219 | 8.39 | 74 | 2.83 | 26 | 1.0 | 2611 | 152.0 | 147.5 | 158.5 | 145.0 |
| 2022-07-08 | 66.85 (+0.04) | 0.95 (-0.05) | 0.22 (+0.03) | 155 | 3.07 | -209 | 4.13 | 129 | 2.55 | 5055 | 146.5 | 146.5 | 147.0 | 135.0 |
| 2022-07-01 | 66.81 (-0.21) | 1.0 (+0.19) | 0.19 (+0.01) | -890 | 14.54 | 111 | 1.81 | 43 | 0.7 | 6120 | 142.0 | 161.5 | 168.5 | 140.5 |
| 2022-06-24 | 67.02 (-0.08) | 0.81 (+0.02) | 0.18 (+0.05) | -329 | 12.2 | 89 | 3.3 | 239 | 8.86 | 2696 | 160.5 | 160.0 | 163.5 | 155.5 |
| 2022-06-17 | 67.1 (-0.13) | 0.79 (0.0) | 0.13 (0.0) | -579 | 22.02 | 7 | 0.27 | -18 | 0.68 | 2630 | 158.5 | 164.5 | 168.5 | 156.5 |
| 2022-06-10 | 67.23 (-0.06) | 0.79 (+0.04) | 0.13 (0.0) | -317 | 13.71 | 188 | 8.13 | 17 | 0.73 | 2313 | 169.0 | 164.0 | 173.0 | 162.5 |
| 2022-06-02 | 67.29 (-0.02) | 0.75 (+0.05) | 0.13 (+0.01) | -61 | 2.74 | 179 | 8.04 | 13 | 0.58 | 2225 | 163.0 | 160.5 | 167.5 | 160.5 |
| 2022-05-27 | 67.31 (-0.11) | 0.7 (+0.01) | 0.12 (+0.01) | -468 | 25.6 | 77 | 4.21 | 78 | 4.27 | 1828 | 159.0 | 162.5 | 162.5 | 152.0 |
| 2022-05-20 | 67.42 (-0.07) | 0.69 (+0.03) | 0.11 (+0.01) | -307 | 15.09 | 120 | 5.9 | 7 | 0.34 | 2034 | 159.5 | 159.0 | 164.0 | 155.0 |
| 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 | 67.49 (-0.08) | 0.66 (+0.01) | 0.1 (0.0) | -351 | 9.58 | 13 | 0.35 | 10 | 0.27 | 3665 | 158.5 | 160.5 | 163.0 | 152.0 |
| 2022-05-06 | 67.57 (-0.11) | 0.65 (-0.01) | 0.1 (0.0) | 35 | 2.93 | -14 | 1.17 | 5 | 0.42 | 1195 | 164.0 | 166.5 | 169.0 | 163.0 |
| 2022-04-29 | 67.68 (-0.11) | 0.66 (+0.01) | 0.1 (-0.01) | -456 | 11.52 | 41 | 1.04 | -40 | 1.01 | 3959 | 166.5 | 160.0 | 167.0 | 153.0 |
| 2022-04-22 | 67.79 (+0.06) | 0.65 (-0.04) | 0.11 (0.0) | 246 | 12.56 | -164 | 8.38 | -8 | 0.41 | 1958 | 167.5 | 166.5 | 173.0 | 166.0 |
| 2022-04-15 | 67.73 (-0.12) | 0.69 (-0.07) | 0.11 (-0.01) | -369 | 6.63 | -283 | 5.08 | -20 | 0.36 | 5567 | 167.0 | 169.0 | 171.0 | 162.0 |
| 2022-04-08 | 67.85 (-0.35) | 0.76 (+0.05) | 0.12 (0.0) | -1476 | 47.77 | 209 | 6.76 | -11 | 0.36 | 3090 | 169.0 | 170.0 | 180.0 | 168.5 |
| 2022-04-01 | 68.2 (-0.15) | 0.71 (-0.12) | 0.12 (+0.02) | -603 | 20.78 | 154 | 5.31 | 62 | 2.14 | 2902 | 177.0 | 177.0 | 184.5 | 174.0 |
| 2022-03-25 | 68.35 (-0.14) | 0.83 (0.0) | 0.1 (0.0) | -542 | 11.95 | 19 | 0.42 | 16 | 0.35 | 4537 | 178.5 | 178.0 | 182.0 | 176.0 |
| 2022-03-18 | 68.49 (-0.26) | 0.83 (+0.03) | 0.1 (-0.01) | -1033 | 17.67 | 95 | 1.63 | -40 | 0.68 | 5845 | 177.5 | 180.0 | 181.5 | 169.0 |
| 2022-03-11 | 68.75 (-0.28) | 0.8 (+0.03) | 0.11 (0.0) | -1167 | 29.65 | 158 | 4.01 | -12 | 0.3 | 3936 | 180.0 | 185.0 | 190.0 | 175.0 |
| 2022-03-04 | 69.03 (+0.03) | 0.77 (-0.15) | 0.11 (0.0) | 44 | 1.07 | -660 | 16.11 | 11 | 0.27 | 4097 | 189.5 | 191.5 | 198.0 | 188.0 |
| 2022-02-25 | 69.0 (-0.17) | 0.92 (-0.08) | 0.11 (-0.01) | -787 | 22.93 | -311 | 9.06 | -24 | 0.7 | 3432 | 188.5 | 198.5 | 201.0 | 185.0 |
| 2022-02-18 | 69.17 (-0.03) | 1.0 (-0.02) | 0.12 (0.0) | -139 | 5.78 | -102 | 4.24 | 0 | 0.0 | 2403 | 200.0 | 205.0 | 207.5 | 198.0 |
| 2022-02-11 | 69.2 (-0.03) | 1.02 (+0.01) | 0.12 (-0.02) | -150 | 2.96 | 30 | 0.59 | -93 | 1.84 | 5061 | 208.0 | 211.5 | 223.0 | 203.5 |
| 2022-01-26 | 69.23 (-0.09) | 1.01 (+0.01) | 0.14 (-0.01) | -352 | 10.86 | 73 | 2.25 | -61 | 1.88 | 3241 | 212.0 | 208.5 | 217.5 | 203.5 |
| 2022-01-21 | 69.32 (-0.08) | 1.0 (+0.06) | 0.15 (+0.01) | -327 | 4.55 | 232 | 3.23 | 70 | 0.97 | 7192 | 213.0 | 207.5 | 225.5 | 206.0 |
| 2022-01-14 | 69.4 (-0.57) | 0.94 (+0.41) | 0.14 (+0.01) | -2501 | 11.66 | 1724 | 8.04 | 13 | 0.06 | 21450 | 207.0 | 208.0 | 238.0 | 203.0 |
| 2022-01-07 | 69.97 (+0.3) | 0.53 (0.0) | 0.13 (-0.01) | 1248 | 35.78 | 4 | 0.11 | -14 | 0.4 | 3488 | 211.0 | 200.5 | 215.5 | 196.5 |
| 2021-12-30 | 69.67 (+0.05) | 0.53 (-0.03) | 0.14 (0.0) | 350 | 23.73 | -96 | 6.51 | -2 | 0.14 | 1475 | 200.0 | 205.0 | 208.0 | 199.0 |
| 2021-12-24 | 69.62 (+0.35) | 0.56 (-0.01) | 0.14 (0.0) | 1455 | 23.77 | -68 | 1.11 | 6 | 0.1 | 6120 | 205.0 | 185.0 | 206.0 | 182.0 |
| 2021-12-17 | 69.27 (+0.08) | 0.57 (+0.01) | 0.14 (0.0) | 319 | 9.71 | 64 | 1.95 | -33 | 1.0 | 3285 | 187.0 | 183.5 | 188.0 | 182.0 |
| 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 | 69.19 (+0.04) | 0.56 (0.0) | 0.14 (-0.01) | 118 | 4.25 | -15 | 0.54 | -11 | 0.4 | 2775 | 182.0 | 183.0 | 188.0 | 181.0 |
| 2021-12-03 | 69.15 (-0.1) | 0.56 (-0.01) | 0.15 (+0.01) | -406 | 10.2 | -50 | 1.26 | 15 | 0.38 | 3981 | 182.0 | 185.0 | 190.0 | 180.0 |
| 2021-11-26 | 69.25 (+0.04) | 0.57 (-0.01) | 0.14 (-0.02) | 128 | 5.65 | -22 | 0.97 | -55 | 2.43 | 2267 | 185.0 | 181.5 | 186.5 | 179.0 |
| 2021-11-19 | 69.21 (-0.08) | 0.58 (-0.04) | 0.16 (+0.02) | -311 | 13.91 | -194 | 8.68 | 65 | 2.91 | 2236 | 181.5 | 190.0 | 192.0 | 181.0 |
| 2021-11-12 | 69.29 (+0.04) | 0.62 (-0.01) | 0.14 (0.0) | 325 | 11.71 | -43 | 1.55 | 5 | 0.18 | 2776 | 188.5 | 191.0 | 196.0 | 186.5 |
| 2021-11-05 | 69.25 (+0.2) | 0.63 (-0.01) | 0.14 (0.0) | 922 | 14.62 | -10 | 0.16 | -8 | 0.13 | 6308 | 189.0 | 182.0 | 192.0 | 182.0 |
| 2021-10-29 | 69.05 (-0.02) | 0.64 (+0.01) | 0.14 (-0.01) | -172 | 3.91 | 42 | 0.96 | -22 | 0.5 | 4395 | 181.0 | 179.5 | 188.0 | 174.5 |
| 2021-10-22 | 69.07 (+0.03) | 0.63 (-0.04) | 0.15 (+0.01) | 147 | 5.13 | -200 | 6.98 | 31 | 1.08 | 2864 | 180.0 | 180.0 | 186.0 | 178.5 |
| 2021-10-15 | 69.04 (0.0) | 0.67 (+0.01) | 0.14 (0.0) | -37 | 1.9 | 39 | 2.0 | 6 | 0.31 | 1947 | 182.0 | 184.0 | 185.5 | 177.0 |
| 2021-10-08 | 69.04 (+0.11) | 0.66 (+0.03) | 0.14 (0.0) | 346 | 4.72 | 127 | 1.73 | 8 | 0.11 | 7323 | 186.0 | 178.0 | 196.0 | 174.5 |
| 2021-10-01 | 68.93 (-0.01) | 0.63 (+0.02) | 0.14 (0.0) | -74 | 1.76 | 182 | 4.33 | -19 | 0.45 | 4200 | 178.0 | 177.5 | 185.0 | 173.0 |
| 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 | 58.26 (+0.18) | 7.65 (-0.25) | 0.37 (0.0) | 748 | 8.77 | -1066 | 12.49 | -10 | 0.12 | 8533 | 2545.0 | 2520.0 | 2710.0 | 2390.0 |
| 2026-05-29 | 58.08 (+0.31) | 7.9 (+0.1) | 0.37 (-0.11) | 1447 | 1.91 | 414 | 0.55 | -476 | 0.63 | 75641 | 2520.0 | 2265.0 | 2795.0 | 1975.0 |
| 2026-04-30 | 57.77 (-1.96) | 7.8 (+0.56) | 0.48 (+0.05) | -8371 | 8.85 | 746 | 0.79 | 230 | 0.24 | 94554 | 2120.0 | 1530.0 | 2255.0 | 1505.0 |
| 2026-03-31 | 59.73 (-1.12) | 7.24 (+0.97) | 0.43 (+0.02) | -4175 | 4.76 | 4130 | 4.71 | 71 | 0.08 | 87651 | 1465.0 | 1420.0 | 1735.0 | 1240.0 |
| 2026-02-26 | 60.85 (-0.71) | 6.27 (+0.02) | 0.41 (+0.05) | -2674 | 7.84 | 108 | 0.32 | 227 | 0.67 | 34100 | 1380.0 | 975.0 | 1380.0 | 928.0 |
| 2026-01-30 | 61.56 (+1.79) | 6.25 (-0.25) | 0.36 (-0.04) | 8109 | 13.0 | -1496 | 2.4 | -164 | 0.26 | 62379 | 980.0 | 787.0 | 1080.0 | 776.0 |
| 2025-12-31 | 59.77 (-1.92) | 6.5 (+0.73) | 0.4 (+0.08) | -8276 | 10.76 | 3101 | 4.03 | 314 | 0.41 | 76911 | 775.0 | 820.0 | 825.0 | 728.0 |
| 2025-11-28 | 61.69 (-0.88) | 5.77 (+0.06) | 0.32 (-0.07) | -4452 | 3.39 | 253 | 0.19 | -290 | 0.22 | 131186 | 819.0 | 809.0 | 864.0 | 735.0 |
| 2025-10-31 | 62.57 (-0.29) | 5.71 (+0.13) | 0.39 (0.0) | -2417 | 2.55 | 1443 | 1.52 | 21 | 0.02 | 94863 | 819.0 | 580.0 | 840.0 | 580.0 |
| 2025-09-30 | 62.86 (-0.73) | 5.58 (+0.14) | 0.39 (+0.15) | -3492 | 5.45 | 602 | 0.94 | 624 | 0.97 | 64027 | 579.0 | 580.0 | 633.0 | 539.0 |
| 2025-08-29 | 63.59 (-0.52) | 5.44 (+1.44) | 0.24 (-0.04) | -2973 | 3.91 | 6129 | 8.05 | -168 | 0.22 | 76109 | 581.0 | 434.0 | 597.0 | 434.0 |
| 2025-07-31 | 64.11 (+0.13) | 4.0 (+0.48) | 0.28 (+0.12) | 1762 | 2.62 | 1748 | 2.6 | 496 | 0.74 | 67350 | 430.5 | 442.5 | 463.5 | 400.5 |
| 2025-06-30 | 63.98 (-2.16) | 3.52 (+1.47) | 0.16 (-0.02) | -7947 | 12.32 | 6233 | 9.66 | -90 | 0.14 | 64526 | 442.5 | 331.5 | 449.5 | 330.5 |
| 2025-05-29 | 66.14 (-0.17) | 2.05 (+0.48) | 0.18 (-0.03) | -1094 | 2.61 | 2071 | 4.94 | -96 | 0.23 | 41905 | 335.5 | 306.0 | 343.5 | 303.5 |
| 2025-04-30 | 66.31 (-0.07) | 1.57 (+0.17) | 0.21 (-0.04) | -225 | 0.51 | 945 | 2.16 | -197 | 0.45 | 43755 | 292.5 | 288.0 | 299.0 | 220.5 |
| 2025-03-31 | 66.38 (-1.03) | 1.4 (+0.37) | 0.25 (-0.06) | -4367 | 7.55 | 1544 | 2.67 | -251 | 0.43 | 57841 | 285.0 | 346.0 | 349.0 | 278.5 |
| 2025-02-27 | 67.41 (+2.18) | 1.03 (-2.18) | 0.31 (+0.04) | 8979 | 13.12 | -9270 | 13.55 | 178 | 0.26 | 68413 | 339.5 | 342.0 | 359.5 | 308.0 |
| 2025-01-22 | 65.23 (+3.1) | 3.21 (-2.06) | 0.27 (+0.01) | 13210 | 18.13 | -10196 | 13.99 | 42 | 0.06 | 72863 | 379.5 | 409.0 | 410.5 | 349.0 |
| 2024-12-31 | 62.13 (-0.37) | 5.27 (-1.11) | 0.26 (+0.01) | -1191 | 2.08 | -4716 | 8.25 | 53 | 0.09 | 57158 | 409.0 | 414.0 | 453.0 | 391.5 |
| 2024-11-29 | 62.5 (+0.46) | 6.38 (+0.03) | 0.25 (-0.09) | 2022 | 3.07 | 128 | 0.19 | -383 | 0.58 | 65870 | 412.5 | 414.5 | 466.0 | 394.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 62.04 (-2.13) | 6.35 (+0.9) | 0.34 (+0.05) | -9255 | 11.34 | 5210 | 6.38 | 185 | 0.23 | 81623 | 415.5 | 375.0 | 430.0 | 355.5 |
| 2024-09-30 | 64.17 (-2.84) | 5.45 (+2.01) | 0.29 (+0.08) | -12214 | 14.66 | 8558 | 10.27 | 355 | 0.43 | 83300 | 373.5 | 330.0 | 391.0 | 303.5 |
| 2024-08-30 | 67.01 (-0.52) | 3.44 (+0.6) | 0.21 (-0.08) | -2213 | 4.87 | 2537 | 5.58 | -334 | 0.73 | 45475 | 326.5 | 318.5 | 340.0 | 255.0 |
| 2024-07-31 | 67.53 (-1.23) | 2.84 (+1.2) | 0.29 (-0.01) | -4810 | 7.56 | 5230 | 8.22 | -52 | 0.08 | 63594 | 301.0 | 320.5 | 345.5 | 281.5 |
| 2024-06-28 | 68.76 (+0.51) | 1.64 (+0.26) | 0.3 (+0.04) | 2082 | 4.21 | 1100 | 2.22 | 172 | 0.35 | 49442 | 318.0 | 292.0 | 337.0 | 275.5 |
| 2024-05-31 | 68.25 (+1.41) | 1.38 (-0.06) | 0.26 (-0.07) | 6335 | 12.01 | -236 | 0.45 | -269 | 0.51 | 52764 | 285.0 | 260.5 | 311.0 | 247.0 |
| 2024-04-30 | 66.84 (+0.01) | 1.44 (+0.22) | 0.33 (-0.02) | 856 | 2.59 | -100 | 0.3 | -95 | 0.29 | 33055 | 266.5 | 255.0 | 272.0 | 234.5 |
| 2024-03-29 | 66.83 (+0.69) | 1.22 (-0.06) | 0.35 (-0.1) | 2145 | 2.45 | -250 | 0.29 | -421 | 0.48 | 87416 | 255.0 | 235.5 | 292.0 | 233.5 |
| 2024-02-29 | 66.14 (-0.14) | 1.28 (+0.38) | 0.45 (+0.04) | -795 | 1.47 | 1620 | 2.99 | 160 | 0.3 | 54128 | 233.0 | 199.0 | 251.0 | 195.0 |
| 2024-01-31 | 66.28 (-1.56) | 0.9 (-0.12) | 0.41 (+0.01) | -6780 | 15.27 | -682 | 1.54 | 51 | 0.11 | 44409 | 200.5 | 213.0 | 223.0 | 197.0 |
| 2023-12-29 | 67.84 (-1.0) | 1.02 (-0.07) | 0.4 (+0.02) | -4312 | 9.42 | -282 | 0.62 | 88 | 0.19 | 45786 | 213.0 | 217.5 | 220.0 | 191.5 |
| 2023-11-30 | 68.84 (+0.22) | 1.09 (-1.32) | 0.38 (+0.03) | 1037 | 1.67 | -5613 | 9.02 | 118 | 0.19 | 62224 | 215.0 | 221.5 | 223.5 | 201.0 |
| 2023-10-31 | 68.62 (+0.26) | 2.41 (-0.75) | 0.35 (-0.02) | 1396 | 2.27 | -2632 | 4.29 | -89 | 0.14 | 61411 | 218.0 | 280.0 | 283.0 | 214.5 |
| 2023-09-28 | 68.36 (+0.08) | 3.16 (-0.14) | 0.37 (-0.05) | 625 | 1.72 | -555 | 1.52 | -213 | 0.58 | 36418 | 276.0 | 280.0 | 281.0 | 253.0 |
| 2023-08-31 | 68.28 (+0.76) | 3.3 (+0.04) | 0.42 (-0.11) | 3105 | 4.62 | 135 | 0.2 | -465 | 0.69 | 67260 | 280.0 | 280.0 | 305.0 | 253.0 |
| 2023-07-31 | 67.52 (-0.88) | 3.26 (+0.57) | 0.53 (+0.05) | -4303 | 5.73 | 3008 | 4.0 | 193 | 0.26 | 75148 | 276.0 | 250.0 | 291.5 | 249.5 |
| 2023-06-30 | 68.4 (-1.25) | 2.69 (+0.56) | 0.48 (+0.14) | -4346 | 7.84 | 2379 | 4.29 | 601 | 1.08 | 55427 | 250.5 | 222.0 | 263.5 | 216.0 |
| 2023-05-31 | 69.65 (+2.4) | 2.13 (+0.09) | 0.34 (+0.09) | 9523 | 18.34 | 362 | 0.7 | 394 | 0.76 | 51912 | 233.0 | 194.0 | 237.5 | 182.5 |
| 2023-04-28 | 67.25 (+0.91) | 2.04 (+0.24) | 0.25 (0.0) | 3473 | 13.44 | 1029 | 3.98 | -4 | 0.02 | 25844 | 190.0 | 176.5 | 194.5 | 172.0 |
| 2023-03-31 | 66.34 (+0.27) | 1.8 (-1.1) | 0.25 (-0.01) | 1188 | 2.18 | -4774 | 8.76 | -33 | 0.06 | 54510 | 177.5 | 174.0 | 183.5 | 161.5 |
| 2023-02-24 | 66.07 (+0.28) | 2.9 (-0.2) | 0.26 (+0.02) | 1340 | 6.15 | -862 | 3.96 | 99 | 0.45 | 21771 | 184.5 | 185.0 | 198.0 | 183.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 65.79 (+0.19) | 3.1 (+0.02) | 0.24 (+0.01) | 952 | 6.3 | 117 | 0.77 | 21 | 0.14 | 15117 | 185.0 | 181.0 | 200.0 | 178.5 |
| 2022-12-30 | 65.6 (+0.04) | 3.08 (+0.17) | 0.23 (-0.09) | 221 | 0.99 | 496 | 2.23 | -380 | 1.71 | 22268 | 181.0 | 200.0 | 206.0 | 173.0 |
| 2022-11-30 | 65.56 (+0.57) | 2.91 (-0.23) | 0.32 (-0.01) | 2437 | 7.68 | -990 | 3.12 | -22 | 0.07 | 31727 | 198.5 | 180.0 | 202.0 | 172.0 |
| 2022-10-31 | 64.99 (-0.19) | 3.14 (+0.23) | 0.33 (+0.04) | -1001 | 3.37 | 1484 | 5.0 | 171 | 0.58 | 29701 | 176.5 | 176.5 | 191.0 | 168.0 |
| 2022-09-30 | 65.18 (-1.43) | 2.91 (+1.91) | 0.29 (-0.01) | -5970 | 9.3 | 8147 | 12.69 | -41 | 0.06 | 64203 | 180.0 | 186.0 | 208.5 | 168.0 |
| 2022-08-31 | 66.61 (+0.18) | 1.0 (+0.06) | 0.3 (+0.07) | 748 | 3.04 | 248 | 1.01 | 282 | 1.14 | 24636 | 188.5 | 174.5 | 191.0 | 168.0 |
| 2022-07-29 | 66.43 (-0.48) | 0.94 (-0.05) | 0.23 (+0.05) | -88 | 0.52 | -196 | 1.15 | 208 | 1.22 | 16995 | 172.0 | 152.0 | 172.0 | 135.0 |
| 2022-06-30 | 66.91 (-0.45) | 0.99 (+0.28) | 0.18 (+0.05) | -1975 | 15.36 | 533 | 4.14 | 236 | 1.84 | 12860 | 153.0 | 166.5 | 173.0 | 150.5 |
| 2022-05-31 | 67.36 (-0.32) | 0.71 (+0.05) | 0.13 (+0.03) | -892 | 8.87 | 226 | 2.25 | 114 | 1.13 | 10055 | 166.5 | 166.5 | 169.0 | 152.0 |
| 2022-04-29 | 67.68 (-0.6) | 0.66 (-0.04) | 0.1 (-0.01) | -2397 | 15.73 | -179 | 1.18 | -48 | 0.32 | 15234 | 166.5 | 178.0 | 180.0 | 153.0 |
| 2022-03-31 | 68.28 (-0.72) | 0.7 (-0.22) | 0.11 (0.0) | -2959 | 14.32 | -252 | 1.22 | 6 | 0.03 | 20663 | 180.0 | 191.5 | 198.0 | 169.0 |
| 2022-02-25 | 69.0 (-0.23) | 0.92 (-0.09) | 0.11 (-0.03) | -1076 | 9.87 | -383 | 3.51 | -117 | 1.07 | 10897 | 188.5 | 211.5 | 223.0 | 185.0 |
| 2022-01-26 | 69.23 (-0.44) | 1.01 (+0.48) | 0.14 (0.0) | -1932 | 5.46 | 2033 | 5.75 | 8 | 0.02 | 35372 | 212.0 | 200.5 | 238.0 | 196.5 |
| 2021-12-30 | 69.67 (+0.45) | 0.53 (-0.03) | 0.14 (0.0) | 1938 | 12.54 | -132 | 0.85 | -26 | 0.17 | 15455 | 200.0 | 183.5 | 208.0 | 180.0 |
| 2021-11-30 | 69.22 (+0.17) | 0.56 (-0.08) | 0.14 (0.0) | 962 | 6.1 | -302 | 1.91 | 8 | 0.05 | 15772 | 185.5 | 182.0 | 196.0 | 179.0 |
| 2021-10-29 | 69.05 (+0.12) | 0.64 (+0.02) | 0.14 (0.0) | 293 | 1.72 | 53 | 0.31 | 23 | 0.13 | 17067 | 181.0 | 175.0 | 196.0 | 174.5 |
| 2021-09-30 | 68.93 (-0.17) | 0.62 (+0.1) | 0.14 (-0.03) | -740 | 5.32 | 505 | 3.63 | -164 | 1.18 | 13915 | 176.0 | 179.5 | 185.0 | 173.0 |
| 2021-08-31 | 69.1 (-0.29) | 0.52 (+0.01) | 0.17 (-0.01) | -1313 | 11.29 | 60 | 0.52 | -30 | 0.26 | 11630 | 179.5 | 197.5 | 197.5 | 174.0 |
| 2021-07-30 | 69.39 (-0.64) | 0.51 (-0.03) | 0.18 (+0.03) | -2763 | 12.25 | -148 | 0.66 | 146 | 0.65 | 22551 | 196.5 | 192.0 | 217.0 | 190.5 |
| 2021-06-30 | 70.03 () | 0.54 () | 0.15 () | -225 | 15.13 | -2 | 0.13 | -34 | 2.29 | 1487 | 191.5 | 198.0 | 199.0 | 188.5 |