- 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 | 50.36 (-0.02) | 7.56 (-0.07) | 6.95 (+0.04) | -124 | 2.99 | -363 | 8.74 | 169 | 4.07 | 4152 | 397.5 | 408.0 | 412.0 | 394.0 |
| 2026-07-16 | 50.38 (+0.18) | 7.63 (-0.11) | 6.91 (0.0) | 975 | 23.04 | -588 | 13.9 | 44 | 1.04 | 4231 | 422.0 | 427.0 | 431.5 | 417.5 |
| 2026-07-15 | 50.2 (-0.02) | 7.74 (-0.01) | 6.91 (0.0) | -120 | 5.17 | -73 | 3.15 | -20 | 0.86 | 2321 | 426.0 | 428.0 | 428.5 | 421.0 |
| 2026-07-14 | 50.22 (-0.27) | 7.75 (-0.01) | 6.91 (+0.02) | -144 | 3.71 | -29 | 0.75 | 112 | 2.88 | 3886 | 421.5 | 439.0 | 439.0 | 402.0 |
| 2026-07-13 | 50.49 (-0.04) | 7.76 (0.0) | 6.89 (0.0) | -220 | 6.81 | 4 | 0.12 | -2 | 0.06 | 3231 | 439.0 | 455.0 | 459.0 | 433.5 |
| 2026-07-09 | 50.53 (+0.2) | 7.76 (-0.01) | 6.89 (-0.12) | -276 | 5.72 | -43 | 0.89 | -671 | 13.92 | 4822 | 448.5 | 459.0 | 464.5 | 447.5 |
| 2026-07-08 | 50.33 (-0.13) | 7.77 (0.0) | 7.01 (0.0) | -658 | 19.21 | -6 | 0.18 | 50 | 1.46 | 3426 | 472.0 | 476.0 | 480.5 | 465.0 |
| 2026-07-07 | 50.46 (-0.24) | 7.77 (-0.05) | 7.01 (+0.02) | -1231 | 33.14 | -284 | 7.65 | 66 | 1.78 | 3714 | 475.5 | 509.0 | 509.0 | 475.0 |
| 2026-07-06 | 50.7 (-0.14) | 7.82 (-0.13) | 6.99 (0.0) | -799 | 29.18 | -687 | 25.09 | 25 | 0.91 | 2738 | 506.0 | 523.0 | 525.0 | 502.0 |
| 2026-07-03 | 50.84 (-0.02) | 7.95 (-0.01) | 6.99 (+0.01) | -98 | 6.0 | -45 | 2.76 | 46 | 2.82 | 1633 | 520.0 | 507.0 | 520.0 | 501.0 |
| 2026-07-02 | 50.86 (+0.47) | 7.96 (-0.64) | 6.98 (+0.01) | 2538 | 42.12 | -3344 | 55.49 | 55 | 0.91 | 6026 | 506.0 | 501.0 | 518.0 | 498.5 |
| 2026-07-01 | 50.39 (+0.44) | 8.6 (-0.57) | 6.97 (0.0) | 2249 | 39.73 | -3015 | 53.27 | -4 | 0.07 | 5660 | 506.0 | 534.0 | 535.0 | 506.0 |
| 2026-06-30 | 49.95 (+0.11) | 9.17 (-0.14) | 6.97 (+0.02) | 626 | 13.89 | -735 | 16.31 | 87 | 1.93 | 4507 | 518.0 | 512.0 | 526.0 | 505.0 |
| 2026-06-29 | 49.84 (+0.06) | 9.31 (-0.06) | 6.95 (0.0) | 394 | 8.91 | -322 | 7.28 | 15 | 0.34 | 4423 | 499.5 | 509.0 | 516.0 | 498.0 |
| 2026-06-26 | 49.78 (-0.03) | 9.37 (-0.11) | 6.95 (+0.01) | -100 | 3.09 | -538 | 16.64 | 34 | 1.05 | 3234 | 508.0 | 526.0 | 535.0 | 506.0 |
| 2026-06-25 | 49.81 (+0.04) | 9.48 (-0.03) | 6.94 (0.0) | 100 | 3.24 | -181 | 5.86 | 1 | 0.03 | 3088 | 532.0 | 530.0 | 539.0 | 521.0 |
| 2026-06-24 | 49.77 (-0.05) | 9.51 (+0.02) | 6.94 (-0.01) | -1054 | 38.26 | 98 | 3.56 | -41 | 1.49 | 2755 | 526.0 | 523.0 | 536.0 | 516.0 |
| 2026-06-23 | 49.82 (-0.28) | 9.49 (+0.02) | 6.95 (-0.01) | -889 | 20.47 | 83 | 1.91 | -71 | 1.63 | 4344 | 531.0 | 569.0 | 570.0 | 528.0 |
| 2026-06-22 | 50.1 (+0.05) | 9.47 (-0.05) | 6.96 (-0.01) | 288 | 8.58 | -219 | 6.52 | -4 | 0.12 | 3357 | 566.0 | 590.0 | 598.0 | 565.0 |
| 2026-06-18 | 50.05 (+0.21) | 9.52 (-0.08) | 6.97 (0.0) | 1095 | 15.91 | -445 | 6.47 | -35 | 0.51 | 6881 | 573.0 | 580.0 | 583.0 | 562.0 |
| 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 | 49.84 (+0.25) | 9.6 (-0.02) | 6.97 (0.0) | 975 | 16.17 | -68 | 1.13 | 5 | 0.08 | 6030 | 571.0 | 546.0 | 574.0 | 538.0 |
| 2026-06-16 | 49.59 (+0.47) | 9.62 (+0.02) | 6.97 (+0.01) | 2445 | 33.45 | 57 | 0.78 | 51 | 0.7 | 7309 | 546.0 | 532.0 | 558.0 | 529.0 |
| 2026-06-15 | 49.12 (+0.36) | 9.6 (+0.01) | 6.96 (+0.01) | 1876 | 53.91 | 72 | 2.07 | 59 | 1.7 | 3480 | 520.0 | 510.0 | 520.0 | 499.0 |
| 2026-06-12 | 48.76 (+0.12) | 9.59 (0.0) | 6.95 (+0.02) | 672 | 28.8 | -3 | 0.13 | 94 | 4.03 | 2333 | 497.0 | 502.0 | 509.0 | 494.5 |
| 2026-06-11 | 48.64 (-0.04) | 9.59 (0.0) | 6.93 (0.0) | -209 | 6.34 | 29 | 0.88 | 40 | 1.21 | 3295 | 484.0 | 471.0 | 497.5 | 468.5 |
| 2026-06-10 | 48.68 (-0.04) | 9.59 (+0.03) | 6.93 (+0.01) | -254 | 3.86 | 133 | 2.02 | 37 | 0.56 | 6576 | 479.0 | 490.0 | 502.0 | 477.0 |
| 2026-06-09 | 48.72 (+0.17) | 9.56 (-0.16) | 6.92 (+0.01) | 919 | 19.93 | -831 | 18.02 | 27 | 0.59 | 4612 | 500.0 | 475.0 | 504.0 | 475.0 |
| 2026-06-08 | 48.55 (-0.04) | 9.72 (+0.05) | 6.91 (-0.01) | -270 | 5.99 | 243 | 5.39 | -35 | 0.78 | 4506 | 478.0 | 464.0 | 481.0 | 454.0 |
| 2026-06-05 | 48.59 (-0.13) | 9.67 (+0.06) | 6.92 (0.0) | -638 | 17.58 | 333 | 9.17 | -14 | 0.39 | 3630 | 498.0 | 509.0 | 511.0 | 485.5 |
| 2026-06-04 | 48.72 (+0.13) | 9.61 (-0.11) | 6.92 (0.0) | 688 | 25.81 | -579 | 21.72 | 6 | 0.23 | 2666 | 512.0 | 507.0 | 514.0 | 501.0 |
| 2026-06-03 | 48.59 (+0.32) | 9.72 (-0.14) | 6.92 (+0.01) | 1635 | 39.35 | -744 | 17.91 | 44 | 1.06 | 4155 | 510.0 | 509.0 | 516.0 | 501.0 |
| 2026-06-02 | 48.27 (+0.14) | 9.86 (-0.18) | 6.91 (-0.01) | 751 | 14.09 | -942 | 17.68 | -29 | 0.54 | 5329 | 508.0 | 516.0 | 517.0 | 497.0 |
| 2026-06-01 | 48.13 (-0.37) | 10.04 (+0.06) | 6.92 (0.0) | -1903 | 37.7 | 326 | 6.46 | -10 | 0.2 | 5048 | 518.0 | 530.0 | 540.0 | 512.0 |
| 2026-05-29 | 48.5 (+0.14) | 9.98 (-0.02) | 6.92 (+0.01) | 686 | 14.35 | -142 | 2.97 | 51 | 1.07 | 4781 | 521.0 | 507.0 | 532.0 | 505.0 |
| 2026-05-28 | 48.36 (-0.31) | 10.0 (-0.01) | 6.91 (-0.02) | -1670 | 30.31 | -50 | 0.91 | -81 | 1.47 | 5510 | 493.5 | 533.0 | 533.0 | 490.0 |
| 2026-05-27 | 48.67 (+0.11) | 10.01 (-0.01) | 6.93 (+0.02) | 561 | 10.11 | -38 | 0.69 | 75 | 1.35 | 5547 | 524.0 | 520.0 | 536.0 | 511.0 |
| 2026-05-26 | 48.56 (+0.24) | 10.02 (-0.01) | 6.91 (+0.01) | 1216 | 26.55 | -39 | 0.85 | 50 | 1.09 | 4580 | 510.0 | 501.0 | 515.0 | 497.0 |
| 2026-05-25 | 48.32 (+0.11) | 10.03 (-0.03) | 6.9 (+0.01) | 585 | 12.92 | -183 | 4.04 | 40 | 0.88 | 4527 | 494.0 | 498.5 | 507.0 | 489.0 |
| 2026-05-22 | 48.21 (-0.06) | 10.06 (-0.03) | 6.89 (0.0) | -304 | 8.27 | -149 | 4.06 | 33 | 0.9 | 3674 | 490.5 | 494.5 | 497.5 | 485.0 |
| 2026-05-21 | 48.27 (+0.18) | 10.09 (+0.01) | 6.89 (+0.02) | 957 | 25.32 | 36 | 0.95 | 76 | 2.01 | 3779 | 488.0 | 472.5 | 492.0 | 471.0 |
| 2026-05-20 | 48.09 (-0.01) | 10.08 (-0.01) | 6.87 (-0.04) | -128 | 4.75 | -41 | 1.52 | -170 | 6.3 | 2697 | 462.5 | 468.5 | 470.0 | 454.0 |
| 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 | 48.1 (-0.1) | 10.09 (-0.02) | 6.91 (-0.01) | -522 | 12.78 | -91 | 2.23 | -58 | 1.42 | 4083 | 462.5 | 469.0 | 487.0 | 460.5 |
| 2026-05-18 | 48.2 (+0.05) | 10.11 (-0.01) | 6.92 (0.0) | 284 | 7.64 | -50 | 1.35 | -27 | 0.73 | 3716 | 469.0 | 468.0 | 474.0 | 462.0 |
| 2026-05-15 | 48.15 (-0.21) | 10.12 (+0.03) | 6.92 (-0.03) | -1097 | 15.78 | 174 | 2.5 | -152 | 2.19 | 6953 | 477.5 | 512.0 | 515.0 | 475.5 |
| 2026-05-14 | 48.36 (+0.03) | 10.09 (+0.01) | 6.95 (-0.02) | 108 | 1.13 | 44 | 0.46 | -119 | 1.25 | 9519 | 512.0 | 534.0 | 542.0 | 506.0 |
| 2026-05-13 | 48.33 (+0.4) | 10.08 (-0.02) | 6.97 (+0.01) | 2093 | 17.1 | -130 | 1.06 | 89 | 0.73 | 12239 | 529.0 | 486.0 | 529.0 | 481.0 |
| 2026-05-12 | 47.93 (+0.01) | 10.1 (+0.03) | 6.96 (-0.01) | 34 | 0.51 | 172 | 2.6 | -75 | 1.14 | 6607 | 481.0 | 496.0 | 508.0 | 481.0 |
| 2026-05-11 | 47.92 (-0.08) | 10.07 (0.0) | 6.97 (0.0) | -553 | 10.62 | -5 | 0.1 | -14 | 0.27 | 5209 | 489.5 | 495.0 | 508.0 | 477.0 |
| 2026-05-08 | 48.0 (-0.18) | 10.07 (+0.02) | 6.97 (-0.04) | -569 | 12.29 | 128 | 2.77 | -188 | 4.06 | 4629 | 481.0 | 500.0 | 501.0 | 475.5 |
| 2026-05-07 | 48.18 (+0.18) | 10.05 (+0.04) | 7.01 (+0.01) | 833 | 17.57 | 172 | 3.63 | 26 | 0.55 | 4740 | 500.0 | 489.0 | 510.0 | 488.0 |
| 2026-05-06 | 48.0 (-0.04) | 10.01 (+0.04) | 7.0 (-0.02) | -289 | 3.51 | 203 | 2.47 | -89 | 1.08 | 8234 | 488.0 | 495.0 | 506.0 | 477.5 |
| 2026-05-05 | 48.04 (+0.07) | 9.97 (+0.03) | 7.02 (0.0) | 333 | 7.78 | 166 | 3.88 | 2 | 0.05 | 4280 | 484.5 | 465.0 | 491.0 | 463.5 |
| 2026-05-04 | 47.97 (+0.15) | 9.94 (+0.04) | 7.02 (0.0) | 778 | 20.17 | 222 | 5.75 | 21 | 0.54 | 3858 | 465.5 | 460.0 | 470.0 | 453.5 |
| 2026-04-30 | 47.82 (0.0) | 9.9 (-0.01) | 7.02 (0.0) | -60 | 1.61 | -63 | 1.69 | -21 | 0.56 | 3725 | 448.5 | 450.0 | 457.5 | 446.0 |
| 2026-04-29 | 47.82 (+0.13) | 9.91 (-0.04) | 7.02 (0.0) | 669 | 16.67 | -212 | 5.28 | 14 | 0.35 | 4013 | 454.0 | 449.5 | 464.0 | 447.0 |
| 2026-04-28 | 47.69 (+0.02) | 9.95 (-0.04) | 7.02 (-0.03) | 93 | 1.3 | -200 | 2.79 | -187 | 2.61 | 7170 | 453.0 | 478.0 | 478.0 | 451.0 |
| 2026-04-27 | 47.67 (-0.18) | 9.99 (-0.03) | 7.05 (-0.04) | -957 | 8.51 | -138 | 1.23 | -172 | 1.53 | 11246 | 485.0 | 495.0 | 513.0 | 480.0 |
| 2026-04-24 | 47.85 (-0.11) | 10.02 (-0.04) | 7.09 (-0.02) | -624 | 8.01 | -208 | 2.67 | -118 | 1.52 | 7787 | 480.5 | 473.5 | 497.5 | 470.0 |
| 2026-04-23 | 47.96 (+0.27) | 10.06 (-0.05) | 7.11 (-0.04) | 1394 | 18.06 | -258 | 3.34 | -230 | 2.98 | 7720 | 462.5 | 485.5 | 487.0 | 449.5 |
| 2026-04-22 | 47.69 (+0.18) | 10.11 (+0.01) | 7.15 (+0.04) | 912 | 12.25 | 36 | 0.48 | 239 | 3.21 | 7443 | 459.5 | 454.0 | 485.0 | 444.0 |
| 2026-04-21 | 47.51 (+0.14) | 10.1 (-0.08) | 7.11 (+0.01) | 722 | 7.89 | -402 | 4.39 | 46 | 0.5 | 9148 | 444.0 | 423.5 | 452.0 | 423.0 |
| 2026-04-20 | 47.37 (+0.09) | 10.18 (-0.04) | 7.1 (+0.01) | 422 | 7.91 | -339 | 6.35 | 58 | 1.09 | 5338 | 413.5 | 411.5 | 425.5 | 403.0 |
| 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 | 47.28 (-0.04) | 10.22 (-0.01) | 7.09 (-0.01) | -216 | 6.28 | -67 | 1.95 | -60 | 1.74 | 3440 | 411.5 | 413.5 | 417.5 | 406.0 |
| 2026-04-16 | 47.32 (-0.03) | 10.23 (-0.03) | 7.1 (+0.01) | -162 | 2.68 | -177 | 2.93 | 27 | 0.45 | 6042 | 410.5 | 405.0 | 415.0 | 400.5 |
| 2026-04-15 | 47.35 (+0.37) | 10.26 (-0.14) | 7.09 (-0.02) | 2093 | 20.39 | -701 | 6.83 | -96 | 0.94 | 10265 | 402.0 | 391.0 | 416.5 | 385.5 |
| 2026-04-14 | 46.98 (+0.13) | 10.4 (-0.02) | 7.11 (+0.01) | 842 | 21.57 | -111 | 2.84 | 68 | 1.74 | 3904 | 381.5 | 380.5 | 391.0 | 378.0 |
| 2026-04-13 | 46.85 (-0.09) | 10.42 (-0.02) | 7.1 (-0.01) | -448 | 14.07 | -133 | 4.18 | -46 | 1.44 | 3184 | 373.5 | 378.0 | 383.0 | 370.5 |
| 2026-04-10 | 46.94 (+0.18) | 10.44 (-0.02) | 7.11 (+0.01) | 926 | 21.97 | -103 | 2.44 | 45 | 1.07 | 4215 | 375.0 | 383.0 | 388.0 | 372.5 |
| 2026-04-09 | 46.76 (+0.07) | 10.46 (-0.01) | 7.1 (-0.01) | 235 | 5.75 | -46 | 1.13 | -76 | 1.86 | 4085 | 378.0 | 373.0 | 383.0 | 370.0 |
| 2026-04-08 | 46.69 (+0.02) | 10.47 (-0.01) | 7.11 (+0.07) | 143 | 2.75 | -33 | 0.63 | 365 | 7.01 | 5205 | 370.0 | 367.0 | 377.5 | 365.0 |
| 2026-04-07 | 46.67 (+0.01) | 10.48 (+0.02) | 7.04 (+0.01) | 96 | 3.86 | 105 | 4.22 | 103 | 4.14 | 2486 | 357.0 | 352.5 | 365.0 | 352.5 |
| 2026-04-02 | 46.66 (-0.18) | 10.46 (0.0) | 7.03 (+0.04) | -743 | 29.13 | -27 | 1.06 | 210 | 8.23 | 2551 | 346.5 | 358.0 | 363.5 | 345.5 |
| 2026-04-01 | 46.84 (+0.15) | 10.46 (-0.11) | 6.99 (+0.01) | 754 | 21.62 | -560 | 16.06 | 48 | 1.38 | 3487 | 355.0 | 350.5 | 366.5 | 349.0 |
| 2026-03-31 | 46.69 (-0.19) | 10.57 (-0.07) | 6.98 (+0.05) | -1054 | 22.18 | -371 | 7.81 | 218 | 4.59 | 4751 | 338.5 | 348.0 | 354.5 | 337.0 |
| 2026-03-30 | 46.88 (-0.16) | 10.64 (+0.04) | 6.93 (+0.03) | -1037 | 48.28 | 208 | 9.68 | 166 | 7.73 | 2148 | 348.0 | 348.5 | 351.0 | 343.0 |
| 2026-03-27 | 47.04 (-0.08) | 10.6 (+0.04) | 6.9 (+0.01) | -370 | 27.97 | 198 | 14.97 | 68 | 5.14 | 1323 | 359.0 | 348.0 | 360.5 | 348.0 |
| 2026-03-26 | 47.12 (-0.08) | 10.56 (0.0) | 6.89 (0.0) | -385 | 19.43 | 35 | 1.77 | -5 | 0.25 | 1981 | 356.0 | 359.0 | 368.0 | 356.0 |
| 2026-03-25 | 47.2 (+0.23) | 10.56 (-0.18) | 6.89 (+0.02) | 1192 | 32.65 | -966 | 26.46 | 111 | 3.04 | 3651 | 357.0 | 358.0 | 363.0 | 354.0 |
| 2026-03-24 | 46.97 (-0.08) | 10.74 (-0.06) | 6.87 (-0.01) | 28 | 0.73 | -314 | 8.23 | -50 | 1.31 | 3815 | 341.0 | 360.0 | 362.0 | 339.0 |
| 2026-03-23 | 47.05 (-0.19) | 10.8 (+0.08) | 6.88 (+0.01) | -1085 | 33.81 | 398 | 12.4 | 64 | 1.99 | 3209 | 355.0 | 349.0 | 360.5 | 343.0 |
| 2026-03-20 | 47.24 (-0.1) | 10.72 (+0.04) | 6.87 (0.0) | -1020 | 11.31 | 256 | 2.84 | 5 | 0.06 | 9018 | 363.0 | 366.0 | 371.5 | 363.0 |
| 2026-03-19 | 47.34 (+0.05) | 10.68 (-0.31) | 6.87 (+0.03) | 226 | 4.28 | -1638 | 31.03 | 130 | 2.46 | 5279 | 366.0 | 372.0 | 381.0 | 366.0 |
| 2026-03-18 | 47.29 (+0.12) | 10.99 (-0.01) | 6.84 (+0.01) | 633 | 27.09 | -48 | 2.05 | 83 | 3.55 | 2337 | 373.5 | 370.5 | 375.0 | 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 | |||
| 2026-03-17 | 47.17 (+0.12) | 11.0 (-0.02) | 6.83 (+0.01) | 246 | 6.57 | -114 | 3.05 | 48 | 1.28 | 3742 | 365.5 | 363.0 | 372.5 | 361.0 |
| 2026-03-16 | 47.05 (-0.53) | 11.02 (0.0) | 6.82 (-0.01) | -2805 | 44.7 | -20 | 0.32 | -81 | 1.29 | 6275 | 362.0 | 380.5 | 380.5 | 361.5 |
| 2026-03-13 | 47.58 (-0.03) | 11.02 (+0.23) | 6.83 (+0.02) | -182 | 2.31 | 1205 | 15.27 | 100 | 1.27 | 7891 | 380.0 | 353.5 | 392.0 | 352.5 |
| 2026-03-12 | 47.61 (+0.1) | 10.79 (-0.06) | 6.81 (-0.01) | 583 | 25.03 | -322 | 13.83 | -16 | 0.69 | 2329 | 359.0 | 355.5 | 362.0 | 352.5 |
| 2026-03-11 | 47.51 (-0.48) | 10.85 (-0.03) | 6.82 (-0.01) | -2532 | 47.27 | -122 | 2.28 | -77 | 1.44 | 5357 | 357.5 | 360.5 | 369.0 | 355.0 |
| 2026-03-10 | 47.99 (-0.03) | 10.88 (-0.02) | 6.83 (0.0) | -174 | 7.18 | -95 | 3.92 | 12 | 0.5 | 2423 | 361.5 | 378.5 | 378.5 | 357.0 |
| 2026-03-09 | 48.02 (-0.07) | 10.9 (+0.13) | 6.83 (+0.02) | -393 | 12.46 | 638 | 20.23 | 79 | 2.51 | 3153 | 357.5 | 349.5 | 360.0 | 348.5 |
| 2026-03-06 | 48.09 (-0.04) | 10.77 (0.0) | 6.81 (0.0) | -188 | 8.4 | 49 | 2.19 | 42 | 1.88 | 2238 | 378.0 | 377.0 | 380.0 | 364.5 |
| 2026-03-05 | 48.13 (-0.03) | 10.77 (+0.01) | 6.81 (0.0) | 108 | 4.05 | 0 | 0.0 | -10 | 0.38 | 2666 | 367.5 | 380.0 | 380.0 | 361.0 |
| 2026-03-04 | 48.16 (-0.07) | 10.76 (+0.05) | 6.81 (-0.01) | -254 | 7.53 | 263 | 7.79 | -46 | 1.36 | 3375 | 350.0 | 366.0 | 371.5 | 345.0 |
| 2026-03-03 | 48.23 (-0.14) | 10.71 (+0.09) | 6.82 (-0.01) | -751 | 23.58 | 505 | 15.86 | -80 | 2.51 | 3185 | 377.5 | 387.5 | 393.0 | 372.0 |
| 2026-03-02 | 48.37 (+0.1) | 10.62 (-0.02) | 6.83 (+0.01) | 477 | 16.73 | -134 | 4.7 | 62 | 2.17 | 2851 | 387.5 | 374.0 | 394.0 | 372.5 |
| 2026-02-26 | 48.27 (+0.06) | 10.64 (-0.15) | 6.82 (-0.06) | 228 | 5.5 | -780 | 18.81 | -340 | 8.2 | 4147 | 389.5 | 401.0 | 404.5 | 387.0 |
| 2026-02-25 | 48.21 (+0.02) | 10.79 (-0.03) | 6.88 (-0.03) | 129 | 4.2 | -129 | 4.2 | -129 | 4.2 | 3074 | 397.0 | 394.0 | 401.5 | 389.5 |
| 2026-02-24 | 48.19 (+0.11) | 10.82 (-0.03) | 6.91 (-0.01) | 577 | 25.05 | -193 | 8.38 | -71 | 3.08 | 2303 | 392.0 | 385.5 | 392.0 | 385.5 |
| 2026-02-23 | 48.08 (0.0) | 10.85 (-0.04) | 6.92 (-0.02) | -39 | 1.19 | -186 | 5.69 | -77 | 2.36 | 3269 | 385.5 | 392.0 | 392.0 | 378.5 |
| 2026-02-11 | 48.08 (+0.02) | 10.89 (-0.15) | 6.94 (-0.02) | 93 | 1.69 | -814 | 14.83 | -150 | 2.73 | 5490 | 388.0 | 393.0 | 396.5 | 385.5 |
| 2026-02-10 | 48.06 (+0.15) | 11.04 (-0.23) | 6.96 (-0.02) | 859 | 21.38 | -1158 | 28.83 | -83 | 2.07 | 4017 | 375.0 | 384.0 | 385.5 | 374.0 |
| 2026-02-09 | 47.91 (+0.02) | 11.27 (-0.02) | 6.98 (-0.01) | 106 | 4.14 | -153 | 5.97 | -30 | 1.17 | 2561 | 382.5 | 395.0 | 395.0 | 378.0 |
| 2026-02-06 | 47.89 (+0.05) | 11.29 (+0.01) | 6.99 (0.0) | 260 | 7.58 | 49 | 1.43 | -7 | 0.2 | 3430 | 379.5 | 384.0 | 386.5 | 373.5 |
| 2026-02-05 | 47.84 (+0.11) | 11.28 (-0.04) | 6.99 (-0.03) | 569 | 12.99 | -192 | 4.38 | -183 | 4.18 | 4381 | 395.0 | 410.0 | 415.0 | 391.0 |
| 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 | 47.73 (+0.07) | 11.32 (+0.07) | 7.02 (0.0) | 343 | 9.13 | 359 | 9.56 | 0 | 0.0 | 3755 | 417.0 | 404.0 | 417.0 | 402.5 |
| 2026-02-03 | 47.66 (+0.11) | 11.25 (+0.06) | 7.02 (-0.02) | 600 | 6.88 | 313 | 3.59 | -98 | 1.12 | 8715 | 407.0 | 402.0 | 423.0 | 401.5 |
| 2026-02-02 | 47.55 (+0.5) | 11.19 (-0.01) | 7.04 (-0.01) | 2591 | 28.63 | -49 | 0.54 | -25 | 0.28 | 9049 | 390.5 | 378.5 | 399.5 | 377.0 |
| 2026-01-30 | 47.05 (+0.24) | 11.2 (-0.14) | 7.05 (0.0) | 1246 | 23.93 | -703 | 13.5 | -39 | 0.75 | 5206 | 374.5 | 384.0 | 385.0 | 372.0 |
| 2026-01-29 | 46.81 (+0.04) | 11.34 (+0.04) | 7.05 (-0.03) | 193 | 3.75 | 201 | 3.91 | -122 | 2.37 | 5145 | 387.0 | 404.0 | 404.0 | 386.0 |
| 2026-01-28 | 46.77 (+0.13) | 11.3 (+0.06) | 7.08 (-0.01) | 475 | 6.71 | 294 | 4.15 | -43 | 0.61 | 7082 | 393.5 | 386.0 | 397.0 | 379.0 |
| 2026-01-27 | 46.64 (+0.06) | 11.24 (+0.08) | 7.09 (-0.01) | 281 | 3.63 | 436 | 5.64 | -87 | 1.12 | 7734 | 384.0 | 384.5 | 389.0 | 374.0 |
| 2026-01-26 | 46.58 (+0.01) | 11.16 (-0.04) | 7.1 (-0.01) | 50 | 0.49 | -239 | 2.32 | -24 | 0.23 | 10297 | 369.5 | 368.0 | 376.0 | 354.0 |
| 2026-01-23 | 46.57 (-0.2) | 11.2 (+0.16) | 7.11 (+0.03) | -997 | 8.07 | 875 | 7.08 | 141 | 1.14 | 12357 | 360.5 | 359.5 | 366.5 | 346.5 |
| 2026-01-22 | 46.77 (+0.5) | 11.04 (+0.08) | 7.08 (+0.07) | 2604 | 28.01 | 390 | 4.19 | 347 | 3.73 | 9298 | 346.5 | 320.0 | 346.5 | 318.0 |
| 2026-01-21 | 46.27 (+0.16) | 10.96 (+0.12) | 7.01 (0.0) | 800 | 24.05 | -336 | 10.1 | -7 | 0.21 | 3327 | 315.0 | 313.0 | 320.0 | 311.0 |
| 2026-01-20 | 46.11 (+0.17) | 10.84 (-0.1) | 7.01 (-0.01) | 924 | 50.0 | -474 | 25.65 | -18 | 0.97 | 1848 | 314.5 | 309.0 | 318.0 | 308.5 |
| 2026-01-19 | 45.94 (-0.02) | 10.94 (-0.04) | 7.02 (+0.02) | -108 | 3.76 | -226 | 7.86 | 80 | 2.78 | 2874 | 312.0 | 317.0 | 319.0 | 312.0 |
| 2026-01-16 | 45.96 (-0.07) | 10.98 (-0.05) | 7.0 (0.0) | -274 | 9.4 | -258 | 8.85 | -1 | 0.03 | 2914 | 317.0 | 322.0 | 322.0 | 314.0 |
| 2026-01-15 | 46.03 (+0.11) | 11.03 (-0.07) | 7.0 (-0.01) | 574 | 18.4 | -361 | 11.57 | -47 | 1.51 | 3119 | 319.5 | 321.0 | 322.0 | 317.5 |
| 2026-01-14 | 45.92 (+0.33) | 11.1 (-0.11) | 7.01 (0.0) | 1727 | 57.43 | -626 | 20.82 | 31 | 1.03 | 3007 | 319.0 | 314.0 | 321.5 | 312.5 |
| 2026-01-13 | 45.59 (+0.14) | 11.21 (-0.18) | 7.01 (-0.01) | 767 | 15.58 | -898 | 18.24 | -42 | 0.85 | 4924 | 311.0 | 320.0 | 322.0 | 309.5 |
| 2026-01-12 | 45.45 (+0.04) | 11.39 (-0.15) | 7.02 (0.0) | 208 | 5.43 | -824 | 21.49 | -4 | 0.1 | 3834 | 313.5 | 322.0 | 326.5 | 313.5 |
| 2026-01-09 | 45.41 (+0.05) | 11.54 (-0.03) | 7.02 (+0.01) | 231 | 11.37 | -164 | 8.07 | 47 | 2.31 | 2031 | 318.5 | 316.5 | 320.5 | 314.0 |
| 2026-01-08 | 45.36 (+0.07) | 11.57 (-0.01) | 7.01 (+0.01) | 378 | 10.57 | -31 | 0.87 | 13 | 0.36 | 3576 | 317.0 | 320.0 | 324.5 | 316.0 |
| 2026-01-07 | 45.29 (+0.12) | 11.58 (-0.16) | 7.0 (-0.02) | 625 | 18.6 | -845 | 25.15 | -93 | 2.77 | 3360 | 317.5 | 318.5 | 318.5 | 311.0 |
| 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 | 45.17 (+0.12) | 11.74 (-0.12) | 7.02 (0.0) | 714 | 29.79 | -605 | 25.24 | 24 | 1.0 | 2397 | 318.0 | 314.0 | 318.0 | 311.0 |
| 2026-01-05 | 45.05 (-0.04) | 11.86 (-0.15) | 7.02 (0.0) | -163 | 4.64 | -790 | 22.47 | -11 | 0.31 | 3516 | 312.0 | 313.0 | 315.5 | 307.5 |
| 2026-01-02 | 45.09 (+0.09) | 12.01 (-0.38) | 7.02 (-0.01) | 479 | 10.34 | -2020 | 43.6 | -53 | 1.14 | 4633 | 312.5 | 320.0 | 321.0 | 311.5 |
| 2025-12-31 | 45.0 (+0.14) | 12.39 (-0.17) | 7.03 (0.0) | 750 | 27.12 | -906 | 32.77 | -29 | 1.05 | 2765 | 317.5 | 321.0 | 322.0 | 315.5 |
| 2025-12-30 | 44.86 (+0.24) | 12.56 (-0.12) | 7.03 (0.0) | 1197 | 50.72 | -631 | 26.74 | 27 | 1.14 | 2360 | 320.5 | 319.0 | 321.0 | 316.0 |
| 2025-12-29 | 44.62 (+0.14) | 12.68 (-0.18) | 7.03 (-0.01) | 784 | 24.83 | -956 | 30.27 | -35 | 1.11 | 3158 | 320.5 | 327.0 | 328.0 | 319.5 |
| 2025-12-26 | 44.48 (+0.16) | 12.86 (-0.28) | 7.04 (0.0) | 831 | 21.97 | -1440 | 38.07 | -39 | 1.03 | 3783 | 323.0 | 326.0 | 328.0 | 322.5 |
| 2025-12-24 | 44.32 (+0.26) | 13.14 (-0.17) | 7.04 (+0.08) | 1387 | 25.95 | -921 | 17.23 | 448 | 8.38 | 5344 | 322.0 | 315.0 | 328.0 | 315.0 |
| 2025-12-23 | 44.06 (+0.25) | 13.31 (-0.16) | 6.96 (+0.01) | 1445 | 36.27 | -813 | 20.41 | 42 | 1.05 | 3984 | 312.5 | 316.5 | 319.5 | 311.5 |
| 2025-12-22 | 43.81 (+0.26) | 13.47 (-0.15) | 6.95 (+0.03) | 1511 | 30.67 | -802 | 16.28 | 173 | 3.51 | 4927 | 315.5 | 305.0 | 320.0 | 303.0 |
| 2025-12-19 | 43.55 (+0.25) | 13.62 (-0.15) | 6.92 (+0.01) | 1310 | 42.87 | -793 | 25.95 | 38 | 1.24 | 3056 | 303.0 | 303.0 | 307.0 | 301.5 |
| 2025-12-18 | 43.3 (+0.23) | 13.77 (-0.18) | 6.91 (+0.01) | 1142 | 28.7 | -907 | 22.79 | 44 | 1.11 | 3979 | 299.5 | 306.5 | 308.5 | 298.0 |
| 2025-12-17 | 43.07 (+0.56) | 13.95 (-0.26) | 6.9 (0.0) | 2791 | 52.95 | -1397 | 26.5 | 2 | 0.04 | 5271 | 304.5 | 303.0 | 309.0 | 301.5 |
| 2025-12-16 | 42.51 (+0.07) | 14.21 (-0.11) | 6.9 (+0.01) | 467 | 13.61 | -598 | 17.42 | 64 | 1.86 | 3432 | 299.0 | 299.0 | 301.0 | 295.0 |
| 2025-12-15 | 42.44 (+0.07) | 14.32 (-0.13) | 6.89 (0.0) | 373 | 15.81 | -667 | 28.26 | -4 | 0.17 | 2360 | 301.0 | 305.5 | 310.0 | 301.0 |
| 2025-12-12 | 42.37 (-0.04) | 14.45 (+0.04) | 6.89 (0.0) | -223 | 14.23 | 213 | 13.59 | -9 | 0.57 | 1567 | 309.0 | 308.5 | 310.0 | 305.0 |
| 2025-12-11 | 42.41 (-0.04) | 14.41 (-0.08) | 6.89 (-0.01) | -203 | 6.95 | -430 | 14.73 | -53 | 1.82 | 2920 | 305.5 | 314.5 | 314.5 | 305.5 |
| 2025-12-10 | 42.45 (+0.09) | 14.49 (-0.09) | 6.9 (+0.03) | 795 | 21.6 | -451 | 12.25 | 158 | 4.29 | 3681 | 312.5 | 303.0 | 314.5 | 301.0 |
| 2025-12-09 | 42.36 (+0.06) | 14.58 (-0.07) | 6.87 (0.0) | 275 | 15.79 | -385 | 22.1 | 20 | 1.15 | 1742 | 300.0 | 300.0 | 305.0 | 299.0 |
| 2025-12-08 | 42.3 (-0.12) | 14.65 (+0.01) | 6.87 (0.0) | -245 | 15.49 | 37 | 2.34 | -3 | 0.19 | 1582 | 301.0 | 302.0 | 302.0 | 296.5 |
| 2025-12-05 | 42.42 (-0.01) | 14.64 (-0.02) | 6.87 (0.0) | -275 | 16.17 | -58 | 3.41 | 3 | 0.18 | 1701 | 300.5 | 301.0 | 302.0 | 297.5 |
| 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 | 42.43 (-0.01) | 14.66 (-0.02) | 6.87 (0.0) | 111 | 6.06 | -115 | 6.28 | -1 | 0.05 | 1832 | 302.5 | 305.0 | 305.0 | 300.5 |
| 2025-12-03 | 42.44 (+0.12) | 14.68 (-0.02) | 6.87 (0.0) | 311 | 13.87 | -112 | 5.0 | -31 | 1.38 | 2242 | 302.5 | 302.0 | 304.5 | 300.0 |
| 2025-12-02 | 42.32 (-0.11) | 14.7 (-0.04) | 6.87 (-0.01) | -592 | 16.95 | -187 | 5.35 | -32 | 0.92 | 3493 | 299.5 | 305.0 | 311.0 | 298.5 |
| 2025-12-01 | 42.43 (-0.1) | 14.74 (+0.09) | 6.88 (0.0) | -596 | 19.93 | 419 | 14.01 | -22 | 0.74 | 2991 | 303.5 | 306.0 | 306.0 | 300.5 |
| 2025-11-28 | 42.53 (-0.13) | 14.65 (-0.01) | 6.88 (-0.01) | -724 | 34.57 | -46 | 2.2 | -13 | 0.62 | 2094 | 306.0 | 309.0 | 311.0 | 305.5 |
| 2025-11-27 | 42.66 (+0.05) | 14.66 (-0.23) | 6.89 (+0.01) | 326 | 10.54 | -1177 | 38.05 | 20 | 0.65 | 3093 | 308.5 | 311.5 | 315.5 | 308.0 |
| 2025-11-26 | 42.61 (+0.03) | 14.89 (-0.14) | 6.88 (0.0) | 433 | 19.24 | -755 | 33.56 | -1 | 0.04 | 2250 | 307.5 | 311.5 | 312.0 | 306.0 |
| 2025-11-25 | 42.58 (+0.05) | 15.03 (-0.14) | 6.88 (0.0) | 201 | 8.21 | -754 | 30.81 | -7 | 0.29 | 2447 | 307.0 | 309.5 | 313.0 | 307.0 |
| 2025-11-24 | 42.53 (+0.07) | 15.17 (-0.15) | 6.88 (0.0) | 393 | 16.85 | -746 | 31.98 | 6 | 0.26 | 2333 | 305.0 | 306.0 | 306.5 | 300.5 |
| 2025-11-21 | 42.46 (+0.11) | 15.32 (-0.14) | 6.88 (-0.01) | 483 | 15.8 | -732 | 23.95 | -31 | 1.01 | 3057 | 300.5 | 302.0 | 305.0 | 297.5 |
| 2025-11-20 | 42.35 (+0.12) | 15.46 (-0.22) | 6.89 (+0.02) | 412 | 9.21 | -1171 | 26.19 | 85 | 1.9 | 4472 | 308.0 | 305.0 | 311.5 | 302.0 |
| 2025-11-19 | 42.23 (+0.15) | 15.68 (-0.25) | 6.87 (+0.02) | 749 | 19.44 | -1350 | 35.04 | 90 | 2.34 | 3853 | 294.5 | 298.0 | 300.5 | 293.0 |
| 2025-11-18 | 42.08 (+0.05) | 15.93 (-0.31) | 6.85 (+0.03) | 559 | 12.93 | -1620 | 37.48 | 207 | 4.79 | 4322 | 293.5 | 301.0 | 303.5 | 293.5 |
| 2025-11-17 | 42.03 (-0.01) | 16.24 (-0.12) | 6.82 (+0.02) | 130 | 4.09 | -620 | 19.53 | 74 | 2.33 | 3175 | 304.5 | 311.5 | 316.5 | 304.0 |
| 2025-11-14 | 42.04 (-0.12) | 16.36 (0.0) | 6.8 (0.0) | -671 | 20.68 | -26 | 0.8 | -6 | 0.18 | 3244 | 311.5 | 315.0 | 317.0 | 311.5 |
| 2025-11-13 | 42.16 (-0.17) | 16.36 (-0.08) | 6.8 (-0.01) | -869 | 27.27 | -399 | 12.52 | -60 | 1.88 | 3187 | 318.0 | 318.5 | 321.0 | 315.5 |
| 2025-11-12 | 42.33 (-0.16) | 16.44 (0.0) | 6.81 (-0.01) | -732 | 20.84 | 25 | 0.71 | -29 | 0.83 | 3512 | 317.0 | 317.0 | 322.0 | 314.5 |
| 2025-11-11 | 42.49 (-0.6) | 16.44 (-0.01) | 6.82 (-0.01) | -3232 | 45.73 | -59 | 0.83 | -42 | 0.59 | 7067 | 315.0 | 329.0 | 331.5 | 315.0 |
| 2025-11-10 | 43.09 (-0.24) | 16.45 (+0.08) | 6.83 (0.0) | -1251 | 25.47 | 407 | 8.29 | 15 | 0.31 | 4912 | 326.0 | 326.0 | 331.0 | 318.5 |
| 2025-11-07 | 43.33 (-0.22) | 16.37 (-0.03) | 6.83 (+0.02) | -1270 | 21.57 | -139 | 2.36 | 90 | 1.53 | 5889 | 320.0 | 334.5 | 334.5 | 314.5 |
| 2025-11-06 | 43.55 (+0.03) | 16.4 (+0.02) | 6.81 (-0.01) | 53 | 1.96 | 90 | 3.32 | -33 | 1.22 | 2710 | 337.0 | 343.0 | 344.0 | 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 | |||
| 2025-11-05 | 43.52 (+0.13) | 16.38 (0.0) | 6.82 (0.0) | 586 | 16.06 | 16 | 0.44 | -41 | 1.12 | 3649 | 337.5 | 337.5 | 344.0 | 332.5 |
| 2025-11-04 | 43.39 (+0.05) | 16.38 (+0.1) | 6.82 (0.0) | 15 | 0.33 | 494 | 11.03 | 13 | 0.29 | 4479 | 342.5 | 348.0 | 352.5 | 342.0 |
| 2025-11-03 | 43.34 (0.0) | 16.28 (+0.04) | 6.82 (-0.02) | 40 | 1.29 | 245 | 7.92 | -97 | 3.14 | 3092 | 347.5 | 342.5 | 349.0 | 340.0 |
| 2025-10-31 | 43.34 (-0.13) | 16.24 (-0.01) | 6.84 (+0.04) | -767 | 14.74 | -48 | 0.92 | 177 | 3.4 | 5205 | 341.5 | 344.0 | 349.5 | 339.5 |
| 2025-10-30 | 43.47 (+0.1) | 16.25 (-0.02) | 6.8 (+0.02) | 482 | 10.24 | -112 | 2.38 | 131 | 2.78 | 4707 | 340.0 | 333.0 | 342.0 | 324.0 |
| 2025-10-29 | 43.37 (+0.17) | 16.27 (-0.16) | 6.78 (+0.03) | 928 | 21.29 | -860 | 19.73 | 136 | 3.12 | 4358 | 329.5 | 333.0 | 343.5 | 328.5 |
| 2025-10-28 | 43.2 (-0.04) | 16.43 (-0.06) | 6.75 (-0.01) | -178 | 8.02 | -293 | 13.2 | -20 | 0.9 | 2220 | 328.5 | 331.5 | 333.0 | 325.0 |
| 2025-10-27 | 43.24 (+0.24) | 16.49 (-0.2) | 6.76 (+0.07) | 1255 | 30.78 | -1062 | 26.05 | 342 | 8.39 | 4077 | 330.5 | 331.0 | 337.5 | 325.0 |
| 2025-10-23 | 43.0 (+0.02) | 16.69 (-0.06) | 6.69 (-0.01) | 82 | 3.49 | -320 | 13.63 | -28 | 1.19 | 2347 | 323.5 | 327.0 | 331.0 | 321.0 |
| 2025-10-22 | 42.98 (+0.16) | 16.75 (-0.11) | 6.7 (0.0) | 717 | 19.27 | -355 | 9.54 | 12 | 0.32 | 3720 | 327.5 | 320.0 | 331.0 | 319.5 |
| 2025-10-21 | 42.82 (+0.16) | 16.86 (-0.13) | 6.7 (+0.06) | 909 | 25.69 | -692 | 19.56 | 271 | 7.66 | 3538 | 320.5 | 321.5 | 333.0 | 318.5 |
| 2025-10-20 | 42.66 (-0.02) | 16.99 (-0.09) | 6.64 (-0.01) | 508 | 29.21 | -487 | 28.0 | -9 | 0.52 | 1739 | 317.0 | 316.0 | 322.0 | 314.5 |
| 2025-10-17 | 42.68 (+0.07) | 17.08 (-0.08) | 6.65 (-0.02) | 458 | 20.26 | -407 | 18.0 | -101 | 4.47 | 2261 | 315.5 | 318.0 | 322.5 | 315.5 |
| 2025-10-16 | 42.61 (+0.02) | 17.16 (-0.02) | 6.67 (-0.01) | 62 | 2.08 | -123 | 4.13 | -88 | 2.95 | 2980 | 320.5 | 325.5 | 327.0 | 320.5 |
| 2025-10-15 | 42.59 (+0.17) | 17.18 (+0.05) | 6.68 (+0.04) | 829 | 12.7 | 276 | 4.23 | 242 | 3.71 | 6527 | 322.0 | 310.0 | 328.0 | 307.0 |
| 2025-10-14 | 42.42 (+0.05) | 17.13 (-0.06) | 6.64 (+0.04) | 255 | 4.25 | -327 | 5.45 | 186 | 3.1 | 6002 | 305.5 | 316.0 | 323.5 | 305.5 |
| 2025-10-13 | 42.37 (+0.03) | 17.19 (-0.03) | 6.6 (+0.02) | 152 | 5.52 | -165 | 5.99 | 113 | 4.1 | 2754 | 311.0 | 300.5 | 311.0 | 300.5 |
| 2025-10-09 | 42.34 (+0.06) | 17.22 (-0.02) | 6.58 (0.0) | 317 | 11.07 | -102 | 3.56 | -17 | 0.59 | 2863 | 310.5 | 311.0 | 311.0 | 306.0 |
| 2025-10-08 | 42.28 (+0.1) | 17.24 (-0.06) | 6.58 (0.0) | 494 | 23.58 | -302 | 14.42 | 15 | 0.72 | 2095 | 307.5 | 309.0 | 311.0 | 306.0 |
| 2025-10-07 | 42.18 (-0.15) | 17.3 (-0.06) | 6.58 (+0.01) | -499 | 16.93 | -300 | 10.18 | 30 | 1.02 | 2947 | 308.5 | 311.0 | 312.5 | 308.0 |
| 2025-10-03 | 42.33 (+0.07) | 17.36 (-0.05) | 6.57 (-0.01) | 118 | 5.08 | -248 | 10.68 | -9 | 0.39 | 2322 | 309.0 | 310.0 | 310.0 | 305.0 |
| 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 | 42.26 (+0.06) | 17.41 (-0.04) | 6.58 (0.0) | 161 | 3.8 | -226 | 5.34 | -8 | 0.19 | 4234 | 309.0 | 305.0 | 310.0 | 303.0 |
| 2025-10-01 | 42.2 (-0.2) | 17.45 (+0.17) | 6.58 (0.0) | -1129 | 32.04 | 849 | 24.09 | -42 | 1.19 | 3524 | 301.5 | 302.0 | 306.0 | 299.5 |
| 2025-09-30 | 42.4 (-0.05) | 17.28 (+0.04) | 6.58 (+0.01) | -54 | 1.78 | 260 | 8.59 | 91 | 3.01 | 3027 | 300.5 | 294.0 | 301.0 | 292.5 |
| 2025-09-26 | 42.45 (-0.15) | 17.24 (-0.12) | 6.57 (-0.01) | -826 | 22.31 | -645 | 17.42 | -58 | 1.57 | 3703 | 290.0 | 299.5 | 299.5 | 288.5 |
| 2025-09-25 | 42.6 (-0.02) | 17.36 (-0.05) | 6.58 (-0.01) | -122 | 4.07 | -274 | 9.14 | -54 | 1.8 | 2999 | 301.5 | 303.5 | 306.0 | 299.5 |
| 2025-09-24 | 42.62 (-0.13) | 17.41 (-0.06) | 6.59 (+0.01) | -700 | 22.05 | -312 | 9.83 | 51 | 1.61 | 3175 | 304.0 | 313.5 | 314.5 | 303.0 |
| 2025-09-23 | 42.75 (-0.01) | 17.47 (0.0) | 6.58 (-0.01) | 19 | 0.74 | 23 | 0.9 | -52 | 2.02 | 2568 | 309.5 | 310.0 | 311.5 | 306.0 |
| 2025-09-22 | 42.76 (-0.02) | 17.47 (-0.06) | 6.59 (+0.01) | -108 | 4.65 | -314 | 13.52 | 40 | 1.72 | 2322 | 307.0 | 306.0 | 309.5 | 304.5 |
| 2025-09-19 | 42.78 (+0.06) | 17.53 (-0.04) | 6.58 (-0.01) | 340 | 13.84 | -219 | 8.91 | -23 | 0.94 | 2457 | 304.0 | 303.5 | 304.0 | 299.5 |
| 2025-09-18 | 42.72 (+0.18) | 17.57 (-0.14) | 6.59 (0.0) | 935 | 31.41 | -755 | 25.36 | -37 | 1.24 | 2977 | 301.0 | 300.5 | 302.0 | 296.0 |
| 2025-09-17 | 42.54 (+0.08) | 17.71 (-0.1) | 6.59 (-0.02) | 303 | 10.1 | -492 | 16.41 | -67 | 2.23 | 2999 | 298.5 | 308.5 | 308.5 | 298.0 |
| 2025-09-16 | 42.46 (+0.07) | 17.81 (-0.11) | 6.61 (0.0) | 361 | 12.04 | -582 | 19.41 | -41 | 1.37 | 2999 | 304.5 | 310.0 | 311.5 | 301.5 |
| 2025-09-15 | 42.39 (-0.08) | 17.92 (-0.05) | 6.61 (-0.01) | -458 | 11.96 | -315 | 8.22 | -52 | 1.36 | 3831 | 302.5 | 313.5 | 313.5 | 296.0 |
| 2025-09-12 | 42.47 (-0.03) | 17.97 (0.0) | 6.62 (-0.03) | -151 | 5.88 | 2 | 0.08 | -126 | 4.91 | 2567 | 313.0 | 317.0 | 317.5 | 309.5 |
| 2025-09-11 | 42.5 (+0.02) | 17.97 (+0.02) | 6.65 (-0.05) | 13 | 0.26 | 128 | 2.59 | -265 | 5.37 | 4936 | 313.5 | 316.5 | 318.0 | 306.5 |
| 2025-09-10 | 42.48 (-0.04) | 17.95 (-0.06) | 6.7 (+0.02) | -172 | 3.17 | -324 | 5.96 | 69 | 1.27 | 5434 | 313.0 | 310.5 | 316.0 | 305.0 |
| 2025-09-09 | 42.52 (+0.05) | 18.01 (-0.11) | 6.68 (0.0) | 260 | 4.78 | -583 | 10.72 | 37 | 0.68 | 5438 | 308.0 | 301.0 | 310.0 | 299.5 |
| 2025-09-08 | 42.47 (+0.07) | 18.12 (-0.14) | 6.68 (-0.01) | 519 | 19.73 | -708 | 26.92 | -46 | 1.75 | 2630 | 299.5 | 303.0 | 303.0 | 297.5 |
| 2025-09-05 | 42.4 (+0.05) | 18.26 (-0.08) | 6.69 (0.0) | 262 | 8.17 | -417 | 13.0 | -20 | 0.62 | 3208 | 298.5 | 302.0 | 304.0 | 297.0 |
| 2025-09-04 | 42.35 (+0.49) | 18.34 (-0.41) | 6.69 (+0.01) | 2388 | 43.12 | -2188 | 39.51 | 63 | 1.14 | 5538 | 296.5 | 305.5 | 306.0 | 294.0 |
| 2025-09-03 | 41.86 (+0.28) | 18.75 (-0.28) | 6.68 (+0.02) | 1502 | 28.88 | -1438 | 27.65 | 81 | 1.56 | 5201 | 300.0 | 304.0 | 306.0 | 296.5 |
| 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 | |||
| 2025-09-02 | 41.58 (+0.67) | 19.03 (-0.36) | 6.66 (-0.22) | 3489 | 54.08 | -1931 | 29.93 | -1148 | 17.8 | 6451 | 299.0 | 310.0 | 310.5 | 294.0 |
| 2025-09-01 | 40.91 (-0.01) | 19.39 (-0.02) | 6.88 (-0.02) | -53 | 1.26 | -103 | 2.44 | -92 | 2.18 | 4216 | 306.5 | 322.0 | 322.0 | 302.0 |
| 2025-08-29 | 40.92 (-0.02) | 19.41 (-0.02) | 6.9 (+0.01) | -85 | 2.46 | -109 | 3.15 | 41 | 1.19 | 3455 | 321.5 | 321.5 | 327.0 | 320.0 |
| 2025-08-28 | 40.94 (+0.01) | 19.43 (-0.05) | 6.89 (-0.03) | 68 | 2.77 | -212 | 8.64 | -128 | 5.21 | 2455 | 318.0 | 325.5 | 325.5 | 317.5 |
| 2025-08-27 | 40.93 (0.0) | 19.48 (-0.02) | 6.92 (+0.02) | 1 | 0.02 | -149 | 2.48 | 101 | 1.68 | 6016 | 325.5 | 317.0 | 328.0 | 314.0 |
| 2025-08-26 | 40.93 (+0.01) | 19.5 (-0.03) | 6.9 (+0.01) | -3 | 0.12 | -133 | 5.26 | 16 | 0.63 | 2528 | 314.5 | 311.5 | 315.5 | 310.5 |
| 2025-08-25 | 40.92 (-0.05) | 19.53 (-0.03) | 6.89 (0.0) | -240 | 6.86 | -181 | 5.18 | 17 | 0.49 | 3496 | 311.0 | 317.0 | 322.0 | 309.5 |
| 2025-08-22 | 40.97 (+0.07) | 19.56 (+0.03) | 6.89 (0.0) | 366 | 17.35 | 170 | 8.06 | 1 | 0.05 | 2110 | 311.5 | 313.0 | 316.0 | 309.0 |
| 2025-08-21 | 40.9 (+0.34) | 19.53 (-0.32) | 6.89 (0.0) | 1765 | 28.04 | -1666 | 26.47 | -5 | 0.08 | 6295 | 311.5 | 316.0 | 316.5 | 308.0 |
| 2025-08-20 | 40.56 (+0.16) | 19.85 (+0.01) | 6.89 (-0.02) | 880 | 19.81 | 53 | 1.19 | -117 | 2.63 | 4442 | 311.0 | 319.0 | 320.5 | 310.0 |
| 2025-08-19 | 40.4 (+0.1) | 19.84 (+0.09) | 6.91 (-0.03) | 501 | 7.2 | 444 | 6.38 | -118 | 1.7 | 6958 | 322.0 | 336.0 | 339.5 | 320.5 |
| 2025-08-18 | 40.3 (-0.17) | 19.75 (+0.16) | 6.94 (0.0) | -889 | 18.18 | 839 | 17.16 | -38 | 0.78 | 4889 | 332.0 | 324.0 | 333.5 | 322.5 |
| 2025-08-15 | 40.47 (+0.15) | 19.59 (-0.21) | 6.94 (-0.09) | 808 | 13.13 | -1088 | 17.67 | -471 | 7.65 | 6156 | 322.0 | 325.0 | 325.0 | 316.5 |
| 2025-08-14 | 40.32 (-0.02) | 19.8 (-0.08) | 7.03 (-0.13) | 729 | 11.74 | -435 | 7.0 | -691 | 11.13 | 6211 | 324.0 | 332.0 | 334.5 | 317.5 |
| 2025-08-13 | 40.34 (+0.52) | 19.88 (+0.07) | 7.16 (-0.02) | 2707 | 31.18 | 396 | 4.56 | -66 | 0.76 | 8682 | 329.5 | 330.5 | 336.0 | 324.0 |
| 2025-08-12 | 39.82 (+0.35) | 19.81 (-0.2) | 7.18 (-0.03) | 1845 | 18.81 | -1053 | 10.74 | -161 | 1.64 | 9808 | 327.0 | 331.0 | 334.0 | 322.0 |
| 2025-08-11 | 39.47 (-0.31) | 20.01 (+0.11) | 7.21 (+0.07) | -1671 | 15.17 | 572 | 5.19 | 351 | 3.19 | 11013 | 328.5 | 311.5 | 329.0 | 307.5 |
| 2025-08-08 | 39.78 (-0.07) | 19.9 (+0.01) | 7.14 (-0.02) | -347 | 2.82 | 66 | 0.54 | -119 | 0.97 | 12295 | 312.0 | 299.0 | 313.5 | 292.0 |
| 2025-08-07 | 39.85 (+0.05) | 19.89 (-0.06) | 7.16 (+0.04) | 277 | 8.0 | -335 | 9.68 | 244 | 7.05 | 3461 | 285.0 | 284.0 | 286.0 | 275.0 |
| 2025-08-06 | 39.8 (-0.04) | 19.95 (0.0) | 7.12 (+0.03) | -213 | 7.64 | 16 | 0.57 | 118 | 4.23 | 2787 | 282.0 | 280.0 | 283.5 | 279.0 |
| 2025-08-05 | 39.84 (-0.01) | 19.95 (+0.01) | 7.09 (0.0) | -66 | 2.5 | 36 | 1.37 | 0 | 0.0 | 2635 | 278.5 | 281.0 | 283.0 | 277.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 39.85 (+0.13) | 19.94 (+0.06) | 7.09 (-0.01) | 664 | 20.69 | 302 | 9.41 | -62 | 1.93 | 3210 | 278.5 | 280.0 | 281.0 | 275.5 |
| 2025-08-01 | 39.72 (+0.08) | 19.88 (+0.24) | 7.1 (-0.01) | 452 | 8.14 | 1293 | 23.29 | -44 | 0.79 | 5552 | 281.0 | 275.0 | 287.0 | 274.5 |
| 2025-07-31 | 39.64 (-0.15) | 19.64 (+0.19) | 7.11 (+0.01) | -795 | 14.13 | 993 | 17.65 | 87 | 1.55 | 5627 | 280.0 | 274.0 | 283.0 | 272.0 |
| 2025-07-30 | 39.79 (+0.13) | 19.45 (-0.06) | 7.1 (-0.01) | 704 | 26.33 | -327 | 12.23 | -88 | 3.29 | 2674 | 272.0 | 270.0 | 272.5 | 268.0 |
| 2025-07-29 | 39.66 (+0.27) | 19.51 (+0.01) | 7.11 (-0.04) | 1393 | 31.93 | 20 | 0.46 | -193 | 4.42 | 4362 | 268.5 | 272.0 | 274.0 | 266.0 |
| 2025-07-28 | 39.39 (+0.29) | 19.5 (-0.02) | 7.15 (0.0) | 1696 | 34.37 | -75 | 1.52 | -3 | 0.06 | 4935 | 272.5 | 272.0 | 277.5 | 269.5 |
| 2025-07-25 | 39.1 (+0.37) | 19.52 (-0.09) | 7.15 (-0.01) | 2052 | 40.07 | -464 | 9.06 | -70 | 1.37 | 5121 | 270.5 | 276.0 | 278.5 | 269.5 |
| 2025-07-24 | 38.73 (-0.18) | 19.61 (-0.02) | 7.16 (+0.02) | -346 | 4.49 | -116 | 1.51 | 151 | 1.96 | 7702 | 275.0 | 272.5 | 282.0 | 270.0 |
| 2025-07-23 | 38.91 (-0.1) | 19.63 (+0.04) | 7.14 (+0.03) | -574 | 4.67 | 216 | 1.76 | 118 | 0.96 | 12285 | 272.0 | 276.0 | 286.0 | 271.0 |
| 2025-07-22 | 39.01 (+0.51) | 19.59 (-0.28) | 7.11 (-0.04) | 2547 | 17.88 | -888 | 6.23 | -201 | 1.41 | 14248 | 266.5 | 270.5 | 279.5 | 264.5 |
| 2025-07-21 | 38.5 (-0.17) | 19.87 (-0.17) | 7.15 (+0.07) | -1078 | 9.2 | -842 | 7.19 | 370 | 3.16 | 11714 | 272.5 | 248.0 | 272.5 | 248.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 50.36 (-0.17) | 7.56 (-0.2) | 6.95 (+0.06) | 367 | 2.06 | -1049 | 5.89 | 303 | 1.7 | 17823 | 397.5 | 455.0 | 459.0 | 394.0 |
| 2026-07-09 | 50.53 (-0.31) | 7.76 (-0.19) | 6.89 (-0.1) | -2964 | 20.16 | -1020 | 6.94 | -530 | 3.61 | 14701 | 448.5 | 523.0 | 525.0 | 447.5 |
| 2026-07-03 | 50.84 (+1.06) | 7.95 (-1.42) | 6.99 (+0.04) | 5709 | 25.66 | -7461 | 33.53 | 199 | 0.89 | 22251 | 520.0 | 509.0 | 535.0 | 498.0 |
| 2026-06-26 | 49.78 (-0.27) | 9.37 (-0.15) | 6.95 (-0.02) | -1655 | 9.86 | -757 | 4.51 | -81 | 0.48 | 16779 | 508.0 | 590.0 | 598.0 | 506.0 |
| 2026-06-18 | 50.05 (+1.29) | 9.52 (-0.07) | 6.97 (+0.02) | 6391 | 26.96 | -384 | 1.62 | 80 | 0.34 | 23702 | 573.0 | 510.0 | 583.0 | 499.0 |
| 2026-06-12 | 48.76 (+0.17) | 9.59 (-0.08) | 6.95 (+0.03) | 858 | 4.02 | -429 | 2.01 | 163 | 0.76 | 21323 | 497.0 | 464.0 | 509.0 | 454.0 |
| 2026-06-05 | 48.59 (+0.09) | 9.67 (-0.31) | 6.92 (0.0) | 533 | 2.56 | -1606 | 7.71 | -3 | 0.01 | 20829 | 498.0 | 530.0 | 540.0 | 485.5 |
| 2026-05-29 | 48.5 (+0.29) | 9.98 (-0.08) | 6.92 (+0.03) | 1378 | 5.52 | -452 | 1.81 | 135 | 0.54 | 24948 | 521.0 | 498.5 | 536.0 | 489.0 |
| 2026-05-22 | 48.21 (+0.06) | 10.06 (-0.06) | 6.89 (-0.03) | 287 | 1.6 | -295 | 1.64 | -146 | 0.81 | 17951 | 490.5 | 468.0 | 497.5 | 454.0 |
| 2026-05-15 | 48.15 (+0.15) | 10.12 (+0.05) | 6.92 (-0.05) | 585 | 1.44 | 255 | 0.63 | -271 | 0.67 | 40529 | 477.5 | 495.0 | 542.0 | 475.5 |
| 2026-05-08 | 48.0 (+0.18) | 10.07 (+0.17) | 6.97 (-0.05) | 1086 | 4.22 | 891 | 3.46 | -228 | 0.89 | 25743 | 481.0 | 460.0 | 510.0 | 453.5 |
| 2026-04-30 | 47.82 (-0.03) | 9.9 (-0.12) | 7.02 (-0.07) | -255 | 0.97 | -613 | 2.34 | -366 | 1.4 | 26156 | 448.5 | 495.0 | 513.0 | 446.0 |
| 2026-04-24 | 47.85 (+0.57) | 10.02 (-0.2) | 7.09 (0.0) | 2826 | 7.55 | -1171 | 3.13 | -5 | 0.01 | 37439 | 480.5 | 411.5 | 497.5 | 403.0 |
| 2026-04-17 | 47.28 (+0.34) | 10.22 (-0.22) | 7.09 (-0.02) | 2109 | 7.86 | -1189 | 4.43 | -107 | 0.4 | 26837 | 411.5 | 378.0 | 417.5 | 370.5 |
| 2026-04-10 | 46.94 (+0.28) | 10.44 (-0.02) | 7.11 (+0.08) | 1400 | 8.75 | -77 | 0.48 | 437 | 2.73 | 15993 | 375.0 | 352.5 | 388.0 | 352.5 |
| 2026-04-02 | 46.66 (-0.38) | 10.46 (-0.14) | 7.03 (+0.13) | -2080 | 16.08 | -750 | 5.8 | 642 | 4.96 | 12939 | 346.5 | 348.5 | 366.5 | 337.0 |
| 2026-03-27 | 47.04 (-0.2) | 10.6 (-0.12) | 6.9 (+0.03) | -620 | 4.43 | -649 | 4.64 | 188 | 1.34 | 13982 | 359.0 | 349.0 | 368.0 | 339.0 |
| 2026-03-20 | 47.24 (-0.34) | 10.72 (-0.3) | 6.87 (+0.04) | -2720 | 10.21 | -1564 | 5.87 | 185 | 0.69 | 26653 | 363.0 | 380.5 | 381.0 | 361.0 |
| 2026-03-13 | 47.58 (-0.51) | 11.02 (+0.25) | 6.83 (+0.02) | -2698 | 12.75 | 1304 | 6.16 | 98 | 0.46 | 21157 | 380.0 | 349.5 | 392.0 | 348.5 |
| 2026-03-06 | 48.09 (-0.18) | 10.77 (+0.13) | 6.81 (-0.01) | -608 | 4.25 | 683 | 4.77 | -32 | 0.22 | 14317 | 378.0 | 374.0 | 394.0 | 345.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 48.27 (+0.19) | 10.64 (-0.25) | 6.82 (-0.12) | 895 | 6.99 | -1288 | 10.07 | -617 | 4.82 | 12795 | 389.5 | 392.0 | 404.5 | 378.5 |
| 2026-02-11 | 48.08 (+0.19) | 10.89 (-0.4) | 6.94 (-0.05) | 1058 | 8.77 | -2125 | 17.61 | -263 | 2.18 | 12069 | 388.0 | 395.0 | 396.5 | 374.0 |
| 2026-02-06 | 47.89 (+0.84) | 11.29 (+0.09) | 6.99 (-0.06) | 4363 | 14.87 | 480 | 1.64 | -313 | 1.07 | 29332 | 379.5 | 378.5 | 423.0 | 373.5 |
| 2026-01-30 | 47.05 (+0.48) | 11.2 (0.0) | 7.05 (-0.06) | 2245 | 6.33 | -11 | 0.03 | -315 | 0.89 | 35466 | 374.5 | 368.0 | 404.0 | 354.0 |
| 2026-01-23 | 46.57 (+0.61) | 11.2 (+0.22) | 7.11 (+0.11) | 3223 | 10.85 | 229 | 0.77 | 543 | 1.83 | 29705 | 360.5 | 317.0 | 366.5 | 308.5 |
| 2026-01-16 | 45.96 (+0.55) | 10.98 (-0.56) | 7.0 (-0.02) | 3002 | 16.87 | -2967 | 16.67 | -63 | 0.35 | 17799 | 317.0 | 322.0 | 326.5 | 309.5 |
| 2026-01-09 | 45.41 (+0.32) | 11.54 (-0.47) | 7.02 (0.0) | 1785 | 11.99 | -2435 | 16.36 | -20 | 0.13 | 14883 | 318.5 | 313.0 | 324.5 | 307.5 |
| 2026-01-02 | 45.09 (+0.61) | 12.01 (-0.85) | 7.02 (-0.02) | 3210 | 24.85 | -4513 | 34.94 | -90 | 0.7 | 12917 | 312.5 | 327.0 | 328.0 | 311.5 |
| 2025-12-26 | 44.48 (+0.93) | 12.86 (-0.76) | 7.04 (+0.12) | 5174 | 28.68 | -3976 | 22.04 | 624 | 3.46 | 18040 | 323.0 | 305.0 | 328.0 | 303.0 |
| 2025-12-19 | 43.55 (+1.18) | 13.62 (-0.83) | 6.92 (+0.03) | 6083 | 33.61 | -4362 | 24.1 | 144 | 0.8 | 18100 | 303.0 | 305.5 | 310.0 | 295.0 |
| 2025-12-12 | 42.37 (-0.05) | 14.45 (-0.19) | 6.89 (+0.02) | 399 | 3.47 | -1016 | 8.84 | 113 | 0.98 | 11494 | 309.0 | 302.0 | 314.5 | 296.5 |
| 2025-12-05 | 42.42 (-0.11) | 14.64 (-0.01) | 6.87 (-0.01) | -1041 | 8.49 | -53 | 0.43 | -83 | 0.68 | 12261 | 300.5 | 306.0 | 311.0 | 297.5 |
| 2025-11-28 | 42.53 (+0.07) | 14.65 (-0.67) | 6.88 (0.0) | 629 | 5.15 | -3478 | 28.46 | 5 | 0.04 | 12219 | 306.0 | 306.0 | 315.5 | 300.5 |
| 2025-11-21 | 42.46 (+0.42) | 15.32 (-1.04) | 6.88 (+0.08) | 2333 | 12.36 | -5493 | 29.09 | 425 | 2.25 | 18881 | 300.5 | 311.5 | 316.5 | 293.0 |
| 2025-11-14 | 42.04 (-1.29) | 16.36 (-0.01) | 6.8 (-0.03) | -6755 | 30.81 | -52 | 0.24 | -122 | 0.56 | 21923 | 311.5 | 326.0 | 331.5 | 311.5 |
| 2025-11-07 | 43.33 (-0.01) | 16.37 (+0.13) | 6.83 (-0.01) | -576 | 2.91 | 706 | 3.56 | -68 | 0.34 | 19821 | 320.0 | 342.5 | 352.5 | 314.5 |
| 2025-10-31 | 43.34 (+0.34) | 16.24 (-0.45) | 6.84 (+0.15) | 1720 | 8.36 | -2375 | 11.55 | 766 | 3.72 | 20568 | 341.5 | 331.0 | 349.5 | 324.0 |
| 2025-10-23 | 43.0 (+0.32) | 16.69 (-0.39) | 6.69 (+0.04) | 2216 | 19.53 | -1854 | 16.34 | 246 | 2.17 | 11345 | 323.5 | 316.0 | 333.0 | 314.5 |
| 2025-10-17 | 42.68 (+0.34) | 17.08 (-0.14) | 6.65 (+0.07) | 1756 | 8.56 | -746 | 3.63 | 352 | 1.71 | 20526 | 315.5 | 300.5 | 328.0 | 300.5 |
| 2025-10-09 | 42.34 (+0.01) | 17.22 (-0.14) | 6.58 (+0.01) | 312 | 3.95 | -704 | 8.9 | 28 | 0.35 | 7906 | 310.5 | 311.0 | 312.5 | 306.0 |
| 2025-10-03 | 42.33 (-0.12) | 17.36 (+0.12) | 6.57 (0.0) | -904 | 6.9 | 635 | 4.84 | 32 | 0.24 | 13109 | 309.0 | 294.0 | 310.0 | 292.5 |
| 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 | |||
| 2025-09-26 | 42.45 (-0.33) | 17.24 (-0.29) | 6.57 (-0.01) | -1737 | 11.76 | -1522 | 10.31 | -73 | 0.49 | 14769 | 290.0 | 306.0 | 314.5 | 288.5 |
| 2025-09-19 | 42.78 (+0.31) | 17.53 (-0.44) | 6.58 (-0.04) | 1481 | 9.7 | -2363 | 15.48 | -220 | 1.44 | 15265 | 304.0 | 313.5 | 313.5 | 296.0 |
| 2025-09-12 | 42.47 (+0.07) | 17.97 (-0.29) | 6.62 (-0.07) | 469 | 2.23 | -1485 | 7.07 | -331 | 1.58 | 21007 | 313.0 | 303.0 | 318.0 | 297.5 |
| 2025-09-05 | 42.4 (+1.48) | 18.26 (-1.15) | 6.69 (-0.21) | 7588 | 30.82 | -6077 | 24.69 | -1116 | 4.53 | 24617 | 298.5 | 322.0 | 322.0 | 294.0 |
| 2025-08-29 | 40.92 (-0.05) | 19.41 (-0.15) | 6.9 (+0.01) | -259 | 1.44 | -784 | 4.37 | 47 | 0.26 | 17952 | 321.5 | 317.0 | 328.0 | 309.5 |
| 2025-08-22 | 40.97 (+0.5) | 19.56 (-0.03) | 6.89 (-0.05) | 2623 | 10.62 | -160 | 0.65 | -277 | 1.12 | 24697 | 311.5 | 324.0 | 339.5 | 308.0 |
| 2025-08-15 | 40.47 (+0.69) | 19.59 (-0.31) | 6.94 (-0.2) | 4418 | 10.55 | -1608 | 3.84 | -1038 | 2.48 | 41872 | 322.0 | 311.5 | 336.0 | 307.5 |
| 2025-08-08 | 39.78 (+0.06) | 19.9 (+0.02) | 7.14 (+0.04) | 315 | 1.29 | 85 | 0.35 | 181 | 0.74 | 24391 | 312.0 | 280.0 | 313.5 | 275.0 |
| 2025-08-01 | 39.72 (+0.62) | 19.88 (+0.36) | 7.1 (-0.05) | 3450 | 14.9 | 1904 | 8.22 | -241 | 1.04 | 23151 | 281.0 | 272.0 | 287.0 | 266.0 |
| 2025-07-25 | 39.1 (+0.43) | 19.52 (-0.52) | 7.15 (+0.07) | 2601 | 5.09 | -2094 | 4.1 | 368 | 0.72 | 51072 | 270.5 | 248.0 | 286.0 | 248.0 |
| 2025-07-18 | 38.67 (+1.74) | 20.04 (-1.05) | 7.08 (-0.08) | 9108 | 47.51 | -5575 | 29.08 | -422 | 2.2 | 19170 | 248.0 | 240.5 | 249.0 | 235.0 |
| 2025-07-11 | 36.93 (-0.07) | 21.09 (+0.28) | 7.16 (+0.26) | -481 | 2.01 | 1497 | 6.25 | 1352 | 5.65 | 23947 | 240.0 | 243.5 | 253.5 | 235.5 |
| 2025-07-04 | 37.0 (+0.14) | 20.81 (+0.3) | 6.9 (+0.14) | 688 | 3.32 | 1592 | 7.69 | 738 | 3.57 | 20694 | 245.5 | 244.5 | 251.5 | 241.5 |
| 2025-06-27 | 36.86 (-0.07) | 20.51 (+0.4) | 6.76 (+0.03) | -309 | 1.71 | 2088 | 11.53 | 158 | 0.87 | 18106 | 245.5 | 231.5 | 252.5 | 231.5 |
| 2025-06-20 | 36.93 (+0.87) | 20.11 (+0.27) | 6.73 (0.0) | 4535 | 16.02 | 1388 | 4.9 | 4 | 0.01 | 28314 | 235.0 | 220.0 | 246.0 | 218.5 |
| 2025-06-13 | 36.06 (+0.39) | 19.84 (+0.16) | 6.73 (0.0) | 2130 | 16.67 | 861 | 6.74 | -10 | 0.08 | 12775 | 219.0 | 216.5 | 223.0 | 213.0 |
| 2025-06-06 | 35.67 (-0.5) | 19.68 (+0.22) | 6.73 (+0.01) | -2702 | 13.75 | 1152 | 5.86 | 56 | 0.28 | 19657 | 214.5 | 210.5 | 217.5 | 204.0 |
| 2025-05-29 | 36.17 (+0.38) | 19.46 (0.0) | 6.72 (-0.01) | 1919 | 23.17 | -13 | 0.16 | -22 | 0.27 | 8284 | 214.0 | 202.5 | 215.0 | 199.5 |
| 2025-05-23 | 35.79 (+0.08) | 19.46 (+0.05) | 6.73 (+0.01) | 582 | 9.35 | 278 | 4.47 | 17 | 0.27 | 6226 | 202.5 | 200.0 | 208.0 | 197.5 |
| 2025-05-16 | 35.71 (+0.07) | 19.41 (-0.04) | 6.72 (+0.05) | 641 | 7.61 | -210 | 2.49 | 302 | 3.59 | 8423 | 200.0 | 199.0 | 207.0 | 196.5 |
| 2025-05-09 | 35.64 (+0.1) | 19.45 (+0.09) | 6.67 (0.0) | 519 | 6.59 | 510 | 6.48 | 7 | 0.09 | 7873 | 195.0 | 189.0 | 199.5 | 182.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 35.54 (+0.1) | 19.36 (-0.05) | 6.67 (+0.01) | 523 | 10.2 | -263 | 5.13 | 15 | 0.29 | 5129 | 188.0 | 184.5 | 188.0 | 182.0 |
| 2025-04-25 | 35.44 (+0.06) | 19.41 (+0.47) | 6.66 (-0.01) | 261 | 3.54 | 437 | 5.92 | -26 | 0.35 | 7379 | 184.0 | 172.0 | 184.0 | 165.0 |
| 2025-04-18 | 35.38 (-0.21) | 18.94 (+0.05) | 6.67 (-0.05) | -1172 | 13.8 | 265 | 3.12 | -273 | 3.22 | 8491 | 173.0 | 172.5 | 177.5 | 169.5 |
| 2025-04-11 | 35.59 (+0.15) | 18.89 (-0.08) | 6.72 (-0.02) | 778 | 5.05 | -441 | 2.86 | -92 | 0.6 | 15394 | 168.0 | 182.0 | 182.0 | 148.0 |
| 2025-04-02 | 35.44 (+0.03) | 18.97 (-0.02) | 6.74 (-0.03) | 202 | 3.09 | -81 | 1.24 | -191 | 2.93 | 6529 | 202.0 | 196.5 | 204.5 | 196.0 |
| 2025-03-28 | 35.41 (+0.07) | 18.99 (+0.13) | 6.77 (-0.01) | 219 | 2.96 | 684 | 9.25 | -20 | 0.27 | 7396 | 203.0 | 210.5 | 212.5 | 203.0 |
| 2025-03-21 | 35.34 (-0.22) | 18.86 (+0.26) | 6.78 (0.0) | -1172 | 12.58 | 1379 | 14.81 | 6 | 0.06 | 9314 | 210.0 | 208.5 | 210.5 | 204.5 |
| 2025-03-14 | 35.56 (+0.29) | 18.6 (-0.1) | 6.78 (-0.01) | 2042 | 18.51 | -543 | 4.92 | -77 | 0.7 | 11029 | 208.5 | 210.5 | 211.5 | 201.0 |
| 2025-03-07 | 35.27 (+0.32) | 18.7 (+0.25) | 6.79 (-0.02) | 1463 | 8.38 | 1275 | 7.3 | -128 | 0.73 | 17464 | 210.0 | 212.0 | 217.0 | 208.0 |
| 2025-02-27 | 34.95 (+0.11) | 18.45 (+0.04) | 6.81 (+0.04) | 621 | 5.8 | 251 | 2.35 | 246 | 2.3 | 10700 | 208.5 | 200.0 | 213.0 | 200.0 |
| 2025-02-21 | 34.84 (+0.13) | 18.41 (-0.17) | 6.77 (+0.02) | 784 | 13.42 | -894 | 15.31 | 87 | 1.49 | 5840 | 201.0 | 200.5 | 202.0 | 196.5 |
| 2025-02-14 | 34.71 (-0.07) | 18.58 (-0.12) | 6.75 (+0.01) | -371 | 6.36 | -619 | 10.6 | 77 | 1.32 | 5837 | 198.5 | 198.5 | 202.0 | 195.0 |
| 2025-02-07 | 34.78 (-0.23) | 18.7 (+0.07) | 6.74 (+0.05) | -1306 | 18.89 | 360 | 5.21 | 232 | 3.36 | 6914 | 198.0 | 193.0 | 199.0 | 193.0 |
| 2025-01-22 | 35.01 (-0.09) | 18.63 (-0.32) | 6.69 (-0.01) | -388 | 11.44 | -295 | 8.7 | -39 | 1.15 | 3392 | 196.5 | 195.0 | 198.0 | 193.5 |
| 2025-01-17 | 35.1 (-0.02) | 18.95 (+0.05) | 6.7 (-0.01) | -245 | 3.06 | 232 | 2.89 | -57 | 0.71 | 8015 | 193.0 | 201.0 | 201.0 | 193.0 |
| 2025-01-10 | 35.12 (-0.04) | 18.9 (-0.17) | 6.71 (+0.03) | -77 | 0.88 | -872 | 9.95 | 181 | 2.07 | 8764 | 199.5 | 203.0 | 204.0 | 196.0 |
| 2025-01-03 | 35.16 (-0.12) | 19.07 (+0.63) | 6.68 (+0.08) | -852 | 7.56 | 3334 | 29.56 | 425 | 3.77 | 11277 | 202.0 | 198.0 | 210.0 | 196.5 |
| 2024-12-27 | 35.28 (-0.2) | 18.44 (0.0) | 6.6 (0.0) | -1041 | 11.72 | -20 | 0.23 | 8 | 0.09 | 8882 | 198.0 | 200.5 | 201.5 | 194.0 |
| 2024-12-20 | 35.48 (-0.42) | 18.44 (+0.66) | 6.6 (+0.01) | -2453 | 13.71 | 3458 | 19.33 | 36 | 0.2 | 17893 | 198.5 | 196.5 | 201.0 | 191.0 |
| 2024-12-13 | 35.9 (+0.05) | 17.78 (+0.03) | 6.59 (+0.04) | 471 | 4.75 | 196 | 1.98 | 199 | 2.01 | 9907 | 195.0 | 195.0 | 198.5 | 191.0 |
| 2024-12-06 | 35.85 (+0.38) | 17.75 (-0.29) | 6.55 (-0.01) | 2272 | 23.19 | -1517 | 15.49 | -54 | 0.55 | 9796 | 193.0 | 190.5 | 196.5 | 189.5 |
| 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 | 35.47 (-0.07) | 18.04 (+0.14) | 6.56 (-0.03) | -416 | 6.2 | 707 | 10.53 | -145 | 2.16 | 6714 | 189.0 | 189.5 | 194.0 | 185.5 |
| 2024-11-22 | 35.54 (-0.65) | 17.9 (+0.02) | 6.59 (0.0) | -2770 | 31.17 | 110 | 1.24 | -23 | 0.26 | 8886 | 186.5 | 187.5 | 190.0 | 182.0 |
| 2024-11-15 | 36.19 (-0.77) | 17.88 (+0.02) | 6.59 (0.0) | -4152 | 42.35 | 87 | 0.89 | 18 | 0.18 | 9805 | 188.5 | 194.0 | 196.0 | 186.0 |
| 2024-11-08 | 36.96 (-0.48) | 17.86 (-0.03) | 6.59 (+0.03) | -2667 | 29.08 | -110 | 1.2 | 140 | 1.53 | 9170 | 193.0 | 192.5 | 204.5 | 191.0 |
| 2024-11-01 | 37.44 (-0.27) | 17.89 (+0.08) | 6.56 (-0.01) | -1293 | 13.28 | 381 | 3.91 | -19 | 0.2 | 9735 | 193.0 | 195.0 | 202.5 | 187.5 |
| 2024-10-25 | 37.71 (+0.03) | 17.81 (-0.1) | 6.57 (-0.01) | -31 | 0.46 | -358 | 5.32 | -54 | 0.8 | 6729 | 195.0 | 194.0 | 198.5 | 192.5 |
| 2024-10-18 | 37.68 (-0.16) | 17.91 (-0.08) | 6.58 (+0.01) | -927 | 14.36 | -445 | 6.89 | 45 | 0.7 | 6457 | 192.0 | 192.0 | 196.5 | 190.5 |
| 2024-10-11 | 37.84 (-0.22) | 17.99 (+0.04) | 6.57 (+0.01) | -1124 | 24.67 | 218 | 4.78 | 27 | 0.59 | 4557 | 192.0 | 194.5 | 196.5 | 191.0 |
| 2024-10-04 | 38.06 (-0.25) | 17.95 (-0.18) | 6.56 (+0.02) | -1041 | 14.67 | -903 | 12.73 | 145 | 2.04 | 7096 | 191.5 | 201.0 | 202.5 | 191.5 |
| 2024-09-27 | 38.31 (+0.66) | 18.13 (-0.6) | 6.54 (0.0) | 3859 | 29.37 | -3213 | 24.45 | -44 | 0.33 | 13139 | 200.0 | 199.0 | 207.0 | 197.5 |
| 2024-09-20 | 37.65 (+0.06) | 18.73 (-0.2) | 6.54 (0.0) | 308 | 4.02 | -1015 | 13.24 | 36 | 0.47 | 7667 | 196.5 | 196.0 | 202.0 | 194.0 |
| 2024-09-13 | 37.59 (-0.31) | 18.93 (+0.07) | 6.54 (0.0) | -1664 | 25.82 | 366 | 5.68 | 1 | 0.02 | 6444 | 194.5 | 191.5 | 198.5 | 190.0 |
| 2024-09-06 | 37.9 (-0.41) | 18.86 (+0.28) | 6.54 (-0.03) | -2362 | 25.58 | 1479 | 16.02 | -178 | 1.93 | 9233 | 196.5 | 209.5 | 212.0 | 196.0 |
| 2024-08-30 | 38.31 (-0.51) | 18.58 (+0.06) | 6.57 (-0.02) | -2223 | 27.0 | 291 | 3.53 | -118 | 1.43 | 8234 | 206.5 | 211.5 | 211.5 | 203.5 |
| 2024-08-23 | 38.82 (-0.05) | 18.52 (+0.08) | 6.59 (-0.01) | -57 | 0.44 | 411 | 3.19 | -35 | 0.27 | 12901 | 209.0 | 199.0 | 209.0 | 195.0 |
| 2024-08-16 | 38.87 (-0.26) | 18.44 (+0.25) | 6.6 (-0.15) | -708 | 3.77 | 1341 | 7.14 | -813 | 4.33 | 18789 | 198.0 | 192.0 | 200.5 | 191.0 |
| 2024-08-09 | 39.13 (-1.2) | 18.19 (+0.48) | 6.75 (-0.07) | -7487 | 23.77 | 2512 | 7.97 | -334 | 1.06 | 31504 | 189.0 | 190.0 | 208.0 | 169.5 |
| 2024-08-02 | 40.33 (-0.78) | 17.71 (+0.5) | 6.82 (-0.02) | -4222 | 27.53 | 2652 | 17.29 | -144 | 0.94 | 15337 | 197.0 | 207.0 | 209.0 | 195.0 |
| 2024-07-26 | 41.11 (-0.26) | 17.21 (+0.62) | 6.84 (-0.03) | -1095 | 8.43 | 1159 | 8.92 | -134 | 1.03 | 12994 | 204.0 | 207.0 | 215.0 | 199.5 |
| 2024-07-19 | 41.37 (+0.66) | 16.59 (-0.5) | 6.87 (0.0) | 3372 | 14.5 | -2594 | 11.16 | 13 | 0.06 | 23254 | 208.5 | 209.5 | 217.0 | 203.5 |
| 2024-07-12 | 40.71 (-0.17) | 17.09 (-0.37) | 6.87 (-0.09) | -1509 | 7.34 | -1988 | 9.67 | -508 | 2.47 | 20559 | 208.0 | 225.5 | 225.5 | 206.0 |
| 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 | 40.88 (+0.77) | 17.46 (-0.82) | 6.96 (+0.03) | 4057 | 20.7 | -4312 | 22.0 | 156 | 0.8 | 19597 | 225.0 | 220.5 | 225.0 | 214.5 |
| 2024-06-28 | 40.11 (-0.46) | 18.28 (+0.36) | 6.93 (0.0) | -2265 | 14.73 | 1932 | 12.56 | 42 | 0.27 | 15380 | 218.5 | 226.0 | 226.0 | 214.5 |
| 2024-06-21 | 40.57 (+0.61) | 17.92 (+0.14) | 6.93 (+0.1) | 3385 | 15.02 | 725 | 3.22 | 494 | 2.19 | 22540 | 226.0 | 214.0 | 227.0 | 212.0 |
| 2024-06-14 | 39.96 (+0.79) | 17.78 (-1.18) | 6.83 (-0.01) | 4919 | 29.04 | -6223 | 36.74 | -30 | 0.18 | 16940 | 212.5 | 213.5 | 217.0 | 210.0 |
| 2024-06-07 | 39.17 (+2.75) | 18.96 (-2.89) | 6.84 (-0.01) | 15374 | 41.05 | -15194 | 40.57 | -45 | 0.12 | 37455 | 214.5 | 214.0 | 222.0 | 211.0 |
| 2024-05-31 | 36.42 (+2.69) | 21.85 (-3.75) | 6.85 (+0.01) | 14206 | 35.79 | -19699 | 49.63 | 41 | 0.1 | 39693 | 212.0 | 225.0 | 225.5 | 210.0 |
| 2024-05-24 | 33.73 (-1.55) | 25.6 (+2.27) | 6.84 (-0.04) | -8957 | 29.03 | 11930 | 38.67 | -220 | 0.71 | 30851 | 224.0 | 228.5 | 228.5 | 216.0 |
| 2024-05-17 | 35.28 (-0.46) | 23.33 (+0.49) | 6.88 (-0.02) | -2290 | 7.69 | 2594 | 8.71 | -100 | 0.34 | 29786 | 225.5 | 224.0 | 225.5 | 214.5 |
| 2024-05-10 | 35.74 (+3.35) | 22.84 (+0.43) | 6.9 (+0.03) | 17759 | 30.29 | 2218 | 3.78 | 151 | 0.26 | 58635 | 225.0 | 199.0 | 239.5 | 197.5 |
| 2024-05-03 | 32.39 (+0.19) | 22.41 (+0.07) | 6.87 (0.0) | 661 | 6.23 | 359 | 3.38 | 6 | 0.06 | 10609 | 196.0 | 195.0 | 202.0 | 193.5 |
| 2024-04-26 | 32.2 (-1.14) | 22.34 (+0.78) | 6.87 (+0.03) | -6616 | 34.05 | 4195 | 21.59 | 171 | 0.88 | 19433 | 193.0 | 196.0 | 196.5 | 187.0 |
| 2024-04-19 | 33.34 (-1.26) | 21.56 (+0.86) | 6.84 (+0.14) | -6883 | 34.34 | 4497 | 22.44 | 731 | 3.65 | 20044 | 193.5 | 199.0 | 201.0 | 188.0 |
| 2024-04-12 | 34.6 (-0.62) | 20.7 (-0.12) | 6.7 (-0.01) | -3547 | 28.02 | -614 | 4.85 | -64 | 0.51 | 12658 | 200.5 | 213.0 | 213.5 | 200.0 |
| 2024-04-03 | 35.22 (-0.13) | 20.82 (+0.18) | 6.71 (+0.05) | -335 | 3.28 | 933 | 9.13 | 269 | 2.63 | 10223 | 213.0 | 206.0 | 217.5 | 203.0 |
| 2024-03-29 | 35.35 (-0.54) | 20.64 (-0.49) | 6.66 (-0.1) | -2341 | 10.33 | -2584 | 11.4 | -555 | 2.45 | 22671 | 204.5 | 220.0 | 221.5 | 202.5 |
| 2024-03-22 | 35.89 (-0.13) | 21.13 (+1.21) | 6.76 (-0.01) | -673 | 1.56 | 6347 | 14.69 | -55 | 0.13 | 43209 | 218.0 | 208.0 | 221.5 | 207.0 |
| 2024-03-15 | 36.02 (-1.41) | 19.92 (+0.83) | 6.77 (+0.01) | -7916 | 28.15 | 4375 | 15.56 | 66 | 0.23 | 28124 | 205.0 | 208.0 | 210.5 | 201.0 |
| 2024-03-08 | 37.43 (-2.07) | 19.09 (+0.85) | 6.76 (-0.02) | -11243 | 22.64 | 4463 | 8.99 | -114 | 0.23 | 49659 | 212.5 | 210.0 | 227.5 | 207.0 |
| 2024-03-01 | 39.5 (-0.67) | 18.24 (-0.35) | 6.78 (-0.01) | -3461 | 16.48 | -1790 | 8.53 | -18 | 0.09 | 20995 | 207.5 | 216.0 | 217.0 | 206.0 |
| 2024-02-23 | 40.17 (+0.47) | 18.59 (-0.49) | 6.79 (-0.12) | 2476 | 7.37 | -2587 | 7.7 | -633 | 1.88 | 33596 | 214.0 | 222.0 | 227.5 | 213.0 |
| 2024-02-16 | 39.7 (+0.3) | 19.08 (+0.32) | 6.91 (+0.07) | 1415 | 4.99 | 1662 | 5.86 | 359 | 1.27 | 28363 | 225.0 | 210.5 | 236.5 | 208.5 |
| 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 | 39.4 (+0.16) | 18.76 (+0.09) | 6.84 (0.0) | 848 | 13.92 | 510 | 8.37 | 18 | 0.3 | 6091 | 203.0 | 199.5 | 206.5 | 199.0 |
| 2024-02-02 | 39.24 (+0.13) | 18.67 (+0.33) | 6.84 (+0.05) | 588 | 3.0 | 1729 | 8.82 | 271 | 1.38 | 19609 | 198.5 | 181.0 | 199.0 | 180.0 |
| 2024-01-26 | 39.11 (-0.2) | 18.34 (+1.06) | 6.79 (+0.02) | -689 | 5.44 | 494 | 3.9 | 91 | 0.72 | 12661 | 179.5 | 178.0 | 184.5 | 178.0 |
| 2024-01-19 | 39.31 (-1.25) | 17.28 (+0.19) | 6.77 (+0.24) | -6807 | 22.79 | 986 | 3.3 | 1264 | 4.23 | 29874 | 176.5 | 192.5 | 194.0 | 173.5 |
| 2024-01-12 | 40.56 (+0.12) | 17.09 (+0.41) | 6.53 (+0.06) | 629 | 3.81 | 2152 | 13.03 | 304 | 1.84 | 16522 | 191.5 | 189.0 | 193.5 | 186.0 |
| 2024-01-05 | 40.44 (-0.89) | 16.68 (+0.61) | 6.47 (+0.02) | -4653 | 26.82 | 3224 | 18.58 | 96 | 0.55 | 17351 | 189.0 | 196.0 | 196.5 | 188.0 |
| 2023-12-29 | 41.33 (-0.25) | 16.07 (-0.25) | 6.45 (-0.01) | -1290 | 7.94 | -1327 | 8.17 | -54 | 0.33 | 16244 | 195.0 | 196.0 | 196.5 | 189.5 |
| 2023-12-22 | 41.58 (-0.06) | 16.32 (+0.17) | 6.46 (-0.07) | -343 | 1.5 | 881 | 3.86 | -362 | 1.58 | 22846 | 195.0 | 205.0 | 210.0 | 191.5 |
| 2023-12-15 | 41.64 (-0.71) | 16.15 (+1.62) | 6.53 (-0.02) | -3851 | 10.81 | 8554 | 24.0 | -84 | 0.24 | 35640 | 206.0 | 202.0 | 212.0 | 193.0 |
| 2023-12-08 | 42.35 (+0.31) | 14.53 (+0.56) | 6.55 (-0.04) | 1680 | 8.34 | 2906 | 14.43 | -244 | 1.21 | 20145 | 201.0 | 196.0 | 205.0 | 194.0 |
| 2023-12-01 | 42.04 (+0.07) | 13.97 (-0.29) | 6.59 (0.0) | 315 | 1.52 | -1530 | 7.4 | 20 | 0.1 | 20668 | 193.5 | 190.0 | 195.0 | 181.5 |
| 2023-11-24 | 41.97 (+0.13) | 14.26 (-0.52) | 6.59 (-0.06) | 527 | 2.35 | -2707 | 12.08 | -311 | 1.39 | 22415 | 189.0 | 193.0 | 196.5 | 186.5 |
| 2023-11-17 | 41.84 (+0.29) | 14.78 (-0.17) | 6.65 (-0.08) | 1667 | 5.07 | -896 | 2.72 | -422 | 1.28 | 32897 | 196.0 | 200.0 | 207.0 | 194.0 |
| 2023-11-10 | 41.55 (+0.28) | 14.95 (+0.14) | 6.73 (+0.03) | 1651 | 4.79 | 743 | 2.16 | 154 | 0.45 | 34434 | 196.0 | 183.0 | 198.0 | 178.0 |
| 2023-11-03 | 41.27 (-0.46) | 14.81 (+0.21) | 6.7 (+0.04) | -2197 | 10.93 | 1093 | 5.44 | 187 | 0.93 | 20092 | 178.0 | 173.5 | 180.0 | 162.0 |
| 2023-10-27 | 41.73 (-0.94) | 14.6 (-0.81) | 6.66 (-0.07) | -5050 | 16.6 | 1248 | 4.1 | -332 | 1.09 | 30414 | 173.5 | 162.5 | 182.0 | 161.5 |
| 2023-10-20 | 42.67 (+1.51) | 15.41 (-1.26) | 6.73 (+0.16) | 7814 | 17.68 | -6616 | 14.97 | 836 | 1.89 | 44186 | 164.0 | 184.5 | 186.0 | 162.5 |
| 2023-10-13 | 41.16 (+0.24) | 16.67 (-0.57) | 6.57 (+0.1) | 2125 | 10.79 | -3008 | 15.28 | 531 | 2.7 | 19688 | 187.0 | 199.0 | 199.5 | 186.5 |
| 2023-10-06 | 40.92 (-0.39) | 17.24 (+0.35) | 6.47 (+0.12) | -3255 | 7.44 | 1817 | 4.16 | 611 | 1.4 | 43721 | 195.5 | 200.0 | 213.5 | 195.0 |
| 2023-09-28 | 41.31 (-0.34) | 16.89 (+0.01) | 6.35 (-0.05) | -822 | 3.5 | 57 | 0.24 | -269 | 1.15 | 23465 | 192.5 | 194.5 | 200.0 | 191.0 |
| 2023-09-22 | 41.65 (-0.19) | 16.88 (+0.67) | 6.4 (-0.11) | -340 | 0.62 | 3553 | 6.48 | -551 | 1.0 | 54862 | 192.5 | 208.5 | 216.5 | 187.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 41.84 (-0.3) | 16.21 (+1.49) | 6.51 (+0.03) | -1684 | 2.77 | 7832 | 12.88 | 131 | 0.22 | 60797 | 211.5 | 199.5 | 217.5 | 191.5 |
| 2023-09-08 | 42.14 (+0.65) | 14.72 (+1.29) | 6.48 (+0.01) | 3651 | 5.78 | 6806 | 10.77 | 51 | 0.08 | 63193 | 198.0 | 190.5 | 202.0 | 183.0 |
| 2023-09-01 | 41.49 (+0.64) | 13.43 (-0.14) | 6.47 (-0.02) | 3530 | 5.61 | -784 | 1.25 | -110 | 0.17 | 62950 | 184.0 | 195.0 | 199.0 | 181.5 |
| 2023-08-25 | 40.85 (+0.14) | 13.57 (+0.95) | 6.49 (-0.18) | 1413 | 1.79 | 5023 | 6.36 | -940 | 1.19 | 78936 | 193.5 | 184.0 | 202.5 | 180.5 |
| 2023-08-18 | 40.71 (-1.29) | 12.62 (+1.52) | 6.67 (+0.07) | -7012 | 7.51 | 7972 | 8.54 | 359 | 0.38 | 93372 | 180.5 | 174.5 | 189.0 | 168.5 |
| 2023-08-11 | 42.0 (-0.57) | 11.1 (+2.43) | 6.6 (+0.01) | -3060 | 2.04 | 12792 | 8.52 | 56 | 0.04 | 150218 | 177.0 | 156.5 | 188.0 | 155.0 |
| 2023-08-04 | 42.57 (+0.66) | 8.67 (+0.75) | 6.59 (-0.05) | 2237 | 2.47 | 3932 | 4.35 | -258 | 0.29 | 90443 | 157.0 | 166.0 | 173.5 | 149.0 |
| 2023-07-28 | 41.91 (+2.44) | 7.92 (+0.31) | 6.64 (-0.51) | 12803 | 11.78 | 1631 | 1.5 | -2675 | 2.46 | 108663 | 158.0 | 134.5 | 161.0 | 133.0 |
| 2023-07-21 | 39.47 (+1.4) | 7.61 (-0.92) | 7.15 (+0.27) | 6531 | 12.94 | -4835 | 9.58 | 1422 | 2.82 | 50478 | 131.0 | 116.0 | 135.0 | 114.0 |
| 2023-07-14 | 38.07 (+0.46) | 8.53 (-0.04) | 6.88 (-0.39) | 2392 | 10.05 | -212 | 0.89 | -2057 | 8.64 | 23800 | 116.0 | 123.5 | 125.5 | 114.0 |
| 2023-07-07 | 37.61 (-0.58) | 8.57 (+0.12) | 7.27 (+0.42) | -2980 | 20.71 | 740 | 5.14 | 2217 | 15.41 | 14389 | 124.0 | 124.0 | 126.5 | 122.0 |
| 2023-06-30 | 38.19 (-1.16) | 8.45 (+0.17) | 6.85 (+0.15) | -5037 | 34.71 | 921 | 6.35 | 770 | 5.31 | 14510 | 123.5 | 121.5 | 124.0 | 118.5 |
| 2023-06-21 | 39.35 (+0.09) | 8.28 (-0.18) | 6.7 (0.0) | 832 | 9.82 | -962 | 11.36 | 26 | 0.31 | 8469 | 122.5 | 122.5 | 123.5 | 119.5 |
| 2023-06-16 | 39.26 (+0.83) | 8.46 (-0.06) | 6.7 (-0.08) | 3056 | 15.37 | -308 | 1.55 | -456 | 2.29 | 19879 | 122.5 | 124.0 | 126.5 | 120.0 |
| 2023-06-09 | 38.43 (-0.08) | 8.52 (+0.21) | 6.78 (+0.01) | -417 | 2.36 | 1096 | 6.2 | 102 | 0.58 | 17669 | 125.5 | 125.5 | 129.0 | 122.0 |
| 2023-06-02 | 38.51 (+0.24) | 8.31 (+0.46) | 6.77 (+0.08) | 1836 | 3.78 | 2424 | 4.99 | 384 | 0.79 | 48625 | 127.0 | 120.0 | 131.0 | 119.0 |
| 2023-05-26 | 38.27 (-0.21) | 7.85 (+0.07) | 6.69 (+0.1) | -1366 | 4.33 | 360 | 1.14 | 519 | 1.65 | 31531 | 117.0 | 127.0 | 130.0 | 117.0 |
| 2023-05-19 | 38.48 (+0.25) | 7.78 (+0.02) | 6.59 (+0.05) | 1535 | 12.67 | 93 | 0.77 | 293 | 2.42 | 12113 | 122.0 | 108.0 | 123.5 | 107.5 |
| 2023-05-12 | 38.23 (-0.71) | 7.76 (+0.03) | 6.54 (+0.02) | -4067 | 47.42 | 161 | 1.88 | 97 | 1.13 | 8577 | 108.5 | 117.0 | 117.5 | 105.0 |
| 2023-05-05 | 38.94 (-0.04) | 7.73 (+0.02) | 6.52 (0.0) | -290 | 10.9 | 108 | 4.06 | -4 | 0.15 | 2661 | 116.5 | 116.0 | 117.5 | 115.0 |
| 2023-04-28 | 38.98 (-0.93) | 7.71 (+1.14) | 6.52 (+0.03) | -5402 | 37.84 | 6007 | 42.08 | 150 | 1.05 | 14275 | 115.0 | 117.5 | 117.5 | 111.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 39.91 (+0.26) | 6.57 (+0.25) | 6.49 (+0.05) | 1087 | 15.68 | 1305 | 18.83 | 256 | 3.69 | 6931 | 116.5 | 115.5 | 118.0 | 115.0 |
| 2023-04-14 | 39.65 (+0.36) | 6.32 (-0.04) | 6.44 (-0.01) | 1834 | 34.39 | -231 | 4.33 | -37 | 0.69 | 5333 | 116.0 | 112.5 | 116.0 | 112.0 |
| 2023-04-07 | 39.29 (+0.05) | 6.36 (-0.01) | 6.45 (+0.02) | 153 | 9.99 | -10 | 0.65 | 97 | 6.34 | 1531 | 112.5 | 112.0 | 113.5 | 110.5 |
| 2023-03-31 | 39.24 (+0.1) | 6.37 (+0.68) | 6.43 (+0.01) | 444 | 7.0 | -871 | 13.74 | 59 | 0.93 | 6340 | 112.0 | 111.5 | 113.5 | 110.5 |
| 2023-03-24 | 39.14 (+0.06) | 5.69 (-0.19) | 6.42 (0.0) | 408 | 6.14 | -1014 | 15.25 | 6 | 0.09 | 6649 | 112.0 | 107.5 | 112.5 | 106.0 |
| 2023-03-17 | 39.08 (+0.16) | 5.88 (-0.06) | 6.42 (0.0) | 742 | 8.93 | -308 | 3.71 | 1 | 0.01 | 8311 | 108.5 | 108.0 | 109.5 | 105.0 |
| 2023-03-10 | 38.92 (-0.05) | 5.94 (+0.03) | 6.42 (+0.05) | -475 | 5.89 | 172 | 2.13 | 238 | 2.95 | 8068 | 108.0 | 106.5 | 111.5 | 105.5 |
| 2023-03-03 | 38.97 (+0.02) | 5.91 (+0.03) | 6.37 (+0.01) | 199 | 6.56 | 141 | 4.65 | 55 | 1.81 | 3032 | 106.0 | 104.5 | 106.5 | 103.0 |
| 2023-02-24 | 38.95 (+0.01) | 5.88 (+0.01) | 6.36 (+0.05) | 130 | 2.74 | 58 | 1.22 | 291 | 6.14 | 4743 | 105.0 | 102.0 | 106.0 | 101.5 |
| 2023-02-17 | 38.94 (+0.06) | 5.87 (+0.01) | 6.31 (-0.01) | 249 | 8.33 | 23 | 0.77 | -41 | 1.37 | 2989 | 102.0 | 101.0 | 103.5 | 100.5 |
| 2023-02-10 | 38.88 (+0.07) | 5.86 (-0.01) | 6.32 (+0.01) | 353 | 6.99 | -40 | 0.79 | 16 | 0.32 | 5048 | 101.0 | 102.5 | 104.0 | 100.5 |
| 2023-02-03 | 38.81 (-0.59) | 5.87 (+0.01) | 6.31 (0.0) | -2309 | 18.25 | 57 | 0.45 | 27 | 0.21 | 12649 | 103.0 | 99.2 | 104.5 | 98.8 |
| 2023-01-17 | 39.4 (-0.06) | 5.86 (-0.01) | 6.31 (+0.01) | -200 | 17.35 | -61 | 5.29 | 33 | 2.86 | 1153 | 98.3 | 98.5 | 99.4 | 98.3 |
| 2023-01-13 | 39.46 (-0.29) | 5.87 (+0.01) | 6.3 (0.0) | -1419 | 22.5 | 49 | 0.78 | 2 | 0.03 | 6307 | 98.1 | 98.0 | 102.5 | 97.4 |
| 2023-01-06 | 39.75 (-0.15) | 5.86 (0.0) | 6.3 (0.0) | -374 | 9.72 | -7 | 0.18 | 19 | 0.49 | 3846 | 97.2 | 94.3 | 98.4 | 93.6 |
| 2022-12-30 | 39.9 (+0.03) | 5.86 (+0.99) | 6.3 (+0.04) | 705 | 12.77 | 615 | 11.14 | 176 | 3.19 | 5521 | 94.0 | 96.0 | 96.9 | 93.6 |
| 2022-12-23 | 39.87 (+0.68) | 4.87 (-1.18) | 6.26 (-0.01) | 4578 | 27.2 | -6214 | 36.92 | -24 | 0.14 | 16829 | 96.0 | 98.5 | 99.3 | 90.9 |
| 2022-12-16 | 39.19 (+0.31) | 6.05 (-0.3) | 6.27 (-0.01) | 1809 | 24.21 | -1573 | 21.05 | -47 | 0.63 | 7473 | 99.3 | 97.0 | 99.3 | 96.4 |
| 2022-12-09 | 38.88 (-0.05) | 6.35 (-0.04) | 6.28 (+0.05) | -604 | 11.95 | -224 | 4.43 | 240 | 4.75 | 5055 | 97.0 | 98.4 | 99.4 | 96.0 |
| 2022-12-02 | 38.93 (-0.07) | 6.39 (-0.01) | 6.23 (-0.04) | -351 | 6.99 | -20 | 0.4 | -203 | 4.04 | 5019 | 98.8 | 95.9 | 99.6 | 95.2 |
| 2022-11-25 | 39.0 (-0.17) | 6.4 (-0.01) | 6.27 (+0.02) | -1031 | 29.86 | -63 | 1.82 | 100 | 2.9 | 3453 | 96.0 | 96.7 | 97.0 | 93.6 |
| 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 | 39.17 (-0.08) | 6.41 (-0.14) | 6.25 (-0.01) | -539 | 7.76 | -733 | 10.55 | -25 | 0.36 | 6950 | 96.8 | 95.0 | 97.1 | 93.3 |
| 2022-11-11 | 39.25 (-0.02) | 6.55 (-0.04) | 6.26 (0.0) | -120 | 2.14 | -201 | 3.58 | 6 | 0.11 | 5614 | 94.5 | 92.2 | 95.5 | 90.9 |
| 2022-11-04 | 39.27 (+0.1) | 6.59 (+0.12) | 6.26 (0.0) | 320 | 5.5 | 627 | 10.78 | -2 | 0.03 | 5815 | 90.8 | 87.3 | 92.9 | 87.1 |
| 2022-10-28 | 39.17 (-0.04) | 6.47 (+0.04) | 6.26 (+0.03) | 156 | 1.38 | 178 | 1.57 | 163 | 1.44 | 11307 | 86.5 | 90.0 | 90.2 | 83.8 |
| 2022-10-21 | 39.21 (+0.09) | 6.43 (-0.25) | 6.23 (+0.38) | 79 | 0.76 | -1323 | 12.72 | 1967 | 18.91 | 10402 | 88.6 | 89.3 | 92.9 | 88.6 |
| 2022-10-14 | 39.12 (-0.1) | 6.68 (+0.02) | 5.85 (+0.14) | -669 | 13.21 | 145 | 2.86 | 740 | 14.61 | 5066 | 89.6 | 90.2 | 93.1 | 89.6 |
| 2022-10-07 | 39.22 (-0.23) | 6.66 (+1.19) | 5.71 (+0.26) | -935 | 21.85 | 9 | 0.21 | 1393 | 32.55 | 4279 | 93.3 | 93.1 | 95.4 | 91.9 |
| 2022-09-30 | 39.45 (-0.36) | 5.47 (+0.01) | 5.45 (+0.26) | -2057 | 23.4 | 61 | 0.69 | 1339 | 15.23 | 8791 | 93.4 | 97.0 | 98.0 | 90.0 |
| 2022-09-23 | 39.81 (+0.74) | 5.46 (-1.2) | 5.19 (+0.17) | 4309 | 33.8 | -6340 | 49.74 | 890 | 6.98 | 12747 | 97.7 | 99.4 | 99.9 | 96.6 |
| 2022-09-16 | 39.07 (+0.29) | 6.66 (-0.44) | 5.02 (+0.04) | 1306 | 21.23 | -2274 | 36.96 | 214 | 3.48 | 6152 | 100.5 | 98.8 | 100.5 | 97.0 |
| 2022-09-08 | 38.78 (-0.43) | 7.1 (+0.08) | 4.98 (+0.07) | -2411 | 49.71 | 406 | 8.37 | 390 | 8.04 | 4850 | 99.0 | 100.0 | 100.0 | 95.1 |
| 2022-09-02 | 39.21 (-0.34) | 7.02 (+0.04) | 4.91 (+0.14) | -1695 | 50.0 | 208 | 6.14 | 708 | 20.88 | 3390 | 100.5 | 100.0 | 101.5 | 99.4 |
| 2022-08-26 | 39.55 (-0.11) | 6.98 (+0.07) | 4.77 (+0.1) | -884 | 35.23 | 371 | 14.79 | 559 | 22.28 | 2509 | 102.0 | 102.0 | 103.5 | 101.0 |
| 2022-08-19 | 39.66 (-0.2) | 6.91 (+0.01) | 4.67 (+0.06) | -1296 | 46.72 | 64 | 2.31 | 299 | 10.78 | 2774 | 102.0 | 103.0 | 103.5 | 100.5 |
| 2022-08-12 | 39.86 (-0.06) | 6.9 (+0.07) | 4.61 (+0.06) | -263 | 6.44 | 341 | 8.35 | 310 | 7.59 | 4084 | 103.0 | 100.5 | 105.0 | 99.9 |
| 2022-08-05 | 39.92 (-0.09) | 6.83 (+0.08) | 4.55 (+0.06) | -486 | 11.58 | 444 | 10.58 | 303 | 7.22 | 4196 | 101.0 | 102.0 | 102.5 | 98.1 |
| 2022-07-29 | 40.01 (-0.2) | 6.75 (+0.08) | 4.49 (+0.06) | -513 | 17.0 | 386 | 12.79 | 307 | 10.17 | 3018 | 102.5 | 101.0 | 103.0 | 98.7 |
| 2022-07-22 | 40.21 (+0.71) | 6.67 (-0.76) | 4.43 (+0.06) | 3516 | 40.14 | -3972 | 45.35 | 339 | 3.87 | 8759 | 101.0 | 96.4 | 103.0 | 95.6 |
| 2022-07-15 | 39.5 (-0.16) | 7.43 (+0.12) | 4.37 (-0.1) | -738 | 6.36 | 650 | 5.6 | -546 | 4.7 | 11612 | 96.3 | 105.5 | 109.5 | 95.7 |
| 2022-07-08 | 39.66 (-0.19) | 7.31 (+0.08) | 4.47 (+0.15) | -869 | 11.94 | 393 | 5.4 | 818 | 11.24 | 7279 | 105.0 | 105.5 | 111.5 | 98.7 |
| 2022-07-01 | 39.85 (-0.55) | 7.23 (+1.09) | 4.32 (+0.12) | -2729 | 37.58 | -217 | 2.99 | 606 | 8.35 | 7261 | 104.5 | 117.5 | 118.0 | 104.0 |
| 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 | 40.4 (-0.24) | 6.14 (-0.14) | 4.2 (+0.25) | -1043 | 17.62 | -776 | 13.11 | 1331 | 22.48 | 5921 | 117.5 | 118.5 | 119.5 | 115.0 |
| 2022-06-17 | 40.64 (-0.21) | 6.28 (-0.1) | 3.95 (+0.22) | -1349 | 23.83 | -486 | 8.59 | 1160 | 20.49 | 5661 | 119.0 | 116.0 | 121.0 | 116.0 |
| 2022-06-10 | 40.85 (-0.26) | 6.38 (-0.03) | 3.73 (+0.11) | -1544 | 33.11 | -163 | 3.5 | 589 | 12.63 | 4663 | 118.5 | 115.5 | 118.5 | 114.0 |
| 2022-06-02 | 41.11 (-0.24) | 6.41 (-0.01) | 3.62 (+0.02) | -1256 | 30.93 | -65 | 1.6 | 81 | 1.99 | 4061 | 116.0 | 115.5 | 118.0 | 115.0 |
| 2022-05-27 | 41.35 (-0.41) | 6.42 (+0.01) | 3.6 (+0.07) | -2145 | 54.68 | 40 | 1.02 | 353 | 9.0 | 3923 | 115.0 | 118.0 | 118.0 | 115.0 |
| 2022-05-20 | 41.76 (-0.25) | 6.41 (0.0) | 3.53 (+0.12) | -1224 | 25.8 | 7 | 0.15 | 624 | 13.15 | 4745 | 117.0 | 119.0 | 120.5 | 114.0 |
| 2022-05-13 | 42.01 (-0.08) | 6.41 (-0.03) | 3.41 (+0.07) | -505 | 9.78 | -135 | 2.61 | 417 | 8.07 | 5166 | 117.5 | 123.0 | 124.0 | 116.5 |
| 2022-05-06 | 42.09 (-0.1) | 6.44 (+0.01) | 3.34 (+0.02) | -508 | 27.43 | 58 | 3.13 | 79 | 4.27 | 1852 | 124.0 | 125.0 | 127.5 | 123.5 |
| 2022-04-29 | 42.19 (-0.5) | 6.43 (+0.27) | 3.32 (+0.1) | -2625 | 42.96 | 1380 | 22.58 | 528 | 8.64 | 6111 | 124.0 | 128.0 | 128.0 | 123.5 |
| 2022-04-22 | 42.69 (-0.42) | 6.16 (+0.46) | 3.22 (+0.02) | -2130 | 35.03 | 2441 | 40.15 | 95 | 1.56 | 6080 | 130.0 | 126.0 | 132.0 | 122.5 |
| 2022-04-15 | 43.11 (-0.21) | 5.7 (+0.01) | 3.2 (+0.14) | -1048 | 29.22 | 67 | 1.87 | 752 | 20.97 | 3586 | 126.0 | 128.0 | 128.5 | 124.5 |
| 2022-04-08 | 43.32 (-0.24) | 5.69 (+0.04) | 3.06 (+0.15) | -1229 | 43.99 | 192 | 6.87 | 793 | 28.38 | 2794 | 128.5 | 131.0 | 131.0 | 126.5 |
| 2022-04-01 | 43.56 (+0.01) | 5.65 (+0.97) | 2.91 (+0.05) | 70 | 1.56 | 32 | 0.71 | 272 | 6.06 | 4490 | 131.5 | 132.0 | 134.5 | 131.5 |
| 2022-03-25 | 43.55 (+0.11) | 4.68 (+0.19) | 2.86 (+0.01) | 589 | 13.16 | 1005 | 22.46 | 15 | 0.34 | 4474 | 133.5 | 130.0 | 135.0 | 130.0 |
| 2022-03-18 | 43.44 (+0.32) | 4.49 (-0.01) | 2.85 (+0.02) | 1706 | 37.08 | -60 | 1.3 | 102 | 2.22 | 4601 | 130.5 | 128.5 | 132.0 | 127.0 |
| 2022-03-11 | 43.12 (+0.15) | 4.5 (+0.18) | 2.83 (+0.04) | 721 | 13.79 | 907 | 17.35 | 230 | 4.4 | 5228 | 128.0 | 127.0 | 130.0 | 125.5 |
| 2022-03-04 | 42.97 (+0.18) | 4.32 (+0.03) | 2.79 (-0.03) | 939 | 24.78 | 189 | 4.99 | -145 | 3.83 | 3789 | 129.0 | 128.0 | 130.5 | 128.0 |
| 2022-02-25 | 42.79 (+0.08) | 4.29 (+0.03) | 2.82 (-0.02) | 322 | 8.93 | 138 | 3.83 | -122 | 3.38 | 3606 | 127.5 | 129.0 | 130.5 | 127.0 |
| 2022-02-18 | 42.71 (+0.18) | 4.26 (+0.01) | 2.84 (0.0) | 1123 | 21.03 | 39 | 0.73 | 12 | 0.22 | 5339 | 130.5 | 126.5 | 132.0 | 125.0 |
| 2022-02-11 | 42.53 (-0.01) | 4.25 (+0.01) | 2.84 (-0.04) | -165 | 2.71 | 61 | 1.0 | -211 | 3.47 | 6086 | 127.0 | 128.0 | 129.0 | 123.5 |
| 2022-01-26 | 42.54 (-0.01) | 4.24 (+0.02) | 2.88 (+0.05) | -64 | 2.33 | 101 | 3.68 | 257 | 9.36 | 2747 | 128.0 | 127.5 | 129.0 | 126.0 |
| 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 | 42.55 (+0.21) | 4.22 (+0.04) | 2.83 (+0.06) | 1064 | 18.47 | 213 | 3.7 | 296 | 5.14 | 5762 | 127.5 | 124.5 | 129.5 | 124.5 |
| 2022-01-14 | 42.34 (-0.03) | 4.18 (+0.01) | 2.77 (+0.04) | -86 | 1.85 | 79 | 1.7 | 236 | 5.08 | 4646 | 124.5 | 123.0 | 127.0 | 122.5 |
| 2022-01-07 | 42.37 (-0.09) | 4.17 (-0.01) | 2.73 (0.0) | -383 | 14.65 | -52 | 1.99 | -14 | 0.54 | 2614 | 123.0 | 124.0 | 125.0 | 121.5 |
| 2021-12-30 | 42.46 (+0.01) | 4.18 (0.0) | 2.73 (-0.01) | 49 | 2.77 | -17 | 0.96 | -55 | 3.11 | 1768 | 124.5 | 122.0 | 124.5 | 122.0 |
| 2021-12-24 | 42.45 (+0.42) | 4.18 (-0.56) | 2.74 (0.0) | 2310 | 44.51 | -2936 | 56.57 | -9 | 0.17 | 5190 | 123.0 | 122.0 | 123.5 | 120.0 |
| 2021-12-17 | 42.03 (+0.06) | 4.74 (-0.06) | 2.74 (-0.02) | 419 | 9.52 | -313 | 7.11 | -91 | 2.07 | 4403 | 123.5 | 124.5 | 125.0 | 121.0 |
| 2021-12-10 | 41.97 (+0.5) | 4.8 (0.0) | 2.76 (-0.07) | 2616 | 44.06 | -30 | 0.51 | -335 | 5.64 | 5938 | 124.5 | 121.0 | 124.5 | 120.0 |
| 2021-12-03 | 41.47 (+0.08) | 4.8 (-0.01) | 2.83 (-0.03) | 487 | 10.19 | -23 | 0.48 | -208 | 4.35 | 4777 | 121.0 | 120.0 | 125.0 | 119.5 |
| 2021-11-26 | 41.39 (+0.24) | 4.81 (-0.02) | 2.86 (-0.06) | 1195 | 18.25 | -93 | 1.42 | -309 | 4.72 | 6549 | 121.0 | 122.0 | 124.5 | 119.0 |
| 2021-11-19 | 41.15 (+0.12) | 4.83 (+0.15) | 2.92 (-0.12) | 504 | 8.27 | 766 | 12.56 | -591 | 9.69 | 6097 | 121.5 | 116.5 | 121.5 | 115.5 |
| 2021-11-12 | 41.03 (-0.24) | 4.68 (0.0) | 3.04 (-0.09) | -1445 | 27.44 | 26 | 0.49 | -515 | 9.78 | 5266 | 116.0 | 116.5 | 119.0 | 113.0 |
| 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 | 50.36 (+0.41) | 7.56 (-1.61) | 6.95 (-0.02) | 2092 | 4.56 | -8473 | 18.48 | -130 | 0.28 | 45844 | 397.5 | 534.0 | 535.0 | 394.0 |
| 2026-06-30 | 49.95 (+1.45) | 9.17 (-0.81) | 6.97 (+0.05) | 7147 | 7.81 | -4233 | 4.62 | 261 | 0.29 | 91566 | 518.0 | 530.0 | 598.0 | 454.0 |
| 2026-05-29 | 48.5 (+0.68) | 9.98 (+0.08) | 6.92 (-0.1) | 3336 | 3.06 | 399 | 0.37 | -510 | 0.47 | 109172 | 521.0 | 460.0 | 542.0 | 453.5 |
| 2026-04-30 | 47.82 (+1.13) | 9.9 (-0.67) | 7.02 (+0.04) | 6091 | 5.42 | -3637 | 3.23 | 217 | 0.19 | 112465 | 448.5 | 350.5 | 513.0 | 345.5 |
| 2026-03-31 | 46.69 (-1.58) | 10.57 (-0.07) | 6.98 (+0.16) | -8737 | 10.53 | -389 | 0.47 | 823 | 0.99 | 83010 | 338.5 | 374.0 | 394.0 | 337.0 |
| 2026-02-26 | 48.27 (+1.22) | 10.64 (-0.56) | 6.82 (-0.23) | 6316 | 11.65 | -2933 | 5.41 | -1193 | 2.2 | 54197 | 389.5 | 378.5 | 423.0 | 373.5 |
| 2026-01-30 | 47.05 (+2.05) | 11.2 (-1.19) | 7.05 (+0.02) | 10734 | 10.47 | -7204 | 7.03 | 92 | 0.09 | 102488 | 374.5 | 320.0 | 404.0 | 307.5 |
| 2025-12-31 | 45.0 (+2.47) | 12.39 (-2.26) | 7.03 (+0.15) | 13346 | 19.57 | -11900 | 17.45 | 761 | 1.12 | 68179 | 317.5 | 306.0 | 328.0 | 295.0 |
| 2025-11-28 | 42.53 (-0.81) | 14.65 (-1.59) | 6.88 (+0.04) | -4369 | 6.0 | -8317 | 11.42 | 240 | 0.33 | 72846 | 306.0 | 342.5 | 352.5 | 293.0 |
| 2025-10-31 | 43.34 (+0.94) | 16.24 (-1.04) | 6.84 (+0.26) | 5154 | 7.32 | -5304 | 7.53 | 1333 | 1.89 | 70429 | 341.5 | 302.0 | 349.5 | 299.5 |
| 2025-09-30 | 42.4 (+1.48) | 17.28 (-2.13) | 6.58 (-0.32) | 7747 | 9.85 | -11187 | 14.22 | -1649 | 2.1 | 78687 | 300.5 | 322.0 | 322.0 | 288.5 |
| 2025-08-29 | 40.92 (+1.28) | 19.41 (-0.23) | 6.9 (-0.21) | 7549 | 6.6 | -1174 | 1.03 | -1131 | 0.99 | 114465 | 321.5 | 275.0 | 339.5 | 274.5 |
| 2025-07-31 | 39.64 (+2.95) | 19.64 (-1.12) | 7.11 (+0.34) | 15853 | 12.34 | -5322 | 4.14 | 1799 | 1.4 | 128455 | 280.0 | 246.5 | 286.0 | 235.0 |
| 2025-06-30 | 36.69 (+0.52) | 20.76 (+1.3) | 6.77 (+0.05) | 2715 | 3.28 | 6842 | 8.26 | 248 | 0.3 | 82881 | 247.5 | 210.5 | 252.5 | 204.0 |
| 2025-05-29 | 36.17 (+0.74) | 19.46 (+0.11) | 6.72 (+0.06) | 4247 | 13.11 | 606 | 1.87 | 346 | 1.07 | 32388 | 214.0 | 185.0 | 215.0 | 182.0 |
| 2025-04-30 | 35.43 (+0.01) | 19.35 (+0.34) | 6.66 (-0.09) | -121 | 0.31 | -260 | 0.67 | -480 | 1.24 | 38555 | 183.5 | 201.5 | 204.5 | 148.0 |
| 2025-03-31 | 35.42 (+0.47) | 19.01 (+0.56) | 6.75 (-0.06) | 2679 | 5.58 | 2931 | 6.11 | -348 | 0.73 | 47994 | 196.0 | 212.0 | 217.0 | 196.0 |
| 2025-02-27 | 34.95 (-0.06) | 18.45 (-0.18) | 6.81 (+0.12) | -272 | 0.93 | -902 | 3.08 | 642 | 2.19 | 29293 | 208.5 | 193.0 | 213.0 | 193.0 |
| 2025-01-22 | 35.01 (-0.28) | 18.63 (+0.18) | 6.69 (+0.07) | -1638 | 5.49 | 2347 | 7.87 | 357 | 1.2 | 29814 | 196.5 | 197.0 | 210.0 | 193.0 |
| 2024-12-31 | 35.29 (-0.18) | 18.45 (+0.41) | 6.62 (+0.06) | -675 | 1.4 | 2169 | 4.51 | 342 | 0.71 | 48115 | 197.5 | 190.5 | 201.5 | 189.5 |
| 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 | 35.47 (-2.0) | 18.04 (+0.17) | 6.56 (-0.01) | -10147 | 27.77 | 889 | 2.43 | -32 | 0.09 | 36534 | 189.0 | 187.5 | 204.5 | 182.0 |
| 2024-10-30 | 37.47 (-0.75) | 17.87 (-0.25) | 6.57 (+0.03) | -3802 | 12.18 | -1202 | 3.85 | 157 | 0.5 | 31226 | 193.0 | 198.0 | 202.5 | 190.5 |
| 2024-09-30 | 38.22 (-0.09) | 18.12 (-0.46) | 6.54 (-0.03) | -331 | 0.87 | -2383 | 6.29 | -176 | 0.46 | 37876 | 196.5 | 209.5 | 212.0 | 190.0 |
| 2024-08-30 | 38.31 (-2.22) | 18.58 (+1.1) | 6.57 (-0.27) | -11521 | 14.94 | 5773 | 7.48 | -1397 | 1.81 | 77128 | 206.5 | 203.0 | 211.5 | 169.5 |
| 2024-07-31 | 40.53 (+0.42) | 17.48 (-0.8) | 6.84 (-0.09) | 1649 | 1.92 | -6301 | 7.32 | -520 | 0.6 | 86044 | 198.5 | 220.5 | 225.5 | 195.0 |
| 2024-06-28 | 40.11 (+3.69) | 18.28 (-3.57) | 6.93 (+0.08) | 21413 | 23.2 | -18760 | 20.32 | 461 | 0.5 | 92317 | 218.5 | 214.0 | 227.0 | 210.0 |
| 2024-05-31 | 36.42 (+4.05) | 21.85 (-0.52) | 6.85 (-0.02) | 20536 | 12.52 | -2707 | 1.65 | -154 | 0.09 | 164027 | 212.0 | 198.0 | 239.5 | 195.5 |
| 2024-04-30 | 32.37 (-2.98) | 22.37 (+1.73) | 6.87 (+0.21) | -16538 | 24.35 | 9120 | 13.43 | 1139 | 1.68 | 67908 | 197.5 | 206.0 | 217.5 | 187.0 |
| 2024-03-29 | 35.35 (-4.63) | 20.64 (+2.28) | 6.66 (-0.11) | -24622 | 16.18 | 12026 | 7.9 | -577 | 0.38 | 152188 | 204.5 | 212.0 | 227.5 | 201.0 |
| 2024-02-29 | 39.98 (+0.87) | 18.36 (+0.03) | 6.77 (-0.03) | 4332 | 4.77 | 100 | 0.11 | -183 | 0.2 | 90897 | 208.0 | 186.5 | 236.5 | 186.5 |
| 2024-01-31 | 39.11 (-2.22) | 18.33 (+2.26) | 6.8 (+0.35) | -11537 | 13.47 | 6855 | 8.0 | 1854 | 2.16 | 85643 | 187.5 | 196.0 | 196.5 | 173.5 |
| 2023-12-29 | 41.33 (-0.63) | 16.07 (+2.17) | 6.45 (-0.12) | -4072 | 4.18 | 11378 | 11.67 | -648 | 0.66 | 97502 | 195.0 | 192.5 | 212.0 | 189.5 |
| 2023-11-30 | 41.96 (+0.19) | 13.9 (-0.65) | 6.57 (-0.11) | 1975 | 1.64 | -3410 | 2.82 | -536 | 0.44 | 120732 | 193.0 | 166.0 | 207.0 | 162.0 |
| 2023-10-31 | 41.77 (+0.46) | 14.55 (-2.34) | 6.68 (+0.33) | 1890 | 1.3 | -6810 | 4.69 | 1714 | 1.18 | 145162 | 165.0 | 200.0 | 213.5 | 161.5 |
| 2023-09-28 | 41.31 (-0.06) | 16.89 (+3.72) | 6.35 (-0.1) | 1572 | 0.73 | 19562 | 9.1 | -549 | 0.26 | 214882 | 192.5 | 188.5 | 217.5 | 182.5 |
| 2023-08-31 | 41.37 (-1.3) | 13.17 (+5.02) | 6.45 (-0.16) | -6927 | 1.59 | 26436 | 6.06 | -805 | 0.18 | 436058 | 189.0 | 171.0 | 202.5 | 149.0 |
| 2023-07-31 | 42.67 (+4.48) | 8.15 (-0.3) | 6.61 (-0.24) | 22014 | 9.8 | -1491 | 0.66 | -1270 | 0.57 | 224630 | 169.0 | 124.0 | 173.5 | 114.0 |
| 2023-06-30 | 38.19 (-0.41) | 8.45 (+0.42) | 6.85 (+0.05) | -2116 | 2.95 | 2223 | 3.1 | 269 | 0.38 | 71667 | 123.5 | 128.5 | 131.0 | 118.5 |
| 2023-05-31 | 38.6 (-0.38) | 8.03 (+0.32) | 6.8 (+0.28) | -1802 | 1.95 | 1670 | 1.81 | 1462 | 1.58 | 92371 | 128.5 | 116.0 | 130.0 | 105.0 |
| 2023-04-28 | 38.98 (-0.26) | 7.71 (+1.34) | 6.52 (+0.09) | -2328 | 8.29 | 7071 | 25.19 | 466 | 1.66 | 28071 | 115.0 | 112.0 | 118.0 | 110.5 |
| 2023-03-31 | 39.24 (+0.29) | 6.37 (+0.49) | 6.43 (+0.07) | 1318 | 4.07 | -1880 | 5.8 | 359 | 1.11 | 32401 | 112.0 | 104.5 | 113.5 | 103.0 |
| 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 | 38.95 (-0.27) | 5.88 (+0.01) | 6.36 (+0.03) | -639 | 3.23 | 25 | 0.13 | 192 | 0.97 | 19802 | 105.0 | 99.6 | 106.0 | 99.5 |
| 2023-01-31 | 39.22 (-0.68) | 5.87 (+0.01) | 6.33 (+0.03) | -2931 | 17.31 | 54 | 0.32 | 155 | 0.92 | 16935 | 99.0 | 94.3 | 102.5 | 93.6 |
| 2022-12-30 | 39.9 (+0.91) | 5.86 (-0.53) | 6.3 (+0.04) | 6273 | 16.92 | -7377 | 19.89 | 220 | 0.59 | 37080 | 94.0 | 98.0 | 99.6 | 90.9 |
| 2022-11-30 | 38.99 (-0.18) | 6.39 (-0.13) | 6.26 (+0.03) | -1511 | 6.42 | -707 | 3.01 | 112 | 0.48 | 23526 | 97.0 | 89.2 | 97.8 | 88.8 |
| 2022-10-31 | 39.17 (-0.28) | 6.52 (+1.05) | 6.23 (+0.78) | -1364 | 4.24 | -693 | 2.15 | 4152 | 12.9 | 32181 | 89.2 | 93.1 | 95.4 | 83.8 |
| 2022-09-30 | 39.45 (+0.13) | 5.47 (-1.52) | 5.45 (+0.6) | 587 | 1.73 | -8012 | 23.68 | 3122 | 9.23 | 33838 | 93.4 | 100.0 | 101.0 | 90.0 |
| 2022-08-31 | 39.32 (-0.69) | 6.99 (+0.24) | 4.85 (+0.36) | -4064 | 25.95 | 1293 | 8.26 | 1890 | 12.07 | 15660 | 100.5 | 102.0 | 105.0 | 98.1 |
| 2022-07-29 | 40.01 (+0.05) | 6.75 (-0.49) | 4.49 (+0.17) | 640 | 1.95 | -2572 | 7.84 | 915 | 2.79 | 32791 | 102.5 | 110.5 | 111.5 | 95.6 |
| 2022-06-30 | 39.96 (-1.33) | 7.24 (+0.82) | 4.32 (+0.7) | -6803 | 28.95 | -1689 | 7.19 | 3694 | 15.72 | 23503 | 111.5 | 117.0 | 121.0 | 109.0 |
| 2022-05-31 | 41.29 (-0.9) | 6.42 (-0.01) | 3.62 (+0.3) | -4744 | 26.91 | -19 | 0.11 | 1549 | 8.79 | 17632 | 116.5 | 125.0 | 127.5 | 114.0 |
| 2022-04-29 | 42.19 (-1.41) | 6.43 (+0.78) | 3.32 (+0.42) | -7279 | 38.06 | 4087 | 21.37 | 2224 | 11.63 | 19127 | 124.0 | 133.5 | 133.5 | 122.5 |
| 2022-03-31 | 43.6 (+0.81) | 5.65 (+1.36) | 2.9 (+0.08) | 4272 | 19.39 | 2066 | 9.38 | 418 | 1.9 | 22029 | 134.0 | 128.0 | 135.0 | 125.5 |
| 2022-02-25 | 42.79 (+0.25) | 4.29 (+0.05) | 2.82 (-0.06) | 1280 | 8.51 | 238 | 1.58 | -321 | 2.14 | 15033 | 127.5 | 128.0 | 132.0 | 123.5 |
| 2022-01-26 | 42.54 (+0.08) | 4.24 (+0.06) | 2.88 (+0.15) | 531 | 3.37 | 341 | 2.16 | 775 | 4.91 | 15770 | 128.0 | 124.0 | 129.5 | 121.5 |
| 2021-12-30 | 42.46 (+0.87) | 4.18 (-0.63) | 2.73 (-0.1) | 4862 | 25.17 | -3316 | 17.16 | -539 | 2.79 | 19320 | 124.5 | 123.5 | 125.0 | 120.0 |
| 2021-11-30 | 41.59 (+0.28) | 4.81 (+0.14) | 2.83 (-0.28) | 1057 | 4.57 | 711 | 3.08 | -1451 | 6.28 | 23115 | 125.0 | 117.5 | 125.0 | 113.0 |
| 2021-10-29 | 41.31 (-0.73) | 4.67 (-0.31) | 3.11 (+1.22) | -3510 | 17.96 | -1619 | 8.29 | 6427 | 32.89 | 19541 | 117.5 | 111.5 | 119.0 | 109.5 |
| 2021-09-30 | 42.04 (-0.61) | 4.98 (+1.32) | 1.89 (+0.18) | -3325 | 22.59 | 725 | 4.92 | 935 | 6.35 | 14721 | 111.5 | 114.5 | 119.0 | 110.0 |
| 2021-08-31 | 42.65 () | 3.66 () | 1.71 () | -8489 | 32.02 | -1032 | 3.89 | 1587 | 5.99 | 26510 | 114.5 | 123.5 | 123.5 | 108.0 |