- 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 | 50.87 (-0.57) | 16.09 (+0.64) | 4.26 (-0.02) | -2923 | 29.5 | 3320 | 33.51 | -110 | 1.11 | 9907 | 646.0 | 685.0 | 689.0 | 642.0 |
| 2026-06-02 | 51.44 (-0.52) | 15.45 (+0.74) | 4.28 (+0.01) | -2554 | 22.21 | 3790 | 32.96 | 70 | 0.61 | 11499 | 653.0 | 612.0 | 653.0 | 602.0 |
| 2026-06-01 | 51.96 (-0.12) | 14.71 (+0.27) | 4.27 (0.0) | -697 | 11.8 | 1389 | 23.51 | -34 | 0.58 | 5909 | 609.0 | 595.0 | 610.0 | 583.0 |
| 2026-05-29 | 52.08 (-0.32) | 14.44 (+0.14) | 4.27 (-0.02) | -1728 | 24.31 | 727 | 10.23 | -112 | 1.58 | 7108 | 580.0 | 613.0 | 615.0 | 580.0 |
| 2026-05-28 | 52.4 (+0.09) | 14.3 (+0.11) | 4.29 (-0.02) | -107 | 2.5 | 587 | 13.72 | -57 | 1.33 | 4278 | 594.0 | 605.0 | 616.0 | 593.0 |
| 2026-05-27 | 52.31 (+0.18) | 14.19 (+0.09) | 4.31 (+0.02) | 647 | 10.7 | 461 | 7.63 | 79 | 1.31 | 6045 | 605.0 | 595.0 | 624.0 | 595.0 |
| 2026-05-26 | 52.13 (-0.02) | 14.1 (+0.09) | 4.29 (0.0) | -81 | 2.73 | 441 | 14.88 | -15 | 0.51 | 2963 | 590.0 | 590.0 | 594.0 | 584.0 |
| 2026-05-25 | 52.15 (+0.06) | 14.01 (+0.1) | 4.29 (0.0) | 192 | 4.63 | 524 | 12.65 | 18 | 0.43 | 4143 | 583.0 | 584.0 | 594.0 | 578.0 |
| 2026-05-22 | 52.09 (+0.4) | 13.91 (0.0) | 4.29 (-0.01) | -41 | 1.1 | -23 | 0.61 | -40 | 1.07 | 3741 | 578.0 | 574.0 | 578.0 | 566.0 |
| 2026-05-21 | 51.69 (+0.18) | 13.91 (-0.05) | 4.3 (0.0) | 778 | 25.98 | -236 | 7.88 | -6 | 0.2 | 2995 | 575.0 | 579.0 | 582.0 | 571.0 |
| 2026-05-20 | 51.51 (+0.13) | 13.96 (-0.02) | 4.3 (0.0) | 611 | 18.08 | -115 | 3.4 | 15 | 0.44 | 3379 | 567.0 | 564.0 | 572.0 | 556.0 |
| 2026-05-19 | 51.38 (+0.44) | 13.98 (-0.13) | 4.3 (+0.01) | 2225 | 42.98 | -652 | 12.59 | 28 | 0.54 | 5177 | 555.0 | 565.0 | 583.0 | 552.0 |
| 2026-05-18 | 50.94 (+0.4) | 14.11 (-0.01) | 4.29 (0.0) | 1658 | 37.7 | -66 | 1.5 | 4 | 0.09 | 4398 | 560.0 | 546.0 | 563.0 | 536.0 |
| 2026-05-15 | 50.54 (+0.06) | 14.12 (0.0) | 4.29 (-0.02) | 173 | 2.42 | 20 | 0.28 | -119 | 1.66 | 7152 | 536.0 | 577.0 | 583.0 | 536.0 |
| 2026-05-14 | 50.48 (+0.15) | 14.12 (-0.02) | 4.31 (0.0) | 932 | 28.34 | -130 | 3.95 | 25 | 0.76 | 3289 | 574.0 | 559.0 | 577.0 | 556.0 |
| 2026-05-13 | 50.33 (+0.12) | 14.14 (+0.01) | 4.31 (-0.01) | 547 | 13.82 | 60 | 1.52 | -43 | 1.09 | 3959 | 552.0 | 555.0 | 563.0 | 539.0 |
| 2026-05-12 | 50.21 (+0.1) | 14.13 (-0.02) | 4.32 (-0.01) | 278 | 4.4 | -95 | 1.5 | -92 | 1.45 | 6324 | 555.0 | 581.0 | 583.0 | 555.0 |
| 2026-05-11 | 50.11 (+0.32) | 14.15 (-0.02) | 4.33 (-0.03) | 780 | 7.93 | -77 | 0.78 | -121 | 1.23 | 9832 | 584.0 | 615.0 | 615.0 | 581.0 |
| 2026-05-08 | 49.79 (+0.44) | 14.17 (-0.05) | 4.36 (+0.03) | 1882 | 20.35 | -264 | 2.86 | 118 | 1.28 | 9246 | 592.0 | 555.0 | 592.0 | 551.0 |
| 2026-05-07 | 49.35 (-0.13) | 14.22 (0.0) | 4.33 (0.0) | -561 | 15.16 | 13 | 0.35 | 2 | 0.05 | 3701 | 539.0 | 550.0 | 551.0 | 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 | |||
| 2026-05-06 | 49.48 (+0.11) | 14.22 (+0.01) | 4.33 (-0.01) | 230 | 5.41 | 2 | 0.05 | -41 | 0.96 | 4251 | 544.0 | 543.0 | 548.0 | 533.0 |
| 2026-05-05 | 49.37 (-0.17) | 14.21 (+0.01) | 4.34 (-0.01) | 108 | 3.79 | 72 | 2.52 | -42 | 1.47 | 2853 | 533.0 | 528.0 | 534.0 | 526.0 |
| 2026-05-04 | 49.54 (-0.33) | 14.2 (0.0) | 4.35 (0.0) | -1337 | 26.15 | -17 | 0.33 | -17 | 0.33 | 5112 | 528.0 | 535.0 | 548.0 | 524.0 |
| 2026-04-30 | 49.87 (-0.01) | 14.2 (-0.02) | 4.35 (-0.01) | 100 | 3.51 | -66 | 2.31 | -38 | 1.33 | 2851 | 537.0 | 545.0 | 556.0 | 535.0 |
| 2026-04-29 | 49.88 (-0.1) | 14.22 (-0.02) | 4.36 (-0.01) | -59 | 2.19 | -98 | 3.64 | -37 | 1.38 | 2689 | 551.0 | 561.0 | 561.0 | 541.0 |
| 2026-04-28 | 49.98 (+0.09) | 14.24 (+0.01) | 4.37 (-0.02) | 415 | 16.98 | -2 | 0.08 | -110 | 4.5 | 2444 | 561.0 | 563.0 | 564.0 | 554.0 |
| 2026-04-27 | 49.89 (+0.06) | 14.23 (-0.04) | 4.39 (-0.02) | 1088 | 35.91 | -176 | 5.81 | -90 | 2.97 | 3030 | 555.0 | 545.0 | 558.0 | 537.0 |
| 2026-04-24 | 49.83 (+0.04) | 14.27 (-0.02) | 4.41 (0.0) | 315 | 8.46 | -111 | 2.98 | 4 | 0.11 | 3724 | 539.0 | 542.0 | 544.0 | 530.0 |
| 2026-04-23 | 49.79 (+0.01) | 14.29 (-0.16) | 4.41 (0.0) | 683 | 10.3 | -831 | 12.54 | -44 | 0.66 | 6629 | 542.0 | 569.0 | 575.0 | 535.0 |
| 2026-04-22 | 49.78 (+0.36) | 14.45 (-0.14) | 4.41 (0.0) | 2544 | 59.38 | -685 | 15.99 | 15 | 0.35 | 4284 | 567.0 | 549.0 | 567.0 | 549.0 |
| 2026-04-21 | 49.42 (+0.48) | 14.59 (-0.13) | 4.41 (+0.02) | 2514 | 55.57 | -682 | 15.08 | 103 | 2.28 | 4524 | 551.0 | 538.0 | 560.0 | 538.0 |
| 2026-04-20 | 48.94 (+0.57) | 14.72 (+0.03) | 4.39 (0.0) | 2559 | 54.38 | -821 | 17.45 | 5 | 0.11 | 4706 | 538.0 | 539.0 | 544.0 | 534.0 |
| 2026-04-17 | 48.37 (+0.2) | 14.69 (-0.12) | 4.39 (0.0) | 1077 | 32.21 | -612 | 18.3 | 24 | 0.72 | 3344 | 531.0 | 531.0 | 538.0 | 528.0 |
| 2026-04-16 | 48.17 (+0.72) | 14.81 (-0.13) | 4.39 (0.0) | 3982 | 67.95 | -656 | 11.19 | -13 | 0.22 | 5860 | 540.0 | 535.0 | 540.0 | 530.0 |
| 2026-04-15 | 47.45 (+0.41) | 14.94 (-0.08) | 4.39 (-0.02) | 2216 | 58.94 | -426 | 11.33 | -86 | 2.29 | 3760 | 525.0 | 527.0 | 530.0 | 522.0 |
| 2026-04-14 | 47.04 (-0.01) | 15.02 (-0.06) | 4.41 (0.0) | 499 | 17.06 | -290 | 9.91 | -21 | 0.72 | 2925 | 524.0 | 514.0 | 527.0 | 514.0 |
| 2026-04-13 | 47.05 (+0.31) | 15.08 (+0.02) | 4.41 (0.0) | 1315 | 34.21 | 87 | 2.26 | 20 | 0.52 | 3844 | 525.0 | 510.0 | 525.0 | 500.0 |
| 2026-04-10 | 46.74 (+0.02) | 15.06 (+0.02) | 4.41 (+0.01) | 1 | 0.04 | 111 | 4.58 | 16 | 0.66 | 2424 | 508.0 | 510.0 | 516.0 | 506.0 |
| 2026-04-09 | 46.72 (+0.15) | 15.04 (+0.03) | 4.4 (-0.01) | 681 | 22.66 | 163 | 5.42 | -42 | 1.4 | 3005 | 512.0 | 506.0 | 512.0 | 502.0 |
| 2026-04-08 | 46.57 (+0.01) | 15.01 (+0.02) | 4.41 (0.0) | -154 | 5.57 | 104 | 3.76 | -6 | 0.22 | 2766 | 505.0 | 510.0 | 510.0 | 501.0 |
| 2026-04-07 | 46.56 (+0.02) | 14.99 (+0.07) | 4.41 (+0.01) | 315 | 12.49 | 354 | 14.04 | 81 | 3.21 | 2522 | 499.0 | 493.0 | 503.0 | 490.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 46.54 (-0.02) | 14.92 (0.0) | 4.4 (+0.03) | 37 | 1.53 | 25 | 1.03 | 156 | 6.45 | 2417 | 488.0 | 488.0 | 493.0 | 484.5 |
| 2026-04-01 | 46.56 (+0.06) | 14.92 (+0.02) | 4.37 (+0.01) | 134 | 5.28 | 91 | 3.58 | 27 | 1.06 | 2540 | 484.5 | 491.5 | 491.5 | 480.5 |
| 2026-03-31 | 46.5 (0.0) | 14.9 (+0.03) | 4.36 (+0.05) | -242 | 5.8 | 116 | 2.78 | 262 | 6.28 | 4170 | 478.0 | 481.0 | 489.5 | 478.0 |
| 2026-03-30 | 46.5 (-0.05) | 14.87 (0.0) | 4.31 (+0.02) | 156 | 5.56 | 4 | 0.14 | 123 | 4.38 | 2807 | 488.0 | 488.0 | 492.5 | 481.0 |
| 2026-03-27 | 46.55 (+0.11) | 14.87 (+0.02) | 4.29 (+0.02) | 825 | 28.03 | 93 | 3.16 | 77 | 2.62 | 2943 | 494.5 | 490.0 | 498.0 | 485.5 |
| 2026-03-26 | 46.44 (+0.06) | 14.85 (-0.01) | 4.27 (0.0) | 279 | 13.87 | -9 | 0.45 | 25 | 1.24 | 2012 | 489.0 | 488.5 | 495.0 | 485.0 |
| 2026-03-25 | 46.38 (-0.13) | 14.86 (+0.03) | 4.27 (+0.01) | 108 | 3.55 | 138 | 4.53 | 23 | 0.76 | 3044 | 489.0 | 488.5 | 490.5 | 480.5 |
| 2026-03-24 | 46.51 (+0.1) | 14.83 (-0.01) | 4.26 (+0.01) | 549 | 27.9 | -48 | 2.44 | 47 | 2.39 | 1968 | 480.5 | 479.5 | 484.0 | 474.5 |
| 2026-03-23 | 46.41 (+0.07) | 14.84 (-0.01) | 4.25 (+0.02) | -400 | 11.94 | -24 | 0.72 | 107 | 3.19 | 3350 | 469.5 | 474.0 | 478.5 | 469.0 |
| 2026-03-20 | 46.34 (+2.18) | 14.85 (-2.17) | 4.23 (+0.01) | 11292 | 78.92 | -11217 | 78.39 | 53 | 0.37 | 14309 | 479.5 | 473.5 | 481.5 | 472.5 |
| 2026-03-19 | 44.16 (+0.06) | 17.02 (-0.01) | 4.22 (+0.01) | -168 | 5.97 | -29 | 1.03 | 57 | 2.03 | 2813 | 476.5 | 481.5 | 483.0 | 473.0 |
| 2026-03-18 | 44.1 (+0.05) | 17.03 (-0.01) | 4.21 (+0.01) | 163 | 6.22 | -79 | 3.02 | 45 | 1.72 | 2620 | 482.0 | 485.0 | 485.0 | 476.5 |
| 2026-03-17 | 44.05 (-0.14) | 17.04 (0.0) | 4.2 (0.0) | 130 | 5.33 | 1 | 0.04 | 27 | 1.11 | 2441 | 480.0 | 480.0 | 485.0 | 478.5 |
| 2026-03-16 | 44.19 (+0.16) | 17.04 (-0.01) | 4.2 (+0.01) | 690 | 30.05 | -73 | 3.18 | 18 | 0.78 | 2296 | 480.0 | 477.5 | 480.0 | 472.5 |
| 2026-03-13 | 44.03 (+0.01) | 17.05 (-0.01) | 4.19 (0.0) | -98 | 5.83 | -6 | 0.36 | -1 | 0.06 | 1682 | 470.0 | 467.0 | 472.5 | 466.0 |
| 2026-03-12 | 44.02 (-0.01) | 17.06 (-0.01) | 4.19 (+0.01) | -32 | 1.02 | -83 | 2.64 | 66 | 2.1 | 3140 | 473.0 | 469.0 | 479.0 | 466.5 |
| 2026-03-11 | 44.03 (-0.05) | 17.07 (0.0) | 4.18 (0.0) | 696 | 16.75 | -2 | 0.05 | -16 | 0.39 | 4154 | 474.0 | 460.0 | 477.5 | 459.0 |
| 2026-03-10 | 44.08 (-0.38) | 17.07 (-0.01) | 4.18 (+0.01) | -1938 | 35.17 | -14 | 0.25 | 86 | 1.56 | 5511 | 460.0 | 471.0 | 473.5 | 453.5 |
| 2026-03-09 | 44.46 (+0.26) | 17.08 (+0.03) | 4.17 (+0.01) | 1194 | 19.45 | 137 | 2.23 | 5 | 0.08 | 6138 | 484.0 | 438.0 | 484.0 | 438.0 |
| 2026-03-06 | 44.2 (-0.11) | 17.05 (0.0) | 4.16 (0.0) | -403 | 22.22 | 12 | 0.66 | 7 | 0.39 | 1814 | 463.0 | 456.0 | 465.0 | 453.0 |
| 2026-03-05 | 44.31 (-0.05) | 17.05 (-0.07) | 4.16 (0.0) | -141 | 3.2 | -383 | 8.69 | -6 | 0.14 | 4408 | 456.0 | 452.0 | 462.0 | 452.0 |
| 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 | 44.36 (-0.2) | 17.12 (0.0) | 4.16 (+0.01) | -1388 | 31.78 | 18 | 0.41 | 76 | 1.74 | 4367 | 445.0 | 454.5 | 456.0 | 445.0 |
| 2026-03-03 | 44.56 (-0.36) | 17.12 (-0.01) | 4.15 (+0.01) | -1685 | 49.69 | -49 | 1.45 | 58 | 1.71 | 3391 | 463.0 | 474.0 | 476.0 | 463.0 |
| 2026-03-02 | 44.92 (-0.09) | 17.13 (0.0) | 4.14 (+0.01) | -772 | 24.69 | 3 | 0.1 | 58 | 1.85 | 3127 | 477.5 | 481.5 | 481.5 | 472.0 |
| 2026-02-26 | 45.01 (+0.12) | 17.13 (-0.09) | 4.13 (0.0) | 529 | 10.31 | -471 | 9.18 | -11 | 0.21 | 5131 | 481.5 | 475.0 | 482.0 | 475.0 |
| 2026-02-25 | 44.89 (-0.12) | 17.22 (-0.03) | 4.13 (-0.02) | -778 | 27.38 | -196 | 6.9 | -97 | 3.41 | 2841 | 474.5 | 476.0 | 481.5 | 474.0 |
| 2026-02-24 | 45.01 (-0.06) | 17.25 (-0.01) | 4.15 (-0.01) | -581 | 18.11 | -6 | 0.19 | -80 | 2.49 | 3208 | 475.0 | 475.0 | 480.0 | 473.0 |
| 2026-02-23 | 45.07 (-0.1) | 17.26 (-0.01) | 4.16 (-0.01) | -663 | 11.84 | -80 | 1.43 | -41 | 0.73 | 5599 | 476.0 | 498.0 | 498.0 | 469.0 |
| 2026-02-11 | 45.17 (-0.21) | 17.27 (-0.01) | 4.17 (-0.03) | -80 | 3.26 | -39 | 1.59 | -134 | 5.45 | 2457 | 476.0 | 478.5 | 478.5 | 472.0 |
| 2026-02-10 | 45.38 (+0.01) | 17.28 (-0.01) | 4.2 (-0.02) | 272 | 15.33 | -48 | 2.71 | -107 | 6.03 | 1774 | 478.5 | 470.5 | 480.0 | 470.5 |
| 2026-02-09 | 45.37 (-0.05) | 17.29 (-0.02) | 4.22 (-0.01) | -385 | 13.3 | -103 | 3.56 | -67 | 2.32 | 2894 | 470.5 | 480.0 | 482.0 | 468.0 |
| 2026-02-06 | 45.42 (-0.05) | 17.31 (+0.01) | 4.23 (-0.02) | -424 | 10.69 | 64 | 1.61 | -101 | 2.55 | 3966 | 472.5 | 459.5 | 474.5 | 457.0 |
| 2026-02-05 | 45.47 (-0.17) | 17.3 (+0.01) | 4.25 (0.0) | -1308 | 23.99 | 43 | 0.79 | 12 | 0.22 | 5453 | 463.0 | 475.0 | 476.0 | 463.0 |
| 2026-02-04 | 45.64 (-0.14) | 17.29 (0.0) | 4.25 (0.0) | -1376 | 31.71 | -14 | 0.32 | 5 | 0.12 | 4339 | 476.0 | 485.0 | 486.0 | 475.5 |
| 2026-02-03 | 45.78 (-0.18) | 17.29 (-0.01) | 4.25 (+0.01) | -663 | 19.35 | -25 | 0.73 | 68 | 1.98 | 3426 | 487.0 | 482.0 | 492.5 | 479.5 |
| 2026-02-02 | 45.96 (-0.06) | 17.3 (+0.03) | 4.24 (0.0) | -877 | 26.36 | 124 | 3.73 | -2 | 0.06 | 3327 | 475.0 | 483.5 | 487.5 | 470.0 |
| 2026-01-30 | 46.02 (-0.59) | 17.27 (-0.01) | 4.24 (-0.01) | -3384 | 50.13 | -33 | 0.49 | -94 | 1.39 | 6750 | 483.5 | 500.0 | 502.0 | 483.5 |
| 2026-01-29 | 46.61 (-0.18) | 17.28 (+0.01) | 4.25 (-0.03) | -1586 | 20.27 | 48 | 0.61 | -123 | 1.57 | 7826 | 511.0 | 484.0 | 518.0 | 483.0 |
| 2026-01-28 | 46.79 (-0.15) | 17.27 (+0.01) | 4.28 (-0.01) | -552 | 19.78 | 53 | 1.9 | -79 | 2.83 | 2791 | 525.0 | 531.0 | 535.0 | 518.0 |
| 2026-01-27 | 46.94 (+0.25) | 17.26 (-0.03) | 4.29 (-0.02) | 1112 | 31.44 | -189 | 5.34 | -83 | 2.35 | 3537 | 530.0 | 523.0 | 532.0 | 518.0 |
| 2026-01-26 | 46.69 (+0.18) | 17.29 (-0.01) | 4.31 (-0.01) | 856 | 31.55 | -14 | 0.52 | -72 | 2.65 | 2713 | 517.0 | 502.0 | 519.0 | 501.0 |
| 2026-01-23 | 46.51 (+0.07) | 17.3 (-0.09) | 4.32 (-0.01) | 310 | 10.06 | -492 | 15.96 | -31 | 1.01 | 3083 | 507.0 | 513.0 | 519.0 | 506.0 |
| 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 | 46.44 (+0.1) | 17.39 (-0.03) | 4.33 (0.0) | 510 | 27.55 | -116 | 6.27 | -17 | 0.92 | 1851 | 513.0 | 510.0 | 515.0 | 509.0 |
| 2026-01-21 | 46.34 (-0.17) | 17.42 (+0.48) | 4.33 (+0.02) | -704 | 25.01 | -145 | 5.15 | 113 | 4.01 | 2815 | 502.0 | 513.0 | 514.0 | 502.0 |
| 2026-01-20 | 46.51 (0.0) | 16.94 (-0.01) | 4.31 (0.0) | 144 | 5.87 | -64 | 2.61 | -19 | 0.77 | 2453 | 517.0 | 515.0 | 524.0 | 514.0 |
| 2026-01-19 | 46.51 (+0.18) | 16.95 (-0.14) | 4.31 (0.0) | 951 | 25.25 | -685 | 18.19 | 27 | 0.72 | 3766 | 515.0 | 509.0 | 522.0 | 501.0 |
| 2026-01-16 | 46.33 (+0.02) | 17.09 (-0.1) | 4.31 (0.0) | -176 | 5.25 | -561 | 16.72 | 12 | 0.36 | 3355 | 509.0 | 519.0 | 519.0 | 506.0 |
| 2026-01-15 | 46.31 (-0.15) | 17.19 (-0.12) | 4.31 (-0.01) | -995 | 15.18 | -628 | 9.58 | -79 | 1.21 | 6555 | 513.0 | 534.0 | 534.0 | 505.0 |
| 2026-01-14 | 46.46 (-0.41) | 17.31 (-0.2) | 4.32 (-0.04) | -2025 | 21.94 | -999 | 10.82 | -207 | 2.24 | 9230 | 532.0 | 564.0 | 564.0 | 525.0 |
| 2026-01-13 | 46.87 (+0.22) | 17.51 (-0.01) | 4.36 (+0.05) | 814 | 4.91 | -71 | 0.43 | 244 | 1.47 | 16568 | 576.0 | 592.0 | 592.0 | 567.0 |
| 2026-01-12 | 46.65 (+0.14) | 17.52 (-0.04) | 4.31 (+0.07) | 512 | 11.38 | -184 | 4.09 | 381 | 8.47 | 4499 | 539.0 | 513.0 | 558.0 | 513.0 |
| 2026-01-09 | 46.51 (0.0) | 17.56 (0.0) | 4.24 (0.0) | 1 | 0.03 | -27 | 0.91 | 18 | 0.61 | 2961 | 510.0 | 525.0 | 525.0 | 507.0 |
| 2026-01-08 | 46.51 (+0.28) | 17.56 (0.0) | 4.24 (+0.01) | 1157 | 42.03 | 20 | 0.73 | 13 | 0.47 | 2753 | 529.0 | 532.0 | 532.0 | 525.0 |
| 2026-01-07 | 46.23 (+0.18) | 17.56 (-0.02) | 4.23 (-0.02) | 810 | 27.65 | -109 | 3.72 | -58 | 1.98 | 2930 | 530.0 | 523.0 | 530.0 | 518.0 |
| 2026-01-06 | 46.05 (+0.04) | 17.58 (+0.01) | 4.25 (+0.01) | 375 | 13.12 | 73 | 2.55 | 13 | 0.45 | 2859 | 512.0 | 500.0 | 515.0 | 494.5 |
| 2026-01-05 | 46.01 (+0.08) | 17.57 (0.0) | 4.24 (0.0) | 637 | 26.01 | -21 | 0.86 | 1 | 0.04 | 2449 | 493.5 | 496.0 | 497.0 | 488.5 |
| 2026-01-02 | 45.93 (+0.27) | 17.57 (-0.18) | 4.24 (0.0) | 1312 | 37.27 | -910 | 25.85 | 13 | 0.37 | 3520 | 487.5 | 494.5 | 497.0 | 487.5 |
| 2025-12-31 | 45.66 (-0.06) | 17.75 (-0.01) | 4.24 (0.0) | -350 | 29.02 | -79 | 6.55 | 13 | 1.08 | 1206 | 489.0 | 484.5 | 490.0 | 483.0 |
| 2025-12-30 | 45.72 (-0.27) | 17.76 (-0.11) | 4.24 (-0.02) | -138 | 13.44 | -97 | 9.44 | 20 | 1.95 | 1027 | 481.0 | 485.5 | 485.5 | 480.0 |
| 2025-12-29 | 45.99 (-0.12) | 17.87 (0.0) | 4.26 (0.0) | -657 | 2.4 | 35 | 0.13 | 2 | 0.01 | 27340 | 484.0 | 486.0 | 488.5 | 482.5 |
| 2025-12-26 | 46.11 (-0.11) | 17.87 (+0.02) | 4.26 (+0.01) | -693 | 44.51 | 105 | 6.74 | 21 | 1.35 | 1557 | 485.5 | 492.0 | 492.0 | 485.5 |
| 2025-12-24 | 46.22 (-0.07) | 17.85 (+0.08) | 4.25 (0.0) | -458 | 23.02 | 402 | 20.2 | 0 | 0.0 | 1990 | 490.5 | 500.0 | 500.0 | 487.5 |
| 2025-12-23 | 46.29 (-0.02) | 17.77 (-0.03) | 4.25 (0.0) | -379 | 22.59 | -151 | 9.0 | 1 | 0.06 | 1678 | 488.0 | 494.0 | 496.5 | 487.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 46.31 (-0.12) | 17.8 (0.0) | 4.25 (0.0) | -790 | 40.81 | -5 | 0.26 | 3 | 0.15 | 1936 | 492.0 | 500.0 | 501.0 | 492.0 |
| 2025-12-19 | 46.43 (-0.29) | 17.8 (+0.08) | 4.25 (0.0) | -1340 | 40.5 | 405 | 12.24 | 2 | 0.06 | 3309 | 497.0 | 507.0 | 508.0 | 497.0 |
| 2025-12-18 | 46.72 (-0.06) | 17.72 (+0.11) | 4.25 (+0.01) | -764 | 36.8 | 541 | 26.06 | 76 | 3.66 | 2076 | 507.0 | 513.0 | 516.0 | 505.0 |
| 2025-12-17 | 46.78 (-0.12) | 17.61 (+0.14) | 4.24 (0.0) | -715 | 30.4 | 724 | 30.78 | -9 | 0.38 | 2352 | 514.0 | 516.0 | 519.0 | 510.0 |
| 2025-12-16 | 46.9 (-0.16) | 17.47 (+0.14) | 4.24 (+0.02) | -1118 | 59.59 | 729 | 38.86 | 103 | 5.49 | 1876 | 514.0 | 521.0 | 523.0 | 510.0 |
| 2025-12-15 | 47.06 (-0.05) | 17.33 (+0.08) | 4.22 (+0.01) | -461 | 29.9 | 403 | 26.13 | 14 | 0.91 | 1542 | 527.0 | 523.0 | 528.0 | 520.0 |
| 2025-12-12 | 47.11 (-0.04) | 17.25 (-0.01) | 4.21 (0.0) | -134 | 14.19 | -36 | 3.81 | 2 | 0.21 | 944 | 528.0 | 536.0 | 537.0 | 525.0 |
| 2025-12-11 | 47.15 (-0.1) | 17.26 (0.0) | 4.21 (0.0) | -264 | 20.77 | 0 | 0.0 | 13 | 1.02 | 1271 | 532.0 | 542.0 | 543.0 | 528.0 |
| 2025-12-10 | 47.25 (+0.11) | 17.26 (+0.01) | 4.21 (0.0) | 634 | 44.43 | 57 | 3.99 | 10 | 0.7 | 1427 | 539.0 | 536.0 | 540.0 | 533.0 |
| 2025-12-09 | 47.14 (-0.01) | 17.25 (-0.01) | 4.21 (0.0) | 188 | 16.56 | -54 | 4.76 | -5 | 0.44 | 1135 | 534.0 | 535.0 | 535.0 | 528.0 |
| 2025-12-08 | 47.15 (+0.01) | 17.26 (0.0) | 4.21 (0.0) | 125 | 6.37 | -22 | 1.12 | -6 | 0.31 | 1962 | 533.0 | 534.0 | 537.0 | 529.0 |
| 2025-12-05 | 47.14 (-0.07) | 17.26 (0.0) | 4.21 (0.0) | -128 | 10.54 | 15 | 1.24 | 6 | 0.49 | 1214 | 533.0 | 529.0 | 533.0 | 524.0 |
| 2025-12-04 | 47.21 (-0.02) | 17.26 (-0.04) | 4.21 (0.0) | 122 | 9.7 | -218 | 17.33 | 5 | 0.4 | 1258 | 533.0 | 537.0 | 541.0 | 529.0 |
| 2025-12-03 | 47.23 (+0.06) | 17.3 (+0.04) | 4.21 (0.0) | -119 | 6.7 | 206 | 11.61 | -5 | 0.28 | 1775 | 538.0 | 542.0 | 544.0 | 536.0 |
| 2025-12-02 | 47.17 (+0.1) | 17.26 (+0.14) | 4.21 (0.0) | 131 | 5.56 | 747 | 31.72 | -20 | 0.85 | 2355 | 542.0 | 532.0 | 542.0 | 527.0 |
| 2025-12-01 | 47.07 (-0.01) | 17.12 (+0.16) | 4.21 (0.0) | -154 | 7.16 | 795 | 36.94 | 13 | 0.6 | 2152 | 533.0 | 526.0 | 533.0 | 522.0 |
| 2025-11-28 | 47.08 (+0.01) | 16.96 (-0.01) | 4.21 (0.0) | 129 | 9.58 | -35 | 2.6 | 0 | 0.0 | 1347 | 521.0 | 522.0 | 524.0 | 518.0 |
| 2025-11-27 | 47.07 (-0.03) | 16.97 (-0.13) | 4.21 (0.0) | 589 | 28.48 | -676 | 32.69 | -12 | 0.58 | 2068 | 521.0 | 524.0 | 524.0 | 512.0 |
| 2025-11-26 | 47.1 (+0.1) | 17.1 (-0.12) | 4.21 (0.0) | 976 | 38.14 | -621 | 24.27 | 0 | 0.0 | 2559 | 521.0 | 508.0 | 522.0 | 508.0 |
| 2025-11-25 | 47.0 (+0.14) | 17.22 (-0.1) | 4.21 (0.0) | 678 | 30.47 | -534 | 24.0 | 39 | 1.75 | 2225 | 511.0 | 506.0 | 513.0 | 503.0 |
| 2025-11-24 | 46.86 (+0.26) | 17.32 (-0.06) | 4.21 (+0.01) | 1140 | 19.39 | -300 | 5.1 | 51 | 0.87 | 5880 | 508.0 | 515.0 | 516.0 | 494.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 46.6 (-0.03) | 17.38 (-0.07) | 4.2 (+0.04) | 160 | 6.86 | -339 | 14.54 | 167 | 7.16 | 2331 | 498.0 | 495.0 | 501.0 | 490.0 |
| 2025-11-20 | 46.63 (+0.05) | 17.45 (-0.07) | 4.16 (-0.01) | 459 | 27.19 | -374 | 22.16 | -17 | 1.01 | 1688 | 496.5 | 494.0 | 497.5 | 490.0 |
| 2025-11-19 | 46.58 (+0.09) | 17.52 (-0.09) | 4.17 (+0.02) | 218 | 9.95 | -421 | 19.21 | 95 | 4.34 | 2191 | 488.5 | 498.5 | 498.5 | 485.0 |
| 2025-11-18 | 46.49 (+0.02) | 17.61 (-0.06) | 4.15 (+0.06) | -114 | 4.36 | -324 | 12.39 | 294 | 11.25 | 2614 | 493.5 | 497.5 | 499.5 | 490.0 |
| 2025-11-17 | 46.47 (-0.01) | 17.67 (-0.1) | 4.09 (+0.06) | 184 | 9.34 | -531 | 26.95 | 295 | 14.97 | 1970 | 497.5 | 501.0 | 505.0 | 497.5 |
| 2025-11-14 | 46.48 (+0.06) | 17.77 (-0.03) | 4.03 (+0.02) | 63 | 2.29 | -162 | 5.9 | 123 | 4.48 | 2747 | 503.0 | 497.0 | 510.0 | 495.0 |
| 2025-11-13 | 46.42 (-0.12) | 17.8 (-0.02) | 4.01 (+0.01) | 45 | 2.47 | -77 | 4.23 | 44 | 2.41 | 1822 | 496.0 | 491.0 | 499.5 | 486.5 |
| 2025-11-12 | 46.54 (-0.02) | 17.82 (+0.01) | 4.0 (0.0) | -381 | 23.93 | 35 | 2.2 | 7 | 0.44 | 1592 | 496.5 | 497.0 | 501.0 | 495.0 |
| 2025-11-11 | 46.56 (-0.09) | 17.81 (+0.06) | 4.0 (-0.04) | -742 | 35.25 | 298 | 14.16 | -211 | 10.02 | 2105 | 501.0 | 505.0 | 509.0 | 498.5 |
| 2025-11-10 | 46.65 (-0.04) | 17.75 (+0.04) | 4.04 (0.0) | -292 | 17.58 | 224 | 13.49 | 15 | 0.9 | 1661 | 502.0 | 513.0 | 513.0 | 502.0 |
| 2025-11-07 | 46.69 (+0.05) | 17.71 (-0.01) | 4.04 (0.0) | 163 | 9.03 | -27 | 1.5 | -21 | 1.16 | 1805 | 506.0 | 503.0 | 510.0 | 498.5 |
| 2025-11-06 | 46.64 (-0.01) | 17.72 (0.0) | 4.04 (-0.01) | -9 | 0.72 | -19 | 1.53 | -65 | 5.23 | 1243 | 505.0 | 506.0 | 507.0 | 501.0 |
| 2025-11-05 | 46.65 (-0.13) | 17.72 (+0.02) | 4.05 (-0.02) | -373 | 17.01 | 92 | 4.2 | -56 | 2.55 | 2193 | 503.0 | 507.0 | 507.0 | 497.0 |
| 2025-11-04 | 46.78 (-0.01) | 17.7 (-0.07) | 4.07 (0.0) | -160 | 5.62 | -334 | 11.74 | -19 | 0.67 | 2846 | 506.0 | 507.0 | 514.0 | 502.0 |
| 2025-11-03 | 46.79 (-0.13) | 17.77 (-0.02) | 4.07 (0.0) | -750 | 32.51 | -99 | 4.29 | 12 | 0.52 | 2307 | 500.0 | 511.0 | 513.0 | 500.0 |
| 2025-10-31 | 46.92 (-0.06) | 17.79 (-0.02) | 4.07 (0.0) | -732 | 31.22 | -126 | 5.37 | -16 | 0.68 | 2345 | 515.0 | 519.0 | 521.0 | 508.0 |
| 2025-10-30 | 46.98 (-0.1) | 17.81 (-0.02) | 4.07 (0.0) | -619 | 31.0 | -110 | 5.51 | -20 | 1.0 | 1997 | 512.0 | 516.0 | 516.0 | 509.0 |
| 2025-10-29 | 47.08 (-0.09) | 17.83 (-0.03) | 4.07 (-0.02) | -671 | 32.21 | -166 | 7.97 | -86 | 4.13 | 2083 | 516.0 | 528.0 | 529.0 | 516.0 |
| 2025-10-28 | 47.17 (-0.12) | 17.86 (0.0) | 4.09 (0.0) | -543 | 17.96 | -9 | 0.3 | 8 | 0.26 | 3024 | 517.0 | 526.0 | 528.0 | 512.0 |
| 2025-10-27 | 47.29 (-0.19) | 17.86 (0.0) | 4.09 (0.0) | -869 | 35.69 | 21 | 0.86 | 16 | 0.66 | 2435 | 525.0 | 541.0 | 542.0 | 523.0 |
| 2025-10-23 | 47.48 (0.0) | 17.86 (-0.01) | 4.09 (+0.03) | -158 | 16.6 | -42 | 4.41 | 115 | 12.08 | 952 | 533.0 | 535.0 | 538.0 | 532.0 |
| 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 | 47.48 (+0.03) | 17.87 (0.0) | 4.06 (+0.01) | 90 | 10.01 | -72 | 8.01 | 82 | 9.12 | 899 | 540.0 | 542.0 | 542.0 | 537.0 |
| 2025-10-21 | 47.45 (-0.01) | 17.87 (-0.02) | 4.05 (0.0) | 197 | 20.44 | -104 | 10.79 | 2 | 0.21 | 964 | 537.0 | 540.0 | 542.0 | 535.0 |
| 2025-10-20 | 47.46 (-0.06) | 17.89 (-0.01) | 4.05 (0.0) | -321 | 18.3 | -34 | 1.94 | 12 | 0.68 | 1754 | 531.0 | 540.0 | 541.0 | 529.0 |
| 2025-10-17 | 47.52 (-0.09) | 17.9 (-0.03) | 4.05 (-0.01) | -286 | 20.07 | -165 | 11.58 | -52 | 3.65 | 1425 | 533.0 | 539.0 | 540.0 | 532.0 |
| 2025-10-16 | 47.61 (+0.02) | 17.93 (-0.02) | 4.06 (0.0) | 56 | 3.78 | -101 | 6.81 | -2 | 0.13 | 1483 | 535.0 | 536.0 | 539.0 | 532.0 |
| 2025-10-15 | 47.59 (-0.2) | 17.95 (0.0) | 4.06 (+0.02) | -1189 | 34.43 | 7 | 0.2 | 64 | 1.85 | 3453 | 530.0 | 542.0 | 542.0 | 526.0 |
| 2025-10-14 | 47.79 (+0.12) | 17.95 (-0.04) | 4.04 (+0.02) | 346 | 14.14 | -186 | 7.6 | 140 | 5.72 | 2447 | 541.0 | 557.0 | 563.0 | 541.0 |
| 2025-10-13 | 47.67 (-0.07) | 17.99 (+0.01) | 4.02 (+0.03) | -726 | 24.7 | 9 | 0.31 | 149 | 5.07 | 2939 | 544.0 | 549.0 | 552.0 | 542.0 |
| 2025-10-09 | 47.74 (+0.06) | 17.98 (-0.04) | 3.99 (0.0) | 339 | 18.48 | -154 | 8.4 | -2 | 0.11 | 1834 | 555.0 | 554.0 | 563.0 | 552.0 |
| 2025-10-08 | 47.68 (+0.07) | 18.02 (-0.02) | 3.99 (0.0) | 334 | 15.19 | -151 | 6.87 | 9 | 0.41 | 2199 | 549.0 | 548.0 | 552.0 | 544.0 |
| 2025-10-07 | 47.61 (+0.13) | 18.04 (-0.03) | 3.99 (+0.01) | 851 | 49.02 | -140 | 8.06 | 9 | 0.52 | 1736 | 546.0 | 535.0 | 549.0 | 534.0 |
| 2025-10-03 | 47.48 (-0.06) | 18.07 (-0.03) | 3.98 (-0.01) | -12 | 0.97 | -129 | 10.44 | -19 | 1.54 | 1236 | 532.0 | 536.0 | 538.0 | 532.0 |
| 2025-10-02 | 47.54 (-0.02) | 18.1 (-0.02) | 3.99 (+0.01) | -189 | 13.44 | -105 | 7.47 | 14 | 1.0 | 1406 | 527.0 | 522.0 | 531.0 | 522.0 |
| 2025-10-01 | 47.56 (-0.05) | 18.12 (-0.22) | 3.98 (0.0) | -361 | 10.01 | -1140 | 31.6 | 21 | 0.58 | 3608 | 522.0 | 548.0 | 548.0 | 522.0 |
| 2025-09-30 | 47.61 (+0.36) | 18.34 (-0.15) | 3.98 (0.0) | 1635 | 45.23 | -772 | 21.36 | 8 | 0.22 | 3615 | 550.0 | 549.0 | 555.0 | 540.0 |
| 2025-09-26 | 47.25 (+0.04) | 18.49 (-0.04) | 3.98 (+0.01) | 58 | 4.6 | -205 | 16.24 | 35 | 2.77 | 1262 | 539.0 | 545.0 | 547.0 | 534.0 |
| 2025-09-25 | 47.21 (+0.07) | 18.53 (-0.09) | 3.97 (-0.01) | 467 | 22.34 | -468 | 22.39 | -49 | 2.34 | 2090 | 540.0 | 549.0 | 550.0 | 540.0 |
| 2025-09-24 | 47.14 (+0.33) | 18.62 (-0.12) | 3.98 (0.0) | 1620 | 56.9 | -608 | 21.36 | 10 | 0.35 | 2847 | 546.0 | 549.0 | 557.0 | 545.0 |
| 2025-09-23 | 46.81 (+0.05) | 18.74 (-0.11) | 3.98 (-0.01) | 685 | 41.87 | -568 | 34.72 | -43 | 2.63 | 1636 | 540.0 | 542.0 | 546.0 | 540.0 |
| 2025-09-22 | 46.76 (+0.01) | 18.85 (-0.1) | 3.99 (0.0) | -130 | 6.27 | -519 | 25.05 | -17 | 0.82 | 2072 | 543.0 | 548.0 | 548.0 | 539.0 |
| 2025-09-19 | 46.75 (+0.12) | 18.95 (-0.09) | 3.99 (0.0) | 607 | 24.35 | -463 | 18.57 | -16 | 0.64 | 2493 | 544.0 | 544.0 | 546.0 | 540.0 |
| 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 | 46.63 (+0.09) | 19.04 (-0.07) | 3.99 (-0.01) | 497 | 30.81 | -337 | 20.89 | -38 | 2.36 | 1613 | 543.0 | 542.0 | 545.0 | 539.0 |
| 2025-09-17 | 46.54 (+0.05) | 19.11 (0.0) | 4.0 (-0.01) | 37 | 2.45 | -16 | 1.06 | -62 | 4.1 | 1511 | 542.0 | 545.0 | 546.0 | 536.0 |
| 2025-09-16 | 46.49 (+0.25) | 19.11 (0.0) | 4.01 (0.0) | 998 | 34.21 | 19 | 0.65 | 9 | 0.31 | 2917 | 544.0 | 530.0 | 544.0 | 530.0 |
| 2025-09-15 | 46.24 (-0.02) | 19.11 (-0.01) | 4.01 (-0.01) | -343 | 22.51 | -54 | 3.54 | -20 | 1.31 | 1524 | 526.0 | 521.0 | 530.0 | 521.0 |
| 2025-09-12 | 46.26 (-0.13) | 19.12 (-0.02) | 4.02 (0.0) | -631 | 29.34 | -98 | 4.56 | -45 | 2.09 | 2151 | 526.0 | 520.0 | 530.0 | 520.0 |
| 2025-09-11 | 46.39 (+0.25) | 19.14 (-0.06) | 4.02 (-0.04) | 1364 | 35.06 | -338 | 8.69 | -186 | 4.78 | 3890 | 525.0 | 515.0 | 533.0 | 511.0 |
| 2025-09-10 | 46.14 (+0.56) | 19.2 (-0.15) | 4.06 (-0.1) | 3295 | 41.36 | -771 | 9.68 | -528 | 6.63 | 7966 | 510.0 | 500.0 | 517.0 | 498.0 |
| 2025-09-09 | 45.58 (-0.3) | 19.35 (0.0) | 4.16 (-0.02) | -892 | 26.79 | -19 | 0.57 | -100 | 3.0 | 3329 | 540.0 | 545.0 | 547.0 | 536.0 |
| 2025-09-08 | 45.88 (-0.18) | 19.35 (-0.03) | 4.18 (+0.01) | -1512 | 44.29 | -100 | 2.93 | 93 | 2.72 | 3414 | 545.0 | 542.0 | 549.0 | 541.0 |
| 2025-09-05 | 46.06 (-0.28) | 19.38 (-0.01) | 4.17 (+0.01) | -1263 | 49.98 | -63 | 2.49 | 8 | 0.32 | 2527 | 539.0 | 540.0 | 541.0 | 532.0 |
| 2025-09-04 | 46.34 (-0.18) | 19.39 (-0.03) | 4.16 (+0.01) | -1205 | 43.07 | -181 | 6.47 | 53 | 1.89 | 2798 | 532.0 | 528.0 | 545.0 | 528.0 |
| 2025-09-03 | 46.52 (-0.05) | 19.42 (0.0) | 4.15 (+0.01) | -234 | 24.84 | 14 | 1.49 | 56 | 5.94 | 942 | 542.0 | 550.0 | 550.0 | 542.0 |
| 2025-09-02 | 46.57 (-0.01) | 19.42 (0.0) | 4.14 (+0.01) | -835 | 43.2 | 10 | 0.52 | 81 | 4.19 | 1933 | 547.0 | 546.0 | 550.0 | 540.0 |
| 2025-09-01 | 46.58 (-0.25) | 19.42 (+0.08) | 4.13 (+0.01) | -991 | 47.83 | 424 | 20.46 | 49 | 2.36 | 2072 | 542.0 | 539.0 | 545.0 | 534.0 |
| 2025-08-29 | 46.83 (-0.16) | 19.34 (0.0) | 4.12 (+0.04) | -908 | 34.63 | -39 | 1.49 | 202 | 7.7 | 2622 | 534.0 | 546.0 | 551.0 | 534.0 |
| 2025-08-28 | 46.99 (-0.19) | 19.34 (-0.03) | 4.08 (+0.08) | -1132 | 41.37 | -118 | 4.31 | 377 | 13.78 | 2736 | 545.0 | 545.0 | 552.0 | 544.0 |
| 2025-08-27 | 47.18 (-0.16) | 19.37 (-0.02) | 4.0 (+0.02) | -847 | 38.85 | -118 | 5.41 | 106 | 4.86 | 2180 | 545.0 | 542.0 | 548.0 | 539.0 |
| 2025-08-26 | 47.34 (+0.01) | 19.39 (0.0) | 3.98 (+0.01) | 82 | 1.96 | -1 | 0.02 | 86 | 2.06 | 4176 | 544.0 | 532.0 | 546.0 | 531.0 |
| 2025-08-25 | 47.33 (-0.04) | 19.39 (+0.03) | 3.97 (+0.01) | -330 | 31.73 | 136 | 13.08 | 10 | 0.96 | 1040 | 534.0 | 530.0 | 538.0 | 530.0 |
| 2025-08-22 | 47.37 (-0.16) | 19.36 (-0.01) | 3.96 (+0.01) | -738 | 45.28 | -32 | 1.96 | 73 | 4.48 | 1630 | 523.0 | 524.0 | 529.0 | 521.0 |
| 2025-08-21 | 47.53 (-0.2) | 19.37 (+0.03) | 3.95 (+0.01) | -964 | 40.32 | 130 | 5.44 | 70 | 2.93 | 2391 | 525.0 | 526.0 | 531.0 | 523.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 47.73 (-0.32) | 19.34 (+0.01) | 3.94 (+0.12) | -1565 | 47.55 | 50 | 1.52 | 617 | 18.75 | 3291 | 522.0 | 530.0 | 534.0 | 521.0 |
| 2025-08-19 | 48.05 (-0.2) | 19.33 (-0.02) | 3.82 (+0.02) | -999 | 42.19 | -87 | 3.67 | 63 | 2.66 | 2368 | 532.0 | 537.0 | 541.0 | 532.0 |
| 2025-08-18 | 48.25 (-0.19) | 19.35 (+0.04) | 3.8 (0.0) | -870 | 39.49 | 236 | 10.71 | 44 | 2.0 | 2203 | 540.0 | 537.0 | 543.0 | 536.0 |
| 2025-08-15 | 48.44 (-0.1) | 19.31 (0.0) | 3.8 (0.0) | -442 | 22.61 | -37 | 1.89 | 3 | 0.15 | 1955 | 540.0 | 540.0 | 542.0 | 534.0 |
| 2025-08-14 | 48.54 (-0.03) | 19.31 (-0.01) | 3.8 (+0.01) | -208 | 5.64 | -50 | 1.36 | 44 | 1.19 | 3686 | 543.0 | 538.0 | 547.0 | 535.0 |
| 2025-08-13 | 48.57 (-0.31) | 19.32 (0.0) | 3.79 (+0.01) | -1543 | 49.38 | -5 | 0.16 | 32 | 1.02 | 3125 | 535.0 | 528.0 | 538.0 | 528.0 |
| 2025-08-12 | 48.88 (-0.27) | 19.32 (0.0) | 3.78 (+0.01) | -1263 | 36.84 | 31 | 0.9 | 62 | 1.81 | 3428 | 531.0 | 533.0 | 538.0 | 526.0 |
| 2025-08-11 | 49.15 (-0.09) | 19.32 (-0.01) | 3.77 (+0.01) | -604 | 42.09 | -70 | 4.88 | 35 | 2.44 | 1435 | 533.0 | 539.0 | 539.0 | 532.0 |
| 2025-08-08 | 49.24 (-0.15) | 19.33 (-0.06) | 3.76 (0.0) | -786 | 30.27 | -282 | 10.86 | 5 | 0.19 | 2597 | 539.0 | 534.0 | 544.0 | 534.0 |
| 2025-08-07 | 49.39 (-0.13) | 19.39 (-0.04) | 3.76 (+0.01) | -610 | 22.09 | -211 | 7.64 | 31 | 1.12 | 2761 | 536.0 | 539.0 | 547.0 | 535.0 |
| 2025-08-06 | 49.52 (-0.28) | 19.43 (-0.01) | 3.75 (0.0) | -1504 | 43.66 | -79 | 2.29 | 5 | 0.15 | 3445 | 537.0 | 559.0 | 559.0 | 537.0 |
| 2025-08-05 | 49.8 (-0.14) | 19.44 (-0.01) | 3.75 (0.0) | -738 | 22.62 | -37 | 1.13 | 35 | 1.07 | 3263 | 559.0 | 552.0 | 562.0 | 548.0 |
| 2025-08-04 | 49.94 (-0.08) | 19.45 (+0.04) | 3.75 (0.0) | -670 | 24.06 | 183 | 6.57 | -21 | 0.75 | 2785 | 545.0 | 537.0 | 552.0 | 524.0 |
| 2025-08-01 | 50.02 (-0.4) | 19.41 (0.0) | 3.75 (+0.01) | -2032 | 46.85 | 47 | 1.08 | 67 | 1.54 | 4337 | 550.0 | 563.0 | 565.0 | 550.0 |
| 2025-07-31 | 50.42 (+0.01) | 19.41 (+0.02) | 3.74 (0.0) | -97 | 7.61 | 83 | 6.51 | 13 | 1.02 | 1275 | 575.0 | 573.0 | 580.0 | 570.0 |
| 2025-07-30 | 50.41 (+0.01) | 19.39 (+0.03) | 3.74 (+0.01) | -30 | 3.07 | 149 | 15.27 | 22 | 2.25 | 976 | 577.0 | 576.0 | 579.0 | 570.0 |
| 2025-07-29 | 50.4 (+0.02) | 19.36 (+0.03) | 3.73 (+0.01) | 132 | 9.54 | 166 | 11.99 | 53 | 3.83 | 1384 | 576.0 | 576.0 | 581.0 | 571.0 |
| 2025-07-28 | 50.38 (+0.02) | 19.33 (+0.03) | 3.72 (0.0) | 189 | 23.98 | 153 | 19.42 | -3 | 0.38 | 788 | 576.0 | 578.0 | 578.0 | 570.0 |
| 2025-07-25 | 50.36 (+0.1) | 19.3 (-0.01) | 3.72 (0.0) | 489 | 42.89 | -85 | 7.46 | 21 | 1.84 | 1140 | 572.0 | 572.0 | 578.0 | 567.0 |
| 2025-07-24 | 50.26 (-0.02) | 19.31 (-0.01) | 3.72 (0.0) | -184 | 21.96 | -28 | 3.34 | -1 | 0.12 | 838 | 572.0 | 577.0 | 579.0 | 570.0 |
| 2025-07-23 | 50.28 (-0.04) | 19.32 (+0.03) | 3.72 (+0.01) | -350 | 17.11 | 149 | 7.29 | 56 | 2.74 | 2045 | 575.0 | 588.0 | 593.0 | 573.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 50.32 (-0.05) | 19.29 (+1.42) | 3.71 (+0.02) | -185 | 7.71 | 697 | 29.04 | 71 | 2.96 | 2400 | 582.0 | 580.0 | 591.0 | 579.0 |
| 2025-07-21 | 50.37 (-0.13) | 17.87 (+0.09) | 3.69 (+0.01) | -611 | 39.88 | 456 | 29.77 | 76 | 4.96 | 1532 | 577.0 | 584.0 | 585.0 | 574.0 |
| 2025-07-18 | 50.5 (-0.03) | 17.78 (+0.08) | 3.68 (+0.02) | -270 | 17.1 | 409 | 25.9 | 107 | 6.78 | 1579 | 585.0 | 585.0 | 587.0 | 581.0 |
| 2025-07-17 | 50.53 (-0.09) | 17.7 (+0.08) | 3.66 (+0.01) | -460 | 36.86 | 408 | 32.69 | 52 | 4.17 | 1248 | 584.0 | 581.0 | 585.0 | 579.0 |
| 2025-07-16 | 50.62 (-0.12) | 17.62 (+0.13) | 3.65 (+0.04) | -685 | 35.51 | 649 | 33.64 | 194 | 10.06 | 1929 | 581.0 | 573.0 | 584.0 | 572.0 |
| 2025-07-15 | 50.74 (-0.04) | 17.49 (-0.01) | 3.61 (+0.01) | -219 | 20.07 | -35 | 3.21 | 54 | 4.95 | 1091 | 573.0 | 577.0 | 579.0 | 573.0 |
| 2025-07-14 | 50.78 (-0.04) | 17.5 (+0.01) | 3.6 (+0.02) | -172 | 12.45 | 40 | 2.89 | 106 | 7.67 | 1382 | 580.0 | 582.0 | 582.0 | 576.0 |
| 2025-07-11 | 50.82 (-0.03) | 17.49 (-0.01) | 3.58 (0.0) | -21 | 1.28 | -49 | 2.98 | -19 | 1.16 | 1642 | 578.0 | 578.0 | 581.0 | 576.0 |
| 2025-07-10 | 50.85 (+0.05) | 17.5 (0.0) | 3.58 (0.0) | 212 | 13.42 | -1 | 0.06 | 23 | 1.46 | 1580 | 577.0 | 571.0 | 579.0 | 570.0 |
| 2025-07-09 | 50.8 (+0.02) | 17.5 (+0.07) | 3.58 (0.0) | 100 | 6.36 | 371 | 23.59 | 7 | 0.45 | 1573 | 574.0 | 560.0 | 575.0 | 560.0 |
| 2025-07-08 | 50.78 (-0.08) | 17.43 (+0.01) | 3.58 (+0.01) | -213 | 13.67 | 40 | 2.57 | 51 | 3.27 | 1558 | 562.0 | 572.0 | 573.0 | 557.0 |
| 2025-07-07 | 50.86 (-0.13) | 17.42 (+0.08) | 3.57 (+0.02) | -850 | 56.86 | 445 | 29.77 | 89 | 5.95 | 1495 | 569.0 | 581.0 | 581.0 | 566.0 |
| 2025-07-04 | 50.99 (-0.28) | 17.34 (+0.46) | 3.55 (0.0) | -1520 | 46.27 | 2309 | 70.29 | 19 | 0.58 | 3285 | 582.0 | 577.0 | 582.0 | 570.0 |
| 2025-07-03 | 51.27 (-0.06) | 16.88 (+0.05) | 3.55 (+0.01) | -287 | 15.78 | 295 | 16.22 | 32 | 1.76 | 1819 | 575.0 | 580.0 | 583.0 | 570.0 |
| 2025-07-02 | 51.33 (+0.11) | 16.83 (+0.06) | 3.54 (0.0) | 516 | 18.03 | 274 | 9.57 | -29 | 1.01 | 2862 | 578.0 | 561.0 | 580.0 | 560.0 |
| 2025-07-01 | 51.22 (-0.03) | 16.77 (+0.05) | 3.54 (+0.01) | -171 | 9.53 | 287 | 16.0 | 49 | 2.73 | 1794 | 561.0 | 567.0 | 569.0 | 558.0 |
| 2025-06-30 | 51.25 (-0.01) | 16.72 (0.0) | 3.53 (0.0) | 89 | 7.27 | -23 | 1.88 | 13 | 1.06 | 1224 | 567.0 | 564.0 | 569.0 | 561.0 |
| 2025-06-27 | 51.26 (+0.08) | 16.72 (-0.02) | 3.53 (0.0) | 505 | 36.54 | -82 | 5.93 | -10 | 0.72 | 1382 | 564.0 | 556.0 | 568.0 | 556.0 |
| 2025-06-26 | 51.18 (+0.02) | 16.74 (-0.08) | 3.53 (+0.03) | -70 | 3.08 | -409 | 17.97 | 164 | 7.21 | 2276 | 560.0 | 557.0 | 566.0 | 555.0 |
| 2025-06-25 | 51.16 (+0.19) | 16.82 (-0.13) | 3.5 (+0.01) | 960 | 47.31 | -669 | 32.97 | 42 | 2.07 | 2029 | 559.0 | 556.0 | 564.0 | 556.0 |
| 2025-06-24 | 50.97 (+0.11) | 16.95 (-0.14) | 3.49 (-0.01) | 509 | 20.89 | -743 | 30.5 | -17 | 0.7 | 2436 | 551.0 | 555.0 | 561.0 | 551.0 |
| 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 | 50.86 (+0.01) | 17.09 (-0.15) | 3.5 (+0.03) | 795 | 29.61 | -756 | 28.16 | 127 | 4.73 | 2685 | 545.0 | 542.0 | 549.0 | 539.0 |
| 2025-06-20 | 50.85 (0.0) | 17.24 (-0.12) | 3.47 (0.0) | -95 | 2.54 | -598 | 16.02 | 34 | 0.91 | 3733 | 550.0 | 549.0 | 556.0 | 544.0 |
| 2025-06-19 | 50.85 (+0.25) | 17.36 (-0.08) | 3.47 (+0.03) | 1311 | 22.95 | -437 | 7.65 | 120 | 2.1 | 5713 | 556.0 | 580.0 | 590.0 | 553.0 |
| 2025-06-18 | 50.6 (+0.06) | 17.44 (0.0) | 3.44 (-0.01) | 4 | 0.2 | -23 | 1.13 | -39 | 1.92 | 2031 | 553.0 | 551.0 | 557.0 | 547.0 |
| 2025-06-17 | 50.54 (+0.07) | 17.44 (-0.03) | 3.45 (0.0) | 497 | 25.53 | -114 | 5.86 | 10 | 0.51 | 1947 | 557.0 | 555.0 | 560.0 | 552.0 |
| 2025-06-16 | 50.47 (+0.07) | 17.47 (0.0) | 3.45 (+0.01) | 362 | 26.37 | -16 | 1.17 | 26 | 1.89 | 1373 | 550.0 | 544.0 | 552.0 | 543.0 |
| 2025-06-13 | 50.4 (+0.12) | 17.47 (-0.06) | 3.44 (-0.01) | 649 | 39.65 | -283 | 17.29 | -41 | 2.5 | 1637 | 550.0 | 549.0 | 553.0 | 546.0 |
| 2025-06-12 | 50.28 (+0.06) | 17.53 (-0.04) | 3.45 (0.0) | 315 | 20.06 | -221 | 14.08 | -18 | 1.15 | 1570 | 555.0 | 561.0 | 561.0 | 551.0 |
| 2025-06-11 | 50.22 (+0.07) | 17.57 (-0.03) | 3.45 (0.0) | 333 | 28.61 | -136 | 11.68 | 11 | 0.95 | 1164 | 562.0 | 557.0 | 563.0 | 555.0 |
| 2025-06-10 | 50.15 (+0.03) | 17.6 (-0.04) | 3.45 (0.0) | 362 | 23.83 | -230 | 15.14 | 5 | 0.33 | 1519 | 555.0 | 553.0 | 557.0 | 548.0 |
| 2025-06-09 | 50.12 (+0.01) | 17.64 (-0.03) | 3.45 (0.0) | 85 | 5.27 | -130 | 8.06 | 21 | 1.3 | 1613 | 550.0 | 545.0 | 552.0 | 542.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 50.87 (-1.21) | 16.09 (+1.65) | 4.26 (-0.01) | -6174 | 22.6 | 8499 | 31.11 | -74 | 0.27 | 27316 | 646.0 | 595.0 | 689.0 | 583.0 |
| 2026-05-29 | 52.08 (-0.01) | 14.44 (+0.53) | 4.27 (-0.02) | -1077 | 4.39 | 2740 | 11.17 | -87 | 0.35 | 24540 | 580.0 | 584.0 | 624.0 | 578.0 |
| 2026-05-22 | 52.09 (+1.55) | 13.91 (-0.21) | 4.29 (0.0) | 5231 | 26.56 | -1092 | 5.55 | 1 | 0.01 | 19692 | 578.0 | 546.0 | 583.0 | 536.0 |
| 2026-05-15 | 50.54 (+0.75) | 14.12 (-0.05) | 4.29 (-0.07) | 2710 | 8.87 | -222 | 0.73 | -350 | 1.15 | 30558 | 536.0 | 615.0 | 615.0 | 536.0 |
| 2026-05-08 | 49.79 (-0.08) | 14.17 (-0.03) | 4.36 (+0.01) | 322 | 1.28 | -194 | 0.77 | 20 | 0.08 | 25165 | 592.0 | 535.0 | 592.0 | 524.0 |
| 2026-04-30 | 49.87 (+0.04) | 14.2 (-0.07) | 4.35 (-0.06) | 1544 | 14.02 | -342 | 3.1 | -275 | 2.5 | 11016 | 537.0 | 545.0 | 564.0 | 535.0 |
| 2026-04-24 | 49.83 (+1.46) | 14.27 (-0.42) | 4.41 (+0.02) | 8615 | 36.09 | -3130 | 13.11 | 83 | 0.35 | 23868 | 539.0 | 539.0 | 575.0 | 530.0 |
| 2026-04-17 | 48.37 (+1.63) | 14.69 (-0.37) | 4.39 (-0.02) | 9089 | 46.06 | -1897 | 9.61 | -76 | 0.39 | 19735 | 531.0 | 510.0 | 540.0 | 500.0 |
| 2026-04-10 | 46.74 (+0.2) | 15.06 (+0.14) | 4.41 (+0.01) | 843 | 7.87 | 732 | 6.83 | 49 | 0.46 | 10718 | 508.0 | 493.0 | 516.0 | 490.5 |
| 2026-04-02 | 46.54 (-0.01) | 14.92 (+0.05) | 4.4 (+0.11) | 85 | 0.71 | 236 | 1.98 | 568 | 4.76 | 11935 | 488.0 | 488.0 | 493.0 | 478.0 |
| 2026-03-27 | 46.55 (+0.21) | 14.87 (+0.02) | 4.29 (+0.06) | 1361 | 10.22 | 150 | 1.13 | 279 | 2.09 | 13319 | 494.5 | 474.0 | 498.0 | 469.0 |
| 2026-03-20 | 46.34 (+2.31) | 14.85 (-2.2) | 4.23 (+0.04) | 12107 | 49.46 | -11397 | 46.56 | 200 | 0.82 | 24480 | 479.5 | 477.5 | 485.0 | 472.5 |
| 2026-03-13 | 44.03 (-0.17) | 17.05 (0.0) | 4.19 (+0.03) | -178 | 0.86 | 32 | 0.16 | 140 | 0.68 | 20626 | 470.0 | 438.0 | 484.0 | 438.0 |
| 2026-03-06 | 44.2 (-0.81) | 17.05 (-0.08) | 4.16 (+0.03) | -4389 | 25.65 | -399 | 2.33 | 193 | 1.13 | 17108 | 463.0 | 481.5 | 481.5 | 445.0 |
| 2026-02-26 | 45.01 (-0.16) | 17.13 (-0.14) | 4.13 (-0.04) | -1493 | 8.9 | -753 | 4.49 | -229 | 1.36 | 16780 | 481.5 | 498.0 | 498.0 | 469.0 |
| 2026-02-11 | 45.17 (-0.25) | 17.27 (-0.04) | 4.17 (-0.06) | -193 | 2.71 | -190 | 2.67 | -308 | 4.32 | 7127 | 476.0 | 480.0 | 482.0 | 468.0 |
| 2026-02-06 | 45.42 (-0.6) | 17.31 (+0.04) | 4.23 (-0.01) | -4648 | 22.66 | 192 | 0.94 | -18 | 0.09 | 20513 | 472.5 | 483.5 | 492.5 | 457.0 |
| 2026-01-30 | 46.02 (-0.49) | 17.27 (-0.03) | 4.24 (-0.08) | -3554 | 15.05 | -135 | 0.57 | -451 | 1.91 | 23619 | 483.5 | 502.0 | 535.0 | 483.0 |
| 2026-01-23 | 46.51 (+0.18) | 17.3 (+0.21) | 4.32 (+0.01) | 1211 | 8.67 | -1502 | 10.75 | 73 | 0.52 | 13971 | 507.0 | 509.0 | 524.0 | 501.0 |
| 2026-01-16 | 46.33 (-0.18) | 17.09 (-0.47) | 4.31 (+0.07) | -1870 | 4.65 | -2443 | 6.08 | 351 | 0.87 | 40209 | 509.0 | 513.0 | 592.0 | 505.0 |
| 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 | 46.51 (+0.58) | 17.56 (-0.01) | 4.24 (0.0) | 2980 | 21.35 | -64 | 0.46 | -13 | 0.09 | 13955 | 510.0 | 496.0 | 532.0 | 488.5 |
| 2026-01-02 | 45.93 (+0.27) | 17.57 (-0.18) | 4.24 (0.0) | 1312 | 37.27 | -910 | 25.85 | 13 | 0.37 | 3520 | 487.5 | 494.5 | 497.0 | 487.5 |
| 2025-12-31 | 45.66 (-0.45) | 17.75 (-0.12) | 4.24 (-0.02) | -281 | 0.77 | 69 | 0.19 | 158 | 0.43 | 36730 | 545.0 | 486.0 | 564.0 | 480.0 |
| 2025-12-26 | 46.11 (-0.32) | 17.87 (+0.07) | 4.26 (+0.01) | -2320 | 32.39 | 351 | 4.9 | 25 | 0.35 | 7162 | 485.5 | 500.0 | 501.0 | 485.5 |
| 2025-12-19 | 46.43 (-0.68) | 17.8 (+0.55) | 4.25 (+0.04) | -4398 | 39.42 | 2802 | 25.12 | 186 | 1.67 | 11156 | 497.0 | 523.0 | 528.0 | 497.0 |
| 2025-12-12 | 47.11 (-0.03) | 17.25 (-0.01) | 4.21 (0.0) | 549 | 8.14 | -55 | 0.82 | 14 | 0.21 | 6741 | 528.0 | 534.0 | 543.0 | 525.0 |
| 2025-12-05 | 47.14 (+0.06) | 17.26 (+0.3) | 4.21 (0.0) | -148 | 1.69 | 1545 | 17.65 | -1 | 0.01 | 8756 | 533.0 | 526.0 | 544.0 | 522.0 |
| 2025-11-28 | 47.08 (+0.48) | 16.96 (-0.42) | 4.21 (+0.01) | 3512 | 24.94 | -2166 | 15.38 | 78 | 0.55 | 14081 | 521.0 | 515.0 | 524.0 | 494.0 |
| 2025-11-21 | 46.6 (+0.12) | 17.38 (-0.39) | 4.2 (+0.17) | 907 | 8.4 | -1989 | 18.43 | 834 | 7.73 | 10795 | 498.0 | 501.0 | 505.0 | 485.0 |
| 2025-11-14 | 46.48 (-0.21) | 17.77 (+0.06) | 4.03 (-0.01) | -1307 | 13.16 | 318 | 3.2 | -22 | 0.22 | 9929 | 503.0 | 513.0 | 513.0 | 486.5 |
| 2025-11-07 | 46.69 (-0.23) | 17.71 (-0.08) | 4.04 (-0.03) | -1129 | 10.86 | -387 | 3.72 | -149 | 1.43 | 10395 | 506.0 | 511.0 | 514.0 | 497.0 |
| 2025-10-31 | 46.92 (-0.56) | 17.79 (-0.07) | 4.07 (-0.02) | -3434 | 28.89 | -390 | 3.28 | -98 | 0.82 | 11886 | 515.0 | 541.0 | 542.0 | 508.0 |
| 2025-10-23 | 47.48 (-0.04) | 17.86 (-0.04) | 4.09 (+0.04) | -192 | 4.2 | -252 | 5.51 | 211 | 4.62 | 4571 | 533.0 | 540.0 | 542.0 | 529.0 |
| 2025-10-17 | 47.52 (-0.22) | 17.9 (-0.08) | 4.05 (+0.06) | -1799 | 15.31 | -436 | 3.71 | 299 | 2.54 | 11749 | 533.0 | 549.0 | 563.0 | 526.0 |
| 2025-10-09 | 47.74 (+0.26) | 17.98 (-0.09) | 3.99 (+0.01) | 1524 | 26.41 | -445 | 7.71 | 16 | 0.28 | 5770 | 555.0 | 535.0 | 563.0 | 534.0 |
| 2025-10-03 | 47.48 (+0.23) | 18.07 (-0.42) | 3.98 (0.0) | 1073 | 10.87 | -2146 | 21.75 | 24 | 0.24 | 9867 | 532.0 | 549.0 | 555.0 | 522.0 |
| 2025-09-26 | 47.25 (+0.5) | 18.49 (-0.46) | 3.98 (-0.01) | 2700 | 27.25 | -2368 | 23.9 | -64 | 0.65 | 9909 | 539.0 | 548.0 | 557.0 | 534.0 |
| 2025-09-19 | 46.75 (+0.49) | 18.95 (-0.17) | 3.99 (-0.03) | 1796 | 17.85 | -851 | 8.46 | -127 | 1.26 | 10060 | 544.0 | 521.0 | 546.0 | 521.0 |
| 2025-09-12 | 46.26 (+0.2) | 19.12 (-0.26) | 4.02 (-0.15) | 1624 | 7.83 | -1326 | 6.39 | -766 | 3.69 | 20752 | 526.0 | 542.0 | 549.0 | 498.0 |
| 2025-09-05 | 46.06 (-0.77) | 19.38 (+0.04) | 4.17 (+0.05) | -4528 | 44.07 | 204 | 1.99 | 247 | 2.4 | 10274 | 539.0 | 539.0 | 550.0 | 528.0 |
| 2025-08-29 | 46.83 (-0.54) | 19.34 (-0.02) | 4.12 (+0.16) | -3135 | 24.58 | -140 | 1.1 | 781 | 6.12 | 12756 | 534.0 | 530.0 | 552.0 | 530.0 |
| 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 | 47.37 (-1.07) | 19.36 (+0.05) | 3.96 (+0.16) | -5136 | 43.21 | 297 | 2.5 | 867 | 7.29 | 11885 | 523.0 | 537.0 | 543.0 | 521.0 |
| 2025-08-15 | 48.44 (-0.8) | 19.31 (-0.02) | 3.8 (+0.04) | -4060 | 29.79 | -131 | 0.96 | 176 | 1.29 | 13631 | 540.0 | 539.0 | 547.0 | 526.0 |
| 2025-08-08 | 49.24 (-0.78) | 19.33 (-0.08) | 3.76 (+0.01) | -4308 | 29.0 | -426 | 2.87 | 55 | 0.37 | 14853 | 539.0 | 537.0 | 562.0 | 524.0 |
| 2025-08-01 | 50.02 (-0.34) | 19.41 (+0.11) | 3.75 (+0.03) | -1838 | 20.98 | 598 | 6.82 | 152 | 1.73 | 8762 | 550.0 | 578.0 | 581.0 | 550.0 |
| 2025-07-25 | 50.36 (-0.14) | 19.3 (+1.52) | 3.72 (+0.04) | -841 | 10.57 | 1189 | 14.94 | 223 | 2.8 | 7957 | 572.0 | 584.0 | 593.0 | 567.0 |
| 2025-07-18 | 50.5 (-0.32) | 17.78 (+0.29) | 3.68 (+0.1) | -1806 | 24.98 | 1471 | 20.34 | 513 | 7.09 | 7231 | 585.0 | 582.0 | 587.0 | 572.0 |
| 2025-07-11 | 50.82 (-0.17) | 17.49 (+0.15) | 3.58 (+0.03) | -772 | 9.83 | 806 | 10.27 | 151 | 1.92 | 7851 | 578.0 | 581.0 | 581.0 | 557.0 |
| 2025-07-04 | 50.99 (-0.27) | 17.34 (+0.62) | 3.55 (+0.02) | -1373 | 12.5 | 3142 | 28.6 | 84 | 0.76 | 10985 | 582.0 | 564.0 | 583.0 | 558.0 |
| 2025-06-27 | 51.26 (+0.41) | 16.72 (-0.52) | 3.53 (+0.06) | 2699 | 24.97 | -2659 | 24.6 | 306 | 2.83 | 10809 | 564.0 | 542.0 | 568.0 | 539.0 |
| 2025-06-20 | 50.85 (+0.45) | 17.24 (-0.23) | 3.47 (+0.03) | 2079 | 14.05 | -1188 | 8.03 | 151 | 1.02 | 14798 | 550.0 | 544.0 | 590.0 | 543.0 |
| 2025-06-13 | 50.4 (+0.29) | 17.47 (-0.2) | 3.44 (-0.01) | 1744 | 23.24 | -1000 | 13.33 | -22 | 0.29 | 7504 | 550.0 | 545.0 | 563.0 | 542.0 |
| 2025-06-06 | 50.11 (-0.67) | 17.67 (+0.38) | 3.45 (+0.01) | -2541 | 18.72 | 1929 | 14.21 | 59 | 0.43 | 13573 | 543.0 | 541.0 | 552.0 | 522.0 |
| 2025-05-29 | 50.78 (+0.72) | 17.29 (-0.87) | 3.44 (-0.06) | 3635 | 24.33 | -4450 | 29.78 | -351 | 2.35 | 14942 | 541.0 | 520.0 | 546.0 | 518.0 |
| 2025-05-23 | 50.06 (+0.14) | 18.16 (-0.23) | 3.5 (-0.03) | 757 | 8.35 | -1189 | 13.12 | -109 | 1.2 | 9063 | 518.0 | 514.0 | 533.0 | 513.0 |
| 2025-05-16 | 49.92 (+0.01) | 18.39 (-0.4) | 3.53 (+0.01) | 102 | 0.83 | -2059 | 16.84 | 26 | 0.21 | 12228 | 518.0 | 514.0 | 533.0 | 509.0 |
| 2025-05-09 | 49.91 (-0.14) | 18.79 (-0.19) | 3.52 (-0.08) | -719 | 6.33 | -960 | 8.45 | -390 | 3.43 | 11365 | 513.0 | 508.0 | 517.0 | 492.0 |
| 2025-05-02 | 50.05 (-0.34) | 18.98 (-0.2) | 3.6 (+0.01) | -1741 | 20.43 | -1008 | 11.83 | 30 | 0.35 | 8522 | 505.0 | 525.0 | 531.0 | 500.0 |
| 2025-04-25 | 50.39 (-0.21) | 19.18 (+0.94) | 3.59 (+0.08) | -1096 | 12.94 | 588 | 6.94 | 421 | 4.97 | 8473 | 525.0 | 505.0 | 532.0 | 496.0 |
| 2025-04-18 | 50.6 (-0.03) | 18.24 (-0.17) | 3.51 (+0.05) | -26 | 0.21 | -864 | 6.95 | 233 | 1.87 | 12430 | 505.0 | 516.0 | 517.0 | 495.0 |
| 2025-04-11 | 50.63 (-0.15) | 18.41 (+0.23) | 3.46 (+0.25) | -414 | 2.71 | 1196 | 7.83 | 1312 | 8.59 | 15276 | 511.0 | 477.0 | 513.0 | 432.5 |
| 2025-04-02 | 50.78 (-0.02) | 18.18 (+0.1) | 3.21 (+0.14) | -40 | 0.45 | 493 | 5.6 | 699 | 7.93 | 8811 | 530.0 | 537.0 | 542.0 | 521.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 50.8 (-0.37) | 18.08 (+0.27) | 3.07 (+0.11) | -1765 | 18.56 | 1415 | 14.88 | 549 | 5.77 | 9512 | 548.0 | 560.0 | 567.0 | 539.0 |
| 2025-03-21 | 51.17 (+0.11) | 17.81 (+0.1) | 2.96 (+0.05) | 1003 | 12.11 | 491 | 5.93 | 269 | 3.25 | 8281 | 560.0 | 542.0 | 562.0 | 534.0 |
| 2025-03-14 | 51.06 (-0.12) | 17.71 (+0.29) | 2.91 (+0.04) | -491 | 3.86 | 1518 | 11.93 | 192 | 1.51 | 12729 | 538.0 | 555.0 | 563.0 | 534.0 |
| 2025-03-07 | 51.18 (+0.37) | 17.42 (+0.14) | 2.87 (+0.02) | 2065 | 17.09 | 708 | 5.86 | 122 | 1.01 | 12084 | 555.0 | 556.0 | 563.0 | 542.0 |
| 2025-02-27 | 50.81 (+0.24) | 17.28 (+0.03) | 2.85 (+0.03) | 1362 | 15.23 | 151 | 1.69 | 147 | 1.64 | 8945 | 550.0 | 561.0 | 570.0 | 550.0 |
| 2025-02-21 | 50.57 (+0.03) | 17.25 (-0.04) | 2.82 (+0.06) | 1000 | 11.96 | -240 | 2.87 | 307 | 3.67 | 8363 | 566.0 | 549.0 | 567.0 | 546.0 |
| 2025-02-14 | 50.54 (+0.04) | 17.29 (+0.04) | 2.76 (0.0) | 282 | 2.06 | 242 | 1.77 | 32 | 0.23 | 13693 | 548.0 | 552.0 | 568.0 | 544.0 |
| 2025-02-07 | 50.5 (-0.48) | 17.25 (+0.63) | 2.76 (+0.12) | -3575 | 13.0 | 3213 | 11.68 | 615 | 2.24 | 27498 | 553.0 | 532.0 | 585.0 | 523.0 |
| 2025-01-22 | 50.98 (-0.11) | 16.62 (+1.15) | 2.64 (+0.02) | -693 | 12.59 | 1509 | 27.42 | 97 | 1.76 | 5504 | 542.0 | 539.0 | 549.0 | 534.0 |
| 2025-01-17 | 51.09 (-0.17) | 15.47 (+0.21) | 2.62 (+0.16) | -697 | 7.04 | 1048 | 10.58 | 812 | 8.2 | 9903 | 538.0 | 521.0 | 544.0 | 507.0 |
| 2025-01-10 | 51.26 (+0.69) | 15.26 (-0.11) | 2.46 (+0.13) | 2790 | 24.01 | -739 | 6.36 | 522 | 4.49 | 11619 | 525.0 | 539.0 | 547.0 | 525.0 |
| 2024-12-31 | 50.57 (-0.8) | 15.37 (+0.88) | 2.33 (0.0) | -3229 | 30.14 | 5969 | 55.71 | 153 | 1.43 | 10715 | 450.5 | 468.5 | 472.0 | 446.0 |
| 2024-12-27 | 51.37 (+0.36) | 14.49 (-0.03) | 2.33 (+0.03) | 1861 | 26.6 | -173 | 2.47 | 124 | 1.77 | 6997 | 558.0 | 539.0 | 565.0 | 526.0 |
| 2024-12-20 | 51.01 (+0.38) | 14.52 (+0.05) | 2.3 (+0.05) | 1886 | 11.85 | 264 | 1.66 | 254 | 1.6 | 15917 | 529.0 | 530.0 | 554.0 | 529.0 |
| 2024-12-13 | 50.63 (+0.59) | 14.47 (+0.12) | 2.25 (+0.02) | 3124 | 20.2 | 622 | 4.02 | 140 | 0.91 | 15466 | 534.0 | 528.0 | 537.0 | 516.0 |
| 2024-12-06 | 50.04 (+0.5) | 14.35 (+0.2) | 2.23 (+0.06) | 2727 | 20.53 | 1039 | 7.82 | 288 | 2.17 | 13285 | 524.0 | 479.5 | 537.0 | 479.5 |
| 2024-11-29 | 49.54 (-0.64) | 14.15 (+0.25) | 2.17 (+0.07) | -2944 | 28.73 | 1264 | 12.34 | 387 | 3.78 | 10247 | 476.0 | 490.0 | 497.0 | 468.0 |
| 2024-11-22 | 50.18 (-2.08) | 13.9 (+1.91) | 2.1 (+0.06) | -10519 | 52.3 | 9810 | 48.78 | 263 | 1.31 | 20111 | 484.5 | 489.0 | 510.0 | 484.5 |
| 2024-11-15 | 52.26 (-0.27) | 11.99 (+0.2) | 2.04 (+0.03) | -1197 | 13.16 | 1038 | 11.41 | 176 | 1.93 | 9096 | 488.0 | 497.0 | 506.0 | 485.0 |
| 2024-11-08 | 52.53 (-0.28) | 11.79 (+0.08) | 2.01 (+0.03) | -995 | 10.32 | 419 | 4.35 | 136 | 1.41 | 9643 | 500.0 | 484.5 | 505.0 | 474.0 |
| 2024-11-01 | 52.81 (-0.17) | 11.71 (+0.06) | 1.98 (+0.05) | -1039 | 11.19 | 264 | 2.84 | 286 | 3.08 | 9284 | 486.0 | 488.5 | 490.5 | 452.0 |
| 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 | 52.98 (+0.05) | 11.65 (+0.59) | 1.93 (+0.03) | 387 | 2.54 | 1176 | 7.73 | 130 | 0.85 | 15210 | 489.5 | 470.5 | 491.0 | 468.5 |
| 2024-10-18 | 52.93 (-0.54) | 11.06 (-0.01) | 1.9 (+0.1) | -2779 | 19.69 | -28 | 0.2 | 543 | 3.85 | 14113 | 465.0 | 484.0 | 492.0 | 463.0 |
| 2024-10-11 | 53.47 (-0.27) | 11.07 (+0.03) | 1.8 (+0.05) | -1153 | 13.41 | 141 | 1.64 | 243 | 2.83 | 8601 | 483.5 | 477.5 | 492.0 | 472.0 |
| 2024-10-04 | 53.74 (-0.26) | 11.04 (+0.11) | 1.75 (+0.06) | -1252 | 15.41 | 594 | 7.31 | 314 | 3.87 | 8124 | 481.0 | 488.0 | 489.5 | 471.0 |
| 2024-09-27 | 54.0 (-0.71) | 10.93 (+0.24) | 1.69 (+0.04) | -3476 | 25.51 | 1218 | 8.94 | 189 | 1.39 | 13627 | 494.0 | 474.5 | 497.0 | 471.0 |
| 2024-09-20 | 54.71 (-0.55) | 10.69 (-0.37) | 1.65 (+0.02) | -3064 | 16.31 | -1884 | 10.03 | 86 | 0.46 | 18787 | 470.0 | 488.5 | 488.5 | 462.5 |
| 2024-09-13 | 55.26 (-0.24) | 11.06 (+0.1) | 1.63 (+0.01) | -1171 | 16.25 | 493 | 6.84 | 95 | 1.32 | 7207 | 506.0 | 493.5 | 512.0 | 486.5 |
| 2024-09-06 | 55.5 (-0.38) | 10.96 (+0.11) | 1.62 (+0.01) | -2051 | 16.55 | 553 | 4.46 | 7 | 0.06 | 12393 | 504.0 | 539.0 | 544.0 | 488.5 |
| 2024-08-30 | 55.88 (+0.06) | 10.85 (+0.06) | 1.61 (0.0) | -287 | 4.26 | 341 | 5.06 | -1 | 0.01 | 6739 | 535.0 | 544.0 | 544.0 | 524.0 |
| 2024-08-23 | 55.82 (+0.05) | 10.79 (+0.21) | 1.61 (-0.02) | 85 | 0.92 | 1040 | 11.28 | -73 | 0.79 | 9223 | 540.0 | 526.0 | 558.0 | 526.0 |
| 2024-08-16 | 55.77 (-0.16) | 10.58 (+0.01) | 1.63 (+0.01) | 62 | 0.77 | 52 | 0.65 | 52 | 0.65 | 8011 | 526.0 | 502.0 | 534.0 | 502.0 |
| 2024-08-09 | 55.93 (-0.38) | 10.57 (+0.17) | 1.62 (+0.01) | -1733 | 13.84 | 891 | 7.12 | 25 | 0.2 | 12519 | 499.5 | 480.0 | 512.0 | 452.0 |
| 2024-08-02 | 56.31 (-0.32) | 10.4 (+0.16) | 1.61 (+0.02) | -914 | 5.84 | 800 | 5.11 | 93 | 0.59 | 15655 | 500.0 | 526.0 | 529.0 | 490.0 |
| 2024-07-26 | 56.63 (-0.31) | 10.24 (+0.35) | 1.59 (+0.04) | -1570 | 23.28 | 528 | 7.83 | 225 | 3.34 | 6745 | 520.0 | 530.0 | 532.0 | 508.0 |
| 2024-07-19 | 56.94 (-0.14) | 9.89 (+0.07) | 1.55 (-0.01) | -1642 | 13.94 | 390 | 3.31 | -31 | 0.26 | 11777 | 534.0 | 573.0 | 574.0 | 532.0 |
| 2024-07-12 | 57.08 (+0.82) | 9.82 (-0.55) | 1.56 (+0.03) | 3544 | 17.68 | -2822 | 14.08 | 126 | 0.63 | 20046 | 571.0 | 554.0 | 585.0 | 543.0 |
| 2024-07-05 | 56.26 (+1.64) | 10.37 (-2.44) | 1.53 (+0.12) | 8720 | 31.18 | -12502 | 44.7 | 610 | 2.18 | 27969 | 554.0 | 540.0 | 554.0 | 521.0 |
| 2024-06-28 | 54.62 (-0.06) | 12.81 (-0.25) | 1.41 (+0.01) | 56 | 0.29 | -1313 | 6.85 | 90 | 0.47 | 19161 | 546.0 | 554.0 | 556.0 | 517.0 |
| 2024-06-21 | 54.68 (-0.2) | 13.06 (+0.07) | 1.4 (+0.01) | -1072 | 6.81 | 375 | 2.38 | 22 | 0.14 | 15738 | 560.0 | 571.0 | 577.0 | 555.0 |
| 2024-06-14 | 54.88 (+1.9) | 12.99 (-1.4) | 1.39 (-0.02) | 9843 | 44.11 | -7196 | 32.25 | -113 | 0.51 | 22315 | 569.0 | 528.0 | 580.0 | 526.0 |
| 2024-06-07 | 52.98 (+3.98) | 14.39 (-3.94) | 1.41 (+0.02) | 21484 | 51.42 | -20196 | 48.33 | 141 | 0.34 | 41785 | 530.0 | 552.0 | 564.0 | 517.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 49.0 (+1.97) | 18.33 (-1.95) | 1.39 (+0.01) | 10056 | 34.25 | -10025 | 34.15 | 52 | 0.18 | 29357 | 543.0 | 533.0 | 577.0 | 530.0 |
| 2024-05-24 | 47.03 (-0.16) | 20.28 (-0.27) | 1.38 (0.0) | -929 | 6.57 | -1341 | 9.48 | -14 | 0.1 | 14144 | 528.0 | 534.0 | 545.0 | 525.0 |
| 2024-05-17 | 47.19 (-0.32) | 20.55 (+0.05) | 1.38 (-0.01) | -992 | 6.01 | 222 | 1.34 | -72 | 0.44 | 16513 | 530.0 | 520.0 | 547.0 | 520.0 |
| 2024-05-10 | 47.51 (-0.38) | 20.5 (+0.35) | 1.39 (-0.02) | -2974 | 18.85 | 1797 | 11.39 | -80 | 0.51 | 15780 | 517.0 | 511.0 | 538.0 | 508.0 |
| 2024-05-03 | 47.89 (-0.33) | 20.15 (-0.02) | 1.41 (+0.01) | -1294 | 9.38 | -116 | 0.84 | 41 | 0.3 | 13794 | 511.0 | 523.0 | 536.0 | 506.0 |
| 2024-04-26 | 48.22 (-0.28) | 20.17 (-0.11) | 1.4 (+0.02) | -1776 | 7.13 | -242 | 0.97 | 109 | 0.44 | 24921 | 520.0 | 537.0 | 548.0 | 501.0 |
| 2024-04-19 | 48.5 (+0.37) | 20.28 (+0.16) | 1.38 (+0.05) | 1672 | 8.77 | 831 | 4.36 | 246 | 1.29 | 19067 | 552.0 | 567.0 | 578.0 | 547.0 |
| 2024-04-12 | 48.13 (+0.1) | 20.12 (-0.1) | 1.33 (0.0) | 1293 | 10.35 | -484 | 3.88 | 32 | 0.26 | 12487 | 569.0 | 570.0 | 577.0 | 560.0 |
| 2024-04-03 | 48.03 (+0.33) | 20.22 (-0.08) | 1.33 (+0.04) | 1774 | 20.03 | -459 | 5.18 | 179 | 2.02 | 8856 | 571.0 | 560.0 | 577.0 | 553.0 |
| 2024-03-29 | 47.7 (+0.6) | 20.3 (-0.47) | 1.29 (-0.04) | 2908 | 14.06 | -2386 | 11.54 | -222 | 1.07 | 20684 | 560.0 | 592.0 | 592.0 | 549.0 |
| 2024-03-22 | 47.1 (-0.78) | 20.77 (+0.93) | 1.33 (0.0) | -4203 | 17.04 | 4776 | 19.36 | 40 | 0.16 | 24665 | 591.0 | 580.0 | 603.0 | 570.0 |
| 2024-03-15 | 47.88 (+0.47) | 19.84 (+0.66) | 1.33 (-0.02) | 3103 | 13.31 | 3396 | 14.57 | -115 | 0.49 | 23306 | 594.0 | 590.0 | 613.0 | 567.0 |
| 2024-03-08 | 47.41 (+0.12) | 19.18 (+0.91) | 1.35 (-0.17) | 1368 | 4.09 | 4660 | 13.94 | -900 | 2.69 | 33432 | 587.0 | 566.0 | 620.0 | 555.0 |
| 2024-03-01 | 47.29 (+0.55) | 18.27 (+0.37) | 1.52 (-0.02) | 2225 | 8.51 | 1892 | 7.24 | -90 | 0.34 | 26146 | 565.0 | 541.0 | 582.0 | 535.0 |
| 2024-02-23 | 46.74 (+0.24) | 17.9 (+1.02) | 1.54 (+0.23) | -51 | 0.11 | 5219 | 11.16 | 1191 | 2.55 | 46783 | 547.0 | 475.0 | 563.0 | 469.0 |
| 2024-02-16 | 46.5 (+0.13) | 16.88 (0.0) | 1.31 (-0.02) | 818 | 15.76 | 4 | 0.08 | -84 | 1.62 | 5189 | 473.5 | 470.5 | 476.0 | 458.5 |
| 2024-02-05 | 46.37 (+0.03) | 16.88 (+0.01) | 1.33 (+0.02) | 102 | 3.71 | 56 | 2.04 | 59 | 2.15 | 2748 | 463.5 | 469.5 | 471.0 | 458.5 |
| 2024-02-02 | 46.34 (+0.49) | 16.87 (+0.25) | 1.31 (+0.04) | 2502 | 15.16 | 1302 | 7.89 | 246 | 1.49 | 16504 | 469.5 | 451.5 | 483.5 | 449.0 |
| 2024-01-26 | 45.85 (+0.16) | 16.62 (+0.17) | 1.27 (-0.04) | 1498 | 9.94 | -50 | 0.33 | -241 | 1.6 | 15078 | 453.5 | 451.0 | 459.5 | 441.5 |
| 2024-01-19 | 45.69 (-0.03) | 16.45 (+0.47) | 1.31 (+0.17) | -281 | 1.98 | 2371 | 16.71 | 880 | 6.2 | 14187 | 458.0 | 450.0 | 460.0 | 433.5 |
| 2024-01-12 | 45.72 (+0.07) | 15.98 (+0.5) | 1.14 (+0.07) | 189 | 1.87 | 1090 | 10.76 | 232 | 2.29 | 10131 | 447.0 | 451.5 | 459.0 | 446.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 45.65 (-0.05) | 15.48 (+0.43) | 1.07 (-0.04) | -49 | 0.41 | 2233 | 18.52 | -213 | 1.77 | 12057 | 471.5 | 465.0 | 483.5 | 462.0 |
| 2023-12-22 | 45.7 (-0.1) | 15.05 (+0.69) | 1.11 (-0.01) | -497 | 2.39 | 3538 | 17.04 | -29 | 0.14 | 20761 | 464.0 | 475.0 | 476.0 | 454.0 |
| 2023-12-15 | 45.8 (-0.22) | 14.36 (+1.38) | 1.12 (-0.04) | -2251 | 12.37 | 7041 | 38.7 | -209 | 1.15 | 18196 | 479.0 | 447.5 | 492.0 | 445.5 |
| 2023-12-08 | 46.02 (-0.36) | 12.98 (+0.17) | 1.16 (-0.09) | -408 | 5.4 | 886 | 11.72 | -444 | 5.87 | 7562 | 444.5 | 446.0 | 453.0 | 438.0 |
| 2023-12-01 | 46.38 (+0.18) | 12.81 (+0.29) | 1.25 (-0.08) | 141 | 0.8 | 1511 | 8.58 | -434 | 2.46 | 17613 | 449.0 | 439.5 | 464.5 | 439.5 |
| 2023-11-24 | 46.2 (+0.18) | 12.52 (+0.2) | 1.33 (+0.01) | 538 | 5.57 | 1035 | 10.72 | 72 | 0.75 | 9659 | 439.0 | 429.5 | 448.5 | 426.0 |
| 2023-11-17 | 46.02 (+0.47) | 12.32 (+0.08) | 1.32 (+0.01) | 2208 | 20.75 | 387 | 3.64 | 24 | 0.23 | 10643 | 428.0 | 413.5 | 429.0 | 410.5 |
| 2023-11-10 | 45.55 (+0.23) | 12.24 (-0.05) | 1.31 (-0.02) | 1597 | 15.74 | -273 | 2.69 | -113 | 1.11 | 10145 | 407.5 | 409.5 | 419.5 | 404.0 |
| 2023-11-03 | 45.32 (-0.25) | 12.29 (+0.26) | 1.33 (-0.01) | -1021 | 11.27 | 1338 | 14.77 | -8 | 0.09 | 9057 | 405.5 | 386.5 | 413.0 | 386.5 |
| 2023-10-27 | 45.57 (-0.79) | 12.03 (-0.34) | 1.34 (-0.05) | -4306 | 27.61 | 51 | 0.33 | -276 | 1.77 | 15595 | 391.5 | 407.5 | 408.5 | 382.0 |
| 2023-10-20 | 46.36 (-0.26) | 12.37 (+0.17) | 1.39 (+0.13) | -207 | 2.01 | 868 | 8.45 | 667 | 6.49 | 10278 | 423.0 | 419.0 | 426.5 | 411.0 |
| 2023-10-13 | 46.62 (+0.58) | 12.2 (0.0) | 1.26 (-0.03) | 2984 | 36.26 | 28 | 0.34 | -175 | 2.13 | 8229 | 422.0 | 411.5 | 423.5 | 410.5 |
| 2023-10-06 | 46.04 (+0.13) | 12.2 (+0.1) | 1.29 (-0.03) | 571 | 7.41 | 492 | 6.38 | -109 | 1.41 | 7706 | 407.5 | 398.0 | 410.5 | 394.0 |
| 2023-09-28 | 45.91 (-0.01) | 12.1 (+0.01) | 1.32 (-0.02) | -335 | 3.29 | 76 | 0.75 | -120 | 1.18 | 10186 | 395.0 | 398.5 | 416.0 | 389.0 |
| 2023-09-22 | 45.92 (+0.26) | 12.09 (-0.14) | 1.34 (-0.04) | -668 | 4.63 | -724 | 5.02 | -203 | 1.41 | 14421 | 392.5 | 413.5 | 423.0 | 383.0 |
| 2023-09-15 | 45.66 (+1.21) | 12.23 (+0.01) | 1.38 (-0.48) | 5790 | 25.12 | 23 | 0.1 | -2470 | 10.72 | 23046 | 416.0 | 421.0 | 421.0 | 392.0 |
| 2023-09-08 | 44.45 (-0.88) | 12.22 (+0.6) | 1.86 (+0.5) | -3768 | 21.99 | 3083 | 17.99 | 2538 | 14.81 | 17136 | 445.5 | 429.0 | 458.0 | 421.0 |
| 2023-09-01 | 45.33 (-0.58) | 11.62 (+0.13) | 1.36 (+0.05) | -2903 | 18.68 | 678 | 4.36 | 302 | 1.94 | 15538 | 426.5 | 430.0 | 433.5 | 418.0 |
| 2023-08-25 | 45.91 (-0.06) | 11.49 (+0.1) | 1.31 (+0.01) | -92 | 1.04 | 512 | 5.76 | 27 | 0.3 | 8886 | 430.0 | 427.5 | 432.0 | 408.5 |
| 2023-08-18 | 45.97 (-0.17) | 11.39 (+0.25) | 1.3 (+0.01) | -194 | 1.9 | 1297 | 12.73 | 64 | 0.63 | 10188 | 417.5 | 398.0 | 418.5 | 398.0 |
| 2023-08-11 | 46.14 (-0.52) | 11.14 (+0.3) | 1.29 (+0.02) | -2528 | 16.52 | 1519 | 9.93 | 109 | 0.71 | 15301 | 398.0 | 421.0 | 422.0 | 394.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 46.66 (-0.23) | 10.84 (+0.3) | 1.27 (+0.04) | -2021 | 11.69 | 1529 | 8.85 | 184 | 1.06 | 17284 | 428.0 | 430.0 | 450.0 | 423.0 |
| 2023-07-28 | 46.89 (-0.31) | 10.54 (+0.28) | 1.23 (-0.05) | -1757 | 12.6 | 1427 | 10.23 | -269 | 1.93 | 13943 | 423.5 | 411.5 | 429.5 | 398.0 |
| 2023-07-21 | 47.2 (-0.43) | 10.26 (+0.59) | 1.28 (-0.06) | -3041 | 19.26 | 3027 | 19.17 | -272 | 1.72 | 15787 | 415.0 | 408.0 | 420.0 | 399.0 |
| 2023-07-14 | 47.63 (+0.11) | 9.67 (+0.22) | 1.34 (0.0) | 382 | 3.57 | 1128 | 10.54 | 7 | 0.07 | 10705 | 408.0 | 379.0 | 415.0 | 378.0 |
| 2023-07-07 | 47.52 (-0.34) | 9.45 (+0.08) | 1.34 (+0.13) | -1927 | 19.13 | -241 | 2.39 | 656 | 6.51 | 10073 | 383.0 | 390.0 | 396.0 | 381.0 |
| 2023-06-30 | 47.86 (-0.21) | 9.37 (-0.05) | 1.21 (+0.02) | -1052 | 12.5 | -227 | 2.7 | 87 | 1.03 | 8416 | 387.5 | 387.0 | 395.0 | 381.0 |
| 2023-06-21 | 48.07 (-0.11) | 9.42 (-0.29) | 1.19 (0.0) | 320 | 5.59 | -1494 | 26.09 | -5 | 0.09 | 5726 | 391.0 | 399.0 | 402.5 | 387.0 |
| 2023-06-16 | 48.18 (+0.3) | 9.71 (-0.11) | 1.19 (-0.02) | 1049 | 9.11 | -551 | 4.78 | -86 | 0.75 | 11518 | 401.0 | 410.0 | 417.0 | 399.0 |
| 2023-06-09 | 47.88 (+0.28) | 9.82 (0.0) | 1.21 (+0.02) | 1478 | 12.17 | -33 | 0.27 | 110 | 0.91 | 12148 | 403.0 | 387.0 | 404.5 | 384.0 |
| 2023-06-02 | 47.6 (-0.27) | 9.82 (+0.06) | 1.19 (+0.06) | -1218 | 8.42 | 303 | 2.09 | 284 | 1.96 | 14467 | 387.0 | 385.0 | 393.5 | 376.0 |
| 2023-05-26 | 47.87 (-0.15) | 9.76 (+0.11) | 1.13 (-0.06) | -148 | 1.75 | 573 | 6.77 | -282 | 3.33 | 8462 | 379.0 | 376.0 | 380.0 | 366.0 |
| 2023-05-19 | 48.02 (+0.33) | 9.65 (-0.07) | 1.19 (+0.06) | 820 | 9.77 | -348 | 4.15 | 292 | 3.48 | 8392 | 376.0 | 370.0 | 379.0 | 364.5 |
| 2023-05-12 | 47.69 (-0.03) | 9.72 (+0.1) | 1.13 (+0.03) | 1280 | 11.44 | 495 | 4.42 | 160 | 1.43 | 11192 | 369.0 | 373.0 | 377.0 | 359.0 |
| 2023-05-05 | 47.72 (-0.18) | 9.62 (+0.19) | 1.1 (-0.01) | -543 | 6.72 | 979 | 12.12 | -42 | 0.52 | 8079 | 366.0 | 358.5 | 375.5 | 353.0 |
| 2023-04-28 | 47.9 (+0.52) | 9.43 (-0.68) | 1.11 (+0.08) | 2576 | 10.95 | -3506 | 14.9 | 381 | 1.62 | 23524 | 359.0 | 365.5 | 372.0 | 336.5 |
| 2023-04-21 | 47.38 (+0.33) | 10.11 (-0.11) | 1.03 (+0.03) | 192 | 1.17 | -512 | 3.13 | 167 | 1.02 | 16342 | 367.0 | 388.5 | 402.0 | 366.5 |
| 2023-04-14 | 47.05 (+0.09) | 10.22 (-0.06) | 1.0 (+0.08) | 1185 | 11.49 | -310 | 3.01 | 398 | 3.86 | 10310 | 389.0 | 380.0 | 392.0 | 376.5 |
| 2023-04-07 | 46.96 (+0.06) | 10.28 (-0.02) | 0.92 (+0.01) | 37 | 1.28 | -145 | 5.01 | 50 | 1.73 | 2895 | 379.0 | 384.5 | 386.0 | 379.0 |
| 2023-03-31 | 46.9 (+0.28) | 10.3 (-0.06) | 0.91 (-0.06) | 660 | 5.38 | -240 | 1.96 | -315 | 2.57 | 12273 | 387.5 | 396.0 | 398.0 | 376.5 |
| 2023-03-24 | 46.62 (-0.25) | 10.36 (+0.07) | 0.97 (-0.01) | -1270 | 11.15 | 387 | 3.4 | -58 | 0.51 | 11394 | 396.0 | 400.5 | 401.0 | 385.0 |
| 2023-03-17 | 46.87 (-0.09) | 10.29 (+0.27) | 0.98 (+0.06) | 1076 | 6.78 | 1365 | 8.61 | 329 | 2.07 | 15861 | 397.5 | 376.5 | 405.0 | 375.5 |
| 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 | 46.96 (-0.3) | 10.02 (+0.15) | 0.92 (0.0) | -364 | 2.74 | 773 | 5.82 | -6 | 0.05 | 13289 | 379.5 | 385.0 | 394.0 | 378.0 |
| 2023-03-03 | 47.26 (-0.24) | 9.87 (+0.08) | 0.92 (0.0) | -513 | 7.29 | 442 | 6.28 | -16 | 0.23 | 7040 | 379.5 | 375.0 | 385.0 | 372.0 |
| 2023-02-24 | 47.5 (+0.63) | 9.79 (+0.4) | 0.92 (+0.06) | 2271 | 7.94 | 2019 | 7.05 | 316 | 1.1 | 28619 | 380.0 | 363.0 | 395.0 | 360.5 |
| 2023-02-17 | 46.87 (+0.11) | 9.39 (-0.02) | 0.86 (0.0) | 1075 | 6.53 | -101 | 0.61 | 13 | 0.08 | 16469 | 359.5 | 352.0 | 361.5 | 342.5 |
| 2023-02-10 | 46.76 (+0.35) | 9.41 (+0.03) | 0.86 (-0.01) | 2127 | 11.17 | 178 | 0.93 | -51 | 0.27 | 19048 | 357.0 | 345.0 | 364.5 | 330.0 |
| 2023-02-03 | 46.41 (-0.01) | 9.38 (+0.08) | 0.87 (+0.03) | 871 | 3.91 | 364 | 1.64 | 165 | 0.74 | 22251 | 348.0 | 324.0 | 352.0 | 317.0 |
| 2023-01-17 | 46.42 (+0.08) | 9.3 (-0.04) | 0.84 (-0.01) | 543 | 14.63 | -159 | 4.28 | -70 | 1.89 | 3712 | 316.5 | 321.0 | 324.0 | 315.0 |
| 2023-01-13 | 46.34 (+0.45) | 9.34 (+0.24) | 0.85 (+0.03) | 2130 | 10.77 | 1210 | 6.12 | 147 | 0.74 | 19769 | 317.5 | 315.5 | 333.0 | 310.0 |
| 2023-01-06 | 45.89 (+0.03) | 9.1 (+0.08) | 0.82 (+0.04) | 535 | 5.62 | 428 | 4.49 | 236 | 2.48 | 9524 | 307.0 | 282.0 | 307.0 | 280.0 |
| 2022-12-30 | 45.86 (-0.32) | 9.02 (+0.18) | 0.78 (-0.01) | -127 | 1.46 | 107 | 1.23 | -82 | 0.94 | 8686 | 281.0 | 291.0 | 296.5 | 279.0 |
| 2022-12-23 | 46.18 (-1.84) | 8.84 (+2.09) | 0.79 (-0.08) | -10856 | 47.87 | 10712 | 47.24 | -407 | 1.79 | 22676 | 289.0 | 291.5 | 297.5 | 284.5 |
| 2022-12-16 | 48.02 (-0.39) | 6.75 (+0.48) | 0.87 (-0.01) | -2019 | 9.67 | 2482 | 11.89 | -17 | 0.08 | 20874 | 293.0 | 296.0 | 306.5 | 291.0 |
| 2022-12-09 | 48.41 (0.0) | 6.27 (+0.08) | 0.88 (-0.03) | -1627 | 6.34 | 422 | 1.64 | -157 | 0.61 | 25667 | 299.5 | 324.0 | 328.5 | 291.0 |
| 2022-12-02 | 48.41 (-0.85) | 6.19 (+1.25) | 0.91 (-0.04) | -4627 | 13.62 | 6416 | 18.89 | -228 | 0.67 | 33964 | 326.0 | 319.0 | 334.5 | 307.0 |
| 2022-11-25 | 49.26 (-0.38) | 4.94 (+0.69) | 0.95 (-0.15) | -1955 | 6.71 | 3511 | 12.06 | -744 | 2.55 | 29120 | 330.5 | 325.0 | 350.0 | 314.5 |
| 2022-11-18 | 49.64 (+0.55) | 4.25 (+0.14) | 1.1 (-0.24) | 2754 | 12.33 | 704 | 3.15 | -1232 | 5.52 | 22335 | 321.0 | 305.0 | 328.5 | 303.0 |
| 2022-11-11 | 49.09 (+0.07) | 4.11 (+0.17) | 1.34 (0.0) | 659 | 2.89 | 914 | 4.01 | -7 | 0.03 | 22818 | 300.5 | 270.5 | 308.0 | 266.5 |
| 2022-11-04 | 49.02 (-0.1) | 3.94 (-0.02) | 1.34 (+0.04) | -531 | 2.29 | -123 | 0.53 | 222 | 0.96 | 23161 | 267.0 | 250.0 | 267.5 | 240.0 |
| 2022-10-28 | 49.12 (-0.12) | 3.96 (+0.06) | 1.3 (+0.03) | -868 | 4.71 | 295 | 1.6 | 140 | 0.76 | 18425 | 255.5 | 259.0 | 265.0 | 247.5 |
| 2022-10-21 | 49.24 (-0.25) | 3.9 (0.0) | 1.27 (+0.01) | 1112 | 5.95 | 14 | 0.07 | 30 | 0.16 | 18693 | 252.5 | 241.0 | 258.5 | 238.0 |
| 2022-10-14 | 49.49 (+0.41) | 3.9 (-0.31) | 1.26 (-0.01) | 2630 | 10.43 | -1570 | 6.22 | -18 | 0.07 | 25227 | 246.0 | 249.0 | 253.0 | 232.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 49.08 (+0.14) | 4.21 (+0.01) | 1.27 (+0.07) | 173 | 0.79 | -463 | 2.11 | 321 | 1.46 | 21959 | 259.5 | 265.0 | 288.0 | 259.5 |
| 2022-09-30 | 48.94 (+0.78) | 4.2 (-0.02) | 1.2 (-0.02) | 1477 | 5.64 | -92 | 0.35 | -65 | 0.25 | 26196 | 270.0 | 300.5 | 300.5 | 257.0 |
| 2022-09-23 | 48.16 (+0.49) | 4.22 (-0.21) | 1.22 (-0.09) | 935 | 5.81 | -1044 | 6.49 | -476 | 2.96 | 16098 | 303.5 | 318.5 | 318.5 | 299.0 |
| 2022-09-16 | 47.67 (+0.4) | 4.43 (+0.13) | 1.31 (-0.35) | 1406 | 7.33 | 636 | 3.32 | -1779 | 9.28 | 19171 | 318.5 | 310.0 | 323.0 | 308.0 |
| 2022-09-08 | 47.27 (-0.78) | 4.3 (-0.02) | 1.66 (+0.52) | -4092 | 24.52 | -99 | 0.59 | 2643 | 15.84 | 16690 | 331.5 | 328.5 | 346.5 | 316.5 |
| 2022-09-02 | 48.05 (-0.53) | 4.32 (0.0) | 1.14 (+0.03) | -2397 | 21.23 | 27 | 0.24 | 149 | 1.32 | 11289 | 332.5 | 343.0 | 348.0 | 331.5 |
| 2022-08-26 | 48.58 (+0.13) | 4.32 (-0.01) | 1.11 (+0.12) | 640 | 6.5 | -48 | 0.49 | 607 | 6.16 | 9846 | 353.5 | 358.5 | 365.0 | 342.0 |
| 2022-08-19 | 48.45 (-0.19) | 4.33 (+0.17) | 0.99 (+0.09) | -790 | 7.23 | 835 | 7.64 | 457 | 4.18 | 10925 | 364.5 | 357.5 | 369.5 | 354.0 |
| 2022-08-12 | 48.64 (-0.18) | 4.16 (0.0) | 0.9 (+0.05) | -1286 | 9.1 | 41 | 0.29 | 268 | 1.9 | 14131 | 349.5 | 348.5 | 356.0 | 329.0 |
| 2022-08-05 | 48.82 (-0.81) | 4.16 (+0.07) | 0.85 (+0.02) | -1592 | 9.95 | 325 | 2.03 | 127 | 0.79 | 16005 | 352.0 | 338.5 | 354.0 | 329.5 |
| 2022-07-29 | 49.63 (+0.26) | 4.09 (-0.19) | 0.83 (-0.01) | 629 | 3.38 | -942 | 5.06 | -87 | 0.47 | 18631 | 342.0 | 370.5 | 372.5 | 341.5 |
| 2022-07-22 | 49.37 (-1.33) | 4.28 (+0.97) | 0.84 (+0.02) | -5661 | 26.72 | 4931 | 23.27 | 103 | 0.49 | 21187 | 369.0 | 335.5 | 374.0 | 334.5 |
| 2022-07-15 | 50.7 (-0.37) | 3.31 (+0.14) | 0.82 (+0.02) | -2025 | 11.2 | 743 | 4.11 | 146 | 0.81 | 18078 | 332.5 | 338.0 | 339.5 | 303.5 |
| 2022-07-08 | 51.07 (+0.77) | 3.17 (-0.05) | 0.8 (+0.03) | 3030 | 12.12 | -273 | 1.09 | 112 | 0.45 | 25008 | 335.0 | 347.0 | 358.0 | 311.5 |
| 2022-07-01 | 50.3 (-0.52) | 3.22 (+0.12) | 0.77 (+0.02) | -2272 | 17.55 | -112 | 0.86 | 137 | 1.06 | 12949 | 347.0 | 385.5 | 399.0 | 346.0 |
| 2022-06-24 | 50.82 (-0.17) | 3.1 (-0.22) | 0.75 (+0.07) | -1526 | 10.92 | -1143 | 8.18 | 347 | 2.48 | 13978 | 375.0 | 428.5 | 428.5 | 365.0 |
| 2022-06-17 | 50.99 (+0.18) | 3.32 (+0.01) | 0.68 (-0.04) | -665 | 6.39 | 18 | 0.17 | -226 | 2.17 | 10406 | 432.0 | 437.0 | 443.5 | 410.0 |
| 2022-06-10 | 50.81 (-0.13) | 3.31 (-0.01) | 0.72 (-0.01) | -453 | 6.1 | -11 | 0.15 | -43 | 0.58 | 7431 | 445.5 | 443.5 | 456.5 | 432.5 |
| 2022-06-02 | 50.94 (-0.05) | 3.32 (+0.06) | 0.73 (+0.01) | 461 | 4.88 | 307 | 3.25 | 59 | 0.62 | 9447 | 441.5 | 436.0 | 453.0 | 434.0 |
| 2022-05-27 | 50.99 (+0.02) | 3.26 (+0.09) | 0.72 (-0.01) | -4 | 0.04 | 448 | 4.36 | -55 | 0.53 | 10283 | 429.5 | 433.5 | 438.0 | 412.5 |
| 2022-05-20 | 50.97 (+0.04) | 3.17 (+0.21) | 0.73 (0.0) | -73 | 0.43 | 1059 | 6.18 | 20 | 0.12 | 17132 | 437.5 | 424.0 | 444.5 | 420.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 50.93 (-0.15) | 2.96 (+0.03) | 0.73 (+0.02) | -706 | 6.71 | 179 | 1.7 | 91 | 0.87 | 10514 | 416.5 | 404.5 | 421.0 | 400.0 |
| 2022-05-06 | 51.08 (-0.31) | 2.93 (+0.05) | 0.71 (+0.02) | -1606 | 21.42 | 243 | 3.24 | 82 | 1.09 | 7497 | 409.0 | 404.0 | 417.0 | 398.5 |
| 2022-04-29 | 51.39 (-0.73) | 2.88 (+0.13) | 0.69 (-0.04) | -3510 | 23.38 | 652 | 4.34 | -173 | 1.15 | 15012 | 407.5 | 386.0 | 410.0 | 370.0 |
| 2022-04-22 | 52.12 (-0.31) | 2.75 (+0.01) | 0.73 (+0.03) | -2450 | 20.38 | 154 | 1.28 | 137 | 1.14 | 12019 | 395.0 | 397.0 | 411.0 | 393.0 |
| 2022-04-15 | 52.43 (-0.59) | 2.74 (+0.09) | 0.7 (-0.01) | -3396 | 28.97 | 426 | 3.63 | -12 | 0.1 | 11722 | 398.0 | 412.0 | 417.5 | 387.0 |
| 2022-04-08 | 53.02 (-0.48) | 2.65 (+0.23) | 0.71 (+0.01) | -2379 | 30.03 | 1186 | 14.97 | 16 | 0.2 | 7921 | 407.0 | 416.0 | 419.0 | 403.5 |
| 2022-04-01 | 53.5 (-0.22) | 2.42 (-0.02) | 0.7 (0.0) | -1259 | 11.02 | -474 | 4.15 | 5 | 0.04 | 11424 | 417.0 | 441.0 | 442.0 | 415.0 |
| 2022-03-25 | 53.72 (-0.12) | 2.44 (-0.23) | 0.7 (0.0) | -421 | 4.93 | -1156 | 13.54 | 26 | 0.3 | 8539 | 446.0 | 458.0 | 464.5 | 446.0 |
| 2022-03-18 | 53.84 (-0.01) | 2.67 (+0.03) | 0.7 (+0.03) | -103 | 0.86 | 169 | 1.41 | 119 | 0.99 | 12018 | 455.0 | 471.0 | 474.5 | 440.0 |
| 2022-03-11 | 53.85 (-0.35) | 2.64 (+0.06) | 0.67 (-0.01) | -1360 | 13.06 | 292 | 2.8 | -45 | 0.43 | 10417 | 466.0 | 459.0 | 470.5 | 440.0 |
| 2022-03-04 | 54.2 (-0.33) | 2.58 (+0.02) | 0.68 (+0.02) | -1657 | 17.99 | 105 | 1.14 | 102 | 1.11 | 9213 | 466.5 | 475.0 | 486.5 | 465.0 |
| 2022-02-25 | 54.53 (-0.95) | 2.56 (-0.03) | 0.66 (-0.03) | -4636 | 26.09 | -140 | 0.79 | -125 | 0.7 | 17771 | 456.0 | 478.0 | 484.5 | 447.5 |
| 2022-02-18 | 55.48 (-0.72) | 2.59 (-0.23) | 0.69 (-0.01) | -3865 | 30.34 | -1165 | 9.14 | -75 | 0.59 | 12740 | 483.0 | 500.0 | 507.0 | 479.0 |
| 2022-02-11 | 56.2 (-1.02) | 2.82 (-0.07) | 0.7 (-0.01) | -4994 | 31.39 | -397 | 2.5 | -31 | 0.19 | 15909 | 504.0 | 525.0 | 531.0 | 491.0 |
| 2022-01-26 | 57.22 (-0.31) | 2.89 (+0.09) | 0.71 (-0.01) | -1414 | 27.91 | 467 | 9.22 | -59 | 1.16 | 5067 | 526.0 | 540.0 | 543.0 | 526.0 |
| 2022-01-21 | 57.53 (-0.28) | 2.8 (+0.05) | 0.72 (-0.01) | -1707 | 23.4 | 278 | 3.81 | -62 | 0.85 | 7296 | 544.0 | 527.0 | 547.0 | 527.0 |
| 2022-01-14 | 57.81 (+0.13) | 2.75 (-0.11) | 0.73 (-0.01) | 388 | 3.26 | -552 | 4.64 | -29 | 0.24 | 11906 | 532.0 | 553.0 | 562.0 | 527.0 |
| 2022-01-07 | 57.68 (+0.45) | 2.86 (-0.05) | 0.74 (0.0) | 2335 | 20.26 | -288 | 2.5 | -24 | 0.21 | 11524 | 555.0 | 589.0 | 594.0 | 548.0 |
| 2021-12-30 | 57.23 (+0.02) | 2.91 (0.0) | 0.74 (+0.01) | 33 | 1.06 | 3 | 0.1 | 77 | 2.47 | 3117 | 580.0 | 569.0 | 585.0 | 567.0 |
| 2021-12-24 | 57.21 (+0.18) | 2.91 (-0.05) | 0.73 (0.0) | 845 | 13.74 | -239 | 3.89 | -12 | 0.2 | 6149 | 564.0 | 568.0 | 584.0 | 552.0 |
| 2021-12-17 | 57.03 (+0.07) | 2.96 (+0.03) | 0.73 (0.0) | 777 | 11.52 | 122 | 1.81 | -33 | 0.49 | 6746 | 567.0 | 558.0 | 575.0 | 541.0 |
| 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 | 56.96 (+0.35) | 2.93 (+0.03) | 0.73 (0.0) | 2160 | 21.11 | 196 | 1.92 | 0 | 0.0 | 10234 | 554.0 | 560.0 | 581.0 | 548.0 |
| 2021-12-03 | 56.61 (+0.2) | 2.9 (-0.03) | 0.73 (-0.01) | 421 | 4.3 | -159 | 1.62 | -34 | 0.35 | 9792 | 555.0 | 528.0 | 558.0 | 521.0 |
| 2021-11-26 | 56.41 (-0.03) | 2.93 (-0.07) | 0.74 (-0.03) | -150 | 2.45 | -367 | 6.0 | -139 | 2.27 | 6116 | 534.0 | 550.0 | 553.0 | 533.0 |
| 2021-11-19 | 56.44 (-0.04) | 3.0 (-0.01) | 0.77 (+0.03) | -424 | 4.89 | -49 | 0.56 | 134 | 1.54 | 8679 | 547.0 | 528.0 | 560.0 | 527.0 |
| 2021-11-12 | 56.48 (-0.06) | 3.01 (+0.01) | 0.74 (0.0) | -286 | 3.32 | 40 | 0.46 | 19 | 0.22 | 8608 | 523.0 | 502.0 | 530.0 | 497.5 |
| 2021-11-05 | 56.54 (-0.2) | 3.0 (-0.18) | 0.74 (-0.01) | -502 | 4.53 | -906 | 8.18 | -58 | 0.52 | 11075 | 499.5 | 503.0 | 509.0 | 481.5 |
| 2021-10-29 | 56.74 (-0.32) | 3.18 (+0.02) | 0.75 (+0.03) | -1752 | 13.42 | 114 | 0.87 | 158 | 1.21 | 13059 | 499.0 | 481.0 | 504.0 | 478.0 |
| 2021-10-22 | 57.06 (-0.2) | 3.16 (+0.07) | 0.72 (+0.01) | -1087 | 11.24 | 338 | 3.49 | 65 | 0.67 | 9674 | 475.0 | 474.0 | 486.0 | 460.0 |
| 2021-10-15 | 57.26 (-0.53) | 3.09 (+0.02) | 0.71 (+0.01) | -3057 | 25.26 | 111 | 0.92 | 13 | 0.11 | 12100 | 469.0 | 474.0 | 479.5 | 447.5 |
| 2021-10-08 | 57.79 (-0.49) | 3.07 (+0.03) | 0.7 (+0.02) | -2381 | 15.28 | 159 | 1.02 | 108 | 0.69 | 15586 | 480.5 | 480.0 | 497.5 | 445.0 |
| 2021-10-01 | 58.28 (-0.49) | 3.04 (+0.2) | 0.68 (-0.03) | -2472 | 21.46 | 392 | 3.4 | -120 | 1.04 | 11518 | 476.5 | 510.0 | 518.0 | 471.0 |
| 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 | 50.87 (-1.21) | 16.09 (+1.65) | 4.26 (-0.01) | -6174 | 22.6 | 8499 | 31.11 | -74 | 0.27 | 27316 | 646.0 | 595.0 | 689.0 | 583.0 |
| 2026-05-29 | 52.08 (+2.21) | 14.44 (+0.24) | 4.27 (-0.08) | 7186 | 7.19 | 1232 | 1.23 | -416 | 0.42 | 99957 | 580.0 | 535.0 | 624.0 | 524.0 |
| 2026-04-30 | 49.87 (+3.37) | 14.2 (-0.7) | 4.35 (-0.01) | 20262 | 28.82 | -4521 | 6.43 | -36 | 0.05 | 70296 | 537.0 | 491.5 | 575.0 | 480.5 |
| 2026-03-31 | 46.5 (+1.49) | 14.9 (-2.23) | 4.36 (+0.23) | 8815 | 10.68 | -11494 | 13.93 | 1197 | 1.45 | 82513 | 478.0 | 481.5 | 498.0 | 438.0 |
| 2026-02-26 | 45.01 (-1.01) | 17.13 (-0.14) | 4.13 (-0.11) | -6334 | 14.26 | -751 | 1.69 | -555 | 1.25 | 44421 | 481.5 | 483.5 | 498.0 | 457.0 |
| 2026-01-30 | 46.02 (+0.36) | 17.27 (-0.48) | 4.24 (0.0) | 79 | 0.08 | -5054 | 5.3 | -27 | 0.03 | 95277 | 483.5 | 494.5 | 592.0 | 483.0 |
| 2025-12-31 | 45.66 (-1.42) | 17.75 (+0.79) | 4.24 (+0.03) | -7462 | 11.77 | 4502 | 7.1 | 259 | 0.41 | 63391 | 489.0 | 526.0 | 544.0 | 480.0 |
| 2025-11-28 | 47.08 (+0.16) | 16.96 (-0.83) | 4.21 (+0.14) | 1983 | 4.39 | -4224 | 9.34 | 741 | 1.64 | 45202 | 521.0 | 511.0 | 524.0 | 485.0 |
| 2025-10-31 | 46.92 (-0.69) | 17.79 (-0.55) | 4.07 (+0.09) | -4463 | 11.09 | -2897 | 7.2 | 444 | 1.1 | 40229 | 515.0 | 548.0 | 563.0 | 508.0 |
| 2025-09-30 | 47.61 (+0.78) | 18.34 (-1.0) | 3.98 (-0.14) | 3227 | 5.91 | -5113 | 9.36 | -702 | 1.29 | 54612 | 550.0 | 539.0 | 557.0 | 498.0 |
| 2025-08-29 | 46.83 (-3.59) | 19.34 (-0.07) | 4.12 (+0.38) | -18671 | 32.49 | -353 | 0.61 | 1946 | 3.39 | 57463 | 534.0 | 563.0 | 565.0 | 521.0 |
| 2025-07-31 | 50.42 (-0.83) | 19.41 (+2.69) | 3.74 (+0.21) | -4687 | 12.59 | 7182 | 19.29 | 1043 | 2.8 | 37226 | 575.0 | 567.0 | 593.0 | 557.0 |
| 2025-06-30 | 51.25 (+0.47) | 16.72 (-0.57) | 3.53 (+0.09) | 4070 | 8.49 | -2941 | 6.14 | 507 | 1.06 | 47911 | 567.0 | 541.0 | 590.0 | 522.0 |
| 2025-05-29 | 50.78 (+0.46) | 17.29 (-1.76) | 3.44 (-0.14) | 2359 | 4.6 | -9033 | 17.61 | -750 | 1.46 | 51290 | 541.0 | 525.0 | 546.0 | 492.0 |
| 2025-04-30 | 50.32 (-0.26) | 19.05 (+0.85) | 3.58 (+0.42) | -767 | 1.64 | 203 | 0.43 | 2172 | 4.64 | 46763 | 524.0 | 525.0 | 542.0 | 432.5 |
| 2025-03-31 | 50.58 (-0.23) | 18.2 (+0.92) | 3.16 (+0.31) | -322 | 0.71 | 4709 | 10.31 | 1581 | 3.46 | 45670 | 523.0 | 556.0 | 567.0 | 523.0 |
| 2025-02-27 | 50.81 (-0.17) | 17.28 (+0.66) | 2.85 (+0.21) | -931 | 1.59 | 3366 | 5.75 | 1101 | 1.88 | 58501 | 550.0 | 532.0 | 585.0 | 523.0 |
| 2025-01-22 | 50.98 (+0.41) | 16.62 (+1.25) | 2.64 (+0.31) | 2264 | 6.62 | 2028 | 5.93 | 1554 | 4.55 | 34183 | 542.0 | 563.0 | 564.0 | 507.0 |
| 2024-12-31 | 50.57 (+1.03) | 15.37 (+1.22) | 2.33 (+0.16) | 5458 | 9.02 | 6241 | 10.32 | 832 | 1.38 | 60493 | 568.0 | 479.5 | 568.0 | 479.5 |
| 2024-11-29 | 49.54 (-3.36) | 14.15 (+2.47) | 2.17 (+0.2) | -16073 | 30.03 | 12653 | 23.64 | 1049 | 1.96 | 53530 | 476.0 | 453.0 | 510.0 | 452.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 52.9 (-0.97) | 11.68 (+0.75) | 1.97 (+0.27) | -4764 | 9.93 | 2031 | 4.23 | 1366 | 2.85 | 47983 | 478.5 | 471.5 | 492.0 | 463.0 |
| 2024-09-30 | 53.87 (-2.01) | 10.93 (+0.08) | 1.7 (+0.09) | -10416 | 18.96 | 374 | 0.68 | 440 | 0.8 | 54935 | 471.0 | 539.0 | 544.0 | 462.5 |
| 2024-08-30 | 55.88 (-0.58) | 10.85 (+0.53) | 1.61 (-0.03) | -2351 | 5.73 | 2716 | 6.62 | -110 | 0.27 | 40999 | 535.0 | 521.0 | 558.0 | 452.0 |
| 2024-07-31 | 56.46 (+1.84) | 10.32 (-2.49) | 1.64 (+0.23) | 8616 | 11.09 | -13998 | 18.02 | 1136 | 1.46 | 77689 | 512.0 | 540.0 | 585.0 | 490.0 |
| 2024-06-28 | 54.62 (+5.62) | 12.81 (-5.52) | 1.41 (+0.02) | 30311 | 30.62 | -28330 | 28.62 | 140 | 0.14 | 99001 | 546.0 | 552.0 | 580.0 | 517.0 |
| 2024-05-31 | 49.0 (+0.88) | 18.33 (-1.83) | 1.39 (-0.01) | 3919 | 4.73 | -9368 | 11.31 | -81 | 0.1 | 82819 | 543.0 | 516.0 | 577.0 | 506.0 |
| 2024-04-30 | 48.12 (+0.42) | 20.16 (-0.14) | 1.4 (+0.11) | 2911 | 4.04 | -449 | 0.62 | 574 | 0.8 | 72104 | 518.0 | 560.0 | 578.0 | 501.0 |
| 2024-03-29 | 47.7 (+0.73) | 20.3 (+2.07) | 1.29 (-0.25) | 4724 | 4.38 | 10640 | 9.87 | -1296 | 1.2 | 107772 | 560.0 | 578.0 | 620.0 | 549.0 |
| 2024-02-29 | 46.97 (+0.92) | 18.23 (+1.5) | 1.54 (+0.25) | 3058 | 3.62 | 7698 | 9.1 | 1288 | 1.52 | 84568 | 569.0 | 473.0 | 582.0 | 458.0 |
| 2024-01-31 | 46.05 (+0.4) | 16.73 (+1.25) | 1.29 (+0.22) | 3307 | 5.78 | 5472 | 9.56 | 1131 | 1.98 | 57230 | 469.5 | 468.5 | 472.0 | 433.5 |
| 2023-12-29 | 45.65 (-0.69) | 15.48 (+2.68) | 1.07 (-0.19) | -3123 | 5.14 | 13745 | 22.63 | -972 | 1.6 | 60748 | 471.5 | 444.0 | 492.0 | 438.0 |
| 2023-11-30 | 46.34 (+0.84) | 12.8 (+0.61) | 1.26 (-0.09) | 3431 | 6.74 | 3138 | 6.17 | -445 | 0.87 | 50872 | 449.5 | 403.5 | 464.5 | 401.0 |
| 2023-10-31 | 45.5 (-0.41) | 12.19 (+0.09) | 1.35 (+0.03) | -1008 | 2.2 | 2252 | 4.91 | 170 | 0.37 | 45884 | 401.5 | 398.0 | 426.5 | 382.0 |
| 2023-09-28 | 45.91 (+0.53) | 12.1 (+0.51) | 1.32 (-0.04) | 597 | 0.88 | 2624 | 3.87 | -227 | 0.33 | 67837 | 395.0 | 425.0 | 458.0 | 383.0 |
| 2023-08-31 | 45.38 (-1.39) | 11.59 (+1.01) | 1.36 (+0.13) | -6584 | 11.09 | 5157 | 8.69 | 679 | 1.14 | 59360 | 418.0 | 429.5 | 450.0 | 394.0 |
| 2023-07-31 | 46.77 (-1.09) | 10.58 (+1.21) | 1.23 (+0.02) | -7075 | 12.79 | 5553 | 10.04 | 101 | 0.18 | 55302 | 430.5 | 390.0 | 438.0 | 378.0 |
| 2023-06-30 | 47.86 (+0.12) | 9.37 (-0.42) | 1.21 (+0.03) | 1403 | 3.29 | -2134 | 5.01 | 146 | 0.34 | 42626 | 387.5 | 385.0 | 417.0 | 379.0 |
| 2023-05-31 | 47.74 (-0.16) | 9.79 (+0.36) | 1.18 (+0.07) | 583 | 1.27 | 1831 | 4.0 | 372 | 0.81 | 45777 | 382.0 | 358.5 | 393.5 | 353.0 |
| 2023-04-28 | 47.9 (+1.0) | 9.43 (-0.87) | 1.11 (+0.2) | 3990 | 7.52 | -4473 | 8.43 | 996 | 1.88 | 53072 | 359.0 | 384.5 | 402.0 | 336.5 |
| 2023-03-31 | 46.9 (-0.6) | 10.3 (+0.51) | 0.91 (-0.01) | -411 | 0.69 | 2727 | 4.56 | -66 | 0.11 | 59860 | 387.5 | 375.0 | 405.0 | 372.0 |
| 2023-02-24 | 47.5 (+1.27) | 9.79 (+0.51) | 0.92 (+0.06) | 6840 | 8.83 | 2579 | 3.33 | 316 | 0.41 | 77456 | 380.0 | 323.0 | 395.0 | 321.5 |
| 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 | 46.23 (+0.37) | 9.28 (+0.26) | 0.86 (+0.08) | 2712 | 6.47 | 1360 | 3.24 | 440 | 1.05 | 41939 | 320.0 | 282.0 | 333.0 | 280.0 |
| 2022-12-30 | 45.86 (-2.97) | 9.02 (+3.36) | 0.78 (-0.16) | -16363 | 18.23 | 16448 | 18.32 | -826 | 0.92 | 89778 | 281.0 | 323.0 | 334.5 | 279.0 |
| 2022-11-30 | 48.83 (-0.07) | 5.66 (+1.73) | 0.94 (-0.38) | -709 | 0.63 | 8850 | 7.92 | -1931 | 1.73 | 111733 | 317.0 | 253.0 | 350.0 | 251.0 |
| 2022-10-31 | 48.9 (-0.04) | 3.93 (-0.27) | 1.32 (+0.12) | 1790 | 1.94 | -1877 | 2.04 | 578 | 0.63 | 92098 | 255.0 | 265.0 | 288.0 | 232.5 |
| 2022-09-30 | 48.94 (+0.61) | 4.2 (-0.13) | 1.2 (+0.08) | -1525 | 1.83 | -668 | 0.8 | 428 | 0.51 | 83488 | 270.0 | 341.0 | 346.5 | 257.0 |
| 2022-08-31 | 48.33 (-1.3) | 4.33 (+0.24) | 1.12 (+0.29) | -4174 | 7.34 | 1249 | 2.2 | 1503 | 2.64 | 56866 | 346.0 | 338.5 | 369.5 | 329.0 |
| 2022-07-29 | 49.63 (-0.73) | 4.09 (+0.87) | 0.83 (+0.08) | -4434 | 5.2 | 4487 | 5.26 | 368 | 0.43 | 85237 | 342.0 | 364.0 | 374.0 | 303.5 |
| 2022-06-30 | 50.36 (-0.68) | 3.22 (-0.06) | 0.75 (+0.02) | -4703 | 10.13 | -1067 | 2.3 | 135 | 0.29 | 46404 | 363.0 | 443.0 | 456.5 | 356.5 |
| 2022-05-31 | 51.04 (-0.35) | 3.28 (+0.4) | 0.73 (+0.04) | -1734 | 3.41 | 2027 | 3.98 | 183 | 0.36 | 50905 | 445.0 | 404.0 | 445.0 | 398.5 |
| 2022-04-29 | 51.39 (-2.26) | 2.88 (+0.44) | 0.69 (-0.01) | -12767 | 25.41 | 2302 | 4.58 | -44 | 0.09 | 50239 | 407.5 | 424.0 | 424.0 | 370.0 |
| 2022-03-31 | 53.65 (-0.88) | 2.44 (-0.12) | 0.7 (+0.04) | -3768 | 7.84 | -948 | 1.97 | 219 | 0.46 | 48050 | 430.5 | 475.0 | 486.5 | 428.0 |
| 2022-02-25 | 54.53 (-2.69) | 2.56 (-0.33) | 0.66 (-0.05) | -13495 | 29.07 | -1702 | 3.67 | -231 | 0.5 | 46421 | 456.0 | 525.0 | 531.0 | 447.5 |
| 2022-01-26 | 57.22 (-0.01) | 2.89 (-0.02) | 0.71 (-0.03) | -398 | 1.11 | -95 | 0.27 | -174 | 0.49 | 35794 | 526.0 | 589.0 | 594.0 | 526.0 |
| 2021-12-30 | 57.23 (+0.75) | 2.91 (+0.01) | 0.74 (0.0) | 4469 | 14.73 | 59 | 0.19 | -2 | 0.01 | 30348 | 580.0 | 546.0 | 585.0 | 541.0 |
| 2021-11-30 | 56.48 (-0.26) | 2.9 (-0.28) | 0.74 (-0.01) | -1595 | 3.97 | -1418 | 3.53 | -44 | 0.11 | 40172 | 555.0 | 503.0 | 560.0 | 481.5 |
| 2021-10-29 | 56.74 (-1.72) | 3.18 (+0.14) | 0.75 (+0.06) | -9294 | 17.51 | 694 | 1.31 | 330 | 0.62 | 53068 | 499.0 | 485.5 | 504.0 | 445.0 |
| 2021-09-30 | 58.46 (-2.27) | 3.04 (+0.21) | 0.69 (-0.05) | -12132 | 25.83 | 498 | 1.06 | -262 | 0.56 | 46977 | 495.5 | 564.0 | 584.0 | 477.0 |
| 2021-08-31 | 60.73 (-0.89) | 2.83 (+0.1) | 0.74 (-0.05) | -3705 | 8.47 | 469 | 1.07 | -270 | 0.62 | 43765 | 554.0 | 594.0 | 621.0 | 510.0 |
| 2021-07-30 | 61.62 (-0.53) | 2.73 (+0.36) | 0.79 (+0.12) | -2531 | 3.99 | 1843 | 2.9 | 600 | 0.94 | 63499 | 588.0 | 514.0 | 621.0 | 489.0 |
| 2021-06-30 | 62.15 () | 2.37 () | 0.67 () | -119 | 2.05 | -472 | 8.12 | -4 | 0.07 | 5816 | 505.0 | 510.0 | 511.0 | 493.0 |