- 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 | 38.41 (+0.43) | 12.38 (-0.27) | 1.47 (+0.01) | 789 | 45.98 | -502 | 29.25 | 10 | 0.58 | 1716 | 408.0 | 403.5 | 413.0 | 401.5 |
| 2026-06-02 | 37.98 (+0.37) | 12.65 (-0.2) | 1.46 (0.0) | 687 | 41.21 | -363 | 21.78 | 6 | 0.36 | 1667 | 402.5 | 397.0 | 403.5 | 394.0 |
| 2026-06-01 | 37.61 (+0.13) | 12.85 (+0.05) | 1.46 (+0.01) | 164 | 20.42 | 90 | 11.21 | 5 | 0.62 | 803 | 396.0 | 393.0 | 397.5 | 388.5 |
| 2026-05-29 | 37.48 (+0.22) | 12.8 (-0.01) | 1.45 (0.0) | 406 | 37.28 | -20 | 1.84 | 3 | 0.28 | 1089 | 393.0 | 390.0 | 399.0 | 385.0 |
| 2026-05-28 | 37.26 (+0.18) | 12.81 (-0.02) | 1.45 (0.0) | 329 | 34.93 | -36 | 3.82 | -2 | 0.21 | 942 | 387.5 | 398.0 | 400.0 | 387.0 |
| 2026-05-27 | 37.08 (-0.02) | 12.83 (+0.05) | 1.45 (0.0) | -36 | 3.89 | 93 | 10.05 | 4 | 0.43 | 925 | 396.5 | 398.5 | 398.5 | 390.5 |
| 2026-05-26 | 37.1 (+0.22) | 12.78 (0.0) | 1.45 (0.0) | 395 | 45.93 | -16 | 1.86 | 4 | 0.47 | 860 | 394.5 | 386.0 | 397.5 | 385.5 |
| 2026-05-25 | 36.88 (+0.13) | 12.78 (-0.07) | 1.45 (0.0) | 224 | 31.91 | -122 | 17.38 | 3 | 0.43 | 702 | 385.0 | 381.5 | 388.0 | 381.5 |
| 2026-05-22 | 36.75 (-0.03) | 12.85 (-0.03) | 1.45 (0.0) | -47 | 11.75 | -41 | 10.25 | 4 | 1.0 | 400 | 380.0 | 379.0 | 381.0 | 377.0 |
| 2026-05-21 | 36.78 (+0.09) | 12.88 (-0.04) | 1.45 (0.0) | 163 | 35.59 | -77 | 16.81 | -13 | 2.84 | 458 | 381.5 | 377.0 | 382.5 | 376.5 |
| 2026-05-20 | 36.69 (-0.67) | 12.92 (+0.02) | 1.45 (-0.01) | 108 | 26.67 | 23 | 5.68 | -14 | 3.46 | 405 | 376.0 | 375.0 | 378.0 | 372.5 |
| 2026-05-19 | 37.36 (+0.16) | 12.9 (-0.01) | 1.46 (0.0) | 278 | 36.25 | -9 | 1.17 | 0 | 0.0 | 767 | 374.5 | 366.0 | 378.5 | 365.0 |
| 2026-05-18 | 37.2 (+0.02) | 12.91 (-0.03) | 1.46 (0.0) | -1 | 0.23 | -50 | 11.74 | -4 | 0.94 | 426 | 365.0 | 362.5 | 368.0 | 360.5 |
| 2026-05-15 | 37.18 (-0.03) | 12.94 (-0.04) | 1.46 (0.0) | -58 | 6.62 | -87 | 9.93 | -3 | 0.34 | 876 | 368.0 | 372.5 | 377.0 | 363.5 |
| 2026-05-14 | 37.21 (-0.04) | 12.98 (-0.11) | 1.46 (-0.01) | -137 | 14.7 | -207 | 22.21 | -4 | 0.43 | 932 | 372.5 | 381.0 | 384.5 | 370.5 |
| 2026-05-13 | 37.25 (-0.02) | 13.09 (-0.05) | 1.47 (0.0) | -76 | 12.93 | -86 | 14.63 | -3 | 0.51 | 588 | 380.0 | 381.0 | 385.5 | 380.0 |
| 2026-05-12 | 37.27 (-0.31) | 13.14 (-0.06) | 1.47 (-0.01) | -582 | 35.71 | -111 | 6.81 | -28 | 1.72 | 1630 | 382.0 | 391.5 | 391.5 | 378.0 |
| 2026-05-11 | 37.58 (-0.19) | 13.2 (-0.02) | 1.48 (-0.01) | -394 | 26.21 | -26 | 1.73 | -10 | 0.67 | 1503 | 394.0 | 390.0 | 398.5 | 387.0 |
| 2026-05-08 | 37.77 (+0.16) | 13.22 (-0.12) | 1.49 (+0.03) | 255 | 9.76 | -225 | 8.61 | 48 | 1.84 | 2612 | 390.0 | 371.5 | 393.0 | 371.5 |
| 2026-05-07 | 37.61 (+0.01) | 13.34 (+0.04) | 1.46 (0.0) | 20 | 2.17 | 62 | 6.72 | 6 | 0.65 | 923 | 371.0 | 364.5 | 374.5 | 362.0 |
| 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 | 37.6 (-0.16) | 13.3 (+0.05) | 1.46 (0.0) | -311 | 41.47 | 98 | 13.07 | 0 | 0.0 | 750 | 363.0 | 367.0 | 367.0 | 356.5 |
| 2026-05-05 | 37.76 (-0.04) | 13.25 (+0.04) | 1.46 (0.0) | -69 | 17.47 | 71 | 17.97 | -4 | 1.01 | 395 | 362.5 | 357.5 | 363.5 | 355.5 |
| 2026-05-04 | 37.8 (-0.07) | 13.21 (+0.04) | 1.46 (0.0) | -164 | 29.98 | 80 | 14.63 | 5 | 0.91 | 547 | 357.5 | 361.0 | 362.0 | 353.5 |
| 2026-04-30 | 37.87 (-0.1) | 13.17 (+0.01) | 1.46 (0.0) | -243 | 40.91 | 20 | 3.37 | 1 | 0.17 | 594 | 357.5 | 365.0 | 365.0 | 357.5 |
| 2026-04-29 | 37.97 (-0.02) | 13.16 (+0.01) | 1.46 (0.0) | -47 | 15.51 | 12 | 3.96 | -2 | 0.66 | 303 | 364.0 | 359.5 | 364.0 | 359.0 |
| 2026-04-28 | 37.99 (-0.11) | 13.15 (+0.03) | 1.46 (-0.01) | -242 | 38.47 | 56 | 8.9 | -15 | 2.38 | 629 | 359.5 | 367.5 | 370.0 | 359.5 |
| 2026-04-27 | 38.1 (-0.04) | 13.12 (0.0) | 1.47 (0.0) | -89 | 22.08 | 6 | 1.49 | 4 | 0.99 | 403 | 367.5 | 372.0 | 373.5 | 366.5 |
| 2026-04-24 | 38.14 (+0.07) | 13.12 (-0.05) | 1.47 (0.0) | 119 | 15.03 | -101 | 12.75 | -3 | 0.38 | 792 | 370.5 | 364.0 | 371.5 | 362.0 |
| 2026-04-23 | 38.07 (-0.1) | 13.17 (-0.07) | 1.47 (0.0) | -211 | 18.49 | -123 | 10.78 | 0 | 0.0 | 1141 | 364.0 | 377.0 | 379.5 | 359.0 |
| 2026-04-22 | 38.17 (+0.14) | 13.24 (-0.06) | 1.47 (0.0) | 261 | 22.08 | -115 | 9.73 | 4 | 0.34 | 1182 | 373.5 | 361.0 | 376.5 | 360.5 |
| 2026-04-21 | 38.03 (+0.07) | 13.3 (-0.07) | 1.47 (0.0) | 109 | 15.16 | -118 | 16.41 | 0 | 0.0 | 719 | 360.0 | 358.0 | 360.0 | 354.5 |
| 2026-04-20 | 37.96 (+0.08) | 13.37 (-0.38) | 1.47 (0.0) | 143 | 22.31 | -88 | 13.73 | -5 | 0.78 | 641 | 356.0 | 352.0 | 356.5 | 348.5 |
| 2026-04-17 | 37.88 (+0.06) | 13.75 (-0.05) | 1.47 (0.0) | 102 | 21.94 | -102 | 21.94 | -6 | 1.29 | 465 | 348.5 | 352.0 | 352.5 | 348.0 |
| 2026-04-16 | 37.82 (+0.01) | 13.8 (-0.06) | 1.47 (0.0) | -3 | 0.61 | -109 | 22.02 | -7 | 1.41 | 495 | 348.5 | 352.5 | 354.0 | 348.0 |
| 2026-04-15 | 37.81 (-0.02) | 13.86 (-0.03) | 1.47 (0.0) | -37 | 6.79 | -60 | 11.01 | 3 | 0.55 | 545 | 350.0 | 353.0 | 354.5 | 350.0 |
| 2026-04-14 | 37.83 (0.0) | 13.89 (-0.03) | 1.47 (0.0) | -26 | 5.47 | -48 | 10.11 | -2 | 0.42 | 475 | 351.0 | 353.0 | 354.5 | 350.5 |
| 2026-04-13 | 37.83 (+0.02) | 13.92 (-0.02) | 1.47 (0.0) | 15 | 5.43 | -36 | 13.04 | 2 | 0.72 | 276 | 351.0 | 353.0 | 353.0 | 346.0 |
| 2026-04-10 | 37.81 (+0.09) | 13.94 (-0.01) | 1.47 (-0.01) | 159 | 45.82 | -30 | 8.65 | -16 | 4.61 | 347 | 352.5 | 347.0 | 352.5 | 347.0 |
| 2026-04-09 | 37.72 (+0.01) | 13.95 (-0.01) | 1.48 (-0.01) | 10 | 3.76 | -13 | 4.89 | -10 | 3.76 | 266 | 346.5 | 345.5 | 348.5 | 345.5 |
| 2026-04-08 | 37.71 (+0.06) | 13.96 (-0.01) | 1.49 (-0.01) | 109 | 35.16 | -12 | 3.87 | -22 | 7.1 | 310 | 348.0 | 345.5 | 348.5 | 344.5 |
| 2026-04-07 | 37.65 (-0.01) | 13.97 (0.0) | 1.5 (0.0) | -32 | 11.0 | -5 | 1.72 | -6 | 2.06 | 291 | 342.0 | 344.0 | 345.5 | 339.5 |
| 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 | 37.66 (0.0) | 13.97 (0.0) | 1.5 (0.0) | -34 | 20.99 | -2 | 1.23 | -2 | 1.23 | 162 | 340.5 | 347.5 | 347.5 | 340.5 |
| 2026-04-01 | 37.66 (+0.06) | 13.97 (+0.02) | 1.5 (0.0) | 89 | 24.79 | 46 | 12.81 | -1 | 0.28 | 359 | 347.5 | 341.5 | 348.0 | 341.0 |
| 2026-03-31 | 37.6 (-0.01) | 13.95 (0.0) | 1.5 (+0.01) | -91 | 17.67 | -3 | 0.58 | 20 | 3.88 | 515 | 333.0 | 341.0 | 341.0 | 333.0 |
| 2026-03-30 | 37.61 (-0.01) | 13.95 (0.0) | 1.49 (0.0) | -24 | 11.71 | 0 | 0.0 | -1 | 0.49 | 205 | 340.0 | 339.0 | 344.0 | 339.0 |
| 2026-03-27 | 37.62 (-0.07) | 13.95 (0.0) | 1.49 (0.0) | -128 | 49.04 | -5 | 1.92 | -2 | 0.77 | 261 | 342.0 | 348.0 | 348.0 | 342.0 |
| 2026-03-26 | 37.69 (+0.02) | 13.95 (0.0) | 1.49 (0.0) | 15 | 8.24 | -4 | 2.2 | 5 | 2.75 | 182 | 348.0 | 349.0 | 349.5 | 344.0 |
| 2026-03-25 | 37.67 (-0.05) | 13.95 (-0.01) | 1.49 (0.0) | -105 | 29.17 | -5 | 1.39 | 1 | 0.28 | 360 | 347.0 | 349.0 | 350.5 | 344.5 |
| 2026-03-24 | 37.72 (+0.09) | 13.96 (0.0) | 1.49 (0.0) | 165 | 38.46 | -2 | 0.47 | -5 | 1.17 | 429 | 347.0 | 347.5 | 354.0 | 345.5 |
| 2026-03-23 | 37.63 (-0.02) | 13.96 (0.0) | 1.49 (0.0) | -79 | 15.46 | -1 | 0.2 | 5 | 0.98 | 511 | 343.0 | 344.0 | 349.5 | 341.0 |
| 2026-03-20 | 37.65 (+0.07) | 13.96 (0.0) | 1.49 (0.0) | 102 | 6.2 | -4 | 0.24 | 1 | 0.06 | 1645 | 352.0 | 350.5 | 353.5 | 349.0 |
| 2026-03-19 | 37.58 (+0.19) | 13.96 (-0.1) | 1.49 (-0.01) | 349 | 53.61 | -187 | 28.73 | -11 | 1.69 | 651 | 350.5 | 350.5 | 354.5 | 348.5 |
| 2026-03-18 | 37.39 (+0.02) | 14.06 (-0.02) | 1.5 (0.0) | 18 | 5.52 | -26 | 7.98 | -8 | 2.45 | 326 | 354.0 | 355.0 | 355.5 | 352.5 |
| 2026-03-17 | 37.37 (+0.29) | 14.08 (-0.01) | 1.5 (-0.01) | 528 | 63.23 | -16 | 1.92 | -20 | 2.4 | 835 | 355.0 | 350.0 | 356.0 | 347.5 |
| 2026-03-16 | 37.08 (+0.01) | 14.09 (-0.01) | 1.51 (0.0) | 13 | 3.69 | -18 | 5.11 | 0 | 0.0 | 352 | 347.5 | 352.0 | 352.0 | 347.0 |
| 2026-03-13 | 37.07 (+0.07) | 14.1 (0.0) | 1.51 (0.0) | 125 | 25.99 | -2 | 0.42 | 8 | 1.66 | 481 | 352.0 | 346.0 | 352.0 | 346.0 |
| 2026-03-12 | 37.0 (+0.22) | 14.1 (0.0) | 1.51 (+0.02) | 382 | 28.4 | -7 | 0.52 | 25 | 1.86 | 1345 | 352.0 | 340.0 | 352.0 | 340.0 |
| 2026-03-11 | 36.78 (+0.06) | 14.1 (-0.01) | 1.49 (+0.02) | 111 | 10.15 | -19 | 1.74 | 49 | 4.48 | 1094 | 344.0 | 332.5 | 344.0 | 329.0 |
| 2026-03-10 | 36.72 (+0.01) | 14.11 (0.0) | 1.47 (+0.02) | 8 | 0.89 | -2 | 0.22 | 28 | 3.12 | 897 | 330.5 | 327.0 | 337.5 | 325.0 |
| 2026-03-09 | 36.71 (-0.01) | 14.11 (0.0) | 1.45 (0.0) | -30 | 4.49 | 10 | 1.5 | 3 | 0.45 | 668 | 312.0 | 310.0 | 315.0 | 303.0 |
| 2026-03-06 | 36.72 (-0.01) | 14.11 (-0.01) | 1.45 (0.0) | -24 | 5.78 | -22 | 5.3 | -2 | 0.48 | 415 | 320.5 | 321.0 | 324.0 | 318.5 |
| 2026-03-05 | 36.73 (+0.04) | 14.12 (-0.01) | 1.45 (0.0) | 68 | 12.83 | -18 | 3.4 | 6 | 1.13 | 530 | 320.0 | 319.0 | 323.0 | 319.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 36.69 (-0.12) | 14.13 (-0.02) | 1.45 (0.0) | -266 | 31.86 | -40 | 4.79 | 1 | 0.12 | 835 | 312.0 | 322.0 | 322.5 | 311.0 |
| 2026-03-03 | 36.81 (-0.25) | 14.15 (0.0) | 1.45 (+0.01) | -500 | 74.52 | -1 | 0.15 | 20 | 2.98 | 671 | 323.5 | 330.0 | 331.5 | 323.0 |
| 2026-03-02 | 37.06 (0.0) | 14.15 (-0.02) | 1.44 (0.0) | 7 | 1.38 | -45 | 8.84 | -1 | 0.2 | 509 | 332.0 | 330.0 | 335.5 | 329.5 |
| 2026-02-26 | 37.06 (-0.03) | 14.17 (-0.07) | 1.44 (-0.13) | -59 | 5.74 | -115 | 11.19 | -243 | 23.64 | 1028 | 333.0 | 342.5 | 343.0 | 333.0 |
| 2026-02-25 | 37.09 (-0.01) | 14.24 (-0.05) | 1.57 (0.0) | -30 | 8.13 | -102 | 27.64 | -1 | 0.27 | 369 | 339.0 | 346.0 | 346.5 | 339.0 |
| 2026-02-24 | 37.1 (+0.08) | 14.29 (-0.06) | 1.57 (0.0) | 134 | 24.81 | -120 | 22.22 | 5 | 0.93 | 540 | 342.5 | 337.0 | 345.0 | 337.0 |
| 2026-02-23 | 37.02 (+0.15) | 14.35 (-0.09) | 1.57 (0.0) | 240 | 27.43 | -162 | 18.51 | 3 | 0.34 | 875 | 338.5 | 330.0 | 342.0 | 329.5 |
| 2026-02-11 | 36.87 (+0.09) | 14.44 (-0.11) | 1.57 (+0.01) | 165 | 30.9 | -203 | 38.01 | 2 | 0.37 | 534 | 329.5 | 330.0 | 332.0 | 328.0 |
| 2026-02-10 | 36.78 (-0.05) | 14.55 (-0.09) | 1.56 (0.0) | -96 | 16.49 | -164 | 28.18 | 3 | 0.52 | 582 | 329.0 | 333.0 | 335.0 | 328.5 |
| 2026-02-09 | 36.83 (-0.18) | 14.64 (-0.07) | 1.56 (-0.01) | -330 | 41.2 | -118 | 14.73 | -13 | 1.62 | 801 | 332.5 | 344.0 | 344.0 | 332.0 |
| 2026-02-06 | 37.01 (+0.01) | 14.71 (-0.05) | 1.57 (0.0) | 5 | 0.88 | -101 | 17.75 | 1 | 0.18 | 569 | 339.5 | 340.0 | 340.0 | 334.5 |
| 2026-02-05 | 37.0 (-0.03) | 14.76 (-0.08) | 1.57 (0.0) | -44 | 10.33 | -147 | 34.51 | 1 | 0.23 | 426 | 342.5 | 348.0 | 350.5 | 342.5 |
| 2026-02-04 | 37.03 (+0.13) | 14.84 (-0.09) | 1.57 (0.0) | 221 | 45.47 | -165 | 33.95 | 3 | 0.62 | 486 | 349.0 | 348.0 | 351.0 | 347.0 |
| 2026-02-03 | 36.9 (+0.04) | 14.93 (-0.05) | 1.57 (0.0) | 78 | 19.85 | -91 | 23.16 | -5 | 1.27 | 393 | 346.5 | 348.0 | 349.5 | 344.5 |
| 2026-02-02 | 36.86 (+0.16) | 14.98 (-0.11) | 1.57 (0.0) | 278 | 46.8 | -216 | 36.36 | 8 | 1.35 | 594 | 345.0 | 346.0 | 350.0 | 343.0 |
| 2026-01-30 | 36.7 (+0.09) | 15.09 (-0.21) | 1.57 (+0.01) | 144 | 12.09 | -386 | 32.41 | 14 | 1.18 | 1191 | 345.5 | 343.0 | 347.5 | 339.5 |
| 2026-01-29 | 36.61 (-0.1) | 15.3 (-0.08) | 1.56 (+0.01) | -210 | 24.82 | -149 | 17.61 | 6 | 0.71 | 846 | 343.0 | 346.5 | 347.5 | 343.0 |
| 2026-01-28 | 36.71 (+0.13) | 15.38 (-0.22) | 1.55 (0.0) | 243 | 35.63 | -396 | 58.06 | 0 | 0.0 | 682 | 346.0 | 345.5 | 350.5 | 345.5 |
| 2026-01-27 | 36.58 (+0.01) | 15.6 (-0.24) | 1.55 (0.0) | 17 | 1.99 | -439 | 51.29 | 4 | 0.47 | 856 | 345.0 | 347.5 | 348.5 | 344.0 |
| 2026-01-26 | 36.57 (-0.16) | 15.84 (-0.14) | 1.55 (0.0) | -309 | 34.99 | -265 | 30.01 | 1 | 0.11 | 883 | 346.5 | 355.5 | 355.5 | 346.5 |
| 2026-01-23 | 36.73 (-0.02) | 15.98 (-0.09) | 1.55 (+0.01) | -37 | 6.08 | -179 | 29.39 | 14 | 2.3 | 609 | 354.0 | 357.0 | 358.5 | 351.5 |
| 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 | |||
| 2026-01-22 | 36.75 (+0.05) | 16.07 (-0.09) | 1.54 (0.0) | 95 | 20.93 | -145 | 31.94 | 8 | 1.76 | 454 | 354.0 | 356.0 | 356.0 | 351.5 |
| 2026-01-21 | 36.7 (+0.01) | 16.16 (+0.14) | 1.54 (-0.01) | 12 | 2.32 | -118 | 22.82 | -14 | 2.71 | 517 | 352.5 | 357.0 | 357.0 | 352.5 |
| 2026-01-20 | 36.69 (+0.09) | 16.02 (-0.12) | 1.55 (+0.01) | 164 | 37.7 | -239 | 54.94 | 14 | 3.22 | 435 | 357.0 | 355.5 | 357.5 | 353.5 |
| 2026-01-19 | 36.6 (+0.07) | 16.14 (-0.16) | 1.54 (+0.03) | 134 | 23.59 | -292 | 51.41 | 47 | 8.27 | 568 | 353.0 | 357.0 | 360.5 | 353.0 |
| 2026-01-16 | 36.53 (0.0) | 16.3 (-0.09) | 1.51 (0.0) | -2 | 0.43 | -169 | 36.66 | 11 | 2.39 | 461 | 356.0 | 364.0 | 364.0 | 356.0 |
| 2026-01-15 | 36.53 (-0.09) | 16.39 (-0.07) | 1.51 (0.0) | -179 | 25.72 | -127 | 18.25 | 2 | 0.29 | 696 | 358.5 | 367.0 | 367.5 | 358.0 |
| 2026-01-14 | 36.62 (+0.27) | 16.46 (-0.2) | 1.51 (+0.01) | 496 | 39.12 | -372 | 29.34 | 20 | 1.58 | 1268 | 367.5 | 361.5 | 371.0 | 361.5 |
| 2026-01-13 | 36.35 (-0.02) | 16.66 (-0.08) | 1.5 (0.0) | -35 | 3.89 | -153 | 17.0 | -1 | 0.11 | 900 | 361.0 | 362.0 | 362.5 | 354.0 |
| 2026-01-12 | 36.37 (-0.02) | 16.74 (-0.02) | 1.5 (0.0) | -45 | 6.9 | -26 | 3.99 | -14 | 2.15 | 652 | 361.0 | 365.5 | 367.0 | 360.5 |
| 2026-01-09 | 36.39 (-0.06) | 16.76 (+0.05) | 1.5 (0.0) | -99 | 14.06 | 84 | 11.93 | 6 | 0.85 | 704 | 365.0 | 364.0 | 367.5 | 361.5 |
| 2026-01-08 | 36.45 (-0.07) | 16.71 (+0.05) | 1.5 (0.0) | -137 | 18.0 | 89 | 11.7 | -1 | 0.13 | 761 | 365.0 | 361.0 | 367.0 | 358.0 |
| 2026-01-07 | 36.52 (+0.15) | 16.66 (-0.21) | 1.5 (0.0) | 283 | 22.28 | -385 | 30.31 | 0 | 0.0 | 1270 | 361.0 | 352.5 | 361.5 | 350.5 |
| 2026-01-06 | 36.37 (+0.12) | 16.87 (-0.29) | 1.5 (0.0) | 216 | 17.78 | -526 | 43.29 | -4 | 0.33 | 1215 | 354.0 | 358.5 | 358.5 | 353.0 |
| 2026-01-05 | 36.25 (+0.19) | 17.16 (-0.24) | 1.5 (-0.01) | 344 | 26.83 | -443 | 34.56 | -5 | 0.39 | 1282 | 357.5 | 352.5 | 359.5 | 350.0 |
| 2026-01-02 | 36.06 (+0.05) | 17.4 (-0.27) | 1.51 (+0.01) | 100 | 8.58 | -508 | 43.57 | 6 | 0.51 | 1166 | 352.0 | 362.5 | 362.5 | 351.5 |
| 2025-12-31 | 36.01 (+0.43) | 17.67 (-0.51) | 1.5 (0.0) | 790 | 56.27 | -939 | 66.88 | 3 | 0.21 | 1404 | 359.0 | 361.5 | 364.5 | 359.0 |
| 2025-12-30 | 35.58 (+0.25) | 18.18 (-0.34) | 1.5 (0.0) | 475 | 55.17 | -623 | 72.36 | 1 | 0.12 | 861 | 364.0 | 363.5 | 364.5 | 358.0 |
| 2025-12-29 | 35.33 (+0.36) | 18.52 (-0.32) | 1.5 (+0.01) | 667 | 67.85 | -598 | 60.83 | 16 | 1.63 | 983 | 363.0 | 365.5 | 368.0 | 363.0 |
| 2025-12-26 | 34.97 (+0.28) | 18.84 (-0.28) | 1.49 (0.0) | 475 | 53.19 | -514 | 57.56 | 7 | 0.78 | 893 | 365.5 | 367.5 | 367.5 | 362.5 |
| 2025-12-24 | 34.69 (+0.05) | 19.12 (-0.02) | 1.49 (0.0) | 65 | 15.93 | -28 | 6.86 | 2 | 0.49 | 408 | 366.0 | 364.5 | 366.0 | 361.5 |
| 2025-12-23 | 34.64 (-0.04) | 19.14 (+0.01) | 1.49 (0.0) | -101 | 26.65 | 0 | 0.0 | -7 | 1.85 | 379 | 365.5 | 367.0 | 369.5 | 361.0 |
| 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 | 34.68 (+0.06) | 19.13 (+0.12) | 1.49 (0.0) | 101 | 14.9 | 232 | 34.22 | -5 | 0.74 | 678 | 368.5 | 365.5 | 368.5 | 364.0 |
| 2025-12-19 | 34.62 (-0.19) | 19.01 (+0.12) | 1.49 (0.0) | -350 | 39.73 | 223 | 25.31 | -1 | 0.11 | 881 | 364.0 | 368.0 | 368.0 | 361.0 |
| 2025-12-18 | 34.81 (+0.32) | 18.89 (+0.12) | 1.49 (-0.01) | 240 | 23.12 | 225 | 21.68 | -12 | 1.16 | 1038 | 365.0 | 357.0 | 365.0 | 357.0 |
| 2025-12-17 | 34.49 (+0.05) | 18.77 (-0.05) | 1.5 (+0.01) | 83 | 7.88 | -95 | 9.02 | 20 | 1.9 | 1053 | 357.0 | 352.0 | 359.5 | 350.5 |
| 2025-12-16 | 34.44 (-0.14) | 18.82 (+0.12) | 1.49 (+0.01) | -265 | 36.01 | 224 | 30.43 | 15 | 2.04 | 736 | 361.5 | 361.0 | 361.5 | 357.0 |
| 2025-12-15 | 34.58 (0.0) | 18.7 (-0.03) | 1.48 (-0.01) | -38 | 5.01 | -51 | 6.72 | -14 | 1.84 | 759 | 360.0 | 360.5 | 365.5 | 358.0 |
| 2025-12-12 | 34.58 (-0.01) | 18.73 (-0.01) | 1.49 (0.0) | -28 | 6.29 | -35 | 7.87 | -4 | 0.9 | 445 | 363.5 | 369.0 | 369.0 | 363.0 |
| 2025-12-11 | 34.59 (+0.08) | 18.74 (-0.01) | 1.49 (0.0) | 150 | 26.46 | -13 | 2.29 | 10 | 1.76 | 567 | 367.5 | 366.5 | 368.5 | 365.0 |
| 2025-12-10 | 34.51 (+0.02) | 18.75 (-0.01) | 1.49 (0.0) | 38 | 7.71 | -10 | 2.03 | 4 | 0.81 | 493 | 366.0 | 363.0 | 367.0 | 363.0 |
| 2025-12-09 | 34.49 (0.0) | 18.76 (0.0) | 1.49 (+0.01) | -13 | 2.17 | -9 | 1.51 | 3 | 0.5 | 598 | 362.5 | 354.0 | 362.5 | 353.5 |
| 2025-12-08 | 34.49 (-0.06) | 18.76 (-0.01) | 1.48 (0.0) | -134 | 14.82 | -24 | 2.65 | 1 | 0.11 | 904 | 354.0 | 352.0 | 356.5 | 348.5 |
| 2025-12-05 | 34.55 (+0.03) | 18.77 (-0.01) | 1.48 (0.0) | 63 | 18.26 | -8 | 2.32 | 2 | 0.58 | 345 | 350.5 | 345.0 | 350.5 | 345.0 |
| 2025-12-04 | 34.52 (+0.05) | 18.78 (-0.06) | 1.48 (-0.01) | 70 | 16.63 | -123 | 29.22 | -8 | 1.9 | 421 | 345.0 | 346.0 | 348.0 | 344.5 |
| 2025-12-03 | 34.47 (-0.04) | 18.84 (-0.01) | 1.49 (+0.01) | -98 | 26.34 | -15 | 4.03 | 17 | 4.57 | 372 | 346.0 | 348.5 | 349.0 | 345.0 |
| 2025-12-02 | 34.51 (-0.09) | 18.85 (-0.02) | 1.48 (0.0) | -172 | 32.09 | -20 | 3.73 | -2 | 0.37 | 536 | 345.0 | 348.0 | 351.5 | 345.0 |
| 2025-12-01 | 34.6 (-0.03) | 18.87 (-0.02) | 1.48 (0.0) | -70 | 12.32 | -61 | 10.74 | -1 | 0.18 | 568 | 347.0 | 345.5 | 349.5 | 343.5 |
| 2025-11-28 | 34.63 (-0.18) | 18.89 (-0.01) | 1.48 (0.0) | -325 | 48.95 | 0 | 0.0 | -2 | 0.3 | 664 | 343.0 | 345.0 | 347.5 | 343.0 |
| 2025-11-27 | 34.81 (+0.06) | 18.9 (-0.06) | 1.48 (0.0) | 95 | 23.23 | -114 | 27.87 | 6 | 1.47 | 409 | 344.5 | 342.0 | 344.5 | 341.0 |
| 2025-11-26 | 34.75 (-0.09) | 18.96 (+0.01) | 1.48 (0.0) | -177 | 41.16 | 2 | 0.47 | -3 | 0.7 | 430 | 339.5 | 341.0 | 342.5 | 339.5 |
| 2025-11-25 | 34.84 (-0.11) | 18.95 (0.0) | 1.48 (0.0) | -205 | 46.07 | 3 | 0.67 | -1 | 0.22 | 445 | 338.5 | 340.5 | 342.5 | 338.0 |
| 2025-11-24 | 34.95 (-0.3) | 18.95 (0.0) | 1.48 (0.0) | -569 | 53.63 | 12 | 1.13 | 3 | 0.28 | 1061 | 339.0 | 354.0 | 354.0 | 339.0 |
| 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 | 35.25 (-0.06) | 18.95 (+0.02) | 1.48 (+0.01) | -111 | 11.57 | 39 | 4.07 | 21 | 2.19 | 959 | 353.0 | 343.0 | 353.5 | 342.0 |
| 2025-11-20 | 35.31 (-0.02) | 18.93 (+0.01) | 1.47 (+0.01) | -43 | 11.65 | 19 | 5.15 | 6 | 1.63 | 369 | 344.5 | 342.5 | 347.5 | 342.5 |
| 2025-11-19 | 35.33 (-0.1) | 18.92 (0.0) | 1.46 (+0.02) | -190 | 20.32 | -9 | 0.96 | 33 | 3.53 | 935 | 339.5 | 343.0 | 343.5 | 338.0 |
| 2025-11-18 | 35.43 (-0.06) | 18.92 (+0.03) | 1.44 (+0.01) | -106 | 20.78 | 65 | 12.75 | 24 | 4.71 | 510 | 343.0 | 345.5 | 349.0 | 342.0 |
| 2025-11-17 | 35.49 (-0.07) | 18.89 (0.0) | 1.43 (0.0) | -146 | 35.7 | -1 | 0.24 | 6 | 1.47 | 409 | 345.5 | 346.5 | 348.5 | 343.5 |
| 2025-11-14 | 35.56 (-0.05) | 18.89 (-0.01) | 1.43 (0.0) | -129 | 19.6 | -36 | 5.47 | -1 | 0.15 | 658 | 346.0 | 349.0 | 351.0 | 343.0 |
| 2025-11-13 | 35.61 (-0.15) | 18.9 (-0.04) | 1.43 (0.0) | -293 | 35.73 | -55 | 6.71 | -4 | 0.49 | 820 | 349.0 | 352.0 | 352.0 | 346.0 |
| 2025-11-12 | 35.76 (-0.37) | 18.94 (-0.01) | 1.43 (0.0) | -689 | 70.52 | -30 | 3.07 | 4 | 0.41 | 977 | 352.5 | 365.0 | 365.0 | 352.5 |
| 2025-11-11 | 36.13 (-0.05) | 18.95 (+0.08) | 1.43 (0.0) | -153 | 18.43 | 156 | 18.8 | 1 | 0.12 | 830 | 363.5 | 361.5 | 365.5 | 360.0 |
| 2025-11-10 | 36.18 (+0.02) | 18.87 (+0.01) | 1.43 (0.0) | -41 | 16.02 | 17 | 6.64 | -1 | 0.39 | 256 | 357.5 | 355.5 | 357.5 | 353.5 |
| 2025-11-07 | 36.16 (-0.09) | 18.86 (0.0) | 1.43 (0.0) | -214 | 46.72 | -8 | 1.75 | 0 | 0.0 | 458 | 354.5 | 360.0 | 360.5 | 353.5 |
| 2025-11-06 | 36.25 (-0.07) | 18.86 (+0.08) | 1.43 (0.0) | -135 | 25.0 | 162 | 30.0 | -10 | 1.85 | 540 | 363.0 | 357.5 | 365.0 | 357.5 |
| 2025-11-05 | 36.32 (-0.03) | 18.78 (+0.01) | 1.43 (0.0) | -59 | 14.57 | 13 | 3.21 | 3 | 0.74 | 405 | 354.0 | 350.5 | 357.5 | 348.0 |
| 2025-11-04 | 36.35 (-0.04) | 18.77 (-0.01) | 1.43 (0.0) | -100 | 28.65 | -23 | 6.59 | -4 | 1.15 | 349 | 352.5 | 357.5 | 358.5 | 352.5 |
| 2025-11-03 | 36.39 (+0.11) | 18.78 (-0.1) | 1.43 (-0.04) | 174 | 23.97 | -177 | 24.38 | -69 | 9.5 | 726 | 353.5 | 355.0 | 356.5 | 349.0 |
| 2025-10-31 | 36.28 (-0.03) | 18.88 (0.0) | 1.47 (0.0) | -136 | 16.33 | 4 | 0.48 | -5 | 0.6 | 833 | 350.5 | 354.0 | 357.0 | 350.5 |
| 2025-10-30 | 36.31 (-0.03) | 18.88 (-0.07) | 1.47 (-0.01) | -110 | 21.36 | -141 | 27.38 | -18 | 3.5 | 515 | 353.5 | 358.0 | 359.0 | 353.5 |
| 2025-10-29 | 36.34 (+0.04) | 18.95 (-0.08) | 1.48 (-0.01) | 48 | 12.63 | -139 | 36.58 | -16 | 4.21 | 380 | 357.5 | 359.0 | 362.0 | 357.0 |
| 2025-10-28 | 36.3 (-0.02) | 19.03 (-0.11) | 1.49 (0.0) | -73 | 12.72 | -197 | 34.32 | 8 | 1.39 | 574 | 357.0 | 362.0 | 362.0 | 357.0 |
| 2025-10-27 | 36.32 (-0.05) | 19.14 (-0.05) | 1.49 (0.0) | -140 | 36.94 | -106 | 27.97 | 1 | 0.26 | 379 | 361.0 | 368.0 | 368.0 | 361.0 |
| 2025-10-23 | 36.37 (+0.01) | 19.19 (-0.01) | 1.49 (0.0) | -7 | 2.38 | -15 | 5.1 | -3 | 1.02 | 294 | 365.0 | 368.0 | 368.5 | 364.0 |
| 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 | 36.36 (-0.04) | 19.2 (+0.09) | 1.49 (-0.01) | -93 | 20.95 | 20 | 4.5 | -16 | 3.6 | 444 | 365.0 | 364.5 | 370.0 | 364.0 |
| 2025-10-21 | 36.4 (+0.03) | 19.11 (-0.08) | 1.5 (0.0) | 32 | 9.47 | -152 | 44.97 | -4 | 1.18 | 338 | 365.0 | 368.0 | 371.5 | 365.0 |
| 2025-10-20 | 36.37 (-0.02) | 19.19 (-0.01) | 1.5 (-0.01) | -46 | 18.93 | -12 | 4.94 | -11 | 4.53 | 243 | 366.5 | 367.5 | 370.0 | 366.5 |
| 2025-10-17 | 36.39 (+0.02) | 19.2 (-0.03) | 1.51 (0.0) | -1 | 0.32 | -68 | 22.08 | -8 | 2.6 | 308 | 364.5 | 368.0 | 371.0 | 364.5 |
| 2025-10-16 | 36.37 (0.0) | 19.23 (-0.02) | 1.51 (0.0) | -26 | 10.88 | -34 | 14.23 | -2 | 0.84 | 239 | 368.0 | 368.0 | 371.0 | 368.0 |
| 2025-10-15 | 36.37 (-0.02) | 19.25 (0.0) | 1.51 (+0.01) | -60 | 29.41 | 7 | 3.43 | 16 | 7.84 | 204 | 367.5 | 367.0 | 368.0 | 365.0 |
| 2025-10-14 | 36.39 (-0.03) | 19.25 (-0.02) | 1.5 (-0.01) | -70 | 19.89 | -35 | 9.94 | -8 | 2.27 | 352 | 363.5 | 374.5 | 375.0 | 363.5 |
| 2025-10-13 | 36.42 (-0.01) | 19.27 (-0.02) | 1.51 (0.0) | -38 | 12.22 | -43 | 13.83 | -2 | 0.64 | 311 | 370.0 | 365.5 | 372.0 | 365.5 |
| 2025-10-09 | 36.43 (+0.09) | 19.29 (-0.03) | 1.51 (0.0) | 164 | 53.59 | -57 | 18.63 | 4 | 1.31 | 306 | 376.0 | 374.0 | 379.0 | 374.0 |
| 2025-10-08 | 36.34 (-0.04) | 19.32 (-0.02) | 1.51 (+0.01) | -76 | 25.76 | -38 | 12.88 | 14 | 4.75 | 295 | 373.0 | 376.0 | 377.0 | 373.0 |
| 2025-10-07 | 36.38 (-0.03) | 19.34 (+0.01) | 1.5 (0.0) | -63 | 10.14 | 17 | 2.74 | -7 | 1.13 | 621 | 373.0 | 372.0 | 378.0 | 372.0 |
| 2025-10-03 | 36.41 (+0.02) | 19.33 (-0.02) | 1.5 (0.0) | 28 | 9.21 | -41 | 13.49 | -2 | 0.66 | 304 | 371.0 | 370.0 | 374.0 | 369.0 |
| 2025-10-02 | 36.39 (-0.01) | 19.35 (+0.03) | 1.5 (0.0) | -32 | 9.25 | 70 | 20.23 | 2 | 0.58 | 346 | 370.0 | 370.5 | 373.0 | 369.5 |
| 2025-10-01 | 36.4 (-0.01) | 19.32 (-0.01) | 1.5 (0.0) | -22 | 9.69 | -25 | 11.01 | -5 | 2.2 | 227 | 369.5 | 371.0 | 373.0 | 369.5 |
| 2025-09-30 | 36.41 (0.0) | 19.33 (+0.01) | 1.5 (0.0) | 3 | 1.19 | 31 | 12.25 | -1 | 0.4 | 253 | 370.0 | 366.5 | 371.0 | 366.5 |
| 2025-09-26 | 36.41 (-0.05) | 19.32 (-0.01) | 1.5 (0.0) | -105 | 23.18 | -29 | 6.4 | 5 | 1.1 | 453 | 365.0 | 367.5 | 368.0 | 362.0 |
| 2025-09-25 | 36.46 (-0.16) | 19.33 (-0.03) | 1.5 (0.0) | -302 | 51.01 | -46 | 7.77 | 3 | 0.51 | 592 | 366.5 | 372.0 | 372.5 | 366.5 |
| 2025-09-24 | 36.62 (0.0) | 19.36 (-0.02) | 1.5 (-0.02) | -2 | 0.41 | -56 | 11.52 | -30 | 6.17 | 486 | 370.5 | 372.0 | 377.0 | 370.5 |
| 2025-09-23 | 36.62 (-0.01) | 19.38 (-0.04) | 1.52 (0.0) | 5 | 1.72 | -71 | 24.4 | 1 | 0.34 | 291 | 370.0 | 371.0 | 373.5 | 370.0 |
| 2025-09-22 | 36.63 (-0.02) | 19.42 (-0.03) | 1.52 (+0.01) | -47 | 25.97 | -45 | 24.86 | 1 | 0.55 | 181 | 370.0 | 370.0 | 373.0 | 370.0 |
| 2025-09-19 | 36.65 (+0.01) | 19.45 (-0.07) | 1.51 (-0.01) | 17 | 4.64 | -127 | 34.7 | -12 | 3.28 | 366 | 370.0 | 371.5 | 374.0 | 370.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 36.64 (+0.01) | 19.52 (0.0) | 1.52 (0.0) | 11 | 5.47 | -18 | 8.96 | 0 | 0.0 | 201 | 371.5 | 371.0 | 373.0 | 369.5 |
| 2025-09-17 | 36.63 (-0.05) | 19.52 (-0.04) | 1.52 (0.0) | -136 | 35.88 | -67 | 17.68 | 7 | 1.85 | 379 | 368.0 | 370.5 | 372.0 | 368.0 |
| 2025-09-16 | 36.68 (-0.02) | 19.56 (-0.06) | 1.52 (0.0) | -58 | 10.25 | -105 | 18.55 | 2 | 0.35 | 566 | 370.0 | 371.0 | 372.0 | 365.5 |
| 2025-09-15 | 36.7 (-0.1) | 19.62 (-0.03) | 1.52 (0.0) | -211 | 64.13 | -58 | 17.63 | -6 | 1.82 | 329 | 370.0 | 377.5 | 378.0 | 370.0 |
| 2025-09-12 | 36.8 (+0.03) | 19.65 (-0.06) | 1.52 (0.0) | 57 | 14.29 | -117 | 29.32 | -5 | 1.25 | 399 | 375.0 | 378.0 | 378.0 | 374.5 |
| 2025-09-11 | 36.77 (-0.01) | 19.71 (-0.17) | 1.52 (-0.01) | -12 | 1.74 | -298 | 43.25 | -10 | 1.45 | 689 | 373.0 | 381.0 | 383.0 | 373.0 |
| 2025-09-10 | 36.78 (0.0) | 19.88 (-0.07) | 1.53 (0.0) | 6 | 0.93 | -132 | 20.53 | 0 | 0.0 | 643 | 380.0 | 385.0 | 389.0 | 380.0 |
| 2025-09-09 | 36.78 (-0.09) | 19.95 (-0.03) | 1.53 (0.0) | -161 | 38.8 | -59 | 14.22 | 0 | 0.0 | 415 | 381.0 | 385.5 | 386.0 | 381.0 |
| 2025-09-08 | 36.87 (+0.02) | 19.98 (-0.05) | 1.53 (0.0) | 52 | 14.9 | -99 | 28.37 | -2 | 0.57 | 349 | 387.0 | 387.0 | 391.5 | 384.0 |
| 2025-09-05 | 36.85 (0.0) | 20.03 (-0.01) | 1.53 (0.0) | -14 | 5.22 | -24 | 8.96 | -6 | 2.24 | 268 | 388.0 | 384.0 | 390.0 | 382.0 |
| 2025-09-04 | 36.85 (-0.03) | 20.04 (0.0) | 1.53 (0.0) | -51 | 26.29 | -2 | 1.03 | 4 | 2.06 | 194 | 381.0 | 383.0 | 385.0 | 380.5 |
| 2025-09-03 | 36.88 (-0.07) | 20.04 (-0.01) | 1.53 (0.0) | -63 | 25.2 | -8 | 3.2 | 0 | 0.0 | 250 | 381.0 | 387.0 | 387.0 | 381.0 |
| 2025-09-02 | 36.95 (-0.07) | 20.05 (+0.01) | 1.53 (0.0) | -147 | 36.66 | 17 | 4.24 | -5 | 1.25 | 401 | 384.0 | 395.5 | 395.5 | 382.5 |
| 2025-09-01 | 37.02 (+0.01) | 20.04 (+0.01) | 1.53 (-0.03) | -1 | 0.25 | 20 | 4.99 | -46 | 11.47 | 401 | 391.5 | 397.0 | 397.0 | 385.5 |
| 2025-08-29 | 37.01 (+0.07) | 20.03 (-0.02) | 1.56 (-0.01) | 130 | 23.99 | -36 | 6.64 | -23 | 4.24 | 542 | 394.5 | 396.0 | 401.0 | 391.0 |
| 2025-08-28 | 36.94 (0.0) | 20.05 (-0.01) | 1.57 (0.0) | -14 | 6.7 | -15 | 7.18 | 2 | 0.96 | 209 | 391.5 | 394.0 | 396.5 | 391.5 |
| 2025-08-27 | 36.94 (+0.06) | 20.06 (0.0) | 1.57 (0.0) | 98 | 38.43 | -14 | 5.49 | 0 | 0.0 | 255 | 393.5 | 392.0 | 395.5 | 392.0 |
| 2025-08-26 | 36.88 (+0.01) | 20.06 (-0.02) | 1.57 (+0.01) | 16 | 3.69 | -29 | 6.68 | 8 | 1.84 | 434 | 388.0 | 390.0 | 391.0 | 387.0 |
| 2025-08-25 | 36.87 (+0.05) | 20.08 (-0.02) | 1.56 (-0.01) | 94 | 28.4 | -41 | 12.39 | -9 | 2.72 | 331 | 389.5 | 388.0 | 392.5 | 386.5 |
| 2025-08-22 | 36.82 (+0.01) | 20.1 (0.0) | 1.57 (+0.01) | 45 | 17.65 | 4 | 1.57 | 11 | 4.31 | 255 | 385.5 | 389.0 | 391.5 | 385.5 |
| 2025-08-21 | 36.81 (+0.01) | 20.1 (+0.01) | 1.56 (+0.01) | 18 | 6.36 | 24 | 8.48 | 28 | 9.89 | 283 | 389.0 | 385.0 | 391.5 | 385.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 36.8 (-0.01) | 20.09 (+0.02) | 1.55 (+0.01) | -33 | 9.17 | 30 | 8.33 | 7 | 1.94 | 360 | 384.5 | 392.0 | 392.0 | 383.0 |
| 2025-08-19 | 36.81 (+0.04) | 20.07 (-0.01) | 1.54 (-0.01) | 66 | 21.29 | -23 | 7.42 | -10 | 3.23 | 310 | 392.0 | 399.5 | 399.5 | 392.0 |
| 2025-08-18 | 36.77 (+0.04) | 20.08 (+0.01) | 1.55 (0.0) | 88 | 29.04 | 25 | 8.25 | 0 | 0.0 | 303 | 398.5 | 396.5 | 399.0 | 395.5 |
| 2025-08-15 | 36.73 (-0.08) | 20.07 (-0.01) | 1.55 (0.0) | 137 | 36.63 | -20 | 5.35 | -10 | 2.67 | 374 | 396.5 | 394.0 | 396.5 | 392.5 |
| 2025-08-14 | 36.81 (-0.01) | 20.08 (+0.06) | 1.55 (0.0) | 12 | 3.1 | 101 | 26.1 | 1 | 0.26 | 387 | 396.0 | 398.0 | 400.0 | 393.0 |
| 2025-08-13 | 36.82 (+0.13) | 20.02 (-0.04) | 1.55 (0.0) | 279 | 56.59 | -65 | 13.18 | 8 | 1.62 | 493 | 395.5 | 393.0 | 397.0 | 393.0 |
| 2025-08-12 | 36.69 (-0.02) | 20.06 (-0.07) | 1.55 (+0.01) | -7 | 0.89 | -128 | 16.2 | 16 | 2.03 | 790 | 391.0 | 403.0 | 404.5 | 391.0 |
| 2025-08-11 | 36.71 (+0.05) | 20.13 (-0.06) | 1.54 (0.0) | 106 | 21.99 | -96 | 19.92 | -4 | 0.83 | 482 | 404.5 | 410.0 | 412.5 | 400.5 |
| 2025-08-08 | 36.66 (-0.05) | 20.19 (+0.15) | 1.54 (0.0) | -93 | 10.81 | 269 | 31.28 | 13 | 1.51 | 860 | 409.5 | 406.5 | 409.5 | 397.0 |
| 2025-08-07 | 36.71 (+0.02) | 20.04 (+0.01) | 1.54 (+0.02) | 69 | 14.44 | 11 | 2.3 | 31 | 6.49 | 478 | 406.5 | 412.0 | 414.5 | 404.5 |
| 2025-08-06 | 36.69 (+0.1) | 20.03 (0.0) | 1.52 (-0.02) | 196 | 47.57 | 8 | 1.94 | -39 | 9.47 | 412 | 412.0 | 413.0 | 413.0 | 408.0 |
| 2025-08-05 | 36.59 (+0.23) | 20.03 (0.0) | 1.54 (-0.08) | 437 | 60.44 | -1 | 0.14 | -146 | 20.19 | 723 | 414.0 | 409.0 | 416.5 | 408.0 |
| 2025-08-04 | 36.36 (+0.41) | 20.03 (+0.01) | 1.62 (0.0) | 770 | 82.97 | 22 | 2.37 | -5 | 0.54 | 928 | 404.0 | 404.0 | 406.0 | 399.0 |
| 2025-08-01 | 35.95 (+0.24) | 20.02 (+0.02) | 1.62 (-0.01) | 500 | 71.53 | 22 | 3.15 | -7 | 1.0 | 699 | 406.0 | 408.0 | 410.5 | 404.0 |
| 2025-07-31 | 35.71 (+0.07) | 20.0 (+0.04) | 1.63 (0.0) | 167 | 42.07 | 84 | 21.16 | -4 | 1.01 | 397 | 410.0 | 405.0 | 410.0 | 404.0 |
| 2025-07-30 | 35.64 (+0.16) | 19.96 (0.0) | 1.63 (0.0) | 371 | 58.15 | 8 | 1.25 | -7 | 1.1 | 638 | 405.0 | 412.0 | 412.0 | 401.5 |
| 2025-07-29 | 35.48 (+0.02) | 19.96 (0.0) | 1.63 (0.0) | 38 | 5.03 | -12 | 1.59 | 3 | 0.4 | 756 | 404.5 | 406.0 | 408.0 | 401.5 |
| 2025-07-28 | 35.46 (+0.09) | 19.96 (-0.01) | 1.63 (+0.01) | 191 | 15.68 | -11 | 0.9 | 12 | 0.99 | 1218 | 406.5 | 397.0 | 410.5 | 395.0 |
| 2025-07-25 | 35.37 (-0.02) | 19.97 (+0.01) | 1.62 (0.0) | 12 | 2.22 | 5 | 0.92 | 3 | 0.55 | 541 | 396.0 | 389.0 | 397.5 | 389.0 |
| 2025-07-24 | 35.39 (-0.06) | 19.96 (0.0) | 1.62 (-0.01) | -119 | 11.19 | 15 | 1.41 | -6 | 0.56 | 1063 | 389.5 | 393.5 | 397.5 | 386.0 |
| 2025-07-23 | 35.45 (+0.27) | 19.96 (-0.01) | 1.63 (0.0) | 429 | 32.52 | -31 | 2.35 | -6 | 0.45 | 1319 | 390.0 | 384.0 | 396.5 | 384.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 35.18 (-0.09) | 19.97 (+0.16) | 1.63 (0.0) | -222 | 22.72 | 71 | 7.27 | 1 | 0.1 | 977 | 384.0 | 386.5 | 389.0 | 383.5 |
| 2025-07-21 | 35.27 (+0.12) | 19.81 (+0.02) | 1.63 (0.0) | 212 | 33.76 | 46 | 7.32 | 0 | 0.0 | 628 | 386.0 | 379.0 | 386.5 | 379.0 |
| 2025-07-18 | 35.15 (-0.05) | 19.79 (+0.07) | 1.63 (0.0) | -117 | 17.08 | 124 | 18.1 | 0 | 0.0 | 685 | 381.5 | 385.5 | 388.0 | 377.5 |
| 2025-07-17 | 35.2 (+0.08) | 19.72 (+0.11) | 1.63 (0.0) | 119 | 13.43 | 215 | 24.27 | 1 | 0.11 | 886 | 384.5 | 377.5 | 384.5 | 377.0 |
| 2025-07-16 | 35.12 (+0.1) | 19.61 (0.0) | 1.63 (+0.02) | 191 | 28.77 | -4 | 0.6 | 29 | 4.37 | 664 | 377.5 | 371.5 | 378.5 | 371.5 |
| 2025-07-15 | 35.02 (+0.03) | 19.61 (+0.1) | 1.61 (0.0) | 71 | 9.73 | 179 | 24.52 | 0 | 0.0 | 730 | 374.0 | 374.0 | 374.0 | 369.5 |
| 2025-07-14 | 34.99 (+0.12) | 19.51 (+0.02) | 1.61 (0.0) | 178 | 34.97 | 34 | 6.68 | 2 | 0.39 | 509 | 374.0 | 369.0 | 374.0 | 369.0 |
| 2025-07-11 | 34.87 (+0.1) | 19.49 (-0.04) | 1.61 (0.0) | 176 | 47.7 | -59 | 15.99 | 4 | 1.08 | 369 | 370.0 | 372.5 | 372.5 | 369.0 |
| 2025-07-10 | 34.77 (+0.04) | 19.53 (+0.01) | 1.61 (0.0) | 43 | 13.15 | 9 | 2.75 | -1 | 0.31 | 327 | 368.5 | 373.5 | 374.0 | 368.0 |
| 2025-07-09 | 34.73 (0.0) | 19.52 (+0.2) | 1.61 (-0.01) | -12 | 1.55 | 380 | 49.16 | -12 | 1.55 | 773 | 372.5 | 362.0 | 373.0 | 361.0 |
| 2025-07-08 | 34.73 (+0.01) | 19.32 (+0.02) | 1.62 (0.0) | 41 | 8.1 | 36 | 7.11 | 0 | 0.0 | 506 | 363.5 | 365.0 | 365.0 | 358.5 |
| 2025-07-07 | 34.72 (-0.08) | 19.3 (+0.23) | 1.62 (+0.01) | -214 | 29.0 | 413 | 55.96 | 4 | 0.54 | 738 | 364.0 | 359.5 | 364.0 | 358.0 |
| 2025-07-04 | 34.8 (+0.06) | 19.07 (+0.04) | 1.61 (0.0) | 19 | 3.14 | 84 | 13.86 | 1 | 0.17 | 606 | 359.5 | 361.0 | 363.0 | 357.0 |
| 2025-07-03 | 34.74 (+0.24) | 19.03 (-0.43) | 1.61 (-0.01) | 446 | 33.41 | -804 | 60.22 | -4 | 0.3 | 1335 | 358.5 | 365.5 | 366.5 | 358.0 |
| 2025-07-02 | 34.5 (+0.16) | 19.46 (-0.3) | 1.62 (-0.03) | 379 | 30.54 | -542 | 43.67 | -53 | 4.27 | 1241 | 363.0 | 365.5 | 368.5 | 363.0 |
| 2025-07-01 | 34.34 (-0.52) | 19.76 (+0.12) | 1.65 (+0.03) | -934 | 26.35 | 220 | 6.21 | 38 | 1.07 | 3544 | 374.5 | 384.0 | 388.0 | 371.5 |
| 2025-06-30 | 34.86 (-0.28) | 19.64 (+0.24) | 1.62 (+0.03) | -546 | 32.77 | 433 | 25.99 | 64 | 3.84 | 1666 | 385.0 | 394.5 | 395.5 | 385.0 |
| 2025-06-27 | 35.14 (-0.13) | 19.4 (+0.03) | 1.59 (+0.06) | -343 | 27.98 | 62 | 5.06 | 109 | 8.89 | 1226 | 394.5 | 395.0 | 398.5 | 393.0 |
| 2025-06-26 | 35.27 (-0.25) | 19.37 (+0.3) | 1.53 (+0.02) | -457 | 41.28 | 545 | 49.23 | 43 | 3.88 | 1107 | 394.0 | 392.0 | 395.0 | 390.0 |
| 2025-06-25 | 35.52 (+0.04) | 19.07 (-0.08) | 1.51 (0.0) | 115 | 16.31 | -138 | 19.57 | -9 | 1.28 | 705 | 389.5 | 387.5 | 393.0 | 387.5 |
| 2025-06-24 | 35.48 (-0.02) | 19.15 (+0.02) | 1.51 (0.0) | -36 | 6.24 | 31 | 5.37 | -4 | 0.69 | 577 | 386.0 | 385.0 | 389.0 | 384.5 |
| 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 | |||
| 2025-06-23 | 35.5 (+0.04) | 19.13 (0.0) | 1.51 (0.0) | -137 | 33.58 | 15 | 3.68 | 1 | 0.25 | 408 | 382.5 | 378.0 | 382.5 | 373.5 |
| 2025-06-20 | 35.46 (-0.15) | 19.13 (+0.03) | 1.51 (0.0) | -294 | 30.03 | 41 | 4.19 | 1 | 0.1 | 979 | 380.5 | 382.0 | 382.0 | 375.0 |
| 2025-06-19 | 35.61 (-0.09) | 19.1 (-0.05) | 1.51 (+0.01) | -158 | 27.92 | -86 | 15.19 | 21 | 3.71 | 566 | 378.0 | 390.5 | 390.5 | 378.0 |
| 2025-06-18 | 35.7 (+0.07) | 19.15 (-0.04) | 1.5 (-0.01) | 124 | 20.23 | -73 | 11.91 | -10 | 1.63 | 613 | 387.0 | 385.5 | 390.0 | 385.5 |
| 2025-06-17 | 35.63 (+0.05) | 19.19 (-0.01) | 1.51 (-0.01) | 104 | 21.4 | -19 | 3.91 | -16 | 3.29 | 486 | 385.0 | 385.0 | 388.0 | 383.5 |
| 2025-06-16 | 35.58 (+0.03) | 19.2 (+0.02) | 1.52 (+0.01) | 47 | 15.46 | 32 | 10.53 | 7 | 2.3 | 304 | 383.5 | 382.0 | 383.5 | 379.5 |
| 2025-06-13 | 35.55 (+0.23) | 19.18 (+0.07) | 1.51 (0.0) | 432 | 30.15 | 133 | 9.28 | -1 | 0.07 | 1433 | 378.0 | 384.5 | 384.5 | 375.5 |
| 2025-06-12 | 35.32 (+0.01) | 19.11 (-0.01) | 1.51 (0.0) | -4 | 0.32 | -25 | 2.03 | 2 | 0.16 | 1233 | 384.5 | 391.0 | 391.0 | 380.0 |
| 2025-06-11 | 35.31 (+0.24) | 19.12 (0.0) | 1.51 (0.0) | 477 | 40.32 | -5 | 0.42 | 8 | 0.68 | 1183 | 392.5 | 384.5 | 392.5 | 382.5 |
| 2025-06-10 | 35.07 (+0.04) | 19.12 (-0.02) | 1.51 (0.0) | 89 | 11.96 | -22 | 2.96 | -7 | 0.94 | 744 | 382.0 | 380.5 | 382.0 | 377.0 |
| 2025-06-09 | 35.03 (+0.11) | 19.14 (+0.01) | 1.51 (0.0) | 270 | 37.34 | 10 | 1.38 | -2 | 0.28 | 723 | 381.0 | 372.5 | 381.0 | 370.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 38.41 (+0.93) | 12.38 (-0.42) | 1.47 (+0.02) | 1640 | 39.18 | -775 | 18.51 | 21 | 0.5 | 4186 | 408.0 | 393.0 | 413.0 | 388.5 |
| 2026-05-29 | 37.48 (+0.73) | 12.8 (-0.05) | 1.45 (0.0) | 1318 | 29.17 | -101 | 2.24 | 12 | 0.27 | 4518 | 393.0 | 381.5 | 400.0 | 381.5 |
| 2026-05-22 | 36.75 (-0.43) | 12.85 (-0.09) | 1.45 (-0.01) | 501 | 20.4 | -154 | 6.27 | -27 | 1.1 | 2456 | 380.0 | 362.5 | 382.5 | 360.5 |
| 2026-05-15 | 37.18 (-0.59) | 12.94 (-0.28) | 1.46 (-0.03) | -1247 | 22.55 | -517 | 9.35 | -48 | 0.87 | 5529 | 368.0 | 390.0 | 398.5 | 363.5 |
| 2026-05-08 | 37.77 (-0.1) | 13.22 (+0.05) | 1.49 (+0.03) | -269 | 5.15 | 86 | 1.65 | 55 | 1.05 | 5227 | 390.0 | 361.0 | 393.0 | 353.5 |
| 2026-04-30 | 37.87 (-0.27) | 13.17 (+0.05) | 1.46 (-0.01) | -621 | 32.19 | 94 | 4.87 | -12 | 0.62 | 1929 | 357.5 | 372.0 | 373.5 | 357.5 |
| 2026-04-24 | 38.14 (+0.26) | 13.12 (-0.63) | 1.47 (0.0) | 421 | 9.41 | -545 | 12.18 | -4 | 0.09 | 4475 | 370.5 | 352.0 | 379.5 | 348.5 |
| 2026-04-17 | 37.88 (+0.07) | 13.75 (-0.19) | 1.47 (0.0) | 51 | 2.26 | -355 | 15.74 | -10 | 0.44 | 2256 | 348.5 | 353.0 | 354.5 | 346.0 |
| 2026-04-10 | 37.81 (+0.15) | 13.94 (-0.03) | 1.47 (-0.03) | 246 | 20.26 | -60 | 4.94 | -54 | 4.45 | 1214 | 352.5 | 344.0 | 352.5 | 339.5 |
| 2026-04-02 | 37.66 (+0.04) | 13.97 (+0.02) | 1.5 (+0.01) | -60 | 4.83 | 41 | 3.3 | 16 | 1.29 | 1241 | 340.5 | 339.0 | 348.0 | 333.0 |
| 2026-03-27 | 37.62 (-0.03) | 13.95 (-0.01) | 1.49 (0.0) | -132 | 7.57 | -17 | 0.98 | 4 | 0.23 | 1743 | 342.0 | 344.0 | 354.0 | 341.0 |
| 2026-03-20 | 37.65 (+0.58) | 13.96 (-0.14) | 1.49 (-0.02) | 1010 | 26.52 | -251 | 6.59 | -38 | 1.0 | 3809 | 352.0 | 352.0 | 356.0 | 347.0 |
| 2026-03-13 | 37.07 (+0.35) | 14.1 (-0.01) | 1.51 (+0.06) | 596 | 13.29 | -20 | 0.45 | 113 | 2.52 | 4485 | 352.0 | 310.0 | 352.0 | 303.0 |
| 2026-03-06 | 36.72 (-0.34) | 14.11 (-0.06) | 1.45 (+0.01) | -715 | 24.16 | -126 | 4.26 | 24 | 0.81 | 2960 | 320.5 | 330.0 | 335.5 | 311.0 |
| 2026-02-26 | 37.06 (+0.19) | 14.17 (-0.27) | 1.44 (-0.13) | 285 | 10.14 | -499 | 17.75 | -236 | 8.39 | 2812 | 333.0 | 330.0 | 346.5 | 329.5 |
| 2026-02-11 | 36.87 (-0.14) | 14.44 (-0.27) | 1.57 (0.0) | -261 | 13.62 | -485 | 25.3 | -8 | 0.42 | 1917 | 329.5 | 344.0 | 344.0 | 328.0 |
| 2026-02-06 | 37.01 (+0.31) | 14.71 (-0.38) | 1.57 (0.0) | 538 | 21.8 | -720 | 29.17 | 8 | 0.32 | 2468 | 339.5 | 346.0 | 351.0 | 334.5 |
| 2026-01-30 | 36.7 (-0.03) | 15.09 (-0.89) | 1.57 (+0.02) | -115 | 2.58 | -1635 | 36.68 | 25 | 0.56 | 4458 | 345.5 | 355.5 | 355.5 | 339.5 |
| 2026-01-23 | 36.73 (+0.2) | 15.98 (-0.32) | 1.55 (+0.04) | 368 | 14.25 | -973 | 37.67 | 69 | 2.67 | 2583 | 354.0 | 357.0 | 360.5 | 351.5 |
| 2026-01-16 | 36.53 (+0.14) | 16.3 (-0.46) | 1.51 (+0.01) | 235 | 5.91 | -847 | 21.3 | 18 | 0.45 | 3977 | 356.0 | 365.5 | 371.0 | 354.0 |
| 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 | 36.39 (+0.33) | 16.76 (-0.64) | 1.5 (-0.01) | 607 | 11.6 | -1181 | 22.57 | -4 | 0.08 | 5232 | 365.0 | 352.5 | 367.5 | 350.0 |
| 2026-01-02 | 36.06 (+0.05) | 17.4 (-0.27) | 1.51 (+0.01) | 100 | 8.58 | -508 | 43.57 | 6 | 0.51 | 1166 | 352.0 | 362.5 | 362.5 | 351.5 |
| 2025-12-31 | 36.01 (+1.04) | 17.67 (-1.17) | 1.5 (+0.01) | 905 | 13.18 | -1939 | 28.24 | -7 | 0.1 | 6867 | 401.0 | 365.5 | 405.0 | 358.0 |
| 2025-12-26 | 34.97 (+0.35) | 18.84 (-0.17) | 1.49 (0.0) | 540 | 22.9 | -310 | 13.15 | -3 | 0.13 | 2358 | 365.5 | 365.5 | 369.5 | 361.0 |
| 2025-12-19 | 34.62 (+0.04) | 19.01 (+0.28) | 1.49 (0.0) | -330 | 7.39 | 526 | 11.78 | 8 | 0.18 | 4467 | 364.0 | 360.5 | 368.0 | 350.5 |
| 2025-12-12 | 34.58 (+0.03) | 18.73 (-0.04) | 1.49 (+0.01) | 13 | 0.43 | -91 | 3.03 | 14 | 0.47 | 3007 | 363.5 | 352.0 | 369.0 | 348.5 |
| 2025-12-05 | 34.55 (-0.08) | 18.77 (-0.12) | 1.48 (0.0) | -207 | 9.23 | -227 | 10.12 | 8 | 0.36 | 2242 | 350.5 | 345.5 | 351.5 | 343.5 |
| 2025-11-28 | 34.63 (-0.62) | 18.89 (-0.06) | 1.48 (0.0) | -1181 | 39.25 | -97 | 3.22 | 3 | 0.1 | 3009 | 343.0 | 354.0 | 354.0 | 338.0 |
| 2025-11-21 | 35.25 (-0.31) | 18.95 (+0.06) | 1.48 (+0.05) | -596 | 18.73 | 113 | 3.55 | 90 | 2.83 | 3182 | 353.0 | 346.5 | 353.5 | 338.0 |
| 2025-11-14 | 35.56 (-0.6) | 18.89 (+0.03) | 1.43 (0.0) | -1305 | 36.85 | 52 | 1.47 | -1 | 0.03 | 3541 | 346.0 | 355.5 | 365.5 | 343.0 |
| 2025-11-07 | 36.16 (-0.12) | 18.86 (-0.02) | 1.43 (-0.04) | -334 | 13.48 | -33 | 1.33 | -80 | 3.23 | 2478 | 354.5 | 355.0 | 365.0 | 348.0 |
| 2025-10-31 | 36.28 (-0.09) | 18.88 (-0.31) | 1.47 (-0.02) | -411 | 15.33 | -579 | 21.6 | -30 | 1.12 | 2681 | 350.5 | 368.0 | 368.0 | 350.5 |
| 2025-10-23 | 36.37 (-0.02) | 19.19 (-0.01) | 1.49 (-0.02) | -114 | 8.64 | -159 | 12.05 | -34 | 2.58 | 1319 | 365.0 | 367.5 | 371.5 | 364.0 |
| 2025-10-17 | 36.39 (-0.04) | 19.2 (-0.09) | 1.51 (0.0) | -195 | 13.79 | -173 | 12.23 | -4 | 0.28 | 1414 | 364.5 | 365.5 | 375.0 | 363.5 |
| 2025-10-09 | 36.43 (+0.02) | 19.29 (-0.04) | 1.51 (+0.01) | 25 | 2.05 | -78 | 6.38 | 11 | 0.9 | 1222 | 376.0 | 372.0 | 379.0 | 372.0 |
| 2025-10-03 | 36.41 (0.0) | 19.33 (+0.01) | 1.5 (0.0) | -23 | 2.04 | 35 | 3.1 | -6 | 0.53 | 1130 | 371.0 | 366.5 | 374.0 | 366.5 |
| 2025-09-26 | 36.41 (-0.24) | 19.32 (-0.13) | 1.5 (-0.01) | -451 | 22.52 | -247 | 12.33 | -20 | 1.0 | 2003 | 365.0 | 370.0 | 377.0 | 362.0 |
| 2025-09-19 | 36.65 (-0.15) | 19.45 (-0.2) | 1.51 (-0.01) | -377 | 20.48 | -375 | 20.37 | -9 | 0.49 | 1841 | 370.0 | 377.5 | 378.0 | 365.5 |
| 2025-09-12 | 36.8 (-0.05) | 19.65 (-0.38) | 1.52 (-0.01) | -58 | 2.32 | -705 | 28.26 | -17 | 0.68 | 2495 | 375.0 | 387.0 | 391.5 | 373.0 |
| 2025-09-05 | 36.85 (-0.16) | 20.03 (0.0) | 1.53 (-0.03) | -276 | 18.23 | 3 | 0.2 | -53 | 3.5 | 1514 | 388.0 | 397.0 | 397.0 | 380.5 |
| 2025-08-29 | 37.01 (+0.19) | 20.03 (-0.07) | 1.56 (-0.01) | 324 | 18.29 | -135 | 7.62 | -22 | 1.24 | 1771 | 394.5 | 388.0 | 401.0 | 386.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 36.82 (+0.09) | 20.1 (+0.03) | 1.57 (+0.02) | 184 | 12.18 | 60 | 3.97 | 36 | 2.38 | 1511 | 385.5 | 396.5 | 399.5 | 383.0 |
| 2025-08-15 | 36.73 (+0.07) | 20.07 (-0.12) | 1.55 (+0.01) | 527 | 20.86 | -208 | 8.23 | 11 | 0.44 | 2526 | 396.5 | 410.0 | 412.5 | 391.0 |
| 2025-08-08 | 36.66 (+0.71) | 20.19 (+0.17) | 1.54 (-0.08) | 1379 | 40.55 | 309 | 9.09 | -146 | 4.29 | 3401 | 409.5 | 404.0 | 416.5 | 397.0 |
| 2025-08-01 | 35.95 (+0.58) | 20.02 (+0.05) | 1.62 (0.0) | 1267 | 34.17 | 91 | 2.45 | -3 | 0.08 | 3708 | 406.0 | 397.0 | 412.0 | 395.0 |
| 2025-07-25 | 35.37 (+0.22) | 19.97 (+0.18) | 1.62 (-0.01) | 312 | 6.89 | 106 | 2.34 | -8 | 0.18 | 4528 | 396.0 | 379.0 | 397.5 | 379.0 |
| 2025-07-18 | 35.15 (+0.28) | 19.79 (+0.3) | 1.63 (+0.02) | 442 | 12.72 | 548 | 15.77 | 32 | 0.92 | 3474 | 381.5 | 369.0 | 388.0 | 369.0 |
| 2025-07-11 | 34.87 (+0.07) | 19.49 (+0.42) | 1.61 (0.0) | 34 | 1.25 | 779 | 28.71 | -5 | 0.18 | 2713 | 370.0 | 359.5 | 374.0 | 358.0 |
| 2025-07-04 | 34.8 (-0.34) | 19.07 (-0.33) | 1.61 (+0.02) | -636 | 7.58 | -609 | 7.26 | 46 | 0.55 | 8392 | 359.5 | 394.5 | 395.5 | 357.0 |
| 2025-06-27 | 35.14 (-0.32) | 19.4 (+0.27) | 1.59 (+0.08) | -858 | 21.33 | 515 | 12.8 | 140 | 3.48 | 4023 | 394.5 | 378.0 | 398.5 | 373.5 |
| 2025-06-20 | 35.46 (-0.09) | 19.13 (-0.05) | 1.51 (0.0) | -177 | 6.0 | -105 | 3.56 | 3 | 0.1 | 2948 | 380.5 | 382.0 | 390.5 | 375.0 |
| 2025-06-13 | 35.55 (+0.63) | 19.18 (+0.05) | 1.51 (0.0) | 1264 | 23.78 | 91 | 1.71 | 0 | 0.0 | 5316 | 378.0 | 372.5 | 392.5 | 370.0 |
| 2025-06-06 | 34.92 (+0.46) | 19.13 (-1.05) | 1.51 (0.0) | 1219 | 17.71 | -1941 | 28.2 | -1 | 0.01 | 6882 | 372.5 | 373.5 | 388.0 | 357.0 |
| 2025-05-29 | 34.46 (+0.01) | 20.18 (-0.11) | 1.51 (0.0) | -60 | 3.29 | -195 | 10.71 | 14 | 0.77 | 1821 | 375.0 | 369.0 | 375.5 | 361.5 |
| 2025-05-23 | 34.45 (-0.75) | 20.29 (-0.07) | 1.51 (-0.01) | -1104 | 29.61 | -127 | 3.41 | -21 | 0.56 | 3728 | 370.5 | 400.0 | 402.0 | 367.0 |
| 2025-05-16 | 35.2 (-0.1) | 20.36 (-0.1) | 1.52 (+0.01) | -279 | 7.75 | -199 | 5.53 | 7 | 0.19 | 3600 | 393.5 | 373.5 | 398.0 | 369.0 |
| 2025-05-09 | 35.3 (-0.39) | 20.46 (+0.1) | 1.51 (0.0) | -749 | 20.4 | 199 | 5.42 | 13 | 0.35 | 3671 | 369.0 | 357.0 | 371.5 | 352.0 |
| 2025-05-02 | 35.69 (+0.01) | 20.36 (-0.02) | 1.51 (+0.01) | 41 | 1.35 | -54 | 1.78 | 4 | 0.13 | 3041 | 357.0 | 345.0 | 357.0 | 342.0 |
| 2025-04-25 | 35.68 (+0.22) | 20.38 (-0.41) | 1.5 (0.0) | 398 | 12.72 | -800 | 25.56 | 0 | 0.0 | 3130 | 339.0 | 339.5 | 350.0 | 322.5 |
| 2025-04-18 | 35.46 (-0.05) | 20.79 (-0.05) | 1.5 (0.0) | -19 | 0.82 | -104 | 4.48 | 6 | 0.26 | 2322 | 337.5 | 335.0 | 346.0 | 330.5 |
| 2025-04-11 | 35.51 (+0.17) | 20.84 (-0.01) | 1.5 (-0.05) | 300 | 9.63 | -20 | 0.64 | -85 | 2.73 | 3116 | 331.0 | 347.5 | 347.5 | 288.0 |
| 2025-04-02 | 35.34 (-0.29) | 20.85 (+0.22) | 1.55 (0.0) | -506 | 30.1 | 423 | 25.16 | -14 | 0.83 | 1681 | 386.0 | 373.5 | 395.0 | 371.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 35.63 (-0.3) | 20.63 (-0.08) | 1.55 (-0.01) | -348 | 14.3 | -161 | 6.62 | -13 | 0.53 | 2433 | 381.0 | 404.0 | 405.0 | 381.0 |
| 2025-03-21 | 35.93 (+0.11) | 20.71 (-0.07) | 1.56 (+0.02) | 108 | 3.49 | -133 | 4.29 | 37 | 1.19 | 3097 | 403.5 | 399.0 | 405.0 | 393.0 |
| 2025-03-14 | 35.82 (+0.11) | 20.78 (0.0) | 1.54 (+0.02) | 164 | 4.89 | 16 | 0.48 | 42 | 1.25 | 3355 | 397.0 | 390.0 | 402.5 | 385.0 |
| 2025-03-07 | 35.71 (+0.04) | 20.78 (+0.06) | 1.52 (+0.04) | 79 | 2.59 | 99 | 3.24 | 64 | 2.1 | 3054 | 390.0 | 374.5 | 393.0 | 371.5 |
| 2025-02-27 | 35.67 (+0.05) | 20.72 (-0.13) | 1.48 (0.0) | 78 | 4.41 | -235 | 13.29 | 0 | 0.0 | 1768 | 375.0 | 381.0 | 387.0 | 373.5 |
| 2025-02-21 | 35.62 (+0.54) | 20.85 (-0.36) | 1.48 (-0.01) | 1012 | 30.48 | -661 | 19.91 | -12 | 0.36 | 3320 | 384.0 | 365.0 | 386.5 | 362.5 |
| 2025-02-14 | 35.08 (-0.12) | 21.21 (-0.05) | 1.49 (0.0) | -218 | 6.79 | -99 | 3.08 | 6 | 0.19 | 3212 | 362.0 | 368.0 | 371.5 | 358.0 |
| 2025-02-07 | 35.2 (-0.33) | 21.26 (-0.13) | 1.49 (-0.03) | -594 | 8.57 | -244 | 3.52 | -55 | 0.79 | 6930 | 365.5 | 388.0 | 389.0 | 352.0 |
| 2025-01-22 | 35.53 (+0.26) | 21.39 (-0.43) | 1.52 (+0.01) | 437 | 37.25 | -237 | 20.2 | 5 | 0.43 | 1173 | 399.5 | 388.5 | 401.5 | 385.5 |
| 2025-01-17 | 35.27 (+0.4) | 21.82 (-0.05) | 1.51 (-0.05) | 704 | 22.59 | -82 | 2.63 | -89 | 2.86 | 3116 | 387.5 | 402.0 | 402.0 | 384.5 |
| 2025-01-10 | 34.87 (+0.13) | 21.87 (-0.09) | 1.56 (+0.04) | 1262 | 24.14 | -397 | 7.6 | 101 | 1.93 | 5227 | 402.0 | 388.5 | 412.0 | 382.0 |
| 2024-12-31 | 34.74 (-0.83) | 21.96 (+1.51) | 1.52 (+0.01) | -1572 | 33.63 | 3043 | 65.09 | 26 | 0.56 | 4675 | 413.0 | 420.0 | 421.0 | 405.5 |
| 2024-12-27 | 35.57 (-0.1) | 20.45 (+0.05) | 1.51 (+0.01) | -212 | 4.41 | 97 | 2.02 | 30 | 0.62 | 4806 | 375.0 | 384.0 | 395.5 | 375.0 |
| 2024-12-20 | 35.67 (-0.02) | 20.4 (-0.1) | 1.5 (-0.02) | 129 | 2.38 | -188 | 3.47 | -50 | 0.92 | 5425 | 378.5 | 397.0 | 398.0 | 374.5 |
| 2024-12-13 | 35.69 (+0.01) | 20.5 (+0.14) | 1.52 (0.0) | 146 | 3.11 | 250 | 5.33 | 11 | 0.23 | 4689 | 394.5 | 400.0 | 400.5 | 384.0 |
| 2024-12-06 | 35.68 (+0.8) | 20.36 (-0.35) | 1.52 (+0.03) | 1293 | 11.98 | -635 | 5.89 | 43 | 0.4 | 10790 | 400.0 | 383.0 | 420.5 | 381.0 |
| 2024-11-29 | 34.88 (-0.11) | 20.71 (-0.2) | 1.49 (0.0) | -97 | 1.23 | -365 | 4.63 | 5 | 0.06 | 7889 | 377.0 | 390.0 | 399.5 | 366.0 |
| 2024-11-22 | 34.99 (+3.33) | 20.91 (-2.79) | 1.49 (+0.04) | 6268 | 42.15 | -5169 | 34.76 | 86 | 0.58 | 14869 | 387.0 | 345.5 | 388.0 | 345.5 |
| 2024-11-15 | 31.66 (-0.49) | 23.7 (0.0) | 1.45 (-0.02) | -888 | 10.29 | -12 | 0.14 | -47 | 0.54 | 8626 | 341.5 | 376.0 | 389.0 | 341.5 |
| 2024-11-08 | 32.15 (-0.36) | 23.7 (-0.07) | 1.47 (+0.07) | -827 | 16.27 | -119 | 2.34 | 129 | 2.54 | 5082 | 376.0 | 340.5 | 376.0 | 333.0 |
| 2024-11-01 | 32.51 (-0.23) | 23.77 (+0.04) | 1.4 (-0.01) | -361 | 19.49 | 63 | 3.4 | -17 | 0.92 | 1852 | 342.5 | 355.0 | 356.0 | 331.5 |
| 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 | 32.74 (-0.22) | 23.73 (-0.12) | 1.41 (-0.01) | -637 | 25.59 | -236 | 9.48 | -19 | 0.76 | 2489 | 353.5 | 361.0 | 363.5 | 351.0 |
| 2024-10-18 | 32.96 (-0.07) | 23.85 (+0.05) | 1.42 (-0.01) | -150 | 8.17 | 104 | 5.66 | -24 | 1.31 | 1837 | 361.0 | 363.0 | 368.0 | 356.0 |
| 2024-10-11 | 33.03 (-0.09) | 23.8 (-0.02) | 1.43 (-0.02) | -176 | 9.49 | -42 | 2.26 | -28 | 1.51 | 1855 | 361.0 | 364.5 | 366.5 | 352.0 |
| 2024-10-04 | 33.12 (-0.06) | 23.82 (+0.05) | 1.45 (0.0) | -60 | 4.84 | 96 | 7.74 | 0 | 0.0 | 1240 | 360.5 | 356.0 | 364.0 | 351.0 |
| 2024-09-27 | 33.18 (+0.31) | 23.77 (-0.67) | 1.45 (0.0) | 806 | 23.45 | -1238 | 36.02 | 4 | 0.12 | 3437 | 360.0 | 368.0 | 370.5 | 354.5 |
| 2024-09-20 | 32.87 (+0.98) | 24.44 (-1.03) | 1.45 (+0.02) | 1879 | 34.01 | -1910 | 34.57 | 27 | 0.49 | 5525 | 364.5 | 342.5 | 374.5 | 338.0 |
| 2024-09-13 | 31.89 (-0.05) | 25.47 (-0.35) | 1.43 (+0.01) | -8 | 0.23 | -638 | 18.11 | 29 | 0.82 | 3522 | 343.0 | 360.0 | 361.5 | 343.0 |
| 2024-09-06 | 31.94 (-0.19) | 25.82 (+0.63) | 1.42 (0.0) | -571 | 15.56 | 1153 | 31.42 | -9 | 0.25 | 3670 | 363.5 | 371.0 | 378.5 | 344.5 |
| 2024-08-30 | 32.13 (-0.03) | 25.19 (+0.15) | 1.42 (-0.01) | -11 | 0.62 | 277 | 15.69 | -27 | 1.53 | 1766 | 371.0 | 374.5 | 375.5 | 362.5 |
| 2024-08-23 | 32.16 (-0.11) | 25.04 (+0.27) | 1.43 (0.0) | -139 | 6.36 | 501 | 22.92 | 6 | 0.27 | 2186 | 375.0 | 369.5 | 376.5 | 366.5 |
| 2024-08-16 | 32.27 (-0.21) | 24.77 (+0.25) | 1.43 (-0.01) | -238 | 8.72 | 464 | 17.01 | -15 | 0.55 | 2728 | 368.5 | 358.0 | 378.0 | 354.5 |
| 2024-08-09 | 32.48 (-0.45) | 24.52 (+0.61) | 1.44 (-0.03) | -551 | 12.53 | 1118 | 25.41 | -51 | 1.16 | 4399 | 354.5 | 347.5 | 356.0 | 318.0 |
| 2024-08-02 | 32.93 (-0.19) | 23.91 (+0.5) | 1.47 (+0.04) | -164 | 2.69 | 932 | 15.3 | 67 | 1.1 | 6090 | 357.5 | 369.5 | 369.5 | 350.0 |
| 2024-07-26 | 33.12 (+0.33) | 23.41 (+0.68) | 1.43 (-0.01) | 30 | 0.67 | 799 | 17.83 | -14 | 0.31 | 4482 | 364.0 | 373.0 | 376.0 | 356.5 |
| 2024-07-19 | 32.79 (-0.18) | 22.73 (+0.35) | 1.44 (-0.01) | -465 | 10.58 | 655 | 14.9 | -25 | 0.57 | 4395 | 373.0 | 393.0 | 397.5 | 373.0 |
| 2024-07-12 | 32.97 (+0.39) | 22.38 (-0.38) | 1.45 (-0.02) | 477 | 7.74 | -698 | 11.33 | -27 | 0.44 | 6162 | 392.5 | 396.5 | 397.5 | 383.0 |
| 2024-07-05 | 32.58 (+0.5) | 22.76 (-1.98) | 1.47 (+0.08) | 1575 | 15.26 | -3672 | 35.57 | 142 | 1.38 | 10322 | 396.5 | 428.0 | 435.5 | 390.0 |
| 2024-06-28 | 32.08 (-0.31) | 24.74 (+0.21) | 1.39 (+0.02) | -518 | 11.7 | 381 | 8.61 | 33 | 0.75 | 4426 | 427.5 | 418.0 | 439.5 | 413.0 |
| 2024-06-21 | 32.39 (-0.2) | 24.53 (+0.07) | 1.37 (-0.01) | -266 | 10.63 | 135 | 5.4 | -5 | 0.2 | 2502 | 418.0 | 418.5 | 422.0 | 415.5 |
| 2024-06-14 | 32.59 (-0.12) | 24.46 (+0.24) | 1.38 (+0.02) | -326 | 10.99 | 441 | 14.87 | 32 | 1.08 | 2966 | 418.5 | 419.5 | 436.5 | 416.0 |
| 2024-06-07 | 32.71 (-0.65) | 24.22 (+0.6) | 1.36 (-0.02) | -1189 | 32.2 | 1120 | 30.33 | -30 | 0.81 | 3693 | 418.5 | 413.5 | 420.0 | 410.0 |
| 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 | 33.36 (-0.46) | 23.62 (+0.32) | 1.38 (+0.01) | -575 | 18.43 | 581 | 18.62 | 2 | 0.06 | 3120 | 412.0 | 412.0 | 419.0 | 409.0 |
| 2024-05-24 | 33.82 (-0.22) | 23.3 (+0.1) | 1.37 (+0.03) | -377 | 6.44 | 195 | 3.33 | 58 | 0.99 | 5858 | 408.0 | 403.0 | 414.0 | 395.5 |
| 2024-05-17 | 34.04 (+0.27) | 23.2 (-0.33) | 1.34 (-0.02) | 80 | 1.58 | -600 | 11.88 | -30 | 0.59 | 5052 | 402.5 | 409.0 | 413.5 | 395.0 |
| 2024-05-10 | 33.77 (-1.33) | 23.53 (+0.57) | 1.36 (-0.02) | -2727 | 34.99 | 1029 | 13.2 | -45 | 0.58 | 7794 | 408.5 | 429.0 | 442.5 | 402.0 |
| 2024-05-03 | 35.1 (-0.41) | 22.96 (+0.46) | 1.38 (0.0) | -778 | 23.48 | 855 | 25.81 | 6 | 0.18 | 3313 | 430.0 | 432.0 | 441.0 | 428.5 |
| 2024-04-26 | 35.51 (-0.22) | 22.5 (+0.03) | 1.38 (+0.02) | -227 | 5.78 | 410 | 10.44 | 33 | 0.84 | 3929 | 430.0 | 415.0 | 433.0 | 411.0 |
| 2024-04-19 | 35.73 (-0.7) | 22.47 (+0.66) | 1.36 (-0.1) | -1412 | 20.35 | 1225 | 17.66 | -183 | 2.64 | 6938 | 413.0 | 429.5 | 433.0 | 408.0 |
| 2024-04-12 | 36.43 (-0.29) | 21.81 (-0.87) | 1.46 (-0.03) | -435 | 5.16 | -1631 | 19.36 | -49 | 0.58 | 8426 | 430.0 | 437.0 | 439.5 | 421.0 |
| 2024-04-03 | 36.72 (+0.54) | 22.68 (-0.32) | 1.49 (+0.04) | 813 | 13.15 | -576 | 9.31 | 72 | 1.16 | 6184 | 438.0 | 443.0 | 445.0 | 430.0 |
| 2024-03-29 | 36.18 (-1.19) | 23.0 (+3.41) | 1.45 (-0.16) | -2369 | 8.68 | 6304 | 23.11 | -301 | 1.1 | 27282 | 448.0 | 455.5 | 464.0 | 430.5 |
| 2024-03-22 | 37.37 (-1.9) | 19.59 (+0.4) | 1.61 (+0.13) | -3201 | 11.79 | 743 | 2.74 | 237 | 0.87 | 27146 | 456.0 | 472.0 | 517.0 | 449.0 |
| 2024-03-15 | 39.27 (-1.41) | 19.19 (+1.96) | 1.48 (+0.02) | -2963 | 15.76 | 3622 | 19.26 | 41 | 0.22 | 18803 | 469.0 | 490.0 | 556.0 | 465.5 |
| 2024-03-08 | 40.68 (-0.79) | 17.23 (+2.17) | 1.46 (+0.12) | -1709 | 14.12 | 4014 | 33.17 | 215 | 1.78 | 12102 | 495.5 | 421.0 | 500.0 | 421.0 |
| 2024-03-01 | 41.47 (-0.14) | 15.06 (+0.05) | 1.34 (+0.03) | -317 | 9.23 | 91 | 2.65 | 56 | 1.63 | 3434 | 421.0 | 423.0 | 439.0 | 421.0 |
| 2024-02-23 | 41.61 (+0.07) | 15.01 (+0.15) | 1.31 (-0.01) | 239 | 5.03 | 281 | 5.92 | -18 | 0.38 | 4749 | 420.0 | 391.0 | 431.5 | 391.0 |
| 2024-02-16 | 41.54 (+0.26) | 14.86 (-0.2) | 1.32 (+0.02) | 541 | 24.84 | -370 | 16.99 | 48 | 2.2 | 2178 | 390.0 | 392.5 | 392.5 | 383.0 |
| 2024-02-05 | 41.28 (+0.04) | 15.06 (+0.05) | 1.3 (+0.01) | 62 | 7.7 | 89 | 11.06 | 7 | 0.87 | 805 | 392.0 | 392.0 | 397.5 | 389.0 |
| 2024-02-02 | 41.24 (+0.06) | 15.01 (-0.09) | 1.29 (-0.02) | 114 | 2.9 | -165 | 4.2 | -32 | 0.81 | 3928 | 395.5 | 399.5 | 407.0 | 387.0 |
| 2024-01-26 | 41.18 (+0.13) | 15.1 (+0.19) | 1.31 (0.0) | 207 | 9.38 | -86 | 3.9 | 5 | 0.23 | 2207 | 399.5 | 408.0 | 411.0 | 396.0 |
| 2024-01-19 | 41.05 (-0.06) | 14.91 (+0.39) | 1.31 (-0.02) | -239 | 6.03 | 729 | 18.4 | -47 | 1.19 | 3961 | 405.0 | 401.0 | 410.5 | 391.0 |
| 2024-01-12 | 41.11 (-0.27) | 14.52 (+0.65) | 1.33 (-0.11) | -500 | 15.75 | 956 | 30.12 | -201 | 6.33 | 3174 | 401.0 | 410.5 | 412.0 | 398.0 |
| 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 | 41.38 (+0.17) | 13.87 (-0.03) | 1.44 (-0.04) | 227 | 5.13 | -60 | 1.35 | -82 | 1.85 | 4429 | 420.0 | 405.0 | 421.0 | 400.5 |
| 2023-12-22 | 41.21 (+0.72) | 13.9 (-0.43) | 1.48 (0.0) | 1427 | 20.84 | -791 | 11.55 | 3 | 0.04 | 6849 | 407.0 | 433.0 | 437.0 | 405.0 |
| 2023-12-15 | 40.49 (+0.25) | 14.33 (+0.32) | 1.48 (0.0) | 433 | 5.69 | 592 | 7.78 | -4 | 0.05 | 7613 | 433.0 | 419.0 | 440.0 | 409.0 |
| 2023-12-08 | 40.24 (+0.1) | 14.01 (+0.9) | 1.48 (-0.07) | 430 | 3.59 | 1671 | 13.95 | -125 | 1.04 | 11977 | 418.0 | 400.0 | 426.0 | 399.5 |
| 2023-12-01 | 40.14 (-0.27) | 13.11 (+0.42) | 1.55 (+0.19) | -275 | 3.81 | 767 | 10.63 | 345 | 4.78 | 7214 | 389.5 | 365.0 | 389.5 | 359.0 |
| 2023-11-24 | 40.41 (+0.71) | 12.69 (+0.24) | 1.36 (+0.01) | 1439 | 33.97 | 446 | 10.53 | 15 | 0.35 | 4236 | 364.0 | 365.0 | 365.0 | 357.5 |
| 2023-11-17 | 39.7 (+0.95) | 12.45 (+0.13) | 1.35 (+0.07) | 1990 | 35.24 | 239 | 4.23 | 128 | 2.27 | 5647 | 364.0 | 341.5 | 366.5 | 337.5 |
| 2023-11-10 | 38.75 (+0.18) | 12.32 (-0.03) | 1.28 (-0.05) | 442 | 28.48 | -53 | 3.41 | -85 | 5.48 | 1552 | 339.0 | 342.5 | 346.5 | 339.0 |
| 2023-11-03 | 38.57 (-0.13) | 12.35 (+0.31) | 1.33 (+0.01) | 216 | 4.66 | 569 | 12.27 | 14 | 0.3 | 4639 | 341.0 | 335.0 | 343.5 | 332.0 |
| 2023-10-27 | 38.7 (+0.09) | 12.04 (+0.14) | 1.32 (+0.06) | -233 | 6.25 | 1085 | 29.09 | 115 | 3.08 | 3730 | 333.5 | 333.0 | 339.5 | 331.5 |
| 2023-10-20 | 38.61 (-0.26) | 11.9 (+0.5) | 1.26 (-0.02) | -292 | 12.33 | 934 | 39.43 | -40 | 1.69 | 2369 | 335.5 | 324.0 | 335.5 | 323.0 |
| 2023-10-13 | 38.87 (-0.22) | 11.4 (+0.1) | 1.28 (-0.01) | -536 | 30.16 | 191 | 10.75 | -8 | 0.45 | 1777 | 325.5 | 340.0 | 340.0 | 325.0 |
| 2023-10-06 | 39.09 (-0.28) | 11.3 (+0.56) | 1.29 (-0.01) | -783 | 29.22 | 1039 | 38.77 | -16 | 0.6 | 2680 | 338.5 | 335.0 | 339.5 | 325.0 |
| 2023-09-28 | 39.37 (-0.25) | 10.74 (+0.46) | 1.3 (0.0) | -542 | 29.14 | 842 | 45.27 | -7 | 0.38 | 1860 | 335.0 | 335.5 | 340.5 | 331.0 |
| 2023-09-22 | 39.62 (-0.47) | 10.28 (+0.83) | 1.3 (-0.17) | -914 | 15.36 | 1545 | 25.97 | -315 | 5.3 | 5949 | 335.5 | 338.0 | 351.5 | 327.0 |
| 2023-09-15 | 40.09 (-0.8) | 9.45 (+1.6) | 1.47 (+0.05) | -1335 | 13.19 | 2946 | 29.1 | 84 | 0.83 | 10123 | 343.0 | 321.0 | 352.5 | 321.0 |
| 2023-09-08 | 40.89 (-0.31) | 7.85 (+0.97) | 1.42 (0.0) | -726 | 18.39 | 1792 | 45.39 | 16 | 0.41 | 3948 | 321.0 | 316.0 | 326.0 | 312.5 |
| 2023-09-01 | 41.2 (-0.37) | 6.88 (+0.36) | 1.42 (+0.06) | -464 | 20.19 | 669 | 29.11 | 104 | 4.53 | 2298 | 312.0 | 306.5 | 315.0 | 304.0 |
| 2023-08-25 | 41.57 (-0.25) | 6.52 (+0.37) | 1.36 (-0.01) | -506 | 28.82 | 687 | 39.12 | -26 | 1.48 | 1756 | 307.0 | 303.5 | 307.0 | 302.5 |
| 2023-08-18 | 41.82 (-0.52) | 6.15 (+0.58) | 1.37 (+0.02) | -1051 | 36.38 | 1086 | 37.59 | 44 | 1.52 | 2889 | 303.0 | 299.0 | 305.5 | 298.0 |
| 2023-08-11 | 42.34 (-0.45) | 5.57 (+0.74) | 1.35 (-0.04) | -1043 | 34.37 | 1357 | 44.71 | -65 | 2.14 | 3035 | 301.0 | 305.0 | 308.5 | 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 | |||
| 2023-08-04 | 42.79 (-0.33) | 4.83 (+0.38) | 1.39 (+0.01) | -773 | 29.75 | 695 | 26.75 | 6 | 0.23 | 2598 | 305.5 | 306.0 | 308.5 | 300.0 |
| 2023-07-28 | 43.12 (-1.33) | 4.45 (+0.55) | 1.38 (-0.01) | -2492 | 43.8 | 1026 | 18.03 | -18 | 0.32 | 5689 | 303.0 | 301.0 | 305.0 | 294.5 |
| 2023-07-21 | 44.45 (-1.82) | 3.9 (+1.64) | 1.39 (-0.05) | -3721 | 43.57 | 3032 | 35.5 | -97 | 1.14 | 8540 | 301.5 | 303.0 | 307.5 | 294.5 |
| 2023-07-14 | 46.27 (-0.66) | 2.26 (+0.08) | 1.44 (-0.01) | -1294 | 33.15 | 160 | 4.1 | -8 | 0.2 | 3904 | 303.0 | 313.5 | 315.5 | 302.0 |
| 2023-07-07 | 46.93 (+0.06) | 2.18 (-0.06) | 1.45 (+0.04) | 75 | 1.82 | -59 | 1.43 | 64 | 1.55 | 4120 | 313.5 | 329.0 | 335.5 | 311.0 |
| 2023-06-30 | 46.87 (-0.07) | 2.24 (+0.19) | 1.41 (+0.05) | -144 | 4.53 | 356 | 11.21 | 104 | 3.27 | 3177 | 328.5 | 330.0 | 334.0 | 325.5 |
| 2023-06-21 | 46.94 (+0.14) | 2.05 (0.0) | 1.36 (-0.01) | 338 | 18.18 | -1 | 0.05 | -25 | 1.34 | 1859 | 331.0 | 321.5 | 331.0 | 320.0 |
| 2023-06-16 | 46.8 (-0.4) | 2.05 (+0.37) | 1.37 (-0.03) | -662 | 19.46 | 687 | 20.2 | -59 | 1.73 | 3401 | 321.5 | 321.5 | 328.0 | 318.5 |
| 2023-06-09 | 47.2 (-0.38) | 1.68 (+0.51) | 1.4 (+0.01) | -746 | 18.2 | 932 | 22.73 | 15 | 0.37 | 4100 | 320.0 | 312.5 | 326.0 | 309.0 |
| 2023-06-02 | 47.58 (-0.39) | 1.17 (+0.16) | 1.39 (-0.03) | -677 | 20.62 | 305 | 9.29 | -48 | 1.46 | 3283 | 311.0 | 318.0 | 321.5 | 308.0 |
| 2023-05-26 | 47.97 (+0.26) | 1.01 (0.0) | 1.42 (+0.01) | 489 | 17.58 | 3 | 0.11 | 20 | 0.72 | 2781 | 317.5 | 307.5 | 318.5 | 307.5 |
| 2023-05-19 | 47.71 (-0.23) | 1.01 (-0.22) | 1.41 (-0.02) | -441 | 14.73 | -423 | 14.13 | -36 | 1.2 | 2993 | 307.5 | 309.0 | 312.5 | 305.0 |
| 2023-05-12 | 47.94 (-0.28) | 1.23 (0.0) | 1.43 (-0.01) | -626 | 20.71 | 4 | 0.13 | -12 | 0.4 | 3023 | 307.0 | 314.5 | 319.5 | 306.0 |
| 2023-05-05 | 48.22 (+0.03) | 1.23 (0.0) | 1.44 (+0.01) | 28 | 2.01 | 0 | 0.0 | 7 | 0.5 | 1395 | 314.5 | 309.5 | 317.0 | 307.0 |
| 2023-04-28 | 48.19 (+0.77) | 1.23 (-0.9) | 1.43 (-0.02) | 1902 | 43.6 | -1668 | 38.24 | -31 | 0.71 | 4362 | 308.0 | 308.0 | 312.5 | 302.0 |
| 2023-04-21 | 47.42 (+0.24) | 2.13 (-0.26) | 1.45 (-0.05) | 613 | 20.99 | -480 | 16.43 | -92 | 3.15 | 2921 | 308.0 | 315.5 | 318.5 | 304.5 |
| 2023-04-14 | 47.18 (+0.21) | 2.39 (-0.04) | 1.5 (+0.02) | 95 | 1.99 | -66 | 1.39 | 29 | 0.61 | 4762 | 315.0 | 308.5 | 320.0 | 308.0 |
| 2023-04-07 | 46.97 (-0.52) | 2.43 (-0.01) | 1.48 (+0.01) | -1075 | 35.86 | -29 | 0.97 | 28 | 0.93 | 2998 | 308.0 | 304.0 | 310.0 | 300.0 |
| 2023-03-31 | 47.49 (-0.49) | 2.44 (+0.73) | 1.47 (-0.03) | -1060 | 13.05 | 214 | 2.64 | -57 | 0.7 | 8121 | 303.0 | 296.0 | 321.0 | 295.5 |
| 2023-03-24 | 47.98 (-0.06) | 1.71 (-0.3) | 1.5 (+0.1) | -32 | 0.86 | -554 | 14.9 | 180 | 4.84 | 3718 | 299.0 | 295.5 | 301.5 | 292.0 |
| 2023-03-17 | 48.04 (+0.16) | 2.01 (-0.3) | 1.4 (-0.03) | 222 | 5.51 | -565 | 14.02 | -54 | 1.34 | 4029 | 295.0 | 291.0 | 301.5 | 289.5 |
| 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 | 47.88 (-0.02) | 2.31 (-0.07) | 1.43 (0.0) | 5 | 0.25 | -123 | 6.14 | -5 | 0.25 | 2004 | 291.5 | 295.5 | 300.0 | 291.5 |
| 2023-03-03 | 47.9 (-0.05) | 2.38 (+0.01) | 1.43 (-0.03) | -76 | 2.2 | 14 | 0.41 | -49 | 1.42 | 3447 | 295.0 | 290.5 | 300.0 | 280.5 |
| 2023-02-24 | 47.95 (+0.22) | 2.37 (-0.2) | 1.46 (+0.01) | 400 | 15.82 | -363 | 14.36 | 21 | 0.83 | 2528 | 296.0 | 290.0 | 301.0 | 288.5 |
| 2023-02-17 | 47.73 (-0.18) | 2.57 (-0.12) | 1.45 (-0.02) | -380 | 17.97 | -222 | 10.5 | -40 | 1.89 | 2115 | 291.5 | 296.0 | 298.5 | 290.5 |
| 2023-02-10 | 47.91 (+0.25) | 2.69 (+0.01) | 1.47 (0.0) | 458 | 17.72 | 14 | 0.54 | 7 | 0.27 | 2584 | 297.0 | 294.0 | 305.0 | 293.5 |
| 2023-02-03 | 47.66 (+0.14) | 2.68 (0.0) | 1.47 (+0.03) | 237 | 8.09 | 10 | 0.34 | 54 | 1.84 | 2929 | 297.5 | 289.0 | 299.5 | 288.5 |
| 2023-01-17 | 47.52 (0.0) | 2.68 (-0.08) | 1.44 (-0.01) | -3 | 0.46 | -147 | 22.65 | -21 | 3.24 | 649 | 286.0 | 286.5 | 287.0 | 283.0 |
| 2023-01-13 | 47.52 (-0.04) | 2.76 (0.0) | 1.45 (+0.01) | -78 | 5.16 | -2 | 0.13 | 11 | 0.73 | 1513 | 286.5 | 290.5 | 295.5 | 286.5 |
| 2023-01-06 | 47.56 (-0.08) | 2.76 (+0.04) | 1.44 (+0.02) | -147 | 17.15 | 70 | 8.17 | 37 | 4.32 | 857 | 288.0 | 285.0 | 288.0 | 283.0 |
| 2022-12-30 | 47.64 (-0.02) | 2.72 (-0.43) | 1.42 (-0.03) | -11 | 0.84 | 133 | 10.15 | -56 | 4.27 | 1310 | 285.0 | 288.0 | 293.0 | 282.5 |
| 2022-12-23 | 47.66 (+0.55) | 3.15 (-0.7) | 1.45 (0.0) | 1222 | 30.5 | -1306 | 32.59 | 0 | 0.0 | 4007 | 288.5 | 290.5 | 296.0 | 279.0 |
| 2022-12-16 | 47.11 (-0.01) | 3.85 (-0.32) | 1.45 (+0.01) | -112 | 3.8 | -579 | 19.65 | 33 | 1.12 | 2947 | 290.0 | 299.5 | 302.0 | 290.0 |
| 2022-12-09 | 47.12 (-0.41) | 4.17 (-0.01) | 1.44 (0.0) | -526 | 23.76 | -32 | 1.45 | -1 | 0.05 | 2214 | 300.0 | 308.0 | 309.0 | 296.5 |
| 2022-12-02 | 47.53 (+0.17) | 4.18 (+0.09) | 1.44 (-0.02) | 436 | 14.92 | 168 | 5.75 | -46 | 1.57 | 2922 | 308.0 | 304.0 | 312.0 | 301.5 |
| 2022-11-25 | 47.36 (+0.01) | 4.09 (+0.38) | 1.46 (+0.02) | -5 | 0.13 | 717 | 18.26 | 47 | 1.2 | 3927 | 304.5 | 288.0 | 312.0 | 285.5 |
| 2022-11-18 | 47.35 (+0.16) | 3.71 (+0.03) | 1.44 (+0.01) | 269 | 9.19 | 57 | 1.95 | 10 | 0.34 | 2926 | 286.0 | 289.5 | 293.0 | 281.5 |
| 2022-11-11 | 47.19 (+0.23) | 3.68 (+0.09) | 1.43 (-0.01) | 489 | 15.83 | 167 | 5.4 | -10 | 0.32 | 3090 | 286.0 | 274.0 | 289.5 | 274.0 |
| 2022-11-04 | 46.96 (+0.17) | 3.59 (-0.01) | 1.44 (+0.03) | 416 | 17.54 | -23 | 0.97 | 52 | 2.19 | 2372 | 270.0 | 254.0 | 270.5 | 252.0 |
| 2022-10-28 | 46.79 (+0.11) | 3.6 (-0.01) | 1.41 (-0.05) | 87 | 3.82 | -20 | 0.88 | -103 | 4.52 | 2278 | 250.5 | 256.5 | 257.5 | 247.0 |
| 2022-10-21 | 46.68 (+0.18) | 3.61 (+0.08) | 1.46 (-0.02) | 101 | 4.76 | 145 | 6.83 | -29 | 1.37 | 2124 | 253.0 | 250.0 | 264.5 | 246.5 |
| 2022-10-14 | 46.5 (-0.26) | 3.53 (-0.01) | 1.48 (-0.01) | -534 | 20.62 | -8 | 0.31 | -26 | 1.0 | 2590 | 253.5 | 269.0 | 271.0 | 245.0 |
| 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 | 46.76 (+0.21) | 3.54 (-0.07) | 1.49 (-0.06) | 345 | 18.23 | 17 | 0.9 | -109 | 5.76 | 1893 | 275.0 | 259.0 | 279.5 | 259.0 |
| 2022-09-30 | 46.55 (-0.01) | 3.61 (+0.08) | 1.55 (0.0) | -26 | 0.89 | 142 | 4.87 | 13 | 0.45 | 2913 | 264.0 | 275.0 | 275.0 | 255.5 |
| 2022-09-23 | 46.56 (+0.11) | 3.53 (-0.11) | 1.55 (+0.01) | 262 | 18.94 | -206 | 14.9 | 6 | 0.43 | 1383 | 277.5 | 278.0 | 281.0 | 271.0 |
| 2022-09-16 | 46.45 (+0.01) | 3.64 (-0.04) | 1.54 (-0.02) | 115 | 6.16 | -72 | 3.86 | -22 | 1.18 | 1866 | 279.0 | 282.5 | 288.5 | 275.5 |
| 2022-09-08 | 46.44 (+0.08) | 3.68 (-0.06) | 1.56 (-0.03) | 151 | 7.86 | -101 | 5.25 | -67 | 3.49 | 1922 | 281.0 | 286.0 | 286.0 | 270.5 |
| 2022-09-02 | 46.36 (+0.15) | 3.74 (+0.04) | 1.59 (-0.09) | 412 | 28.53 | 68 | 4.71 | -160 | 11.08 | 1444 | 286.0 | 281.0 | 288.5 | 278.0 |
| 2022-08-26 | 46.21 (+0.21) | 3.7 (+0.13) | 1.68 (-0.14) | 279 | 12.8 | 235 | 10.78 | -260 | 11.93 | 2180 | 288.0 | 285.0 | 290.5 | 281.0 |
| 2022-08-19 | 46.0 (0.0) | 3.57 (+0.09) | 1.82 (-0.14) | 5 | 0.11 | 177 | 3.98 | -263 | 5.91 | 4451 | 287.0 | 286.0 | 288.5 | 276.0 |
| 2022-08-12 | 46.0 (+0.18) | 3.48 (+0.02) | 1.96 (+0.04) | 369 | 11.44 | 26 | 0.81 | 79 | 2.45 | 3225 | 282.5 | 257.0 | 283.5 | 252.5 |
| 2022-08-05 | 45.82 (+0.13) | 3.46 (-0.53) | 1.92 (+0.04) | 379 | 13.69 | -971 | 35.08 | 76 | 2.75 | 2768 | 258.0 | 265.0 | 265.0 | 252.5 |
| 2022-07-29 | 45.69 (+0.22) | 3.99 (-0.57) | 1.88 (0.0) | 678 | 19.15 | -1055 | 29.79 | -7 | 0.2 | 3541 | 264.0 | 274.5 | 274.5 | 259.0 |
| 2022-07-22 | 45.47 (-0.39) | 4.56 (+1.66) | 1.88 (-0.06) | -1338 | 15.97 | 3075 | 36.7 | -106 | 1.27 | 8379 | 275.0 | 249.0 | 284.5 | 246.0 |
| 2022-07-15 | 45.86 (+0.13) | 2.9 (+0.22) | 1.94 (-0.17) | 259 | 5.01 | 405 | 7.84 | -316 | 6.12 | 5166 | 245.0 | 267.5 | 271.5 | 230.5 |
| 2022-07-08 | 45.73 (-0.03) | 2.68 (+0.43) | 2.11 (+0.24) | -229 | 4.18 | 801 | 14.61 | 431 | 7.86 | 5484 | 271.0 | 245.0 | 279.0 | 240.5 |
| 2022-07-01 | 45.76 (-0.06) | 2.25 (+0.02) | 1.87 (-0.02) | 64 | 1.93 | 4 | 0.12 | -25 | 0.75 | 3324 | 244.0 | 270.5 | 274.5 | 244.0 |
| 2022-06-24 | 45.82 (-0.29) | 2.23 (-0.01) | 1.89 (+0.05) | -640 | 23.77 | -11 | 0.41 | 93 | 3.45 | 2693 | 268.0 | 289.5 | 290.0 | 268.0 |
| 2022-06-17 | 46.11 (+0.01) | 2.24 (0.0) | 1.84 (+0.09) | -8 | 0.42 | 0 | 0.0 | 160 | 8.45 | 1894 | 288.0 | 293.5 | 297.0 | 287.0 |
| 2022-06-10 | 46.1 (-0.17) | 2.24 (0.0) | 1.75 (+0.03) | -235 | 19.31 | 0 | 0.0 | 54 | 4.44 | 1217 | 295.0 | 296.0 | 298.0 | 293.5 |
| 2022-06-02 | 46.27 (-0.05) | 2.24 (+0.02) | 1.72 (0.0) | -114 | 6.43 | 27 | 1.52 | 11 | 0.62 | 1772 | 297.0 | 290.0 | 301.5 | 289.5 |
| 2022-05-27 | 46.32 (-0.2) | 2.22 (+0.04) | 1.72 (+0.05) | -433 | 32.8 | 78 | 5.91 | 87 | 6.59 | 1320 | 288.5 | 286.0 | 289.0 | 284.0 |
| 2022-05-20 | 46.52 (-0.46) | 2.18 (-0.02) | 1.67 (-0.01) | -685 | 21.12 | -41 | 1.26 | -26 | 0.8 | 3244 | 286.0 | 292.0 | 297.5 | 286.0 |
| 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 | 46.98 (-0.18) | 2.2 (-0.01) | 1.68 (+0.01) | -439 | 21.66 | -15 | 0.74 | 17 | 0.84 | 2027 | 290.0 | 288.5 | 293.5 | 283.0 |
| 2022-05-06 | 47.16 (-0.18) | 2.21 (-0.07) | 1.67 (0.0) | -328 | 25.04 | -133 | 10.15 | 0 | 0.0 | 1310 | 288.5 | 291.0 | 296.0 | 288.0 |
| 2022-04-29 | 47.34 (-0.41) | 2.28 (+0.01) | 1.67 (-0.01) | -694 | 25.7 | 31 | 1.15 | -8 | 0.3 | 2700 | 291.5 | 299.0 | 299.0 | 283.0 |
| 2022-04-22 | 47.75 (-0.21) | 2.27 (+0.04) | 1.68 (+0.03) | -254 | 16.07 | 68 | 4.3 | 53 | 3.35 | 1581 | 301.5 | 306.0 | 307.0 | 300.5 |
| 2022-04-15 | 47.96 (-0.27) | 2.23 (+0.03) | 1.65 (0.0) | -605 | 30.99 | 48 | 2.46 | 8 | 0.41 | 1952 | 304.0 | 310.0 | 310.0 | 296.5 |
| 2022-04-08 | 48.23 (-0.22) | 2.2 (0.0) | 1.65 (+0.02) | -419 | 37.54 | 0 | 0.0 | 26 | 2.33 | 1116 | 308.0 | 308.5 | 313.0 | 306.0 |
| 2022-04-01 | 48.45 (-0.57) | 2.2 (0.0) | 1.63 (-0.04) | -1080 | 48.56 | 0 | 0.0 | -61 | 2.74 | 2224 | 310.5 | 322.0 | 322.0 | 306.0 |
| 2022-03-25 | 49.02 (-0.29) | 2.2 (0.0) | 1.67 (+0.09) | -531 | 20.07 | 0 | 0.0 | 165 | 6.24 | 2646 | 321.0 | 318.0 | 332.0 | 314.5 |
| 2022-03-18 | 49.31 (-0.33) | 2.2 (+0.17) | 1.58 (+0.09) | -547 | 30.3 | 325 | 18.01 | 165 | 9.14 | 1805 | 318.0 | 319.5 | 319.5 | 308.0 |
| 2022-03-11 | 49.64 (+0.21) | 2.03 (+0.03) | 1.49 (+0.06) | 290 | 13.52 | 41 | 1.91 | 96 | 4.48 | 2145 | 317.0 | 315.0 | 317.5 | 299.5 |
| 2022-03-04 | 49.43 (-0.02) | 2.0 (+0.03) | 1.43 (-0.01) | -88 | 15.17 | 62 | 10.69 | -13 | 2.24 | 580 | 315.5 | 313.0 | 318.0 | 311.5 |
| 2022-02-25 | 49.45 (0.0) | 1.97 (0.0) | 1.44 (-0.1) | -46 | 3.93 | 7 | 0.6 | -176 | 15.06 | 1169 | 312.5 | 316.5 | 320.0 | 307.0 |
| 2022-02-18 | 49.45 (-0.12) | 1.97 (0.0) | 1.54 (+0.02) | -209 | 12.31 | 0 | 0.0 | 30 | 1.77 | 1698 | 319.0 | 320.0 | 325.5 | 317.0 |
| 2022-02-11 | 49.57 (-0.01) | 1.97 (0.0) | 1.52 (+0.01) | 5 | 0.22 | -5 | 0.22 | 18 | 0.79 | 2286 | 323.0 | 316.0 | 326.0 | 310.0 |
| 2022-01-26 | 49.58 (0.0) | 1.97 (-0.04) | 1.51 (-0.02) | 7 | 0.65 | -66 | 6.14 | -31 | 2.88 | 1075 | 314.0 | 313.0 | 319.0 | 306.5 |
| 2022-01-21 | 49.58 (-0.08) | 2.01 (-0.04) | 1.53 (0.0) | -155 | 10.16 | -75 | 4.92 | 4 | 0.26 | 1525 | 316.5 | 326.5 | 335.0 | 316.0 |
| 2022-01-14 | 49.66 (-0.05) | 2.05 (-0.05) | 1.53 (-0.03) | -111 | 4.77 | -101 | 4.34 | -58 | 2.49 | 2326 | 326.5 | 333.0 | 338.0 | 323.5 |
| 2022-01-07 | 49.71 (+0.21) | 2.1 (+0.07) | 1.56 (+0.05) | 352 | 6.0 | 138 | 2.35 | 84 | 1.43 | 5863 | 335.5 | 330.0 | 349.0 | 327.0 |
| 2021-12-30 | 49.5 (-0.06) | 2.03 (0.0) | 1.51 (0.0) | -125 | 11.45 | -9 | 0.82 | 8 | 0.73 | 1092 | 328.5 | 328.0 | 332.5 | 326.0 |
| 2021-12-24 | 49.56 (-0.36) | 2.03 (-0.08) | 1.51 (-0.01) | -517 | 26.4 | -149 | 7.61 | -20 | 1.02 | 1958 | 326.0 | 325.5 | 330.0 | 318.5 |
| 2021-12-17 | 49.92 (-0.13) | 2.11 (+0.03) | 1.52 (-0.03) | 24 | 0.67 | 57 | 1.58 | -68 | 1.88 | 3608 | 325.5 | 330.5 | 333.0 | 322.5 |
| 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 | |||
| 2021-12-10 | 50.05 (+0.09) | 2.08 (-0.01) | 1.55 (-0.03) | -68 | 2.24 | -26 | 0.85 | -47 | 1.55 | 3042 | 332.0 | 338.0 | 338.0 | 327.0 |
| 2021-12-03 | 49.96 (+0.14) | 2.09 (+0.27) | 1.58 (+0.02) | 89 | 1.61 | 499 | 9.03 | 35 | 0.63 | 5527 | 336.0 | 310.5 | 337.0 | 310.0 |
| 2021-11-26 | 49.82 (-0.48) | 1.82 (+0.02) | 1.56 (-0.06) | -745 | 13.66 | 46 | 0.84 | -103 | 1.89 | 5455 | 315.0 | 321.0 | 332.0 | 314.5 |
| 2021-11-19 | 50.3 (+0.62) | 1.8 (+0.12) | 1.62 (+0.08) | 949 | 7.01 | 228 | 1.68 | 130 | 0.96 | 13541 | 321.0 | 302.0 | 342.0 | 301.5 |
| 2021-11-12 | 49.68 (-0.79) | 1.68 (-0.03) | 1.54 (+0.01) | -1473 | 24.84 | -72 | 1.21 | 33 | 0.56 | 5931 | 299.0 | 295.0 | 302.0 | 283.5 |
| 2021-11-05 | 50.47 (-0.56) | 1.71 (-0.01) | 1.53 (0.0) | -671 | 13.51 | -4 | 0.08 | -14 | 0.28 | 4967 | 300.0 | 302.0 | 306.5 | 297.0 |
| 2021-10-29 | 51.03 (-0.24) | 1.72 (+0.03) | 1.53 (+0.03) | -738 | 11.16 | 55 | 0.83 | 72 | 1.09 | 6612 | 299.0 | 281.0 | 299.0 | 278.5 |
| 2021-10-22 | 51.27 (-0.28) | 1.69 (0.0) | 1.5 (+0.02) | -481 | 13.31 | -9 | 0.25 | 31 | 0.86 | 3614 | 283.0 | 279.0 | 294.0 | 279.0 |
| 2021-10-15 | 51.55 (-0.42) | 1.69 (-0.01) | 1.48 (0.0) | -888 | 33.85 | -10 | 0.38 | 3 | 0.11 | 2623 | 277.0 | 295.5 | 295.5 | 273.5 |
| 2021-10-08 | 51.97 (+0.1) | 1.7 (+0.02) | 1.48 (+0.03) | 244 | 8.82 | 39 | 1.41 | 61 | 2.21 | 2765 | 297.5 | 280.0 | 297.5 | 276.0 |
| 2021-10-01 | 51.87 (-0.3) | 1.68 (+0.27) | 1.45 (+0.03) | -495 | 18.67 | 57 | 2.15 | 44 | 1.66 | 2652 | 281.0 | 302.0 | 303.0 | 278.5 |
| 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 | 38.41 (+0.93) | 12.38 (-0.42) | 1.47 (+0.02) | 1640 | 39.18 | -775 | 18.51 | 21 | 0.5 | 4186 | 408.0 | 393.0 | 413.0 | 388.5 |
| 2026-05-29 | 37.48 (-0.39) | 12.8 (-0.37) | 1.45 (-0.01) | 303 | 1.71 | -686 | 3.87 | -8 | 0.05 | 17730 | 393.0 | 361.0 | 400.0 | 353.5 |
| 2026-04-30 | 37.87 (+0.27) | 13.17 (-0.78) | 1.46 (-0.04) | 152 | 1.46 | -822 | 7.91 | -83 | 0.8 | 10395 | 357.5 | 341.5 | 379.5 | 339.5 |
| 2026-03-31 | 37.6 (+0.54) | 13.95 (-0.22) | 1.5 (+0.06) | 644 | 4.69 | -417 | 3.04 | 122 | 0.89 | 13717 | 333.0 | 330.0 | 356.0 | 303.0 |
| 2026-02-26 | 37.06 (+0.36) | 14.17 (-0.92) | 1.44 (-0.13) | 562 | 7.81 | -1704 | 23.68 | -236 | 3.28 | 7197 | 333.0 | 346.0 | 351.0 | 328.0 |
| 2026-01-30 | 36.7 (+0.69) | 15.09 (-2.58) | 1.57 (+0.07) | 1195 | 6.86 | -5144 | 29.54 | 114 | 0.65 | 17416 | 345.5 | 362.5 | 371.0 | 339.5 |
| 2025-12-31 | 36.01 (+1.38) | 17.67 (-1.22) | 1.5 (+0.02) | 1948 | 12.71 | -2262 | 14.76 | 47 | 0.31 | 15322 | 359.0 | 345.5 | 369.5 | 343.5 |
| 2025-11-28 | 34.63 (-1.65) | 18.89 (+0.01) | 1.48 (+0.01) | -3416 | 27.98 | 35 | 0.29 | 12 | 0.1 | 12210 | 343.0 | 355.0 | 365.5 | 338.0 |
| 2025-10-31 | 36.28 (-0.13) | 18.88 (-0.45) | 1.47 (-0.03) | -721 | 9.6 | -985 | 13.11 | -62 | 0.83 | 7513 | 350.5 | 371.0 | 379.0 | 350.5 |
| 2025-09-30 | 36.41 (-0.6) | 19.33 (-0.7) | 1.5 (-0.06) | -1159 | 14.3 | -1293 | 15.95 | -100 | 1.23 | 8106 | 370.0 | 397.0 | 397.0 | 362.0 |
| 2025-08-29 | 37.01 (+1.3) | 20.03 (+0.03) | 1.56 (-0.07) | 2914 | 29.41 | 48 | 0.48 | -128 | 1.29 | 9908 | 394.5 | 408.0 | 416.5 | 383.0 |
| 2025-07-31 | 35.71 (+0.85) | 20.0 (+0.36) | 1.63 (+0.01) | 1465 | 7.16 | 460 | 2.25 | 5 | 0.02 | 20450 | 410.0 | 384.0 | 412.0 | 357.0 |
| 2025-06-30 | 34.86 (+0.4) | 19.64 (-0.54) | 1.62 (+0.11) | 902 | 4.33 | -1007 | 4.83 | 206 | 0.99 | 20835 | 385.0 | 373.5 | 398.5 | 357.0 |
| 2025-05-29 | 34.46 (-1.15) | 20.18 (-0.15) | 1.51 (0.0) | -2052 | 15.38 | -270 | 2.02 | 13 | 0.1 | 13339 | 375.0 | 349.0 | 402.0 | 349.0 |
| 2025-04-30 | 35.61 (+0.09) | 20.33 (-0.31) | 1.51 (-0.04) | 274 | 2.27 | -634 | 5.24 | -79 | 0.65 | 12094 | 349.0 | 373.0 | 395.0 | 288.0 |
| 2025-03-31 | 35.52 (-0.15) | 20.64 (-0.08) | 1.55 (+0.07) | -197 | 1.56 | -152 | 1.2 | 120 | 0.95 | 12616 | 373.0 | 374.5 | 405.0 | 371.0 |
| 2025-02-27 | 35.67 (+0.14) | 20.72 (-0.67) | 1.48 (-0.04) | 278 | 1.83 | -1239 | 8.14 | -61 | 0.4 | 15230 | 375.0 | 388.0 | 389.0 | 352.0 |
| 2025-01-22 | 35.53 (+0.79) | 21.39 (-0.57) | 1.52 (0.0) | 1376 | 10.47 | -495 | 3.77 | -10 | 0.08 | 13137 | 399.5 | 397.0 | 412.0 | 382.0 |
| 2024-12-31 | 34.74 (-0.14) | 21.96 (+1.25) | 1.52 (+0.03) | -218 | 0.71 | 2319 | 7.57 | 49 | 0.16 | 30619 | 397.0 | 383.0 | 420.5 | 374.5 |
| 2024-11-29 | 34.88 (+2.31) | 20.71 (-3.02) | 1.49 (+0.08) | 4336 | 11.71 | -5604 | 15.14 | 157 | 0.42 | 37017 | 377.0 | 335.0 | 399.5 | 331.5 |
| 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 | |||
| 2024-10-30 | 32.57 (-0.57) | 23.73 (-0.04) | 1.41 (-0.05) | -1185 | 14.09 | -80 | 0.95 | -88 | 1.05 | 8411 | 342.5 | 353.5 | 368.0 | 340.0 |
| 2024-09-30 | 33.14 (+1.01) | 23.77 (-1.42) | 1.46 (+0.04) | 2027 | 12.31 | -2629 | 15.96 | 67 | 0.41 | 16471 | 353.5 | 371.0 | 378.5 | 338.0 |
| 2024-08-30 | 32.13 (-1.06) | 25.19 (+1.49) | 1.42 (-0.02) | -1368 | 11.07 | 2748 | 22.23 | -32 | 0.26 | 12360 | 371.0 | 366.0 | 378.0 | 318.0 |
| 2024-07-31 | 33.19 (+1.11) | 23.7 (-1.04) | 1.44 (+0.05) | 1882 | 6.24 | -2372 | 7.86 | 88 | 0.29 | 30172 | 360.0 | 428.0 | 435.5 | 350.0 |
| 2024-06-28 | 32.08 (-1.28) | 24.74 (+1.12) | 1.39 (+0.01) | -2299 | 16.92 | 2077 | 15.28 | 30 | 0.22 | 13589 | 427.5 | 413.5 | 439.5 | 410.0 |
| 2024-05-31 | 33.36 (-2.03) | 23.62 (+0.84) | 1.38 (-0.01) | -4079 | 17.31 | 1543 | 6.55 | -33 | 0.14 | 23566 | 412.0 | 436.5 | 442.5 | 395.0 |
| 2024-04-30 | 35.39 (-0.79) | 22.78 (-0.22) | 1.39 (-0.06) | -1559 | 5.76 | -55 | 0.2 | -103 | 0.38 | 27052 | 438.0 | 443.0 | 445.0 | 408.0 |
| 2024-03-29 | 36.18 (-5.28) | 23.0 (+7.92) | 1.45 (+0.12) | -10236 | 11.9 | 14657 | 17.04 | 210 | 0.24 | 86040 | 448.0 | 422.5 | 556.0 | 421.0 |
| 2024-02-29 | 41.46 (+0.07) | 15.08 (+0.04) | 1.33 (+0.01) | 237 | 1.85 | 61 | 0.48 | 32 | 0.25 | 12781 | 426.5 | 401.0 | 439.0 | 383.0 |
| 2024-01-31 | 41.39 (+0.01) | 15.04 (+1.17) | 1.32 (-0.12) | -134 | 0.86 | 1738 | 11.12 | -221 | 1.41 | 15629 | 406.0 | 420.0 | 421.0 | 391.0 |
| 2023-12-29 | 41.38 (+1.17) | 13.87 (+0.91) | 1.44 (+0.03) | 2391 | 7.33 | 1688 | 5.17 | 41 | 0.13 | 32628 | 420.0 | 380.5 | 440.0 | 380.0 |
| 2023-11-30 | 40.21 (+1.45) | 12.96 (+0.7) | 1.41 (+0.09) | 3863 | 20.96 | 1305 | 7.08 | 179 | 0.97 | 18427 | 380.5 | 334.0 | 384.0 | 333.0 |
| 2023-10-31 | 38.76 (-0.61) | 12.26 (+1.52) | 1.32 (+0.02) | -1769 | 12.95 | 3636 | 26.61 | 40 | 0.29 | 13662 | 333.5 | 335.0 | 340.0 | 323.0 |
| 2023-09-28 | 39.37 (-1.82) | 10.74 (+3.93) | 1.3 (-0.1) | -3488 | 15.53 | 7270 | 32.37 | -187 | 0.83 | 22460 | 335.0 | 307.5 | 352.5 | 307.5 |
| 2023-08-31 | 41.19 (-1.78) | 6.81 (+2.24) | 1.4 (0.0) | -3663 | 33.19 | 4140 | 37.51 | -7 | 0.06 | 11036 | 307.5 | 308.0 | 311.5 | 297.5 |
| 2023-07-31 | 42.97 (-3.9) | 4.57 (+2.33) | 1.4 (-0.01) | -7635 | 32.89 | 4368 | 18.81 | -24 | 0.1 | 23217 | 307.5 | 329.0 | 335.5 | 294.5 |
| 2023-06-30 | 46.87 (-0.93) | 2.24 (+1.15) | 1.41 (+0.01) | -1557 | 11.53 | 2119 | 15.69 | 17 | 0.13 | 13504 | 328.5 | 308.5 | 334.0 | 308.0 |
| 2023-05-31 | 47.8 (-0.39) | 1.09 (-0.14) | 1.4 (-0.03) | -884 | 7.07 | -256 | 2.05 | -51 | 0.41 | 12512 | 310.0 | 309.5 | 321.5 | 305.0 |
| 2023-04-28 | 48.19 (+0.7) | 1.23 (-1.21) | 1.43 (-0.04) | 1535 | 10.2 | -2243 | 14.91 | -66 | 0.44 | 15045 | 308.0 | 304.0 | 320.0 | 300.0 |
| 2023-03-31 | 47.49 (-0.46) | 2.44 (+0.07) | 1.47 (+0.01) | -941 | 4.41 | -1014 | 4.76 | 15 | 0.07 | 21321 | 303.0 | 290.5 | 321.0 | 280.5 |
| 2023-02-24 | 47.95 (+0.27) | 2.37 (-0.29) | 1.46 (0.0) | 447 | 5.1 | -540 | 6.16 | 0 | 0.0 | 8763 | 296.0 | 298.0 | 305.0 | 288.5 |
| 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 | 47.68 (+0.04) | 2.66 (-0.06) | 1.46 (+0.04) | 40 | 0.91 | -100 | 2.27 | 69 | 1.56 | 4415 | 296.0 | 285.0 | 296.0 | 283.0 |
| 2022-12-30 | 47.64 (+0.13) | 2.72 (-1.46) | 1.42 (-0.02) | 679 | 5.89 | -1783 | 15.48 | -40 | 0.35 | 11520 | 285.0 | 305.5 | 311.0 | 279.0 |
| 2022-11-30 | 47.51 (+0.69) | 4.18 (+0.58) | 1.44 (+0.06) | 1462 | 11.21 | 1089 | 8.35 | 118 | 0.9 | 13041 | 303.0 | 256.5 | 312.0 | 256.5 |
| 2022-10-31 | 46.82 (+0.27) | 3.6 (-0.01) | 1.38 (-0.17) | 36 | 0.36 | 130 | 1.29 | -316 | 3.15 | 10045 | 256.5 | 259.0 | 279.5 | 245.0 |
| 2022-09-30 | 46.55 (+0.21) | 3.61 (-0.11) | 1.55 (-0.05) | 560 | 6.5 | -199 | 2.31 | -79 | 0.92 | 8615 | 264.0 | 287.5 | 288.5 | 255.5 |
| 2022-08-31 | 46.34 (+0.65) | 3.72 (-0.27) | 1.6 (-0.28) | 1386 | 10.23 | -503 | 3.71 | -519 | 3.83 | 13542 | 288.5 | 265.0 | 290.5 | 252.5 |
| 2022-07-29 | 45.69 (-0.16) | 3.99 (+1.75) | 1.88 (+0.01) | -663 | 2.85 | 3228 | 13.9 | 8 | 0.03 | 23225 | 264.0 | 253.5 | 284.5 | 230.5 |
| 2022-06-30 | 45.85 (-0.44) | 2.24 (+0.02) | 1.87 (+0.15) | -815 | 9.07 | 18 | 0.2 | 271 | 3.02 | 8988 | 254.5 | 296.5 | 301.5 | 251.5 |
| 2022-05-31 | 46.29 (-1.05) | 2.22 (-0.06) | 1.72 (+0.05) | -1970 | 21.5 | -111 | 1.21 | 94 | 1.03 | 9164 | 300.0 | 291.0 | 300.0 | 283.0 |
| 2022-04-29 | 47.34 (-1.17) | 2.28 (+0.08) | 1.67 (+0.04) | -2083 | 27.66 | 147 | 1.95 | 78 | 1.04 | 7532 | 291.5 | 310.5 | 313.0 | 283.0 |
| 2022-03-31 | 48.51 (-0.94) | 2.2 (+0.23) | 1.63 (+0.19) | -1845 | 20.01 | 428 | 4.64 | 353 | 3.83 | 9220 | 310.5 | 313.0 | 332.0 | 299.5 |
| 2022-02-25 | 49.45 (-0.13) | 1.97 (0.0) | 1.44 (-0.07) | -250 | 4.85 | 2 | 0.04 | -128 | 2.48 | 5154 | 312.5 | 316.0 | 326.0 | 307.0 |
| 2022-01-26 | 49.58 (+0.08) | 1.97 (-0.06) | 1.51 (0.0) | 93 | 0.86 | -104 | 0.96 | -1 | 0.01 | 10791 | 314.0 | 330.0 | 349.0 | 306.5 |
| 2021-12-30 | 49.5 (-0.28) | 2.03 (+0.05) | 1.51 (-0.06) | -407 | 3.22 | 91 | 0.72 | -111 | 0.88 | 12631 | 328.5 | 327.5 | 338.0 | 318.5 |
| 2021-11-30 | 49.78 (-1.25) | 1.98 (+0.26) | 1.57 (+0.04) | -2130 | 6.55 | 479 | 1.47 | 65 | 0.2 | 32495 | 327.5 | 302.0 | 342.0 | 283.5 |
| 2021-10-29 | 51.03 (-0.83) | 1.72 (+0.05) | 1.53 (+0.08) | -1872 | 11.38 | 90 | 0.55 | 162 | 0.98 | 16453 | 299.0 | 286.5 | 299.0 | 273.5 |
| 2021-09-30 | 51.86 (-1.21) | 1.67 (+0.37) | 1.45 (+0.02) | -2146 | 21.27 | 246 | 2.44 | 38 | 0.38 | 10090 | 288.5 | 314.5 | 316.5 | 286.0 |
| 2021-08-31 | 53.07 (-1.46) | 1.3 (-0.05) | 1.43 (-0.65) | -2831 | 15.74 | -96 | 0.53 | -1200 | 6.67 | 17982 | 316.0 | 373.0 | 373.0 | 305.0 |
| 2021-07-30 | 54.53 (+0.73) | 1.35 (+0.05) | 2.08 (+0.22) | 1511 | 9.5 | 86 | 0.54 | 395 | 2.48 | 15906 | 369.0 | 358.5 | 380.0 | 350.5 |
| 2021-06-30 | 53.8 () | 1.3 () | 1.86 () | 59 | 3.28 | 4 | 0.22 | 35 | 1.95 | 1799 | 359.0 | 355.5 | 361.5 | 354.5 |