- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 44.06 (+0.01) | 1.18 (0.0) | 4.97 (+0.04) | 9 | 1.0 | 0 | 0.0 | 157 | 17.48 | 898 | 314.5 | 321.0 | 324.5 | 310.0 |
| 2026-06-02 | 44.05 (+0.05) | 1.18 (0.0) | 4.93 (+0.03) | 223 | 14.55 | 0 | 0.0 | 128 | 8.35 | 1533 | 315.5 | 324.5 | 328.5 | 315.5 |
| 2026-06-01 | 44.0 (-0.08) | 1.18 (0.0) | 4.9 (0.0) | -305 | 28.35 | 0 | 0.0 | 4 | 0.37 | 1076 | 350.5 | 350.5 | 350.5 | 350.5 |
| 2026-05-29 | 44.08 (-0.17) | 1.18 (0.0) | 4.9 (+0.01) | -580 | 36.71 | -1 | 0.06 | 23 | 1.46 | 1580 | 319.0 | 319.0 | 319.0 | 319.0 |
| 2026-05-28 | 44.25 (-0.16) | 1.18 (0.0) | 4.89 (-0.07) | -795 | 7.27 | 0 | 0.0 | -291 | 2.66 | 10928 | 290.0 | 290.5 | 316.5 | 281.0 |
| 2026-05-27 | 44.41 (-0.1) | 1.18 (0.0) | 4.96 (-0.01) | -500 | 4.69 | 0 | 0.0 | -1 | 0.01 | 10671 | 290.5 | 299.5 | 316.5 | 280.0 |
| 2026-05-26 | 44.51 (+0.05) | 1.18 (0.0) | 4.97 (0.0) | 269 | 7.41 | 0 | 0.0 | -5 | 0.14 | 3630 | 300.0 | 297.0 | 300.0 | 293.5 |
| 2026-05-25 | 44.46 (+0.09) | 1.18 (-0.09) | 4.97 (+0.02) | 275 | 6.11 | -335 | 7.45 | 69 | 1.53 | 4498 | 273.0 | 273.0 | 273.0 | 265.0 |
| 2026-05-22 | 44.37 (-0.01) | 1.27 (-0.07) | 4.95 (+0.07) | -81 | 5.96 | -282 | 20.77 | 286 | 21.06 | 1358 | 248.5 | 235.0 | 248.5 | 235.0 |
| 2026-05-21 | 44.38 (-0.02) | 1.34 (-0.09) | 4.88 (+0.02) | -94 | 9.82 | -343 | 35.84 | 53 | 5.54 | 957 | 226.0 | 226.0 | 226.0 | 222.0 |
| 2026-05-20 | 44.4 (-0.01) | 1.43 (0.0) | 4.86 (+0.04) | -25 | 3.64 | 0 | 0.0 | 145 | 21.14 | 686 | 205.5 | 210.0 | 210.0 | 202.5 |
| 2026-05-19 | 44.41 (+0.01) | 1.43 (0.0) | 4.82 (+0.03) | -60 | 6.14 | 0 | 0.0 | 141 | 14.43 | 977 | 202.0 | 218.0 | 218.5 | 202.0 |
| 2026-05-18 | 44.4 (-0.01) | 1.43 (0.0) | 4.79 (+0.01) | -2 | 0.18 | 0 | 0.0 | 50 | 4.57 | 1094 | 221.5 | 212.0 | 221.5 | 199.5 |
| 2026-05-15 | 44.41 (-0.04) | 1.43 (0.0) | 4.78 (+0.04) | -133 | 11.21 | 0 | 0.0 | 153 | 12.9 | 1186 | 221.5 | 236.5 | 236.5 | 221.5 |
| 2026-05-14 | 44.45 (-0.03) | 1.43 (0.0) | 4.74 (+0.03) | -71 | 9.96 | 0 | 0.0 | 85 | 11.92 | 713 | 246.0 | 248.0 | 250.0 | 245.0 |
| 2026-05-13 | 44.48 (-0.05) | 1.43 (0.0) | 4.71 (+0.03) | -84 | 9.95 | 1 | 0.12 | 134 | 15.88 | 844 | 246.5 | 259.0 | 259.0 | 240.5 |
| 2026-05-12 | 44.53 (-4.43) | 1.43 (0.0) | 4.68 (+0.03) | -7 | 1.01 | 0 | 0.0 | 123 | 17.8 | 691 | 264.5 | 269.0 | 269.0 | 260.0 |
| 2026-05-11 | 48.96 (-0.01) | 1.43 (0.0) | 4.65 (+0.02) | 24 | 2.48 | 0 | 0.0 | 58 | 6.0 | 967 | 268.0 | 255.0 | 269.5 | 255.0 |
| 2026-05-08 | 48.97 (+0.14) | 1.43 (+0.23) | 4.63 (-0.09) | 536 | 3.87 | 863 | 6.24 | -335 | 2.42 | 13841 | 257.5 | 260.0 | 271.0 | 250.0 |
| 2026-05-07 | 48.83 (-0.48) | 1.2 (0.0) | 4.72 (-0.02) | -2057 | 12.12 | 30 | 0.18 | -78 | 0.46 | 16975 | 263.0 | 250.5 | 273.0 | 246.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 49.31 (+0.2) | 1.2 (+0.2) | 4.74 (-0.03) | 551 | 3.32 | 777 | 4.68 | -114 | 0.69 | 16611 | 250.5 | 242.0 | 250.5 | 214.0 |
| 2026-05-05 | 49.11 (-0.14) | 1.0 (0.0) | 4.77 (+0.02) | -839 | 10.59 | 0 | 0.0 | 77 | 0.97 | 7926 | 228.0 | 209.5 | 228.0 | 207.0 |
| 2026-05-04 | 49.25 (-0.09) | 1.0 (0.0) | 4.75 (+0.07) | -309 | 6.37 | 0 | 0.0 | 265 | 5.46 | 4853 | 207.5 | 192.5 | 207.5 | 191.5 |
| 2026-04-30 | 49.34 (-0.23) | 1.0 (0.0) | 4.68 (0.0) | -873 | 10.72 | 0 | 0.0 | -9 | 0.11 | 8140 | 189.0 | 190.5 | 199.5 | 188.0 |
| 2026-04-29 | 49.57 (-0.03) | 1.0 (0.0) | 4.68 (+0.02) | -118 | 10.53 | 0 | 0.0 | 105 | 9.37 | 1121 | 181.5 | 179.0 | 185.0 | 178.0 |
| 2026-04-28 | 49.6 (-0.1) | 1.0 (0.0) | 4.66 (0.0) | -391 | 46.05 | 0 | 0.0 | -29 | 3.42 | 849 | 178.0 | 183.0 | 183.0 | 177.0 |
| 2026-04-27 | 49.7 (+0.02) | 1.0 (0.0) | 4.66 (-0.01) | 60 | 5.36 | 0 | 0.0 | -16 | 1.43 | 1119 | 182.0 | 179.0 | 182.5 | 177.0 |
| 2026-04-24 | 49.68 (0.0) | 1.0 (0.0) | 4.67 (-0.01) | 53 | 6.67 | 0 | 0.0 | -55 | 6.92 | 795 | 172.5 | 177.0 | 177.0 | 167.0 |
| 2026-04-23 | 49.68 (-0.08) | 1.0 (-0.1) | 4.68 (-0.04) | -46 | 1.97 | -411 | 17.61 | -164 | 7.03 | 2334 | 171.5 | 187.0 | 188.0 | 168.5 |
| 2026-04-22 | 49.76 (-0.05) | 1.1 (0.0) | 4.72 (-0.01) | -240 | 16.0 | 0 | 0.0 | -9 | 0.6 | 1500 | 187.0 | 182.5 | 188.5 | 182.0 |
| 2026-04-21 | 49.81 (-0.2) | 1.1 (0.0) | 4.73 (0.0) | -592 | 22.4 | 0 | 0.0 | -16 | 0.61 | 2643 | 182.5 | 189.0 | 191.0 | 178.5 |
| 2026-04-20 | 50.01 (-0.25) | 1.1 (-0.42) | 4.73 (0.0) | -847 | 30.2 | 0 | 0.0 | 16 | 0.57 | 2805 | 186.0 | 190.0 | 197.5 | 183.5 |
| 2026-04-17 | 50.26 (+0.01) | 1.52 (0.0) | 4.73 (0.0) | 39 | 4.75 | 0 | 0.0 | -6 | 0.73 | 821 | 188.5 | 194.0 | 194.0 | 188.0 |
| 2026-04-16 | 50.25 (+0.02) | 1.52 (0.0) | 4.73 (0.0) | 123 | 6.17 | 1 | 0.05 | 1 | 0.05 | 1993 | 194.0 | 190.5 | 196.0 | 184.0 |
| 2026-04-15 | 50.23 (+0.26) | 1.52 (+0.22) | 4.73 (+0.03) | 1067 | 9.44 | 845 | 7.48 | 102 | 0.9 | 11298 | 193.5 | 181.5 | 196.5 | 181.5 |
| 2026-04-14 | 49.97 (+0.3) | 1.3 (+0.21) | 4.7 (-0.04) | 1336 | 12.93 | 831 | 8.04 | -140 | 1.36 | 10331 | 179.0 | 184.0 | 194.5 | 177.5 |
| 2026-04-13 | 49.67 (+0.16) | 1.09 (0.0) | 4.74 (+0.03) | 889 | 15.68 | 0 | 0.0 | 119 | 2.1 | 5669 | 182.0 | 173.5 | 182.0 | 173.0 |
| 2026-04-10 | 49.51 (+0.22) | 1.09 (+0.13) | 4.71 (+0.01) | 808 | 14.36 | 516 | 9.17 | 36 | 0.64 | 5625 | 165.5 | 153.0 | 165.5 | 152.0 |
| 2026-04-09 | 49.29 (-0.04) | 0.96 (+0.03) | 4.7 (+0.09) | -248 | 5.58 | 101 | 2.27 | 321 | 7.22 | 4446 | 150.5 | 143.0 | 153.5 | 138.5 |
| 2026-04-08 | 49.33 (-0.19) | 0.93 (+0.11) | 4.61 (+0.02) | -903 | 30.15 | 426 | 14.22 | 78 | 2.6 | 2995 | 141.0 | 134.5 | 143.5 | 134.0 |
| 2026-04-07 | 49.52 (-0.01) | 0.82 (0.0) | 4.59 (-0.01) | -16 | 2.57 | 0 | 0.0 | -11 | 1.77 | 623 | 130.5 | 134.5 | 134.5 | 130.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 49.53 (-0.09) | 0.82 (0.0) | 4.6 (0.0) | -94 | 8.86 | 0 | 0.0 | -30 | 2.83 | 1061 | 130.5 | 136.0 | 137.5 | 129.5 |
| 2026-04-01 | 49.62 (-0.02) | 0.82 (0.0) | 4.6 (-0.01) | -200 | 21.48 | 0 | 0.0 | -7 | 0.75 | 931 | 135.0 | 137.0 | 137.0 | 133.0 |
| 2026-03-31 | 49.64 (-0.06) | 0.82 (0.0) | 4.61 (0.0) | -261 | 14.17 | 0 | 0.0 | -22 | 1.19 | 1842 | 130.5 | 139.5 | 141.0 | 130.5 |
| 2026-03-30 | 49.7 (+0.01) | 0.82 (0.0) | 4.61 (+0.02) | 121 | 6.39 | 0 | 0.0 | 78 | 4.12 | 1893 | 140.5 | 138.5 | 142.0 | 134.5 |
| 2026-03-27 | 49.69 (-0.27) | 0.82 (+0.1) | 4.59 (0.0) | -775 | 12.63 | 397 | 6.47 | -8 | 0.13 | 6134 | 141.5 | 148.5 | 149.0 | 138.0 |
| 2026-03-26 | 49.96 (+0.1) | 0.72 (0.0) | 4.59 (+0.03) | 384 | 10.07 | 0 | 0.0 | 144 | 3.78 | 3814 | 146.0 | 138.5 | 146.0 | 138.5 |
| 2026-03-25 | 49.86 (+2.39) | 0.72 (0.0) | 4.56 (-0.02) | 9185 | 66.02 | 0 | 0.0 | -89 | 0.64 | 13913 | 133.0 | 137.0 | 137.5 | 127.5 |
| 2026-03-24 | 47.47 (-0.06) | 0.72 (0.0) | 4.58 (-0.02) | -227 | 9.96 | 0 | 0.0 | -63 | 2.76 | 2280 | 132.0 | 138.5 | 141.0 | 131.0 |
| 2026-03-23 | 47.53 (+0.17) | 0.72 (0.0) | 4.6 (-0.01) | 611 | 20.24 | 0 | 0.0 | -48 | 1.59 | 3019 | 135.0 | 135.0 | 140.5 | 134.5 |
| 2026-03-20 | 47.36 (-0.1) | 0.72 (0.0) | 4.61 (-0.05) | -257 | 4.73 | 2 | 0.04 | -184 | 3.38 | 5439 | 143.5 | 155.5 | 157.0 | 141.0 |
| 2026-03-19 | 47.46 (+0.31) | 0.72 (0.0) | 4.66 (+0.06) | 1331 | 12.52 | 1 | 0.01 | 217 | 2.04 | 10631 | 153.0 | 151.0 | 165.0 | 150.5 |
| 2026-03-18 | 47.15 (+0.33) | 0.72 (0.0) | 4.6 (+0.05) | 1351 | 19.32 | 0 | 0.0 | 202 | 2.89 | 6994 | 150.5 | 141.0 | 150.5 | 139.5 |
| 2026-03-17 | 46.82 (-0.03) | 0.72 (+0.11) | 4.55 (+0.01) | -118 | 3.36 | 428 | 12.19 | 37 | 1.05 | 3512 | 137.0 | 138.0 | 142.5 | 135.0 |
| 2026-03-16 | 46.85 (+0.12) | 0.61 (0.0) | 4.54 (+0.02) | 428 | 17.15 | 0 | 0.0 | 54 | 2.16 | 2495 | 133.0 | 128.0 | 135.0 | 127.0 |
| 2026-03-13 | 46.73 (-0.05) | 0.61 (0.0) | 4.52 (0.0) | -158 | 12.57 | 0 | 0.0 | 14 | 1.11 | 1257 | 126.0 | 123.0 | 128.0 | 121.0 |
| 2026-03-12 | 46.78 (-0.07) | 0.61 (+0.05) | 4.52 (-0.01) | -278 | 16.09 | 171 | 9.9 | -40 | 2.31 | 1728 | 126.0 | 123.0 | 126.0 | 121.5 |
| 2026-03-11 | 46.85 (-0.08) | 0.56 (+0.04) | 4.53 (-0.03) | -260 | 16.25 | 164 | 10.25 | -103 | 6.44 | 1600 | 125.0 | 120.5 | 126.0 | 120.0 |
| 2026-03-10 | 46.93 (-0.03) | 0.52 (0.0) | 4.56 (-0.01) | -319 | 13.55 | 11 | 0.47 | -43 | 1.83 | 2354 | 118.5 | 115.0 | 120.0 | 113.0 |
| 2026-03-09 | 46.96 (+0.01) | 0.52 (0.0) | 4.57 (-0.02) | 29 | 1.54 | 0 | 0.0 | -79 | 4.2 | 1880 | 110.5 | 111.5 | 113.5 | 110.5 |
| 2026-03-06 | 46.95 (-0.06) | 0.52 (0.0) | 4.59 (+0.01) | -164 | 12.75 | 0 | 0.0 | 47 | 3.65 | 1286 | 122.5 | 125.0 | 126.0 | 122.0 |
| 2026-03-05 | 47.01 (0.0) | 0.52 (0.0) | 4.58 (-0.01) | 47 | 1.83 | 0 | 0.0 | -44 | 1.71 | 2575 | 126.0 | 131.0 | 132.5 | 123.5 |
| 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 | |||
| 2026-03-04 | 47.01 (-0.12) | 0.52 (+0.13) | 4.59 (0.0) | -534 | 11.1 | 504 | 10.48 | -26 | 0.54 | 4809 | 124.5 | 122.0 | 126.5 | 116.0 |
| 2026-03-03 | 47.13 (+0.07) | 0.39 (0.0) | 4.59 (-0.09) | 285 | 6.04 | 0 | 0.0 | -345 | 7.31 | 4721 | 125.5 | 136.0 | 138.0 | 124.0 |
| 2026-03-02 | 47.06 (+0.08) | 0.39 (+0.05) | 4.68 (+0.02) | 333 | 6.27 | 174 | 3.28 | 102 | 1.92 | 5307 | 135.5 | 133.5 | 140.0 | 130.5 |
| 2026-02-26 | 46.98 (+0.15) | 0.34 (-0.16) | 4.66 (0.0) | 570 | 18.05 | -600 | 19.0 | 6 | 0.19 | 3158 | 138.0 | 139.0 | 141.5 | 137.0 |
| 2026-02-25 | 46.83 (-0.04) | 0.5 (0.0) | 4.66 (+0.01) | -204 | 10.73 | -1 | 0.05 | 6 | 0.32 | 1902 | 138.0 | 142.0 | 142.0 | 137.5 |
| 2026-02-24 | 46.87 (-0.15) | 0.5 (-0.32) | 4.65 (-0.02) | -533 | 9.75 | -1260 | 23.06 | -60 | 1.1 | 5465 | 139.0 | 141.5 | 143.5 | 138.0 |
| 2026-02-23 | 47.02 (-0.1) | 0.82 (-0.53) | 4.67 (+0.02) | -486 | 4.95 | -2053 | 20.92 | 69 | 0.7 | 9813 | 143.5 | 148.0 | 156.0 | 136.5 |
| 2026-02-11 | 47.12 (-0.4) | 1.35 (0.0) | 4.65 (0.0) | -1549 | 20.3 | 10 | 0.13 | -1 | 0.01 | 7632 | 148.0 | 146.5 | 148.0 | 142.0 |
| 2026-02-10 | 47.52 (+0.39) | 1.35 (0.0) | 4.65 (0.0) | 1415 | 17.84 | 0 | 0.0 | 23 | 0.29 | 7933 | 151.0 | 140.0 | 151.0 | 138.0 |
| 2026-02-09 | 47.13 (-0.03) | 1.35 (0.0) | 4.65 (-0.01) | -217 | 9.83 | 0 | 0.0 | -63 | 2.85 | 2208 | 137.5 | 138.5 | 140.0 | 135.0 |
| 2026-02-06 | 47.16 (-0.08) | 1.35 (+0.22) | 4.66 (-0.02) | -426 | 11.82 | 841 | 23.33 | -77 | 2.14 | 3605 | 133.0 | 133.0 | 135.5 | 127.0 |
| 2026-02-05 | 47.24 (+0.04) | 1.13 (+0.1) | 4.68 (-0.01) | 23 | 0.58 | 402 | 10.08 | -42 | 1.05 | 3989 | 134.0 | 136.5 | 137.0 | 133.0 |
| 2026-02-04 | 47.2 (-0.11) | 1.03 (0.0) | 4.69 (+0.01) | -429 | 17.6 | 0 | 0.0 | 49 | 2.01 | 2438 | 139.5 | 137.5 | 142.5 | 136.0 |
| 2026-02-03 | 47.31 (-0.1) | 1.03 (0.0) | 4.68 (0.0) | -285 | 5.61 | 0 | 0.0 | -10 | 0.2 | 5078 | 139.0 | 140.5 | 146.0 | 137.5 |
| 2026-02-02 | 47.41 (+0.05) | 1.03 (+0.1) | 4.68 (-0.02) | 242 | 6.95 | 398 | 11.42 | -79 | 2.27 | 3484 | 133.0 | 139.0 | 140.0 | 131.0 |
| 2026-01-30 | 47.36 (+0.1) | 0.93 (+0.11) | 4.7 (-0.12) | 280 | 6.07 | 393 | 8.52 | -451 | 9.78 | 4613 | 141.0 | 144.0 | 146.0 | 137.0 |
| 2026-01-29 | 47.26 (-0.07) | 0.82 (+0.03) | 4.82 (-0.01) | -83 | 1.82 | 119 | 2.61 | -53 | 1.16 | 4557 | 146.5 | 150.5 | 150.5 | 143.5 |
| 2026-01-28 | 47.33 (-0.33) | 0.79 (+0.08) | 4.83 (-0.01) | -1223 | 19.25 | 326 | 5.13 | -32 | 0.5 | 6353 | 149.0 | 153.5 | 155.5 | 148.0 |
| 2026-01-27 | 47.66 (-0.14) | 0.71 (+0.08) | 4.84 (-0.03) | -511 | 8.42 | 317 | 5.23 | -119 | 1.96 | 6066 | 152.5 | 153.5 | 156.5 | 149.0 |
| 2026-01-26 | 47.8 (-0.34) | 0.63 (+0.09) | 4.87 (0.0) | -1425 | 10.09 | 334 | 2.37 | 15 | 0.11 | 14116 | 155.0 | 147.0 | 161.0 | 140.0 |
| 2026-01-23 | 48.14 (+0.73) | 0.54 (0.0) | 4.87 (+0.12) | 3020 | 19.39 | 0 | 0.0 | 449 | 2.88 | 15578 | 146.5 | 135.5 | 146.5 | 134.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 47.41 (-0.05) | 0.54 (0.0) | 4.75 (+0.05) | -284 | 3.73 | 0 | 0.0 | 210 | 2.76 | 7616 | 133.5 | 136.5 | 141.0 | 133.5 |
| 2026-01-21 | 47.46 (+0.13) | 0.54 (-0.27) | 4.7 (-0.13) | 351 | 4.58 | 0 | 0.0 | -508 | 6.62 | 7668 | 132.0 | 136.5 | 143.0 | 130.5 |
| 2026-01-20 | 47.33 (-0.18) | 0.81 (0.0) | 4.83 (+0.04) | -607 | 6.56 | 0 | 0.0 | 139 | 1.5 | 9255 | 139.5 | 136.0 | 144.0 | 132.0 |
| 2026-01-19 | 47.51 (-0.11) | 0.81 (0.0) | 4.79 (+0.09) | -500 | 5.16 | 0 | 0.0 | 355 | 3.67 | 9683 | 139.5 | 134.0 | 141.0 | 132.0 |
| 2026-01-16 | 47.62 (-0.21) | 0.81 (0.0) | 4.7 (-0.06) | -778 | 12.85 | 0 | 0.0 | -212 | 3.5 | 6055 | 133.5 | 135.5 | 135.5 | 130.0 |
| 2026-01-15 | 47.83 (-0.31) | 0.81 (0.0) | 4.76 (-0.14) | -1361 | 11.1 | 0 | 0.0 | -539 | 4.4 | 12257 | 132.5 | 137.5 | 141.0 | 130.0 |
| 2026-01-14 | 48.14 (+0.02) | 0.81 (+0.29) | 4.9 (+0.04) | -28 | 0.17 | 1111 | 6.76 | 128 | 0.78 | 16440 | 136.0 | 127.0 | 138.0 | 124.0 |
| 2026-01-13 | 48.12 (+0.03) | 0.52 (0.0) | 4.86 (+0.15) | -30 | 0.2 | 0 | 0.0 | 604 | 3.96 | 15265 | 125.5 | 122.0 | 129.5 | 114.0 |
| 2026-01-12 | 48.09 (-0.07) | 0.52 (0.0) | 4.71 (+0.05) | 68 | 0.77 | 0 | 0.0 | 179 | 2.02 | 8842 | 121.0 | 115.0 | 121.5 | 114.5 |
| 2026-01-09 | 48.16 (-0.09) | 0.52 (0.0) | 4.66 (-0.02) | -343 | 5.99 | 0 | 0.0 | -77 | 1.34 | 5727 | 110.5 | 113.0 | 115.0 | 105.0 |
| 2026-01-08 | 48.25 (+0.06) | 0.52 (0.0) | 4.68 (-0.03) | 189 | 1.12 | 0 | 0.0 | -97 | 0.58 | 16833 | 113.5 | 121.0 | 125.0 | 112.5 |
| 2026-01-07 | 48.19 (+0.36) | 0.52 (0.0) | 4.71 (+0.06) | 1576 | 9.68 | 0 | 0.0 | 202 | 1.24 | 16280 | 119.0 | 112.0 | 119.0 | 109.0 |
| 2026-01-06 | 47.83 (+0.4) | 0.52 (0.0) | 4.65 (+0.08) | 1808 | 21.4 | 0 | 0.0 | 320 | 3.79 | 8448 | 108.5 | 104.0 | 108.5 | 104.0 |
| 2026-01-05 | 47.43 (+0.07) | 0.52 (0.0) | 4.57 (+0.02) | 387 | 12.3 | 0 | 0.0 | 79 | 2.51 | 3146 | 99.0 | 98.0 | 101.0 | 97.3 |
| 2026-01-02 | 47.36 (+0.01) | 0.52 (0.0) | 4.55 (0.0) | 124 | 9.93 | 0 | 0.0 | 22 | 1.76 | 1249 | 96.8 | 95.4 | 97.8 | 94.8 |
| 2025-12-31 | 47.35 (0.0) | 0.52 (-0.02) | 4.55 (0.0) | 6 | 0.53 | -63 | 5.61 | -9 | 0.8 | 1122 | 95.1 | 97.0 | 97.9 | 95.1 |
| 2025-12-30 | 47.35 (+0.05) | 0.54 (-0.02) | 4.55 (0.0) | 175 | 16.17 | -65 | 6.01 | -10 | 0.92 | 1082 | 96.4 | 95.0 | 96.5 | 94.1 |
| 2025-12-29 | 47.3 (+0.07) | 0.56 (-0.01) | 4.55 (0.0) | 240 | 17.92 | -66 | 4.93 | 6 | 0.45 | 1339 | 95.0 | 94.0 | 97.0 | 94.0 |
| 2025-12-26 | 47.23 (+0.07) | 0.57 (0.0) | 4.55 (0.0) | 287 | 29.96 | 0 | 0.0 | 13 | 1.36 | 958 | 93.7 | 92.9 | 94.4 | 91.9 |
| 2025-12-24 | 47.16 (-0.04) | 0.57 (0.0) | 4.55 (-0.02) | -79 | 11.84 | 0 | 0.0 | -107 | 16.04 | 667 | 92.1 | 94.0 | 94.4 | 91.4 |
| 2025-12-23 | 47.2 (-0.07) | 0.57 (0.0) | 4.57 (+0.02) | -191 | 26.94 | 0 | 0.0 | 107 | 15.09 | 709 | 93.2 | 94.7 | 95.0 | 93.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 47.27 (+0.01) | 0.57 (0.0) | 4.55 (-0.01) | 287 | 32.1 | 0 | 0.0 | -39 | 4.36 | 894 | 93.8 | 92.3 | 94.1 | 92.2 |
| 2025-12-19 | 47.26 (-0.1) | 0.57 (0.0) | 4.56 (+0.08) | -431 | 15.52 | 2 | 0.07 | 276 | 9.94 | 2777 | 91.9 | 93.0 | 95.2 | 91.6 |
| 2025-12-18 | 47.36 (+0.44) | 0.57 (0.0) | 4.48 (0.0) | 1545 | 22.78 | 0 | 0.0 | 14 | 0.21 | 6783 | 90.1 | 94.8 | 95.2 | 90.0 |
| 2025-12-17 | 46.92 (-0.14) | 0.57 (0.0) | 4.48 (-0.02) | -744 | 15.4 | 0 | 0.0 | -89 | 1.84 | 4832 | 95.1 | 94.1 | 101.5 | 94.1 |
| 2025-12-16 | 47.06 (-0.05) | 0.57 (0.0) | 4.5 (-0.01) | -75 | 6.68 | -3 | 0.27 | -35 | 3.12 | 1122 | 94.1 | 95.0 | 96.3 | 92.3 |
| 2025-12-15 | 47.11 (0.0) | 0.57 (0.0) | 4.51 (0.0) | -23 | 3.18 | 0 | 0.0 | 29 | 4.01 | 723 | 96.4 | 95.6 | 98.3 | 94.3 |
| 2025-12-12 | 47.11 (0.0) | 0.57 (0.0) | 4.51 (0.0) | 5 | 1.04 | 0 | 0.0 | -2 | 0.41 | 483 | 96.6 | 98.0 | 98.6 | 96.6 |
| 2025-12-11 | 47.11 (+0.05) | 0.57 (0.0) | 4.51 (+0.02) | 64 | 7.49 | 0 | 0.0 | 51 | 5.96 | 855 | 97.1 | 97.8 | 99.8 | 97.1 |
| 2025-12-10 | 47.06 (+0.04) | 0.57 (0.0) | 4.49 (0.0) | 22 | 1.46 | -2 | 0.13 | -2 | 0.13 | 1504 | 96.7 | 100.0 | 100.5 | 96.6 |
| 2025-12-09 | 47.02 (+0.03) | 0.57 (0.0) | 4.49 (-0.01) | 124 | 11.16 | 0 | 0.0 | -34 | 3.06 | 1111 | 99.3 | 100.5 | 100.5 | 98.8 |
| 2025-12-08 | 46.99 (+0.03) | 0.57 (0.0) | 4.5 (+0.01) | 63 | 5.36 | 0 | 0.0 | 43 | 3.66 | 1175 | 101.0 | 99.8 | 101.0 | 98.9 |
| 2025-12-05 | 46.96 (-0.11) | 0.57 (0.0) | 4.49 (+0.01) | -100 | 5.5 | 0 | 0.0 | 49 | 2.69 | 1819 | 100.5 | 102.0 | 103.0 | 99.9 |
| 2025-12-04 | 47.07 (-0.12) | 0.57 (0.0) | 4.48 (+0.02) | -505 | 11.3 | 0 | 0.0 | 54 | 1.21 | 4468 | 103.0 | 102.5 | 106.0 | 100.0 |
| 2025-12-03 | 47.19 (+0.24) | 0.57 (0.0) | 4.46 (+0.04) | 585 | 9.31 | 0 | 0.0 | 189 | 3.01 | 6281 | 101.5 | 95.1 | 103.5 | 95.1 |
| 2025-12-02 | 46.95 (-0.49) | 0.57 (0.0) | 4.42 (-0.02) | -2262 | 25.16 | 0 | 0.0 | -104 | 1.16 | 8992 | 95.0 | 104.0 | 104.5 | 95.0 |
| 2025-12-01 | 47.44 (+0.02) | 0.57 (0.0) | 4.44 (0.0) | 9 | 0.58 | 0 | 0.0 | 16 | 1.03 | 1548 | 100.5 | 99.9 | 100.5 | 99.8 |
| 2025-11-28 | 47.42 (+0.02) | 0.57 (0.0) | 4.44 (0.0) | 79 | 12.12 | 0 | 0.0 | 10 | 1.53 | 652 | 91.7 | 90.8 | 92.1 | 90.5 |
| 2025-11-27 | 47.4 (+0.01) | 0.57 (0.0) | 4.44 (+0.01) | 65 | 15.66 | 0 | 0.0 | 22 | 5.3 | 415 | 90.5 | 89.9 | 91.5 | 89.9 |
| 2025-11-26 | 47.39 (+0.02) | 0.57 (0.0) | 4.43 (+0.01) | 85 | 14.46 | 0 | 0.0 | 38 | 6.46 | 588 | 90.2 | 90.5 | 91.0 | 89.7 |
| 2025-11-25 | 47.37 (0.0) | 0.57 (0.0) | 4.42 (+0.01) | 9 | 1.13 | 0 | 0.0 | 32 | 4.01 | 799 | 90.0 | 87.8 | 90.2 | 87.4 |
| 2025-11-24 | 47.37 (0.0) | 0.57 (0.0) | 4.41 (0.0) | 61 | 11.21 | 0 | 0.0 | -3 | 0.55 | 544 | 86.7 | 86.3 | 86.7 | 85.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 47.37 (+0.02) | 0.57 (0.0) | 4.41 (0.0) | -6 | 0.76 | 0 | 0.0 | 7 | 0.88 | 793 | 85.0 | 87.3 | 87.4 | 85.0 |
| 2025-11-20 | 47.35 (+0.05) | 0.57 (0.0) | 4.41 (0.0) | 218 | 27.88 | 0 | 0.0 | -2 | 0.26 | 782 | 89.0 | 87.9 | 89.6 | 87.0 |
| 2025-11-19 | 47.3 (0.0) | 0.57 (0.0) | 4.41 (0.0) | 69 | 5.98 | -3 | 0.26 | 8 | 0.69 | 1153 | 86.3 | 89.8 | 89.8 | 86.0 |
| 2025-11-18 | 47.3 (-0.05) | 0.57 (0.0) | 4.41 (-0.01) | 60 | 5.7 | 0 | 0.0 | -34 | 3.23 | 1053 | 88.5 | 91.0 | 91.1 | 87.9 |
| 2025-11-17 | 47.35 (+0.11) | 0.57 (0.0) | 4.42 (0.0) | 177 | 18.83 | 0 | 0.0 | -14 | 1.49 | 940 | 90.9 | 90.5 | 91.8 | 90.0 |
| 2025-11-14 | 47.24 (-0.01) | 0.57 (0.0) | 4.42 (-0.01) | -37 | 2.82 | 0 | 0.0 | -41 | 3.13 | 1310 | 90.5 | 93.6 | 95.0 | 90.3 |
| 2025-11-13 | 47.25 (-0.02) | 0.57 (0.0) | 4.43 (-0.01) | -54 | 4.26 | 0 | 0.0 | -18 | 1.42 | 1267 | 95.2 | 94.6 | 96.4 | 94.2 |
| 2025-11-12 | 47.27 (0.0) | 0.57 (0.0) | 4.44 (-0.01) | -31 | 2.82 | 0 | 0.0 | -35 | 3.19 | 1098 | 94.6 | 92.7 | 94.9 | 92.5 |
| 2025-11-11 | 47.27 (-0.01) | 0.57 (0.0) | 4.45 (+0.01) | -125 | 9.06 | 0 | 0.0 | 12 | 0.87 | 1380 | 92.8 | 92.0 | 94.1 | 92.0 |
| 2025-11-10 | 47.28 (+0.11) | 0.57 (0.0) | 4.44 (0.0) | 427 | 29.92 | 0 | 0.0 | 12 | 0.84 | 1427 | 90.3 | 91.0 | 91.5 | 89.7 |
| 2025-11-07 | 47.17 (-0.03) | 0.57 (0.0) | 4.44 (0.0) | 28 | 2.78 | 0 | 0.0 | -12 | 1.19 | 1009 | 90.0 | 91.5 | 91.6 | 89.6 |
| 2025-11-06 | 47.2 (-0.04) | 0.57 (0.0) | 4.44 (0.0) | -86 | 8.46 | 0 | 0.0 | 1 | 0.1 | 1017 | 91.7 | 93.0 | 93.7 | 91.4 |
| 2025-11-05 | 47.24 (+0.11) | 0.57 (0.0) | 4.44 (-0.01) | 367 | 16.49 | 0 | 0.0 | -13 | 0.58 | 2225 | 92.4 | 93.3 | 93.7 | 90.1 |
| 2025-11-04 | 47.13 (+0.03) | 0.57 (-0.01) | 4.45 (-0.01) | 99 | 4.89 | -2 | 0.1 | -46 | 2.27 | 2026 | 95.5 | 100.5 | 100.5 | 95.5 |
| 2025-11-03 | 47.1 (+0.08) | 0.58 (0.0) | 4.46 (+0.01) | 331 | 14.86 | 0 | 0.0 | 31 | 1.39 | 2228 | 99.2 | 101.5 | 102.0 | 98.9 |
| 2025-10-31 | 47.02 (-0.08) | 0.58 (0.0) | 4.45 (0.0) | -371 | 22.12 | 0 | 0.0 | 10 | 0.6 | 1677 | 100.0 | 100.5 | 101.5 | 99.2 |
| 2025-10-30 | 47.1 (0.0) | 0.58 (0.0) | 4.45 (0.0) | -44 | 1.87 | -2 | 0.08 | -29 | 1.23 | 2356 | 100.5 | 104.5 | 105.0 | 100.0 |
| 2025-10-29 | 47.1 (-0.02) | 0.58 (0.0) | 4.45 (-0.01) | -100 | 4.08 | 0 | 0.0 | -33 | 1.35 | 2450 | 104.0 | 107.5 | 107.5 | 103.0 |
| 2025-10-28 | 47.12 (-0.09) | 0.58 (0.0) | 4.46 (-0.01) | -428 | 12.73 | -4 | 0.12 | -36 | 1.07 | 3363 | 105.5 | 109.0 | 109.5 | 105.0 |
| 2025-10-27 | 47.21 (-0.06) | 0.58 (0.0) | 4.47 (0.0) | -223 | 2.81 | -2 | 0.03 | 16 | 0.2 | 7942 | 110.5 | 109.5 | 113.5 | 107.0 |
| 2025-10-23 | 47.27 (+0.03) | 0.58 (0.0) | 4.47 (+0.01) | 120 | 4.1 | -4 | 0.14 | 22 | 0.75 | 2924 | 106.0 | 103.5 | 107.0 | 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 | |||
| 2025-10-22 | 47.24 (-0.36) | 0.58 (+0.02) | 4.46 (-0.06) | -1422 | 18.8 | -2 | 0.03 | -206 | 2.72 | 7565 | 106.0 | 108.0 | 110.0 | 105.0 |
| 2025-10-21 | 47.6 (-0.06) | 0.56 (0.0) | 4.52 (+0.07) | -466 | 4.34 | -8 | 0.07 | 240 | 2.23 | 10741 | 112.0 | 103.5 | 112.0 | 103.0 |
| 2025-10-20 | 47.66 (-0.03) | 0.56 (0.0) | 4.45 (-0.01) | -48 | 2.18 | 0 | 0.0 | -9 | 0.41 | 2203 | 102.0 | 101.5 | 103.5 | 100.0 |
| 2025-10-17 | 47.69 (-0.02) | 0.56 (0.0) | 4.46 (0.0) | 190 | 17.06 | -2 | 0.18 | -18 | 1.62 | 1114 | 100.5 | 100.5 | 102.0 | 100.0 |
| 2025-10-16 | 47.71 (+0.25) | 0.56 (0.0) | 4.46 (+0.01) | 959 | 17.25 | -3 | 0.05 | 31 | 0.56 | 5559 | 100.5 | 103.0 | 105.5 | 99.7 |
| 2025-10-15 | 47.46 (+0.08) | 0.56 (0.0) | 4.45 (+0.01) | 338 | 8.39 | 0 | 0.0 | 60 | 1.49 | 4031 | 103.0 | 100.0 | 105.5 | 99.0 |
| 2025-10-14 | 47.38 (-0.06) | 0.56 (0.0) | 4.44 (-0.03) | -314 | 4.3 | 0 | 0.0 | -123 | 1.68 | 7305 | 99.8 | 107.5 | 110.0 | 99.5 |
| 2025-10-13 | 47.44 (+0.01) | 0.56 (0.0) | 4.47 (-0.01) | -16 | 0.71 | 0 | 0.0 | -47 | 2.09 | 2251 | 105.0 | 100.0 | 106.0 | 99.3 |
| 2025-10-09 | 47.43 (-0.01) | 0.56 (0.0) | 4.48 (0.0) | -40 | 1.12 | -6 | 0.17 | -5 | 0.14 | 3579 | 106.0 | 107.5 | 108.0 | 104.0 |
| 2025-10-08 | 47.44 (+0.02) | 0.56 (0.0) | 4.48 (+0.01) | -159 | 7.36 | -2 | 0.09 | 38 | 1.76 | 2159 | 107.5 | 102.5 | 108.0 | 102.0 |
| 2025-10-07 | 47.42 (-0.09) | 0.56 (0.0) | 4.47 (0.0) | -562 | 13.54 | -2 | 0.05 | 3 | 0.07 | 4150 | 104.5 | 107.0 | 109.5 | 104.0 |
| 2025-10-03 | 47.51 (-0.11) | 0.56 (0.0) | 4.47 (-0.04) | -707 | 5.49 | 0 | 0.0 | -164 | 1.27 | 12889 | 108.0 | 109.5 | 112.5 | 105.5 |
| 2025-10-02 | 47.62 (-0.2) | 0.56 (0.0) | 4.51 (+0.01) | -775 | 22.95 | 0 | 0.0 | 59 | 1.75 | 3377 | 102.5 | 106.5 | 107.0 | 102.0 |
| 2025-10-01 | 47.82 (-0.05) | 0.56 (0.0) | 4.5 (-0.01) | 7 | 0.46 | 0 | 0.0 | -37 | 2.41 | 1536 | 100.5 | 101.5 | 104.0 | 100.0 |
| 2025-09-30 | 47.87 (-0.14) | 0.56 (0.0) | 4.51 (0.0) | -350 | 13.44 | 0 | 0.0 | -2 | 0.08 | 2604 | 101.5 | 101.5 | 104.0 | 100.0 |
| 2025-09-26 | 48.01 (+0.15) | 0.56 (0.0) | 4.51 (-0.03) | 642 | 16.76 | 0 | 0.0 | -106 | 2.77 | 3831 | 99.0 | 103.0 | 104.0 | 98.6 |
| 2025-09-25 | 47.86 (-0.07) | 0.56 (0.0) | 4.54 (+0.01) | -158 | 4.84 | -2 | 0.06 | 13 | 0.4 | 3266 | 105.5 | 108.0 | 108.5 | 105.0 |
| 2025-09-24 | 47.93 (-0.23) | 0.56 (0.0) | 4.53 (+0.02) | -896 | 11.49 | -4 | 0.05 | 99 | 1.27 | 7799 | 108.5 | 110.5 | 113.0 | 107.5 |
| 2025-09-23 | 48.16 (+0.03) | 0.56 (0.0) | 4.51 (-0.05) | 97 | 0.94 | 0 | 0.0 | -194 | 1.87 | 10366 | 110.5 | 122.0 | 122.0 | 110.5 |
| 2025-09-22 | 48.13 (+0.21) | 0.56 (+0.51) | 4.56 (+0.04) | 760 | 3.42 | 1975 | 8.88 | 137 | 0.62 | 22234 | 122.5 | 124.0 | 125.5 | 117.5 |
| 2025-09-19 | 47.92 (+0.47) | 0.05 (0.0) | 4.52 (+0.02) | 1856 | 12.91 | -6 | 0.04 | 102 | 0.71 | 14373 | 117.0 | 111.0 | 117.0 | 110.5 |
| 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 | |||
| 2025-09-18 | 47.45 (-0.12) | 0.05 (-0.01) | 4.5 (+0.02) | -560 | 3.63 | -2 | 0.01 | 50 | 0.32 | 15411 | 106.5 | 98.1 | 106.5 | 95.0 |
| 2025-09-17 | 47.57 (-0.44) | 0.06 (0.0) | 4.48 (+0.05) | -1652 | 7.92 | 0 | 0.0 | 202 | 0.97 | 20859 | 97.1 | 94.5 | 101.5 | 93.5 |
| 2025-09-16 | 48.01 (+0.14) | 0.06 (0.0) | 4.43 (+0.02) | 598 | 8.95 | -2 | 0.03 | 64 | 0.96 | 6685 | 92.5 | 84.2 | 92.5 | 83.9 |
| 2025-09-15 | 47.87 (-0.31) | 0.06 (0.0) | 4.41 (-0.02) | -1284 | 26.48 | 0 | 0.0 | -42 | 0.87 | 4849 | 84.1 | 87.0 | 89.3 | 84.1 |
| 2025-09-12 | 48.18 (+0.05) | 0.06 (0.0) | 4.43 (+0.01) | 223 | 9.02 | 0 | 0.0 | 23 | 0.93 | 2472 | 87.0 | 82.7 | 87.3 | 82.7 |
| 2025-09-11 | 48.13 (-0.02) | 0.06 (0.0) | 4.42 (0.0) | 21 | 4.52 | 0 | 0.0 | -3 | 0.65 | 465 | 81.1 | 84.4 | 84.4 | 81.0 |
| 2025-09-10 | 48.15 (+0.01) | 0.06 (0.0) | 4.42 (0.0) | 91 | 24.2 | 0 | 0.0 | 6 | 1.6 | 376 | 83.1 | 83.4 | 83.8 | 82.2 |
| 2025-09-09 | 48.14 (0.0) | 0.06 (0.0) | 4.42 (0.0) | 39 | 9.56 | -1 | 0.25 | 6 | 1.47 | 408 | 83.3 | 83.1 | 83.7 | 82.2 |
| 2025-09-08 | 48.14 (+0.06) | 0.06 (0.0) | 4.42 (+0.01) | 223 | 35.23 | -2 | 0.32 | 12 | 1.9 | 633 | 83.0 | 80.9 | 83.5 | 80.9 |
| 2025-09-05 | 48.08 (-0.01) | 0.06 (0.0) | 4.41 (0.0) | 14 | 5.38 | 0 | 0.0 | 6 | 2.31 | 260 | 80.8 | 81.5 | 81.9 | 80.6 |
| 2025-09-04 | 48.09 (+0.04) | 0.06 (0.0) | 4.41 (0.0) | 168 | 22.98 | 0 | 0.0 | 5 | 0.68 | 731 | 81.2 | 80.6 | 82.7 | 80.0 |
| 2025-09-03 | 48.05 (-0.05) | 0.06 (0.0) | 4.41 (0.0) | -90 | 18.04 | 0 | 0.0 | -9 | 1.8 | 499 | 78.9 | 78.0 | 80.1 | 78.0 |
| 2025-09-02 | 48.1 (-0.06) | 0.06 (0.0) | 4.41 (+0.03) | -309 | 30.87 | 0 | 0.0 | 150 | 14.99 | 1001 | 78.2 | 79.8 | 81.5 | 78.2 |
| 2025-09-01 | 48.16 (+0.52) | 0.06 (0.0) | 4.38 (-0.01) | 1891 | 42.64 | -4 | 0.09 | -40 | 0.9 | 4435 | 78.5 | 83.6 | 83.6 | 77.8 |
| 2025-08-29 | 47.64 (-0.04) | 0.06 (0.0) | 4.39 (+0.01) | -121 | 32.1 | -2 | 0.53 | 3 | 0.8 | 377 | 84.0 | 85.3 | 85.6 | 83.9 |
| 2025-08-28 | 47.68 (0.0) | 0.06 (0.0) | 4.38 (-0.01) | 63 | 13.18 | -1 | 0.21 | -3 | 0.63 | 478 | 85.2 | 84.7 | 85.7 | 83.5 |
| 2025-08-27 | 47.68 (+0.03) | 0.06 (0.0) | 4.39 (0.0) | 33 | 8.89 | 0 | 0.0 | -4 | 1.08 | 371 | 84.7 | 84.5 | 85.1 | 84.1 |
| 2025-08-26 | 47.65 (+0.02) | 0.06 (0.0) | 4.39 (+0.01) | 81 | 15.23 | 0 | 0.0 | 18 | 3.38 | 532 | 84.0 | 83.3 | 85.3 | 83.2 |
| 2025-08-25 | 47.63 (+0.04) | 0.06 (0.0) | 4.38 (0.0) | 108 | 29.67 | 0 | 0.0 | 0 | 0.0 | 364 | 83.7 | 83.6 | 84.2 | 83.0 |
| 2025-08-22 | 47.59 (-0.06) | 0.06 (0.0) | 4.38 (0.0) | -171 | 44.65 | -2 | 0.52 | 0 | 0.0 | 383 | 82.2 | 83.6 | 84.4 | 82.1 |
| 2025-08-21 | 47.65 (+0.18) | 0.06 (0.0) | 4.38 (0.0) | 629 | 49.33 | 0 | 0.0 | -2 | 0.16 | 1275 | 83.8 | 81.7 | 84.8 | 81.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 47.47 (-0.03) | 0.06 (0.0) | 4.38 (-0.03) | -104 | 10.89 | -2 | 0.21 | -112 | 11.73 | 955 | 80.3 | 82.9 | 82.9 | 80.3 |
| 2025-08-19 | 47.5 (+0.02) | 0.06 (0.0) | 4.41 (0.0) | -8 | 1.28 | -2 | 0.32 | 1 | 0.16 | 624 | 82.7 | 83.5 | 84.4 | 82.3 |
| 2025-08-18 | 47.48 (+0.02) | 0.06 (0.0) | 4.41 (0.0) | 103 | 10.67 | 0 | 0.0 | -6 | 0.62 | 965 | 83.4 | 83.6 | 84.6 | 82.5 |
| 2025-08-15 | 47.46 (+0.03) | 0.06 (0.0) | 4.41 (+0.01) | 233 | 18.17 | -2 | 0.16 | 46 | 3.59 | 1282 | 83.4 | 84.3 | 84.6 | 82.4 |
| 2025-08-14 | 47.43 (+0.16) | 0.06 (0.0) | 4.4 (0.0) | 480 | 33.29 | 0 | 0.0 | 18 | 1.25 | 1442 | 83.9 | 83.9 | 86.2 | 83.9 |
| 2025-08-13 | 47.27 (-0.01) | 0.06 (0.0) | 4.4 (+0.01) | -68 | 7.92 | 0 | 0.0 | 8 | 0.93 | 859 | 83.8 | 84.5 | 86.2 | 83.2 |
| 2025-08-12 | 47.28 (+0.01) | 0.06 (0.0) | 4.39 (0.0) | 58 | 9.39 | -2 | 0.32 | 14 | 2.27 | 618 | 83.8 | 83.7 | 85.2 | 83.5 |
| 2025-08-11 | 47.27 (+0.01) | 0.06 (0.0) | 4.39 (0.0) | 10 | 1.3 | 0 | 0.0 | 13 | 1.68 | 772 | 83.4 | 84.0 | 84.1 | 82.5 |
| 2025-08-08 | 47.26 (-0.03) | 0.06 (0.0) | 4.39 (0.0) | -164 | 20.65 | 0 | 0.0 | -27 | 3.4 | 794 | 84.8 | 86.0 | 86.3 | 84.7 |
| 2025-08-07 | 47.29 (-0.01) | 0.06 (0.0) | 4.39 (0.0) | -10 | 0.43 | 0 | 0.0 | 21 | 0.89 | 2349 | 85.4 | 89.5 | 90.8 | 85.3 |
| 2025-08-06 | 47.3 (-0.01) | 0.06 (0.0) | 4.39 (0.0) | -55 | 11.09 | 0 | 0.0 | 4 | 0.81 | 496 | 85.4 | 86.0 | 86.5 | 84.8 |
| 2025-08-05 | 47.31 (-0.01) | 0.06 (0.0) | 4.39 (0.0) | -95 | 11.26 | 0 | 0.0 | -25 | 2.96 | 844 | 86.1 | 86.5 | 88.2 | 85.9 |
| 2025-08-04 | 47.32 (+0.01) | 0.06 (0.0) | 4.39 (-0.02) | -22 | 2.17 | 0 | 0.0 | -70 | 6.89 | 1016 | 86.0 | 86.7 | 86.7 | 84.7 |
| 2025-08-01 | 47.31 (+0.01) | 0.06 (0.0) | 4.41 (0.0) | -164 | 12.85 | 0 | 0.0 | 17 | 1.33 | 1276 | 88.1 | 88.5 | 89.4 | 85.8 |
| 2025-07-31 | 47.3 (-0.24) | 0.06 (0.0) | 4.41 (+0.01) | -960 | 32.43 | 0 | 0.0 | 14 | 0.47 | 2960 | 89.1 | 94.1 | 94.1 | 88.8 |
| 2025-07-30 | 47.54 (+0.05) | 0.06 (0.0) | 4.4 (0.0) | 31 | 0.76 | 0 | 0.0 | 31 | 0.76 | 4063 | 93.8 | 90.0 | 95.8 | 87.5 |
| 2025-07-29 | 47.49 (-0.1) | 0.06 (0.0) | 4.4 (+0.01) | -449 | 20.31 | 0 | 0.0 | 18 | 0.81 | 2211 | 88.2 | 89.6 | 92.4 | 88.2 |
| 2025-07-28 | 47.59 (+0.03) | 0.06 (0.0) | 4.39 (0.0) | 9 | 1.11 | 0 | 0.0 | 20 | 2.47 | 809 | 89.6 | 88.6 | 89.6 | 86.2 |
| 2025-07-25 | 47.56 (-0.05) | 0.06 (0.0) | 4.39 (+0.01) | -227 | 27.58 | 0 | 0.0 | 18 | 2.19 | 823 | 87.6 | 88.5 | 89.4 | 87.6 |
| 2025-07-24 | 47.61 (-0.08) | 0.06 (0.0) | 4.38 (0.0) | -414 | 20.78 | 0 | 0.0 | 10 | 0.5 | 1992 | 88.8 | 89.5 | 90.8 | 87.2 |
| 2025-07-23 | 47.69 (-0.02) | 0.06 (0.0) | 4.38 (+0.01) | -199 | 7.18 | -2 | 0.07 | 47 | 1.7 | 2771 | 89.2 | 86.2 | 92.3 | 85.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 47.71 (+0.01) | 0.06 (-0.01) | 4.37 (-0.02) | -27 | 1.31 | -2 | 0.1 | -95 | 4.62 | 2058 | 84.9 | 89.3 | 89.3 | 84.1 |
| 2025-07-21 | 47.7 (-0.06) | 0.07 (0.0) | 4.39 (+0.02) | -321 | 11.8 | -2 | 0.07 | 80 | 2.94 | 2721 | 89.3 | 90.1 | 91.6 | 88.8 |
| 2025-07-18 | 47.76 (-0.26) | 0.07 (0.0) | 4.37 (+0.01) | -1076 | 12.28 | -4 | 0.05 | 59 | 0.67 | 8765 | 90.5 | 88.6 | 92.5 | 88.4 |
| 2025-07-17 | 48.02 (-0.02) | 0.07 (0.0) | 4.36 (0.0) | -81 | 13.17 | -3 | 0.49 | -2 | 0.33 | 615 | 84.2 | 83.0 | 84.2 | 82.5 |
| 2025-07-16 | 48.04 (+0.08) | 0.07 (-0.06) | 4.36 (+0.01) | 292 | 37.92 | -228 | 29.61 | 20 | 2.6 | 770 | 76.6 | 74.0 | 78.4 | 74.0 |
| 2025-07-15 | 47.96 (0.0) | 0.13 (0.0) | 4.35 (0.0) | -11 | 6.21 | -1 | 0.56 | 7 | 3.95 | 177 | 74.4 | 73.7 | 75.2 | 73.6 |
| 2025-07-14 | 47.96 (0.0) | 0.13 (0.0) | 4.35 (0.0) | -17 | 10.0 | -1 | 0.59 | 0 | 0.0 | 170 | 74.4 | 74.2 | 74.4 | 73.2 |
| 2025-07-11 | 47.96 (+0.02) | 0.13 (-0.02) | 4.35 (0.0) | 65 | 35.71 | -68 | 37.36 | 1 | 0.55 | 182 | 74.4 | 73.9 | 75.1 | 73.6 |
| 2025-07-10 | 47.94 (-0.01) | 0.15 (0.0) | 4.35 (0.0) | -140 | 60.09 | 0 | 0.0 | -7 | 3.0 | 233 | 74.3 | 75.5 | 75.5 | 73.7 |
| 2025-07-09 | 47.95 (-0.04) | 0.15 (0.0) | 4.35 (0.0) | 24 | 18.75 | -2 | 1.56 | -5 | 3.91 | 128 | 75.8 | 74.7 | 76.1 | 74.7 |
| 2025-07-08 | 47.99 (-0.04) | 0.15 (0.0) | 4.35 (0.0) | -64 | 23.19 | -4 | 1.45 | 9 | 3.26 | 276 | 74.7 | 76.0 | 76.0 | 72.9 |
| 2025-07-07 | 48.03 (0.0) | 0.15 (0.0) | 4.35 (0.0) | 0 | 0.0 | 0 | 0.0 | -16 | 7.96 | 201 | 77.3 | 76.9 | 77.9 | 75.8 |
| 2025-07-04 | 48.03 (-0.03) | 0.15 (0.0) | 4.35 (0.0) | -98 | 36.3 | 0 | 0.0 | -1 | 0.37 | 270 | 77.8 | 80.0 | 80.3 | 77.4 |
| 2025-07-03 | 48.06 (+0.02) | 0.15 (0.0) | 4.35 (-0.01) | 109 | 46.98 | 0 | 0.0 | -7 | 3.02 | 232 | 79.5 | 79.9 | 80.8 | 79.0 |
| 2025-07-02 | 48.04 (-0.02) | 0.15 (0.0) | 4.36 (0.0) | -119 | 68.39 | 0 | 0.0 | 3 | 1.72 | 174 | 78.9 | 81.3 | 81.3 | 78.9 |
| 2025-07-01 | 48.06 (0.0) | 0.15 (+0.02) | 4.36 (+0.01) | -18 | 4.39 | 94 | 22.93 | 23 | 5.61 | 410 | 80.2 | 79.5 | 81.1 | 79.4 |
| 2025-06-30 | 48.06 (-0.05) | 0.13 (+0.03) | 4.35 (0.0) | -177 | 40.6 | 96 | 22.02 | 9 | 2.06 | 436 | 78.5 | 81.0 | 81.0 | 77.8 |
| 2025-06-27 | 48.11 (-0.01) | 0.1 (+0.02) | 4.35 (0.0) | -26 | 5.12 | 93 | 18.31 | -23 | 4.53 | 508 | 80.4 | 80.7 | 81.0 | 79.0 |
| 2025-06-26 | 48.12 (+0.09) | 0.08 (0.0) | 4.35 (-0.01) | 334 | 31.21 | 0 | 0.0 | -23 | 2.15 | 1070 | 80.2 | 77.4 | 81.5 | 76.8 |
| 2025-06-25 | 48.03 (-0.04) | 0.08 (0.0) | 4.36 (0.0) | 10 | 5.29 | 0 | 0.0 | 9 | 4.76 | 189 | 76.9 | 77.3 | 77.5 | 76.2 |
| 2025-06-24 | 48.07 (+0.02) | 0.08 (0.0) | 4.36 (0.0) | 150 | 44.38 | 0 | 0.0 | 2 | 0.59 | 338 | 76.5 | 74.7 | 77.4 | 74.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 48.05 (-0.01) | 0.08 (0.0) | 4.36 (0.0) | -44 | 15.88 | -1 | 0.36 | -1 | 0.36 | 277 | 73.6 | 74.0 | 74.0 | 71.8 |
| 2025-06-20 | 48.06 (0.0) | 0.08 (0.0) | 4.36 (0.0) | -5 | 1.37 | -1 | 0.27 | -7 | 1.92 | 365 | 74.8 | 76.0 | 76.0 | 74.2 |
| 2025-06-19 | 48.06 (-0.06) | 0.08 (0.0) | 4.36 (0.0) | -205 | 34.92 | -1 | 0.17 | 10 | 1.7 | 587 | 76.1 | 76.6 | 76.6 | 74.3 |
| 2025-06-18 | 48.12 (+0.03) | 0.08 (0.0) | 4.36 (-0.01) | 104 | 20.76 | 0 | 0.0 | -42 | 8.38 | 501 | 77.4 | 74.4 | 77.4 | 74.4 |
| 2025-06-17 | 48.09 (0.0) | 0.08 (0.0) | 4.37 (0.0) | 22 | 9.4 | 0 | 0.0 | -18 | 7.69 | 234 | 74.8 | 75.4 | 76.4 | 74.6 |
| 2025-06-16 | 48.09 (0.0) | 0.08 (0.0) | 4.37 (0.0) | -5 | 0.99 | 0 | 0.0 | -5 | 0.99 | 504 | 74.8 | 75.0 | 75.8 | 73.7 |
| 2025-06-13 | 48.09 (-0.03) | 0.08 (0.0) | 4.37 (-0.01) | -131 | 39.46 | 0 | 0.0 | -38 | 11.45 | 332 | 73.2 | 74.8 | 74.8 | 72.5 |
| 2025-06-12 | 48.12 (+0.02) | 0.08 (0.0) | 4.38 (0.0) | 71 | 31.84 | -1 | 0.45 | -6 | 2.69 | 223 | 75.6 | 75.0 | 75.6 | 74.5 |
| 2025-06-11 | 48.1 (+0.02) | 0.08 (0.0) | 4.38 (0.0) | 81 | 24.55 | 0 | 0.0 | 2 | 0.61 | 330 | 74.9 | 73.6 | 75.2 | 73.3 |
| 2025-06-10 | 48.08 (+0.01) | 0.08 (0.0) | 4.38 (0.0) | 125 | 39.18 | 0 | 0.0 | 19 | 5.96 | 319 | 73.1 | 73.3 | 74.5 | 72.1 |
| 2025-06-09 | 48.07 (0.0) | 0.08 (0.0) | 4.38 (0.0) | -20 | 11.36 | 0 | 0.0 | 1 | 0.57 | 176 | 72.8 | 73.1 | 73.6 | 71.8 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 44.06 (-0.02) | 1.18 (0.0) | 4.97 (+0.07) | -73 | 2.08 | 0 | 0.0 | 289 | 8.24 | 3507 | 314.5 | 350.5 | 350.5 | 310.0 |
| 2026-05-29 | 44.08 (-0.29) | 1.18 (-0.09) | 4.9 (-0.05) | -1331 | 4.25 | -336 | 1.07 | -205 | 0.65 | 31308 | 319.0 | 273.0 | 319.0 | 265.0 |
| 2026-05-22 | 44.37 (-0.04) | 1.27 (-0.16) | 4.95 (+0.17) | -262 | 5.16 | -625 | 12.32 | 675 | 13.31 | 5073 | 248.5 | 212.0 | 248.5 | 199.5 |
| 2026-05-15 | 44.41 (-4.56) | 1.43 (0.0) | 4.78 (+0.15) | -271 | 6.15 | 1 | 0.02 | 553 | 12.56 | 4403 | 221.5 | 255.0 | 269.5 | 221.5 |
| 2026-05-08 | 48.97 (-0.37) | 1.43 (+0.43) | 4.63 (-0.05) | -2118 | 3.52 | 1670 | 2.77 | -185 | 0.31 | 60208 | 257.5 | 192.5 | 273.0 | 191.5 |
| 2026-04-30 | 49.34 (-0.34) | 1.0 (0.0) | 4.68 (+0.01) | -1322 | 11.77 | 0 | 0.0 | 51 | 0.45 | 11231 | 189.0 | 179.0 | 199.5 | 177.0 |
| 2026-04-24 | 49.68 (-0.58) | 1.0 (-0.52) | 4.67 (-0.06) | -1672 | 16.59 | -411 | 4.08 | -228 | 2.26 | 10079 | 172.5 | 190.0 | 197.5 | 167.0 |
| 2026-04-17 | 50.26 (+0.75) | 1.52 (+0.43) | 4.73 (+0.02) | 3454 | 11.47 | 1677 | 5.57 | 76 | 0.25 | 30114 | 188.5 | 173.5 | 196.5 | 173.0 |
| 2026-04-10 | 49.51 (-0.02) | 1.09 (+0.27) | 4.71 (+0.11) | -359 | 2.62 | 1043 | 7.62 | 424 | 3.1 | 13690 | 165.5 | 134.5 | 165.5 | 130.5 |
| 2026-04-02 | 49.53 (-0.16) | 0.82 (0.0) | 4.6 (+0.01) | -434 | 7.58 | 0 | 0.0 | 19 | 0.33 | 5729 | 130.5 | 138.5 | 142.0 | 129.5 |
| 2026-03-27 | 49.69 (+2.33) | 0.82 (+0.1) | 4.59 (-0.02) | 9178 | 31.47 | 397 | 1.36 | -64 | 0.22 | 29162 | 141.5 | 135.0 | 149.0 | 127.5 |
| 2026-03-20 | 47.36 (+0.63) | 0.72 (+0.11) | 4.61 (+0.09) | 2735 | 9.41 | 431 | 1.48 | 326 | 1.12 | 29073 | 143.5 | 128.0 | 165.0 | 127.0 |
| 2026-03-13 | 46.73 (-0.22) | 0.61 (+0.09) | 4.52 (-0.07) | -986 | 11.18 | 346 | 3.92 | -251 | 2.85 | 8820 | 126.0 | 111.5 | 128.0 | 110.5 |
| 2026-03-06 | 46.95 (-0.03) | 0.52 (+0.18) | 4.59 (-0.07) | -33 | 0.18 | 678 | 3.63 | -266 | 1.42 | 18701 | 122.5 | 133.5 | 140.0 | 116.0 |
| 2026-02-26 | 46.98 (-0.14) | 0.34 (-1.01) | 4.66 (+0.01) | -653 | 3.21 | -3914 | 19.24 | 21 | 0.1 | 20340 | 138.0 | 148.0 | 156.0 | 136.5 |
| 2026-02-11 | 47.12 (-0.04) | 1.35 (0.0) | 4.65 (-0.01) | -351 | 1.97 | 10 | 0.06 | -41 | 0.23 | 17775 | 148.0 | 138.5 | 151.0 | 135.0 |
| 2026-02-06 | 47.16 (-0.2) | 1.35 (+0.42) | 4.66 (-0.04) | -875 | 4.71 | 1641 | 8.82 | -159 | 0.85 | 18597 | 133.0 | 139.0 | 146.0 | 127.0 |
| 2026-01-30 | 47.36 (-0.78) | 0.93 (+0.39) | 4.7 (-0.17) | -2962 | 8.3 | 1489 | 4.17 | -640 | 1.79 | 35707 | 141.0 | 147.0 | 161.0 | 137.0 |
| 2026-01-23 | 48.14 (+0.52) | 0.54 (-0.27) | 4.87 (+0.17) | 1980 | 3.98 | 0 | 0.0 | 645 | 1.3 | 49802 | 146.5 | 134.0 | 146.5 | 130.5 |
| 2026-01-16 | 47.62 (-0.54) | 0.81 (+0.29) | 4.7 (+0.04) | -2129 | 3.62 | 1111 | 1.89 | 160 | 0.27 | 58861 | 133.5 | 115.0 | 141.0 | 114.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 48.16 (+0.8) | 0.52 (0.0) | 4.66 (+0.11) | 3617 | 7.17 | 0 | 0.0 | 427 | 0.85 | 50436 | 110.5 | 98.0 | 125.0 | 97.3 |
| 2026-01-02 | 47.36 (+0.01) | 0.52 (0.0) | 4.55 (0.0) | 124 | 9.93 | 0 | 0.0 | 22 | 1.76 | 1249 | 96.8 | 95.4 | 97.8 | 94.8 |
| 2025-12-31 | 47.35 (+0.12) | 0.52 (-0.05) | 4.55 (0.0) | -283 | 4.78 | -194 | 3.28 | -37 | 0.62 | 5923 | 96.3 | 94.0 | 97.9 | 91.7 |
| 2025-12-26 | 47.23 (-0.03) | 0.57 (0.0) | 4.55 (-0.01) | 304 | 9.41 | 0 | 0.0 | -26 | 0.8 | 3230 | 93.7 | 92.3 | 95.0 | 91.4 |
| 2025-12-19 | 47.26 (+0.15) | 0.57 (0.0) | 4.56 (+0.05) | 272 | 1.67 | -1 | 0.01 | 195 | 1.2 | 16240 | 91.9 | 95.6 | 101.5 | 90.0 |
| 2025-12-12 | 47.11 (+0.15) | 0.57 (0.0) | 4.51 (+0.02) | 278 | 5.42 | -2 | 0.04 | 56 | 1.09 | 5130 | 96.6 | 99.8 | 101.0 | 96.6 |
| 2025-12-05 | 46.96 (-0.46) | 0.57 (0.0) | 4.49 (+0.05) | -2273 | 9.84 | 0 | 0.0 | 204 | 0.88 | 23110 | 100.5 | 99.9 | 106.0 | 95.0 |
| 2025-11-28 | 47.42 (+0.05) | 0.57 (0.0) | 4.44 (+0.03) | 299 | 9.97 | 0 | 0.0 | 99 | 3.3 | 2999 | 91.7 | 86.3 | 92.1 | 85.0 |
| 2025-11-21 | 47.37 (+0.13) | 0.57 (0.0) | 4.41 (-0.01) | 518 | 10.97 | -3 | 0.06 | -35 | 0.74 | 4722 | 85.0 | 90.5 | 91.8 | 85.0 |
| 2025-11-14 | 47.24 (+0.07) | 0.57 (0.0) | 4.42 (-0.02) | 180 | 2.78 | 0 | 0.0 | -70 | 1.08 | 6484 | 90.5 | 91.0 | 96.4 | 89.7 |
| 2025-11-07 | 47.17 (+0.15) | 0.57 (-0.01) | 4.44 (-0.01) | 739 | 8.69 | -2 | 0.02 | -39 | 0.46 | 8507 | 90.0 | 101.5 | 102.0 | 89.6 |
| 2025-10-31 | 47.02 (-0.25) | 0.58 (0.0) | 4.45 (-0.02) | -1166 | 6.55 | -8 | 0.04 | -72 | 0.4 | 17790 | 100.0 | 109.5 | 113.5 | 99.2 |
| 2025-10-23 | 47.27 (-0.42) | 0.58 (+0.02) | 4.47 (+0.01) | -1816 | 7.75 | -14 | 0.06 | 47 | 0.2 | 23435 | 106.0 | 101.5 | 112.0 | 100.0 |
| 2025-10-17 | 47.69 (+0.26) | 0.56 (0.0) | 4.46 (-0.02) | 1157 | 5.71 | -5 | 0.02 | -97 | 0.48 | 20262 | 100.5 | 100.0 | 110.0 | 99.0 |
| 2025-10-09 | 47.43 (-0.08) | 0.56 (0.0) | 4.48 (+0.01) | -761 | 7.7 | -10 | 0.1 | 36 | 0.36 | 9889 | 106.0 | 107.0 | 109.5 | 102.0 |
| 2025-10-03 | 47.51 (-0.5) | 0.56 (0.0) | 4.47 (-0.04) | -1825 | 8.94 | 0 | 0.0 | -144 | 0.71 | 20408 | 108.0 | 101.5 | 112.5 | 100.0 |
| 2025-09-26 | 48.01 (+0.09) | 0.56 (+0.51) | 4.51 (-0.01) | 445 | 0.94 | 1969 | 4.15 | -51 | 0.11 | 47498 | 99.0 | 124.0 | 125.5 | 98.6 |
| 2025-09-19 | 47.92 (-0.26) | 0.05 (-0.01) | 4.52 (+0.09) | -1042 | 1.68 | -10 | 0.02 | 376 | 0.6 | 62179 | 117.0 | 87.0 | 117.0 | 83.9 |
| 2025-09-12 | 48.18 (+0.1) | 0.06 (0.0) | 4.43 (+0.02) | 597 | 13.71 | -3 | 0.07 | 44 | 1.01 | 4356 | 87.0 | 80.9 | 87.3 | 80.9 |
| 2025-09-05 | 48.08 (+0.44) | 0.06 (0.0) | 4.41 (+0.02) | 1674 | 24.16 | -4 | 0.06 | 112 | 1.62 | 6928 | 80.8 | 83.6 | 83.6 | 77.8 |
| 2025-08-29 | 47.64 (+0.05) | 0.06 (0.0) | 4.39 (+0.01) | 164 | 7.72 | -3 | 0.14 | 14 | 0.66 | 2125 | 84.0 | 83.6 | 85.7 | 83.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 47.59 (+0.13) | 0.06 (0.0) | 4.38 (-0.03) | 449 | 10.68 | -6 | 0.14 | -119 | 2.83 | 4203 | 82.2 | 83.6 | 84.8 | 80.3 |
| 2025-08-15 | 47.46 (+0.2) | 0.06 (0.0) | 4.41 (+0.02) | 713 | 14.33 | -4 | 0.08 | 99 | 1.99 | 4976 | 83.4 | 84.0 | 86.2 | 82.4 |
| 2025-08-08 | 47.26 (-0.05) | 0.06 (0.0) | 4.39 (-0.02) | -346 | 6.29 | 0 | 0.0 | -97 | 1.76 | 5501 | 84.8 | 86.7 | 90.8 | 84.7 |
| 2025-08-01 | 47.31 (-0.25) | 0.06 (0.0) | 4.41 (+0.02) | -1533 | 13.54 | 0 | 0.0 | 100 | 0.88 | 11322 | 88.1 | 88.6 | 95.8 | 85.8 |
| 2025-07-25 | 47.56 (-0.2) | 0.06 (-0.01) | 4.39 (+0.02) | -1188 | 11.46 | -6 | 0.06 | 60 | 0.58 | 10366 | 87.6 | 90.1 | 92.3 | 84.1 |
| 2025-07-18 | 47.76 (-0.2) | 0.07 (-0.06) | 4.37 (+0.02) | -893 | 8.51 | -237 | 2.26 | 84 | 0.8 | 10499 | 90.5 | 74.2 | 92.5 | 73.2 |
| 2025-07-11 | 47.96 (-0.07) | 0.13 (-0.02) | 4.35 (0.0) | -115 | 11.25 | -74 | 7.24 | -18 | 1.76 | 1022 | 74.4 | 76.9 | 77.9 | 72.9 |
| 2025-07-04 | 48.03 (-0.08) | 0.15 (+0.05) | 4.35 (0.0) | -303 | 19.88 | 190 | 12.47 | 27 | 1.77 | 1524 | 77.8 | 81.0 | 81.3 | 77.4 |
| 2025-06-27 | 48.11 (+0.05) | 0.1 (+0.02) | 4.35 (-0.01) | 424 | 17.78 | 92 | 3.86 | -36 | 1.51 | 2385 | 80.4 | 74.0 | 81.5 | 71.8 |
| 2025-06-20 | 48.06 (-0.03) | 0.08 (0.0) | 4.36 (-0.01) | -89 | 4.06 | -2 | 0.09 | -62 | 2.83 | 2193 | 74.8 | 75.0 | 77.4 | 73.7 |
| 2025-06-13 | 48.09 (+0.02) | 0.08 (0.0) | 4.37 (-0.01) | 126 | 9.12 | -1 | 0.07 | -22 | 1.59 | 1382 | 73.2 | 73.1 | 75.6 | 71.8 |
| 2025-06-06 | 48.07 (-0.01) | 0.08 (-0.07) | 4.38 (-0.01) | -29 | 1.38 | -283 | 13.48 | -41 | 1.95 | 2100 | 72.2 | 74.2 | 74.2 | 67.6 |
| 2025-05-29 | 48.08 (+0.45) | 0.15 (-0.04) | 4.39 (-0.02) | 1852 | 44.32 | -160 | 3.83 | -83 | 1.99 | 4179 | 74.0 | 78.6 | 78.6 | 72.7 |
| 2025-05-23 | 47.63 (-0.63) | 0.19 (-0.01) | 4.41 (0.0) | -398 | 12.62 | -9 | 0.29 | -14 | 0.44 | 3154 | 78.6 | 81.4 | 86.0 | 78.1 |
| 2025-05-16 | 48.26 (+0.02) | 0.2 (0.0) | 4.41 (+0.01) | 109 | 8.78 | -5 | 0.4 | 38 | 3.06 | 1241 | 80.6 | 79.2 | 82.0 | 79.2 |
| 2025-05-09 | 48.24 (-0.02) | 0.2 (0.0) | 4.4 (-0.01) | 80 | 6.84 | 2 | 0.17 | -18 | 1.54 | 1170 | 78.8 | 80.3 | 81.4 | 76.7 |
| 2025-05-02 | 48.26 (-0.01) | 0.2 (0.0) | 4.41 (0.0) | -31 | 4.04 | 0 | 0.0 | -3 | 0.39 | 767 | 79.5 | 79.3 | 81.0 | 78.3 |
| 2025-04-25 | 48.27 (+0.02) | 0.2 (-0.01) | 4.41 (-0.01) | 64 | 5.58 | 2 | 0.17 | -25 | 2.18 | 1146 | 78.4 | 74.6 | 79.3 | 70.5 |
| 2025-04-18 | 48.25 (+0.02) | 0.21 (-0.01) | 4.42 (0.0) | 69 | 4.56 | -9 | 0.6 | -24 | 1.59 | 1512 | 74.2 | 71.7 | 75.6 | 71.7 |
| 2025-04-11 | 48.23 (+0.04) | 0.22 (0.0) | 4.42 (-0.01) | 149 | 4.08 | -3 | 0.08 | -23 | 0.63 | 3653 | 71.8 | 74.7 | 74.7 | 62.2 |
| 2025-04-02 | 48.19 (-0.08) | 0.22 (0.0) | 4.43 (-0.01) | -268 | 19.23 | 5 | 0.36 | -28 | 2.01 | 1394 | 82.9 | 83.6 | 84.5 | 81.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 48.27 (-0.11) | 0.22 (0.0) | 4.44 (0.0) | -415 | 25.43 | 3 | 0.18 | -17 | 1.04 | 1632 | 86.7 | 92.5 | 93.5 | 86.0 |
| 2025-03-21 | 48.38 (-0.04) | 0.22 (0.0) | 4.44 (+0.02) | -129 | 6.74 | 1 | 0.05 | 75 | 3.92 | 1914 | 92.2 | 94.3 | 95.4 | 90.3 |
| 2025-03-14 | 48.42 (-0.02) | 0.22 (+0.01) | 4.42 (-0.01) | -162 | 7.71 | 3 | 0.14 | -34 | 1.62 | 2101 | 93.7 | 94.8 | 97.3 | 89.5 |
| 2025-03-07 | 48.44 (-0.1) | 0.21 (0.0) | 4.43 (0.0) | -375 | 15.39 | 11 | 0.45 | 11 | 0.45 | 2436 | 93.9 | 93.5 | 97.7 | 88.4 |
| 2025-02-27 | 48.54 (-0.01) | 0.21 (0.0) | 4.43 (0.0) | -111 | 6.76 | -10 | 0.61 | -10 | 0.61 | 1641 | 95.9 | 97.0 | 98.0 | 93.9 |
| 2025-02-21 | 48.55 (-0.15) | 0.21 (-0.01) | 4.43 (+0.01) | -577 | 13.26 | -20 | 0.46 | 26 | 0.6 | 4351 | 97.7 | 90.9 | 99.0 | 90.8 |
| 2025-02-14 | 48.7 (-0.03) | 0.22 (+0.01) | 4.42 (0.0) | 65 | 2.45 | 37 | 1.4 | 6 | 0.23 | 2649 | 90.7 | 84.2 | 91.4 | 82.6 |
| 2025-02-07 | 48.73 (-0.18) | 0.21 (-0.05) | 4.42 (-0.01) | -517 | 24.41 | -177 | 8.36 | -23 | 1.09 | 2118 | 84.6 | 89.0 | 89.0 | 82.9 |
| 2025-01-22 | 48.91 (+0.02) | 0.26 (+0.26) | 4.43 (+0.01) | 75 | 8.92 | -7 | 0.83 | 12 | 1.43 | 841 | 91.4 | 90.8 | 92.8 | 89.7 |
| 2025-01-17 | 48.89 (-0.03) | 0.0 (0.0) | 4.42 (0.0) | 88 | 3.74 | 6 | 0.26 | 34 | 1.45 | 2352 | 90.0 | 87.0 | 90.0 | 83.7 |
| 2025-01-10 | 48.92 (-0.28) | 0.0 (0.0) | 4.42 (0.0) | -319 | 8.17 | -13 | 0.33 | 11 | 0.28 | 3903 | 87.6 | 92.5 | 95.9 | 87.0 |
| 2024-12-31 | 49.2 (-0.12) | 0.0 (-0.02) | 4.42 (0.0) | -1689 | 26.34 | -198 | 3.09 | -170 | 2.65 | 6412 | 164.0 | 168.5 | 169.5 | 163.0 |
| 2024-12-27 | 49.32 (+1.46) | 0.02 (-1.23) | 4.42 (0.0) | 6226 | 59.01 | -4767 | 45.18 | -15 | 0.14 | 10551 | 102.0 | 101.5 | 106.0 | 100.0 |
| 2024-12-20 | 47.86 (+0.79) | 1.25 (-0.84) | 4.42 (+0.02) | 2985 | 42.53 | -3236 | 46.11 | 76 | 1.08 | 7018 | 100.5 | 103.5 | 106.0 | 99.6 |
| 2024-12-13 | 47.07 (-0.06) | 2.09 (-0.02) | 4.4 (+0.01) | -227 | 9.33 | -106 | 4.36 | 51 | 2.1 | 2433 | 105.5 | 113.5 | 116.0 | 105.0 |
| 2024-12-06 | 47.13 (-0.05) | 2.11 (+0.03) | 4.39 (+0.01) | -395 | 23.77 | 140 | 8.42 | 27 | 1.62 | 1662 | 113.5 | 114.0 | 116.0 | 112.5 |
| 2024-11-29 | 47.18 (-0.13) | 2.08 (+0.04) | 4.38 (+0.03) | -519 | 21.57 | 134 | 5.57 | 128 | 5.32 | 2406 | 113.0 | 117.5 | 120.5 | 113.0 |
| 2024-11-22 | 47.31 (+0.09) | 2.04 (-0.06) | 4.35 (+0.03) | 313 | 14.44 | -239 | 11.02 | 131 | 6.04 | 2168 | 116.5 | 118.0 | 118.5 | 113.0 |
| 2024-11-15 | 47.22 (-0.01) | 2.1 (-0.09) | 4.32 (+0.03) | -230 | 11.52 | -337 | 16.88 | 107 | 5.36 | 1996 | 117.0 | 123.5 | 124.0 | 115.5 |
| 2024-11-08 | 47.23 (-0.03) | 2.19 (-0.06) | 4.29 (+0.01) | -40 | 2.03 | -241 | 12.23 | 21 | 1.07 | 1970 | 122.0 | 123.0 | 125.0 | 118.0 |
| 2024-11-01 | 47.26 (-0.04) | 2.25 (-0.07) | 4.28 (+0.02) | -80 | 3.76 | -246 | 11.58 | 111 | 5.22 | 2125 | 123.0 | 123.0 | 123.0 | 117.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 47.3 (-0.14) | 2.32 (+0.15) | 4.26 (+0.01) | -824 | 12.67 | -536 | 8.24 | 41 | 0.63 | 6505 | 121.5 | 132.5 | 132.5 | 121.0 |
| 2024-10-18 | 47.44 (+0.05) | 2.17 (-0.07) | 4.25 (+0.05) | 218 | 9.18 | -285 | 12.0 | 164 | 6.91 | 2375 | 130.5 | 132.0 | 136.0 | 130.5 |
| 2024-10-11 | 47.39 (-0.01) | 2.24 (0.0) | 4.2 (+0.02) | -131 | 11.06 | 20 | 1.69 | 99 | 8.36 | 1184 | 132.0 | 132.5 | 136.5 | 130.5 |
| 2024-10-04 | 47.4 (-0.1) | 2.24 (+0.01) | 4.18 (+0.03) | -524 | 50.92 | 32 | 3.11 | 116 | 11.27 | 1029 | 131.5 | 137.5 | 139.0 | 131.5 |
| 2024-09-27 | 47.5 (+0.24) | 2.23 (-0.22) | 4.15 (+0.03) | 949 | 40.68 | -859 | 36.82 | 109 | 4.67 | 2333 | 137.5 | 133.5 | 139.5 | 132.0 |
| 2024-09-20 | 47.26 (+0.04) | 2.45 (-0.05) | 4.12 (+0.02) | -26 | 2.02 | -181 | 14.04 | 63 | 4.89 | 1289 | 132.5 | 134.5 | 136.0 | 131.0 |
| 2024-09-13 | 47.22 (+0.02) | 2.5 (-0.03) | 4.1 (+0.02) | 33 | 2.16 | -124 | 8.13 | 77 | 5.05 | 1526 | 133.5 | 129.0 | 134.0 | 126.5 |
| 2024-09-06 | 47.2 (-0.25) | 2.53 (-0.03) | 4.08 (-0.01) | -1110 | 36.53 | -136 | 4.48 | -25 | 0.82 | 3039 | 133.0 | 149.0 | 150.0 | 130.0 |
| 2024-08-30 | 47.45 (+0.05) | 2.56 (0.0) | 4.09 (+0.01) | 110 | 7.67 | -2 | 0.14 | 20 | 1.39 | 1435 | 148.5 | 144.0 | 149.0 | 142.5 |
| 2024-08-23 | 47.4 (-0.03) | 2.56 (0.0) | 4.08 (0.0) | -177 | 13.88 | 6 | 0.47 | 21 | 1.65 | 1275 | 142.5 | 142.5 | 145.5 | 140.0 |
| 2024-08-16 | 47.43 (+0.01) | 2.56 (-0.01) | 4.08 (0.0) | 33 | 2.03 | -30 | 1.84 | 7 | 0.43 | 1628 | 142.0 | 141.0 | 145.0 | 140.5 |
| 2024-08-09 | 47.42 (-0.08) | 2.57 (+0.01) | 4.08 (-0.01) | -235 | 7.1 | 20 | 0.6 | -48 | 1.45 | 3311 | 140.0 | 143.5 | 144.5 | 131.0 |
| 2024-08-02 | 47.5 (-0.12) | 2.56 (-0.02) | 4.09 (-0.02) | -660 | 21.53 | -58 | 1.89 | -67 | 2.19 | 3066 | 150.5 | 158.5 | 159.0 | 149.0 |
| 2024-07-26 | 47.62 (-0.3) | 2.58 (+0.05) | 4.11 (-0.01) | -850 | 30.82 | 82 | 2.97 | -40 | 1.45 | 2758 | 157.0 | 174.0 | 174.0 | 153.5 |
| 2024-07-19 | 47.92 (-0.25) | 2.53 (+0.02) | 4.12 (+0.02) | -845 | 22.75 | 75 | 2.02 | 82 | 2.21 | 3714 | 173.0 | 181.5 | 182.0 | 172.5 |
| 2024-07-12 | 48.17 (-0.09) | 2.51 (+0.05) | 4.1 (+0.01) | -310 | 6.78 | 198 | 4.33 | 26 | 0.57 | 4574 | 180.0 | 184.0 | 188.5 | 178.0 |
| 2024-07-05 | 48.26 (+0.31) | 2.46 (-0.24) | 4.09 (+0.13) | 1599 | 15.9 | -933 | 9.28 | 495 | 4.92 | 10057 | 185.0 | 174.5 | 186.0 | 173.5 |
| 2024-06-28 | 47.95 (-1.4) | 2.7 (+1.34) | 3.96 (-0.03) | -5413 | 42.83 | 5209 | 41.21 | -102 | 0.81 | 12639 | 174.0 | 179.5 | 180.5 | 169.0 |
| 2024-06-21 | 49.35 (-0.17) | 1.36 (+0.5) | 3.99 (+0.05) | -636 | 7.31 | 1937 | 22.25 | 200 | 2.3 | 8706 | 179.5 | 171.5 | 181.5 | 171.0 |
| 2024-06-14 | 49.52 (+0.05) | 0.86 (+0.05) | 3.94 (0.0) | 45 | 1.16 | 207 | 5.33 | -13 | 0.33 | 3885 | 171.0 | 177.5 | 177.5 | 170.0 |
| 2024-06-07 | 49.47 (+0.44) | 0.81 (+0.19) | 3.94 (+0.01) | 1747 | 20.98 | 716 | 8.6 | 22 | 0.26 | 8325 | 177.0 | 171.5 | 182.0 | 168.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 49.03 (+0.17) | 0.62 (-0.01) | 3.93 (-0.01) | 611 | 14.13 | -27 | 0.62 | -9 | 0.21 | 4323 | 169.5 | 164.0 | 174.0 | 164.0 |
| 2024-05-24 | 48.86 (-0.04) | 0.63 (-0.02) | 3.94 (0.0) | -214 | 7.84 | -79 | 2.9 | -9 | 0.33 | 2728 | 164.0 | 164.0 | 167.0 | 160.0 |
| 2024-05-17 | 48.9 (-0.08) | 0.65 (+0.01) | 3.94 (-0.07) | -307 | 7.67 | 56 | 1.4 | -292 | 7.29 | 4004 | 163.5 | 166.5 | 166.5 | 159.0 |
| 2024-05-10 | 48.98 (+0.03) | 0.64 (+0.01) | 4.01 (-0.04) | 176 | 4.48 | 27 | 0.69 | -140 | 3.57 | 3925 | 169.0 | 173.0 | 173.5 | 166.0 |
| 2024-05-03 | 48.95 (-0.04) | 0.63 (0.0) | 4.05 (+0.08) | -173 | 2.51 | 1 | 0.01 | 311 | 4.51 | 6899 | 171.5 | 179.0 | 184.0 | 171.5 |
| 2024-04-26 | 48.99 (+0.34) | 0.63 (0.0) | 3.97 (+0.02) | 1248 | 13.51 | 11 | 0.12 | 64 | 0.69 | 9236 | 176.5 | 164.5 | 180.0 | 164.0 |
| 2024-04-19 | 48.65 (+0.15) | 0.63 (+0.06) | 3.95 (-0.02) | 559 | 7.53 | 225 | 3.03 | -63 | 0.85 | 7421 | 164.5 | 173.0 | 174.5 | 163.5 |
| 2024-04-12 | 48.5 (+0.34) | 0.57 (-0.01) | 3.97 (-0.02) | 1335 | 20.63 | -37 | 0.57 | -82 | 1.27 | 6470 | 174.5 | 170.0 | 174.5 | 168.0 |
| 2024-04-03 | 48.16 (+0.2) | 0.58 (+0.02) | 3.99 (0.0) | 817 | 34.0 | 72 | 3.0 | 5 | 0.21 | 2403 | 170.0 | 166.5 | 170.0 | 165.5 |
| 2024-03-29 | 47.96 (+0.1) | 0.56 (-0.04) | 3.99 (-0.01) | 487 | 9.51 | -132 | 2.58 | -55 | 1.07 | 5119 | 166.5 | 169.0 | 171.0 | 162.5 |
| 2024-03-22 | 47.86 (+0.18) | 0.6 (+0.04) | 4.0 (+0.06) | 432 | 4.84 | 130 | 1.46 | 248 | 2.78 | 8924 | 168.0 | 160.0 | 170.5 | 159.0 |
| 2024-03-15 | 47.68 (-0.11) | 0.56 (-0.02) | 3.94 (-0.03) | -313 | 3.89 | -56 | 0.7 | -110 | 1.37 | 8046 | 160.5 | 161.5 | 168.0 | 160.0 |
| 2024-03-08 | 47.79 (-0.03) | 0.58 (-0.01) | 3.97 (+0.02) | -178 | 1.47 | -47 | 0.39 | 82 | 0.68 | 12135 | 162.5 | 157.5 | 171.0 | 156.5 |
| 2024-03-01 | 47.82 (-0.23) | 0.59 (-0.01) | 3.95 (+0.01) | -759 | 28.21 | -35 | 1.3 | 4 | 0.15 | 2691 | 157.0 | 161.5 | 163.0 | 155.5 |
| 2024-02-23 | 48.05 (+0.04) | 0.6 (0.0) | 3.94 (0.0) | 39 | 0.85 | -6 | 0.13 | 30 | 0.65 | 4597 | 160.5 | 154.0 | 163.0 | 154.0 |
| 2024-02-16 | 48.01 (-0.23) | 0.6 (0.0) | 3.94 (0.0) | -1093 | 32.93 | -3 | 0.09 | 9 | 0.27 | 3319 | 154.0 | 160.0 | 160.0 | 152.0 |
| 2024-02-05 | 48.24 (-0.04) | 0.6 (-0.01) | 3.94 (+0.01) | -117 | 16.53 | -20 | 2.82 | 23 | 3.25 | 708 | 161.0 | 161.0 | 163.0 | 159.5 |
| 2024-02-02 | 48.28 (-0.05) | 0.61 (0.0) | 3.93 (-0.02) | -262 | 9.94 | -3 | 0.11 | -94 | 3.57 | 2636 | 161.5 | 162.5 | 165.5 | 160.5 |
| 2024-01-26 | 48.33 (+0.01) | 0.61 (0.0) | 3.95 (-0.05) | 122 | 2.08 | 33 | 0.56 | -172 | 2.93 | 5866 | 163.0 | 161.0 | 167.5 | 158.5 |
| 2024-01-19 | 48.32 (-0.05) | 0.61 (+0.05) | 4.0 (-0.04) | -592 | 10.35 | 196 | 3.43 | -183 | 3.2 | 5719 | 160.0 | 164.5 | 165.0 | 155.5 |
| 2024-01-12 | 48.37 (-0.83) | 0.56 (+0.08) | 4.04 (-0.11) | -1288 | 23.87 | 144 | 2.67 | -236 | 4.37 | 5397 | 163.0 | 164.0 | 168.0 | 162.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 49.2 (+0.45) | 0.48 (-0.2) | 4.15 (-0.06) | 1596 | 6.91 | -790 | 3.42 | -240 | 1.04 | 23095 | 168.5 | 187.5 | 193.5 | 168.0 |
| 2023-12-22 | 48.75 (-0.58) | 0.68 (+0.1) | 4.21 (+0.07) | -2278 | 4.74 | 408 | 0.85 | 250 | 0.52 | 48012 | 188.0 | 185.5 | 197.0 | 178.5 |
| 2023-12-15 | 49.33 (+0.85) | 0.58 (+0.09) | 4.14 (+0.14) | 3588 | 13.75 | 315 | 1.21 | 556 | 2.13 | 26096 | 183.5 | 162.0 | 183.5 | 160.0 |
| 2023-12-08 | 48.48 (-0.24) | 0.49 (0.0) | 4.0 (-0.02) | -718 | 7.88 | 3 | 0.03 | -88 | 0.97 | 9111 | 160.5 | 162.5 | 168.0 | 155.5 |
| 2023-12-01 | 48.72 (+0.2) | 0.49 (-0.01) | 4.02 (+0.04) | 895 | 11.8 | -35 | 0.46 | 164 | 2.16 | 7586 | 162.0 | 156.5 | 166.0 | 153.5 |
| 2023-11-24 | 48.52 (-0.4) | 0.5 (0.0) | 3.98 (+0.01) | -1790 | 36.15 | 8 | 0.16 | 40 | 0.81 | 4952 | 155.0 | 160.0 | 160.5 | 153.5 |
| 2023-11-17 | 48.92 (+0.13) | 0.5 (+0.01) | 3.97 (+0.02) | 547 | 12.98 | 54 | 1.28 | 73 | 1.73 | 4214 | 159.0 | 162.0 | 162.5 | 156.5 |
| 2023-11-10 | 48.79 (+0.05) | 0.49 (+0.18) | 3.95 (-0.05) | 373 | 4.96 | 699 | 9.3 | -169 | 2.25 | 7513 | 160.0 | 157.5 | 162.0 | 149.5 |
| 2023-11-03 | 48.74 (+0.12) | 0.31 (+0.02) | 4.0 (+0.04) | 296 | 5.75 | 78 | 1.51 | 139 | 2.7 | 5150 | 156.5 | 155.0 | 160.5 | 154.0 |
| 2023-10-27 | 48.62 (-0.05) | 0.29 (+0.29) | 3.96 (-0.03) | -237 | 6.39 | 12 | 0.32 | -124 | 3.34 | 3708 | 155.0 | 151.0 | 156.0 | 149.5 |
| 2023-10-20 | 48.67 (-0.02) | 0.0 (0.0) | 3.99 (-0.03) | 46 | 1.08 | -75 | 1.76 | -125 | 2.94 | 4252 | 151.5 | 156.5 | 156.5 | 149.0 |
| 2023-10-13 | 48.69 (+0.37) | 0.0 (0.0) | 4.02 (+0.09) | 1338 | 29.89 | -4 | 0.09 | 361 | 8.06 | 4477 | 155.5 | 152.0 | 157.0 | 150.0 |
| 2023-10-06 | 48.32 (+0.33) | 0.0 (0.0) | 3.93 (+0.02) | 1300 | 45.33 | 4 | 0.14 | 105 | 3.66 | 2868 | 150.5 | 144.5 | 151.0 | 144.0 |
| 2023-09-28 | 47.99 (+0.06) | 0.0 (0.0) | 3.91 (-0.01) | 276 | 22.42 | -1 | 0.08 | -50 | 4.06 | 1231 | 143.5 | 143.5 | 145.0 | 142.0 |
| 2023-09-22 | 47.93 (-0.06) | 0.0 (0.0) | 3.92 (-0.02) | -87 | 3.7 | -13 | 0.55 | -71 | 3.02 | 2354 | 143.5 | 149.0 | 150.5 | 140.0 |
| 2023-09-15 | 47.99 (+0.07) | 0.0 (0.0) | 3.94 (0.0) | 419 | 11.44 | -2 | 0.05 | -8 | 0.22 | 3661 | 150.0 | 144.0 | 150.5 | 143.0 |
| 2023-09-08 | 47.92 (+0.01) | 0.0 (0.0) | 3.94 (-0.01) | 130 | 5.41 | 4 | 0.17 | -39 | 1.62 | 2403 | 143.5 | 146.0 | 147.0 | 143.0 |
| 2023-09-01 | 47.91 (+0.03) | 0.0 (0.0) | 3.95 (+0.01) | 37 | 1.27 | 1 | 0.03 | 48 | 1.65 | 2902 | 145.5 | 140.0 | 147.0 | 138.0 |
| 2023-08-25 | 47.88 (-0.07) | 0.0 (0.0) | 3.94 (0.0) | -271 | 14.01 | -1 | 0.05 | -4 | 0.21 | 1934 | 139.5 | 138.5 | 142.0 | 137.5 |
| 2023-08-18 | 47.95 (-0.08) | 0.0 (0.0) | 3.94 (-0.05) | -409 | 7.68 | -678 | 12.73 | -196 | 3.68 | 5324 | 138.0 | 142.0 | 142.5 | 135.5 |
| 2023-08-11 | 48.03 (-0.21) | 0.0 (-0.02) | 3.99 (-0.03) | -1342 | 20.86 | -739 | 11.49 | -141 | 2.19 | 6432 | 143.5 | 153.5 | 153.5 | 143.5 |
| 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 | |||
| 2023-08-04 | 48.24 (-0.33) | 0.02 (-0.12) | 4.02 (-0.07) | -1454 | 21.79 | -446 | 6.68 | -272 | 4.08 | 6673 | 153.0 | 165.5 | 166.5 | 151.5 |
| 2023-07-28 | 48.57 (+0.14) | 0.14 (-0.23) | 4.09 (+0.07) | 793 | 7.48 | -913 | 8.62 | 274 | 2.59 | 10596 | 164.0 | 160.0 | 168.0 | 157.5 |
| 2023-07-21 | 48.43 (+0.17) | 0.37 (-0.28) | 4.02 (-0.08) | 357 | 3.89 | -1068 | 11.65 | -305 | 3.33 | 9167 | 159.5 | 169.0 | 169.5 | 156.5 |
| 2023-07-14 | 48.26 (+0.46) | 0.65 (+0.01) | 4.1 (+0.04) | 1616 | 12.5 | 25 | 0.19 | 147 | 1.14 | 12928 | 169.0 | 160.0 | 169.5 | 157.0 |
| 2023-07-07 | 47.8 (-0.26) | 0.64 (+0.03) | 4.06 (-0.03) | -965 | 17.2 | -19 | 0.34 | -95 | 1.69 | 5612 | 160.0 | 168.5 | 169.5 | 159.0 |
| 2023-06-30 | 48.06 (0.0) | 0.61 (0.0) | 4.09 (+0.04) | 265 | 3.79 | -5 | 0.07 | 157 | 2.25 | 6992 | 167.5 | 163.5 | 172.0 | 162.0 |
| 2023-06-21 | 48.06 (-0.18) | 0.61 (-0.02) | 4.05 (-0.02) | -341 | 11.2 | -44 | 1.44 | -71 | 2.33 | 3045 | 163.5 | 165.5 | 169.0 | 162.5 |
| 2023-06-16 | 48.24 (-0.11) | 0.63 (-0.01) | 4.07 (+0.02) | -310 | 2.6 | -63 | 0.53 | 60 | 0.5 | 11909 | 166.5 | 159.0 | 170.5 | 157.0 |
| 2023-06-09 | 48.35 (-0.49) | 0.64 (+0.02) | 4.05 (-0.14) | -2213 | 14.09 | 106 | 0.68 | -538 | 3.43 | 15701 | 159.0 | 169.0 | 169.5 | 151.0 |
| 2023-06-02 | 48.84 (+0.53) | 0.62 (+0.03) | 4.19 (+0.18) | 1874 | 8.93 | 108 | 0.51 | 682 | 3.25 | 20985 | 168.5 | 156.0 | 170.0 | 155.0 |
| 2023-05-26 | 48.31 (+0.04) | 0.59 (0.0) | 4.01 (+0.02) | 24 | 0.65 | -2 | 0.05 | 98 | 2.65 | 3696 | 153.0 | 150.5 | 155.0 | 149.5 |
| 2023-05-19 | 48.27 (+0.06) | 0.59 (-0.03) | 3.99 (+0.06) | 217 | 6.09 | -129 | 3.62 | 220 | 6.18 | 3561 | 150.0 | 146.0 | 152.5 | 143.5 |
| 2023-05-12 | 48.21 (-0.24) | 0.62 (0.0) | 3.93 (+0.01) | -1005 | 24.39 | 17 | 0.41 | 34 | 0.83 | 4120 | 145.5 | 151.5 | 152.5 | 143.0 |
| 2023-05-05 | 48.45 (-0.01) | 0.62 (+0.01) | 3.92 (-0.01) | -119 | 3.48 | 15 | 0.44 | -16 | 0.47 | 3421 | 150.0 | 149.0 | 151.5 | 146.5 |
| 2023-04-28 | 48.46 (-0.53) | 0.61 (+0.38) | 3.93 (-0.01) | -2178 | 21.58 | 1493 | 14.8 | -68 | 0.67 | 10091 | 149.0 | 152.0 | 153.5 | 140.5 |
| 2023-04-21 | 48.99 (-0.64) | 0.23 (+0.08) | 3.94 (-0.02) | -2649 | 35.35 | 302 | 4.03 | -54 | 0.72 | 7494 | 151.5 | 162.5 | 163.5 | 150.0 |
| 2023-04-14 | 49.63 (-0.06) | 0.15 (0.0) | 3.96 (-0.03) | -300 | 5.68 | -5 | 0.09 | -110 | 2.08 | 5278 | 161.5 | 163.0 | 163.5 | 157.5 |
| 2023-04-07 | 49.69 (-0.25) | 0.15 (0.0) | 3.99 (-0.01) | -981 | 35.12 | -1 | 0.04 | -56 | 2.01 | 2793 | 161.5 | 167.0 | 167.0 | 160.0 |
| 2023-03-31 | 49.94 (-0.11) | 0.15 (-0.68) | 4.0 (0.0) | -301 | 3.9 | -6 | 0.08 | -17 | 0.22 | 7721 | 166.0 | 170.5 | 171.0 | 162.0 |
| 2023-03-24 | 50.05 (0.0) | 0.83 (+0.41) | 4.0 (+0.03) | 15 | 0.1 | 1611 | 10.28 | 136 | 0.87 | 15669 | 170.0 | 163.0 | 175.5 | 162.5 |
| 2023-03-17 | 50.05 (-0.16) | 0.42 (+0.21) | 3.97 (+0.06) | -602 | 3.24 | 792 | 4.26 | 223 | 1.2 | 18589 | 165.0 | 157.5 | 173.0 | 152.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-10 | 50.21 (-0.21) | 0.21 (+0.09) | 3.91 (+0.07) | -854 | 4.79 | 350 | 1.96 | 290 | 1.63 | 17834 | 159.0 | 152.0 | 169.0 | 151.5 |
| 2023-03-03 | 50.42 (-0.13) | 0.12 (-0.01) | 3.84 (-0.01) | -507 | 21.0 | -2 | 0.08 | -44 | 1.82 | 2414 | 150.0 | 150.0 | 152.0 | 145.0 |
| 2023-02-24 | 50.55 (-0.3) | 0.13 (+0.01) | 3.85 (-0.01) | -969 | 17.95 | 24 | 0.44 | -54 | 1.0 | 5399 | 151.0 | 153.5 | 158.5 | 150.5 |
| 2023-02-17 | 50.85 (-0.17) | 0.12 (0.0) | 3.86 (-0.01) | -621 | 17.65 | -13 | 0.37 | -37 | 1.05 | 3519 | 153.0 | 153.5 | 156.0 | 149.5 |
| 2023-02-10 | 51.02 (-0.27) | 0.12 (0.0) | 3.87 (-0.06) | -1009 | 14.27 | -6 | 0.08 | -224 | 3.17 | 7071 | 154.0 | 161.5 | 161.5 | 154.0 |
| 2023-02-03 | 51.29 (+0.09) | 0.12 (-0.02) | 3.93 (+0.08) | 350 | 3.28 | -63 | 0.59 | 296 | 2.78 | 10661 | 163.0 | 152.0 | 166.5 | 151.5 |
| 2023-01-17 | 51.2 (-0.05) | 0.14 (0.0) | 3.85 (0.0) | -225 | 16.9 | 1 | 0.08 | -3 | 0.23 | 1331 | 149.5 | 149.5 | 150.0 | 147.5 |
| 2023-01-13 | 51.25 (+0.12) | 0.14 (0.0) | 3.85 (-0.01) | 446 | 7.28 | 12 | 0.2 | -7 | 0.11 | 6125 | 148.5 | 148.5 | 152.0 | 146.0 |
| 2023-01-06 | 51.13 (+0.2) | 0.14 (0.0) | 3.86 (+0.02) | 657 | 17.75 | 5 | 0.14 | 74 | 2.0 | 3701 | 145.0 | 136.0 | 145.5 | 136.0 |
| 2022-12-30 | 50.93 (-0.26) | 0.14 (+0.14) | 3.84 (+0.01) | -966 | 17.53 | 6 | 0.11 | 35 | 0.63 | 5512 | 136.0 | 142.0 | 144.5 | 135.0 |
| 2022-12-23 | 51.19 (-0.03) | 0.0 (0.0) | 3.83 (-0.06) | -158 | 2.96 | -113 | 2.12 | -241 | 4.52 | 5337 | 142.0 | 149.5 | 152.5 | 140.5 |
| 2022-12-16 | 51.22 (-0.13) | 0.0 (0.0) | 3.89 (-0.01) | -475 | 8.81 | 3 | 0.06 | -39 | 0.72 | 5390 | 152.0 | 151.5 | 155.5 | 149.0 |
| 2022-12-09 | 51.35 (-0.56) | 0.0 (-0.01) | 3.9 (-0.02) | -2089 | 21.28 | -112 | 1.14 | -83 | 0.85 | 9818 | 152.0 | 162.0 | 167.0 | 151.0 |
| 2022-12-02 | 51.91 (+0.12) | 0.01 (0.0) | 3.92 (-0.09) | 372 | 2.3 | -1 | 0.01 | -338 | 2.09 | 16201 | 162.0 | 163.0 | 166.0 | 151.5 |
| 2022-11-25 | 51.79 (-0.13) | 0.01 (0.0) | 4.01 (+0.06) | -490 | 3.77 | -2 | 0.02 | 235 | 1.81 | 13009 | 166.5 | 164.0 | 174.5 | 162.0 |
| 2022-11-18 | 51.92 (+0.18) | 0.01 (0.0) | 3.95 (-0.01) | 623 | 4.38 | -3 | 0.02 | -51 | 0.36 | 14234 | 164.0 | 163.5 | 169.5 | 160.0 |
| 2022-11-11 | 51.74 (+0.04) | 0.01 (0.0) | 3.96 (+0.03) | 123 | 0.59 | 0 | 0.0 | 104 | 0.5 | 20916 | 163.5 | 154.0 | 169.5 | 149.5 |
| 2022-11-04 | 51.7 (+0.37) | 0.01 (0.0) | 3.93 (+0.02) | 1457 | 11.7 | 1 | 0.01 | 77 | 0.62 | 12451 | 150.5 | 143.5 | 150.5 | 142.0 |
| 2022-10-28 | 51.33 (-0.05) | 0.01 (0.0) | 3.91 (+0.07) | -183 | 0.98 | -5 | 0.03 | 274 | 1.47 | 18644 | 140.5 | 139.0 | 146.5 | 136.5 |
| 2022-10-21 | 51.38 (-0.31) | 0.01 (+0.01) | 3.84 (+0.04) | -1468 | 9.7 | 41 | 0.27 | 159 | 1.05 | 15127 | 134.0 | 136.0 | 144.5 | 134.0 |
| 2022-10-14 | 51.69 (+0.53) | 0.0 (-0.1) | 3.8 (+0.01) | 2468 | 18.5 | -427 | 3.2 | 66 | 0.49 | 13339 | 139.0 | 137.0 | 139.0 | 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 | |||
| 2022-10-07 | 51.16 (+0.02) | 0.1 (-0.34) | 3.79 (-0.02) | 46 | 0.39 | -746 | 6.33 | -99 | 0.84 | 11777 | 143.0 | 135.5 | 150.5 | 133.5 |
| 2022-09-30 | 51.14 (+0.81) | 0.44 (-0.08) | 3.81 (+0.01) | 3101 | 16.9 | -299 | 1.63 | 63 | 0.34 | 18347 | 137.0 | 150.0 | 151.5 | 130.0 |
| 2022-09-23 | 50.33 (+0.06) | 0.52 (-0.04) | 3.8 (-0.08) | 54 | 0.56 | -136 | 1.42 | -315 | 3.29 | 9589 | 154.5 | 167.0 | 167.5 | 154.0 |
| 2022-09-16 | 50.27 (-0.28) | 0.56 (+0.01) | 3.88 (0.0) | -1094 | 8.23 | 4 | 0.03 | -26 | 0.2 | 13293 | 166.5 | 174.5 | 180.5 | 166.0 |
| 2022-09-08 | 50.55 (+0.15) | 0.55 (-0.07) | 3.88 (-0.04) | 573 | 4.57 | -240 | 1.92 | -158 | 1.26 | 12530 | 171.0 | 174.5 | 176.0 | 161.0 |
| 2022-09-02 | 50.4 (-0.05) | 0.62 (+0.01) | 3.92 (-0.09) | -234 | 1.48 | 4 | 0.03 | -329 | 2.08 | 15834 | 174.5 | 170.0 | 183.5 | 169.0 |
| 2022-08-26 | 50.45 (-0.01) | 0.61 (0.0) | 4.01 (-0.03) | 74 | 0.5 | 2 | 0.01 | -108 | 0.73 | 14707 | 181.0 | 179.5 | 188.0 | 174.5 |
| 2022-08-19 | 50.46 (-0.28) | 0.61 (0.0) | 4.04 (+0.02) | -1138 | 3.0 | 2 | 0.01 | 79 | 0.21 | 37990 | 183.5 | 180.0 | 191.5 | 175.5 |
| 2022-08-12 | 50.74 (-0.32) | 0.61 (-0.11) | 4.02 (+0.07) | -1246 | 4.2 | -410 | 1.38 | 240 | 0.81 | 29676 | 176.5 | 171.0 | 177.5 | 162.0 |
| 2022-08-05 | 51.06 (+0.09) | 0.72 (+0.01) | 3.95 (-0.03) | 371 | 2.35 | 18 | 0.11 | -96 | 0.61 | 15762 | 173.5 | 170.5 | 173.5 | 160.0 |
| 2022-07-29 | 50.97 (+0.37) | 0.71 (-0.08) | 3.98 (-0.03) | 1424 | 6.43 | -297 | 1.34 | -101 | 0.46 | 22144 | 172.0 | 174.5 | 177.0 | 165.0 |
| 2022-07-22 | 50.6 (-0.69) | 0.79 (+0.14) | 4.01 (+0.06) | -3278 | 8.24 | 557 | 1.4 | 223 | 0.56 | 39796 | 177.5 | 166.0 | 185.5 | 160.0 |
| 2022-07-15 | 51.29 (+0.03) | 0.65 (-0.02) | 3.95 (+0.08) | 64 | 0.3 | -90 | 0.43 | 307 | 1.46 | 21043 | 165.0 | 167.5 | 171.0 | 150.0 |
| 2022-07-08 | 51.26 (+0.13) | 0.67 (-0.32) | 3.87 (+0.09) | 791 | 2.13 | -1254 | 3.38 | 351 | 0.94 | 37150 | 165.5 | 165.0 | 174.5 | 156.5 |
| 2022-07-01 | 51.13 (+0.59) | 0.99 (-0.01) | 3.78 (+0.03) | 2287 | 6.0 | -752 | 1.97 | 118 | 0.31 | 38108 | 164.0 | 190.0 | 197.5 | 163.0 |
| 2022-06-24 | 50.54 (+0.48) | 1.0 (-0.56) | 3.75 (+0.01) | 1924 | 4.68 | -2167 | 5.27 | 21 | 0.05 | 41086 | 184.5 | 211.0 | 211.5 | 182.0 |
| 2022-06-17 | 50.06 (+1.1) | 1.56 (-0.62) | 3.74 (-0.13) | 4240 | 10.31 | -2400 | 5.83 | -501 | 1.22 | 41140 | 206.5 | 241.5 | 242.0 | 205.0 |
| 2022-06-10 | 48.96 (+0.39) | 2.18 (-1.24) | 3.87 (+0.04) | 1643 | 3.54 | -4826 | 10.4 | 156 | 0.34 | 46399 | 250.0 | 268.0 | 269.5 | 234.0 |
| 2022-06-02 | 48.57 (-0.26) | 3.42 (+0.19) | 3.83 (+0.14) | -877 | 1.73 | 729 | 1.44 | 531 | 1.05 | 50671 | 265.0 | 250.5 | 268.5 | 249.0 |
| 2022-05-27 | 48.83 (+0.78) | 3.23 (-0.25) | 3.69 (-0.03) | 2971 | 5.24 | -941 | 1.66 | -100 | 0.18 | 56673 | 244.5 | 245.5 | 248.5 | 220.0 |
| 2022-05-20 | 48.05 (-0.93) | 3.48 (+0.45) | 3.72 (0.0) | -3953 | 3.92 | 1728 | 1.71 | 5 | 0.0 | 100933 | 243.0 | 238.0 | 254.0 | 229.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-13 | 48.98 (-0.59) | 3.03 (+0.3) | 3.72 (+0.01) | -2345 | 3.78 | 1167 | 1.88 | 34 | 0.05 | 61985 | 229.0 | 212.0 | 229.0 | 197.0 |
| 2022-05-06 | 49.57 (-0.84) | 2.73 (+0.61) | 3.71 (+0.07) | -3364 | 8.59 | 2352 | 6.01 | 267 | 0.68 | 39158 | 214.0 | 194.5 | 221.0 | 192.5 |
| 2022-04-29 | 50.41 (+0.71) | 2.12 (-0.8) | 3.64 (-0.01) | 2946 | 7.02 | -3100 | 7.39 | -39 | 0.09 | 41962 | 195.0 | 203.0 | 217.0 | 188.5 |
| 2022-04-22 | 49.7 (+0.71) | 2.92 (-0.94) | 3.65 (-0.09) | 2784 | 8.17 | -3637 | 10.67 | -344 | 1.01 | 34081 | 213.0 | 228.0 | 233.5 | 211.0 |
| 2022-04-15 | 48.99 (+0.94) | 3.86 (-1.06) | 3.74 (-0.11) | 3601 | 11.35 | -4120 | 12.99 | -417 | 1.31 | 31724 | 228.0 | 273.0 | 275.0 | 226.0 |
| 2022-04-08 | 48.05 (-0.08) | 4.92 (-0.18) | 3.85 (-0.03) | -264 | 1.35 | -677 | 3.46 | -103 | 0.53 | 19559 | 267.5 | 275.5 | 283.0 | 265.5 |
| 2022-04-01 | 48.13 (-0.43) | 5.1 (-1.59) | 3.88 (+0.24) | -1707 | 3.02 | -6948 | 12.31 | 896 | 1.59 | 56430 | 281.0 | 320.5 | 330.0 | 270.5 |
| 2022-03-25 | 48.56 (+0.25) | 6.69 (-0.27) | 3.64 (+0.02) | 1057 | 2.58 | -1046 | 2.56 | 109 | 0.27 | 40921 | 334.0 | 347.0 | 376.0 | 334.0 |
| 2022-03-18 | 48.31 (-0.15) | 6.96 (+0.55) | 3.62 (+0.01) | -550 | 1.09 | 2149 | 4.26 | 42 | 0.08 | 50454 | 347.5 | 298.5 | 348.5 | 279.0 |
| 2022-03-11 | 48.46 (+0.09) | 6.41 (+0.25) | 3.61 (-0.01) | 407 | 2.09 | 965 | 4.95 | -66 | 0.34 | 19484 | 294.0 | 282.0 | 294.0 | 260.0 |
| 2022-03-04 | 48.37 (+0.02) | 6.16 (+0.27) | 3.62 (+0.02) | 93 | 0.6 | 1026 | 6.57 | 73 | 0.47 | 15623 | 286.0 | 258.0 | 293.0 | 258.0 |
| 2022-02-25 | 48.35 (+0.07) | 5.89 (-0.07) | 3.6 (-0.09) | 268 | 2.34 | -266 | 2.32 | -324 | 2.82 | 11470 | 257.0 | 278.5 | 284.0 | 250.0 |
| 2022-02-18 | 48.28 (-0.59) | 5.96 (+0.36) | 3.69 (0.0) | -2285 | 6.2 | 1413 | 3.84 | -29 | 0.08 | 36842 | 280.5 | 292.0 | 303.0 | 275.0 |
| 2022-02-11 | 48.87 (-0.64) | 5.6 (+0.32) | 3.69 (+0.1) | -2506 | 6.94 | 1229 | 3.4 | 390 | 1.08 | 36106 | 294.0 | 267.0 | 295.0 | 237.0 |
| 2022-01-26 | 49.51 (-0.08) | 5.28 (+0.17) | 3.59 (-0.01) | -235 | 1.95 | 682 | 5.64 | -31 | 0.26 | 12082 | 282.0 | 262.0 | 285.0 | 260.0 |
| 2022-01-21 | 49.59 (-0.02) | 5.11 (+0.05) | 3.6 (-0.04) | -144 | 1.16 | 179 | 1.45 | -134 | 1.08 | 12378 | 262.5 | 272.0 | 277.0 | 262.0 |
| 2022-01-14 | 49.61 (-0.18) | 5.06 (+0.11) | 3.64 (-0.02) | -649 | 5.84 | 408 | 3.67 | -75 | 0.67 | 11117 | 266.5 | 258.5 | 279.0 | 254.0 |
| 2022-01-07 | 49.79 (+0.65) | 4.95 (-0.37) | 3.66 (-0.07) | 2587 | 18.59 | -1428 | 10.26 | -293 | 2.11 | 13913 | 263.0 | 293.5 | 298.5 | 263.0 |
| 2021-12-30 | 49.14 (-0.32) | 5.32 (-0.03) | 3.73 (0.0) | -1302 | 16.45 | -91 | 1.15 | 12 | 0.15 | 7915 | 290.0 | 307.0 | 309.5 | 288.0 |
| 2021-12-24 | 49.46 (+0.05) | 5.35 (+0.12) | 3.73 (0.0) | 373 | 1.65 | 457 | 2.02 | 8 | 0.04 | 22605 | 304.0 | 296.0 | 307.0 | 282.5 |
| 2021-12-17 | 49.41 (-0.29) | 5.23 (+0.18) | 3.73 (0.0) | -1142 | 2.85 | 677 | 1.69 | -23 | 0.06 | 40047 | 294.5 | 299.0 | 312.0 | 281.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 49.7 (-0.23) | 5.05 (+0.73) | 3.73 (-0.1) | -892 | 2.13 | 2864 | 6.84 | -375 | 0.9 | 41862 | 297.5 | 255.5 | 308.0 | 251.0 |
| 2021-12-03 | 49.93 (-0.61) | 4.32 (+0.76) | 3.83 (-0.03) | -2486 | 5.4 | 2935 | 6.38 | -126 | 0.27 | 46024 | 255.5 | 233.0 | 266.0 | 226.0 |
| 2021-11-26 | 50.54 (-1.5) | 3.56 (+1.02) | 3.86 (+0.25) | -5949 | 11.39 | 3959 | 7.58 | 991 | 1.9 | 52240 | 235.5 | 195.0 | 240.0 | 192.5 |
| 2021-11-19 | 52.04 (-0.28) | 2.54 (+0.1) | 3.61 (+0.03) | -1187 | 13.38 | 392 | 4.42 | 90 | 1.01 | 8873 | 191.0 | 190.0 | 197.0 | 181.0 |
| 2021-11-12 | 52.32 (-0.8) | 2.44 (+0.55) | 3.58 (+0.02) | -3138 | 17.07 | 2119 | 11.52 | 81 | 0.44 | 18387 | 189.0 | 169.0 | 191.5 | 163.5 |
| 2021-11-05 | 53.12 (-0.17) | 1.89 (+0.12) | 3.56 (+0.01) | -648 | 6.83 | 471 | 4.97 | 34 | 0.36 | 9481 | 169.0 | 158.5 | 175.0 | 157.0 |
| 2021-10-29 | 53.29 (-0.09) | 1.77 (+0.09) | 3.55 (0.0) | -391 | 4.62 | 362 | 4.28 | -2 | 0.02 | 8457 | 157.5 | 153.5 | 159.0 | 146.5 |
| 2021-10-22 | 53.38 (-0.38) | 1.68 (+0.17) | 3.55 (-0.02) | -1443 | 22.99 | 652 | 10.39 | -57 | 0.91 | 6277 | 153.5 | 153.0 | 160.5 | 148.0 |
| 2021-10-15 | 53.76 (-0.03) | 1.51 (+0.05) | 3.57 (+0.01) | -76 | 3.06 | 189 | 7.62 | 39 | 1.57 | 2480 | 156.0 | 153.0 | 156.0 | 145.0 |
| 2021-10-08 | 53.79 (+0.17) | 1.46 (-0.05) | 3.56 (0.0) | 681 | 7.32 | -185 | 1.99 | -28 | 0.3 | 9306 | 155.5 | 152.5 | 156.5 | 138.5 |
| 2021-10-01 | 53.62 (-0.06) | 1.51 (-0.3) | 3.56 (-0.01) | -248 | 4.34 | -428 | 7.49 | -5 | 0.09 | 5714 | 151.0 | 173.0 | 176.0 | 149.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 44.06 (-0.02) | 1.18 (0.0) | 4.97 (+0.07) | -73 | 2.08 | 0 | 0.0 | 289 | 8.24 | 3507 | 314.5 | 350.5 | 350.5 | 310.0 |
| 2026-05-29 | 44.08 (-5.26) | 1.18 (+0.18) | 4.9 (+0.22) | -3982 | 3.94 | 710 | 0.7 | 838 | 0.83 | 100994 | 319.0 | 192.5 | 319.0 | 191.5 |
| 2026-04-30 | 49.34 (-0.3) | 1.0 (+0.18) | 4.68 (+0.07) | -193 | 0.29 | 2309 | 3.44 | 286 | 0.43 | 67110 | 189.0 | 137.0 | 199.5 | 129.5 |
| 2026-03-31 | 49.64 (+2.66) | 0.82 (+0.48) | 4.61 (-0.05) | 10754 | 12.02 | 1852 | 2.07 | -199 | 0.22 | 89492 | 130.5 | 133.5 | 165.0 | 110.5 |
| 2026-02-26 | 46.98 (-0.38) | 0.34 (-0.59) | 4.66 (-0.04) | -1879 | 3.31 | -2263 | 3.99 | -179 | 0.32 | 56712 | 138.0 | 139.0 | 156.0 | 127.0 |
| 2026-01-30 | 47.36 (+0.01) | 0.93 (+0.41) | 4.7 (+0.15) | 630 | 0.32 | 2600 | 1.33 | 614 | 0.31 | 196057 | 141.0 | 95.4 | 161.0 | 94.8 |
| 2025-12-31 | 47.35 (-0.07) | 0.52 (-0.05) | 4.55 (+0.11) | -998 | 1.95 | -197 | 0.38 | 416 | 0.81 | 51257 | 95.1 | 99.9 | 106.0 | 90.0 |
| 2025-11-28 | 47.42 (+0.4) | 0.57 (-0.01) | 4.44 (-0.01) | 1736 | 7.64 | -5 | 0.02 | -45 | 0.2 | 22714 | 91.7 | 101.5 | 102.0 | 85.0 |
| 2025-10-31 | 47.02 (-0.85) | 0.58 (+0.02) | 4.45 (-0.06) | -4061 | 4.55 | -37 | 0.04 | -228 | 0.26 | 89181 | 100.0 | 101.5 | 113.5 | 99.0 |
| 2025-09-30 | 47.87 (+0.23) | 0.56 (+0.5) | 4.51 (+0.12) | 1324 | 1.07 | 1952 | 1.58 | 479 | 0.39 | 123568 | 101.5 | 83.6 | 125.5 | 77.8 |
| 2025-08-29 | 47.64 (+0.34) | 0.06 (0.0) | 4.39 (-0.02) | 816 | 4.51 | -13 | 0.07 | -86 | 0.48 | 18083 | 84.0 | 88.5 | 90.8 | 80.3 |
| 2025-07-31 | 47.3 (-0.76) | 0.06 (-0.07) | 4.41 (+0.06) | -3691 | 11.18 | -223 | 0.68 | 227 | 0.69 | 33022 | 89.1 | 79.5 | 95.8 | 72.9 |
| 2025-06-30 | 48.06 (-0.02) | 0.13 (-0.02) | 4.35 (-0.04) | 255 | 3.0 | -98 | 1.15 | -152 | 1.79 | 8498 | 78.5 | 74.2 | 81.5 | 67.6 |
| 2025-05-29 | 48.08 (-0.19) | 0.15 (-0.05) | 4.39 (-0.02) | 1603 | 16.26 | -172 | 1.74 | -65 | 0.66 | 9860 | 74.0 | 80.3 | 86.0 | 72.7 |
| 2025-04-30 | 48.27 (+0.08) | 0.2 (-0.02) | 4.41 (-0.02) | 311 | 4.13 | -6 | 0.08 | -99 | 1.31 | 7534 | 79.4 | 82.1 | 83.8 | 62.2 |
| 2025-03-31 | 48.19 (-0.35) | 0.22 (+0.01) | 4.43 (0.0) | -1369 | 15.36 | 19 | 0.21 | 19 | 0.21 | 8911 | 81.9 | 93.5 | 97.7 | 81.6 |
| 2025-02-27 | 48.54 (-0.37) | 0.21 (-0.05) | 4.43 (0.0) | -1140 | 10.59 | -170 | 1.58 | -1 | 0.01 | 10760 | 95.9 | 89.0 | 99.0 | 82.6 |
| 2025-01-22 | 48.91 (-0.29) | 0.26 (+0.26) | 4.43 (+0.01) | -860 | 9.08 | -14 | 0.15 | 33 | 0.35 | 9475 | 91.4 | 97.6 | 97.8 | 83.7 |
| 2024-12-31 | 49.2 (+2.02) | 0.0 (-2.08) | 4.42 (+0.04) | 8288 | 35.28 | -8341 | 35.51 | 133 | 0.57 | 23491 | 98.0 | 114.0 | 116.0 | 96.5 |
| 2024-11-29 | 47.18 (-0.06) | 2.08 (-0.17) | 4.38 (+0.1) | -415 | 4.62 | -664 | 7.4 | 402 | 4.48 | 8979 | 113.0 | 118.5 | 125.0 | 113.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 47.24 (-0.26) | 2.25 (+0.02) | 4.28 (+0.13) | -1375 | 10.93 | -1053 | 8.37 | 492 | 3.91 | 12580 | 119.5 | 138.5 | 138.5 | 117.5 |
| 2024-09-30 | 47.5 (+0.05) | 2.23 (-0.33) | 4.15 (+0.06) | -181 | 2.16 | -1281 | 15.27 | 248 | 2.96 | 8388 | 137.5 | 149.0 | 150.0 | 126.5 |
| 2024-08-30 | 47.45 (-0.1) | 2.56 (0.0) | 4.09 (0.0) | -550 | 6.44 | 25 | 0.29 | -3 | 0.04 | 8542 | 148.5 | 154.0 | 156.0 | 131.0 |
| 2024-07-31 | 47.55 (-0.4) | 2.56 (-0.14) | 4.09 (+0.13) | -785 | 3.37 | -667 | 2.87 | 499 | 2.14 | 23279 | 151.5 | 174.5 | 188.5 | 149.5 |
| 2024-06-28 | 47.95 (-1.08) | 2.7 (+2.08) | 3.96 (+0.03) | -4257 | 12.69 | 8069 | 24.05 | 107 | 0.32 | 33555 | 174.0 | 171.5 | 182.0 | 168.0 |
| 2024-05-31 | 49.03 (0.0) | 0.62 (-0.01) | 3.93 (-0.08) | -37 | 0.22 | -23 | 0.13 | -279 | 1.62 | 17184 | 169.5 | 173.5 | 177.5 | 159.0 |
| 2024-04-30 | 49.03 (+1.07) | 0.63 (+0.07) | 4.01 (+0.02) | 4089 | 13.53 | 272 | 0.9 | 64 | 0.21 | 30228 | 176.5 | 166.5 | 184.0 | 163.5 |
| 2024-03-29 | 47.96 (+0.05) | 0.56 (-0.04) | 3.99 (+0.04) | 237 | 0.68 | -133 | 0.38 | 168 | 0.48 | 34873 | 166.5 | 156.5 | 171.0 | 156.0 |
| 2024-02-29 | 47.91 (-0.36) | 0.6 (-0.01) | 3.95 (0.0) | -1739 | 14.68 | -37 | 0.31 | -27 | 0.23 | 11849 | 156.5 | 163.0 | 163.0 | 152.0 |
| 2024-01-31 | 48.27 (-0.93) | 0.61 (+0.13) | 3.95 (-0.2) | -3408 | 13.71 | 545 | 2.19 | -759 | 3.05 | 24851 | 162.0 | 168.5 | 169.5 | 155.5 |
| 2023-12-29 | 49.2 (+0.39) | 0.48 (-0.01) | 4.15 (+0.12) | 1924 | 1.8 | -68 | 0.06 | 465 | 0.43 | 107170 | 168.5 | 164.0 | 197.0 | 155.5 |
| 2023-11-30 | 48.81 (+0.15) | 0.49 (+0.2) | 4.03 (+0.06) | 527 | 1.97 | 805 | 3.0 | 230 | 0.86 | 26809 | 164.0 | 157.0 | 166.0 | 149.5 |
| 2023-10-31 | 48.66 (+0.67) | 0.29 (+0.29) | 3.97 (+0.06) | 2505 | 14.68 | -60 | 0.35 | 247 | 1.45 | 17062 | 155.5 | 144.5 | 157.0 | 144.0 |
| 2023-09-28 | 47.99 (+0.07) | 0.0 (0.0) | 3.91 (-0.03) | 686 | 6.6 | -12 | 0.12 | -151 | 1.45 | 10388 | 143.5 | 144.5 | 150.5 | 140.0 |
| 2023-08-31 | 47.92 (-0.5) | 0.0 (-0.1) | 3.94 (-0.1) | -2724 | 13.57 | -1712 | 8.53 | -376 | 1.87 | 20067 | 144.0 | 160.0 | 161.5 | 135.5 |
| 2023-07-31 | 48.42 (+0.36) | 0.1 (-0.51) | 4.04 (-0.05) | 1138 | 2.79 | -2126 | 5.22 | -185 | 0.45 | 40766 | 159.5 | 168.5 | 169.5 | 156.5 |
| 2023-06-30 | 48.06 (-0.66) | 0.61 (+0.03) | 4.09 (-0.04) | -2289 | 5.11 | 125 | 0.28 | -177 | 0.39 | 44814 | 167.5 | 165.0 | 172.0 | 151.0 |
| 2023-05-31 | 48.72 (+0.26) | 0.58 (-0.03) | 4.13 (+0.2) | 681 | 2.38 | -122 | 0.43 | 803 | 2.81 | 28620 | 166.0 | 149.0 | 167.5 | 143.0 |
| 2023-04-28 | 48.46 (-1.48) | 0.61 (+0.46) | 3.93 (-0.07) | -6108 | 23.81 | 1789 | 6.97 | -288 | 1.12 | 25657 | 149.0 | 167.0 | 167.0 | 140.5 |
| 2023-03-31 | 49.94 (-0.61) | 0.15 (+0.02) | 4.0 (+0.15) | -2249 | 3.61 | 2745 | 4.41 | 588 | 0.94 | 62228 | 166.0 | 150.0 | 175.5 | 145.0 |
| 2023-02-24 | 50.55 (-0.77) | 0.13 (0.0) | 3.85 (-0.04) | -2709 | 11.66 | -14 | 0.06 | -172 | 0.74 | 23230 | 151.0 | 158.0 | 166.5 | 149.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-31 | 51.32 (+0.39) | 0.13 (-0.01) | 3.89 (+0.05) | 1338 | 9.18 | -26 | 0.18 | 217 | 1.49 | 14581 | 155.5 | 136.0 | 156.0 | 136.0 |
| 2022-12-30 | 50.93 (-0.73) | 0.14 (+0.13) | 3.84 (-0.1) | -2697 | 8.67 | -216 | 0.69 | -385 | 1.24 | 31120 | 136.0 | 160.0 | 167.0 | 135.0 |
| 2022-11-30 | 51.66 (+0.19) | 0.01 (0.0) | 3.94 (+0.01) | 540 | 0.78 | -5 | 0.01 | 21 | 0.03 | 69597 | 157.0 | 144.5 | 174.5 | 142.0 |
| 2022-10-31 | 51.47 (+0.33) | 0.01 (-0.43) | 3.93 (+0.12) | 1417 | 2.32 | -1137 | 1.86 | 463 | 0.76 | 61044 | 145.5 | 135.5 | 150.5 | 126.0 |
| 2022-09-30 | 51.14 (+0.5) | 0.44 (-0.18) | 3.81 (-0.17) | 1685 | 2.8 | -672 | 1.12 | -649 | 1.08 | 60250 | 137.0 | 180.0 | 180.5 | 130.0 |
| 2022-08-31 | 50.64 (-0.33) | 0.62 (-0.09) | 3.98 (0.0) | -1224 | 1.14 | -383 | 0.36 | -1 | 0.0 | 107481 | 183.0 | 170.5 | 191.5 | 160.0 |
| 2022-07-29 | 50.97 (+0.24) | 0.71 (-0.28) | 3.98 (+0.21) | 537 | 0.41 | -1083 | 0.83 | 824 | 0.63 | 130347 | 172.0 | 178.5 | 185.5 | 150.0 |
| 2022-06-30 | 50.73 (+2.16) | 0.99 (-2.36) | 3.77 (+0.06) | 8710 | 4.92 | -9877 | 5.58 | 212 | 0.12 | 176905 | 176.5 | 260.0 | 269.5 | 176.5 |
| 2022-05-31 | 48.57 (-1.84) | 3.35 (+1.23) | 3.71 (+0.07) | -7720 | 2.67 | 4766 | 1.65 | 275 | 0.1 | 289039 | 259.5 | 194.5 | 262.5 | 192.5 |
| 2022-04-29 | 50.41 (+2.37) | 2.12 (-3.19) | 3.64 (-0.24) | 9402 | 6.78 | -12347 | 8.9 | -916 | 0.66 | 138724 | 195.0 | 292.0 | 292.5 | 188.5 |
| 2022-03-31 | 48.04 (-0.31) | 5.31 (-0.58) | 3.88 (+0.28) | -1035 | 0.6 | -3041 | 1.77 | 1067 | 0.62 | 171517 | 289.5 | 258.0 | 376.0 | 258.0 |
| 2022-02-25 | 48.35 (-1.16) | 5.89 (+0.61) | 3.6 (+0.01) | -4523 | 5.36 | 2376 | 2.81 | 37 | 0.04 | 84418 | 257.0 | 267.0 | 303.0 | 237.0 |
| 2022-01-26 | 49.51 (+0.37) | 5.28 (-0.04) | 3.59 (-0.14) | 1559 | 3.15 | -159 | 0.32 | -533 | 1.08 | 49491 | 282.0 | 293.5 | 298.5 | 254.0 |
| 2021-12-30 | 49.14 (-1.02) | 5.32 (+1.22) | 3.73 (-0.17) | -3938 | 2.95 | 4739 | 3.55 | -653 | 0.49 | 133340 | 290.0 | 254.0 | 312.0 | 251.0 |
| 2021-11-30 | 50.16 (-3.13) | 4.1 (+2.33) | 3.9 (+0.35) | -12433 | 10.9 | 9044 | 7.93 | 1345 | 1.18 | 114097 | 250.0 | 158.5 | 266.0 | 157.0 |
| 2021-10-29 | 53.29 (-0.44) | 1.77 (+0.25) | 3.55 (-0.02) | -1654 | 5.78 | 959 | 3.35 | -66 | 0.23 | 28616 | 157.5 | 159.5 | 160.5 | 138.5 |
| 2021-09-30 | 53.73 (-0.74) | 1.52 (+0.05) | 3.57 (-0.01) | -2900 | 14.03 | 918 | 4.44 | -50 | 0.24 | 20673 | 161.0 | 186.0 | 195.0 | 158.5 |
| 2021-08-31 | 54.47 (-0.99) | 1.47 (+0.69) | 3.58 (+0.01) | -4051 | 18.27 | 2701 | 12.18 | 28 | 0.13 | 22168 | 186.0 | 189.5 | 197.5 | 162.0 |
| 2021-07-30 | 55.46 (-0.24) | 0.78 (+0.29) | 3.57 (-0.01) | -884 | 2.38 | 1120 | 3.01 | -1 | 0.0 | 37197 | 188.0 | 191.0 | 220.5 | 178.0 |
| 2021-06-30 | 55.7 () | 0.49 () | 3.58 () | 1011 | 13.78 | 138 | 1.88 | 38 | 0.52 | 7339 | 189.0 | 184.0 | 193.0 | 180.0 |