- 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 | 38.79 (+0.29) | 22.91 (-0.16) | 8.43 (+0.05) | 1781 | 32.33 | -985 | 17.88 | 263 | 4.77 | 5508 | 460.5 | 461.0 | 473.0 | 456.0 |
| 2026-07-16 | 38.5 (+0.43) | 23.07 (-0.12) | 8.38 (0.0) | 1234 | 30.67 | -735 | 18.27 | 2 | 0.05 | 4023 | 471.5 | 471.0 | 474.0 | 461.5 |
| 2026-07-15 | 38.07 (+0.24) | 23.19 (-0.03) | 8.38 (-0.02) | 833 | 18.35 | -146 | 3.22 | -111 | 2.45 | 4539 | 472.0 | 473.5 | 480.5 | 462.0 |
| 2026-07-14 | 37.83 (+0.95) | 23.22 (+0.06) | 8.4 (-0.04) | 5435 | 46.43 | 365 | 3.12 | -248 | 2.12 | 11707 | 468.0 | 463.0 | 469.0 | 451.0 |
| 2026-07-13 | 36.88 (+0.34) | 23.16 (+0.04) | 8.44 (-0.18) | 2383 | 18.27 | 237 | 1.82 | -1090 | 8.36 | 13046 | 467.5 | 494.0 | 505.0 | 467.5 |
| 2026-07-09 | 36.54 (+0.07) | 23.12 (+0.16) | 8.62 (-0.02) | -657 | 9.97 | 960 | 14.57 | -135 | 2.05 | 6587 | 542.0 | 549.0 | 549.0 | 535.0 |
| 2026-07-08 | 36.47 (+0.05) | 22.96 (+0.1) | 8.64 (-0.05) | 1063 | 17.36 | 568 | 9.28 | -301 | 4.92 | 6123 | 544.0 | 532.0 | 547.0 | 528.0 |
| 2026-07-07 | 36.42 (-0.08) | 22.86 (+0.03) | 8.69 (+0.03) | -363 | 6.44 | 207 | 3.67 | 194 | 3.44 | 5638 | 531.0 | 539.0 | 553.0 | 531.0 |
| 2026-07-06 | 36.5 (-0.15) | 22.83 (+0.1) | 8.66 (-0.01) | -806 | 23.01 | 612 | 17.47 | -67 | 1.91 | 3503 | 538.0 | 542.0 | 543.0 | 531.0 |
| 2026-07-03 | 36.65 (-0.55) | 22.73 (+0.07) | 8.67 (+0.01) | -1116 | 38.97 | 433 | 15.12 | 59 | 2.06 | 2864 | 538.0 | 534.0 | 546.0 | 534.0 |
| 2026-07-02 | 37.2 (-0.15) | 22.66 (+0.03) | 8.66 (+0.02) | -817 | 17.98 | 161 | 3.54 | 117 | 2.57 | 4545 | 541.0 | 531.0 | 545.0 | 528.0 |
| 2026-07-01 | 37.35 (+0.06) | 22.63 (-0.13) | 8.64 (+0.02) | 968 | 17.86 | -732 | 13.5 | 132 | 2.43 | 5421 | 538.0 | 543.0 | 551.0 | 535.0 |
| 2026-06-30 | 37.29 (-0.2) | 22.76 (+0.05) | 8.62 (+0.02) | -275 | 3.68 | 278 | 3.72 | 129 | 1.73 | 7467 | 535.0 | 529.0 | 542.0 | 518.0 |
| 2026-06-29 | 37.49 (-0.04) | 22.71 (+0.07) | 8.6 (-0.01) | 700 | 10.79 | 431 | 6.65 | -67 | 1.03 | 6486 | 523.0 | 519.0 | 530.0 | 514.0 |
| 2026-06-26 | 37.53 (-0.42) | 22.64 (+0.08) | 8.61 (-0.02) | -3045 | 31.19 | 471 | 4.82 | -112 | 1.15 | 9764 | 509.0 | 542.0 | 547.0 | 507.0 |
| 2026-06-25 | 37.95 (-0.19) | 22.56 (0.0) | 8.63 (+0.03) | 305 | 4.32 | -13 | 0.18 | 196 | 2.78 | 7057 | 561.0 | 545.0 | 572.0 | 543.0 |
| 2026-06-24 | 38.14 (-0.27) | 22.56 (+0.01) | 8.6 (+0.04) | -657 | 12.47 | 111 | 2.11 | 199 | 3.78 | 5270 | 543.0 | 540.0 | 546.0 | 525.0 |
| 2026-06-23 | 38.41 (+0.18) | 22.55 (-0.15) | 8.56 (-0.03) | 170 | 1.18 | -970 | 6.74 | -139 | 0.97 | 14393 | 544.0 | 600.0 | 606.0 | 543.0 |
| 2026-06-22 | 38.23 (+0.72) | 22.7 (-0.07) | 8.59 (+0.05) | 4474 | 40.05 | -438 | 3.92 | 266 | 2.38 | 11170 | 567.0 | 529.0 | 567.0 | 526.0 |
| 2026-06-18 | 37.51 (+0.24) | 22.77 (-0.28) | 8.54 (+0.03) | 1399 | 13.83 | -1674 | 16.55 | 208 | 2.06 | 10114 | 516.0 | 518.0 | 540.0 | 514.0 |
| 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 | 37.27 (+0.15) | 23.05 (-0.07) | 8.51 (+0.1) | 1096 | 15.43 | -400 | 5.63 | 582 | 8.19 | 7104 | 515.0 | 495.5 | 519.0 | 492.0 |
| 2026-06-16 | 37.12 (+0.07) | 23.12 (+0.02) | 8.41 (0.0) | 436 | 13.75 | 95 | 3.0 | 11 | 0.35 | 3171 | 500.0 | 498.0 | 504.0 | 493.0 |
| 2026-06-15 | 37.05 (+0.05) | 23.1 (0.0) | 8.41 (+0.03) | 44 | 1.52 | 23 | 0.8 | 165 | 5.71 | 2892 | 495.0 | 500.0 | 501.0 | 491.5 |
| 2026-06-12 | 37.0 (+0.07) | 23.1 (+0.03) | 8.38 (+0.04) | 303 | 6.38 | 172 | 3.62 | 263 | 5.54 | 4748 | 488.5 | 497.0 | 507.0 | 488.5 |
| 2026-06-11 | 36.93 (+0.1) | 23.07 (+0.01) | 8.34 (0.0) | 553 | 14.26 | 81 | 2.09 | 32 | 0.83 | 3877 | 488.0 | 480.0 | 488.5 | 476.0 |
| 2026-06-10 | 36.83 (+0.21) | 23.06 (0.0) | 8.34 (0.0) | 1093 | 22.2 | -57 | 1.16 | -41 | 0.83 | 4923 | 478.5 | 478.0 | 494.0 | 477.0 |
| 2026-06-09 | 36.62 (-0.04) | 23.06 (-0.01) | 8.34 (+0.03) | -610 | 9.14 | -31 | 0.46 | 182 | 2.73 | 6674 | 480.5 | 471.5 | 485.5 | 463.5 |
| 2026-06-08 | 36.66 (+0.13) | 23.07 (-0.01) | 8.31 (-0.04) | 719 | 15.0 | -32 | 0.67 | -222 | 4.63 | 4794 | 473.0 | 460.0 | 475.0 | 456.0 |
| 2026-06-05 | 36.53 (+0.18) | 23.08 (-0.01) | 8.35 (-0.03) | 349 | 6.39 | -75 | 1.37 | -201 | 3.68 | 5463 | 492.0 | 491.0 | 492.0 | 480.0 |
| 2026-06-04 | 36.35 (-0.16) | 23.09 (-0.01) | 8.38 (-0.02) | -343 | 8.22 | -81 | 1.94 | -96 | 2.3 | 4171 | 489.0 | 502.0 | 502.0 | 489.0 |
| 2026-06-03 | 36.51 (-0.14) | 23.1 (+0.14) | 8.4 (0.0) | -980 | 19.02 | 845 | 16.4 | -2 | 0.04 | 5153 | 503.0 | 511.0 | 512.0 | 500.0 |
| 2026-06-02 | 36.65 (+0.01) | 22.96 (+0.25) | 8.4 (+0.01) | -180 | 1.65 | 1555 | 14.28 | 49 | 0.45 | 10893 | 507.0 | 498.0 | 510.0 | 493.0 |
| 2026-06-01 | 36.64 (-0.19) | 22.71 (+0.32) | 8.39 (+0.04) | -559 | 7.3 | 1918 | 25.05 | 224 | 2.93 | 7656 | 496.5 | 484.0 | 497.0 | 480.0 |
| 2026-05-29 | 36.83 (-0.49) | 22.39 (+0.14) | 8.35 (0.0) | -1158 | 14.56 | 859 | 10.8 | 15 | 0.19 | 7952 | 477.0 | 480.5 | 485.5 | 475.0 |
| 2026-05-28 | 37.32 (-0.08) | 22.25 (+0.12) | 8.35 (-0.01) | -486 | 8.02 | 767 | 12.66 | -45 | 0.74 | 6060 | 478.5 | 487.5 | 496.0 | 477.5 |
| 2026-05-27 | 37.4 (-0.44) | 22.13 (+0.07) | 8.36 (+0.04) | -776 | 11.13 | 375 | 5.38 | 255 | 3.66 | 6970 | 485.0 | 491.0 | 495.5 | 484.0 |
| 2026-05-26 | 37.84 (+0.01) | 22.06 (+0.06) | 8.32 (+0.01) | -175 | 4.0 | 380 | 8.68 | 26 | 0.59 | 4379 | 491.5 | 491.5 | 496.5 | 486.0 |
| 2026-05-25 | 37.83 (+0.06) | 22.0 (+0.03) | 8.31 (+0.01) | 460 | 9.47 | 183 | 3.77 | 76 | 1.56 | 4857 | 489.0 | 489.5 | 498.0 | 487.5 |
| 2026-05-22 | 37.77 (+0.09) | 21.97 (-0.01) | 8.3 (+0.01) | 413 | 4.98 | -71 | 0.86 | 53 | 0.64 | 8287 | 485.5 | 482.0 | 490.0 | 476.0 |
| 2026-05-21 | 37.68 (+0.25) | 21.98 (0.0) | 8.29 (-0.01) | 1209 | 19.91 | 20 | 0.33 | -77 | 1.27 | 6073 | 484.5 | 478.0 | 487.5 | 475.0 |
| 2026-05-20 | 37.43 (+0.3) | 21.98 (-0.01) | 8.3 (+0.02) | 1573 | 29.04 | -88 | 1.62 | 148 | 2.73 | 5417 | 472.5 | 475.0 | 481.5 | 466.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 37.13 (-0.18) | 21.99 (+0.03) | 8.28 (-0.02) | 786 | 13.73 | 181 | 3.16 | -140 | 2.45 | 5725 | 466.0 | 471.5 | 479.5 | 463.0 |
| 2026-05-18 | 37.31 (+0.12) | 21.96 (0.0) | 8.3 (-0.01) | 1925 | 36.74 | 3 | 0.06 | -26 | 0.5 | 5240 | 475.5 | 469.0 | 475.5 | 458.5 |
| 2026-05-15 | 37.19 (+0.04) | 21.96 (+0.05) | 8.31 (-0.04) | 952 | 10.68 | 287 | 3.22 | -285 | 3.2 | 8910 | 466.5 | 498.0 | 499.5 | 463.0 |
| 2026-05-14 | 37.15 (+0.49) | 21.91 (-0.02) | 8.35 (+0.01) | 3062 | 40.12 | -79 | 1.04 | 73 | 0.96 | 7632 | 493.0 | 487.5 | 499.5 | 484.0 |
| 2026-05-13 | 36.66 (-0.07) | 21.93 (0.0) | 8.34 (-0.07) | 315 | 5.61 | 6 | 0.11 | -416 | 7.41 | 5613 | 486.5 | 490.0 | 494.5 | 481.5 |
| 2026-05-12 | 36.73 (+0.57) | 21.93 (-0.03) | 8.41 (-0.04) | 3403 | 35.7 | -199 | 2.09 | -243 | 2.55 | 9533 | 487.0 | 497.5 | 500.0 | 476.0 |
| 2026-05-11 | 36.16 (+0.62) | 21.96 (-0.02) | 8.45 (-0.07) | 2641 | 17.93 | -110 | 0.75 | -405 | 2.75 | 14732 | 496.5 | 500.0 | 503.0 | 486.0 |
| 2026-05-08 | 35.54 (+0.38) | 21.98 (+0.11) | 8.52 (+0.06) | 2025 | 10.05 | 646 | 3.21 | 313 | 1.55 | 20155 | 498.0 | 464.0 | 498.0 | 455.5 |
| 2026-05-07 | 35.16 (+0.07) | 21.87 (0.0) | 8.46 (+0.05) | 8 | 0.12 | 24 | 0.37 | 321 | 4.93 | 6506 | 453.0 | 448.0 | 453.0 | 440.0 |
| 2026-05-06 | 35.09 (+0.55) | 21.87 (+0.01) | 8.41 (+0.06) | 2796 | 31.73 | 23 | 0.26 | 366 | 4.15 | 8811 | 441.5 | 426.0 | 441.5 | 425.0 |
| 2026-05-05 | 34.54 (-0.1) | 21.86 (+0.01) | 8.35 (+0.01) | -39 | 1.2 | 89 | 2.74 | 72 | 2.22 | 3245 | 420.0 | 415.0 | 422.5 | 412.5 |
| 2026-05-04 | 34.64 (+0.02) | 21.85 (-0.01) | 8.34 (0.0) | 151 | 4.28 | -56 | 1.59 | 2 | 0.06 | 3525 | 415.5 | 418.0 | 423.0 | 413.0 |
| 2026-04-30 | 34.62 (-0.01) | 21.86 (-0.03) | 8.34 (0.0) | 132 | 5.1 | -193 | 7.46 | -2 | 0.08 | 2586 | 409.0 | 409.5 | 413.0 | 407.0 |
| 2026-04-29 | 34.63 (-0.05) | 21.89 (-0.08) | 8.34 (0.0) | 84 | 3.29 | -459 | 17.96 | -2 | 0.08 | 2555 | 408.5 | 414.0 | 416.0 | 406.5 |
| 2026-04-28 | 34.68 (-0.04) | 21.97 (-0.06) | 8.34 (0.0) | 32 | 0.95 | -418 | 12.43 | -23 | 0.68 | 3363 | 412.5 | 418.5 | 420.0 | 410.0 |
| 2026-04-27 | 34.72 (-0.01) | 22.03 (-0.06) | 8.34 (-0.03) | 149 | 4.33 | -325 | 9.43 | -138 | 4.01 | 3445 | 416.5 | 420.0 | 422.5 | 412.0 |
| 2026-04-24 | 34.73 (+0.04) | 22.09 (+0.06) | 8.37 (+0.05) | 511 | 7.75 | 362 | 5.49 | 266 | 4.03 | 6595 | 418.0 | 412.5 | 428.0 | 411.5 |
| 2026-04-23 | 34.69 (-0.42) | 22.03 (+0.1) | 8.32 (-0.09) | -2633 | 27.38 | 632 | 6.57 | -539 | 5.6 | 9617 | 406.0 | 438.0 | 438.0 | 406.0 |
| 2026-04-22 | 35.11 (+0.12) | 21.93 (+0.04) | 8.41 (+0.03) | 1245 | 15.64 | 253 | 3.18 | 208 | 2.61 | 7962 | 432.5 | 416.0 | 434.5 | 416.0 |
| 2026-04-21 | 34.99 (-0.12) | 21.89 (+0.05) | 8.38 (+0.01) | -853 | 20.46 | 249 | 5.97 | 22 | 0.53 | 4169 | 415.5 | 411.5 | 417.5 | 411.0 |
| 2026-04-20 | 35.11 (-0.11) | 21.84 (+0.09) | 8.37 (-0.01) | -1085 | 17.07 | -491 | 7.72 | -63 | 0.99 | 6356 | 415.0 | 418.0 | 421.0 | 409.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 35.22 (+0.02) | 21.75 (-0.05) | 8.38 (0.0) | 791 | 25.67 | -370 | 12.01 | 13 | 0.42 | 3081 | 415.0 | 412.0 | 415.0 | 408.5 |
| 2026-04-16 | 35.2 (+0.12) | 21.8 (-0.02) | 8.38 (-0.01) | 559 | 13.62 | -54 | 1.32 | -71 | 1.73 | 4105 | 412.0 | 409.5 | 414.0 | 406.5 |
| 2026-04-15 | 35.08 (+0.21) | 21.82 (-0.02) | 8.39 (-0.01) | 1247 | 27.63 | -126 | 2.79 | -20 | 0.44 | 4513 | 405.0 | 401.0 | 410.0 | 401.0 |
| 2026-04-14 | 34.87 (+0.04) | 21.84 (-0.02) | 8.4 (+0.01) | 591 | 21.72 | -137 | 5.03 | 25 | 0.92 | 2721 | 398.5 | 395.0 | 399.5 | 394.0 |
| 2026-04-13 | 34.83 (+0.01) | 21.86 (0.0) | 8.39 (+0.02) | -209 | 9.0 | -28 | 1.21 | 114 | 4.91 | 2322 | 394.5 | 391.0 | 395.0 | 385.0 |
| 2026-04-10 | 34.82 (-0.1) | 21.86 (-0.02) | 8.37 (-0.01) | -478 | 17.28 | -76 | 2.75 | -59 | 2.13 | 2766 | 394.0 | 401.5 | 401.5 | 393.5 |
| 2026-04-09 | 34.92 (+0.15) | 21.88 (-0.01) | 8.38 (0.0) | 936 | 32.77 | -88 | 3.08 | 0 | 0.0 | 2856 | 399.5 | 392.0 | 399.5 | 390.5 |
| 2026-04-08 | 34.77 (+0.14) | 21.89 (-0.01) | 8.38 (0.0) | 446 | 17.42 | -44 | 1.72 | -4 | 0.16 | 2561 | 391.5 | 389.5 | 393.5 | 387.5 |
| 2026-04-07 | 34.63 (+0.01) | 21.9 (+0.01) | 8.38 (+0.01) | 183 | 9.19 | 84 | 4.22 | 88 | 4.42 | 1991 | 384.5 | 383.5 | 387.0 | 379.0 |
| 2026-04-02 | 34.62 (-0.08) | 21.89 (+0.01) | 8.37 (+0.01) | -490 | 17.47 | 15 | 0.53 | 85 | 3.03 | 2805 | 382.0 | 392.5 | 396.0 | 382.0 |
| 2026-04-01 | 34.7 (+0.2) | 21.88 (0.0) | 8.36 (+0.02) | 861 | 24.84 | 53 | 1.53 | 97 | 2.8 | 3466 | 391.5 | 387.0 | 391.5 | 382.5 |
| 2026-03-31 | 34.5 (-0.34) | 21.88 (+0.01) | 8.34 (+0.04) | -1071 | 21.65 | 0 | 0.0 | 252 | 5.09 | 4948 | 379.5 | 390.0 | 393.0 | 379.5 |
| 2026-03-30 | 34.84 (-0.14) | 21.87 (-0.01) | 8.3 (+0.02) | -174 | 2.59 | 2 | 0.03 | 114 | 1.7 | 6719 | 391.0 | 397.0 | 406.0 | 390.0 |
| 2026-03-27 | 34.98 (+0.42) | 21.88 (0.0) | 8.28 (+0.04) | 2849 | 29.28 | -33 | 0.34 | 213 | 2.19 | 9730 | 399.0 | 392.0 | 406.5 | 390.0 |
| 2026-03-26 | 34.56 (+0.43) | 21.88 (0.0) | 8.24 (+0.01) | 3233 | 44.67 | -11 | 0.15 | 74 | 1.02 | 7237 | 392.0 | 377.0 | 398.0 | 376.0 |
| 2026-03-25 | 34.13 (-0.05) | 21.88 (-0.01) | 8.23 (0.0) | 279 | 21.09 | -28 | 2.12 | 34 | 2.57 | 1323 | 377.5 | 377.5 | 379.0 | 374.0 |
| 2026-03-24 | 34.18 (-0.11) | 21.89 (0.0) | 8.23 (0.0) | -457 | 20.52 | -13 | 0.58 | 11 | 0.49 | 2227 | 370.0 | 375.5 | 378.5 | 370.0 |
| 2026-03-23 | 34.29 (-0.18) | 21.89 (0.0) | 8.23 (+0.04) | -779 | 17.19 | 8 | 0.18 | 207 | 4.57 | 4531 | 372.0 | 378.5 | 388.5 | 372.0 |
| 2026-03-20 | 34.47 (+2.57) | 21.89 (-2.22) | 8.19 (+0.03) | 15488 | 84.08 | -13508 | 73.33 | 212 | 1.15 | 18421 | 385.0 | 373.5 | 385.0 | 370.0 |
| 2026-03-19 | 31.9 (+0.1) | 24.11 (-0.06) | 8.16 (+0.01) | 19 | 0.42 | -414 | 9.05 | 4 | 0.09 | 4575 | 373.5 | 381.0 | 381.0 | 369.5 |
| 2026-03-18 | 31.8 (+0.11) | 24.17 (-0.02) | 8.15 (+0.02) | 566 | 16.0 | -98 | 2.77 | 140 | 3.96 | 3538 | 382.5 | 383.5 | 385.0 | 376.0 |
| 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 | 31.69 (+0.19) | 24.19 (0.0) | 8.13 (+0.02) | 1170 | 34.91 | -28 | 0.84 | 156 | 4.66 | 3351 | 381.0 | 383.0 | 388.0 | 377.5 |
| 2026-03-16 | 31.5 (-0.18) | 24.19 (-0.01) | 8.11 (+0.01) | -1253 | 43.46 | -66 | 2.29 | 17 | 0.59 | 2883 | 378.5 | 386.0 | 387.0 | 378.0 |
| 2026-03-13 | 31.68 (+0.16) | 24.2 (0.0) | 8.1 (0.0) | 181 | 8.42 | -3 | 0.14 | 17 | 0.79 | 2149 | 388.0 | 385.5 | 390.0 | 385.5 |
| 2026-03-12 | 31.52 (+0.15) | 24.2 (-0.02) | 8.1 (-0.02) | 547 | 16.0 | -121 | 3.54 | -136 | 3.98 | 3418 | 389.5 | 386.5 | 390.5 | 384.5 |
| 2026-03-11 | 31.37 (+0.03) | 24.22 (-0.01) | 8.12 (0.0) | 405 | 12.28 | -46 | 1.39 | -5 | 0.15 | 3298 | 388.5 | 381.0 | 388.5 | 380.0 |
| 2026-03-10 | 31.34 (+0.03) | 24.23 (0.0) | 8.12 (+0.05) | 557 | 18.26 | -36 | 1.18 | 322 | 10.56 | 3050 | 384.5 | 381.5 | 384.5 | 375.5 |
| 2026-03-09 | 31.31 (+0.12) | 24.23 (+0.01) | 8.07 (+0.01) | 701 | 14.9 | 127 | 2.7 | 75 | 1.59 | 4704 | 379.0 | 359.0 | 380.5 | 353.5 |
| 2026-03-06 | 31.19 (-0.14) | 24.22 (0.0) | 8.06 (-0.01) | 127 | 5.57 | -18 | 0.79 | -34 | 1.49 | 2282 | 375.0 | 376.5 | 379.0 | 372.5 |
| 2026-03-05 | 31.33 (+0.13) | 24.22 (+0.01) | 8.07 (+0.01) | -372 | 11.11 | 55 | 1.64 | 35 | 1.05 | 3347 | 374.5 | 377.0 | 379.0 | 371.5 |
| 2026-03-04 | 31.2 (+0.06) | 24.21 (0.0) | 8.06 (+0.01) | -56 | 1.44 | -6 | 0.15 | 41 | 1.06 | 3878 | 371.0 | 372.0 | 373.5 | 365.5 |
| 2026-03-03 | 31.14 (-0.13) | 24.21 (-0.02) | 8.05 (0.0) | -937 | 24.04 | -57 | 1.46 | 7 | 0.18 | 3898 | 379.5 | 387.5 | 387.5 | 375.5 |
| 2026-03-02 | 31.27 (+0.14) | 24.23 (-0.01) | 8.05 (+0.01) | -359 | 9.32 | -119 | 3.09 | 56 | 1.45 | 3851 | 386.5 | 389.0 | 390.0 | 382.5 |
| 2026-02-26 | 31.13 (+0.26) | 24.24 (-0.08) | 8.04 (-0.02) | 1539 | 23.37 | -513 | 7.79 | -94 | 1.43 | 6586 | 393.0 | 389.0 | 393.0 | 387.5 |
| 2026-02-25 | 30.87 (+0.03) | 24.32 (-0.04) | 8.06 (0.0) | 353 | 11.55 | -224 | 7.33 | 6 | 0.2 | 3055 | 387.0 | 386.0 | 389.5 | 383.0 |
| 2026-02-24 | 30.84 (+0.21) | 24.36 (0.0) | 8.06 (-0.01) | 1124 | 33.43 | 17 | 0.51 | -103 | 3.06 | 3362 | 385.0 | 378.0 | 385.0 | 375.5 |
| 2026-02-23 | 30.63 (+0.04) | 24.36 (-0.03) | 8.07 (-0.01) | 187 | 5.38 | -162 | 4.66 | -31 | 0.89 | 3478 | 378.0 | 383.0 | 383.0 | 375.0 |
| 2026-02-11 | 30.59 (+0.06) | 24.39 (0.0) | 8.08 (-0.03) | 124 | 5.23 | -57 | 2.4 | -184 | 7.76 | 2371 | 375.0 | 377.0 | 381.0 | 374.0 |
| 2026-02-10 | 30.53 (+0.15) | 24.39 (-0.01) | 8.11 (-0.04) | 915 | 30.67 | -15 | 0.5 | -233 | 7.81 | 2983 | 377.0 | 374.5 | 383.5 | 374.0 |
| 2026-02-09 | 30.38 (+0.2) | 24.4 (0.0) | 8.15 (-0.05) | 1076 | 30.59 | -34 | 0.97 | -292 | 8.3 | 3518 | 372.0 | 370.5 | 375.5 | 367.5 |
| 2026-02-06 | 30.18 (+0.01) | 24.4 (+0.01) | 8.2 (+0.01) | 60 | 1.65 | 71 | 1.95 | 21 | 0.58 | 3638 | 365.0 | 360.0 | 365.5 | 352.0 |
| 2026-02-05 | 30.17 (-0.14) | 24.39 (+0.01) | 8.19 (+0.02) | -1076 | 30.16 | 55 | 1.54 | 106 | 2.97 | 3568 | 361.0 | 363.0 | 368.5 | 360.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 30.31 (-0.22) | 24.38 (0.0) | 8.17 (+0.01) | -1639 | 38.52 | -7 | 0.16 | 79 | 1.86 | 4255 | 367.5 | 370.5 | 373.5 | 366.0 |
| 2026-02-03 | 30.53 (+0.05) | 24.38 (+0.01) | 8.16 (0.0) | -18 | 0.87 | 70 | 3.39 | 9 | 0.44 | 2065 | 373.5 | 373.0 | 374.5 | 368.0 |
| 2026-02-02 | 30.48 (-0.16) | 24.37 (0.0) | 8.16 (0.0) | -904 | 23.54 | 39 | 1.02 | -23 | 0.6 | 3840 | 368.5 | 376.5 | 378.5 | 366.0 |
| 2026-01-30 | 30.64 (-0.29) | 24.37 (+0.01) | 8.16 (-0.03) | -1415 | 21.97 | 4 | 0.06 | -157 | 2.44 | 6442 | 375.0 | 385.0 | 385.0 | 368.0 |
| 2026-01-29 | 30.93 (-0.09) | 24.36 (-0.04) | 8.19 (-0.03) | -563 | 9.72 | -176 | 3.04 | -154 | 2.66 | 5792 | 384.5 | 395.0 | 396.5 | 383.5 |
| 2026-01-28 | 31.02 (-0.07) | 24.4 (-0.06) | 8.22 (+0.02) | 216 | 5.99 | -403 | 11.18 | 77 | 2.14 | 3605 | 393.0 | 396.0 | 400.0 | 390.5 |
| 2026-01-27 | 31.09 (+0.19) | 24.46 (-0.13) | 8.2 (-0.03) | 1208 | 30.15 | -776 | 19.37 | -174 | 4.34 | 4006 | 395.0 | 396.0 | 400.5 | 393.5 |
| 2026-01-26 | 30.9 (+0.06) | 24.59 (-0.08) | 8.23 (-0.01) | 676 | 13.36 | -502 | 9.92 | -71 | 1.4 | 5058 | 396.0 | 390.0 | 403.5 | 388.5 |
| 2026-01-23 | 30.84 (+0.12) | 24.67 (-0.06) | 8.24 (0.0) | 972 | 12.27 | -379 | 4.79 | 0 | 0.0 | 7920 | 393.0 | 390.5 | 406.0 | 388.0 |
| 2026-01-22 | 30.72 (+0.13) | 24.73 (-0.04) | 8.24 (0.0) | 605 | 20.23 | -217 | 7.26 | -3 | 0.1 | 2990 | 383.5 | 382.0 | 384.5 | 381.0 |
| 2026-01-21 | 30.59 (-0.1) | 24.77 (+0.49) | 8.24 (+0.01) | -444 | 8.31 | -633 | 11.85 | 70 | 1.31 | 5343 | 377.5 | 389.0 | 390.0 | 377.5 |
| 2026-01-20 | 30.69 (+0.19) | 24.28 (-0.17) | 8.23 (0.0) | 1181 | 29.13 | -1028 | 25.36 | 24 | 0.59 | 4054 | 392.0 | 387.0 | 395.0 | 383.5 |
| 2026-01-19 | 30.5 (+0.38) | 24.45 (-0.19) | 8.23 (+0.01) | 2306 | 45.61 | -1192 | 23.58 | 61 | 1.21 | 5056 | 386.5 | 378.0 | 393.0 | 377.5 |
| 2026-01-16 | 30.12 (+0.04) | 24.64 (-0.15) | 8.22 (+0.01) | 193 | 7.81 | -879 | 35.59 | 24 | 0.97 | 2470 | 378.0 | 382.0 | 382.0 | 376.5 |
| 2026-01-15 | 30.08 (-0.07) | 24.79 (-0.06) | 8.21 (0.0) | -351 | 18.31 | -376 | 19.61 | 28 | 1.46 | 1917 | 379.5 | 384.0 | 384.0 | 379.0 |
| 2026-01-14 | 30.15 (+0.1) | 24.85 (-0.14) | 8.21 (0.0) | 472 | 14.03 | -870 | 25.86 | 7 | 0.21 | 3364 | 383.0 | 387.0 | 387.5 | 380.0 |
| 2026-01-13 | 30.05 (+0.04) | 24.99 (-0.04) | 8.21 (0.0) | 327 | 9.95 | -198 | 6.02 | -23 | 0.7 | 3288 | 385.5 | 386.5 | 393.5 | 380.5 |
| 2026-01-12 | 30.01 (+0.03) | 25.03 (0.0) | 8.21 (0.0) | 179 | 5.81 | -52 | 1.69 | -7 | 0.23 | 3080 | 383.0 | 383.0 | 384.5 | 377.0 |
| 2026-01-09 | 29.98 (-0.03) | 25.03 (+0.03) | 8.21 (0.0) | -435 | 10.94 | 176 | 4.42 | 7 | 0.18 | 3978 | 380.0 | 384.5 | 389.0 | 379.0 |
| 2026-01-08 | 30.01 (-0.47) | 25.0 (0.0) | 8.21 (-0.02) | -3275 | 44.63 | 33 | 0.45 | -117 | 1.59 | 7338 | 385.0 | 398.5 | 398.5 | 381.5 |
| 2026-01-07 | 30.48 (+0.28) | 25.0 (-0.03) | 8.23 (+0.01) | 1697 | 17.78 | -210 | 2.2 | 82 | 0.86 | 9543 | 402.0 | 381.5 | 402.0 | 378.0 |
| 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 | 30.2 (+0.18) | 25.03 (-0.11) | 8.22 (+0.01) | 2136 | 47.79 | -653 | 14.61 | 44 | 0.98 | 4470 | 378.0 | 365.5 | 378.0 | 365.5 |
| 2026-01-05 | 30.02 (+0.3) | 25.14 (-0.28) | 8.21 (0.0) | 1968 | 26.4 | -1670 | 22.4 | 15 | 0.2 | 7455 | 363.0 | 371.0 | 372.0 | 360.0 |
| 2026-01-02 | 29.72 (-0.05) | 25.42 (-0.33) | 8.21 (+0.01) | -73 | 1.31 | -1994 | 35.83 | 50 | 0.9 | 5565 | 367.0 | 378.5 | 379.0 | 367.0 |
| 2025-12-31 | 29.77 (+0.49) | 25.75 (-0.61) | 8.2 (+0.01) | 2926 | 45.68 | -3740 | 58.39 | 84 | 1.31 | 6405 | 374.0 | 378.0 | 384.0 | 374.0 |
| 2025-12-30 | 29.28 (+0.27) | 26.36 (-0.32) | 8.19 (+0.01) | 1602 | 50.74 | -1979 | 62.69 | 26 | 0.82 | 3157 | 374.5 | 377.0 | 380.5 | 373.0 |
| 2025-12-29 | 29.01 (+0.14) | 26.68 (-0.12) | 8.18 (0.0) | 919 | 45.7 | -704 | 35.01 | 22 | 1.09 | 2011 | 376.5 | 374.0 | 379.5 | 372.0 |
| 2025-12-26 | 28.87 (+0.03) | 26.8 (-0.08) | 8.18 (0.0) | 138 | 10.34 | -554 | 41.53 | -3 | 0.22 | 1334 | 373.5 | 379.5 | 379.5 | 372.0 |
| 2025-12-24 | 28.84 (+0.1) | 26.88 (-0.08) | 8.18 (+0.01) | 591 | 40.26 | -386 | 26.29 | 35 | 2.38 | 1468 | 377.0 | 373.5 | 382.0 | 373.5 |
| 2025-12-23 | 28.74 (+0.07) | 26.96 (-0.07) | 8.17 (0.0) | 322 | 24.08 | -454 | 33.96 | 33 | 2.47 | 1337 | 374.5 | 379.0 | 379.0 | 373.0 |
| 2025-12-22 | 28.67 (+0.13) | 27.03 (-0.08) | 8.17 (+0.01) | 584 | 32.34 | -494 | 27.35 | 10 | 0.55 | 1806 | 377.0 | 376.5 | 378.5 | 374.5 |
| 2025-12-19 | 28.54 (0.0) | 27.11 (-0.07) | 8.16 (0.0) | 180 | 8.84 | -457 | 22.43 | 10 | 0.49 | 2037 | 376.0 | 378.5 | 380.0 | 373.0 |
| 2025-12-18 | 28.54 (+0.05) | 27.18 (-0.06) | 8.16 (+0.01) | 241 | 13.08 | -323 | 17.53 | 81 | 4.4 | 1843 | 377.5 | 377.0 | 380.5 | 376.5 |
| 2025-12-17 | 28.49 (+0.04) | 27.24 (-0.11) | 8.15 (0.0) | 720 | 22.94 | -680 | 21.67 | -10 | 0.32 | 3138 | 377.0 | 375.0 | 382.5 | 374.5 |
| 2025-12-16 | 28.45 (-0.08) | 27.35 (0.0) | 8.15 (+0.02) | -124 | 4.57 | -42 | 1.55 | 159 | 5.86 | 2714 | 374.5 | 368.5 | 379.0 | 367.0 |
| 2025-12-15 | 28.53 (+0.04) | 27.35 (-0.04) | 8.13 (+0.02) | 119 | 7.02 | -216 | 12.74 | 80 | 4.72 | 1695 | 371.0 | 369.0 | 373.0 | 367.5 |
| 2025-12-12 | 28.49 (-0.02) | 27.39 (-0.03) | 8.11 (-0.01) | -516 | 25.09 | -177 | 8.6 | -45 | 2.19 | 2057 | 373.0 | 379.5 | 379.5 | 371.5 |
| 2025-12-11 | 28.51 (-0.16) | 27.42 (0.0) | 8.12 (0.0) | -878 | 33.45 | 3 | 0.11 | 16 | 0.61 | 2625 | 377.5 | 384.0 | 384.5 | 373.5 |
| 2025-12-10 | 28.67 (+0.01) | 27.42 (0.0) | 8.12 (0.0) | 51 | 2.7 | -18 | 0.95 | -9 | 0.48 | 1891 | 382.5 | 379.0 | 383.5 | 374.5 |
| 2025-12-09 | 28.66 (-0.04) | 27.42 (-0.04) | 8.12 (0.0) | -263 | 11.85 | -275 | 12.39 | -12 | 0.54 | 2219 | 379.5 | 384.0 | 386.0 | 378.5 |
| 2025-12-08 | 28.7 (0.0) | 27.46 (-0.04) | 8.12 (0.0) | 128 | 7.83 | -189 | 11.57 | 4 | 0.24 | 1634 | 385.0 | 386.0 | 386.0 | 382.0 |
| 2025-12-05 | 28.7 (-0.01) | 27.5 (-0.01) | 8.12 (0.0) | -209 | 12.96 | -43 | 2.67 | 13 | 0.81 | 1613 | 387.0 | 386.5 | 389.0 | 383.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 28.71 (+0.05) | 27.51 (-0.05) | 8.12 (0.0) | -449 | 22.46 | -345 | 17.26 | -12 | 0.6 | 1999 | 384.5 | 390.0 | 392.0 | 384.5 |
| 2025-12-03 | 28.66 (-0.13) | 27.56 (-0.01) | 8.12 (+0.01) | -1122 | 51.92 | -43 | 1.99 | 73 | 3.38 | 2161 | 390.0 | 398.0 | 398.0 | 390.0 |
| 2025-12-02 | 28.79 (-0.08) | 27.57 (+0.09) | 8.11 (0.0) | -94 | 4.47 | 535 | 25.44 | 19 | 0.9 | 2103 | 398.0 | 392.5 | 400.0 | 391.0 |
| 2025-12-01 | 28.87 (+0.04) | 27.48 (+0.09) | 8.11 (+0.01) | -551 | 27.34 | 546 | 27.1 | 47 | 2.33 | 2015 | 392.5 | 388.5 | 393.5 | 388.0 |
| 2025-11-28 | 28.83 (+0.04) | 27.39 (-0.01) | 8.1 (+0.01) | -190 | 8.52 | -74 | 3.32 | 44 | 1.97 | 2229 | 389.5 | 393.5 | 395.0 | 389.5 |
| 2025-11-27 | 28.79 (-0.04) | 27.4 (-0.06) | 8.09 (0.0) | 22 | 0.74 | -341 | 11.51 | -23 | 0.78 | 2962 | 393.5 | 393.5 | 395.5 | 389.5 |
| 2025-11-26 | 28.83 (-0.06) | 27.46 (-0.04) | 8.09 (0.0) | 219 | 8.46 | -228 | 8.8 | -1 | 0.04 | 2590 | 396.0 | 393.0 | 399.5 | 392.5 |
| 2025-11-25 | 28.89 (+0.14) | 27.5 (+0.01) | 8.09 (0.0) | 397 | 15.16 | 28 | 1.07 | 25 | 0.95 | 2618 | 393.0 | 388.0 | 394.0 | 386.0 |
| 2025-11-24 | 28.75 (+0.07) | 27.49 (-0.01) | 8.09 (+0.01) | 279 | 5.98 | -20 | 0.43 | 64 | 1.37 | 4666 | 389.5 | 392.0 | 394.0 | 384.0 |
| 2025-11-21 | 28.68 (-0.01) | 27.5 (+0.05) | 8.08 (+0.05) | -305 | 11.37 | 238 | 8.87 | 268 | 9.99 | 2682 | 389.0 | 387.5 | 394.0 | 385.5 |
| 2025-11-20 | 28.69 (-0.02) | 27.45 (+0.03) | 8.03 (0.0) | -150 | 6.8 | 242 | 10.97 | 23 | 1.04 | 2206 | 393.0 | 395.5 | 395.5 | 388.0 |
| 2025-11-19 | 28.71 (+0.03) | 27.42 (+0.01) | 8.03 (+0.02) | -86 | 3.11 | 85 | 3.07 | 151 | 5.46 | 2766 | 392.0 | 392.0 | 393.5 | 386.0 |
| 2025-11-18 | 28.68 (0.0) | 27.41 (+0.04) | 8.01 (+0.03) | -65 | 1.94 | 208 | 6.21 | 187 | 5.58 | 3351 | 392.0 | 388.5 | 394.0 | 385.5 |
| 2025-11-17 | 28.68 (+0.13) | 27.37 (-0.02) | 7.98 (+0.02) | 471 | 22.22 | -167 | 7.88 | 108 | 5.09 | 2120 | 393.5 | 393.5 | 395.0 | 389.0 |
| 2025-11-14 | 28.55 (-0.08) | 27.39 (0.0) | 7.96 (+0.04) | -452 | 15.91 | 42 | 1.48 | 221 | 7.78 | 2841 | 390.0 | 389.0 | 393.5 | 387.0 |
| 2025-11-13 | 28.63 (-0.02) | 27.39 (-0.02) | 7.92 (+0.01) | 72 | 3.3 | -96 | 4.4 | 77 | 3.53 | 2183 | 392.0 | 391.5 | 393.5 | 386.0 |
| 2025-11-12 | 28.65 (+0.01) | 27.41 (0.0) | 7.91 (-0.03) | 59 | 2.48 | -29 | 1.22 | -169 | 7.09 | 2383 | 390.5 | 389.5 | 391.0 | 386.0 |
| 2025-11-11 | 28.64 (0.0) | 27.41 (0.0) | 7.94 (0.0) | 195 | 7.31 | -27 | 1.01 | -37 | 1.39 | 2667 | 389.5 | 386.0 | 391.0 | 384.5 |
| 2025-11-10 | 28.64 (-0.05) | 27.41 (-0.03) | 7.94 (0.0) | -189 | 6.46 | -159 | 5.44 | 34 | 1.16 | 2924 | 383.5 | 384.0 | 388.0 | 378.0 |
| 2025-11-07 | 28.69 (-0.07) | 27.44 (-0.05) | 7.94 (+0.08) | -424 | 7.13 | -318 | 5.35 | 465 | 7.82 | 5944 | 380.5 | 378.0 | 383.0 | 368.0 |
| 2025-11-06 | 28.76 (-0.05) | 27.49 (-0.05) | 7.86 (-0.05) | -382 | 11.55 | -270 | 8.16 | -312 | 9.43 | 3307 | 386.0 | 395.0 | 395.5 | 385.0 |
| 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 | 28.81 (-0.08) | 27.54 (+0.01) | 7.91 (0.0) | -539 | 13.5 | 29 | 0.73 | 49 | 1.23 | 3993 | 393.5 | 386.0 | 393.5 | 381.5 |
| 2025-11-04 | 28.89 (0.0) | 27.53 (-0.01) | 7.91 (-0.01) | -48 | 1.46 | -41 | 1.25 | -84 | 2.55 | 3291 | 396.0 | 400.0 | 402.0 | 392.0 |
| 2025-11-03 | 28.89 (+0.01) | 27.54 (-0.01) | 7.92 (0.0) | -59 | 2.02 | -75 | 2.57 | -22 | 0.75 | 2915 | 394.0 | 392.0 | 397.0 | 390.0 |
| 2025-10-31 | 28.88 (-0.11) | 27.55 (-0.09) | 7.92 (+0.01) | -780 | 17.02 | -524 | 11.44 | 54 | 1.18 | 4582 | 393.0 | 402.5 | 402.5 | 391.0 |
| 2025-10-30 | 28.99 (-0.05) | 27.64 (-0.02) | 7.91 (-0.01) | -327 | 13.0 | -143 | 5.68 | -50 | 1.99 | 2516 | 401.5 | 403.0 | 405.0 | 398.0 |
| 2025-10-29 | 29.04 (-0.02) | 27.66 (-0.05) | 7.92 (-0.02) | -704 | 24.51 | -306 | 10.65 | -133 | 4.63 | 2872 | 403.0 | 406.5 | 410.0 | 403.0 |
| 2025-10-28 | 29.06 (-0.11) | 27.71 (-0.03) | 7.94 (+0.01) | -976 | 42.86 | -194 | 8.52 | 63 | 2.77 | 2277 | 406.0 | 416.0 | 416.0 | 406.0 |
| 2025-10-27 | 29.17 (-0.05) | 27.74 (+0.02) | 7.93 (-0.01) | -503 | 21.25 | 120 | 5.07 | -50 | 2.11 | 2367 | 414.0 | 419.5 | 419.5 | 410.0 |
| 2025-10-23 | 29.22 (-0.11) | 27.72 (+0.01) | 7.94 (+0.01) | -520 | 34.85 | 73 | 4.89 | 89 | 5.97 | 1492 | 415.5 | 419.5 | 421.0 | 415.5 |
| 2025-10-22 | 29.33 (-0.01) | 27.71 (-0.04) | 7.93 (+0.03) | -83 | 5.33 | 60 | 3.85 | 158 | 10.14 | 1558 | 420.5 | 418.0 | 421.0 | 414.0 |
| 2025-10-21 | 29.34 (+0.06) | 27.75 (-0.05) | 7.9 (0.0) | 286 | 12.89 | -285 | 12.84 | 14 | 0.63 | 2219 | 417.0 | 417.0 | 421.0 | 417.0 |
| 2025-10-20 | 29.28 (-0.04) | 27.8 (-0.02) | 7.9 (+0.01) | -177 | 6.5 | -110 | 4.04 | 31 | 1.14 | 2723 | 414.0 | 413.0 | 420.0 | 412.5 |
| 2025-10-17 | 29.32 (+0.03) | 27.82 (-0.03) | 7.89 (-0.01) | -169 | 7.39 | -225 | 9.83 | -70 | 3.06 | 2288 | 405.5 | 412.0 | 414.5 | 405.0 |
| 2025-10-16 | 29.29 (+0.01) | 27.85 (-0.01) | 7.9 (-0.01) | 154 | 10.95 | -61 | 4.34 | -26 | 1.85 | 1406 | 410.5 | 407.0 | 411.0 | 407.0 |
| 2025-10-15 | 29.28 (-0.11) | 27.86 (-0.01) | 7.91 (+0.02) | -290 | 18.05 | -50 | 3.11 | 113 | 7.03 | 1607 | 406.5 | 408.0 | 410.5 | 403.0 |
| 2025-10-14 | 29.39 (-0.08) | 27.87 (-0.02) | 7.89 (+0.02) | -611 | 17.67 | -111 | 3.21 | 141 | 4.08 | 3458 | 407.5 | 418.0 | 421.5 | 407.5 |
| 2025-10-13 | 29.47 (-0.15) | 27.89 (-0.02) | 7.87 (+0.01) | -896 | 25.82 | -80 | 2.31 | 31 | 0.89 | 3470 | 414.0 | 420.0 | 421.0 | 410.0 |
| 2025-10-09 | 29.62 (-0.03) | 27.91 (-0.01) | 7.86 (0.0) | -137 | 8.21 | -94 | 5.63 | 15 | 0.9 | 1669 | 424.0 | 427.0 | 429.5 | 423.0 |
| 2025-10-08 | 29.65 (+0.01) | 27.92 (-0.02) | 7.86 (0.0) | -5 | 0.42 | -134 | 11.19 | 18 | 1.5 | 1197 | 425.0 | 426.0 | 428.0 | 423.5 |
| 2025-10-07 | 29.64 (+0.15) | 27.94 (-0.03) | 7.86 (+0.02) | 504 | 29.42 | -145 | 8.46 | 84 | 4.9 | 1713 | 425.0 | 419.0 | 426.0 | 418.0 |
| 2025-10-03 | 29.49 (-0.16) | 27.97 (0.0) | 7.84 (0.0) | -925 | 46.98 | -57 | 2.89 | -6 | 0.3 | 1969 | 418.5 | 420.0 | 421.5 | 417.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 29.65 (-0.09) | 27.97 (-0.06) | 7.84 (0.0) | -141 | 7.34 | -346 | 18.0 | 9 | 0.47 | 1922 | 418.0 | 420.0 | 423.0 | 418.0 |
| 2025-10-01 | 29.74 (-0.05) | 28.03 (-0.4) | 7.84 (0.0) | 99 | 1.87 | -2418 | 45.64 | -13 | 0.25 | 5298 | 416.0 | 428.5 | 429.0 | 416.0 |
| 2025-09-30 | 29.79 (-0.04) | 28.43 (-0.15) | 7.84 (-0.01) | -222 | 4.42 | -902 | 17.95 | -54 | 1.07 | 5026 | 426.5 | 437.5 | 438.5 | 424.5 |
| 2025-09-26 | 29.83 (-0.06) | 28.58 (-0.03) | 7.85 (0.0) | -327 | 13.34 | -172 | 7.01 | 22 | 0.9 | 2452 | 434.5 | 440.0 | 442.0 | 433.0 |
| 2025-09-25 | 29.89 (-0.09) | 28.61 (-0.08) | 7.85 (-0.01) | -485 | 14.57 | -566 | 17.01 | -46 | 1.38 | 3328 | 440.5 | 437.5 | 445.0 | 437.5 |
| 2025-09-24 | 29.98 (-0.21) | 28.69 (-0.13) | 7.86 (0.0) | -904 | 25.2 | -712 | 19.84 | -27 | 0.75 | 3588 | 441.5 | 443.5 | 447.5 | 441.5 |
| 2025-09-23 | 30.19 (-0.18) | 28.82 (-0.09) | 7.86 (-0.02) | -1098 | 16.35 | -590 | 8.78 | -114 | 1.7 | 6717 | 443.0 | 438.5 | 451.5 | 436.0 |
| 2025-09-22 | 30.37 (+0.11) | 28.91 (-0.07) | 7.88 (+0.02) | -118 | 3.52 | -411 | 12.26 | 102 | 3.04 | 3351 | 436.5 | 450.0 | 450.0 | 436.5 |
| 2025-09-19 | 30.26 (-0.17) | 28.98 (-0.04) | 7.86 (+0.05) | -1421 | 15.57 | -234 | 2.56 | 312 | 3.42 | 9126 | 448.5 | 468.0 | 477.5 | 447.5 |
| 2025-09-18 | 30.43 (-0.03) | 29.02 (-0.04) | 7.81 (0.0) | -69 | 1.24 | -244 | 4.37 | 25 | 0.45 | 5587 | 438.5 | 426.0 | 444.0 | 426.0 |
| 2025-09-17 | 30.46 (+0.05) | 29.06 (-0.12) | 7.81 (+0.01) | 302 | 16.75 | -703 | 38.99 | 58 | 3.22 | 1803 | 424.0 | 423.0 | 427.0 | 422.0 |
| 2025-09-16 | 30.41 (+0.07) | 29.18 (-0.14) | 7.8 (-0.01) | 627 | 35.6 | -906 | 51.45 | -39 | 2.21 | 1761 | 422.0 | 422.0 | 425.0 | 419.5 |
| 2025-09-15 | 30.34 (+0.11) | 29.32 (-0.15) | 7.81 (-0.01) | 716 | 28.08 | -880 | 34.51 | -92 | 3.61 | 2550 | 421.5 | 423.0 | 430.5 | 421.0 |
| 2025-09-12 | 30.23 (+0.06) | 29.47 (-0.09) | 7.82 (-0.02) | 389 | 18.06 | -624 | 28.97 | -119 | 5.52 | 2154 | 417.0 | 419.0 | 422.5 | 416.5 |
| 2025-09-11 | 30.17 (-0.11) | 29.56 (-0.1) | 7.84 (-0.01) | -537 | 17.91 | -540 | 18.01 | -60 | 2.0 | 2999 | 416.5 | 425.5 | 427.0 | 416.5 |
| 2025-09-10 | 30.28 (-0.07) | 29.66 (-0.08) | 7.85 (-0.02) | -724 | 23.83 | -506 | 16.66 | -138 | 4.54 | 3038 | 424.5 | 432.0 | 432.5 | 424.5 |
| 2025-09-09 | 30.35 (+0.03) | 29.74 (-0.03) | 7.87 (-0.01) | 105 | 4.07 | -188 | 7.28 | -54 | 2.09 | 2583 | 432.0 | 438.0 | 438.0 | 431.0 |
| 2025-09-08 | 30.32 (-0.02) | 29.77 (+0.01) | 7.88 (0.0) | -253 | 10.15 | 102 | 4.09 | 3 | 0.12 | 2492 | 437.0 | 438.5 | 445.0 | 434.5 |
| 2025-09-05 | 30.34 (-0.07) | 29.76 (0.0) | 7.88 (+0.01) | -285 | 25.27 | -75 | 6.65 | 43 | 3.81 | 1128 | 438.5 | 441.5 | 441.5 | 437.0 |
| 2025-09-04 | 30.41 (+0.05) | 29.76 (0.0) | 7.87 (+0.01) | 263 | 16.34 | 46 | 2.86 | 73 | 4.53 | 1610 | 438.0 | 435.5 | 439.5 | 433.5 |
| 2025-09-03 | 30.36 (+0.03) | 29.76 (-0.01) | 7.86 (0.0) | 162 | 17.34 | -61 | 6.53 | -1 | 0.11 | 934 | 433.0 | 435.5 | 435.5 | 433.0 |
| 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 | 30.33 (+0.03) | 29.77 (0.0) | 7.86 (0.0) | 135 | 21.81 | -7 | 1.13 | 4 | 0.65 | 619 | 432.0 | 429.0 | 432.0 | 429.0 |
| 2025-09-01 | 30.3 (-0.05) | 29.77 (0.0) | 7.86 (0.0) | -222 | 21.16 | 11 | 1.05 | -10 | 0.95 | 1049 | 428.0 | 435.0 | 436.5 | 427.0 |
| 2025-08-29 | 30.35 (-0.07) | 29.77 (+0.02) | 7.86 (0.0) | -454 | 28.43 | 121 | 7.58 | 15 | 0.94 | 1597 | 435.0 | 436.0 | 437.0 | 433.0 |
| 2025-08-28 | 30.42 (-0.05) | 29.75 (-0.02) | 7.86 (+0.01) | -278 | 15.72 | -101 | 5.71 | 49 | 2.77 | 1768 | 435.0 | 436.0 | 437.5 | 434.0 |
| 2025-08-27 | 30.47 (-0.03) | 29.77 (+0.01) | 7.85 (0.0) | -229 | 13.37 | 33 | 1.93 | -4 | 0.23 | 1713 | 435.5 | 430.0 | 436.0 | 430.0 |
| 2025-08-26 | 30.5 (-0.03) | 29.76 (-0.02) | 7.85 (0.0) | -124 | 5.33 | -78 | 3.35 | 28 | 1.2 | 2325 | 430.5 | 428.0 | 430.5 | 426.0 |
| 2025-08-25 | 30.53 (0.0) | 29.78 (-0.01) | 7.85 (+0.01) | -143 | 11.65 | -94 | 7.66 | 49 | 3.99 | 1227 | 428.0 | 425.0 | 428.0 | 424.5 |
| 2025-08-22 | 30.53 (-0.04) | 29.79 (+0.01) | 7.84 (0.0) | -277 | 21.06 | 43 | 3.27 | 21 | 1.6 | 1315 | 423.0 | 424.5 | 425.5 | 422.5 |
| 2025-08-21 | 30.57 (-0.11) | 29.78 (+0.03) | 7.84 (+0.01) | -328 | 19.88 | 171 | 10.36 | 27 | 1.64 | 1650 | 425.5 | 426.0 | 428.5 | 422.5 |
| 2025-08-20 | 30.68 (-0.06) | 29.75 (+0.03) | 7.83 (+0.03) | -578 | 25.86 | 262 | 11.72 | 231 | 10.34 | 2235 | 426.0 | 430.5 | 430.5 | 423.0 |
| 2025-08-19 | 30.74 (+0.01) | 29.72 (0.0) | 7.8 (+0.01) | 223 | 9.94 | -33 | 1.47 | 10 | 0.45 | 2243 | 428.0 | 423.5 | 430.0 | 420.5 |
| 2025-08-18 | 30.73 (-0.04) | 29.72 (+0.01) | 7.79 (0.0) | -113 | 4.19 | 31 | 1.15 | 16 | 0.59 | 2696 | 424.5 | 430.5 | 432.0 | 422.0 |
| 2025-08-15 | 30.77 (-0.11) | 29.71 (-0.04) | 7.79 (-0.01) | -731 | 29.54 | -272 | 10.99 | -35 | 1.41 | 2475 | 430.0 | 437.0 | 437.0 | 429.0 |
| 2025-08-14 | 30.88 (-0.06) | 29.75 (-0.02) | 7.8 (-0.01) | -371 | 17.42 | -67 | 3.15 | -93 | 4.37 | 2130 | 435.0 | 442.0 | 442.0 | 435.0 |
| 2025-08-13 | 30.94 (-0.08) | 29.77 (-0.01) | 7.81 (0.0) | -471 | 15.63 | -70 | 2.32 | -19 | 0.63 | 3013 | 439.0 | 436.0 | 442.0 | 436.0 |
| 2025-08-12 | 31.02 (+0.06) | 29.78 (-0.07) | 7.81 (0.0) | 297 | 10.04 | -475 | 16.05 | -5 | 0.17 | 2959 | 433.0 | 432.0 | 437.5 | 432.0 |
| 2025-08-11 | 30.96 (+0.08) | 29.85 (-0.09) | 7.81 (+0.01) | 324 | 8.65 | -474 | 12.66 | 94 | 2.51 | 3745 | 432.0 | 440.0 | 440.0 | 428.5 |
| 2025-08-08 | 30.88 (-0.09) | 29.94 (0.0) | 7.8 (0.0) | -722 | 23.64 | -22 | 0.72 | 4 | 0.13 | 3054 | 440.0 | 445.5 | 447.0 | 438.5 |
| 2025-08-07 | 30.97 (-0.16) | 29.94 (-0.03) | 7.8 (+0.05) | -1426 | 25.86 | -238 | 4.32 | 316 | 5.73 | 5514 | 445.0 | 450.0 | 457.0 | 445.0 |
| 2025-08-06 | 31.13 (-0.26) | 29.97 (-0.05) | 7.75 (-0.06) | -1586 | 33.43 | -269 | 5.67 | -387 | 8.16 | 4744 | 458.0 | 470.0 | 470.5 | 458.0 |
| 2025-08-05 | 31.39 (-0.12) | 30.02 (-0.07) | 7.81 (-0.01) | -462 | 19.44 | -419 | 17.63 | -83 | 3.49 | 2376 | 472.0 | 473.0 | 474.5 | 469.5 |
| 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 | 31.51 (0.0) | 30.09 (-0.06) | 7.82 (-0.01) | -270 | 12.51 | -333 | 15.42 | -13 | 0.6 | 2159 | 472.0 | 472.5 | 473.0 | 470.0 |
| 2025-08-01 | 31.51 (-0.1) | 30.15 (-0.01) | 7.83 (+0.02) | -702 | 48.28 | -79 | 5.43 | 73 | 5.02 | 1454 | 474.0 | 473.0 | 478.5 | 469.0 |
| 2025-07-31 | 31.61 (-0.05) | 30.16 (-0.02) | 7.81 (-0.01) | -440 | 19.22 | -93 | 4.06 | -8 | 0.35 | 2289 | 475.0 | 475.0 | 480.5 | 474.0 |
| 2025-07-30 | 31.66 (-0.15) | 30.18 (-0.13) | 7.82 (+0.03) | -1062 | 25.9 | -852 | 20.78 | 147 | 3.58 | 4101 | 477.5 | 478.0 | 484.0 | 472.0 |
| 2025-07-29 | 31.81 (-0.1) | 30.31 (-0.02) | 7.79 (-0.02) | -582 | 37.89 | -99 | 6.45 | -124 | 8.07 | 1536 | 485.5 | 489.0 | 491.0 | 485.0 |
| 2025-07-28 | 31.91 (-0.16) | 30.33 (-0.01) | 7.81 (-0.02) | -1011 | 49.56 | -86 | 4.22 | -87 | 4.26 | 2040 | 488.0 | 493.0 | 495.0 | 488.0 |
| 2025-07-25 | 32.07 (-0.13) | 30.34 (+0.04) | 7.83 (-0.06) | -794 | 45.79 | 278 | 16.03 | -367 | 21.16 | 1734 | 494.0 | 494.5 | 496.0 | 491.0 |
| 2025-07-24 | 32.2 (-0.21) | 30.3 (+0.08) | 7.89 (-0.04) | -1368 | 52.51 | 463 | 17.77 | -286 | 10.98 | 2605 | 497.0 | 498.0 | 498.0 | 491.5 |
| 2025-07-23 | 32.41 (-0.02) | 30.22 (-0.02) | 7.93 (-0.1) | -220 | 9.31 | -156 | 6.6 | -577 | 24.42 | 2363 | 497.0 | 494.5 | 497.0 | 491.5 |
| 2025-07-22 | 32.43 (-0.05) | 30.24 (+0.79) | 8.03 (+0.01) | -360 | 13.6 | -596 | 22.51 | 30 | 1.13 | 2648 | 490.5 | 493.5 | 496.5 | 490.0 |
| 2025-07-21 | 32.48 (+0.01) | 29.45 (-0.09) | 8.02 (+0.01) | 60 | 2.7 | -589 | 26.5 | 100 | 4.5 | 2223 | 493.0 | 496.0 | 500.0 | 492.5 |
| 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 | 38.79 (+2.25) | 22.91 (-0.21) | 8.43 (-0.19) | 11666 | 30.05 | -1264 | 3.26 | -1184 | 3.05 | 38826 | 460.5 | 494.0 | 505.0 | 451.0 |
| 2026-07-09 | 36.54 (-0.11) | 23.12 (+0.39) | 8.62 (-0.05) | -763 | 3.49 | 2347 | 10.74 | -309 | 1.41 | 21853 | 542.0 | 542.0 | 553.0 | 528.0 |
| 2026-07-03 | 36.65 (-0.88) | 22.73 (+0.09) | 8.67 (+0.06) | -540 | 2.02 | 571 | 2.13 | 370 | 1.38 | 26785 | 538.0 | 519.0 | 551.0 | 514.0 |
| 2026-06-26 | 37.53 (+0.02) | 22.64 (-0.13) | 8.61 (+0.07) | 1247 | 2.62 | -839 | 1.76 | 410 | 0.86 | 47656 | 509.0 | 529.0 | 606.0 | 507.0 |
| 2026-06-18 | 37.51 (+0.51) | 22.77 (-0.33) | 8.54 (+0.16) | 2975 | 12.78 | -1956 | 8.4 | 966 | 4.15 | 23283 | 516.0 | 500.0 | 540.0 | 491.5 |
| 2026-06-12 | 37.0 (+0.47) | 23.1 (+0.02) | 8.38 (+0.03) | 2058 | 8.23 | 133 | 0.53 | 214 | 0.86 | 25017 | 488.5 | 460.0 | 507.0 | 456.0 |
| 2026-06-05 | 36.53 (-0.3) | 23.08 (+0.69) | 8.35 (0.0) | -1713 | 5.14 | 4162 | 12.48 | -26 | 0.08 | 33339 | 492.0 | 484.0 | 512.0 | 480.0 |
| 2026-05-29 | 36.83 (-0.94) | 22.39 (+0.42) | 8.35 (+0.05) | -2135 | 7.06 | 2564 | 8.48 | 327 | 1.08 | 30220 | 477.0 | 489.5 | 498.0 | 475.0 |
| 2026-05-22 | 37.77 (+0.58) | 21.97 (+0.01) | 8.3 (-0.01) | 5906 | 19.21 | 45 | 0.15 | -42 | 0.14 | 30744 | 485.5 | 469.0 | 490.0 | 458.5 |
| 2026-05-15 | 37.19 (+1.65) | 21.96 (-0.02) | 8.31 (-0.21) | 10373 | 22.35 | -95 | 0.2 | -1276 | 2.75 | 46421 | 466.5 | 500.0 | 503.0 | 463.0 |
| 2026-05-08 | 35.54 (+0.92) | 21.98 (+0.12) | 8.52 (+0.18) | 4941 | 11.7 | 726 | 1.72 | 1074 | 2.54 | 42245 | 498.0 | 418.0 | 498.0 | 412.5 |
| 2026-04-30 | 34.62 (-0.11) | 21.86 (-0.23) | 8.34 (-0.03) | 397 | 3.32 | -1395 | 11.67 | -165 | 1.38 | 11951 | 409.0 | 420.0 | 422.5 | 406.5 |
| 2026-04-24 | 34.73 (-0.49) | 22.09 (+0.34) | 8.37 (-0.01) | -2815 | 8.11 | 1005 | 2.9 | -106 | 0.31 | 34700 | 418.0 | 418.0 | 438.0 | 406.0 |
| 2026-04-17 | 35.22 (+0.4) | 21.75 (-0.11) | 8.38 (+0.01) | 2979 | 17.79 | -715 | 4.27 | 61 | 0.36 | 16744 | 415.0 | 391.0 | 415.0 | 385.0 |
| 2026-04-10 | 34.82 (+0.2) | 21.86 (-0.03) | 8.37 (0.0) | 1087 | 10.68 | -124 | 1.22 | 25 | 0.25 | 10176 | 394.0 | 383.5 | 401.5 | 379.0 |
| 2026-04-02 | 34.62 (-0.36) | 21.89 (+0.01) | 8.37 (+0.09) | -874 | 4.87 | 70 | 0.39 | 548 | 3.05 | 17940 | 382.0 | 397.0 | 406.0 | 379.5 |
| 2026-03-27 | 34.98 (+0.51) | 21.88 (-0.01) | 8.28 (+0.09) | 5125 | 20.46 | -77 | 0.31 | 539 | 2.15 | 25051 | 399.0 | 378.5 | 406.5 | 370.0 |
| 2026-03-20 | 34.47 (+2.79) | 21.89 (-2.31) | 8.19 (+0.09) | 15990 | 48.79 | -14114 | 43.07 | 529 | 1.61 | 32770 | 385.0 | 386.0 | 388.0 | 369.5 |
| 2026-03-13 | 31.68 (+0.49) | 24.2 (-0.02) | 8.1 (+0.04) | 2391 | 14.39 | -79 | 0.48 | 273 | 1.64 | 16620 | 388.0 | 359.0 | 390.5 | 353.5 |
| 2026-03-06 | 31.19 (+0.06) | 24.22 (-0.02) | 8.06 (+0.02) | -1597 | 9.25 | -145 | 0.84 | 105 | 0.61 | 17258 | 375.0 | 389.0 | 390.0 | 365.5 |
| 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 | 31.13 (+0.54) | 24.24 (-0.15) | 8.04 (-0.04) | 3203 | 19.43 | -882 | 5.35 | -222 | 1.35 | 16482 | 393.0 | 383.0 | 393.0 | 375.0 |
| 2026-02-11 | 30.59 (+0.41) | 24.39 (-0.01) | 8.08 (-0.12) | 2115 | 23.84 | -106 | 1.19 | -709 | 7.99 | 8873 | 375.0 | 370.5 | 383.5 | 367.5 |
| 2026-02-06 | 30.18 (-0.46) | 24.4 (+0.03) | 8.2 (+0.04) | -3577 | 20.6 | 228 | 1.31 | 192 | 1.11 | 17367 | 365.0 | 376.5 | 378.5 | 352.0 |
| 2026-01-30 | 30.64 (-0.2) | 24.37 (-0.3) | 8.16 (-0.08) | 122 | 0.49 | -1853 | 7.44 | -479 | 1.92 | 24905 | 375.0 | 390.0 | 403.5 | 368.0 |
| 2026-01-23 | 30.84 (+0.72) | 24.67 (+0.03) | 8.24 (+0.02) | 4620 | 18.21 | -3449 | 13.6 | 152 | 0.6 | 25364 | 393.0 | 378.0 | 406.0 | 377.5 |
| 2026-01-16 | 30.12 (+0.14) | 24.64 (-0.39) | 8.22 (+0.01) | 820 | 5.81 | -2375 | 16.82 | 29 | 0.21 | 14121 | 378.0 | 383.0 | 393.5 | 376.5 |
| 2026-01-09 | 29.98 (+0.26) | 25.03 (-0.39) | 8.21 (0.0) | 2091 | 6.38 | -2324 | 7.09 | 31 | 0.09 | 32787 | 380.0 | 371.0 | 402.0 | 360.0 |
| 2026-01-02 | 29.72 (+0.85) | 25.42 (-1.38) | 8.21 (+0.03) | 5374 | 31.36 | -8417 | 49.11 | 182 | 1.06 | 17139 | 367.0 | 374.0 | 384.0 | 367.0 |
| 2025-12-26 | 28.87 (+0.33) | 26.8 (-0.31) | 8.18 (+0.02) | 1635 | 27.49 | -1888 | 31.74 | 75 | 1.26 | 5948 | 373.5 | 376.5 | 382.0 | 372.0 |
| 2025-12-19 | 28.54 (+0.05) | 27.11 (-0.28) | 8.16 (+0.05) | 1136 | 9.94 | -1718 | 15.03 | 320 | 2.8 | 11429 | 376.0 | 369.0 | 382.5 | 367.0 |
| 2025-12-12 | 28.49 (-0.21) | 27.39 (-0.11) | 8.11 (-0.01) | -1478 | 14.17 | -656 | 6.29 | -46 | 0.44 | 10428 | 373.0 | 386.0 | 386.0 | 371.5 |
| 2025-12-05 | 28.7 (-0.13) | 27.5 (+0.11) | 8.12 (+0.02) | -2425 | 24.51 | 650 | 6.57 | 140 | 1.41 | 9894 | 387.0 | 388.5 | 400.0 | 383.5 |
| 2025-11-28 | 28.83 (+0.15) | 27.39 (-0.11) | 8.1 (+0.02) | 727 | 4.83 | -635 | 4.21 | 109 | 0.72 | 15066 | 389.5 | 392.0 | 399.5 | 384.0 |
| 2025-11-21 | 28.68 (+0.13) | 27.5 (+0.11) | 8.08 (+0.12) | -135 | 1.03 | 606 | 4.62 | 737 | 5.61 | 13127 | 389.0 | 393.5 | 395.5 | 385.5 |
| 2025-11-14 | 28.55 (-0.14) | 27.39 (-0.05) | 7.96 (+0.02) | -315 | 2.42 | -269 | 2.07 | 126 | 0.97 | 13000 | 390.0 | 384.0 | 393.5 | 378.0 |
| 2025-11-07 | 28.69 (-0.19) | 27.44 (-0.11) | 7.94 (+0.02) | -1452 | 7.46 | -675 | 3.47 | 96 | 0.49 | 19452 | 380.5 | 392.0 | 402.0 | 368.0 |
| 2025-10-31 | 28.88 (-0.34) | 27.55 (-0.17) | 7.92 (-0.02) | -3290 | 22.51 | -1047 | 7.16 | -116 | 0.79 | 14615 | 393.0 | 419.5 | 419.5 | 391.0 |
| 2025-10-23 | 29.22 (-0.1) | 27.72 (-0.1) | 7.94 (+0.05) | -494 | 6.18 | -262 | 3.28 | 292 | 3.65 | 7994 | 415.5 | 413.0 | 421.0 | 412.5 |
| 2025-10-17 | 29.32 (-0.3) | 27.82 (-0.09) | 7.89 (+0.03) | -1812 | 14.81 | -527 | 4.31 | 189 | 1.55 | 12231 | 405.5 | 420.0 | 421.5 | 403.0 |
| 2025-10-09 | 29.62 (+0.13) | 27.91 (-0.06) | 7.86 (+0.02) | 362 | 7.9 | -373 | 8.14 | 117 | 2.55 | 4580 | 424.0 | 419.0 | 429.5 | 418.0 |
| 2025-10-03 | 29.49 (-0.34) | 27.97 (-0.61) | 7.84 (-0.01) | -1189 | 8.36 | -3723 | 26.19 | -64 | 0.45 | 14216 | 418.5 | 437.5 | 438.5 | 416.0 |
| 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 | 29.83 (-0.43) | 28.58 (-0.4) | 7.85 (-0.01) | -2932 | 15.08 | -2451 | 12.61 | -63 | 0.32 | 19438 | 434.5 | 450.0 | 451.5 | 433.0 |
| 2025-09-19 | 30.26 (+0.03) | 28.98 (-0.49) | 7.86 (+0.04) | 155 | 0.74 | -2967 | 14.24 | 264 | 1.27 | 20829 | 448.5 | 423.0 | 477.5 | 419.5 |
| 2025-09-12 | 30.23 (-0.11) | 29.47 (-0.29) | 7.82 (-0.06) | -1020 | 7.69 | -1756 | 13.23 | -368 | 2.77 | 13268 | 417.0 | 438.5 | 445.0 | 416.5 |
| 2025-09-05 | 30.34 (-0.01) | 29.76 (-0.01) | 7.88 (+0.02) | 53 | 0.99 | -86 | 1.61 | 109 | 2.04 | 5341 | 438.5 | 435.0 | 441.5 | 427.0 |
| 2025-08-29 | 30.35 (-0.18) | 29.77 (-0.02) | 7.86 (+0.02) | -1228 | 14.23 | -119 | 1.38 | 137 | 1.59 | 8632 | 435.0 | 425.0 | 437.5 | 424.5 |
| 2025-08-22 | 30.53 (-0.24) | 29.79 (+0.08) | 7.84 (+0.05) | -1073 | 10.58 | 474 | 4.67 | 305 | 3.01 | 10140 | 423.0 | 430.5 | 432.0 | 420.5 |
| 2025-08-15 | 30.77 (-0.11) | 29.71 (-0.23) | 7.79 (-0.01) | -952 | 6.65 | -1358 | 9.48 | -58 | 0.4 | 14324 | 430.0 | 440.0 | 442.0 | 428.5 |
| 2025-08-08 | 30.88 (-0.63) | 29.94 (-0.21) | 7.8 (-0.03) | -4466 | 25.02 | -1281 | 7.18 | -163 | 0.91 | 17848 | 440.0 | 472.5 | 474.5 | 438.5 |
| 2025-08-01 | 31.51 (-0.56) | 30.15 (-0.19) | 7.83 (0.0) | -3797 | 33.25 | -1209 | 10.59 | 1 | 0.01 | 11421 | 474.0 | 493.0 | 495.0 | 469.0 |
| 2025-07-25 | 32.07 (-0.4) | 30.34 (+0.8) | 7.83 (-0.18) | -2682 | 23.17 | -600 | 5.18 | -1100 | 9.5 | 11575 | 494.0 | 496.0 | 500.0 | 490.0 |
| 2025-07-18 | 32.47 (+0.77) | 29.54 (-0.7) | 8.01 (+0.07) | 3080 | 29.66 | -4249 | 40.91 | 383 | 3.69 | 10385 | 496.0 | 501.0 | 505.0 | 493.0 |
| 2025-07-11 | 31.7 (+0.7) | 30.24 (-0.08) | 7.94 (-0.07) | 291 | 1.52 | -558 | 2.91 | -395 | 2.06 | 19171 | 496.0 | 540.0 | 543.0 | 496.0 |
| 2025-07-04 | 31.0 (-0.93) | 30.32 (+0.35) | 8.01 (+0.18) | -5653 | 35.52 | 2192 | 13.77 | 1080 | 6.79 | 15915 | 542.0 | 539.0 | 552.0 | 535.0 |
| 2025-06-27 | 31.93 (-0.41) | 29.97 (-0.13) | 7.83 (+0.15) | -1711 | 10.98 | -761 | 4.88 | 910 | 5.84 | 15579 | 539.0 | 515.0 | 543.0 | 514.0 |
| 2025-06-20 | 32.34 (-0.26) | 30.1 (0.0) | 7.68 (+0.09) | -1982 | 15.4 | -20 | 0.16 | 554 | 4.31 | 12868 | 519.0 | 508.0 | 525.0 | 508.0 |
| 2025-06-13 | 32.6 (+1.04) | 30.1 (-1.47) | 7.59 (+0.03) | 7962 | 42.4 | -8990 | 47.87 | 201 | 1.07 | 18779 | 510.0 | 500.0 | 515.0 | 494.0 |
| 2025-06-06 | 31.56 (+1.2) | 31.57 (-2.57) | 7.56 (+0.06) | 9469 | 30.1 | -15606 | 49.61 | 336 | 1.07 | 31458 | 498.0 | 510.0 | 512.0 | 487.0 |
| 2025-05-29 | 30.36 (+0.98) | 34.14 (-1.56) | 7.5 (+0.02) | 6332 | 29.3 | -9500 | 43.95 | 114 | 0.53 | 21614 | 516.0 | 519.0 | 524.0 | 510.0 |
| 2025-05-23 | 29.38 (+0.33) | 35.7 (-0.66) | 7.48 (+0.02) | 3356 | 32.39 | -4000 | 38.6 | 120 | 1.16 | 10362 | 515.0 | 522.0 | 526.0 | 514.0 |
| 2025-05-16 | 29.05 (+0.13) | 36.36 (-0.22) | 7.46 (+0.01) | 604 | 6.0 | -1328 | 13.19 | 99 | 0.98 | 10067 | 522.0 | 520.0 | 543.0 | 515.0 |
| 2025-05-09 | 28.92 (-0.09) | 36.58 (-0.03) | 7.45 (-0.02) | -848 | 7.56 | -270 | 2.41 | -121 | 1.08 | 11210 | 512.0 | 519.0 | 534.0 | 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 | |||
| 2025-05-02 | 29.01 (-0.27) | 36.61 (+0.13) | 7.47 (-0.02) | -756 | 9.93 | 827 | 10.86 | -117 | 1.54 | 7616 | 515.0 | 503.0 | 524.0 | 502.0 |
| 2025-04-25 | 29.28 (+0.22) | 36.48 (+0.64) | 7.49 (-0.01) | 912 | 8.67 | -1813 | 17.23 | -62 | 0.59 | 10524 | 503.0 | 500.0 | 507.0 | 478.0 |
| 2025-04-18 | 29.06 (-0.34) | 35.84 (+0.04) | 7.5 (-0.04) | -1661 | 14.85 | 197 | 1.76 | -236 | 2.11 | 11188 | 499.0 | 508.0 | 517.0 | 485.0 |
| 2025-04-11 | 29.4 (-0.56) | 35.8 (+0.33) | 7.54 (+0.25) | -3474 | 18.55 | 2041 | 10.9 | 1487 | 7.94 | 18728 | 510.0 | 478.0 | 510.0 | 457.0 |
| 2025-04-02 | 29.96 (-0.44) | 35.47 (+0.39) | 7.29 (+0.14) | -2845 | 22.54 | 2324 | 18.41 | 850 | 6.73 | 12623 | 531.0 | 551.0 | 559.0 | 530.0 |
| 2025-03-28 | 30.4 (-0.09) | 35.08 (+0.53) | 7.15 (+0.11) | -1514 | 11.99 | 3267 | 25.88 | 670 | 5.31 | 12624 | 560.0 | 555.0 | 565.0 | 550.0 |
| 2025-03-21 | 30.49 (-0.11) | 34.55 (+0.1) | 7.04 (+0.04) | 1057 | 11.7 | 607 | 6.72 | 268 | 2.97 | 9037 | 554.0 | 542.0 | 559.0 | 540.0 |
| 2025-03-14 | 30.6 (-0.05) | 34.45 (+0.19) | 7.0 (+0.06) | 360 | 2.65 | 1152 | 8.49 | 328 | 2.42 | 13567 | 539.0 | 548.0 | 550.0 | 531.0 |
| 2025-03-07 | 30.65 (+0.16) | 34.26 (+0.06) | 6.94 (+0.04) | 1145 | 11.29 | 379 | 3.74 | 267 | 2.63 | 10146 | 544.0 | 550.0 | 551.0 | 534.0 |
| 2025-02-27 | 30.49 (+0.22) | 34.2 (-0.06) | 6.9 (+0.04) | 2176 | 21.8 | -352 | 3.53 | 228 | 2.28 | 9983 | 545.0 | 541.0 | 555.0 | 541.0 |
| 2025-02-21 | 30.27 (+0.4) | 34.26 (-0.27) | 6.86 (-0.01) | 3131 | 24.92 | -1638 | 13.04 | -67 | 0.53 | 12565 | 545.0 | 545.0 | 551.0 | 538.0 |
| 2025-02-14 | 29.87 (+0.39) | 34.53 (-0.17) | 6.87 (-0.02) | 4116 | 25.36 | -1072 | 6.6 | -128 | 0.79 | 16232 | 545.0 | 541.0 | 557.0 | 533.0 |
| 2025-02-07 | 29.48 (+0.41) | 34.7 (+0.17) | 6.89 (-0.05) | 4233 | 21.58 | 1093 | 5.57 | -249 | 1.27 | 19612 | 544.0 | 521.0 | 554.0 | 515.0 |
| 2025-01-22 | 29.07 (+0.06) | 34.53 (+0.68) | 6.94 (+0.03) | 1725 | 21.7 | 74 | 0.93 | 172 | 2.16 | 7948 | 524.0 | 502.0 | 525.0 | 499.5 |
| 2025-01-17 | 29.01 (+0.47) | 33.85 (-0.14) | 6.91 (+0.13) | 2617 | 18.01 | -862 | 5.93 | 799 | 5.5 | 14527 | 506.0 | 486.0 | 512.0 | 481.0 |
| 2025-01-10 | 28.54 (-0.05) | 33.99 (-0.07) | 6.78 (+0.11) | -22 | 0.21 | -495 | 4.69 | 615 | 5.83 | 10546 | 488.0 | 497.5 | 510.0 | 488.0 |
| 2025-01-03 | 28.59 (-0.15) | 34.06 (+0.1) | 6.67 (+0.07) | -1851 | 23.95 | 641 | 8.29 | 423 | 5.47 | 7728 | 494.5 | 504.0 | 507.0 | 494.5 |
| 2024-12-27 | 28.74 (+0.01) | 33.96 (-0.04) | 6.6 (0.0) | 263 | 2.56 | -232 | 2.26 | 32 | 0.31 | 10285 | 502.0 | 496.0 | 507.0 | 492.5 |
| 2024-12-20 | 28.73 (+0.02) | 34.0 (+0.07) | 6.6 (+0.09) | -186 | 1.08 | 405 | 2.34 | 532 | 3.07 | 17302 | 486.5 | 487.5 | 497.5 | 478.0 |
| 2024-12-13 | 28.71 (-0.2) | 33.93 (+0.03) | 6.51 (+0.04) | -405 | 5.02 | 207 | 2.56 | 245 | 3.03 | 8074 | 487.5 | 489.0 | 496.0 | 478.5 |
| 2024-12-06 | 28.91 (-0.28) | 33.9 (-0.27) | 6.47 (+0.04) | 367 | 3.15 | -1669 | 14.32 | 272 | 2.33 | 11656 | 488.5 | 486.0 | 493.5 | 479.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 29.19 (-0.83) | 34.17 (+0.85) | 6.43 (+0.07) | -5963 | 37.54 | 5240 | 32.99 | 389 | 2.45 | 15885 | 484.0 | 486.0 | 495.5 | 477.0 |
| 2024-11-22 | 30.02 (-1.01) | 33.32 (+0.94) | 6.36 (+0.03) | -6008 | 25.87 | 5703 | 24.56 | 180 | 0.78 | 23223 | 480.0 | 484.0 | 499.0 | 480.0 |
| 2024-11-15 | 31.03 (-0.49) | 32.38 (+0.43) | 6.33 (+0.06) | -3878 | 20.6 | 2578 | 13.69 | 390 | 2.07 | 18828 | 484.5 | 487.0 | 496.0 | 478.0 |
| 2024-11-08 | 31.52 (-0.47) | 31.95 (+0.09) | 6.27 (+0.04) | -3877 | 25.54 | 611 | 4.02 | 229 | 1.51 | 15181 | 488.5 | 501.0 | 501.0 | 486.0 |
| 2024-11-01 | 31.99 (-0.28) | 31.86 (+0.19) | 6.23 (+0.01) | -1775 | 15.92 | 1118 | 10.03 | 49 | 0.44 | 11151 | 501.0 | 516.0 | 519.0 | 490.0 |
| 2024-10-25 | 32.27 (-0.14) | 31.67 (+0.42) | 6.22 (+0.02) | 179 | 1.63 | 326 | 2.98 | 145 | 1.32 | 10957 | 514.0 | 528.0 | 534.0 | 510.0 |
| 2024-10-18 | 32.41 (+0.1) | 31.25 (+0.03) | 6.2 (+0.07) | 2226 | 20.79 | 182 | 1.7 | 394 | 3.68 | 10706 | 523.0 | 514.0 | 528.0 | 510.0 |
| 2024-10-11 | 32.31 (-0.35) | 31.22 (+0.19) | 6.13 (+0.03) | -3185 | 25.06 | 1139 | 8.96 | 214 | 1.68 | 12707 | 511.0 | 523.0 | 523.0 | 501.0 |
| 2024-10-04 | 32.66 (-0.27) | 31.03 (+0.13) | 6.1 (+0.04) | 562 | 6.67 | 837 | 9.94 | 264 | 3.13 | 8423 | 524.0 | 515.0 | 529.0 | 513.0 |
| 2024-09-27 | 32.93 (+0.01) | 30.9 (-0.03) | 6.06 (+0.04) | 975 | 7.6 | -181 | 1.41 | 244 | 1.9 | 12828 | 510.0 | 513.0 | 529.0 | 510.0 |
| 2024-09-20 | 32.92 (+0.05) | 30.93 (-0.07) | 6.02 (+0.03) | 534 | 3.04 | -468 | 2.66 | 135 | 0.77 | 17585 | 509.0 | 533.0 | 535.0 | 498.0 |
| 2024-09-13 | 32.87 (-0.39) | 31.0 (+0.54) | 5.99 (+0.01) | -2468 | 20.05 | 3303 | 26.83 | 100 | 0.81 | 12311 | 534.0 | 512.0 | 540.0 | 510.0 |
| 2024-09-06 | 33.26 (-0.43) | 30.46 (+0.76) | 5.98 (+0.02) | -3974 | 26.06 | 4635 | 30.4 | 139 | 0.91 | 15248 | 526.0 | 540.0 | 543.0 | 503.0 |
| 2024-08-30 | 33.69 (+0.09) | 29.7 (+0.26) | 5.96 (-0.01) | 740 | 6.15 | 1615 | 13.42 | -77 | 0.64 | 12032 | 540.0 | 548.0 | 554.0 | 537.0 |
| 2024-08-23 | 33.6 (-0.03) | 29.44 (+0.26) | 5.97 (-0.01) | -5 | 0.05 | 1561 | 14.08 | -61 | 0.55 | 11084 | 547.0 | 535.0 | 554.0 | 532.0 |
| 2024-08-16 | 33.63 (-0.58) | 29.18 (-0.03) | 5.98 (0.0) | -1522 | 10.67 | -193 | 1.35 | 13 | 0.09 | 14269 | 533.0 | 512.0 | 536.0 | 510.0 |
| 2024-08-09 | 34.21 (-0.6) | 29.21 (+1.0) | 5.98 (-0.21) | -5214 | 14.48 | 6092 | 16.92 | -1292 | 3.59 | 36007 | 506.0 | 505.0 | 516.0 | 480.5 |
| 2024-08-02 | 34.81 (-0.58) | 28.21 (+0.75) | 6.19 (-0.17) | -2604 | 12.14 | 4535 | 21.14 | -1063 | 4.95 | 21456 | 521.0 | 551.0 | 555.0 | 516.0 |
| 2024-07-26 | 35.39 (-0.33) | 27.46 (+0.73) | 6.36 (-0.06) | -2652 | 20.57 | 2882 | 22.35 | -359 | 2.78 | 12892 | 544.0 | 543.0 | 550.0 | 524.0 |
| 2024-07-19 | 35.72 (+0.47) | 26.73 (-0.14) | 6.42 (-0.02) | -1090 | 4.94 | -809 | 3.67 | -112 | 0.51 | 22044 | 543.0 | 570.0 | 571.0 | 540.0 |
| 2024-07-12 | 35.25 (-0.25) | 26.87 (-0.32) | 6.44 (-0.1) | -2515 | 8.57 | -1957 | 6.67 | -634 | 2.16 | 29348 | 567.0 | 616.0 | 620.0 | 566.0 |
| 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 | 35.5 (-0.57) | 27.19 (+1.57) | 6.54 (+0.18) | -7309 | 23.76 | 9523 | 30.96 | 1105 | 3.59 | 30756 | 618.0 | 608.0 | 628.0 | 608.0 |
| 2024-06-28 | 36.07 (-1.78) | 25.62 (+0.8) | 6.36 (+0.11) | -7661 | 31.04 | 4899 | 19.85 | 715 | 2.9 | 24683 | 606.0 | 614.0 | 617.0 | 595.0 |
| 2024-06-21 | 37.85 (-0.44) | 24.82 (+0.31) | 6.25 (+0.04) | -434 | 1.87 | 1867 | 8.02 | 222 | 0.95 | 23265 | 618.0 | 615.0 | 630.0 | 611.0 |
| 2024-06-14 | 38.29 (-0.11) | 24.51 (-0.07) | 6.21 (+0.05) | 131 | 0.84 | -452 | 2.89 | 319 | 2.04 | 15625 | 614.0 | 598.0 | 617.0 | 595.0 |
| 2024-06-07 | 38.4 (-1.33) | 24.58 (+1.92) | 6.16 (+0.03) | -8682 | 33.77 | 11744 | 45.68 | 142 | 0.55 | 25711 | 606.0 | 596.0 | 611.0 | 592.0 |
| 2024-05-31 | 39.73 (-2.13) | 22.66 (+2.4) | 6.13 (-0.09) | -17984 | 38.31 | 14536 | 30.97 | -527 | 1.12 | 46941 | 593.0 | 612.0 | 632.0 | 593.0 |
| 2024-05-24 | 41.86 (-0.92) | 20.26 (+1.62) | 6.22 (-0.02) | -5768 | 18.56 | 9901 | 31.86 | -103 | 0.33 | 31078 | 610.0 | 605.0 | 624.0 | 601.0 |
| 2024-05-17 | 42.78 (-0.18) | 18.64 (+0.46) | 6.24 (+0.03) | -1224 | 4.55 | 2762 | 10.28 | 143 | 0.53 | 26879 | 603.0 | 589.0 | 603.0 | 578.0 |
| 2024-05-10 | 42.96 (-1.25) | 18.18 (+0.07) | 6.21 (+0.07) | -6678 | 18.88 | 467 | 1.32 | 479 | 1.35 | 35377 | 588.0 | 640.0 | 646.0 | 585.0 |
| 2024-05-03 | 44.21 (+0.39) | 18.11 (+0.2) | 6.14 (+0.04) | 2524 | 13.36 | 1180 | 6.25 | 241 | 1.28 | 18889 | 634.0 | 609.0 | 635.0 | 606.0 |
| 2024-04-26 | 43.82 (-0.29) | 17.91 (+0.08) | 6.1 (+0.03) | -2842 | 13.48 | 1130 | 5.36 | 154 | 0.73 | 21090 | 603.0 | 584.0 | 614.0 | 571.0 |
| 2024-04-19 | 44.11 (-0.91) | 17.83 (+0.38) | 6.07 (+0.08) | -6187 | 24.57 | 2294 | 9.11 | 485 | 1.93 | 25183 | 588.0 | 629.0 | 629.0 | 578.0 |
| 2024-04-12 | 45.02 (+0.39) | 17.45 (+0.25) | 5.99 (+0.06) | 3121 | 11.54 | 1528 | 5.65 | 368 | 1.36 | 27046 | 630.0 | 591.0 | 639.0 | 590.0 |
| 2024-04-03 | 44.63 (-0.23) | 17.2 (+0.12) | 5.93 (0.0) | -2215 | 27.33 | 763 | 9.41 | 21 | 0.26 | 8106 | 596.0 | 605.0 | 605.0 | 586.0 |
| 2024-03-29 | 44.86 (-0.65) | 17.08 (+1.4) | 5.93 (-0.1) | -4558 | 19.11 | 8475 | 35.54 | -635 | 2.66 | 23848 | 604.0 | 592.0 | 612.0 | 575.0 |
| 2024-03-22 | 45.51 (-0.68) | 15.68 (+1.19) | 6.03 (-0.05) | -4628 | 13.25 | 7265 | 20.81 | -269 | 0.77 | 34916 | 594.0 | 609.0 | 615.0 | 584.0 |
| 2024-03-15 | 46.19 (-1.09) | 14.49 (+0.49) | 6.08 (-0.15) | -5563 | 21.44 | 2984 | 11.5 | -942 | 3.63 | 25946 | 570.0 | 585.0 | 599.0 | 568.0 |
| 2024-03-08 | 47.28 (-1.73) | 14.0 (+0.81) | 6.23 (0.0) | -10479 | 26.03 | 4940 | 12.27 | 14 | 0.03 | 40261 | 592.0 | 602.0 | 624.0 | 582.0 |
| 2024-03-01 | 49.01 (-0.26) | 13.19 (+0.37) | 6.23 (+0.13) | -1594 | 5.0 | 2252 | 7.07 | 757 | 2.38 | 31861 | 599.0 | 579.0 | 616.0 | 577.0 |
| 2024-02-23 | 49.27 (+0.67) | 12.82 (+0.47) | 6.1 (+0.17) | 3819 | 7.13 | 2840 | 5.3 | 1057 | 1.97 | 53586 | 580.0 | 516.0 | 605.0 | 515.0 |
| 2024-02-16 | 48.6 (-0.54) | 12.35 (0.0) | 5.93 (+0.09) | -3733 | 31.08 | -8 | 0.07 | 523 | 4.35 | 12010 | 514.0 | 506.0 | 516.0 | 496.5 |
| 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 | |||
| 2024-02-05 | 49.14 (-0.31) | 12.35 (-0.07) | 5.84 (+0.02) | -4025 | 50.7 | -416 | 5.24 | 129 | 1.62 | 7939 | 506.0 | 505.0 | 506.0 | 492.0 |
| 2024-02-02 | 49.45 (-0.11) | 12.42 (-0.23) | 5.82 (-0.01) | -769 | 4.68 | -1390 | 8.46 | -58 | 0.35 | 16423 | 515.0 | 516.0 | 521.0 | 504.0 |
| 2024-01-26 | 49.56 (-0.13) | 12.65 (0.0) | 5.83 (+0.01) | -488 | 3.32 | -1349 | 9.19 | 88 | 0.6 | 14682 | 520.0 | 514.0 | 528.0 | 513.0 |
| 2024-01-19 | 49.69 (-0.48) | 12.65 (+0.43) | 5.82 (+0.3) | -3628 | 11.76 | 2638 | 8.55 | 1797 | 5.82 | 30862 | 515.0 | 524.0 | 538.0 | 505.0 |
| 2024-01-12 | 50.17 (+0.11) | 12.22 (+0.45) | 5.52 (+0.09) | 1196 | 6.93 | 2771 | 16.06 | 536 | 3.11 | 17253 | 510.0 | 497.5 | 512.0 | 495.5 |
| 2024-01-05 | 50.06 (-0.1) | 11.77 (+0.34) | 5.43 (0.0) | -1445 | 9.39 | 2059 | 13.38 | 34 | 0.22 | 15385 | 490.0 | 518.0 | 521.0 | 488.5 |
| 2023-12-29 | 50.16 (-0.06) | 11.43 (+0.33) | 5.43 (-0.06) | -495 | 4.78 | 2002 | 19.32 | -349 | 3.37 | 10363 | 517.0 | 506.0 | 517.0 | 499.5 |
| 2023-12-22 | 50.22 (-1.26) | 11.1 (+0.85) | 5.49 (-0.05) | -6590 | 23.3 | 5159 | 18.24 | -320 | 1.13 | 28286 | 506.0 | 515.0 | 522.0 | 491.5 |
| 2023-12-15 | 51.48 (-0.71) | 10.25 (+0.7) | 5.54 (-0.03) | -2493 | 12.1 | 4271 | 20.74 | -210 | 1.02 | 20596 | 515.0 | 508.0 | 522.0 | 504.0 |
| 2023-12-08 | 52.19 (+0.1) | 9.55 (+0.11) | 5.57 (-0.02) | -1574 | 11.64 | 685 | 5.07 | -125 | 0.92 | 13518 | 508.0 | 510.0 | 518.0 | 501.0 |
| 2023-12-01 | 52.09 (+0.17) | 9.44 (+0.16) | 5.59 (0.0) | 400 | 1.8 | 946 | 4.26 | 41 | 0.18 | 22211 | 510.0 | 502.0 | 517.0 | 496.5 |
| 2023-11-24 | 51.92 (+0.6) | 9.28 (-0.02) | 5.59 (-0.01) | 3600 | 24.49 | -100 | 0.68 | -109 | 0.74 | 14701 | 500.0 | 497.5 | 502.0 | 487.5 |
| 2023-11-17 | 51.32 (+0.74) | 9.3 (0.0) | 5.6 (+0.02) | 4758 | 23.53 | -4 | 0.02 | 120 | 0.59 | 20218 | 495.0 | 486.0 | 498.0 | 479.0 |
| 2023-11-10 | 50.58 (+0.12) | 9.3 (+0.14) | 5.58 (0.0) | 102 | 0.28 | 855 | 2.34 | 27 | 0.07 | 36519 | 481.5 | 485.5 | 504.0 | 466.5 |
| 2023-11-03 | 50.46 (+1.07) | 9.16 (+0.45) | 5.58 (-0.03) | 9832 | 22.92 | 2700 | 6.29 | -181 | 0.42 | 42893 | 478.0 | 437.5 | 487.0 | 437.0 |
| 2023-10-27 | 49.39 (-0.39) | 8.71 (-0.18) | 5.61 (+0.06) | -1385 | 10.37 | 1281 | 9.59 | 393 | 2.94 | 13361 | 432.0 | 440.0 | 444.0 | 425.5 |
| 2023-10-20 | 49.78 (+0.06) | 8.89 (-0.02) | 5.55 (+0.12) | 1540 | 9.23 | -76 | 0.46 | 708 | 4.24 | 16686 | 440.0 | 434.0 | 443.0 | 427.0 |
| 2023-10-13 | 49.72 (+0.12) | 8.91 (+0.01) | 5.43 (+0.03) | 825 | 7.99 | 37 | 0.36 | 180 | 1.74 | 10321 | 436.5 | 433.0 | 440.5 | 429.0 |
| 2023-10-06 | 49.6 (+0.58) | 8.9 (+0.17) | 5.4 (+0.06) | -641 | 3.99 | 1042 | 6.48 | 356 | 2.22 | 16072 | 431.5 | 424.5 | 441.5 | 420.0 |
| 2023-09-28 | 49.02 (-0.84) | 8.73 (-0.03) | 5.34 (+0.02) | -1965 | 12.48 | -193 | 1.23 | 125 | 0.79 | 15741 | 423.0 | 435.0 | 444.5 | 420.5 |
| 2023-09-22 | 49.86 (-0.13) | 8.76 (+0.19) | 5.32 (-0.02) | -705 | 3.36 | 1160 | 5.53 | -121 | 0.58 | 20984 | 437.5 | 455.0 | 461.5 | 422.0 |
| 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 | 49.99 (+1.0) | 8.57 (+0.67) | 5.34 (-0.05) | 6124 | 22.51 | 4112 | 15.11 | -321 | 1.18 | 27207 | 464.0 | 427.5 | 464.0 | 422.5 |
| 2023-09-08 | 48.99 (+0.36) | 7.9 (+0.25) | 5.39 (-0.03) | 2627 | 13.5 | 1470 | 7.55 | -146 | 0.75 | 19460 | 427.5 | 405.0 | 430.5 | 399.0 |
| 2023-09-01 | 48.63 (-0.16) | 7.65 (+0.15) | 5.42 (-0.01) | -828 | 8.42 | 954 | 9.7 | -79 | 0.8 | 9831 | 403.0 | 394.0 | 404.5 | 391.5 |
| 2023-08-25 | 48.79 (+0.1) | 7.5 (+0.05) | 5.43 (-0.07) | -226 | 1.69 | 260 | 1.94 | -427 | 3.18 | 13410 | 392.5 | 384.0 | 394.0 | 380.0 |
| 2023-08-18 | 48.69 (-0.67) | 7.45 (+0.04) | 5.5 (-0.05) | -4121 | 20.22 | 280 | 1.37 | -278 | 1.36 | 20382 | 386.0 | 393.0 | 394.0 | 382.5 |
| 2023-08-11 | 49.36 (-0.63) | 7.41 (+0.07) | 5.55 (-0.23) | -5496 | 19.09 | 389 | 1.35 | -1446 | 5.02 | 28787 | 395.0 | 426.5 | 429.0 | 391.0 |
| 2023-08-04 | 49.99 (+0.29) | 7.34 (+0.1) | 5.78 (-0.02) | 746 | 3.58 | 607 | 2.92 | -121 | 0.58 | 20823 | 425.0 | 425.0 | 440.5 | 422.5 |
| 2023-07-28 | 49.7 (+0.4) | 7.24 (-0.29) | 5.8 (-0.09) | 4431 | 31.06 | -1713 | 12.01 | -547 | 3.83 | 14264 | 416.5 | 405.5 | 417.0 | 403.5 |
| 2023-07-21 | 49.3 (+0.74) | 7.53 (-0.42) | 5.89 (-0.26) | 4184 | 22.73 | -2600 | 14.13 | -1588 | 8.63 | 18404 | 408.0 | 409.0 | 415.5 | 401.5 |
| 2023-07-14 | 48.56 (+1.62) | 7.95 (-0.21) | 6.15 (-0.61) | 4473 | 12.36 | -1275 | 3.52 | -3661 | 10.11 | 36200 | 409.0 | 439.0 | 439.5 | 391.0 |
| 2023-07-07 | 46.94 (-1.17) | 8.16 (-0.42) | 6.76 (+0.78) | -7034 | 22.94 | -3297 | 10.75 | 4739 | 15.46 | 30663 | 435.5 | 425.0 | 445.0 | 419.0 |
| 2023-06-30 | 48.11 (-1.9) | 8.58 (-0.26) | 5.98 (+0.18) | -8616 | 32.07 | -1570 | 5.84 | 1087 | 4.05 | 26863 | 426.5 | 445.0 | 466.0 | 424.5 |
| 2023-06-21 | 50.01 (-0.22) | 8.84 (-0.62) | 5.8 (-0.01) | -444 | 3.55 | -3728 | 29.79 | -59 | 0.47 | 12515 | 450.0 | 457.0 | 461.0 | 441.0 |
| 2023-06-16 | 50.23 (+0.26) | 9.46 (-0.39) | 5.81 (+0.02) | 776 | 3.17 | -2408 | 9.83 | 98 | 0.4 | 24485 | 458.0 | 469.0 | 469.0 | 448.0 |
| 2023-06-09 | 49.97 (+0.91) | 9.85 (-0.23) | 5.79 (+0.08) | 5837 | 24.74 | -1375 | 5.83 | 492 | 2.08 | 23598 | 463.0 | 433.0 | 467.5 | 431.0 |
| 2023-06-02 | 49.06 (+0.31) | 10.08 (-0.43) | 5.71 (+0.1) | 1532 | 7.41 | -2658 | 12.86 | 613 | 2.97 | 20672 | 431.0 | 420.5 | 431.5 | 416.0 |
| 2023-05-26 | 48.75 (+0.28) | 10.51 (-0.14) | 5.61 (+0.04) | 25 | 0.12 | -806 | 3.98 | 237 | 1.17 | 20243 | 416.5 | 408.5 | 421.0 | 400.0 |
| 2023-05-19 | 48.47 (-1.17) | 10.65 (-0.5) | 5.57 (+0.08) | -2082 | 8.1 | -3066 | 11.93 | 485 | 1.89 | 25707 | 407.0 | 407.5 | 413.0 | 396.0 |
| 2023-05-12 | 49.64 (-0.66) | 11.15 (-0.12) | 5.49 (+0.02) | -4887 | 15.16 | -718 | 2.23 | 154 | 0.48 | 32244 | 411.0 | 434.0 | 444.0 | 407.0 |
| 2023-05-05 | 50.3 (-0.19) | 11.27 (+0.1) | 5.47 (+0.01) | -1798 | 20.29 | 587 | 6.62 | 63 | 0.71 | 8862 | 428.0 | 425.0 | 429.0 | 418.5 |
| 2023-04-28 | 50.49 (-0.35) | 11.17 (-0.22) | 5.46 (+0.15) | -1081 | 4.02 | -1312 | 4.88 | 920 | 3.42 | 26882 | 418.5 | 433.0 | 443.0 | 397.5 |
| 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 | 50.84 (-0.21) | 11.39 (+0.04) | 5.31 (+0.03) | -929 | 6.14 | 210 | 1.39 | 177 | 1.17 | 15124 | 436.0 | 457.0 | 460.5 | 436.0 |
| 2023-04-14 | 51.05 (+0.2) | 11.35 (+0.11) | 5.28 (+0.07) | 1918 | 7.82 | 695 | 2.83 | 414 | 1.69 | 24525 | 459.0 | 444.0 | 464.0 | 443.0 |
| 2023-04-07 | 50.85 (+0.29) | 11.24 (+0.02) | 5.21 (+0.02) | 1484 | 13.6 | 126 | 1.15 | 97 | 0.89 | 10912 | 439.0 | 433.5 | 442.0 | 432.0 |
| 2023-03-31 | 50.56 (+0.23) | 11.22 (+0.53) | 5.19 (-0.09) | 1562 | 5.43 | 1228 | 4.27 | -563 | 1.96 | 28742 | 431.5 | 437.0 | 437.5 | 409.0 |
| 2023-03-24 | 50.33 (+0.06) | 10.69 (+0.08) | 5.28 (+0.06) | 96 | 0.49 | 486 | 2.49 | 393 | 2.01 | 19541 | 436.5 | 434.5 | 437.0 | 428.5 |
| 2023-03-17 | 50.27 (+0.75) | 10.61 (+0.06) | 5.22 (-0.02) | 4750 | 15.95 | 366 | 1.23 | -140 | 0.47 | 29777 | 434.5 | 420.5 | 435.0 | 408.0 |
| 2023-03-10 | 49.52 (+1.09) | 10.55 (+0.16) | 5.24 (-0.01) | 5874 | 20.43 | 949 | 3.3 | -45 | 0.16 | 28755 | 424.0 | 415.5 | 433.0 | 415.5 |
| 2023-03-03 | 48.43 (+0.2) | 10.39 (+0.05) | 5.25 (0.0) | 2059 | 12.03 | 349 | 2.04 | 34 | 0.2 | 17116 | 410.5 | 407.0 | 419.0 | 402.0 |
| 2023-02-24 | 48.23 (+0.38) | 10.34 (-0.01) | 5.25 (+0.02) | 1423 | 3.55 | -113 | 0.28 | 115 | 0.29 | 40041 | 407.5 | 406.0 | 425.0 | 401.5 |
| 2023-02-17 | 47.85 (+0.54) | 10.35 (+0.25) | 5.23 (+0.11) | 2033 | 5.71 | 1512 | 4.25 | 649 | 1.82 | 35590 | 404.5 | 383.0 | 408.0 | 378.5 |
| 2023-02-10 | 47.31 (+0.3) | 10.1 (+0.36) | 5.12 (+0.06) | 2872 | 5.65 | 2233 | 4.4 | 345 | 0.68 | 50803 | 383.5 | 360.5 | 398.0 | 356.0 |
| 2023-02-03 | 47.01 (+0.38) | 9.74 (+0.09) | 5.06 (+0.04) | 4590 | 11.41 | 531 | 1.32 | 239 | 0.59 | 40225 | 363.0 | 356.5 | 364.5 | 349.0 |
| 2023-01-17 | 46.63 (+0.24) | 9.65 (+0.01) | 5.02 (-0.01) | 2667 | 39.18 | 71 | 1.04 | -21 | 0.31 | 6807 | 348.0 | 350.0 | 351.0 | 343.0 |
| 2023-01-13 | 46.39 (+0.45) | 9.64 (+0.17) | 5.03 (-0.05) | 2506 | 6.52 | 1030 | 2.68 | -317 | 0.83 | 38407 | 346.0 | 357.0 | 357.5 | 340.0 |
| 2023-01-06 | 45.94 (+0.97) | 9.47 (+0.89) | 5.08 (+0.08) | 5861 | 14.82 | 5414 | 13.69 | 451 | 1.14 | 39546 | 352.0 | 313.0 | 352.0 | 312.5 |
| 2022-12-30 | 44.97 (-0.24) | 8.58 (+1.2) | 5.0 (+0.08) | -1392 | 4.22 | 1945 | 5.9 | 529 | 1.6 | 32994 | 315.5 | 303.5 | 329.0 | 300.5 |
| 2022-12-23 | 45.21 (+1.0) | 7.38 (-1.3) | 4.92 (-0.03) | 7471 | 16.67 | -7968 | 17.78 | -206 | 0.46 | 44815 | 301.5 | 310.0 | 312.0 | 296.5 |
| 2022-12-16 | 44.21 (+0.47) | 8.68 (-0.41) | 4.95 (-0.04) | 6664 | 23.59 | -2468 | 8.74 | -212 | 0.75 | 28250 | 314.5 | 299.0 | 314.5 | 292.0 |
| 2022-12-09 | 43.74 (-0.04) | 9.09 (+0.5) | 4.99 (+0.06) | -1803 | 5.58 | 3028 | 9.37 | 355 | 1.1 | 32312 | 299.0 | 295.0 | 305.0 | 292.5 |
| 2022-12-02 | 43.78 (-0.19) | 8.59 (-0.09) | 4.93 (-0.05) | -2854 | 14.39 | -518 | 2.61 | -298 | 1.5 | 19830 | 299.0 | 291.0 | 302.5 | 288.5 |
| 2022-11-25 | 43.97 (-0.09) | 8.68 (-0.13) | 4.98 (-0.01) | -921 | 4.33 | -821 | 3.86 | -83 | 0.39 | 21265 | 294.5 | 302.0 | 303.5 | 290.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 44.06 (+0.19) | 8.81 (+0.18) | 4.99 (-0.1) | 544 | 1.37 | 1123 | 2.82 | -624 | 1.57 | 39847 | 301.5 | 301.0 | 321.5 | 293.5 |
| 2022-11-11 | 43.87 (+0.63) | 8.63 (+0.62) | 5.09 (-0.07) | 3138 | 5.4 | 3735 | 6.43 | -420 | 0.72 | 58116 | 298.0 | 251.0 | 312.5 | 248.5 |
| 2022-11-04 | 43.24 (+0.17) | 8.01 (-0.04) | 5.16 (+0.15) | 71 | 0.55 | -205 | 1.58 | 898 | 6.92 | 12977 | 247.5 | 237.5 | 248.0 | 235.5 |
| 2022-10-28 | 43.07 (-0.29) | 8.05 (+0.05) | 5.01 (+0.03) | -1656 | 8.58 | 307 | 1.59 | 194 | 1.01 | 19302 | 237.0 | 251.0 | 253.0 | 228.0 |
| 2022-10-21 | 43.36 (-0.1) | 8.0 (-0.14) | 4.98 (+0.52) | -1615 | 6.02 | -876 | 3.26 | 3173 | 11.82 | 26835 | 246.0 | 239.5 | 252.5 | 237.0 |
| 2022-10-14 | 43.46 (+0.04) | 8.14 (0.0) | 4.46 (+0.19) | -9 | 0.04 | 20 | 0.09 | 1156 | 5.46 | 21165 | 242.5 | 231.5 | 245.5 | 226.0 |
| 2022-10-07 | 43.42 (+0.02) | 8.14 (+1.26) | 4.27 (+0.27) | 26 | 0.11 | 1393 | 6.06 | 1658 | 7.21 | 22993 | 238.5 | 215.5 | 242.5 | 213.5 |
| 2022-09-30 | 43.4 (-0.56) | 6.88 (+0.02) | 4.0 (+0.26) | -1798 | 7.06 | 169 | 0.66 | 1590 | 6.24 | 25475 | 219.0 | 231.0 | 233.0 | 208.0 |
| 2022-09-23 | 43.96 (-0.85) | 6.86 (+0.51) | 3.74 (+0.16) | -6309 | 25.11 | 3057 | 12.17 | 940 | 3.74 | 25129 | 235.5 | 252.0 | 255.5 | 233.0 |
| 2022-09-16 | 44.81 (-0.42) | 6.35 (+0.22) | 3.58 (+0.04) | -1188 | 6.51 | 1333 | 7.3 | 287 | 1.57 | 18257 | 253.0 | 261.0 | 269.0 | 253.0 |
| 2022-09-08 | 45.23 (+0.03) | 6.13 (+0.01) | 3.54 (+0.05) | 41 | 0.22 | 114 | 0.6 | 257 | 1.36 | 18906 | 259.0 | 257.5 | 260.0 | 243.5 |
| 2022-09-02 | 45.2 (-0.3) | 6.12 (+0.02) | 3.49 (+0.04) | -1315 | 7.5 | 106 | 0.6 | 251 | 1.43 | 17544 | 258.5 | 256.5 | 264.0 | 254.5 |
| 2022-08-26 | 45.5 (-0.29) | 6.1 (+0.05) | 3.45 (+0.03) | -2265 | 12.65 | 301 | 1.68 | 187 | 1.04 | 17906 | 265.0 | 267.5 | 273.5 | 260.0 |
| 2022-08-19 | 45.79 (-0.23) | 6.05 (+0.08) | 3.42 (+0.1) | -1671 | 6.77 | 492 | 1.99 | 639 | 2.59 | 24672 | 270.0 | 264.0 | 273.5 | 260.5 |
| 2022-08-12 | 46.02 (-0.36) | 5.97 (+0.04) | 3.32 (+0.45) | -890 | 2.45 | 237 | 0.65 | 2731 | 7.51 | 36358 | 261.5 | 243.0 | 263.5 | 242.5 |
| 2022-08-05 | 46.38 (-0.36) | 5.93 (+0.07) | 2.87 (-0.14) | -183 | 0.62 | 394 | 1.34 | -888 | 3.01 | 29496 | 247.5 | 261.5 | 264.0 | 242.0 |
| 2022-07-29 | 46.74 (+0.11) | 5.86 (+0.04) | 3.01 (+0.04) | 109 | 0.55 | 288 | 1.46 | 250 | 1.27 | 19700 | 265.0 | 262.5 | 270.5 | 257.0 |
| 2022-07-22 | 46.63 (0.0) | 5.82 (-0.57) | 2.97 (-0.05) | 1832 | 5.88 | -3462 | 11.11 | -258 | 0.83 | 31154 | 266.0 | 245.0 | 271.5 | 244.5 |
| 2022-07-15 | 46.63 (+0.98) | 6.39 (-0.01) | 3.02 (-0.26) | 3163 | 6.21 | -54 | 0.11 | -1578 | 3.1 | 50913 | 245.0 | 300.5 | 302.5 | 230.5 |
| 2022-07-08 | 45.65 (+0.1) | 6.4 (+0.02) | 3.28 (+0.43) | 1384 | 2.89 | 103 | 0.22 | 2614 | 5.46 | 47854 | 300.0 | 294.0 | 302.5 | 270.5 |
| 2022-07-01 | 45.55 (-0.49) | 6.38 (+0.7) | 2.85 (+0.33) | -2054 | 5.85 | 56 | 0.16 | 1961 | 5.58 | 35134 | 288.5 | 326.5 | 335.0 | 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 | |||
| 2022-06-24 | 46.04 (-1.07) | 5.68 (+0.7) | 2.52 (+0.08) | -6291 | 16.19 | 4270 | 10.99 | 515 | 1.33 | 38848 | 325.0 | 352.5 | 353.5 | 317.5 |
| 2022-06-17 | 47.11 (-0.77) | 4.98 (+0.13) | 2.44 (+0.24) | -7542 | 29.9 | 764 | 3.03 | 1450 | 5.75 | 25223 | 352.0 | 382.0 | 383.5 | 351.0 |
| 2022-06-10 | 47.88 (-0.34) | 4.85 (0.0) | 2.2 (+0.13) | -657 | 3.66 | -7 | 0.04 | 768 | 4.27 | 17965 | 393.0 | 404.5 | 407.5 | 392.0 |
| 2022-06-02 | 48.22 (-0.23) | 4.85 (0.0) | 2.07 (+0.01) | -1358 | 6.49 | 13 | 0.06 | 84 | 0.4 | 20919 | 401.0 | 405.5 | 417.5 | 399.5 |
| 2022-05-27 | 48.45 (+0.64) | 4.85 (-0.45) | 2.06 (-0.06) | 3920 | 17.13 | -2704 | 11.81 | -354 | 1.55 | 22890 | 400.0 | 399.5 | 401.5 | 382.5 |
| 2022-05-20 | 47.81 (-0.32) | 5.3 (-0.03) | 2.12 (+0.04) | -916 | 4.0 | -241 | 1.05 | 227 | 0.99 | 22890 | 401.5 | 408.0 | 408.0 | 386.5 |
| 2022-05-13 | 48.13 (-0.33) | 5.33 (0.0) | 2.08 (+0.13) | -2176 | 8.16 | 18 | 0.07 | 801 | 3.0 | 26673 | 399.0 | 382.0 | 399.0 | 372.0 |
| 2022-05-06 | 48.46 (-0.36) | 5.33 (+0.02) | 1.95 (-0.08) | -2863 | 12.42 | 131 | 0.57 | -490 | 2.13 | 23050 | 391.0 | 402.0 | 405.0 | 388.0 |
| 2022-04-29 | 48.82 (-0.48) | 5.31 (+0.07) | 2.03 (-0.04) | -1644 | 4.23 | 427 | 1.1 | -267 | 0.69 | 38820 | 398.5 | 378.5 | 417.5 | 350.5 |
| 2022-04-22 | 49.3 (-0.18) | 5.24 (-0.07) | 2.07 (0.0) | -2177 | 11.73 | -445 | 2.4 | 26 | 0.14 | 18552 | 387.0 | 397.5 | 411.5 | 386.5 |
| 2022-04-15 | 49.48 (-0.05) | 5.31 (+0.06) | 2.07 (+0.01) | -894 | 4.07 | 387 | 1.76 | 37 | 0.17 | 21961 | 400.0 | 404.0 | 417.0 | 383.5 |
| 2022-04-08 | 49.53 (-0.6) | 5.25 (+0.09) | 2.06 (+0.06) | -3692 | 21.96 | 533 | 3.17 | 402 | 2.39 | 16814 | 403.0 | 421.5 | 422.0 | 400.0 |
| 2022-04-01 | 50.13 (-0.39) | 5.16 (+0.25) | 2.0 (-0.09) | -2051 | 11.6 | -178 | 1.01 | -588 | 3.32 | 17686 | 427.5 | 430.5 | 430.5 | 419.0 |
| 2022-03-25 | 50.52 (-1.33) | 4.91 (-0.06) | 2.09 (-0.08) | -7227 | 21.73 | -350 | 1.05 | -438 | 1.32 | 33263 | 435.5 | 454.5 | 458.0 | 431.5 |
| 2022-03-18 | 51.85 (-0.53) | 4.97 (+0.02) | 2.17 (+0.01) | -4240 | 16.0 | 115 | 0.43 | 37 | 0.14 | 26494 | 456.5 | 469.5 | 472.5 | 445.0 |
| 2022-03-11 | 52.38 (-0.37) | 4.95 (+0.16) | 2.16 (-0.01) | -2169 | 9.31 | 961 | 4.12 | -54 | 0.23 | 23297 | 466.5 | 468.0 | 472.0 | 448.5 |
| 2022-03-04 | 52.75 (+0.37) | 4.79 (+0.06) | 2.17 (-0.03) | 2190 | 10.41 | 371 | 1.76 | -183 | 0.87 | 21031 | 474.0 | 469.0 | 485.5 | 463.5 |
| 2022-02-25 | 52.38 (-0.78) | 4.73 (+0.05) | 2.2 (-0.12) | -4038 | 11.79 | 268 | 0.78 | -745 | 2.18 | 34251 | 456.5 | 443.0 | 469.0 | 441.5 |
| 2022-02-18 | 53.16 (-2.1) | 4.68 (-0.1) | 2.32 (-0.16) | -12448 | 33.24 | -576 | 1.54 | -931 | 2.49 | 37452 | 446.5 | 466.0 | 467.0 | 440.5 |
| 2022-02-11 | 55.26 (-1.77) | 4.78 (-0.38) | 2.48 (+0.29) | -11468 | 31.64 | -2301 | 6.35 | 1735 | 4.79 | 36250 | 468.0 | 460.0 | 472.5 | 452.0 |
| 2022-01-26 | 57.03 (-0.16) | 5.16 (-0.52) | 2.19 (0.0) | -1343 | 7.96 | -3175 | 18.83 | 3 | 0.02 | 16863 | 471.0 | 490.0 | 490.5 | 470.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 57.19 (-0.26) | 5.68 (+0.01) | 2.19 (+0.03) | -1709 | 9.14 | 52 | 0.28 | 183 | 0.98 | 18690 | 494.5 | 494.5 | 517.0 | 492.0 |
| 2022-01-14 | 57.45 (-0.14) | 5.67 (+0.01) | 2.16 (+0.01) | -27 | 0.12 | 53 | 0.24 | 25 | 0.11 | 21917 | 494.5 | 505.0 | 519.0 | 485.0 |
| 2022-01-07 | 57.59 (+0.3) | 5.66 (-0.07) | 2.15 (-0.08) | 1621 | 5.74 | -407 | 1.44 | -465 | 1.65 | 28233 | 507.0 | 545.0 | 546.0 | 505.0 |
| 2021-12-30 | 57.29 (+0.56) | 5.73 (-0.03) | 2.23 (-0.04) | 2795 | 25.26 | -207 | 1.87 | -213 | 1.93 | 11064 | 539.0 | 531.0 | 543.0 | 526.0 |
| 2021-12-24 | 56.73 (-0.46) | 5.76 (+1.37) | 2.27 (-0.05) | -4019 | 13.3 | 8349 | 27.63 | -300 | 0.99 | 30217 | 530.0 | 526.0 | 544.0 | 516.0 |
| 2021-12-17 | 57.19 (-0.21) | 4.39 (+0.61) | 2.32 (+0.01) | -89 | 0.23 | 3714 | 9.48 | 52 | 0.13 | 39172 | 531.0 | 512.0 | 535.0 | 495.5 |
| 2021-12-10 | 57.4 (+1.57) | 3.78 (+0.2) | 2.31 (-0.01) | 8492 | 22.24 | 1205 | 3.16 | -60 | 0.16 | 38184 | 508.0 | 500.0 | 525.0 | 495.5 |
| 2021-12-03 | 55.83 (-0.3) | 3.58 (+0.07) | 2.32 (+0.02) | -1049 | 2.72 | 456 | 1.18 | 91 | 0.24 | 38599 | 493.0 | 456.0 | 497.5 | 456.0 |
| 2021-11-26 | 56.13 (-0.56) | 3.51 (+0.01) | 2.3 (-0.05) | -2414 | 8.08 | 54 | 0.18 | -284 | 0.95 | 29893 | 462.5 | 484.5 | 495.0 | 461.5 |
| 2021-11-19 | 56.69 (+0.59) | 3.5 (+0.14) | 2.35 (+0.01) | 3532 | 5.89 | 813 | 1.36 | 21 | 0.04 | 59966 | 483.0 | 459.0 | 504.0 | 458.5 |
| 2021-11-12 | 56.1 (-0.75) | 3.36 (+0.02) | 2.34 (+0.05) | -5488 | 12.0 | 171 | 0.37 | 361 | 0.79 | 45737 | 451.5 | 452.5 | 467.5 | 437.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 38.79 (+1.5) | 22.91 (+0.15) | 8.43 (-0.19) | 9938 | 13.52 | 945 | 1.29 | -1185 | 1.61 | 73511 | 460.5 | 543.0 | 553.0 | 451.0 |
| 2026-06-30 | 37.29 (+0.46) | 22.76 (+0.37) | 8.62 (+0.27) | 4992 | 3.48 | 2209 | 1.54 | 1626 | 1.14 | 143250 | 535.0 | 484.0 | 606.0 | 456.0 |
| 2026-05-29 | 36.83 (+2.21) | 22.39 (+0.53) | 8.35 (+0.01) | 19085 | 12.75 | 3240 | 2.17 | 83 | 0.06 | 149631 | 477.0 | 418.0 | 503.0 | 412.5 |
| 2026-04-30 | 34.62 (+0.12) | 21.86 (-0.02) | 8.34 (0.0) | 2019 | 2.53 | -1161 | 1.45 | -3 | 0.0 | 79844 | 409.0 | 387.0 | 438.0 | 379.0 |
| 2026-03-31 | 34.5 (+3.37) | 21.88 (-2.36) | 8.34 (+0.3) | 20664 | 19.99 | -14413 | 13.94 | 1812 | 1.75 | 103368 | 379.5 | 389.0 | 406.5 | 353.5 |
| 2026-02-26 | 31.13 (+0.49) | 24.24 (-0.13) | 8.04 (-0.12) | 1741 | 4.08 | -760 | 1.78 | -739 | 1.73 | 42723 | 393.0 | 376.5 | 393.0 | 352.0 |
| 2026-01-30 | 30.64 (+0.87) | 24.37 (-1.38) | 8.16 (-0.04) | 7580 | 7.38 | -11995 | 11.67 | -217 | 0.21 | 102743 | 375.0 | 378.5 | 406.0 | 360.0 |
| 2025-12-31 | 29.77 (+0.94) | 25.75 (-1.64) | 8.2 (+0.1) | 4315 | 8.76 | -10035 | 20.37 | 621 | 1.26 | 49275 | 374.0 | 388.5 | 400.0 | 367.0 |
| 2025-11-28 | 28.83 (-0.05) | 27.39 (-0.16) | 8.1 (+0.18) | -1175 | 1.94 | -973 | 1.6 | 1068 | 1.76 | 60646 | 389.5 | 392.0 | 402.0 | 368.0 |
| 2025-10-31 | 28.88 (-0.91) | 27.55 (-0.88) | 7.92 (+0.08) | -6201 | 12.76 | -5030 | 10.35 | 472 | 0.97 | 48612 | 393.0 | 428.5 | 429.5 | 391.0 |
| 2025-09-30 | 29.79 (-0.56) | 28.43 (-1.34) | 7.84 (-0.02) | -3966 | 6.21 | -8162 | 12.77 | -112 | 0.18 | 63903 | 426.5 | 435.0 | 477.5 | 416.5 |
| 2025-08-29 | 30.35 (-1.26) | 29.77 (-0.39) | 7.86 (+0.05) | -8421 | 16.07 | -2363 | 4.51 | 294 | 0.56 | 52400 | 435.0 | 473.0 | 478.5 | 420.5 |
| 2025-07-31 | 31.61 (-0.12) | 30.16 (+0.09) | 7.81 (-0.04) | -6893 | 10.88 | -4964 | 7.84 | -218 | 0.34 | 63354 | 475.0 | 545.0 | 552.0 | 472.0 |
| 2025-06-30 | 31.73 (+1.37) | 30.07 (-4.07) | 7.85 (+0.35) | 12572 | 15.27 | -24758 | 30.07 | 2115 | 2.57 | 82348 | 545.0 | 510.0 | 550.0 | 487.0 |
| 2025-05-29 | 30.36 (+1.27) | 34.14 (-2.47) | 7.5 (+0.03) | 9488 | 17.31 | -15099 | 27.55 | 196 | 0.36 | 54806 | 516.0 | 519.0 | 543.0 | 505.0 |
| 2025-04-30 | 29.09 (-1.19) | 36.61 (+1.34) | 7.47 (+0.23) | -6905 | 12.65 | 2453 | 4.49 | 1398 | 2.56 | 54593 | 519.0 | 548.0 | 559.0 | 457.0 |
| 2025-03-31 | 30.28 (-0.21) | 35.27 (+1.07) | 7.24 (+0.34) | 85 | 0.17 | 6529 | 13.08 | 2073 | 4.15 | 49911 | 545.0 | 550.0 | 565.0 | 531.0 |
| 2025-02-27 | 30.49 (+1.42) | 34.2 (-0.33) | 6.9 (-0.04) | 13656 | 23.39 | -1969 | 3.37 | -216 | 0.37 | 58393 | 545.0 | 521.0 | 557.0 | 515.0 |
| 2025-01-22 | 29.07 (+0.31) | 34.53 (+0.63) | 6.94 (+0.3) | 2516 | 6.7 | -319 | 0.85 | 1797 | 4.79 | 37536 | 524.0 | 501.0 | 525.0 | 481.0 |
| 2024-12-31 | 28.76 (-0.43) | 33.9 (-0.27) | 6.64 (+0.21) | -8 | 0.02 | -1612 | 3.19 | 1293 | 2.56 | 50535 | 502.0 | 486.0 | 507.0 | 478.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 29.19 (-2.96) | 34.17 (+2.41) | 6.43 (+0.21) | -20852 | 27.07 | 14706 | 19.09 | 1265 | 1.64 | 77037 | 484.0 | 493.5 | 503.0 | 477.0 |
| 2024-10-30 | 32.15 (-0.83) | 31.76 (+0.83) | 6.22 (+0.15) | -1192 | 2.52 | 2849 | 6.03 | 922 | 1.95 | 47274 | 503.0 | 518.0 | 534.0 | 501.0 |
| 2024-09-30 | 32.98 (-0.71) | 30.93 (+1.23) | 6.07 (+0.11) | -4608 | 7.59 | 7468 | 12.3 | 685 | 1.13 | 60726 | 518.0 | 540.0 | 543.0 | 498.0 |
| 2024-08-30 | 33.69 (-1.39) | 29.7 (+1.85) | 5.96 (-0.29) | -7101 | 8.67 | 11233 | 13.71 | -1772 | 2.16 | 81933 | 540.0 | 530.0 | 554.0 | 480.5 |
| 2024-07-31 | 35.08 (-0.99) | 27.85 (+2.23) | 6.25 (-0.11) | -15070 | 13.96 | 12016 | 11.13 | -708 | 0.66 | 107958 | 523.0 | 608.0 | 628.0 | 516.0 |
| 2024-06-28 | 36.07 (-3.66) | 25.62 (+2.96) | 6.36 (+0.23) | -16646 | 18.64 | 18058 | 20.23 | 1398 | 1.57 | 89285 | 606.0 | 596.0 | 630.0 | 592.0 |
| 2024-05-31 | 39.73 (-4.33) | 22.66 (+4.75) | 6.13 (+0.01) | -30558 | 20.41 | 28847 | 19.26 | 113 | 0.08 | 149743 | 593.0 | 610.0 | 646.0 | 578.0 |
| 2024-04-30 | 44.06 (-0.8) | 17.91 (+0.83) | 6.12 (+0.19) | -6695 | 7.37 | 5714 | 6.29 | 1148 | 1.26 | 90851 | 618.0 | 605.0 | 639.0 | 571.0 |
| 2024-03-29 | 44.86 (-4.24) | 17.08 (+3.99) | 5.93 (-0.26) | -25792 | 19.48 | 24259 | 18.32 | -1618 | 1.22 | 132435 | 604.0 | 600.0 | 624.0 | 568.0 |
| 2024-02-29 | 49.1 (-0.53) | 13.09 (+0.65) | 6.19 (+0.35) | -6057 | 5.87 | 3932 | 3.81 | 2137 | 2.07 | 103141 | 601.0 | 509.0 | 611.0 | 492.0 |
| 2024-01-31 | 49.63 (-0.53) | 12.44 (+1.01) | 5.84 (+0.41) | -4046 | 4.53 | 4870 | 5.45 | 2512 | 2.81 | 89399 | 511.0 | 518.0 | 538.0 | 488.5 |
| 2023-12-29 | 50.16 (-1.99) | 11.43 (+2.02) | 5.43 (-0.17) | -11535 | 15.38 | 12293 | 16.39 | -1023 | 1.36 | 75003 | 517.0 | 506.0 | 522.0 | 491.5 |
| 2023-11-30 | 52.15 (+2.11) | 9.41 (+0.58) | 5.6 (+0.05) | 15156 | 12.99 | 3522 | 3.02 | 281 | 0.24 | 116635 | 511.0 | 457.0 | 517.0 | 455.0 |
| 2023-10-31 | 50.04 (+1.02) | 8.83 (+0.1) | 5.55 (+0.21) | 4258 | 5.75 | 2983 | 4.02 | 1273 | 1.72 | 74114 | 454.5 | 424.5 | 459.0 | 420.0 |
| 2023-09-28 | 49.02 (+0.44) | 8.73 (+1.08) | 5.34 (-0.09) | 6333 | 7.43 | 6579 | 7.72 | -524 | 0.61 | 85240 | 423.0 | 400.5 | 464.0 | 399.0 |
| 2023-08-31 | 48.58 (-1.28) | 7.65 (+0.39) | 5.43 (-0.35) | -10920 | 12.92 | 2380 | 2.82 | -2141 | 2.53 | 84545 | 399.5 | 432.0 | 440.5 | 380.0 |
| 2023-07-31 | 49.86 (+1.75) | 7.26 (-1.32) | 5.78 (-0.2) | 6797 | 6.39 | -8805 | 8.28 | -1206 | 1.13 | 106377 | 424.0 | 425.0 | 445.0 | 391.0 |
| 2023-06-30 | 48.11 (-0.81) | 8.58 (-1.67) | 5.98 (+0.29) | -1341 | 1.41 | -10152 | 10.71 | 1775 | 1.87 | 94828 | 426.5 | 422.0 | 469.0 | 418.0 |
| 2023-05-31 | 48.92 (-1.57) | 10.25 (-0.92) | 5.69 (+0.23) | -8316 | 8.29 | -5590 | 5.57 | 1395 | 1.39 | 100362 | 425.5 | 425.0 | 444.0 | 396.0 |
| 2023-04-28 | 50.49 (-0.07) | 11.17 (-0.05) | 5.46 (+0.27) | 1392 | 1.8 | -281 | 0.36 | 1608 | 2.08 | 77445 | 418.5 | 433.5 | 464.0 | 397.5 |
| 2023-03-31 | 50.56 (+2.33) | 11.22 (+0.88) | 5.19 (-0.06) | 14341 | 11.57 | 3378 | 2.73 | -321 | 0.26 | 123933 | 431.5 | 407.0 | 437.5 | 402.0 |
| 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 | 48.23 (+1.43) | 10.34 (+0.57) | 5.25 (+0.15) | 9590 | 6.45 | 3438 | 2.31 | 907 | 0.61 | 148705 | 407.5 | 355.0 | 425.0 | 352.0 |
| 2023-01-31 | 46.8 (+1.83) | 9.77 (+1.19) | 5.1 (+0.1) | 12362 | 12.04 | 7240 | 7.05 | 554 | 0.54 | 102717 | 355.0 | 313.0 | 364.5 | 312.5 |
| 2022-12-30 | 44.97 (+0.93) | 8.58 (-0.07) | 5.0 (+0.04) | 9249 | 6.28 | -5839 | 3.97 | 290 | 0.2 | 147246 | 315.5 | 300.5 | 329.0 | 292.0 |
| 2022-11-30 | 44.04 (+0.95) | 8.65 (+0.59) | 4.96 (-0.1) | 1623 | 1.16 | 3619 | 2.58 | -624 | 0.44 | 140322 | 298.5 | 242.5 | 321.5 | 239.0 |
| 2022-10-31 | 43.09 (-0.31) | 8.06 (+1.18) | 5.06 (+1.06) | -3208 | 3.44 | 915 | 0.98 | 6454 | 6.93 | 93137 | 241.0 | 215.5 | 253.0 | 213.5 |
| 2022-09-30 | 43.4 (-1.77) | 6.88 (+0.77) | 4.0 (+0.49) | -9700 | 10.15 | 4723 | 4.94 | 2995 | 3.13 | 95555 | 219.0 | 260.0 | 269.0 | 208.0 |
| 2022-08-31 | 45.17 (-1.57) | 6.11 (+0.25) | 3.51 (+0.5) | -5878 | 4.97 | 1480 | 1.25 | 2999 | 2.54 | 118191 | 263.5 | 261.5 | 273.5 | 242.0 |
| 2022-07-29 | 46.74 (+1.3) | 5.86 (-0.52) | 3.01 (+0.36) | 6854 | 4.3 | -3159 | 1.98 | 2222 | 1.4 | 159236 | 265.0 | 300.0 | 307.0 | 230.5 |
| 2022-06-30 | 45.44 (-3.1) | 6.38 (+1.53) | 2.65 (+0.58) | -18788 | 15.84 | 5123 | 4.32 | 3533 | 2.98 | 118641 | 302.0 | 406.0 | 417.5 | 301.0 |
| 2022-05-31 | 48.54 (-0.28) | 4.85 (-0.46) | 2.07 (+0.04) | -1515 | 1.44 | -2789 | 2.65 | 235 | 0.22 | 105340 | 406.0 | 402.0 | 408.5 | 372.0 |
| 2022-04-29 | 48.82 (-1.33) | 5.31 (+0.16) | 2.03 (+0.04) | -8675 | 8.82 | 966 | 0.98 | 228 | 0.23 | 98304 | 398.5 | 425.0 | 427.5 | 350.5 |
| 2022-03-31 | 50.15 (-2.23) | 5.15 (+0.42) | 1.99 (-0.21) | -13229 | 11.06 | 855 | 0.71 | -1256 | 1.05 | 119619 | 426.5 | 469.0 | 485.5 | 419.0 |
| 2022-02-25 | 52.38 (-4.65) | 4.73 (-0.43) | 2.2 (+0.01) | -27954 | 25.89 | -2609 | 2.42 | 59 | 0.05 | 107954 | 456.5 | 460.0 | 472.5 | 440.5 |
| 2022-01-26 | 57.03 (-0.26) | 5.16 (-0.57) | 2.19 (-0.04) | -1458 | 1.7 | -3477 | 4.06 | -254 | 0.3 | 85705 | 471.0 | 545.0 | 546.0 | 470.0 |
| 2021-12-30 | 57.29 (+1.53) | 5.73 (+2.2) | 2.23 (-0.06) | 8384 | 5.9 | 13393 | 9.42 | -353 | 0.25 | 142196 | 539.0 | 465.5 | 544.0 | 465.5 |
| 2021-11-30 | 55.76 (-0.81) | 3.53 (+0.18) | 2.29 (+0.02) | -3998 | 2.06 | 1075 | 0.56 | 107 | 0.06 | 193655 | 465.5 | 427.0 | 504.0 | 405.5 |
| 2021-10-29 | 56.57 (-0.66) | 3.35 (+0.32) | 2.27 (-0.18) | -3689 | 3.5 | 1977 | 1.87 | -1058 | 1.0 | 105469 | 415.5 | 405.0 | 423.5 | 364.0 |
| 2021-09-30 | 57.23 (-0.11) | 3.03 (-0.38) | 2.45 (-0.12) | -1572 | 1.33 | -1669 | 1.41 | -756 | 0.64 | 118608 | 410.0 | 447.0 | 471.5 | 398.0 |
| 2021-08-31 | 57.34 () | 3.41 () | 2.57 () | -7834 | 5.15 | -2594 | 1.7 | -3484 | 2.29 | 152209 | 449.0 | 560.0 | 575.0 | 442.0 |