- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 35.65 (-0.04) | 1.93 (+0.05) | 0.54 (0.0) | -341 | 13.27 | 491 | 19.11 | -23 | 0.89 | 2570 | 513.0 | 518.0 | 519.0 | 502.0 |
| 2026-07-16 | 35.69 (-0.03) | 1.88 (+0.03) | 0.54 (0.0) | -211 | 9.23 | 255 | 11.15 | -17 | 0.74 | 2286 | 530.0 | 530.0 | 531.0 | 520.0 |
| 2026-07-15 | 35.72 (0.0) | 1.85 (0.0) | 0.54 (+0.01) | 47 | 2.44 | -38 | 1.97 | 60 | 3.11 | 1927 | 533.0 | 530.0 | 539.0 | 526.0 |
| 2026-07-14 | 35.72 (-0.01) | 1.85 (+0.01) | 0.53 (0.0) | -141 | 5.42 | 115 | 4.42 | 50 | 1.92 | 2602 | 529.0 | 552.0 | 553.0 | 508.0 |
| 2026-07-13 | 35.73 (-0.03) | 1.84 (+0.01) | 0.53 (+0.01) | -183 | 4.09 | 45 | 1.01 | 36 | 0.8 | 4473 | 536.0 | 557.0 | 593.0 | 535.0 |
| 2026-07-09 | 35.76 (+0.13) | 1.83 (0.0) | 0.52 (0.0) | 1010 | 14.89 | -5 | 0.07 | 27 | 0.4 | 6782 | 540.0 | 547.0 | 562.0 | 537.0 |
| 2026-07-08 | 35.63 (0.0) | 1.83 (0.0) | 0.52 (+0.01) | 54 | 0.67 | 0 | 0.0 | 105 | 1.31 | 8005 | 546.0 | 546.0 | 546.0 | 533.0 |
| 2026-07-07 | 35.63 (+0.01) | 1.83 (0.0) | 0.51 (0.0) | 59 | 3.18 | 62 | 3.34 | -2 | 0.11 | 1854 | 496.5 | 519.0 | 522.0 | 493.0 |
| 2026-07-06 | 35.62 (-0.01) | 1.83 (+0.01) | 0.51 (0.0) | -81 | 5.32 | 30 | 1.97 | -3 | 0.2 | 1522 | 515.0 | 523.0 | 528.0 | 506.0 |
| 2026-07-03 | 35.63 (+0.04) | 1.82 (0.0) | 0.51 (0.0) | 464 | 22.54 | 34 | 1.65 | 3 | 0.15 | 2059 | 521.0 | 498.5 | 522.0 | 498.5 |
| 2026-07-02 | 35.59 (+0.04) | 1.82 (+0.01) | 0.51 (0.0) | 597 | 30.58 | 88 | 4.51 | 40 | 2.05 | 1952 | 510.0 | 493.5 | 511.0 | 493.5 |
| 2026-07-01 | 35.55 (+0.09) | 1.81 (-0.01) | 0.51 (+0.01) | 627 | 24.04 | -71 | 2.72 | 33 | 1.27 | 2608 | 503.0 | 504.0 | 507.0 | 493.0 |
| 2026-06-30 | 35.46 (+0.09) | 1.82 (0.0) | 0.5 (0.0) | 874 | 32.49 | 0 | 0.0 | 31 | 1.15 | 2690 | 492.0 | 481.0 | 495.5 | 477.0 |
| 2026-06-29 | 35.37 (+0.08) | 1.82 (+0.01) | 0.5 (0.0) | 800 | 17.49 | 77 | 1.68 | 24 | 0.52 | 4574 | 472.5 | 463.0 | 486.0 | 457.5 |
| 2026-06-26 | 35.29 (-0.06) | 1.81 (+0.02) | 0.5 (0.0) | -536 | 21.7 | 192 | 7.77 | -26 | 1.05 | 2470 | 455.5 | 469.5 | 469.5 | 453.0 |
| 2026-06-25 | 35.35 (+0.05) | 1.79 (0.0) | 0.5 (-0.01) | 355 | 25.16 | 14 | 0.99 | -61 | 4.32 | 1411 | 480.0 | 482.0 | 485.0 | 472.0 |
| 2026-06-24 | 35.3 (-0.08) | 1.79 (+0.03) | 0.51 (+0.01) | -665 | 23.91 | 247 | 8.88 | 17 | 0.61 | 2781 | 473.5 | 477.5 | 483.5 | 466.0 |
| 2026-06-23 | 35.38 (0.0) | 1.76 (+0.02) | 0.5 (0.0) | -15 | 0.65 | 120 | 5.18 | 5 | 0.22 | 2317 | 487.5 | 505.0 | 505.0 | 483.0 |
| 2026-06-22 | 35.38 (+0.05) | 1.74 (0.0) | 0.5 (0.0) | 324 | 10.62 | 11 | 0.36 | -8 | 0.26 | 3050 | 499.5 | 501.0 | 511.0 | 494.5 |
| 2026-06-18 | 35.33 (-0.02) | 1.74 (-0.01) | 0.5 (-0.01) | -177 | 4.09 | -108 | 2.5 | -13 | 0.3 | 4327 | 494.0 | 494.5 | 504.0 | 490.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 35.35 (-0.01) | 1.75 (0.0) | 0.51 (0.0) | -23 | 0.94 | 11 | 0.45 | -24 | 0.98 | 2442 | 488.5 | 472.0 | 488.5 | 470.5 |
| 2026-06-16 | 35.36 (+0.03) | 1.75 (-0.03) | 0.51 (0.0) | 150 | 8.79 | -245 | 14.35 | 5 | 0.29 | 1707 | 480.0 | 493.0 | 493.0 | 475.0 |
| 2026-06-15 | 35.33 (0.0) | 1.78 (0.0) | 0.51 (+0.01) | 5 | 0.25 | 29 | 1.47 | 25 | 1.27 | 1974 | 485.0 | 486.0 | 494.0 | 480.5 |
| 2026-06-12 | 35.33 (0.0) | 1.78 (+0.01) | 0.5 (0.0) | 36 | 3.06 | 50 | 4.24 | 0 | 0.0 | 1178 | 473.0 | 475.0 | 481.0 | 469.5 |
| 2026-06-11 | 35.33 (+0.01) | 1.77 (-0.03) | 0.5 (0.0) | 155 | 3.7 | -253 | 6.05 | 52 | 1.24 | 4185 | 464.0 | 456.0 | 467.0 | 449.0 |
| 2026-06-10 | 35.32 (-0.02) | 1.8 (0.0) | 0.5 (-0.01) | 75 | 2.01 | 15 | 0.4 | -62 | 1.66 | 3732 | 465.5 | 485.0 | 493.0 | 462.0 |
| 2026-06-09 | 35.34 (+0.05) | 1.8 (0.0) | 0.51 (0.0) | 319 | 7.77 | 3 | 0.07 | -3 | 0.07 | 4107 | 489.5 | 473.5 | 492.0 | 473.5 |
| 2026-06-08 | 35.29 (-0.04) | 1.8 (0.0) | 0.51 (0.0) | 80 | 2.13 | 11 | 0.29 | -23 | 0.61 | 3763 | 471.0 | 456.0 | 474.5 | 456.0 |
| 2026-06-05 | 35.33 (-0.11) | 1.8 (0.0) | 0.51 (0.0) | -885 | 16.86 | 5 | 0.1 | -47 | 0.9 | 5250 | 496.0 | 511.0 | 515.0 | 493.0 |
| 2026-06-04 | 35.44 (+0.11) | 1.8 (+0.02) | 0.51 (0.0) | 1051 | 21.36 | 160 | 3.25 | 49 | 1.0 | 4921 | 522.0 | 509.0 | 539.0 | 508.0 |
| 2026-06-03 | 35.33 (-0.02) | 1.78 (+0.01) | 0.51 (0.0) | -142 | 3.53 | 80 | 1.99 | 3 | 0.07 | 4019 | 513.0 | 519.0 | 520.0 | 500.0 |
| 2026-06-02 | 35.35 (-0.07) | 1.77 (+0.04) | 0.51 (0.0) | -240 | 3.53 | 347 | 5.11 | 16 | 0.24 | 6795 | 515.0 | 520.0 | 530.0 | 508.0 |
| 2026-06-01 | 35.42 (0.0) | 1.73 (+0.02) | 0.51 (0.0) | 29 | 0.76 | 211 | 5.53 | -27 | 0.71 | 3813 | 517.0 | 505.0 | 525.0 | 505.0 |
| 2026-05-29 | 35.42 (-0.06) | 1.71 (+0.04) | 0.51 (+0.01) | -618 | 5.85 | 301 | 2.85 | 121 | 1.14 | 10573 | 495.0 | 496.0 | 515.0 | 492.0 |
| 2026-05-28 | 35.48 (-0.04) | 1.67 (0.0) | 0.5 (0.0) | -177 | 3.81 | -7 | 0.15 | -47 | 1.01 | 4642 | 490.5 | 509.0 | 523.0 | 488.5 |
| 2026-05-27 | 35.52 (-0.03) | 1.67 (0.0) | 0.5 (0.0) | -275 | 6.08 | 2 | 0.04 | 7 | 0.15 | 4521 | 509.0 | 507.0 | 530.0 | 503.0 |
| 2026-05-26 | 35.55 (0.0) | 1.67 (0.0) | 0.5 (0.0) | 148 | 3.59 | -7 | 0.17 | 22 | 0.53 | 4127 | 510.0 | 498.5 | 511.0 | 485.5 |
| 2026-05-25 | 35.55 (-0.14) | 1.67 (+0.03) | 0.5 (+0.01) | -1168 | 22.72 | 261 | 5.08 | 35 | 0.68 | 5141 | 498.5 | 499.0 | 510.0 | 490.5 |
| 2026-05-22 | 35.69 (+0.06) | 1.64 (0.0) | 0.49 (0.0) | 813 | 16.23 | -6 | 0.12 | 44 | 0.88 | 5009 | 469.0 | 467.0 | 472.5 | 458.5 |
| 2026-05-21 | 35.63 (0.0) | 1.64 (0.0) | 0.49 (0.0) | 248 | 6.27 | 10 | 0.25 | -1 | 0.03 | 3953 | 463.5 | 475.0 | 479.5 | 462.0 |
| 2026-05-20 | 35.63 (+0.07) | 1.64 (0.0) | 0.49 (0.0) | 258 | 7.98 | 14 | 0.43 | -52 | 1.61 | 3232 | 465.0 | 462.0 | 471.0 | 457.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 35.56 (+0.04) | 1.64 (-0.04) | 0.49 (0.0) | 721 | 17.29 | -317 | 7.6 | 34 | 0.82 | 4170 | 461.5 | 463.0 | 477.0 | 457.5 |
| 2026-05-18 | 35.52 (-0.01) | 1.68 (0.0) | 0.49 (0.0) | -158 | 3.8 | -1 | 0.02 | -25 | 0.6 | 4156 | 457.5 | 451.0 | 462.0 | 439.0 |
| 2026-05-15 | 35.53 (-0.13) | 1.68 (0.0) | 0.49 (-0.01) | 193 | 3.91 | -6 | 0.12 | -33 | 0.67 | 4933 | 459.5 | 480.5 | 494.5 | 458.5 |
| 2026-05-14 | 35.66 (+0.14) | 1.68 (-0.01) | 0.5 (0.0) | 1009 | 20.46 | -12 | 0.24 | 37 | 0.75 | 4931 | 465.0 | 461.0 | 471.0 | 456.5 |
| 2026-05-13 | 35.52 (-0.01) | 1.69 (0.0) | 0.5 (0.0) | -419 | 8.12 | 2 | 0.04 | -10 | 0.19 | 5162 | 464.5 | 477.5 | 480.5 | 459.5 |
| 2026-05-12 | 35.53 (+0.05) | 1.69 (0.0) | 0.5 (+0.01) | 530 | 8.59 | -8 | 0.13 | 60 | 0.97 | 6168 | 494.5 | 487.0 | 500.0 | 484.0 |
| 2026-05-11 | 35.48 (-0.01) | 1.69 (0.0) | 0.49 (0.0) | 183 | 3.27 | 7 | 0.12 | 30 | 0.54 | 5602 | 478.5 | 483.0 | 486.0 | 463.0 |
| 2026-05-08 | 35.49 (+0.34) | 1.69 (+0.01) | 0.49 (0.0) | 2770 | 26.47 | 49 | 0.47 | -17 | 0.16 | 10464 | 476.5 | 450.0 | 488.0 | 449.5 |
| 2026-05-07 | 35.15 (+0.16) | 1.68 (+0.01) | 0.49 (+0.01) | 1457 | 15.9 | 66 | 0.72 | 57 | 0.62 | 9165 | 444.0 | 445.0 | 450.0 | 423.5 |
| 2026-05-06 | 34.99 (+0.18) | 1.67 (0.0) | 0.48 (+0.01) | 1331 | 18.64 | 6 | 0.08 | 97 | 1.36 | 7142 | 409.5 | 400.5 | 415.0 | 399.0 |
| 2026-05-05 | 34.81 (+0.09) | 1.67 (0.0) | 0.47 (0.0) | 660 | 12.58 | 12 | 0.23 | 20 | 0.38 | 5246 | 396.5 | 391.0 | 403.5 | 388.0 |
| 2026-05-04 | 34.72 (+0.38) | 1.67 (0.0) | 0.47 (+0.01) | 3290 | 38.81 | -2 | 0.02 | 109 | 1.29 | 8477 | 395.0 | 369.0 | 395.0 | 364.5 |
| 2026-04-30 | 34.34 (+0.02) | 1.67 (0.0) | 0.46 (+0.01) | 189 | 6.15 | -1 | 0.03 | 13 | 0.42 | 3072 | 359.5 | 367.0 | 369.5 | 357.5 |
| 2026-04-29 | 34.32 (+0.06) | 1.67 (-0.02) | 0.45 (0.0) | 461 | 21.37 | -161 | 7.46 | -6 | 0.28 | 2157 | 366.0 | 370.0 | 371.0 | 363.0 |
| 2026-04-28 | 34.26 (+0.1) | 1.69 (-0.02) | 0.45 (0.0) | 735 | 20.32 | -162 | 4.48 | 13 | 0.36 | 3617 | 367.0 | 370.0 | 376.0 | 364.5 |
| 2026-04-27 | 34.16 (+0.19) | 1.71 (0.0) | 0.45 (0.0) | 1542 | 40.45 | -21 | 0.55 | -5 | 0.13 | 3812 | 363.0 | 356.5 | 367.0 | 356.5 |
| 2026-04-24 | 33.97 (+0.02) | 1.71 (0.0) | 0.45 (0.0) | 138 | 7.43 | -13 | 0.7 | 0 | 0.0 | 1858 | 354.0 | 357.0 | 358.0 | 349.0 |
| 2026-04-23 | 33.95 (+0.07) | 1.71 (0.0) | 0.45 (-0.01) | 582 | 21.77 | -6 | 0.22 | -63 | 2.36 | 2674 | 356.5 | 361.5 | 370.0 | 348.0 |
| 2026-04-22 | 33.88 (+0.08) | 1.71 (0.0) | 0.46 (0.0) | 778 | 31.07 | -8 | 0.32 | 3 | 0.12 | 2504 | 361.0 | 363.0 | 366.0 | 361.0 |
| 2026-04-21 | 33.8 (+0.07) | 1.71 (-0.01) | 0.46 (0.0) | 745 | 29.84 | -64 | 2.56 | -13 | 0.52 | 2497 | 364.5 | 368.0 | 368.0 | 355.5 |
| 2026-04-20 | 33.73 (+0.07) | 1.72 (+0.12) | 0.46 (0.0) | 540 | 16.06 | -26 | 0.77 | -3 | 0.09 | 3362 | 363.5 | 375.0 | 376.5 | 363.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 33.66 (+0.21) | 1.6 (-0.01) | 0.46 (0.0) | 1919 | 35.98 | -107 | 2.01 | 26 | 0.49 | 5334 | 366.0 | 360.0 | 372.0 | 359.5 |
| 2026-04-16 | 33.45 (+0.19) | 1.61 (-0.01) | 0.46 (0.0) | 1650 | 41.81 | -90 | 2.28 | 29 | 0.73 | 3946 | 355.0 | 353.0 | 362.0 | 351.5 |
| 2026-04-15 | 33.26 (+0.12) | 1.62 (-0.03) | 0.46 (+0.01) | 1041 | 36.94 | -245 | 8.69 | 22 | 0.78 | 2818 | 348.0 | 350.0 | 351.5 | 345.5 |
| 2026-04-14 | 33.14 (+0.1) | 1.65 (-0.04) | 0.45 (0.0) | 842 | 34.88 | -354 | 14.66 | 41 | 1.7 | 2414 | 344.0 | 346.0 | 349.5 | 342.5 |
| 2026-04-13 | 33.04 (+0.1) | 1.69 (-0.09) | 0.45 (+0.01) | 849 | 41.35 | -780 | 37.99 | 34 | 1.66 | 2053 | 342.5 | 345.0 | 346.5 | 339.5 |
| 2026-04-10 | 32.94 (+0.05) | 1.78 (-0.07) | 0.44 (0.0) | 409 | 15.89 | -607 | 23.58 | 11 | 0.43 | 2574 | 346.0 | 350.0 | 356.0 | 343.5 |
| 2026-04-09 | 32.89 (+0.1) | 1.85 (0.0) | 0.44 (0.0) | 975 | 34.88 | -47 | 1.68 | 7 | 0.25 | 2795 | 348.0 | 350.0 | 353.5 | 345.0 |
| 2026-04-08 | 32.79 (+0.13) | 1.85 (-0.01) | 0.44 (+0.01) | 1079 | 30.77 | -20 | 0.57 | 84 | 2.4 | 3507 | 348.5 | 339.0 | 351.5 | 335.0 |
| 2026-04-07 | 32.66 (+0.04) | 1.86 (0.0) | 0.43 (0.0) | 355 | 26.79 | -3 | 0.23 | 3 | 0.23 | 1325 | 322.5 | 321.5 | 325.5 | 318.5 |
| 2026-04-02 | 32.62 (-0.01) | 1.86 (0.0) | 0.43 (0.0) | -130 | 6.38 | 0 | 0.0 | -9 | 0.44 | 2038 | 323.5 | 334.0 | 334.0 | 317.0 |
| 2026-04-01 | 32.63 (0.0) | 1.86 (+0.03) | 0.43 (0.0) | -95 | 4.89 | 256 | 13.18 | 47 | 2.42 | 1943 | 331.0 | 328.5 | 334.0 | 328.0 |
| 2026-03-31 | 32.63 (-0.09) | 1.83 (+0.17) | 0.43 (+0.01) | -573 | 13.21 | 1428 | 32.93 | 56 | 1.29 | 4336 | 318.5 | 319.5 | 324.0 | 313.5 |
| 2026-03-30 | 32.72 (+0.05) | 1.66 (-0.03) | 0.42 (-0.01) | 392 | 17.86 | -222 | 10.11 | -41 | 1.87 | 2195 | 321.5 | 323.0 | 328.5 | 321.5 |
| 2026-03-27 | 32.67 (-0.03) | 1.69 (0.0) | 0.43 (0.0) | -263 | 14.75 | 6 | 0.34 | 5 | 0.28 | 1783 | 332.5 | 333.5 | 336.0 | 329.0 |
| 2026-03-26 | 32.7 (+0.04) | 1.69 (0.0) | 0.43 (+0.01) | 244 | 7.82 | -1 | 0.03 | 22 | 0.71 | 3120 | 339.0 | 336.0 | 346.5 | 335.5 |
| 2026-03-25 | 32.66 (+0.03) | 1.69 (0.0) | 0.42 (0.0) | 254 | 16.99 | 1 | 0.07 | 39 | 2.61 | 1495 | 333.5 | 337.0 | 337.5 | 332.0 |
| 2026-03-24 | 32.63 (+0.01) | 1.69 (0.0) | 0.42 (0.0) | 192 | 12.06 | 5 | 0.31 | 3 | 0.19 | 1592 | 330.0 | 335.0 | 337.0 | 328.0 |
| 2026-03-23 | 32.62 (+0.03) | 1.69 (+0.01) | 0.42 (0.0) | 290 | 11.15 | 19 | 0.73 | -37 | 1.42 | 2600 | 330.0 | 336.5 | 339.5 | 330.0 |
| 2026-03-20 | 32.59 (+0.08) | 1.68 (-0.02) | 0.42 (-0.01) | 786 | 18.7 | -100 | 2.38 | -28 | 0.67 | 4204 | 344.0 | 340.5 | 345.5 | 338.0 |
| 2026-03-19 | 32.51 (-0.02) | 1.7 (0.0) | 0.43 (+0.01) | -132 | 7.31 | 1 | 0.06 | 9 | 0.5 | 1805 | 342.0 | 344.0 | 345.0 | 339.0 |
| 2026-03-18 | 32.53 (-0.02) | 1.7 (0.0) | 0.42 (0.0) | -19 | 0.77 | 3 | 0.12 | 40 | 1.63 | 2456 | 349.0 | 352.0 | 354.0 | 346.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 32.55 (+0.04) | 1.7 (+0.01) | 0.42 (0.0) | 379 | 15.26 | 61 | 2.46 | 12 | 0.48 | 2483 | 348.0 | 345.5 | 350.0 | 342.5 |
| 2026-03-16 | 32.51 (-0.01) | 1.69 (0.0) | 0.42 (0.0) | 76 | 2.64 | -13 | 0.45 | -5 | 0.17 | 2875 | 340.0 | 348.0 | 352.5 | 337.5 |
| 2026-03-13 | 32.52 (+0.03) | 1.69 (0.0) | 0.42 (0.0) | 236 | 10.34 | 9 | 0.39 | -18 | 0.79 | 2283 | 342.5 | 340.0 | 344.0 | 336.5 |
| 2026-03-12 | 32.49 (-0.01) | 1.69 (0.0) | 0.42 (-0.01) | 54 | 1.94 | 13 | 0.47 | -37 | 1.33 | 2778 | 345.0 | 344.0 | 346.0 | 337.0 |
| 2026-03-11 | 32.5 (-0.02) | 1.69 (0.0) | 0.43 (0.0) | -75 | 2.09 | 1 | 0.03 | -1 | 0.03 | 3584 | 346.0 | 352.5 | 353.5 | 342.5 |
| 2026-03-10 | 32.52 (-0.07) | 1.69 (0.0) | 0.43 (0.0) | -812 | 11.58 | 12 | 0.17 | -29 | 0.41 | 7015 | 345.5 | 355.0 | 362.5 | 338.5 |
| 2026-03-09 | 32.59 (+0.09) | 1.69 (+0.01) | 0.43 (-0.01) | 552 | 6.6 | 54 | 0.65 | -83 | 0.99 | 8360 | 347.0 | 346.0 | 367.0 | 343.0 |
| 2026-03-06 | 32.5 (+0.59) | 1.68 (0.0) | 0.44 (0.0) | 5384 | 26.81 | 35 | 0.17 | 7 | 0.03 | 20083 | 375.0 | 349.0 | 376.5 | 344.5 |
| 2026-03-05 | 31.91 (+0.27) | 1.68 (+0.01) | 0.44 (0.0) | 2308 | 33.97 | 37 | 0.54 | -16 | 0.24 | 6795 | 342.5 | 335.5 | 342.5 | 334.0 |
| 2026-03-04 | 31.64 (-0.06) | 1.67 (0.0) | 0.44 (-0.01) | 3 | 0.07 | 44 | 1.01 | -56 | 1.28 | 4359 | 311.5 | 324.5 | 325.0 | 311.5 |
| 2026-03-03 | 31.7 (-0.05) | 1.67 (+0.01) | 0.45 (0.0) | -570 | 13.43 | 41 | 0.97 | 13 | 0.31 | 4245 | 330.0 | 336.5 | 338.5 | 326.0 |
| 2026-03-02 | 31.75 (+0.06) | 1.66 (+0.01) | 0.45 (+0.01) | 819 | 14.13 | 68 | 1.17 | 62 | 1.07 | 5795 | 336.5 | 340.0 | 342.5 | 331.0 |
| 2026-02-26 | 31.69 (+0.05) | 1.65 (+0.01) | 0.44 (0.0) | 414 | 7.25 | 84 | 1.47 | -16 | 0.28 | 5708 | 336.5 | 332.0 | 336.5 | 325.5 |
| 2026-02-25 | 31.64 (+0.06) | 1.64 (+0.02) | 0.44 (0.0) | 375 | 7.29 | 236 | 4.59 | 12 | 0.23 | 5146 | 333.0 | 325.0 | 334.0 | 324.5 |
| 2026-02-24 | 31.58 (+0.1) | 1.62 (+0.01) | 0.44 (0.0) | 741 | 15.23 | 39 | 0.8 | 27 | 0.55 | 4866 | 324.0 | 314.0 | 324.5 | 311.5 |
| 2026-02-23 | 31.48 (+0.1) | 1.61 (+0.01) | 0.44 (+0.01) | 803 | 14.59 | 65 | 1.18 | 47 | 0.85 | 5505 | 315.0 | 320.0 | 324.0 | 310.0 |
| 2026-02-11 | 31.38 (+0.07) | 1.6 (0.0) | 0.43 (0.0) | 824 | 18.99 | 30 | 0.69 | 41 | 0.95 | 4338 | 305.0 | 300.0 | 307.0 | 299.5 |
| 2026-02-10 | 31.31 (+0.03) | 1.6 (0.0) | 0.43 (+0.01) | 284 | 12.09 | -2 | 0.09 | 35 | 1.49 | 2350 | 297.5 | 291.5 | 297.5 | 290.5 |
| 2026-02-09 | 31.28 (-0.04) | 1.6 (0.0) | 0.42 (0.0) | -332 | 13.55 | -2 | 0.08 | 6 | 0.24 | 2450 | 291.0 | 298.0 | 302.0 | 290.0 |
| 2026-02-06 | 31.32 (-0.01) | 1.6 (+0.01) | 0.42 (0.0) | -261 | 13.46 | 84 | 4.33 | 18 | 0.93 | 1939 | 287.5 | 287.5 | 288.0 | 283.0 |
| 2026-02-05 | 31.33 (-0.02) | 1.59 (0.0) | 0.42 (0.0) | 44 | 3.23 | 22 | 1.62 | -1 | 0.07 | 1362 | 287.5 | 286.5 | 293.0 | 285.5 |
| 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 | |||
| 2026-02-04 | 31.35 (-0.03) | 1.59 (0.0) | 0.42 (0.0) | -348 | 23.32 | 16 | 1.07 | 18 | 1.21 | 1492 | 287.5 | 288.0 | 291.5 | 287.5 |
| 2026-02-03 | 31.38 (-0.07) | 1.59 (+0.01) | 0.42 (+0.01) | -692 | 28.02 | 23 | 0.93 | 85 | 3.44 | 2470 | 290.0 | 296.0 | 296.0 | 288.0 |
| 2026-02-02 | 31.45 (-0.12) | 1.58 (0.0) | 0.41 (0.0) | -998 | 24.76 | 61 | 1.51 | 7 | 0.17 | 4031 | 291.5 | 300.5 | 303.0 | 290.5 |
| 2026-01-30 | 31.57 (-0.11) | 1.58 (+0.05) | 0.41 (0.0) | -1297 | 25.36 | 448 | 8.76 | 3 | 0.06 | 5114 | 299.5 | 301.0 | 304.0 | 293.0 |
| 2026-01-29 | 31.68 (-0.24) | 1.53 (+0.07) | 0.41 (+0.01) | -2140 | 38.74 | 583 | 10.55 | 28 | 0.51 | 5524 | 305.0 | 308.0 | 309.0 | 291.0 |
| 2026-01-28 | 31.92 (-0.02) | 1.46 (+0.01) | 0.4 (0.0) | -164 | 4.85 | 110 | 3.25 | 9 | 0.27 | 3382 | 298.5 | 291.5 | 300.0 | 290.5 |
| 2026-01-27 | 31.94 (+0.02) | 1.45 (0.0) | 0.4 (0.0) | 181 | 9.96 | -8 | 0.44 | 15 | 0.83 | 1818 | 290.5 | 290.0 | 293.0 | 287.0 |
| 2026-01-26 | 31.92 (+0.01) | 1.45 (0.0) | 0.4 (0.0) | 94 | 6.29 | -8 | 0.54 | 2 | 0.13 | 1494 | 288.5 | 289.0 | 290.5 | 286.0 |
| 2026-01-23 | 31.91 (-0.02) | 1.45 (0.0) | 0.4 (0.0) | -193 | 8.73 | -2 | 0.09 | 8 | 0.36 | 2212 | 288.0 | 286.0 | 289.5 | 283.0 |
| 2026-01-22 | 31.93 (+0.05) | 1.45 (0.0) | 0.4 (0.0) | 293 | 8.88 | 10 | 0.3 | 10 | 0.3 | 3298 | 285.5 | 279.5 | 285.5 | 277.5 |
| 2026-01-21 | 31.88 (-0.03) | 1.45 (+0.2) | 0.4 (0.0) | -458 | 13.94 | -48 | 1.46 | -4 | 0.12 | 3286 | 275.0 | 276.5 | 278.0 | 274.5 |
| 2026-01-20 | 31.91 (-0.19) | 1.25 (0.0) | 0.4 (0.0) | -1679 | 45.61 | -7 | 0.19 | -17 | 0.46 | 3681 | 280.0 | 286.0 | 287.0 | 278.5 |
| 2026-01-19 | 32.1 (+0.02) | 1.25 (+0.01) | 0.4 (0.0) | 182 | 8.52 | 65 | 3.04 | -11 | 0.52 | 2135 | 287.0 | 287.5 | 290.5 | 285.0 |
| 2026-01-16 | 32.08 (+0.02) | 1.24 (0.0) | 0.4 (0.0) | 199 | 11.29 | -5 | 0.28 | 5 | 0.28 | 1763 | 287.5 | 289.5 | 290.5 | 286.0 |
| 2026-01-15 | 32.06 (-0.08) | 1.24 (0.0) | 0.4 (0.0) | -724 | 32.6 | 9 | 0.41 | 13 | 0.59 | 2221 | 287.5 | 293.5 | 296.5 | 286.5 |
| 2026-01-14 | 32.14 (+0.06) | 1.24 (0.0) | 0.4 (0.0) | 468 | 25.0 | 12 | 0.64 | 8 | 0.43 | 1872 | 292.5 | 290.0 | 294.0 | 288.0 |
| 2026-01-13 | 32.08 (-0.03) | 1.24 (0.0) | 0.4 (0.0) | -270 | 15.26 | -13 | 0.73 | 10 | 0.57 | 1769 | 287.0 | 291.5 | 292.5 | 285.0 |
| 2026-01-12 | 32.11 (-0.02) | 1.24 (0.0) | 0.4 (0.0) | -17 | 1.23 | -18 | 1.3 | 2 | 0.14 | 1383 | 288.0 | 293.5 | 293.5 | 286.0 |
| 2026-01-09 | 32.13 (+0.05) | 1.24 (0.0) | 0.4 (0.0) | 474 | 26.16 | -11 | 0.61 | 11 | 0.61 | 1812 | 288.5 | 286.5 | 291.0 | 285.0 |
| 2026-01-08 | 32.08 (0.0) | 1.24 (0.0) | 0.4 (+0.01) | -13 | 0.91 | -3 | 0.21 | 10 | 0.7 | 1433 | 285.5 | 291.5 | 292.0 | 285.0 |
| 2026-01-07 | 32.08 (0.0) | 1.24 (0.0) | 0.39 (0.0) | 268 | 17.11 | 20 | 1.28 | 7 | 0.45 | 1566 | 288.5 | 288.5 | 294.0 | 288.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 32.08 (-0.05) | 1.24 (0.0) | 0.39 (0.0) | -322 | 19.79 | 22 | 1.35 | 4 | 0.25 | 1627 | 288.0 | 291.5 | 291.5 | 285.5 |
| 2026-01-05 | 32.13 (+0.04) | 1.24 (0.0) | 0.39 (0.0) | 446 | 30.61 | 11 | 0.75 | 6 | 0.41 | 1457 | 289.5 | 290.0 | 292.0 | 287.5 |
| 2026-01-02 | 32.09 (+0.02) | 1.24 (0.0) | 0.39 (0.0) | 91 | 5.68 | -45 | 2.81 | 12 | 0.75 | 1602 | 286.5 | 291.0 | 294.5 | 285.0 |
| 2025-12-31 | 32.07 (-0.03) | 1.24 (0.0) | 0.39 (0.0) | -189 | 22.03 | 7 | 0.82 | -24 | 2.8 | 858 | 288.0 | 289.5 | 290.5 | 286.0 |
| 2025-12-30 | 32.1 (+0.02) | 1.24 (-0.01) | 0.39 (0.0) | 121 | 12.85 | -45 | 4.78 | 2 | 0.21 | 942 | 287.0 | 285.0 | 289.0 | 284.0 |
| 2025-12-29 | 32.08 (0.0) | 1.25 (0.0) | 0.39 (0.0) | 13 | 2.23 | -2 | 0.34 | 5 | 0.86 | 582 | 286.5 | 285.0 | 288.0 | 284.0 |
| 2025-12-26 | 32.08 (-0.02) | 1.25 (0.0) | 0.39 (0.0) | -176 | 27.16 | -9 | 1.39 | -4 | 0.62 | 648 | 284.5 | 287.5 | 288.0 | 283.5 |
| 2025-12-24 | 32.1 (-0.01) | 1.25 (0.0) | 0.39 (0.0) | -58 | 4.73 | -5 | 0.41 | -3 | 0.24 | 1225 | 286.0 | 286.5 | 292.0 | 286.0 |
| 2025-12-23 | 32.11 (-0.04) | 1.25 (0.0) | 0.39 (0.0) | -397 | 34.17 | -1 | 0.09 | -1 | 0.09 | 1162 | 284.5 | 283.0 | 286.5 | 283.0 |
| 2025-12-22 | 32.15 (0.0) | 1.25 (0.0) | 0.39 (0.0) | -80 | 9.15 | 1 | 0.11 | 2 | 0.23 | 874 | 283.0 | 284.0 | 284.5 | 280.0 |
| 2025-12-19 | 32.15 (+0.01) | 1.25 (+0.01) | 0.39 (0.0) | -14 | 0.44 | 82 | 2.58 | -1 | 0.03 | 3178 | 282.5 | 274.5 | 282.5 | 274.5 |
| 2025-12-18 | 32.14 (-0.06) | 1.24 (0.0) | 0.39 (0.0) | -523 | 38.15 | 11 | 0.8 | 40 | 2.92 | 1371 | 275.0 | 272.0 | 276.0 | 271.0 |
| 2025-12-17 | 32.2 (-0.04) | 1.24 (0.0) | 0.39 (0.0) | -310 | 16.46 | -3 | 0.16 | 0 | 0.0 | 1883 | 273.5 | 274.0 | 276.5 | 273.5 |
| 2025-12-16 | 32.24 (-0.1) | 1.24 (0.0) | 0.39 (0.0) | -943 | 36.91 | -23 | 0.9 | 13 | 0.51 | 2555 | 274.0 | 275.0 | 278.5 | 272.0 |
| 2025-12-15 | 32.34 (-0.05) | 1.24 (0.0) | 0.39 (0.0) | -481 | 28.24 | 21 | 1.23 | 10 | 0.59 | 1703 | 276.5 | 275.5 | 279.5 | 272.5 |
| 2025-12-12 | 32.39 (-0.05) | 1.24 (0.0) | 0.39 (0.0) | -687 | 42.22 | 17 | 1.04 | 5 | 0.31 | 1627 | 280.0 | 284.0 | 284.0 | 279.0 |
| 2025-12-11 | 32.44 (-0.03) | 1.24 (+0.01) | 0.39 (0.0) | -245 | 16.93 | 8 | 0.55 | -4 | 0.28 | 1447 | 281.5 | 284.5 | 285.0 | 281.5 |
| 2025-12-10 | 32.47 (-0.04) | 1.23 (0.0) | 0.39 (0.0) | 139 | 7.98 | 11 | 0.63 | -1 | 0.06 | 1742 | 282.5 | 282.0 | 284.0 | 280.5 |
| 2025-12-09 | 32.51 (-0.01) | 1.23 (0.0) | 0.39 (0.0) | -58 | 3.93 | -3 | 0.2 | -2 | 0.14 | 1476 | 284.5 | 289.0 | 290.0 | 282.0 |
| 2025-12-08 | 32.52 (+0.01) | 1.23 (0.0) | 0.39 (0.0) | 50 | 5.25 | 2 | 0.21 | 6 | 0.63 | 953 | 286.0 | 289.0 | 289.0 | 285.0 |
| 2025-12-05 | 32.51 (-0.04) | 1.23 (0.0) | 0.39 (+0.01) | -525 | 36.76 | 1 | 0.07 | 18 | 1.26 | 1428 | 287.0 | 291.0 | 291.5 | 285.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 32.55 (-0.04) | 1.23 (0.0) | 0.38 (0.0) | -117 | 12.69 | 12 | 1.3 | 8 | 0.87 | 922 | 290.0 | 288.0 | 292.0 | 288.0 |
| 2025-12-03 | 32.59 (-0.04) | 1.23 (0.0) | 0.38 (0.0) | -357 | 30.38 | 0 | 0.0 | 11 | 0.94 | 1175 | 287.5 | 290.0 | 291.0 | 287.5 |
| 2025-12-02 | 32.63 (-0.05) | 1.23 (0.0) | 0.38 (0.0) | -608 | 45.71 | 45 | 3.38 | 8 | 0.6 | 1330 | 287.0 | 290.0 | 290.0 | 285.0 |
| 2025-12-01 | 32.68 (-0.07) | 1.23 (0.0) | 0.38 (0.0) | -372 | 22.61 | -15 | 0.91 | -7 | 0.43 | 1645 | 288.0 | 290.5 | 295.0 | 288.0 |
| 2025-11-28 | 32.75 (-0.04) | 1.23 (0.0) | 0.38 (0.0) | -488 | 31.32 | 11 | 0.71 | 41 | 2.63 | 1558 | 288.0 | 287.0 | 290.0 | 285.0 |
| 2025-11-27 | 32.79 (+0.06) | 1.23 (0.0) | 0.38 (0.0) | 448 | 21.04 | 8 | 0.38 | -15 | 0.7 | 2129 | 288.0 | 288.0 | 291.5 | 286.5 |
| 2025-11-26 | 32.73 (-0.01) | 1.23 (+0.02) | 0.38 (0.0) | -71 | 3.92 | 102 | 5.63 | 10 | 0.55 | 1811 | 289.5 | 284.0 | 289.5 | 284.0 |
| 2025-11-25 | 32.74 (-0.04) | 1.21 (-0.02) | 0.38 (0.0) | -452 | 16.17 | -121 | 4.33 | 3 | 0.11 | 2796 | 285.0 | 287.0 | 289.0 | 283.0 |
| 2025-11-24 | 32.78 (0.0) | 1.23 (-0.02) | 0.38 (+0.01) | -144 | 2.61 | -195 | 3.54 | 69 | 1.25 | 5516 | 287.0 | 283.0 | 291.0 | 280.0 |
| 2025-11-21 | 32.78 (+0.01) | 1.25 (-0.02) | 0.37 (+0.01) | -19 | 0.55 | -189 | 5.47 | 63 | 1.82 | 3454 | 281.5 | 273.5 | 287.5 | 273.0 |
| 2025-11-20 | 32.77 (+0.08) | 1.27 (-0.04) | 0.36 (0.0) | 641 | 22.94 | -352 | 12.6 | 18 | 0.64 | 2794 | 280.0 | 282.0 | 283.5 | 277.5 |
| 2025-11-19 | 32.69 (-0.03) | 1.31 (-0.01) | 0.36 (0.0) | -225 | 7.51 | -73 | 2.43 | 32 | 1.07 | 2998 | 276.5 | 283.0 | 284.0 | 276.0 |
| 2025-11-18 | 32.72 (-0.19) | 1.32 (0.0) | 0.36 (0.0) | -1595 | 50.16 | 14 | 0.44 | 1 | 0.03 | 3180 | 281.0 | 289.0 | 290.5 | 281.0 |
| 2025-11-17 | 32.91 (0.0) | 1.32 (-0.01) | 0.36 (-0.01) | 93 | 3.87 | -45 | 1.87 | -93 | 3.87 | 2403 | 293.0 | 292.5 | 296.0 | 290.5 |
| 2025-11-14 | 32.91 (-0.06) | 1.33 (0.0) | 0.37 (0.0) | -564 | 26.73 | -51 | 2.42 | 5 | 0.24 | 2110 | 290.5 | 291.0 | 295.0 | 289.0 |
| 2025-11-13 | 32.97 (-0.08) | 1.33 (0.0) | 0.37 (0.0) | -556 | 23.28 | -3 | 0.13 | 0 | 0.0 | 2388 | 295.0 | 296.0 | 296.5 | 291.0 |
| 2025-11-12 | 33.05 (-0.02) | 1.33 (0.0) | 0.37 (+0.01) | -215 | 12.18 | 0 | 0.0 | 11 | 0.62 | 1765 | 298.0 | 300.5 | 301.5 | 298.0 |
| 2025-11-11 | 33.07 (-0.06) | 1.33 (0.0) | 0.36 (0.0) | -529 | 34.31 | 1 | 0.06 | 1 | 0.06 | 1542 | 298.0 | 302.0 | 303.5 | 298.0 |
| 2025-11-10 | 33.13 (-0.07) | 1.33 (0.0) | 0.36 (0.0) | -564 | 38.92 | 5 | 0.35 | 12 | 0.83 | 1449 | 300.0 | 304.0 | 304.5 | 300.0 |
| 2025-11-07 | 33.2 (-0.05) | 1.33 (-0.04) | 0.36 (0.0) | -369 | 15.24 | -289 | 11.93 | -5 | 0.21 | 2422 | 303.5 | 311.5 | 314.0 | 303.5 |
| 2025-11-06 | 33.25 (+0.02) | 1.37 (-0.04) | 0.36 (0.0) | 67 | 3.07 | -411 | 18.81 | 24 | 1.1 | 2185 | 312.5 | 312.0 | 315.5 | 307.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 33.23 (-0.03) | 1.41 (-0.04) | 0.36 (0.0) | -332 | 16.22 | -310 | 15.14 | 6 | 0.29 | 2047 | 308.0 | 305.0 | 309.5 | 302.5 |
| 2025-11-04 | 33.26 (-0.13) | 1.45 (-0.03) | 0.36 (0.0) | -1089 | 43.13 | -315 | 12.48 | 9 | 0.36 | 2525 | 309.0 | 315.0 | 318.5 | 309.0 |
| 2025-11-03 | 33.39 (-0.06) | 1.48 (-0.05) | 0.36 (0.0) | -560 | 25.48 | -359 | 16.33 | 11 | 0.5 | 2198 | 316.5 | 310.0 | 318.0 | 310.0 |
| 2025-10-31 | 33.45 (-0.29) | 1.53 (0.0) | 0.36 (+0.01) | -2538 | 59.56 | 3 | 0.07 | 27 | 0.63 | 4261 | 313.5 | 325.0 | 326.0 | 313.0 |
| 2025-10-30 | 33.74 (-0.07) | 1.53 (0.0) | 0.35 (0.0) | -585 | 36.89 | 0 | 0.0 | 13 | 0.82 | 1586 | 325.0 | 331.5 | 334.5 | 323.5 |
| 2025-10-29 | 33.81 (0.0) | 1.53 (0.0) | 0.35 (0.0) | 67 | 4.78 | 4 | 0.29 | 5 | 0.36 | 1403 | 330.5 | 331.5 | 332.5 | 328.5 |
| 2025-10-28 | 33.81 (-0.01) | 1.53 (0.0) | 0.35 (0.0) | -110 | 4.39 | 4 | 0.16 | 13 | 0.52 | 2508 | 328.5 | 328.5 | 334.5 | 328.0 |
| 2025-10-27 | 33.82 (-0.07) | 1.53 (+0.01) | 0.35 (+0.01) | -501 | 28.18 | 4 | 0.22 | 65 | 3.66 | 1778 | 325.0 | 327.5 | 327.5 | 320.0 |
| 2025-10-23 | 33.89 (-0.01) | 1.52 (0.0) | 0.34 (0.0) | -85 | 15.23 | 3 | 0.54 | 13 | 2.33 | 558 | 323.5 | 325.0 | 325.0 | 321.0 |
| 2025-10-22 | 33.9 (-0.01) | 1.52 (-0.03) | 0.34 (0.0) | -15 | 1.51 | 10 | 1.01 | 36 | 3.62 | 995 | 326.5 | 325.5 | 327.5 | 324.0 |
| 2025-10-21 | 33.91 (-0.03) | 1.55 (0.0) | 0.34 (0.0) | -242 | 12.92 | -1 | 0.05 | -7 | 0.37 | 1873 | 325.0 | 324.0 | 326.0 | 320.5 |
| 2025-10-20 | 33.94 (-0.01) | 1.55 (-0.01) | 0.34 (0.0) | -92 | 5.5 | -123 | 7.36 | 23 | 1.38 | 1672 | 322.0 | 329.5 | 330.5 | 321.5 |
| 2025-10-17 | 33.95 (-0.01) | 1.56 (-0.01) | 0.34 (+0.01) | -52 | 5.3 | -42 | 4.28 | 11 | 1.12 | 981 | 325.0 | 323.5 | 328.0 | 323.5 |
| 2025-10-16 | 33.96 (0.0) | 1.57 (0.0) | 0.33 (0.0) | 37 | 3.14 | -4 | 0.34 | 19 | 1.61 | 1178 | 326.5 | 325.5 | 329.5 | 324.5 |
| 2025-10-15 | 33.96 (-0.03) | 1.57 (0.0) | 0.33 (0.0) | -219 | 11.89 | 7 | 0.38 | 8 | 0.43 | 1842 | 323.5 | 320.5 | 324.0 | 319.5 |
| 2025-10-14 | 33.99 (+0.02) | 1.57 (0.0) | 0.33 (0.0) | 253 | 11.83 | -64 | 2.99 | -6 | 0.28 | 2138 | 318.5 | 323.0 | 331.0 | 318.5 |
| 2025-10-13 | 33.97 (-0.07) | 1.57 (0.0) | 0.33 (0.0) | -633 | 30.54 | 51 | 2.46 | -7 | 0.34 | 2073 | 320.5 | 317.0 | 322.0 | 312.5 |
| 2025-10-09 | 34.04 (-0.08) | 1.57 (0.0) | 0.33 (0.0) | -601 | 25.14 | -9 | 0.38 | 4 | 0.17 | 2391 | 326.5 | 330.0 | 332.0 | 325.0 |
| 2025-10-08 | 34.12 (-0.04) | 1.57 (0.0) | 0.33 (0.0) | -370 | 21.61 | -25 | 1.46 | 5 | 0.29 | 1712 | 326.0 | 323.0 | 327.5 | 321.0 |
| 2025-10-07 | 34.16 (-0.05) | 1.57 (0.0) | 0.33 (0.0) | -379 | 19.42 | -8 | 0.41 | 44 | 2.25 | 1952 | 323.0 | 319.0 | 324.5 | 319.0 |
| 2025-10-03 | 34.21 (-0.03) | 1.57 (0.0) | 0.33 (0.0) | -269 | 22.64 | -8 | 0.67 | -3 | 0.25 | 1188 | 319.0 | 317.0 | 320.0 | 316.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 34.24 (-0.04) | 1.57 (0.0) | 0.33 (0.0) | -328 | 37.74 | -6 | 0.69 | 7 | 0.81 | 869 | 317.0 | 321.0 | 321.5 | 316.5 |
| 2025-10-01 | 34.28 (-0.05) | 1.57 (0.0) | 0.33 (+0.01) | -371 | 28.32 | 8 | 0.61 | 21 | 1.6 | 1310 | 318.0 | 315.0 | 322.0 | 315.0 |
| 2025-09-30 | 34.33 (-0.03) | 1.57 (0.0) | 0.32 (0.0) | -161 | 6.44 | 39 | 1.56 | 18 | 0.72 | 2499 | 319.0 | 318.5 | 324.5 | 317.5 |
| 2025-09-26 | 34.36 (-0.01) | 1.57 (-0.06) | 0.32 (0.0) | -131 | 5.3 | -562 | 22.74 | -18 | 0.73 | 2471 | 316.5 | 322.0 | 322.0 | 314.0 |
| 2025-09-25 | 34.37 (-0.08) | 1.63 (0.0) | 0.32 (0.0) | -706 | 38.22 | -8 | 0.43 | 20 | 1.08 | 1847 | 321.0 | 324.0 | 324.5 | 321.0 |
| 2025-09-24 | 34.45 (-0.03) | 1.63 (-0.03) | 0.32 (0.0) | -315 | 24.55 | -219 | 17.07 | 43 | 3.35 | 1283 | 327.0 | 327.5 | 329.5 | 325.0 |
| 2025-09-23 | 34.48 (-0.03) | 1.66 (0.0) | 0.32 (0.0) | -454 | 28.39 | -22 | 1.38 | -31 | 1.94 | 1599 | 327.5 | 329.5 | 333.5 | 326.0 |
| 2025-09-22 | 34.51 (-0.04) | 1.66 (0.0) | 0.32 (0.0) | -388 | 19.89 | -3 | 0.15 | 14 | 0.72 | 1951 | 325.0 | 324.5 | 329.5 | 324.5 |
| 2025-09-19 | 34.55 (-0.1) | 1.66 (-0.01) | 0.32 (0.0) | -1018 | 24.45 | -69 | 1.66 | -6 | 0.14 | 4164 | 324.0 | 329.0 | 329.0 | 321.5 |
| 2025-09-18 | 34.65 (-0.1) | 1.67 (0.0) | 0.32 (0.0) | -904 | 28.32 | -3 | 0.09 | 0 | 0.0 | 3192 | 326.0 | 320.0 | 331.5 | 320.0 |
| 2025-09-17 | 34.75 (-0.08) | 1.67 (0.0) | 0.32 (0.0) | -691 | 28.88 | -15 | 0.63 | -15 | 0.63 | 2393 | 324.0 | 329.5 | 332.5 | 324.0 |
| 2025-09-16 | 34.83 (-0.07) | 1.67 (-0.01) | 0.32 (0.0) | -407 | 20.38 | -26 | 1.3 | 14 | 0.7 | 1997 | 335.0 | 337.0 | 338.0 | 334.5 |
| 2025-09-15 | 34.9 (+0.01) | 1.68 (0.0) | 0.32 (0.0) | 78 | 5.23 | -22 | 1.47 | -24 | 1.61 | 1492 | 337.0 | 344.0 | 344.0 | 335.0 |
| 2025-09-12 | 34.89 (-0.03) | 1.68 (0.0) | 0.32 (0.0) | -246 | 13.96 | -20 | 1.14 | 6 | 0.34 | 1762 | 344.0 | 344.5 | 348.0 | 344.0 |
| 2025-09-11 | 34.92 (-0.04) | 1.68 (0.0) | 0.32 (0.0) | -248 | 10.23 | -21 | 0.87 | 44 | 1.82 | 2424 | 344.0 | 352.5 | 354.5 | 344.0 |
| 2025-09-10 | 34.96 (-0.04) | 1.68 (0.0) | 0.32 (+0.02) | -364 | 13.24 | -5 | 0.18 | 157 | 5.71 | 2749 | 351.0 | 341.0 | 353.5 | 341.0 |
| 2025-09-09 | 35.0 (+0.01) | 1.68 (-0.01) | 0.3 (0.0) | 105 | 6.29 | -35 | 2.1 | 24 | 1.44 | 1668 | 340.5 | 341.0 | 342.0 | 337.0 |
| 2025-09-08 | 34.99 (-0.03) | 1.69 (0.0) | 0.3 (0.0) | -242 | 15.6 | -43 | 2.77 | -11 | 0.71 | 1551 | 338.0 | 343.0 | 345.0 | 337.0 |
| 2025-09-05 | 35.02 (-0.02) | 1.69 (-0.01) | 0.3 (+0.01) | -137 | 10.12 | -14 | 1.03 | 29 | 2.14 | 1354 | 341.0 | 335.5 | 342.5 | 335.0 |
| 2025-09-04 | 35.04 (-0.07) | 1.7 (0.0) | 0.29 (0.0) | -553 | 25.79 | -5 | 0.23 | 10 | 0.47 | 2144 | 333.5 | 335.5 | 339.5 | 333.5 |
| 2025-09-03 | 35.11 (-0.1) | 1.7 (0.0) | 0.29 (0.0) | -316 | 15.8 | -4 | 0.2 | -13 | 0.65 | 2000 | 336.5 | 337.0 | 341.0 | 336.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 35.21 (-0.03) | 1.7 (0.0) | 0.29 (-0.01) | -287 | 11.8 | -23 | 0.95 | -19 | 0.78 | 2433 | 337.5 | 347.0 | 348.0 | 335.5 |
| 2025-09-01 | 35.24 (-0.21) | 1.7 (0.0) | 0.3 (+0.01) | -1928 | 41.06 | 20 | 0.43 | 39 | 0.83 | 4696 | 344.0 | 348.0 | 356.0 | 344.0 |
| 2025-08-29 | 35.45 (-0.21) | 1.7 (+0.01) | 0.29 (0.0) | -1908 | 29.47 | 35 | 0.54 | 44 | 0.68 | 6474 | 344.0 | 358.5 | 360.5 | 344.0 |
| 2025-08-28 | 35.66 (-0.46) | 1.69 (0.0) | 0.29 (-0.01) | -4103 | 29.34 | 30 | 0.21 | -74 | 0.53 | 13982 | 354.5 | 364.5 | 377.0 | 354.0 |
| 2025-08-27 | 36.12 (-0.21) | 1.69 (0.0) | 0.3 (+0.01) | -1841 | 25.4 | 14 | 0.19 | 27 | 0.37 | 7247 | 354.0 | 338.0 | 354.0 | 338.0 |
| 2025-08-26 | 36.33 (-0.06) | 1.69 (0.0) | 0.29 (0.0) | -511 | 10.49 | 3 | 0.06 | 23 | 0.47 | 4871 | 322.0 | 322.0 | 328.0 | 319.5 |
| 2025-08-25 | 36.39 (-0.02) | 1.69 (0.0) | 0.29 (0.0) | -239 | 16.72 | 0 | 0.0 | 40 | 2.8 | 1429 | 319.0 | 318.5 | 322.5 | 317.0 |
| 2025-08-22 | 36.41 (0.0) | 1.69 (0.0) | 0.29 (0.0) | -369 | 24.18 | -10 | 0.66 | 0 | 0.0 | 1526 | 315.0 | 314.5 | 317.5 | 311.0 |
| 2025-08-21 | 36.41 (-0.03) | 1.69 (0.0) | 0.29 (+0.01) | -258 | 17.84 | 1 | 0.07 | 10 | 0.69 | 1446 | 315.0 | 315.0 | 317.5 | 313.5 |
| 2025-08-20 | 36.44 (-0.06) | 1.69 (-0.01) | 0.28 (0.0) | -485 | 19.38 | -89 | 3.56 | 5 | 0.2 | 2502 | 310.0 | 315.5 | 317.0 | 310.0 |
| 2025-08-19 | 36.5 (-0.03) | 1.7 (-0.01) | 0.28 (0.0) | -265 | 11.76 | -138 | 6.12 | 4 | 0.18 | 2254 | 315.5 | 315.0 | 317.0 | 314.0 |
| 2025-08-18 | 36.53 (-0.05) | 1.71 (-0.01) | 0.28 (0.0) | -466 | 22.13 | -58 | 2.75 | 4 | 0.19 | 2106 | 315.0 | 318.0 | 321.5 | 314.5 |
| 2025-08-15 | 36.58 (-0.11) | 1.72 (0.0) | 0.28 (0.0) | -892 | 39.45 | -35 | 1.55 | 10 | 0.44 | 2261 | 318.0 | 315.0 | 319.0 | 313.5 |
| 2025-08-14 | 36.69 (-0.11) | 1.72 (-0.02) | 0.28 (-0.01) | -1006 | 27.81 | -102 | 2.82 | -37 | 1.02 | 3617 | 315.0 | 318.5 | 318.5 | 314.5 |
| 2025-08-13 | 36.8 (-0.05) | 1.74 (0.0) | 0.29 (+0.01) | -412 | 18.63 | 4 | 0.18 | 8 | 0.36 | 2212 | 315.5 | 322.0 | 324.0 | 314.5 |
| 2025-08-12 | 36.85 (-0.1) | 1.74 (-0.03) | 0.28 (0.0) | -868 | 41.14 | -266 | 12.61 | 8 | 0.38 | 2110 | 319.0 | 319.0 | 321.5 | 317.0 |
| 2025-08-11 | 36.95 (-0.13) | 1.77 (-0.07) | 0.28 (0.0) | -1170 | 28.1 | -640 | 15.37 | 32 | 0.77 | 4163 | 319.0 | 325.0 | 325.5 | 316.0 |
| 2025-08-08 | 37.08 (-0.21) | 1.84 (0.0) | 0.28 (0.0) | -1854 | 59.06 | -11 | 0.35 | -10 | 0.32 | 3139 | 322.0 | 329.0 | 331.5 | 322.0 |
| 2025-08-07 | 37.29 (-0.16) | 1.84 (-0.01) | 0.28 (0.0) | -1385 | 40.71 | -69 | 2.03 | 12 | 0.35 | 3402 | 329.0 | 328.5 | 333.0 | 327.0 |
| 2025-08-06 | 37.45 (-0.12) | 1.85 (0.0) | 0.28 (0.0) | -1003 | 44.07 | 26 | 1.14 | 3 | 0.13 | 2276 | 325.5 | 326.0 | 328.0 | 322.0 |
| 2025-08-05 | 37.57 (-0.01) | 1.85 (-0.05) | 0.28 (0.0) | -48 | 1.76 | -438 | 16.07 | -9 | 0.33 | 2725 | 328.0 | 324.0 | 329.5 | 318.5 |
| 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 | |||
| 2025-08-04 | 37.58 (-0.07) | 1.9 (-0.01) | 0.28 (0.0) | -637 | 31.27 | -117 | 5.74 | -14 | 0.69 | 2037 | 323.0 | 316.0 | 325.5 | 312.5 |
| 2025-08-01 | 37.65 (-0.24) | 1.91 (-0.01) | 0.28 (0.0) | -2104 | 63.01 | -94 | 2.82 | -9 | 0.27 | 3339 | 317.5 | 332.0 | 333.0 | 317.5 |
| 2025-07-31 | 37.89 (-0.01) | 1.92 (0.0) | 0.28 (0.0) | -48 | 6.57 | -19 | 2.6 | 26 | 3.56 | 731 | 335.5 | 338.0 | 340.0 | 334.5 |
| 2025-07-30 | 37.9 (+0.01) | 1.92 (-0.01) | 0.28 (0.0) | 41 | 4.53 | -64 | 7.07 | 23 | 2.54 | 905 | 339.0 | 338.0 | 339.5 | 335.0 |
| 2025-07-29 | 37.89 (-0.05) | 1.93 (+0.01) | 0.28 (0.0) | -477 | 55.27 | 87 | 10.08 | 4 | 0.46 | 863 | 333.0 | 342.0 | 342.0 | 332.5 |
| 2025-07-28 | 37.94 (-0.02) | 1.92 (+0.01) | 0.28 (0.0) | -139 | 12.82 | 58 | 5.35 | -3 | 0.28 | 1084 | 340.0 | 342.0 | 343.5 | 339.0 |
| 2025-07-25 | 37.96 (+0.02) | 1.91 (-0.01) | 0.28 (0.0) | 172 | 19.28 | -64 | 7.17 | -7 | 0.78 | 892 | 341.0 | 339.0 | 346.5 | 338.0 |
| 2025-07-24 | 37.94 (0.0) | 1.92 (-0.01) | 0.28 (0.0) | -19 | 2.98 | -42 | 6.58 | 0 | 0.0 | 638 | 338.0 | 340.0 | 340.0 | 337.0 |
| 2025-07-23 | 37.94 (-0.01) | 1.93 (0.0) | 0.28 (+0.01) | 16 | 1.64 | -28 | 2.87 | 52 | 5.32 | 977 | 339.0 | 339.0 | 341.0 | 336.5 |
| 2025-07-22 | 37.95 (-0.02) | 1.93 (+0.18) | 0.27 (0.0) | -184 | 24.44 | -43 | 5.71 | 10 | 1.33 | 753 | 334.5 | 341.0 | 344.5 | 333.5 |
| 2025-07-21 | 37.97 (-0.02) | 1.75 (-0.01) | 0.27 (0.0) | -85 | 9.43 | -36 | 4.0 | 3 | 0.33 | 901 | 340.5 | 336.0 | 343.5 | 334.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 35.65 (-0.11) | 1.93 (+0.1) | 0.54 (+0.02) | -829 | 5.98 | 868 | 6.26 | 106 | 0.76 | 13860 | 513.0 | 557.0 | 593.0 | 502.0 |
| 2026-07-09 | 35.76 (+0.13) | 1.83 (+0.01) | 0.52 (+0.01) | 1042 | 5.74 | 87 | 0.48 | 127 | 0.7 | 18164 | 540.0 | 523.0 | 562.0 | 493.0 |
| 2026-07-03 | 35.63 (+0.34) | 1.82 (+0.01) | 0.51 (+0.01) | 3362 | 24.21 | 128 | 0.92 | 131 | 0.94 | 13886 | 521.0 | 463.0 | 522.0 | 457.5 |
| 2026-06-26 | 35.29 (-0.04) | 1.81 (+0.07) | 0.5 (0.0) | -537 | 4.46 | 584 | 4.85 | -73 | 0.61 | 12030 | 455.5 | 501.0 | 511.0 | 453.0 |
| 2026-06-18 | 35.33 (0.0) | 1.74 (-0.04) | 0.5 (0.0) | -45 | 0.43 | -313 | 2.99 | -7 | 0.07 | 10452 | 494.0 | 486.0 | 504.0 | 470.5 |
| 2026-06-12 | 35.33 (0.0) | 1.78 (-0.02) | 0.5 (-0.01) | 665 | 3.92 | -174 | 1.03 | -36 | 0.21 | 16967 | 473.0 | 456.0 | 493.0 | 449.0 |
| 2026-06-05 | 35.33 (-0.09) | 1.8 (+0.09) | 0.51 (0.0) | -187 | 0.75 | 803 | 3.24 | -6 | 0.02 | 24801 | 496.0 | 505.0 | 539.0 | 493.0 |
| 2026-05-29 | 35.42 (-0.27) | 1.71 (+0.07) | 0.51 (+0.02) | -2090 | 7.21 | 550 | 1.9 | 138 | 0.48 | 29007 | 495.0 | 499.0 | 530.0 | 485.5 |
| 2026-05-22 | 35.69 (+0.16) | 1.64 (-0.04) | 0.49 (0.0) | 1882 | 9.17 | -300 | 1.46 | 0 | 0.0 | 20522 | 469.0 | 451.0 | 479.5 | 439.0 |
| 2026-05-15 | 35.53 (+0.04) | 1.68 (-0.01) | 0.49 (0.0) | 1496 | 5.58 | -17 | 0.06 | 84 | 0.31 | 26799 | 459.5 | 483.0 | 500.0 | 456.5 |
| 2026-05-08 | 35.49 (+1.15) | 1.69 (+0.02) | 0.49 (+0.03) | 9508 | 23.48 | 131 | 0.32 | 266 | 0.66 | 40497 | 476.5 | 369.0 | 488.0 | 364.5 |
| 2026-04-30 | 34.34 (+0.37) | 1.67 (-0.04) | 0.46 (+0.01) | 2927 | 23.12 | -345 | 2.73 | 15 | 0.12 | 12659 | 359.5 | 356.5 | 376.0 | 356.5 |
| 2026-04-24 | 33.97 (+0.31) | 1.71 (+0.11) | 0.45 (-0.01) | 2783 | 21.58 | -117 | 0.91 | -76 | 0.59 | 12898 | 354.0 | 375.0 | 376.5 | 348.0 |
| 2026-04-17 | 33.66 (+0.72) | 1.6 (-0.18) | 0.46 (+0.02) | 6301 | 38.03 | -1576 | 9.51 | 152 | 0.92 | 16569 | 366.0 | 345.0 | 372.0 | 339.5 |
| 2026-04-10 | 32.94 (+0.32) | 1.78 (-0.08) | 0.44 (+0.01) | 2818 | 27.62 | -677 | 6.64 | 105 | 1.03 | 10202 | 346.0 | 321.5 | 356.0 | 318.5 |
| 2026-04-02 | 32.62 (-0.05) | 1.86 (+0.17) | 0.43 (0.0) | -406 | 3.86 | 1462 | 13.91 | 53 | 0.5 | 10513 | 323.5 | 323.0 | 334.0 | 313.5 |
| 2026-03-27 | 32.67 (+0.08) | 1.69 (+0.01) | 0.43 (+0.01) | 717 | 6.77 | 30 | 0.28 | 32 | 0.3 | 10592 | 332.5 | 336.5 | 346.5 | 328.0 |
| 2026-03-20 | 32.59 (+0.07) | 1.68 (-0.01) | 0.42 (0.0) | 1090 | 7.88 | -48 | 0.35 | 28 | 0.2 | 13826 | 344.0 | 348.0 | 354.0 | 337.5 |
| 2026-03-13 | 32.52 (+0.02) | 1.69 (+0.01) | 0.42 (-0.02) | -45 | 0.19 | 89 | 0.37 | -168 | 0.7 | 24023 | 342.5 | 346.0 | 367.0 | 336.5 |
| 2026-03-06 | 32.5 (+0.81) | 1.68 (+0.03) | 0.44 (0.0) | 7944 | 19.24 | 225 | 0.55 | 10 | 0.02 | 41280 | 375.0 | 340.0 | 376.5 | 311.5 |
| 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 | |||
| 2026-02-26 | 31.69 (+0.31) | 1.65 (+0.05) | 0.44 (+0.01) | 2333 | 10.99 | 424 | 2.0 | 70 | 0.33 | 21227 | 336.5 | 320.0 | 336.5 | 310.0 |
| 2026-02-11 | 31.38 (+0.06) | 1.6 (0.0) | 0.43 (+0.01) | 776 | 8.49 | 26 | 0.28 | 82 | 0.9 | 9138 | 305.0 | 298.0 | 307.0 | 290.0 |
| 2026-02-06 | 31.32 (-0.25) | 1.6 (+0.02) | 0.42 (+0.01) | -2255 | 19.96 | 206 | 1.82 | 127 | 1.12 | 11298 | 287.5 | 300.5 | 303.0 | 283.0 |
| 2026-01-30 | 31.57 (-0.34) | 1.58 (+0.13) | 0.41 (+0.01) | -3326 | 19.19 | 1125 | 6.49 | 57 | 0.33 | 17335 | 299.5 | 289.0 | 309.0 | 286.0 |
| 2026-01-23 | 31.91 (-0.17) | 1.45 (+0.21) | 0.4 (0.0) | -1855 | 12.69 | 18 | 0.12 | -14 | 0.1 | 14613 | 288.0 | 287.5 | 290.5 | 274.5 |
| 2026-01-16 | 32.08 (-0.05) | 1.24 (0.0) | 0.4 (0.0) | -344 | 3.82 | -15 | 0.17 | 38 | 0.42 | 9011 | 287.5 | 293.5 | 296.5 | 285.0 |
| 2026-01-09 | 32.13 (+0.04) | 1.24 (0.0) | 0.4 (+0.01) | 853 | 10.8 | 39 | 0.49 | 38 | 0.48 | 7897 | 288.5 | 290.0 | 294.0 | 285.0 |
| 2026-01-02 | 32.09 (+0.01) | 1.24 (-0.01) | 0.39 (0.0) | 36 | 0.9 | -85 | 2.13 | -5 | 0.13 | 3986 | 286.5 | 285.0 | 294.5 | 284.0 |
| 2025-12-26 | 32.08 (-0.07) | 1.25 (0.0) | 0.39 (0.0) | -711 | 18.18 | -14 | 0.36 | -6 | 0.15 | 3910 | 284.5 | 284.0 | 292.0 | 280.0 |
| 2025-12-19 | 32.15 (-0.24) | 1.25 (+0.01) | 0.39 (0.0) | -2271 | 21.24 | 88 | 0.82 | 62 | 0.58 | 10692 | 282.5 | 275.5 | 282.5 | 271.0 |
| 2025-12-12 | 32.39 (-0.12) | 1.24 (+0.01) | 0.39 (0.0) | -801 | 11.05 | 35 | 0.48 | 4 | 0.06 | 7248 | 280.0 | 289.0 | 290.0 | 279.0 |
| 2025-12-05 | 32.51 (-0.24) | 1.23 (0.0) | 0.39 (+0.01) | -1979 | 30.43 | 43 | 0.66 | 38 | 0.58 | 6503 | 287.0 | 290.5 | 295.0 | 285.0 |
| 2025-11-28 | 32.75 (-0.03) | 1.23 (-0.02) | 0.38 (+0.01) | -707 | 5.12 | -195 | 1.41 | 108 | 0.78 | 13813 | 288.0 | 283.0 | 291.5 | 280.0 |
| 2025-11-21 | 32.78 (-0.13) | 1.25 (-0.08) | 0.37 (0.0) | -1105 | 7.45 | -645 | 4.35 | 21 | 0.14 | 14830 | 281.5 | 292.5 | 296.0 | 273.0 |
| 2025-11-14 | 32.91 (-0.29) | 1.33 (0.0) | 0.37 (+0.01) | -2428 | 26.23 | -48 | 0.52 | 29 | 0.31 | 9257 | 290.5 | 304.0 | 304.5 | 289.0 |
| 2025-11-07 | 33.2 (-0.25) | 1.33 (-0.2) | 0.36 (0.0) | -2283 | 20.06 | -1684 | 14.8 | 45 | 0.4 | 11380 | 303.5 | 310.0 | 318.5 | 302.5 |
| 2025-10-31 | 33.45 (-0.44) | 1.53 (+0.01) | 0.36 (+0.02) | -3667 | 31.78 | 15 | 0.13 | 123 | 1.07 | 11538 | 313.5 | 327.5 | 334.5 | 313.0 |
| 2025-10-23 | 33.89 (-0.06) | 1.52 (-0.04) | 0.34 (0.0) | -434 | 8.51 | -111 | 2.18 | 65 | 1.27 | 5099 | 323.5 | 329.5 | 330.5 | 320.5 |
| 2025-10-17 | 33.95 (-0.09) | 1.56 (-0.01) | 0.34 (+0.01) | -614 | 7.48 | -52 | 0.63 | 25 | 0.3 | 8214 | 325.0 | 317.0 | 331.0 | 312.5 |
| 2025-10-09 | 34.04 (-0.17) | 1.57 (0.0) | 0.33 (0.0) | -1350 | 22.29 | -42 | 0.69 | 53 | 0.88 | 6056 | 326.5 | 319.0 | 332.0 | 319.0 |
| 2025-10-03 | 34.21 (-0.15) | 1.57 (0.0) | 0.33 (+0.01) | -1129 | 19.24 | 33 | 0.56 | 43 | 0.73 | 5868 | 319.0 | 318.5 | 324.5 | 315.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 34.36 (-0.19) | 1.57 (-0.09) | 0.32 (0.0) | -1994 | 21.79 | -814 | 8.89 | 28 | 0.31 | 9153 | 316.5 | 324.5 | 333.5 | 314.0 |
| 2025-09-19 | 34.55 (-0.34) | 1.66 (-0.02) | 0.32 (0.0) | -2942 | 22.22 | -135 | 1.02 | -31 | 0.23 | 13242 | 324.0 | 344.0 | 344.0 | 320.0 |
| 2025-09-12 | 34.89 (-0.13) | 1.68 (-0.01) | 0.32 (+0.02) | -995 | 9.8 | -124 | 1.22 | 220 | 2.17 | 10155 | 344.0 | 343.0 | 354.5 | 337.0 |
| 2025-09-05 | 35.02 (-0.43) | 1.69 (-0.01) | 0.3 (+0.01) | -3221 | 25.5 | -26 | 0.21 | 46 | 0.36 | 12629 | 341.0 | 348.0 | 356.0 | 333.5 |
| 2025-08-29 | 35.45 (-0.96) | 1.7 (+0.01) | 0.29 (0.0) | -8602 | 25.3 | 82 | 0.24 | 60 | 0.18 | 34005 | 344.0 | 318.5 | 377.0 | 317.0 |
| 2025-08-22 | 36.41 (-0.17) | 1.69 (-0.03) | 0.29 (+0.01) | -1843 | 18.74 | -294 | 2.99 | 23 | 0.23 | 9837 | 315.0 | 318.0 | 321.5 | 310.0 |
| 2025-08-15 | 36.58 (-0.5) | 1.72 (-0.12) | 0.28 (0.0) | -4348 | 30.27 | -1039 | 7.23 | 21 | 0.15 | 14365 | 318.0 | 325.0 | 325.5 | 313.5 |
| 2025-08-08 | 37.08 (-0.57) | 1.84 (-0.07) | 0.28 (0.0) | -4927 | 36.28 | -609 | 4.48 | -18 | 0.13 | 13581 | 322.0 | 316.0 | 333.0 | 312.5 |
| 2025-08-01 | 37.65 (-0.31) | 1.91 (0.0) | 0.28 (0.0) | -2727 | 39.39 | -32 | 0.46 | 41 | 0.59 | 6923 | 317.5 | 342.0 | 343.5 | 317.5 |
| 2025-07-25 | 37.96 (-0.03) | 1.91 (+0.15) | 0.28 (+0.01) | -100 | 2.4 | -213 | 5.12 | 58 | 1.39 | 4163 | 341.0 | 336.0 | 346.5 | 333.5 |
| 2025-07-18 | 37.99 (-0.11) | 1.76 (+0.01) | 0.27 (+0.01) | -1294 | 30.91 | 65 | 1.55 | 60 | 1.43 | 4187 | 334.0 | 352.0 | 352.0 | 328.0 |
| 2025-07-11 | 38.1 (-0.06) | 1.75 (-0.01) | 0.26 (0.0) | -182 | 2.95 | -63 | 1.02 | 50 | 0.81 | 6165 | 348.5 | 348.0 | 351.0 | 335.5 |
| 2025-07-04 | 38.16 (0.0) | 1.76 (-0.01) | 0.26 (0.0) | 14 | 0.32 | -101 | 2.33 | 0 | 0.0 | 4335 | 344.0 | 339.5 | 346.0 | 336.0 |
| 2025-06-27 | 38.16 (+0.05) | 1.77 (-0.01) | 0.26 (-0.01) | 396 | 9.11 | -67 | 1.54 | -106 | 2.44 | 4347 | 339.5 | 325.0 | 341.5 | 322.5 |
| 2025-06-20 | 38.11 (+0.04) | 1.78 (-0.07) | 0.27 (-0.02) | -26 | 0.46 | -587 | 10.38 | -142 | 2.51 | 5656 | 329.5 | 342.5 | 344.0 | 327.0 |
| 2025-06-13 | 38.07 (-0.03) | 1.85 (+0.01) | 0.29 (0.0) | -53 | 1.1 | 12 | 0.25 | -54 | 1.12 | 4828 | 345.0 | 341.0 | 352.0 | 341.0 |
| 2025-06-06 | 38.1 (-0.08) | 1.84 (-0.02) | 0.29 (-0.02) | 179 | 3.12 | -106 | 1.85 | -136 | 2.37 | 5734 | 339.5 | 334.0 | 351.0 | 334.0 |
| 2025-05-29 | 38.18 (-0.1) | 1.86 (+0.04) | 0.31 (-0.01) | -690 | 9.39 | 296 | 4.03 | -134 | 1.82 | 7351 | 342.0 | 342.5 | 352.0 | 341.5 |
| 2025-05-23 | 38.28 (-0.07) | 1.82 (-0.01) | 0.32 (-0.01) | -853 | 7.73 | -108 | 0.98 | -19 | 0.17 | 11039 | 342.5 | 347.0 | 350.5 | 339.5 |
| 2025-05-16 | 38.35 (-0.22) | 1.83 (-0.06) | 0.33 (+0.02) | -233 | 3.43 | -401 | 5.91 | 164 | 2.42 | 6785 | 345.5 | 345.0 | 359.5 | 342.0 |
| 2025-05-09 | 38.57 (+0.05) | 1.89 (-0.06) | 0.31 (0.0) | 340 | 5.09 | -555 | 8.3 | 17 | 0.25 | 6684 | 341.5 | 345.0 | 351.0 | 335.5 |
| 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 | |||
| 2025-05-02 | 38.52 (+0.03) | 1.95 (+0.02) | 0.31 (0.0) | 389 | 6.33 | 189 | 3.08 | -19 | 0.31 | 6143 | 339.5 | 333.5 | 347.5 | 333.0 |
| 2025-04-25 | 38.49 (-0.06) | 1.93 (+0.12) | 0.31 (+0.01) | -390 | 7.64 | -121 | 2.37 | 64 | 1.25 | 5102 | 333.0 | 332.0 | 341.5 | 317.0 |
| 2025-04-18 | 38.55 (+0.05) | 1.81 (-0.02) | 0.3 (-0.01) | 534 | 6.25 | -126 | 1.47 | -73 | 0.85 | 8547 | 330.5 | 331.5 | 347.5 | 317.5 |
| 2025-04-11 | 38.5 (-0.08) | 1.83 (+0.04) | 0.31 (+0.01) | -602 | 6.38 | 310 | 3.29 | 110 | 1.17 | 9429 | 333.0 | 351.0 | 351.0 | 299.5 |
| 2025-04-02 | 38.58 (-0.09) | 1.79 (+0.03) | 0.3 (0.0) | -797 | 23.38 | 276 | 8.1 | -19 | 0.56 | 3409 | 390.0 | 374.5 | 395.0 | 372.5 |
| 2025-03-28 | 38.67 (-0.03) | 1.76 (+0.02) | 0.3 (0.0) | -199 | 4.37 | 156 | 3.42 | -15 | 0.33 | 4555 | 388.0 | 396.0 | 402.0 | 383.0 |
| 2025-03-21 | 38.7 (-0.18) | 1.74 (+0.15) | 0.3 (+0.01) | -1461 | 16.43 | 1287 | 14.47 | 90 | 1.01 | 8893 | 391.0 | 380.0 | 397.0 | 377.5 |
| 2025-03-14 | 38.88 (+0.1) | 1.59 (0.0) | 0.29 (-0.02) | 1511 | 12.16 | 9 | 0.07 | -173 | 1.39 | 12421 | 382.0 | 394.5 | 397.5 | 376.5 |
| 2025-03-07 | 38.78 (+0.23) | 1.59 (+0.04) | 0.31 (+0.01) | 2199 | 16.52 | 368 | 2.77 | 57 | 0.43 | 13309 | 395.0 | 397.5 | 413.0 | 388.5 |
| 2025-02-27 | 38.55 (+0.15) | 1.55 (+0.05) | 0.3 (-0.01) | 1272 | 17.32 | 375 | 5.11 | -8 | 0.11 | 7344 | 406.0 | 414.5 | 418.0 | 399.0 |
| 2025-02-21 | 38.4 (+0.19) | 1.5 (+0.04) | 0.31 (0.0) | 1687 | 17.86 | 393 | 4.16 | -2 | 0.02 | 9444 | 418.0 | 400.5 | 421.5 | 394.5 |
| 2025-02-14 | 38.21 (-0.01) | 1.46 (-0.01) | 0.31 (0.0) | -53 | 0.48 | -88 | 0.8 | -70 | 0.64 | 10934 | 400.0 | 411.5 | 414.5 | 394.5 |
| 2025-02-07 | 38.22 (-0.35) | 1.47 (+0.29) | 0.31 (+0.02) | -2839 | 13.0 | 2471 | 11.31 | 229 | 1.05 | 21839 | 411.5 | 397.5 | 425.0 | 371.0 |
| 2025-01-22 | 38.57 (-0.02) | 1.18 (+0.01) | 0.29 (+0.01) | -286 | 8.01 | 415 | 11.62 | 73 | 2.04 | 3572 | 379.0 | 365.0 | 383.0 | 363.0 |
| 2025-01-17 | 38.59 (-0.07) | 1.17 (+0.08) | 0.28 (0.0) | -892 | 20.49 | 631 | 14.5 | 14 | 0.32 | 4353 | 365.0 | 359.5 | 373.0 | 351.0 |
| 2025-01-10 | 38.66 (+0.01) | 1.09 (+0.05) | 0.28 (+0.01) | 40 | 0.7 | 421 | 7.33 | 84 | 1.46 | 5746 | 363.0 | 348.5 | 381.0 | 348.0 |
| 2025-01-03 | 38.65 (-0.04) | 1.04 (-0.01) | 0.27 (-0.01) | -321 | 17.37 | -77 | 4.17 | -72 | 3.9 | 1848 | 345.0 | 353.0 | 353.0 | 340.5 |
| 2024-12-27 | 38.69 (+0.02) | 1.05 (0.0) | 0.28 (+0.01) | 136 | 6.05 | 46 | 2.05 | 69 | 3.07 | 2247 | 351.0 | 342.0 | 355.5 | 342.0 |
| 2024-12-20 | 38.67 (-0.08) | 1.05 (+0.01) | 0.27 (0.0) | -636 | 10.4 | 33 | 0.54 | -38 | 0.62 | 6115 | 339.0 | 355.0 | 359.0 | 339.0 |
| 2024-12-13 | 38.75 (0.0) | 1.04 (0.0) | 0.27 (-0.01) | 24 | 0.69 | 33 | 0.95 | -103 | 2.98 | 3462 | 352.5 | 357.0 | 359.0 | 349.0 |
| 2024-12-06 | 38.75 (-0.1) | 1.04 (+0.04) | 0.28 (0.0) | -889 | 15.94 | 334 | 5.99 | 53 | 0.95 | 5577 | 357.0 | 340.5 | 365.0 | 337.5 |
| 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 | |||
| 2024-11-29 | 38.85 (-0.12) | 1.0 (+0.04) | 0.28 (+0.01) | -1169 | 14.79 | 310 | 3.92 | 38 | 0.48 | 7903 | 335.5 | 358.0 | 359.0 | 333.5 |
| 2024-11-22 | 38.97 (+0.01) | 0.96 (+0.01) | 0.27 (+0.01) | 252 | 4.11 | 158 | 2.58 | 76 | 1.24 | 6132 | 349.0 | 326.5 | 351.5 | 323.0 |
| 2024-11-15 | 38.96 (-0.27) | 0.95 (+0.01) | 0.26 (-0.01) | -2309 | 21.82 | 91 | 0.86 | -88 | 0.83 | 10581 | 327.0 | 324.5 | 337.0 | 319.0 |
| 2024-11-08 | 39.23 (-0.12) | 0.94 (+0.02) | 0.27 (0.0) | -1041 | 18.68 | 111 | 1.99 | 2 | 0.04 | 5574 | 333.5 | 315.5 | 341.0 | 313.0 |
| 2024-11-01 | 39.35 (-0.05) | 0.92 (0.0) | 0.27 (0.0) | -438 | 9.64 | 60 | 1.32 | 5 | 0.11 | 4542 | 313.5 | 321.5 | 325.5 | 298.0 |
| 2024-10-25 | 39.4 (-0.16) | 0.92 (-0.02) | 0.27 (-0.01) | -1168 | 25.47 | 30 | 0.65 | -52 | 1.13 | 4585 | 318.0 | 331.5 | 332.0 | 312.0 |
| 2024-10-18 | 39.56 (-0.04) | 0.94 (0.0) | 0.28 (+0.02) | -295 | 9.0 | -57 | 1.74 | 159 | 4.85 | 3278 | 324.5 | 319.0 | 331.0 | 315.5 |
| 2024-10-11 | 39.6 (-0.13) | 0.94 (0.0) | 0.26 (0.0) | -1070 | 19.09 | -3 | 0.05 | -18 | 0.32 | 5606 | 317.5 | 319.5 | 323.0 | 311.5 |
| 2024-10-04 | 39.73 (-0.16) | 0.94 (-0.01) | 0.26 (-0.01) | -1281 | 23.48 | -33 | 0.6 | -13 | 0.24 | 5456 | 319.0 | 324.0 | 331.5 | 312.5 |
| 2024-09-27 | 39.89 (-0.13) | 0.95 (0.0) | 0.27 (+0.02) | -924 | 18.99 | 9 | 0.18 | 148 | 3.04 | 4867 | 338.0 | 336.5 | 345.0 | 325.5 |
| 2024-09-20 | 40.02 (-0.06) | 0.95 (+0.01) | 0.25 (0.0) | -637 | 15.6 | 15 | 0.37 | 20 | 0.49 | 4083 | 332.5 | 327.0 | 333.5 | 318.0 |
| 2024-09-13 | 40.08 (-0.17) | 0.94 (0.0) | 0.25 (+0.01) | -1477 | 33.49 | 2 | 0.05 | 25 | 0.57 | 4410 | 325.5 | 310.0 | 328.0 | 306.0 |
| 2024-09-06 | 40.25 (-0.29) | 0.94 (0.0) | 0.24 (-0.02) | -2397 | 39.84 | 29 | 0.48 | -126 | 2.09 | 6016 | 327.0 | 349.0 | 354.0 | 320.0 |
| 2024-08-30 | 40.54 (-0.13) | 0.94 (0.0) | 0.26 (0.0) | -1092 | 24.85 | 29 | 0.66 | -15 | 0.34 | 4395 | 349.0 | 348.5 | 353.0 | 343.0 |
| 2024-08-23 | 40.67 (0.0) | 0.94 (0.0) | 0.26 (0.0) | -12 | 0.38 | 3 | 0.1 | -29 | 0.93 | 3129 | 346.5 | 352.0 | 353.0 | 343.0 |
| 2024-08-16 | 40.67 (-0.03) | 0.94 (+0.01) | 0.26 (0.0) | -82 | 1.96 | 37 | 0.88 | -3 | 0.07 | 4194 | 351.0 | 348.0 | 356.0 | 343.5 |
| 2024-08-09 | 40.7 (-0.05) | 0.93 (+0.01) | 0.26 (-0.02) | -805 | 13.52 | 113 | 1.9 | -138 | 2.32 | 5952 | 339.5 | 338.0 | 350.5 | 315.0 |
| 2024-08-02 | 40.75 (-0.1) | 0.92 (+0.01) | 0.28 (0.0) | -1035 | 15.5 | 79 | 1.18 | -37 | 0.55 | 6679 | 347.0 | 354.0 | 360.5 | 340.0 |
| 2024-07-26 | 40.85 (-0.11) | 0.91 (+0.09) | 0.28 (0.0) | -446 | 8.9 | 56 | 1.12 | 18 | 0.36 | 5014 | 350.0 | 373.5 | 381.5 | 349.0 |
| 2024-07-19 | 40.96 (-0.11) | 0.82 (0.0) | 0.28 (0.0) | -567 | 12.68 | 9 | 0.2 | -4 | 0.09 | 4471 | 367.5 | 380.5 | 382.5 | 360.5 |
| 2024-07-12 | 41.07 (-0.04) | 0.82 (+0.01) | 0.28 (0.0) | -530 | 11.94 | 48 | 1.08 | 13 | 0.29 | 4438 | 376.0 | 373.5 | 381.0 | 368.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 41.11 (-0.03) | 0.81 (0.0) | 0.28 (+0.01) | -223 | 4.67 | 20 | 0.42 | 49 | 1.03 | 4772 | 374.0 | 372.0 | 378.0 | 363.0 |
| 2024-06-28 | 41.14 (-0.09) | 0.81 (0.0) | 0.27 (0.0) | -770 | 14.78 | 25 | 0.48 | 2 | 0.04 | 5208 | 370.0 | 372.5 | 377.0 | 360.0 |
| 2024-06-21 | 41.23 (-0.15) | 0.81 (+0.01) | 0.27 (+0.01) | -1065 | 17.26 | 59 | 0.96 | 91 | 1.47 | 6172 | 372.5 | 363.5 | 378.0 | 363.0 |
| 2024-06-14 | 41.38 (-0.18) | 0.8 (0.0) | 0.26 (-0.01) | -1920 | 31.95 | 17 | 0.28 | -26 | 0.43 | 6010 | 361.5 | 354.0 | 364.0 | 349.0 |
| 2024-06-07 | 41.56 (-0.12) | 0.8 (0.0) | 0.27 (0.0) | -71 | 1.1 | 25 | 0.39 | -15 | 0.23 | 6433 | 359.5 | 375.0 | 383.5 | 357.0 |
| 2024-05-31 | 41.68 (-0.09) | 0.8 (0.0) | 0.27 (0.0) | -722 | 12.73 | -19 | 0.34 | 22 | 0.39 | 5671 | 353.0 | 357.0 | 366.0 | 350.0 |
| 2024-05-24 | 41.77 (0.0) | 0.8 (0.0) | 0.27 (0.0) | -11 | 0.29 | -35 | 0.92 | -6 | 0.16 | 3819 | 356.0 | 351.0 | 363.5 | 349.0 |
| 2024-05-17 | 41.77 (-0.07) | 0.8 (0.0) | 0.27 (+0.01) | -591 | 12.74 | 47 | 1.01 | 66 | 1.42 | 4640 | 351.0 | 350.0 | 361.5 | 348.5 |
| 2024-05-10 | 41.84 (-0.26) | 0.8 (0.0) | 0.26 (0.0) | -731 | 12.51 | -9 | 0.15 | 18 | 0.31 | 5843 | 352.0 | 351.0 | 360.0 | 347.5 |
| 2024-05-03 | 42.1 (-0.09) | 0.8 (-0.01) | 0.26 (0.0) | -948 | 14.22 | -62 | 0.93 | 28 | 0.42 | 6668 | 357.0 | 371.0 | 383.5 | 353.5 |
| 2024-04-26 | 42.19 (+0.03) | 0.81 (-0.09) | 0.26 (+0.02) | -261 | 5.69 | 23 | 0.5 | 88 | 1.92 | 4588 | 368.0 | 371.5 | 375.0 | 363.5 |
| 2024-04-19 | 42.16 (-0.09) | 0.9 (+0.01) | 0.24 (-0.02) | -790 | 16.03 | 32 | 0.65 | -103 | 2.09 | 4929 | 365.0 | 381.0 | 381.0 | 359.5 |
| 2024-04-12 | 42.25 (-0.09) | 0.89 (-0.01) | 0.26 (0.0) | -75 | 1.1 | -11 | 0.16 | 1 | 0.01 | 6817 | 378.5 | 386.0 | 394.5 | 378.0 |
| 2024-04-03 | 42.34 (+0.07) | 0.9 (0.0) | 0.26 (0.0) | 509 | 16.22 | -6 | 0.19 | 0 | 0.0 | 3139 | 390.5 | 406.0 | 406.5 | 387.5 |
| 2024-03-29 | 42.27 (+0.12) | 0.9 (0.0) | 0.26 (0.0) | 952 | 24.1 | -21 | 0.53 | 7 | 0.18 | 3951 | 404.0 | 400.0 | 412.0 | 399.0 |
| 2024-03-22 | 42.15 (+0.11) | 0.9 (-0.01) | 0.26 (0.0) | 1044 | 23.27 | -64 | 1.43 | -52 | 1.16 | 4486 | 400.0 | 393.0 | 402.0 | 384.0 |
| 2024-03-15 | 42.04 (+0.34) | 0.91 (0.0) | 0.26 (0.0) | 2565 | 26.22 | -17 | 0.17 | 36 | 0.37 | 9782 | 392.0 | 400.0 | 432.0 | 387.5 |
| 2024-03-08 | 41.7 (+0.16) | 0.91 (0.0) | 0.26 (0.0) | 1237 | 18.68 | -36 | 0.54 | -41 | 0.62 | 6622 | 393.0 | 389.0 | 400.0 | 385.5 |
| 2024-03-01 | 41.54 (+0.12) | 0.91 (0.0) | 0.26 (0.0) | 1371 | 24.21 | -8 | 0.14 | 15 | 0.26 | 5663 | 392.0 | 378.5 | 394.0 | 373.0 |
| 2024-02-23 | 41.42 (+0.29) | 0.91 (-0.01) | 0.26 (+0.01) | 1937 | 27.95 | -13 | 0.19 | 55 | 0.79 | 6931 | 380.0 | 384.0 | 392.0 | 379.5 |
| 2024-02-16 | 41.13 (+0.25) | 0.92 (0.0) | 0.25 (0.0) | 1931 | 30.43 | -7 | 0.11 | 13 | 0.2 | 6346 | 380.5 | 400.0 | 400.0 | 373.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 40.88 (+0.07) | 0.92 (0.0) | 0.25 (0.0) | 512 | 19.53 | -4 | 0.15 | -1 | 0.04 | 2622 | 370.5 | 369.5 | 372.0 | 363.0 |
| 2024-02-02 | 40.81 (+0.03) | 0.92 (0.0) | 0.25 (0.0) | 117 | 2.01 | -8 | 0.14 | 6 | 0.1 | 5811 | 365.0 | 335.0 | 365.5 | 333.5 |
| 2024-01-26 | 40.78 (+0.01) | 0.92 (-0.04) | 0.25 (-0.01) | 13 | 0.35 | -597 | 16.24 | -30 | 0.82 | 3676 | 337.0 | 339.5 | 345.0 | 334.5 |
| 2024-01-19 | 40.77 (-0.27) | 0.96 (-0.02) | 0.26 (+0.01) | -2360 | 36.22 | -166 | 2.55 | 87 | 1.34 | 6516 | 334.5 | 355.0 | 356.5 | 329.5 |
| 2024-01-12 | 41.04 (-0.1) | 0.98 (+0.01) | 0.25 (0.0) | -876 | 25.47 | 131 | 3.81 | 6 | 0.17 | 3439 | 354.5 | 361.0 | 367.0 | 350.0 |
| 2024-01-05 | 41.14 (-0.12) | 0.97 (0.0) | 0.25 (0.0) | -973 | 34.65 | -9 | 0.32 | -29 | 1.03 | 2808 | 358.5 | 371.5 | 372.0 | 357.5 |
| 2023-12-29 | 41.26 (+0.1) | 0.97 (0.0) | 0.25 (-0.01) | 733 | 24.77 | -17 | 0.57 | -62 | 2.1 | 2959 | 372.0 | 360.0 | 372.0 | 360.0 |
| 2023-12-22 | 41.16 (-0.03) | 0.97 (-0.04) | 0.26 (0.0) | 9 | 0.27 | -342 | 10.34 | -33 | 1.0 | 3309 | 359.5 | 360.0 | 364.0 | 352.0 |
| 2023-12-15 | 41.19 (+0.06) | 1.01 (+0.03) | 0.26 (0.0) | 324 | 4.1 | 226 | 2.86 | 8 | 0.1 | 7894 | 365.0 | 357.0 | 373.0 | 354.5 |
| 2023-12-08 | 41.13 (+0.01) | 0.98 (0.0) | 0.26 (-0.01) | 38 | 1.25 | 12 | 0.39 | -102 | 3.35 | 3046 | 352.0 | 355.0 | 357.5 | 349.0 |
| 2023-12-01 | 41.12 (-0.02) | 0.98 (0.0) | 0.27 (0.0) | -268 | 3.63 | 15 | 0.2 | -10 | 0.14 | 7387 | 354.5 | 350.0 | 356.0 | 343.5 |
| 2023-11-24 | 41.14 (-0.06) | 0.98 (+0.02) | 0.27 (0.0) | -553 | 12.99 | 221 | 5.19 | -5 | 0.12 | 4258 | 348.0 | 348.0 | 352.5 | 341.5 |
| 2023-11-17 | 41.2 (+0.02) | 0.96 (-0.02) | 0.27 (0.0) | 60 | 1.08 | -227 | 4.09 | 45 | 0.81 | 5555 | 348.0 | 345.5 | 359.0 | 341.0 |
| 2023-11-10 | 41.18 (-0.08) | 0.98 (-0.01) | 0.27 (0.0) | -592 | 16.74 | -30 | 0.85 | -5 | 0.14 | 3537 | 340.0 | 344.5 | 347.5 | 335.0 |
| 2023-11-03 | 41.26 (-0.13) | 0.99 (+0.01) | 0.27 (+0.01) | -936 | 22.79 | 34 | 0.83 | 24 | 0.58 | 4107 | 338.5 | 331.5 | 342.5 | 321.5 |
| 2023-10-27 | 41.39 (-0.14) | 0.98 (-0.03) | 0.26 (-0.01) | -1116 | 32.48 | -170 | 4.95 | -41 | 1.19 | 3436 | 333.5 | 326.0 | 339.0 | 325.0 |
| 2023-10-20 | 41.53 (-0.12) | 1.01 (0.0) | 0.27 (+0.01) | -795 | 17.27 | -9 | 0.2 | 69 | 1.5 | 4603 | 333.0 | 346.0 | 352.5 | 330.0 |
| 2023-10-13 | 41.65 (-0.12) | 1.01 (0.0) | 0.26 (+0.01) | -1092 | 22.99 | 39 | 0.82 | 56 | 1.18 | 4750 | 345.0 | 350.0 | 354.0 | 334.0 |
| 2023-10-06 | 41.77 (-0.07) | 1.01 (0.0) | 0.25 (-0.01) | -451 | 16.06 | 9 | 0.32 | -11 | 0.39 | 2808 | 345.5 | 344.0 | 350.0 | 340.5 |
| 2023-09-28 | 41.84 (-0.06) | 1.01 (0.0) | 0.26 (0.0) | -464 | 11.96 | 14 | 0.36 | -61 | 1.57 | 3881 | 345.0 | 345.0 | 352.0 | 342.5 |
| 2023-09-22 | 41.9 (-0.17) | 1.01 (+0.01) | 0.26 (-0.01) | -1719 | 32.94 | 20 | 0.38 | -51 | 0.98 | 5219 | 347.0 | 348.0 | 351.0 | 333.0 |
| 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 | |||
| 2023-09-15 | 42.07 (-0.12) | 1.0 (-0.02) | 0.27 (0.0) | -1074 | 19.44 | -155 | 2.81 | 0 | 0.0 | 5524 | 351.0 | 346.0 | 353.5 | 333.5 |
| 2023-09-08 | 42.19 (-0.08) | 1.02 (0.0) | 0.27 (-0.01) | -696 | 18.77 | 19 | 0.51 | -84 | 2.27 | 3708 | 345.0 | 344.0 | 347.0 | 342.0 |
| 2023-09-01 | 42.27 (-0.13) | 1.02 (-0.02) | 0.28 (0.0) | -1099 | 21.37 | -148 | 2.88 | -7 | 0.14 | 5142 | 344.5 | 345.5 | 354.0 | 341.0 |
| 2023-08-25 | 42.4 (-0.02) | 1.04 (-0.04) | 0.28 (0.0) | -119 | 2.69 | -368 | 8.32 | -17 | 0.38 | 4422 | 345.0 | 348.0 | 352.0 | 344.0 |
| 2023-08-18 | 42.42 (-0.08) | 1.08 (+0.01) | 0.28 (0.0) | -1010 | 19.43 | 62 | 1.19 | -8 | 0.15 | 5197 | 345.5 | 350.0 | 353.0 | 338.0 |
| 2023-08-11 | 42.5 (-0.14) | 1.07 (-0.03) | 0.28 (-0.01) | -1036 | 14.56 | -222 | 3.12 | -74 | 1.04 | 7113 | 348.0 | 352.0 | 363.0 | 343.5 |
| 2023-08-04 | 42.64 (-0.18) | 1.1 (-0.01) | 0.29 (-0.01) | -1720 | 24.56 | -130 | 1.86 | -49 | 0.7 | 7004 | 353.0 | 403.0 | 403.5 | 350.0 |
| 2023-07-28 | 42.82 (-0.05) | 1.11 (-0.01) | 0.3 (0.0) | -510 | 10.28 | -18 | 0.36 | 5 | 0.1 | 4959 | 402.0 | 398.5 | 410.0 | 392.0 |
| 2023-07-21 | 42.87 (-0.01) | 1.12 (+0.01) | 0.3 (0.0) | 180 | 2.74 | 40 | 0.61 | -62 | 0.94 | 6578 | 402.5 | 409.5 | 410.5 | 391.0 |
| 2023-07-14 | 42.88 (+0.06) | 1.11 (-0.11) | 0.3 (-0.04) | 63 | 1.05 | -13 | 0.22 | -50 | 0.83 | 6008 | 400.0 | 373.5 | 402.5 | 366.5 |
| 2023-07-07 | 42.82 (-0.12) | 1.22 (+0.11) | 0.34 (-0.01) | -1198 | 12.25 | 44 | 0.45 | -79 | 0.81 | 9782 | 374.5 | 409.5 | 430.0 | 370.0 |
| 2023-06-30 | 42.94 (-0.02) | 1.11 (0.0) | 0.35 (0.0) | -254 | 6.05 | 24 | 0.57 | 8 | 0.19 | 4195 | 409.5 | 405.0 | 416.0 | 398.0 |
| 2023-06-21 | 42.96 (+0.1) | 1.11 (-0.03) | 0.35 (-0.01) | 650 | 20.69 | -226 | 7.19 | -79 | 2.51 | 3142 | 418.0 | 419.5 | 424.5 | 406.5 |
| 2023-06-16 | 42.86 (+0.1) | 1.14 (-0.03) | 0.36 (+0.01) | 991 | 19.99 | -259 | 5.22 | 37 | 0.75 | 4958 | 416.5 | 401.5 | 420.0 | 398.0 |
| 2023-06-09 | 42.76 (+0.12) | 1.17 (-0.01) | 0.35 (-0.01) | 1262 | 25.77 | -30 | 0.61 | -11 | 0.22 | 4897 | 405.0 | 395.0 | 405.0 | 391.5 |
| 2023-06-02 | 42.64 (+0.03) | 1.18 (0.0) | 0.36 (+0.02) | 392 | 5.51 | -21 | 0.29 | 97 | 1.36 | 7120 | 396.0 | 400.0 | 407.0 | 392.0 |
| 2023-05-26 | 42.61 (0.0) | 1.18 (-0.01) | 0.34 (0.0) | 1008 | 22.3 | -14 | 0.31 | 27 | 0.6 | 4520 | 400.0 | 396.0 | 404.5 | 394.0 |
| 2023-05-19 | 42.61 (+0.06) | 1.19 (+0.01) | 0.34 (+0.08) | 458 | 6.31 | 57 | 0.79 | 627 | 8.64 | 7253 | 396.0 | 394.0 | 407.0 | 382.0 |
| 2023-05-12 | 42.55 (+0.12) | 1.18 (+0.01) | 0.26 (0.0) | 870 | 20.74 | 69 | 1.64 | 6 | 0.14 | 4195 | 389.5 | 381.0 | 392.0 | 378.0 |
| 2023-05-05 | 42.43 (+0.16) | 1.17 (+0.03) | 0.26 (0.0) | 1289 | 32.62 | 212 | 5.37 | 12 | 0.3 | 3951 | 380.0 | 372.5 | 384.0 | 367.0 |
| 2023-04-28 | 42.27 (+0.08) | 1.14 (+0.01) | 0.26 (+0.01) | 601 | 18.47 | 55 | 1.69 | 95 | 2.92 | 3254 | 371.0 | 358.0 | 379.0 | 356.5 |
| 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 | |||
| 2023-04-21 | 42.19 (-0.08) | 1.13 (0.0) | 0.25 (+0.01) | -641 | 18.83 | 10 | 0.29 | 34 | 1.0 | 3404 | 358.0 | 372.5 | 377.5 | 357.5 |
| 2023-04-14 | 42.27 (+0.09) | 1.13 (0.0) | 0.24 (+0.01) | 724 | 20.33 | 39 | 1.09 | 60 | 1.68 | 3562 | 372.5 | 358.0 | 380.0 | 354.5 |
| 2023-04-07 | 42.18 (-0.05) | 1.13 (0.0) | 0.23 (-0.01) | -398 | 19.58 | -24 | 1.18 | -19 | 0.93 | 2033 | 353.0 | 360.0 | 362.5 | 352.0 |
| 2023-03-31 | 42.23 (+0.09) | 1.13 (0.0) | 0.24 (0.0) | 933 | 21.14 | 4 | 0.09 | 11 | 0.25 | 4414 | 371.0 | 378.5 | 382.0 | 368.5 |
| 2023-03-24 | 42.14 (+0.08) | 1.13 (+0.02) | 0.24 (0.0) | 548 | 14.23 | 179 | 4.65 | -3 | 0.08 | 3850 | 380.0 | 362.5 | 381.5 | 356.5 |
| 2023-03-17 | 42.06 (+0.17) | 1.11 (+0.01) | 0.24 (0.0) | 1292 | 27.67 | 33 | 0.71 | -29 | 0.62 | 4670 | 363.0 | 354.0 | 363.0 | 347.0 |
| 2023-03-10 | 41.89 (+0.08) | 1.1 (0.0) | 0.24 (+0.01) | 611 | 14.2 | 56 | 1.3 | 66 | 1.53 | 4304 | 353.0 | 359.5 | 362.0 | 350.0 |
| 2023-03-03 | 41.81 (+0.02) | 1.1 (0.0) | 0.23 (-0.01) | 220 | 6.46 | 10 | 0.29 | -58 | 1.7 | 3403 | 358.5 | 365.0 | 365.0 | 347.5 |
| 2023-02-24 | 41.79 (-0.02) | 1.1 (0.0) | 0.24 (-0.01) | 65 | 2.14 | -6 | 0.2 | -65 | 2.14 | 3038 | 357.0 | 356.0 | 364.0 | 352.0 |
| 2023-02-17 | 41.81 (-0.01) | 1.1 (0.0) | 0.25 (0.0) | 34 | 1.33 | 0 | 0.0 | -15 | 0.59 | 2559 | 356.0 | 359.5 | 369.0 | 356.0 |
| 2023-02-10 | 41.82 (+0.05) | 1.1 (0.0) | 0.25 (0.0) | 82 | 2.3 | -9 | 0.25 | -32 | 0.9 | 3558 | 358.0 | 355.5 | 366.5 | 353.5 |
| 2023-02-03 | 41.77 (+0.02) | 1.1 (0.0) | 0.25 (0.0) | 262 | 4.2 | -9 | 0.14 | -12 | 0.19 | 6235 | 360.0 | 341.5 | 360.0 | 336.0 |
| 2023-01-17 | 41.75 (+0.02) | 1.1 (-0.01) | 0.25 (0.0) | 118 | 8.31 | -57 | 4.01 | 3 | 0.21 | 1420 | 338.0 | 340.0 | 349.5 | 337.0 |
| 2023-01-13 | 41.73 (+0.02) | 1.11 (0.0) | 0.25 (0.0) | -57 | 1.3 | 11 | 0.25 | 20 | 0.46 | 4373 | 334.5 | 345.0 | 349.0 | 326.0 |
| 2023-01-06 | 41.71 (0.0) | 1.11 (+0.01) | 0.25 (0.0) | 127 | 8.51 | 33 | 2.21 | 1 | 0.07 | 1492 | 338.0 | 329.5 | 343.0 | 324.0 |
| 2022-12-30 | 41.71 (-0.01) | 1.1 (+0.05) | 0.25 (-0.01) | -35 | 2.87 | 149 | 12.2 | -64 | 5.24 | 1221 | 331.0 | 332.5 | 340.0 | 326.0 |
| 2022-12-23 | 41.72 (-0.05) | 1.05 (+0.01) | 0.26 (0.0) | -387 | 14.02 | 16 | 0.58 | -20 | 0.72 | 2760 | 333.0 | 325.5 | 339.5 | 324.0 |
| 2022-12-16 | 41.77 (-0.07) | 1.04 (0.0) | 0.26 (0.0) | -14 | 0.29 | 53 | 1.09 | 7 | 0.14 | 4876 | 337.0 | 331.0 | 346.5 | 322.5 |
| 2022-12-09 | 41.84 (+0.07) | 1.04 (+0.01) | 0.26 (0.0) | 450 | 13.5 | 72 | 2.16 | -17 | 0.51 | 3334 | 334.5 | 324.0 | 334.5 | 323.0 |
| 2022-12-02 | 41.77 (-0.01) | 1.03 (+0.01) | 0.26 (-0.01) | 205 | 3.42 | 49 | 0.82 | -86 | 1.44 | 5991 | 323.0 | 313.0 | 333.0 | 313.0 |
| 2022-11-25 | 41.78 (+0.04) | 1.02 (+0.02) | 0.27 (0.0) | -30 | 1.1 | 183 | 6.68 | 20 | 0.73 | 2738 | 317.5 | 313.0 | 327.5 | 305.5 |
| 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 | |||
| 2022-11-18 | 41.74 (+0.08) | 1.0 (0.0) | 0.27 (-0.01) | 504 | 11.73 | -14 | 0.33 | -92 | 2.14 | 4297 | 312.5 | 318.0 | 324.5 | 310.0 |
| 2022-11-11 | 41.66 (+0.13) | 1.0 (+0.01) | 0.28 (0.0) | 998 | 17.21 | 89 | 1.53 | -2 | 0.03 | 5800 | 315.0 | 288.0 | 316.0 | 282.5 |
| 2022-11-04 | 41.53 (-0.13) | 0.99 (+0.01) | 0.28 (0.0) | -1336 | 13.99 | 43 | 0.45 | 29 | 0.3 | 9549 | 277.0 | 295.0 | 301.5 | 269.0 |
| 2022-10-28 | 41.66 (-0.01) | 0.98 (+0.01) | 0.28 (+0.04) | -25 | 0.56 | 86 | 1.91 | 315 | 7.01 | 4492 | 293.5 | 300.5 | 305.0 | 292.0 |
| 2022-10-21 | 41.67 (-0.02) | 0.97 (+0.01) | 0.24 (+0.01) | 219 | 4.09 | 84 | 1.57 | 82 | 1.53 | 5356 | 298.0 | 290.5 | 311.0 | 288.0 |
| 2022-10-14 | 41.69 (-0.04) | 0.96 (+0.01) | 0.23 (+0.01) | -378 | 9.78 | 50 | 1.29 | 44 | 1.14 | 3864 | 292.5 | 291.5 | 299.5 | 289.0 |
| 2022-10-07 | 41.73 (-0.04) | 0.95 (+0.02) | 0.22 (0.0) | 238 | 6.92 | 149 | 4.33 | 27 | 0.79 | 3438 | 301.5 | 295.0 | 305.5 | 291.5 |
| 2022-09-30 | 41.77 (-0.06) | 0.93 (0.0) | 0.22 (0.0) | -251 | 4.73 | 32 | 0.6 | 8 | 0.15 | 5304 | 293.5 | 306.5 | 306.5 | 290.0 |
| 2022-09-23 | 41.83 (+0.01) | 0.93 (-0.01) | 0.22 (-0.01) | -18 | 0.62 | -145 | 4.98 | -64 | 2.2 | 2913 | 306.5 | 323.0 | 323.5 | 305.5 |
| 2022-09-16 | 41.82 (+0.03) | 0.94 (-0.01) | 0.23 (0.0) | 340 | 8.04 | -29 | 0.69 | -37 | 0.87 | 4230 | 320.0 | 320.0 | 326.5 | 313.5 |
| 2022-09-08 | 41.79 (0.0) | 0.95 (-0.02) | 0.23 (-0.01) | -73 | 2.72 | -158 | 5.89 | -64 | 2.39 | 2683 | 313.5 | 316.5 | 319.0 | 304.0 |
| 2022-09-02 | 41.79 (-0.05) | 0.97 (-0.02) | 0.24 (-0.02) | -356 | 10.24 | -169 | 4.86 | -165 | 4.75 | 3477 | 312.0 | 318.0 | 327.5 | 311.0 |
| 2022-08-26 | 41.84 (-0.05) | 0.99 (-0.02) | 0.26 (0.0) | -395 | 11.87 | -126 | 3.78 | 3 | 0.09 | 3329 | 328.0 | 343.0 | 346.0 | 322.0 |
| 2022-08-19 | 41.89 (+0.13) | 1.01 (-0.02) | 0.26 (0.0) | 616 | 18.86 | -220 | 6.73 | -13 | 0.4 | 3267 | 347.0 | 343.0 | 347.0 | 334.5 |
| 2022-08-12 | 41.76 (-0.04) | 1.03 (-0.03) | 0.26 (0.0) | -309 | 9.96 | -224 | 7.22 | -15 | 0.48 | 3101 | 338.0 | 356.0 | 360.5 | 338.0 |
| 2022-08-05 | 41.8 (-0.03) | 1.06 (+0.07) | 0.26 (-0.01) | -299 | 5.43 | 581 | 10.56 | -28 | 0.51 | 5502 | 354.5 | 349.5 | 363.5 | 342.0 |
| 2022-07-29 | 41.83 (+0.02) | 0.99 (0.0) | 0.27 (0.0) | 130 | 3.68 | -10 | 0.28 | -5 | 0.14 | 3530 | 342.5 | 337.5 | 348.0 | 328.0 |
| 2022-07-22 | 41.81 (0.0) | 0.99 (+0.01) | 0.27 (-0.01) | -330 | 9.22 | 38 | 1.06 | -76 | 2.12 | 3581 | 337.5 | 342.5 | 350.0 | 332.0 |
| 2022-07-15 | 41.81 (-0.03) | 0.98 (-0.02) | 0.28 (+0.01) | -325 | 7.78 | -110 | 2.63 | 53 | 1.27 | 4178 | 337.5 | 338.5 | 339.0 | 313.5 |
| 2022-07-08 | 41.84 (-0.04) | 1.0 (-0.01) | 0.27 (+0.02) | -83 | 1.45 | -75 | 1.31 | 159 | 2.77 | 5731 | 331.0 | 352.0 | 352.0 | 317.0 |
| 2022-07-01 | 41.88 (-0.15) | 1.01 (+0.26) | 0.25 (+0.02) | -931 | 20.01 | 1019 | 21.9 | 192 | 4.13 | 4653 | 346.5 | 346.5 | 355.0 | 340.5 |
| 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 | |||
| 2022-06-24 | 42.03 (-0.02) | 0.75 (+0.02) | 0.23 (+0.06) | -216 | 5.6 | 159 | 4.12 | 451 | 11.7 | 3856 | 346.0 | 330.0 | 350.0 | 328.5 |
| 2022-06-17 | 42.05 (-0.06) | 0.73 (-0.01) | 0.17 (0.0) | -530 | 10.69 | -15 | 0.3 | -2 | 0.04 | 4960 | 329.5 | 338.5 | 345.5 | 327.0 |
| 2022-06-10 | 42.11 (-0.11) | 0.74 (0.0) | 0.17 (+0.01) | -184 | 5.38 | -5 | 0.15 | 33 | 0.97 | 3417 | 346.5 | 353.0 | 361.0 | 340.0 |
| 2022-06-02 | 42.22 (+0.02) | 0.74 (0.0) | 0.16 (0.0) | -188 | 2.67 | -33 | 0.47 | 23 | 0.33 | 7035 | 348.5 | 369.0 | 371.0 | 343.0 |
| 2022-05-27 | 42.2 (+0.01) | 0.74 (0.0) | 0.16 (+0.01) | 170 | 3.79 | 2 | 0.04 | 85 | 1.89 | 4487 | 363.5 | 368.0 | 370.0 | 349.0 |
| 2022-05-20 | 42.19 (-0.01) | 0.74 (0.0) | 0.15 (0.0) | 984 | 18.11 | 27 | 0.5 | -1 | 0.02 | 5433 | 364.0 | 346.5 | 377.0 | 345.0 |
| 2022-05-13 | 42.2 (-0.06) | 0.74 (-0.01) | 0.15 (0.0) | -409 | 9.37 | -113 | 2.59 | 42 | 0.96 | 4366 | 339.5 | 332.0 | 345.0 | 325.0 |
| 2022-05-06 | 42.26 (-0.2) | 0.75 (-0.01) | 0.15 (0.0) | -1311 | 28.43 | -65 | 1.41 | 5 | 0.11 | 4612 | 343.0 | 369.5 | 377.5 | 335.5 |
| 2022-04-29 | 42.46 (+0.05) | 0.76 (+0.01) | 0.15 (0.0) | 374 | 8.75 | 67 | 1.57 | -16 | 0.37 | 4276 | 369.5 | 367.0 | 374.5 | 361.5 |
| 2022-04-22 | 42.41 (-0.01) | 0.75 (+0.01) | 0.15 (0.0) | -141 | 3.32 | 95 | 2.24 | 8 | 0.19 | 4244 | 376.0 | 363.0 | 380.5 | 362.5 |
| 2022-04-15 | 42.42 (+0.02) | 0.74 (+0.02) | 0.15 (+0.01) | 141 | 3.91 | 175 | 4.85 | 15 | 0.42 | 3606 | 366.5 | 363.0 | 382.0 | 360.0 |
| 2022-04-08 | 42.4 (-0.01) | 0.72 (0.0) | 0.14 (0.0) | -397 | 10.51 | -36 | 0.95 | 0 | 0.0 | 3778 | 363.0 | 366.0 | 374.0 | 360.0 |
| 2022-04-01 | 42.41 (-0.01) | 0.72 (+0.08) | 0.14 (0.0) | 51 | 1.14 | 128 | 2.85 | 31 | 0.69 | 4488 | 374.5 | 353.5 | 375.0 | 350.0 |
| 2022-03-25 | 42.42 (-0.04) | 0.64 (0.0) | 0.14 (0.0) | -293 | 7.52 | -7 | 0.18 | 25 | 0.64 | 3895 | 362.0 | 365.0 | 377.5 | 361.5 |
| 2022-03-18 | 42.46 (-0.02) | 0.64 (+0.01) | 0.14 (+0.01) | -74 | 0.88 | 52 | 0.62 | 30 | 0.36 | 8364 | 362.5 | 360.0 | 382.5 | 353.0 |
| 2022-03-11 | 42.48 (-0.17) | 0.63 (+0.01) | 0.13 (0.0) | -1131 | 17.03 | 99 | 1.49 | 8 | 0.12 | 6640 | 364.0 | 354.0 | 370.0 | 343.5 |
| 2022-03-04 | 42.65 (-0.13) | 0.62 (0.0) | 0.13 (0.0) | -687 | 14.22 | 9 | 0.19 | 45 | 0.93 | 4832 | 364.5 | 370.0 | 385.0 | 364.0 |
| 2022-02-25 | 42.78 (-0.1) | 0.62 (+0.01) | 0.13 (0.0) | -919 | 20.9 | 55 | 1.25 | -9 | 0.2 | 4398 | 366.5 | 382.5 | 389.5 | 364.0 |
| 2022-02-18 | 42.88 (-0.02) | 0.61 (0.0) | 0.13 (0.0) | -102 | 4.53 | 11 | 0.49 | 17 | 0.75 | 2253 | 386.5 | 386.0 | 394.0 | 377.0 |
| 2022-02-11 | 42.9 (-0.02) | 0.61 (0.0) | 0.13 (+0.01) | -63 | 1.04 | 19 | 0.31 | 34 | 0.56 | 6057 | 392.0 | 379.0 | 392.5 | 370.0 |
| 2022-01-26 | 42.92 (-0.04) | 0.61 (+0.01) | 0.12 (-0.01) | -217 | 8.24 | 30 | 1.14 | -29 | 1.1 | 2635 | 380.5 | 386.0 | 392.0 | 378.5 |
| 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 | |||
| 2022-01-21 | 42.96 (+0.06) | 0.6 (0.0) | 0.13 (0.0) | 412 | 7.29 | -12 | 0.21 | -30 | 0.53 | 5649 | 383.0 | 381.0 | 402.0 | 376.5 |
| 2022-01-14 | 42.9 (-0.01) | 0.6 (0.0) | 0.13 (0.0) | -169 | 4.33 | 1 | 0.03 | 6 | 0.15 | 3903 | 383.0 | 383.5 | 402.5 | 381.5 |
| 2022-01-07 | 42.91 (+0.09) | 0.6 (0.0) | 0.13 (0.0) | 716 | 18.32 | 27 | 0.69 | -24 | 0.61 | 3908 | 386.5 | 401.0 | 407.0 | 382.5 |
| 2021-12-30 | 42.82 (-0.03) | 0.6 (0.0) | 0.13 (0.0) | -267 | 17.71 | -9 | 0.6 | -8 | 0.53 | 1508 | 396.5 | 397.0 | 401.0 | 393.0 |
| 2021-12-24 | 42.85 (-0.02) | 0.6 (0.0) | 0.13 (-0.01) | -124 | 3.71 | -12 | 0.36 | -53 | 1.59 | 3340 | 397.0 | 386.5 | 409.5 | 382.0 |
| 2021-12-17 | 42.87 (+0.09) | 0.6 (+0.01) | 0.14 (-0.01) | 741 | 10.09 | 112 | 1.52 | -45 | 0.61 | 7346 | 399.0 | 384.0 | 408.0 | 376.5 |
| 2021-12-10 | 42.78 (+0.09) | 0.59 (+0.01) | 0.15 (0.0) | 625 | 13.96 | 106 | 2.37 | -13 | 0.29 | 4476 | 380.5 | 373.0 | 393.5 | 370.0 |
| 2021-12-03 | 42.69 (+0.1) | 0.58 (-0.02) | 0.15 (0.0) | 746 | 13.72 | -175 | 3.22 | 3 | 0.06 | 5436 | 374.0 | 378.5 | 383.0 | 353.0 |
| 2021-11-26 | 42.59 (+0.04) | 0.6 (0.0) | 0.15 (0.0) | 216 | 9.59 | -50 | 2.22 | 12 | 0.53 | 2252 | 376.0 | 385.5 | 393.0 | 375.0 |
| 2021-11-19 | 42.55 (+0.17) | 0.6 (-0.06) | 0.15 (+0.01) | 1323 | 34.06 | -394 | 10.14 | 19 | 0.49 | 3884 | 382.5 | 389.5 | 398.0 | 379.0 |
| 2021-11-12 | 42.38 (+0.07) | 0.66 (+0.01) | 0.14 (0.0) | 620 | 17.32 | 22 | 0.61 | 28 | 0.78 | 3579 | 387.5 | 378.0 | 393.5 | 371.5 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 35.65 (+0.19) | 1.93 (+0.11) | 0.54 (+0.04) | 1901 | 4.92 | 1006 | 2.6 | 309 | 0.8 | 38645 | 513.0 | 504.0 | 593.0 | 493.0 |
| 2026-06-30 | 35.46 (+0.04) | 1.82 (+0.11) | 0.5 (-0.01) | 1570 | 2.2 | 977 | 1.37 | -67 | 0.09 | 71517 | 492.0 | 505.0 | 539.0 | 449.0 |
| 2026-05-29 | 35.42 (+1.08) | 1.71 (+0.04) | 0.51 (+0.05) | 10796 | 9.24 | 364 | 0.31 | 488 | 0.42 | 116826 | 495.0 | 369.0 | 530.0 | 364.5 |
| 2026-04-30 | 34.34 (+1.71) | 1.67 (-0.16) | 0.46 (+0.03) | 14604 | 25.93 | -2459 | 4.37 | 234 | 0.42 | 56311 | 359.5 | 328.5 | 376.5 | 317.0 |
| 2026-03-31 | 32.63 (+0.94) | 1.83 (+0.18) | 0.43 (-0.01) | 9525 | 9.9 | 1502 | 1.56 | -83 | 0.09 | 96253 | 318.5 | 340.0 | 376.5 | 311.5 |
| 2026-02-26 | 31.69 (+0.12) | 1.65 (+0.07) | 0.44 (+0.03) | 854 | 2.05 | 656 | 1.57 | 279 | 0.67 | 41663 | 336.5 | 300.5 | 336.5 | 283.0 |
| 2026-01-30 | 31.57 (-0.5) | 1.58 (+0.34) | 0.41 (+0.02) | -4581 | 9.08 | 1122 | 2.22 | 131 | 0.26 | 50461 | 299.5 | 291.0 | 309.0 | 274.5 |
| 2025-12-31 | 32.07 (-0.68) | 1.24 (+0.01) | 0.39 (+0.01) | -5817 | 18.92 | 112 | 0.36 | 81 | 0.26 | 30738 | 288.0 | 290.5 | 295.0 | 271.0 |
| 2025-11-28 | 32.75 (-0.7) | 1.23 (-0.3) | 0.38 (+0.02) | -6523 | 13.24 | -2572 | 5.22 | 203 | 0.41 | 49281 | 288.0 | 310.0 | 318.5 | 273.0 |
| 2025-10-31 | 33.45 (-0.88) | 1.53 (-0.04) | 0.36 (+0.04) | -7033 | 20.52 | -196 | 0.57 | 291 | 0.85 | 34278 | 313.5 | 315.0 | 334.5 | 312.5 |
| 2025-09-30 | 34.33 (-1.12) | 1.57 (-0.13) | 0.32 (+0.03) | -9313 | 19.53 | -1060 | 2.22 | 281 | 0.59 | 47680 | 319.0 | 348.0 | 356.0 | 314.0 |
| 2025-08-29 | 35.45 (-2.44) | 1.7 (-0.22) | 0.29 (+0.01) | -21824 | 29.05 | -1954 | 2.6 | 77 | 0.1 | 75128 | 344.0 | 332.0 | 377.0 | 310.0 |
| 2025-07-31 | 37.89 (-0.25) | 1.92 (+0.16) | 0.28 (+0.03) | -2175 | 10.06 | -210 | 0.97 | 249 | 1.15 | 21626 | 335.5 | 339.0 | 352.0 | 328.0 |
| 2025-06-30 | 38.14 (-0.04) | 1.76 (-0.1) | 0.25 (-0.06) | 486 | 2.27 | -788 | 3.69 | -469 | 2.19 | 21374 | 340.0 | 334.0 | 352.0 | 322.5 |
| 2025-05-29 | 38.18 (-0.29) | 1.86 (-0.1) | 0.31 (0.0) | -1038 | 3.14 | -824 | 2.49 | 41 | 0.12 | 33101 | 342.0 | 339.0 | 359.5 | 333.0 |
| 2025-04-30 | 38.47 (-0.19) | 1.96 (+0.2) | 0.31 (+0.01) | -1117 | 3.7 | 564 | 1.87 | 66 | 0.22 | 30185 | 337.0 | 375.0 | 395.0 | 299.5 |
| 2025-03-31 | 38.66 (+0.11) | 1.76 (+0.21) | 0.3 (0.0) | 1903 | 4.71 | 1840 | 4.56 | -57 | 0.14 | 40387 | 375.0 | 397.5 | 413.0 | 372.5 |
| 2025-02-27 | 38.55 (-0.02) | 1.55 (+0.37) | 0.3 (+0.01) | 67 | 0.14 | 3151 | 6.36 | 149 | 0.3 | 49563 | 406.0 | 397.5 | 425.0 | 371.0 |
| 2025-01-22 | 38.57 (-0.09) | 1.18 (+0.13) | 0.29 (+0.01) | -1247 | 8.56 | 1439 | 9.88 | 101 | 0.69 | 14571 | 379.0 | 344.5 | 383.0 | 340.5 |
| 2024-12-31 | 38.66 (-0.19) | 1.05 (+0.05) | 0.28 (0.0) | -1577 | 8.59 | 397 | 2.16 | -21 | 0.11 | 18353 | 346.5 | 340.5 | 365.0 | 337.5 |
| 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 | |||
| 2024-11-29 | 38.85 (-0.56) | 1.0 (+0.08) | 0.28 (+0.01) | -4757 | 14.72 | 679 | 2.1 | 33 | 0.1 | 32316 | 335.5 | 298.0 | 359.0 | 298.0 |
| 2024-10-30 | 39.41 (-0.41) | 0.92 (-0.03) | 0.27 (0.0) | -3201 | 16.46 | -14 | 0.07 | 70 | 0.36 | 19444 | 320.0 | 320.0 | 332.0 | 311.5 |
| 2024-09-30 | 39.82 (-0.72) | 0.95 (+0.01) | 0.27 (+0.01) | -5996 | 28.18 | 57 | 0.27 | 73 | 0.34 | 21278 | 321.5 | 349.0 | 354.0 | 306.0 |
| 2024-08-30 | 40.54 (-0.25) | 0.94 (+0.02) | 0.26 (-0.02) | -2423 | 11.94 | 206 | 1.01 | -236 | 1.16 | 20299 | 349.0 | 348.5 | 356.0 | 315.0 |
| 2024-07-31 | 40.79 (-0.35) | 0.92 (+0.11) | 0.28 (+0.01) | -2369 | 10.41 | 188 | 0.83 | 90 | 0.4 | 22748 | 346.5 | 372.0 | 382.5 | 340.0 |
| 2024-06-28 | 41.14 (-0.54) | 0.81 (+0.01) | 0.27 (0.0) | -3826 | 16.06 | 126 | 0.53 | 52 | 0.22 | 23824 | 370.0 | 375.0 | 383.5 | 349.0 |
| 2024-05-31 | 41.68 (-0.57) | 0.8 (-0.01) | 0.27 (+0.01) | -3461 | 14.17 | -59 | 0.24 | 101 | 0.41 | 24426 | 353.0 | 366.5 | 372.0 | 347.5 |
| 2024-04-30 | 42.25 (-0.02) | 0.81 (-0.09) | 0.26 (0.0) | -159 | 0.73 | 19 | 0.09 | 13 | 0.06 | 21692 | 380.0 | 406.0 | 406.5 | 359.5 |
| 2024-03-29 | 42.27 (+0.76) | 0.9 (-0.01) | 0.26 (0.0) | 6010 | 23.37 | -137 | 0.53 | -58 | 0.23 | 25714 | 404.0 | 387.5 | 432.0 | 384.0 |
| 2024-02-29 | 41.51 (+0.76) | 0.91 (-0.01) | 0.26 (+0.01) | 5947 | 24.22 | -27 | 0.11 | 103 | 0.42 | 24551 | 390.0 | 339.5 | 400.0 | 339.5 |
| 2024-01-31 | 40.75 (-0.51) | 0.92 (-0.05) | 0.25 (0.0) | -4487 | 24.4 | -655 | 3.56 | 27 | 0.15 | 18393 | 337.5 | 371.5 | 372.0 | 329.5 |
| 2023-12-29 | 41.26 (+0.15) | 0.97 (-0.01) | 0.25 (-0.02) | 1137 | 6.42 | -133 | 0.75 | -203 | 1.15 | 17719 | 372.0 | 353.0 | 373.0 | 349.0 |
| 2023-11-30 | 41.11 (-0.21) | 0.98 (0.0) | 0.27 (0.0) | -1805 | 7.89 | 2 | 0.01 | 52 | 0.23 | 22883 | 353.5 | 333.0 | 359.0 | 321.5 |
| 2023-10-31 | 41.32 (-0.52) | 0.98 (-0.03) | 0.27 (+0.01) | -3971 | 23.29 | -108 | 0.63 | 84 | 0.49 | 17053 | 331.5 | 344.0 | 354.0 | 325.0 |
| 2023-09-28 | 41.84 (-0.46) | 1.01 (-0.03) | 0.26 (-0.02) | -4163 | 21.74 | -253 | 1.32 | -201 | 1.05 | 19147 | 345.0 | 344.5 | 353.5 | 333.0 |
| 2023-08-31 | 42.3 (-0.5) | 1.04 (-0.07) | 0.28 (-0.02) | -4588 | 17.0 | -651 | 2.41 | -144 | 0.53 | 26994 | 344.0 | 397.5 | 399.0 | 338.0 |
| 2023-07-31 | 42.8 (-0.14) | 1.11 (0.0) | 0.3 (-0.05) | -1651 | 5.81 | 49 | 0.17 | -192 | 0.68 | 28400 | 391.5 | 409.5 | 430.0 | 366.5 |
| 2023-06-30 | 42.94 (+0.26) | 1.11 (-0.07) | 0.35 (0.0) | 2577 | 13.29 | -504 | 2.6 | 6 | 0.03 | 19390 | 409.5 | 401.0 | 424.5 | 391.5 |
| 2023-05-31 | 42.68 (+0.41) | 1.18 (+0.04) | 0.35 (+0.09) | 4089 | 16.46 | 316 | 1.27 | 718 | 2.89 | 24843 | 407.0 | 372.5 | 407.0 | 367.0 |
| 2023-04-28 | 42.27 (+0.04) | 1.14 (+0.01) | 0.26 (+0.02) | 286 | 2.33 | 80 | 0.65 | 170 | 1.39 | 12255 | 371.0 | 360.0 | 380.0 | 352.0 |
| 2023-03-31 | 42.23 (+0.44) | 1.13 (+0.03) | 0.24 (0.0) | 3604 | 17.46 | 282 | 1.37 | -13 | 0.06 | 20643 | 371.0 | 365.0 | 382.0 | 347.0 |
| 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 | |||
| 2023-02-24 | 41.79 (+0.03) | 1.1 (0.0) | 0.24 (-0.02) | 343 | 2.92 | -37 | 0.32 | -133 | 1.13 | 11731 | 357.0 | 345.5 | 369.0 | 340.0 |
| 2023-01-31 | 41.76 (+0.05) | 1.1 (0.0) | 0.26 (+0.01) | 288 | 2.63 | 0 | 0.0 | 33 | 0.3 | 10947 | 341.0 | 329.5 | 352.0 | 324.0 |
| 2022-12-30 | 41.71 (-0.11) | 1.1 (+0.07) | 0.25 (-0.02) | -121 | 0.85 | 274 | 1.92 | -150 | 1.05 | 14280 | 331.0 | 331.0 | 346.5 | 320.5 |
| 2022-11-30 | 41.82 (+0.16) | 1.03 (+0.05) | 0.27 (-0.01) | 543 | 2.14 | 383 | 1.51 | -84 | 0.33 | 25373 | 333.0 | 295.0 | 333.0 | 269.0 |
| 2022-10-31 | 41.66 (-0.11) | 0.98 (+0.05) | 0.28 (+0.06) | -13 | 0.07 | 352 | 1.95 | 477 | 2.64 | 18069 | 293.0 | 295.0 | 311.0 | 288.0 |
| 2022-09-30 | 41.77 (-0.05) | 0.93 (-0.06) | 0.22 (-0.04) | -195 | 1.16 | -494 | 2.94 | -282 | 1.68 | 16786 | 293.5 | 318.5 | 326.5 | 290.0 |
| 2022-08-31 | 41.82 (-0.01) | 0.99 (0.0) | 0.26 (-0.01) | -550 | 3.23 | 36 | 0.21 | -93 | 0.55 | 17023 | 327.5 | 349.5 | 363.5 | 316.0 |
| 2022-07-29 | 41.83 (-0.07) | 0.99 (0.0) | 0.27 (+0.03) | -798 | 4.43 | 9 | 0.05 | 215 | 1.19 | 17996 | 342.5 | 342.5 | 353.5 | 313.5 |
| 2022-06-30 | 41.9 (-0.35) | 0.99 (+0.25) | 0.24 (+0.07) | -1986 | 10.96 | 958 | 5.29 | 580 | 3.2 | 18114 | 346.0 | 363.5 | 363.5 | 327.0 |
| 2022-05-31 | 42.25 (-0.21) | 0.74 (-0.02) | 0.17 (+0.02) | -439 | 1.85 | -148 | 0.62 | 164 | 0.69 | 23733 | 361.0 | 369.5 | 377.5 | 325.0 |
| 2022-04-29 | 42.46 (+0.07) | 0.76 (+0.05) | 0.15 (0.0) | 78 | 0.45 | 388 | 2.25 | 5 | 0.03 | 17218 | 369.5 | 368.0 | 382.0 | 360.0 |
| 2022-03-31 | 42.39 (-0.39) | 0.71 (+0.09) | 0.15 (+0.02) | -2235 | 8.31 | 194 | 0.72 | 141 | 0.52 | 26909 | 369.5 | 370.0 | 385.0 | 343.5 |
| 2022-02-25 | 42.78 (-0.14) | 0.62 (+0.01) | 0.13 (+0.01) | -1084 | 8.53 | 85 | 0.67 | 42 | 0.33 | 12709 | 366.5 | 379.0 | 394.0 | 364.0 |
| 2022-01-26 | 42.92 (+0.1) | 0.61 (+0.01) | 0.12 (-0.01) | 742 | 4.61 | 46 | 0.29 | -77 | 0.48 | 16096 | 380.5 | 401.0 | 407.0 | 376.5 |
| 2021-12-30 | 42.82 (+0.2) | 0.6 (0.0) | 0.13 (-0.02) | 1468 | 7.37 | 43 | 0.22 | -108 | 0.54 | 19916 | 396.5 | 353.0 | 409.5 | 353.0 |
| 2021-11-30 | 42.62 (+0.35) | 0.6 (-0.05) | 0.15 (+0.01) | 2636 | 16.98 | -440 | 2.83 | 49 | 0.32 | 15523 | 382.0 | 369.0 | 398.0 | 358.0 |
| 2021-10-29 | 42.27 (+0.06) | 0.65 (+0.02) | 0.14 (+0.01) | 507 | 3.24 | 137 | 0.88 | 95 | 0.61 | 15626 | 363.0 | 365.0 | 368.0 | 338.5 |
| 2021-09-30 | 42.21 (+1.13) | 0.63 (+0.05) | 0.13 (-0.02) | 8736 | 29.41 | 393 | 1.32 | -194 | 0.65 | 29708 | 365.0 | 381.0 | 395.5 | 353.0 |
| 2021-08-31 | 41.08 () | 0.58 () | 0.15 () | 756 | 5.19 | 44 | 0.3 | 75 | 0.51 | 14576 | 386.0 | 362.5 | 386.0 | 347.5 |