- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 41.15 (+0.04) | 3.54 (+0.09) | 1.38 (0.0) | 503 | 6.18 | 1112 | 13.67 | -88 | 1.08 | 8133 | 181.5 | 181.0 | 191.5 | 180.0 |
| 2026-07-16 | 41.11 (-0.06) | 3.45 (0.0) | 1.38 (-0.01) | -984 | 17.1 | 31 | 0.54 | -46 | 0.8 | 5753 | 184.0 | 186.0 | 188.5 | 182.0 |
| 2026-07-15 | 41.17 (-0.12) | 3.45 (-0.05) | 1.39 (+0.02) | -2099 | 30.34 | -583 | 8.43 | 189 | 2.73 | 6918 | 188.5 | 194.0 | 195.0 | 188.5 |
| 2026-07-14 | 41.29 (-0.07) | 3.5 (+0.12) | 1.37 (-0.02) | -1198 | 16.82 | 1306 | 18.33 | -191 | 2.68 | 7123 | 193.5 | 196.0 | 196.5 | 184.5 |
| 2026-07-13 | 41.36 (-0.08) | 3.38 (0.0) | 1.39 (-0.02) | -1193 | 29.95 | 40 | 1.0 | -191 | 4.8 | 3983 | 196.0 | 206.0 | 207.0 | 196.0 |
| 2026-07-09 | 41.44 (+0.02) | 3.38 (+0.02) | 1.41 (+0.01) | 173 | 3.25 | 219 | 4.11 | 111 | 2.08 | 5324 | 200.5 | 201.5 | 208.0 | 198.0 |
| 2026-07-08 | 41.42 (-0.03) | 3.36 (+0.01) | 1.4 (0.0) | -461 | 10.41 | 99 | 2.24 | -82 | 1.85 | 4429 | 199.0 | 199.5 | 202.5 | 195.5 |
| 2026-07-07 | 41.45 (-0.1) | 3.35 (+0.06) | 1.4 (-0.01) | -1585 | 20.93 | 674 | 8.9 | -79 | 1.04 | 7572 | 198.5 | 205.5 | 209.5 | 198.5 |
| 2026-07-06 | 41.55 (-0.25) | 3.29 (+0.16) | 1.41 (-0.01) | -3383 | 41.56 | 1855 | 22.79 | -165 | 2.03 | 8141 | 205.5 | 215.0 | 215.0 | 205.5 |
| 2026-07-03 | 41.8 (+0.1) | 3.13 (+0.15) | 1.42 (+0.01) | -190 | 1.86 | 1816 | 17.82 | 127 | 1.25 | 10192 | 212.5 | 207.0 | 215.5 | 206.5 |
| 2026-07-02 | 41.7 (-0.1) | 2.98 (+0.15) | 1.41 (0.0) | -2670 | 17.25 | 1713 | 11.07 | 76 | 0.49 | 15477 | 205.5 | 205.0 | 222.0 | 201.5 |
| 2026-07-01 | 41.8 (-0.2) | 2.83 (+0.13) | 1.41 (-0.01) | -3113 | 23.92 | 1432 | 11.0 | -114 | 0.88 | 13015 | 204.0 | 214.5 | 221.0 | 204.0 |
| 2026-06-30 | 42.0 (-0.22) | 2.7 (+0.31) | 1.42 (+0.01) | -3829 | 14.15 | 3631 | 13.41 | 46 | 0.17 | 27069 | 214.5 | 228.0 | 232.0 | 209.5 |
| 2026-06-29 | 42.22 (+0.13) | 2.39 (+0.02) | 1.41 (+0.01) | 647 | 10.0 | 225 | 3.48 | 155 | 2.4 | 6471 | 214.5 | 204.0 | 214.5 | 203.5 |
| 2026-06-26 | 42.09 (+0.09) | 2.37 (+0.12) | 1.4 (0.0) | 338 | 2.99 | 1377 | 12.18 | -31 | 0.27 | 11310 | 195.0 | 193.5 | 205.5 | 192.5 |
| 2026-06-25 | 42.0 (+0.07) | 2.25 (-0.03) | 1.4 (-0.01) | 208 | 4.69 | -393 | 8.87 | -63 | 1.42 | 4431 | 196.5 | 197.0 | 198.0 | 192.5 |
| 2026-06-24 | 41.93 (0.0) | 2.28 (0.0) | 1.41 (+0.01) | 70 | 1.85 | 0 | 0.0 | 84 | 2.22 | 3786 | 196.5 | 194.5 | 199.5 | 191.5 |
| 2026-06-23 | 41.93 (+0.02) | 2.28 (-0.05) | 1.4 (-0.01) | -130 | 2.74 | -497 | 10.48 | -91 | 1.92 | 4743 | 196.0 | 203.0 | 204.5 | 195.0 |
| 2026-06-22 | 41.91 (-0.06) | 2.33 (+0.01) | 1.41 (0.0) | -1668 | 26.67 | 26 | 0.42 | 10 | 0.16 | 6255 | 203.0 | 212.5 | 213.0 | 202.0 |
| 2026-06-18 | 41.97 (+0.09) | 2.32 (-0.01) | 1.41 (+0.01) | 829 | 7.62 | -3 | 0.03 | 53 | 0.49 | 10882 | 204.0 | 200.0 | 211.5 | 200.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 41.88 (+0.07) | 2.33 (-0.07) | 1.4 (+0.01) | 774 | 15.32 | -871 | 17.24 | 132 | 2.61 | 5053 | 198.5 | 193.5 | 199.0 | 190.5 |
| 2026-06-16 | 41.81 (+0.16) | 2.4 (-0.23) | 1.39 (+0.01) | 1865 | 24.72 | -2621 | 34.74 | 72 | 0.95 | 7544 | 194.5 | 203.0 | 204.5 | 194.0 |
| 2026-06-15 | 41.65 (+0.01) | 2.63 (0.0) | 1.38 (0.0) | -381 | 5.97 | 21 | 0.33 | 98 | 1.54 | 6379 | 200.5 | 200.0 | 202.0 | 196.5 |
| 2026-06-12 | 41.64 (-0.01) | 2.63 (0.0) | 1.38 (+0.02) | -491 | 9.12 | -80 | 1.49 | 168 | 3.12 | 5386 | 196.0 | 198.0 | 200.5 | 194.5 |
| 2026-06-11 | 41.65 (+0.15) | 2.63 (-0.16) | 1.36 (+0.01) | 1606 | 16.68 | -1832 | 19.03 | 95 | 0.99 | 9628 | 190.5 | 190.5 | 193.5 | 183.0 |
| 2026-06-10 | 41.5 (-0.09) | 2.79 (0.0) | 1.35 (-0.02) | -1315 | 19.44 | -1 | 0.01 | -215 | 3.18 | 6765 | 191.0 | 197.0 | 203.5 | 191.0 |
| 2026-06-09 | 41.59 (-0.02) | 2.79 (-0.18) | 1.37 (-0.01) | -499 | 4.74 | -2087 | 19.84 | -50 | 0.48 | 10520 | 201.5 | 204.0 | 207.0 | 194.0 |
| 2026-06-08 | 41.61 (+0.38) | 2.97 (0.0) | 1.38 (-0.01) | 3587 | 33.77 | 0 | 0.0 | -106 | 1.0 | 10623 | 198.5 | 193.0 | 199.5 | 193.0 |
| 2026-06-05 | 41.23 (+0.02) | 2.97 (+0.02) | 1.39 (0.0) | -555 | 5.95 | 259 | 2.78 | -74 | 0.79 | 9333 | 214.0 | 212.0 | 222.0 | 210.5 |
| 2026-06-04 | 41.21 (-0.08) | 2.95 (0.0) | 1.39 (-0.02) | -1895 | 22.72 | 4 | 0.05 | -190 | 2.28 | 8342 | 214.5 | 224.0 | 228.0 | 214.5 |
| 2026-06-03 | 41.29 (-0.04) | 2.95 (+0.02) | 1.41 (+0.01) | -644 | 7.72 | 187 | 2.24 | 64 | 0.77 | 8343 | 227.5 | 229.5 | 236.0 | 223.0 |
| 2026-06-02 | 41.33 (-0.01) | 2.93 (+0.01) | 1.4 (0.0) | -667 | 9.81 | 209 | 3.07 | 75 | 1.1 | 6797 | 224.0 | 223.5 | 227.0 | 216.0 |
| 2026-06-01 | 41.34 (+0.11) | 2.92 (+0.01) | 1.4 (0.0) | 721 | 8.4 | 85 | 0.99 | -93 | 1.08 | 8587 | 225.0 | 220.5 | 228.5 | 212.5 |
| 2026-05-29 | 41.23 (-0.09) | 2.91 (-0.02) | 1.4 (-0.03) | -2373 | 9.03 | -266 | 1.01 | -357 | 1.36 | 26265 | 220.0 | 240.0 | 243.0 | 220.0 |
| 2026-05-28 | 41.32 (-0.04) | 2.93 (0.0) | 1.43 (-0.02) | -676 | 11.47 | 59 | 1.0 | -212 | 3.6 | 5892 | 233.0 | 245.0 | 251.0 | 228.5 |
| 2026-05-27 | 41.36 (+0.12) | 2.93 (0.0) | 1.45 (+0.03) | 1243 | 18.48 | -18 | 0.27 | 361 | 5.37 | 6725 | 249.0 | 242.0 | 251.0 | 240.0 |
| 2026-05-26 | 41.24 (-0.09) | 2.93 (+0.13) | 1.42 (0.0) | -1030 | 24.03 | 1482 | 34.57 | 11 | 0.26 | 4287 | 235.0 | 237.0 | 237.0 | 229.5 |
| 2026-05-25 | 41.33 (+0.01) | 2.8 (+0.12) | 1.42 (+0.01) | -42 | 0.8 | 1410 | 27.01 | 86 | 1.65 | 5221 | 235.0 | 229.0 | 235.5 | 222.0 |
| 2026-05-22 | 41.32 (-0.04) | 2.68 (+0.07) | 1.41 (0.0) | -1357 | 30.41 | 734 | 16.45 | -14 | 0.31 | 4463 | 224.0 | 228.5 | 229.5 | 224.0 |
| 2026-05-21 | 41.36 (+0.01) | 2.61 (+0.06) | 1.41 (-0.01) | 94 | 1.79 | 748 | 14.28 | -16 | 0.31 | 5239 | 230.5 | 232.0 | 236.0 | 228.0 |
| 2026-05-20 | 41.35 (+0.19) | 2.55 (+0.09) | 1.42 (+0.01) | 2134 | 30.27 | 1021 | 14.48 | 35 | 0.5 | 7050 | 230.0 | 222.5 | 230.0 | 218.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 41.16 (+0.1) | 2.46 (+0.09) | 1.41 (-0.01) | 1061 | 14.86 | 1086 | 15.21 | -31 | 0.43 | 7138 | 222.0 | 225.0 | 225.0 | 213.0 |
| 2026-05-18 | 41.06 (+0.13) | 2.37 (-0.02) | 1.42 (+0.02) | 1477 | 28.76 | -240 | 4.67 | 143 | 2.78 | 5136 | 219.0 | 213.0 | 220.0 | 207.5 |
| 2026-05-15 | 40.93 (+0.13) | 2.39 (-0.01) | 1.4 (-0.02) | 1305 | 14.36 | -135 | 1.49 | -228 | 2.51 | 9088 | 210.0 | 226.0 | 226.0 | 208.0 |
| 2026-05-14 | 40.8 (+0.84) | 2.4 (+0.71) | 1.42 (-0.07) | 8374 | 16.37 | 8128 | 15.89 | -755 | 1.48 | 51143 | 226.0 | 217.0 | 231.0 | 208.5 |
| 2026-05-13 | 39.96 (+1.41) | 1.69 (+0.01) | 1.49 (+0.02) | 16009 | 42.43 | 222 | 0.59 | 259 | 0.69 | 37731 | 215.0 | 208.0 | 215.0 | 204.5 |
| 2026-05-12 | 38.55 (+1.66) | 1.68 (+0.08) | 1.47 (+0.03) | 18751 | 30.75 | 906 | 1.49 | 352 | 0.58 | 60980 | 195.5 | 195.5 | 195.5 | 188.5 |
| 2026-05-11 | 36.89 (-0.05) | 1.6 (0.0) | 1.44 (+0.03) | -692 | 13.49 | -17 | 0.33 | 246 | 4.8 | 5130 | 178.0 | 178.0 | 178.0 | 178.0 |
| 2026-05-08 | 36.94 (+0.2) | 1.6 (0.0) | 1.41 (+0.02) | 846 | 3.74 | 1 | 0.0 | 287 | 1.27 | 22627 | 162.0 | 153.0 | 165.0 | 149.5 |
| 2026-05-07 | 36.74 (+0.23) | 1.6 (0.0) | 1.39 (+0.02) | 2507 | 16.97 | -4 | 0.03 | 259 | 1.75 | 14776 | 153.0 | 146.5 | 157.0 | 145.0 |
| 2026-05-06 | 36.51 (-0.05) | 1.6 (0.0) | 1.37 (+0.01) | -1207 | 7.68 | 0 | 0.0 | 81 | 0.52 | 15715 | 145.5 | 141.5 | 151.5 | 141.0 |
| 2026-05-05 | 36.56 (+0.09) | 1.6 (-0.01) | 1.36 (0.0) | 850 | 13.3 | -109 | 1.71 | -52 | 0.81 | 6392 | 139.5 | 140.0 | 140.5 | 137.5 |
| 2026-05-04 | 36.47 (+0.06) | 1.61 (+0.01) | 1.36 (0.0) | -243 | 2.43 | 87 | 0.87 | 92 | 0.92 | 10018 | 140.0 | 138.5 | 141.5 | 135.0 |
| 2026-04-30 | 36.41 (-0.16) | 1.6 (0.0) | 1.36 (0.0) | -2485 | 33.46 | 0 | 0.0 | -5 | 0.07 | 7427 | 137.5 | 139.5 | 142.0 | 137.5 |
| 2026-04-29 | 36.57 (+0.11) | 1.6 (0.0) | 1.36 (0.0) | 1096 | 20.87 | 0 | 0.0 | -30 | 0.57 | 5251 | 139.5 | 140.5 | 142.0 | 138.0 |
| 2026-04-28 | 36.46 (-0.08) | 1.6 (-0.01) | 1.36 (0.0) | -1468 | 27.82 | -61 | 1.16 | 26 | 0.49 | 5276 | 140.0 | 142.0 | 143.0 | 140.0 |
| 2026-04-27 | 36.54 (-0.03) | 1.61 (0.0) | 1.36 (0.0) | -1283 | 21.28 | -66 | 1.09 | -15 | 0.25 | 6028 | 141.0 | 144.0 | 144.0 | 140.0 |
| 2026-04-24 | 36.57 (-0.05) | 1.61 (0.0) | 1.36 (0.0) | -1333 | 25.5 | -25 | 0.48 | -57 | 1.09 | 5228 | 144.0 | 148.5 | 149.0 | 143.5 |
| 2026-04-23 | 36.62 (-0.54) | 1.61 (-0.01) | 1.36 (-0.02) | -6326 | 40.84 | -108 | 0.7 | -235 | 1.52 | 15489 | 147.0 | 162.5 | 162.5 | 146.0 |
| 2026-04-22 | 37.16 (+0.17) | 1.62 (+0.01) | 1.38 (+0.02) | 1686 | 18.31 | 156 | 1.69 | 221 | 2.4 | 9208 | 159.0 | 153.0 | 163.5 | 152.0 |
| 2026-04-21 | 36.99 (-0.19) | 1.61 (+0.01) | 1.36 (-0.01) | -2983 | 39.3 | 92 | 1.21 | -22 | 0.29 | 7590 | 154.0 | 157.0 | 158.0 | 151.5 |
| 2026-04-20 | 37.18 (+0.12) | 1.6 (+0.12) | 1.37 (0.0) | 887 | 16.66 | 189 | 3.55 | -23 | 0.43 | 5323 | 158.0 | 157.5 | 158.5 | 156.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 37.06 (-0.01) | 1.48 (0.0) | 1.37 (0.0) | -508 | 13.08 | 73 | 1.88 | 24 | 0.62 | 3883 | 155.0 | 155.5 | 157.5 | 153.5 |
| 2026-04-16 | 37.07 (+0.22) | 1.48 (+0.01) | 1.37 (+0.01) | 2340 | 40.13 | 97 | 1.66 | 115 | 1.97 | 5831 | 155.0 | 151.0 | 155.0 | 149.5 |
| 2026-04-15 | 36.85 (+0.03) | 1.47 (0.0) | 1.36 (0.0) | -85 | 1.57 | 24 | 0.44 | 4 | 0.07 | 5426 | 150.5 | 151.5 | 154.0 | 150.0 |
| 2026-04-14 | 36.82 (+0.05) | 1.47 (+0.01) | 1.36 (0.0) | 328 | 7.86 | 116 | 2.78 | -60 | 1.44 | 4172 | 150.0 | 149.5 | 151.0 | 148.5 |
| 2026-04-13 | 36.77 (+0.07) | 1.46 (0.0) | 1.36 (0.0) | 751 | 11.79 | 35 | 0.55 | 41 | 0.64 | 6372 | 148.0 | 143.0 | 149.5 | 143.0 |
| 2026-04-10 | 36.7 (-2.39) | 1.46 (0.0) | 1.36 (-0.01) | -615 | 13.84 | 16 | 0.36 | -31 | 0.7 | 4445 | 143.0 | 145.5 | 146.5 | 143.0 |
| 2026-04-09 | 39.09 (-0.13) | 1.46 (0.0) | 1.37 (-0.01) | -1866 | 28.35 | 28 | 0.43 | -135 | 2.05 | 6583 | 144.0 | 150.5 | 150.5 | 143.0 |
| 2026-04-08 | 39.22 (+0.13) | 1.46 (+0.01) | 1.38 (+0.01) | 847 | 17.57 | 31 | 0.64 | 67 | 1.39 | 4821 | 148.5 | 146.0 | 149.0 | 145.0 |
| 2026-04-07 | 39.09 (+0.05) | 1.45 (0.0) | 1.37 (+0.02) | 24 | 0.82 | 21 | 0.72 | 242 | 8.31 | 2913 | 142.5 | 144.0 | 145.5 | 141.0 |
| 2026-04-02 | 39.04 (0.0) | 1.45 (+0.01) | 1.35 (-0.01) | -103 | 2.26 | 172 | 3.77 | -56 | 1.23 | 4567 | 142.0 | 145.0 | 145.0 | 140.0 |
| 2026-04-01 | 39.04 (+0.17) | 1.44 (0.0) | 1.36 (+0.01) | 1724 | 42.73 | 25 | 0.62 | 79 | 1.96 | 4035 | 144.0 | 141.0 | 145.0 | 140.0 |
| 2026-03-31 | 38.87 (-0.04) | 1.44 (0.0) | 1.35 (+0.01) | -580 | 8.36 | -3 | 0.04 | 44 | 0.63 | 6935 | 136.5 | 140.0 | 142.0 | 136.0 |
| 2026-03-30 | 38.91 (-0.11) | 1.44 (0.0) | 1.34 (-0.01) | -1587 | 19.56 | -50 | 0.62 | -33 | 0.41 | 8112 | 140.5 | 142.0 | 143.0 | 140.0 |
| 2026-03-27 | 39.02 (+0.03) | 1.44 (+0.01) | 1.35 (+0.01) | 103 | 2.73 | 107 | 2.83 | 76 | 2.01 | 3775 | 146.0 | 144.5 | 146.0 | 142.0 |
| 2026-03-26 | 38.99 (-0.05) | 1.43 (0.0) | 1.34 (0.0) | -998 | 27.72 | 11 | 0.31 | 2 | 0.06 | 3600 | 144.0 | 149.0 | 149.5 | 144.0 |
| 2026-03-25 | 39.04 (+0.14) | 1.43 (0.0) | 1.34 (0.0) | 1488 | 41.63 | 0 | 0.0 | 62 | 1.73 | 3574 | 147.0 | 146.0 | 148.5 | 145.0 |
| 2026-03-24 | 38.9 (-0.01) | 1.43 (0.0) | 1.34 (0.0) | -677 | 13.2 | 1 | 0.02 | -6 | 0.12 | 5128 | 142.0 | 146.0 | 147.5 | 140.5 |
| 2026-03-23 | 38.91 (-0.22) | 1.43 (0.0) | 1.34 (-0.01) | -2894 | 47.13 | 28 | 0.46 | -122 | 1.99 | 6140 | 143.5 | 147.5 | 147.5 | 143.5 |
| 2026-03-20 | 39.13 (0.0) | 1.43 (+0.1) | 1.35 (+0.01) | -503 | 5.19 | 1110 | 11.46 | 54 | 0.56 | 9683 | 150.5 | 145.0 | 151.0 | 144.0 |
| 2026-03-19 | 39.13 (-0.17) | 1.33 (-0.01) | 1.34 (0.0) | -2090 | 20.61 | -58 | 0.57 | -17 | 0.17 | 10141 | 143.5 | 147.5 | 148.0 | 143.0 |
| 2026-03-18 | 39.3 (-0.2) | 1.34 (0.0) | 1.34 (0.0) | -3305 | 44.45 | 0 | 0.0 | 17 | 0.23 | 7435 | 148.5 | 150.5 | 152.5 | 148.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 39.5 (-0.04) | 1.34 (-0.04) | 1.34 (+0.01) | -578 | 5.7 | -546 | 5.38 | 174 | 1.71 | 10147 | 150.0 | 151.0 | 152.5 | 147.0 |
| 2026-03-16 | 39.54 (-0.43) | 1.38 (-0.01) | 1.33 (+0.01) | -4947 | 46.85 | -94 | 0.89 | 140 | 1.33 | 10560 | 149.0 | 152.5 | 155.5 | 149.0 |
| 2026-03-13 | 39.97 (-0.49) | 1.39 (-0.01) | 1.32 (0.0) | -6497 | 44.53 | -53 | 0.36 | -61 | 0.42 | 14591 | 152.5 | 152.5 | 155.5 | 151.0 |
| 2026-03-12 | 40.46 (-0.12) | 1.4 (0.0) | 1.32 (-0.01) | -1584 | 17.98 | -67 | 0.76 | -78 | 0.89 | 8808 | 159.0 | 162.0 | 162.5 | 157.0 |
| 2026-03-11 | 40.58 (-0.06) | 1.4 (0.0) | 1.33 (0.0) | -100 | 2.13 | -1 | 0.02 | -3 | 0.06 | 4697 | 162.0 | 161.0 | 164.5 | 160.5 |
| 2026-03-10 | 40.64 (-0.04) | 1.4 (0.0) | 1.33 (+0.01) | -900 | 16.85 | 7 | 0.13 | 41 | 0.77 | 5341 | 159.0 | 158.0 | 160.0 | 155.5 |
| 2026-03-09 | 40.68 (-0.11) | 1.4 (0.0) | 1.32 (-0.01) | -1909 | 22.97 | -3 | 0.04 | -75 | 0.9 | 8310 | 155.0 | 150.5 | 158.5 | 150.5 |
| 2026-03-06 | 40.79 (-0.02) | 1.4 (0.0) | 1.33 (-0.01) | -481 | 8.59 | 1 | 0.02 | -63 | 1.12 | 5602 | 165.0 | 167.5 | 170.0 | 164.5 |
| 2026-03-05 | 40.81 (+0.21) | 1.4 (-0.06) | 1.34 (0.0) | 1952 | 14.17 | -717 | 5.2 | 2 | 0.01 | 13779 | 166.0 | 160.0 | 168.0 | 158.5 |
| 2026-03-04 | 40.6 (-0.56) | 1.46 (-0.06) | 1.34 (0.0) | -7583 | 32.38 | -670 | 2.86 | -55 | 0.23 | 23418 | 153.5 | 168.0 | 170.0 | 153.5 |
| 2026-03-03 | 41.16 (-0.4) | 1.52 (0.0) | 1.34 (-0.01) | -4757 | 42.86 | 3 | 0.03 | -146 | 1.32 | 11100 | 170.5 | 180.5 | 184.0 | 170.5 |
| 2026-03-02 | 41.56 (+0.02) | 1.52 (0.0) | 1.35 (0.0) | 167 | 2.48 | 0 | 0.0 | 25 | 0.37 | 6742 | 184.0 | 182.5 | 187.5 | 181.5 |
| 2026-02-26 | 41.54 (-0.09) | 1.52 (0.0) | 1.35 (-0.01) | -1145 | 11.99 | 1 | 0.01 | -52 | 0.54 | 9553 | 187.0 | 192.0 | 193.0 | 187.0 |
| 2026-02-25 | 41.63 (+0.31) | 1.52 (0.0) | 1.36 (+0.02) | 3226 | 33.36 | 0 | 0.0 | 126 | 1.3 | 9669 | 190.0 | 185.5 | 191.0 | 185.5 |
| 2026-02-24 | 41.32 (+0.05) | 1.52 (0.0) | 1.34 (+0.01) | 351 | 4.77 | 0 | 0.0 | 205 | 2.78 | 7363 | 185.5 | 190.5 | 192.0 | 185.0 |
| 2026-02-23 | 41.27 (+0.21) | 1.52 (0.0) | 1.33 (0.0) | 1650 | 22.42 | -3 | 0.04 | -34 | 0.46 | 7361 | 191.0 | 193.0 | 193.0 | 187.0 |
| 2026-02-11 | 41.06 (+0.17) | 1.52 (0.0) | 1.33 (-0.01) | 1728 | 19.61 | 0 | 0.0 | -155 | 1.76 | 8811 | 189.5 | 186.0 | 193.5 | 184.0 |
| 2026-02-10 | 40.89 (+0.39) | 1.52 (0.0) | 1.34 (-0.01) | 3817 | 32.4 | -2 | 0.02 | -31 | 0.26 | 11780 | 185.0 | 179.0 | 191.0 | 179.0 |
| 2026-02-09 | 40.5 (+0.11) | 1.52 (+0.05) | 1.35 (+0.01) | 1264 | 25.44 | 659 | 13.26 | 69 | 1.39 | 4968 | 175.5 | 175.0 | 178.0 | 175.0 |
| 2026-02-06 | 40.39 (+0.09) | 1.47 (-0.01) | 1.34 (-0.01) | 644 | 19.39 | -181 | 5.45 | -108 | 3.25 | 3321 | 172.5 | 173.5 | 174.5 | 170.5 |
| 2026-02-05 | 40.3 (+0.05) | 1.48 (0.0) | 1.35 (0.0) | 470 | 13.13 | 4 | 0.11 | 15 | 0.42 | 3580 | 173.5 | 173.0 | 178.0 | 172.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 40.25 (+0.01) | 1.48 (0.0) | 1.35 (+0.01) | 26 | 1.2 | 2 | 0.09 | 71 | 3.27 | 2169 | 173.5 | 169.5 | 174.5 | 169.5 |
| 2026-02-03 | 40.24 (-0.11) | 1.48 (0.0) | 1.34 (0.0) | -2173 | 39.52 | -2 | 0.04 | -1 | 0.02 | 5499 | 170.5 | 173.5 | 174.0 | 168.5 |
| 2026-02-02 | 40.35 (-0.02) | 1.48 (0.0) | 1.34 (0.0) | -554 | 22.01 | -1 | 0.04 | -19 | 0.75 | 2517 | 171.5 | 173.5 | 173.5 | 171.0 |
| 2026-01-30 | 40.37 (+0.11) | 1.48 (-0.01) | 1.34 (-0.01) | 649 | 10.29 | -54 | 0.86 | -32 | 0.51 | 6307 | 175.0 | 176.0 | 176.5 | 171.5 |
| 2026-01-29 | 40.26 (-0.02) | 1.49 (-0.01) | 1.35 (0.0) | -612 | 10.84 | -227 | 4.02 | -36 | 0.64 | 5645 | 176.5 | 180.5 | 182.0 | 175.0 |
| 2026-01-28 | 40.28 (+0.07) | 1.5 (-0.02) | 1.35 (0.0) | 727 | 19.08 | -152 | 3.99 | 28 | 0.73 | 3810 | 180.5 | 179.5 | 183.5 | 178.5 |
| 2026-01-27 | 40.21 (+0.1) | 1.52 (-0.02) | 1.35 (+0.01) | 775 | 17.26 | -256 | 5.7 | 23 | 0.51 | 4491 | 179.5 | 181.5 | 183.0 | 178.5 |
| 2026-01-26 | 40.11 (+0.11) | 1.54 (0.0) | 1.34 (-0.01) | 696 | 15.12 | 0 | 0.0 | -18 | 0.39 | 4602 | 181.0 | 183.0 | 183.5 | 179.5 |
| 2026-01-23 | 40.0 (+0.08) | 1.54 (0.0) | 1.35 (-0.01) | 84 | 1.05 | -4 | 0.05 | -150 | 1.87 | 8038 | 180.5 | 186.0 | 186.5 | 178.5 |
| 2026-01-22 | 39.92 (+0.29) | 1.54 (0.0) | 1.36 (-0.01) | 3179 | 36.33 | 0 | 0.0 | -137 | 1.57 | 8750 | 180.5 | 176.0 | 181.5 | 174.0 |
| 2026-01-21 | 39.63 (-0.09) | 1.54 (-0.06) | 1.37 (0.0) | -1267 | 21.14 | -899 | 15.0 | -6 | 0.1 | 5994 | 172.0 | 173.5 | 175.5 | 170.5 |
| 2026-01-20 | 39.72 (-0.13) | 1.6 (0.0) | 1.37 (+0.01) | -1615 | 28.11 | 43 | 0.75 | 182 | 3.17 | 5746 | 176.5 | 176.5 | 182.0 | 175.5 |
| 2026-01-19 | 39.85 (+0.06) | 1.6 (+0.01) | 1.36 (+0.01) | 612 | 19.93 | 59 | 1.92 | 48 | 1.56 | 3070 | 176.0 | 174.5 | 176.5 | 174.0 |
| 2026-01-16 | 39.79 (-0.09) | 1.59 (0.0) | 1.35 (+0.01) | -1139 | 21.18 | -6 | 0.11 | 102 | 1.9 | 5378 | 174.5 | 173.0 | 175.0 | 171.0 |
| 2026-01-15 | 39.88 (-0.09) | 1.59 (0.0) | 1.34 (-0.01) | -969 | 31.05 | -18 | 0.58 | -69 | 2.21 | 3121 | 173.0 | 176.0 | 176.5 | 172.5 |
| 2026-01-14 | 39.97 (-0.01) | 1.59 (0.0) | 1.35 (+0.01) | -380 | 11.12 | -2 | 0.06 | 120 | 3.51 | 3417 | 175.5 | 175.0 | 177.5 | 174.5 |
| 2026-01-13 | 39.98 (-0.05) | 1.59 (0.0) | 1.34 (0.0) | -694 | 16.3 | -11 | 0.26 | 26 | 0.61 | 4258 | 174.5 | 178.0 | 180.5 | 174.0 |
| 2026-01-12 | 40.03 (-0.01) | 1.59 (0.0) | 1.34 (+0.03) | -339 | 6.02 | -1 | 0.02 | 324 | 5.75 | 5632 | 177.5 | 172.0 | 177.5 | 171.0 |
| 2026-01-09 | 40.04 (-0.15) | 1.59 (-0.01) | 1.31 (+0.01) | -2185 | 25.08 | -13 | 0.15 | 124 | 1.42 | 8713 | 170.5 | 173.0 | 174.5 | 169.5 |
| 2026-01-08 | 40.19 (-0.12) | 1.6 (0.0) | 1.3 (+0.01) | -2052 | 23.69 | -4 | 0.05 | 44 | 0.51 | 8662 | 173.5 | 180.0 | 181.0 | 173.5 |
| 2026-01-07 | 40.31 (-0.26) | 1.6 (0.0) | 1.29 (-0.01) | -3053 | 40.74 | -3 | 0.04 | -24 | 0.32 | 7493 | 180.5 | 183.5 | 184.5 | 180.5 |
| 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 | |||
| 2026-01-06 | 40.57 (-0.17) | 1.6 (0.0) | 1.3 (+0.01) | -2440 | 40.11 | -47 | 0.77 | 15 | 0.25 | 6083 | 187.0 | 193.0 | 193.5 | 187.0 |
| 2026-01-05 | 40.74 (-0.23) | 1.6 (+0.19) | 1.29 (0.0) | -3577 | 37.66 | 2134 | 22.47 | 79 | 0.83 | 9498 | 193.0 | 201.0 | 201.0 | 192.0 |
| 2026-01-02 | 40.97 (-0.2) | 1.41 (+0.29) | 1.29 (0.0) | -2821 | 29.55 | 3330 | 34.88 | 11 | 0.12 | 9548 | 201.0 | 197.5 | 201.5 | 192.0 |
| 2025-12-31 | 41.17 (-0.23) | 1.12 (+0.29) | 1.29 (0.0) | -3147 | 35.86 | 3377 | 38.48 | -95 | 1.08 | 8775 | 198.0 | 195.5 | 198.0 | 191.0 |
| 2025-12-30 | 41.4 (-0.14) | 0.83 (+0.28) | 1.29 (+0.01) | -2185 | 31.53 | 3183 | 45.93 | 117 | 1.69 | 6930 | 195.0 | 187.5 | 196.0 | 185.5 |
| 2025-12-29 | 41.54 (+0.02) | 0.55 (-0.01) | 1.28 (0.0) | 145 | 8.23 | -14 | 0.8 | 1 | 0.06 | 1761 | 189.0 | 189.0 | 191.5 | 188.5 |
| 2025-12-26 | 41.52 (-0.03) | 0.56 (+0.01) | 1.28 (0.0) | -396 | 28.78 | 103 | 7.49 | 22 | 1.6 | 1376 | 188.5 | 189.5 | 189.5 | 185.5 |
| 2025-12-24 | 41.55 (-0.03) | 0.55 (0.0) | 1.28 (0.0) | -434 | 15.97 | -8 | 0.29 | 11 | 0.4 | 2718 | 187.5 | 189.0 | 192.0 | 187.0 |
| 2025-12-23 | 41.58 (-0.01) | 0.55 (0.0) | 1.28 (-0.01) | -278 | 17.28 | -7 | 0.44 | -36 | 2.24 | 1609 | 187.0 | 189.5 | 189.5 | 186.0 |
| 2025-12-22 | 41.59 (+0.04) | 0.55 (0.0) | 1.29 (0.0) | 320 | 14.35 | -1 | 0.04 | -3 | 0.13 | 2230 | 187.5 | 186.0 | 188.0 | 183.5 |
| 2025-12-19 | 41.55 (+0.03) | 0.55 (0.0) | 1.29 (0.0) | 297 | 10.86 | -22 | 0.8 | -35 | 1.28 | 2736 | 185.5 | 181.5 | 185.5 | 180.5 |
| 2025-12-18 | 41.52 (-0.03) | 0.55 (0.0) | 1.29 (0.0) | -534 | 30.74 | 1 | 0.06 | 12 | 0.69 | 1737 | 180.5 | 183.0 | 184.0 | 180.0 |
| 2025-12-17 | 41.55 (0.0) | 0.55 (0.0) | 1.29 (-0.01) | -152 | 4.81 | -2 | 0.06 | -91 | 2.88 | 3162 | 184.0 | 183.5 | 188.0 | 182.5 |
| 2025-12-16 | 41.55 (-0.11) | 0.55 (0.0) | 1.3 (+0.02) | -1437 | 37.31 | 1 | 0.03 | 134 | 3.48 | 3851 | 181.5 | 188.0 | 189.0 | 180.0 |
| 2025-12-15 | 41.66 (-0.02) | 0.55 (0.0) | 1.28 (0.0) | -477 | 16.86 | -7 | 0.25 | 28 | 0.99 | 2830 | 187.0 | 183.5 | 189.0 | 182.0 |
| 2025-12-12 | 41.68 (-0.07) | 0.55 (0.0) | 1.28 (+0.01) | -754 | 41.41 | -3 | 0.16 | 116 | 6.37 | 1821 | 187.0 | 188.0 | 190.0 | 187.0 |
| 2025-12-11 | 41.75 (-0.04) | 0.55 (0.0) | 1.27 (-0.01) | -972 | 32.87 | -21 | 0.71 | -95 | 3.21 | 2957 | 187.5 | 191.0 | 191.5 | 187.0 |
| 2025-12-10 | 41.79 (+0.08) | 0.55 (-0.02) | 1.28 (0.0) | 707 | 13.13 | -202 | 3.75 | 12 | 0.22 | 5384 | 191.0 | 187.0 | 194.0 | 185.5 |
| 2025-12-09 | 41.71 (0.0) | 0.57 (0.0) | 1.28 (+0.01) | -143 | 2.19 | -13 | 0.2 | 135 | 2.07 | 6532 | 185.5 | 188.0 | 189.5 | 183.0 |
| 2025-12-08 | 41.71 (-0.02) | 0.57 (-0.02) | 1.27 (0.0) | -320 | 8.7 | -169 | 4.59 | -40 | 1.09 | 3679 | 189.5 | 190.0 | 191.5 | 185.5 |
| 2025-12-05 | 41.73 (-0.03) | 0.59 (0.0) | 1.27 (+0.01) | -648 | 26.25 | -38 | 1.54 | 73 | 2.96 | 2469 | 188.0 | 188.5 | 192.0 | 188.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 41.76 (+0.01) | 0.59 (0.0) | 1.26 (-0.01) | 132 | 5.25 | -2 | 0.08 | -22 | 0.87 | 2515 | 190.0 | 189.5 | 191.5 | 188.5 |
| 2025-12-03 | 41.75 (-0.07) | 0.59 (0.0) | 1.27 (0.0) | -1174 | 21.7 | -2 | 0.04 | -64 | 1.18 | 5410 | 188.0 | 192.0 | 193.0 | 187.5 |
| 2025-12-02 | 41.82 (-0.03) | 0.59 (0.0) | 1.27 (0.0) | -546 | 17.13 | -6 | 0.19 | -28 | 0.88 | 3188 | 192.0 | 194.0 | 195.0 | 190.5 |
| 2025-12-01 | 41.85 (0.0) | 0.59 (0.0) | 1.27 (+0.01) | -212 | 6.24 | 8 | 0.24 | 99 | 2.92 | 3395 | 195.0 | 194.0 | 197.0 | 193.0 |
| 2025-11-28 | 41.85 (-0.01) | 0.59 (0.0) | 1.26 (0.0) | -129 | 4.28 | 0 | 0.0 | 47 | 1.56 | 3017 | 192.0 | 195.0 | 195.0 | 192.0 |
| 2025-11-27 | 41.86 (-0.07) | 0.59 (0.0) | 1.26 (0.0) | -852 | 22.13 | 0 | 0.0 | -37 | 0.96 | 3850 | 193.5 | 195.0 | 196.0 | 190.5 |
| 2025-11-26 | 41.93 (-0.01) | 0.59 (0.0) | 1.26 (+0.01) | -345 | 7.11 | 0 | 0.0 | 179 | 3.69 | 4852 | 194.5 | 193.5 | 197.5 | 191.0 |
| 2025-11-25 | 41.94 (0.0) | 0.59 (0.0) | 1.25 (+0.01) | -398 | 5.89 | -7 | 0.1 | 92 | 1.36 | 6756 | 193.5 | 190.5 | 193.5 | 188.5 |
| 2025-11-24 | 41.94 (-0.19) | 0.59 (0.0) | 1.24 (-0.01) | -2743 | 14.52 | 12 | 0.06 | -135 | 0.71 | 18892 | 191.0 | 200.0 | 201.5 | 188.5 |
| 2025-11-21 | 42.13 (+0.34) | 0.59 (0.0) | 1.25 (-0.01) | 3174 | 10.65 | 1 | 0.0 | -73 | 0.25 | 29790 | 196.5 | 187.0 | 201.5 | 186.0 |
| 2025-11-20 | 41.79 (-0.16) | 0.59 (0.0) | 1.26 (+0.03) | -1864 | 39.7 | -5 | 0.11 | 320 | 6.82 | 4695 | 185.5 | 185.5 | 185.5 | 185.5 |
| 2025-11-19 | 41.95 (-0.1) | 0.59 (-0.01) | 1.23 (-0.01) | -1082 | 18.28 | -75 | 1.27 | -122 | 2.06 | 5919 | 169.0 | 171.5 | 173.0 | 167.5 |
| 2025-11-18 | 42.05 (-0.04) | 0.6 (0.0) | 1.24 (0.0) | -551 | 8.64 | -1 | 0.02 | 23 | 0.36 | 6375 | 171.0 | 172.5 | 174.5 | 171.0 |
| 2025-11-17 | 42.09 (-0.01) | 0.6 (0.0) | 1.24 (-0.01) | -1121 | 18.83 | -7 | 0.12 | -124 | 2.08 | 5954 | 175.0 | 182.0 | 184.0 | 175.0 |
| 2025-11-14 | 42.1 (-0.03) | 0.6 (0.0) | 1.25 (0.0) | -416 | 11.36 | -33 | 0.9 | -17 | 0.46 | 3663 | 180.0 | 180.0 | 181.5 | 178.5 |
| 2025-11-13 | 42.13 (-0.02) | 0.6 (0.0) | 1.25 (0.0) | -231 | 5.74 | -6 | 0.15 | -27 | 0.67 | 4021 | 183.5 | 183.0 | 185.0 | 182.5 |
| 2025-11-12 | 42.15 (-0.05) | 0.6 (-0.01) | 1.25 (+0.01) | -587 | 8.86 | -54 | 0.81 | 143 | 2.16 | 6626 | 181.5 | 182.5 | 185.0 | 180.0 |
| 2025-11-11 | 42.2 (-0.08) | 0.61 (-0.04) | 1.24 (0.0) | -1049 | 14.81 | -505 | 7.13 | 9 | 0.13 | 7084 | 181.5 | 185.0 | 188.0 | 181.5 |
| 2025-11-10 | 42.28 (-0.3) | 0.65 (-0.04) | 1.24 (+0.01) | -4174 | 32.44 | -497 | 3.86 | 112 | 0.87 | 12865 | 185.0 | 199.5 | 199.5 | 185.0 |
| 2025-11-07 | 42.58 (-0.05) | 0.69 (-0.04) | 1.23 (0.0) | -709 | 14.41 | -452 | 9.19 | -11 | 0.22 | 4920 | 201.5 | 203.0 | 205.0 | 199.0 |
| 2025-11-06 | 42.63 (+0.01) | 0.73 (-0.05) | 1.23 (0.0) | 185 | 6.47 | -550 | 19.24 | 56 | 1.96 | 2859 | 205.0 | 206.5 | 207.5 | 203.5 |
| 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 | |||
| 2025-11-05 | 42.62 (-0.04) | 0.78 (-0.03) | 1.23 (0.0) | -586 | 16.56 | -308 | 8.71 | -85 | 2.4 | 3538 | 204.5 | 204.0 | 205.5 | 202.0 |
| 2025-11-04 | 42.66 (-0.05) | 0.81 (-0.04) | 1.23 (0.0) | -667 | 13.19 | -541 | 10.7 | 80 | 1.58 | 5056 | 207.0 | 211.5 | 216.5 | 206.5 |
| 2025-11-03 | 42.71 (+0.05) | 0.85 (-0.03) | 1.23 (-0.04) | 529 | 10.96 | -260 | 5.39 | -444 | 9.2 | 4825 | 209.5 | 212.0 | 216.0 | 208.5 |
| 2025-10-31 | 42.66 (-0.19) | 0.88 (0.0) | 1.27 (+0.05) | -2609 | 50.7 | -24 | 0.47 | 583 | 11.33 | 5146 | 212.0 | 206.0 | 215.5 | 204.5 |
| 2025-10-30 | 42.85 (-0.04) | 0.88 (-0.03) | 1.22 (0.0) | -489 | 13.99 | -378 | 10.81 | -79 | 2.26 | 3496 | 205.5 | 208.0 | 210.5 | 203.0 |
| 2025-10-29 | 42.89 (-0.09) | 0.91 (-0.02) | 1.22 (-0.02) | -1124 | 27.35 | -187 | 4.55 | -152 | 3.7 | 4110 | 206.5 | 211.0 | 211.5 | 206.5 |
| 2025-10-28 | 42.98 (-0.14) | 0.93 (-0.04) | 1.24 (-0.01) | -1612 | 24.03 | -454 | 6.77 | -117 | 1.74 | 6707 | 209.0 | 214.0 | 214.5 | 206.5 |
| 2025-10-27 | 43.12 (-0.2) | 0.97 (0.0) | 1.25 (-0.01) | -2300 | 45.45 | -71 | 1.4 | -170 | 3.36 | 5060 | 213.0 | 223.0 | 224.0 | 213.0 |
| 2025-10-23 | 43.32 (-0.04) | 0.97 (0.0) | 1.26 (0.0) | -527 | 27.55 | 0 | 0.0 | 5 | 0.26 | 1913 | 219.5 | 217.0 | 220.0 | 217.0 |
| 2025-10-22 | 43.36 (-0.06) | 0.97 (+0.01) | 1.26 (0.0) | -759 | 21.85 | -5 | 0.14 | 21 | 0.6 | 3474 | 218.5 | 219.5 | 221.5 | 217.5 |
| 2025-10-21 | 43.42 (+0.01) | 0.96 (0.0) | 1.26 (-0.01) | -211 | 4.48 | -9 | 0.19 | -107 | 2.27 | 4707 | 222.5 | 231.0 | 231.0 | 221.5 |
| 2025-10-20 | 43.41 (+0.06) | 0.96 (0.0) | 1.27 (0.0) | 542 | 18.07 | -17 | 0.57 | -59 | 1.97 | 3000 | 222.0 | 220.5 | 224.5 | 220.0 |
| 2025-10-17 | 43.35 (+0.03) | 0.96 (0.0) | 1.27 (-0.01) | 379 | 16.96 | -70 | 3.13 | -49 | 2.19 | 2235 | 217.0 | 219.0 | 220.5 | 216.0 |
| 2025-10-16 | 43.32 (-0.06) | 0.96 (-0.02) | 1.28 (0.0) | -711 | 16.0 | -223 | 5.02 | -53 | 1.19 | 4445 | 217.5 | 217.0 | 220.0 | 214.5 |
| 2025-10-15 | 43.38 (-0.08) | 0.98 (-0.02) | 1.28 (+0.02) | -1208 | 30.73 | -131 | 3.33 | 262 | 6.66 | 3931 | 218.5 | 219.0 | 220.5 | 217.0 |
| 2025-10-14 | 43.46 (-0.13) | 1.0 (0.0) | 1.26 (0.0) | -1752 | 40.1 | -49 | 1.12 | 31 | 0.71 | 4369 | 218.0 | 231.0 | 232.0 | 218.0 |
| 2025-10-13 | 43.59 (+0.03) | 1.0 (0.0) | 1.26 (0.0) | 136 | 3.99 | 0 | 0.0 | -93 | 2.73 | 3406 | 230.5 | 226.0 | 234.5 | 225.5 |
| 2025-10-09 | 43.56 (-0.04) | 1.0 (0.0) | 1.26 (-0.01) | -499 | 11.28 | -13 | 0.29 | -123 | 2.78 | 4423 | 235.0 | 240.0 | 240.5 | 235.0 |
| 2025-10-08 | 43.6 (+0.01) | 1.0 (0.0) | 1.27 (0.0) | 5 | 0.26 | -7 | 0.36 | 31 | 1.58 | 1956 | 240.0 | 237.5 | 240.5 | 236.5 |
| 2025-10-07 | 43.59 (+0.03) | 1.0 (0.0) | 1.27 (0.0) | 242 | 8.43 | -10 | 0.35 | 18 | 0.63 | 2871 | 237.5 | 235.5 | 241.0 | 235.5 |
| 2025-10-03 | 43.56 (-0.03) | 1.0 (0.0) | 1.27 (+0.01) | -308 | 15.55 | -24 | 1.21 | 100 | 5.05 | 1981 | 233.0 | 231.0 | 234.5 | 230.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 43.59 (-0.11) | 1.0 (0.0) | 1.26 (0.0) | -1379 | 44.17 | -5 | 0.16 | 66 | 2.11 | 3122 | 232.0 | 238.0 | 239.0 | 232.0 |
| 2025-10-01 | 43.7 (-0.07) | 1.0 (-0.02) | 1.26 (+0.01) | -954 | 25.79 | -139 | 3.76 | 14 | 0.38 | 3699 | 235.5 | 240.0 | 241.0 | 235.0 |
| 2025-09-30 | 43.77 (+0.13) | 1.02 (-0.01) | 1.25 (-0.01) | 1098 | 31.27 | -125 | 3.56 | -19 | 0.54 | 3511 | 240.5 | 235.5 | 241.5 | 235.5 |
| 2025-09-26 | 43.64 (-0.05) | 1.03 (0.0) | 1.26 (0.0) | -470 | 14.34 | -1 | 0.03 | -53 | 1.62 | 3277 | 229.5 | 233.0 | 236.5 | 229.5 |
| 2025-09-25 | 43.69 (-0.18) | 1.03 (-0.01) | 1.26 (0.0) | -2103 | 45.63 | -147 | 3.19 | 10 | 0.22 | 4609 | 235.5 | 243.5 | 243.5 | 235.5 |
| 2025-09-24 | 43.87 (-0.01) | 1.04 (0.0) | 1.26 (+0.05) | -270 | 7.93 | -6 | 0.18 | 618 | 18.16 | 3404 | 243.5 | 243.0 | 245.0 | 239.5 |
| 2025-09-23 | 43.88 (-0.04) | 1.04 (0.0) | 1.21 (+0.07) | -289 | 5.6 | -6 | 0.12 | 753 | 14.59 | 5160 | 243.5 | 237.5 | 245.0 | 237.5 |
| 2025-09-22 | 43.92 (-0.1) | 1.04 (0.0) | 1.14 (0.0) | -964 | 29.51 | -5 | 0.15 | 44 | 1.35 | 3267 | 237.0 | 240.5 | 241.5 | 235.5 |
| 2025-09-19 | 44.02 (-0.07) | 1.04 (+0.02) | 1.14 (+0.01) | -895 | 27.45 | 244 | 7.48 | 88 | 2.7 | 3261 | 239.5 | 242.5 | 243.5 | 239.0 |
| 2025-09-18 | 44.09 (-0.04) | 1.02 (0.0) | 1.13 (0.0) | -436 | 24.72 | -1 | 0.06 | 49 | 2.78 | 1764 | 240.5 | 241.0 | 242.5 | 238.5 |
| 2025-09-17 | 44.13 (-0.02) | 1.02 (0.0) | 1.13 (-0.01) | -278 | 8.77 | -1 | 0.03 | -175 | 5.52 | 3170 | 240.0 | 245.5 | 248.0 | 239.0 |
| 2025-09-16 | 44.15 (-0.05) | 1.02 (+0.07) | 1.14 (0.0) | -711 | 19.77 | 823 | 22.88 | 27 | 0.75 | 3597 | 243.5 | 240.0 | 245.0 | 239.0 |
| 2025-09-15 | 44.2 (-0.05) | 0.95 (0.0) | 1.14 (0.0) | -650 | 25.15 | -20 | 0.77 | -35 | 1.35 | 2585 | 237.5 | 246.5 | 246.5 | 236.5 |
| 2025-09-12 | 44.25 (-0.02) | 0.95 (0.0) | 1.14 (0.0) | -159 | 7.61 | -7 | 0.34 | 67 | 3.21 | 2088 | 243.5 | 242.5 | 244.5 | 241.5 |
| 2025-09-11 | 44.27 (-0.04) | 0.95 (-0.01) | 1.14 (+0.01) | -491 | 16.21 | -144 | 4.75 | 7 | 0.23 | 3029 | 241.0 | 248.5 | 248.5 | 239.5 |
| 2025-09-10 | 44.31 (+0.06) | 0.96 (-0.05) | 1.13 (0.0) | 327 | 11.04 | -532 | 17.95 | 26 | 0.88 | 2963 | 245.5 | 247.5 | 250.0 | 245.5 |
| 2025-09-09 | 44.25 (-0.1) | 1.01 (0.0) | 1.13 (-0.01) | -814 | 21.57 | -20 | 0.53 | -97 | 2.57 | 3773 | 245.5 | 250.0 | 250.0 | 244.0 |
| 2025-09-08 | 44.35 (+0.01) | 1.01 (0.0) | 1.14 (0.0) | 16 | 0.94 | -3 | 0.18 | 18 | 1.05 | 1710 | 252.0 | 250.0 | 252.0 | 248.0 |
| 2025-09-05 | 44.34 (0.0) | 1.01 (0.0) | 1.14 (0.0) | 36 | 1.36 | -7 | 0.26 | 36 | 1.36 | 2643 | 250.0 | 250.0 | 251.5 | 247.0 |
| 2025-09-04 | 44.34 (-0.03) | 1.01 (0.0) | 1.14 (0.0) | -576 | 24.29 | -7 | 0.3 | -39 | 1.64 | 2371 | 246.5 | 250.0 | 250.5 | 246.0 |
| 2025-09-03 | 44.37 (+0.03) | 1.01 (0.0) | 1.14 (+0.01) | 707 | 13.96 | -5 | 0.1 | 72 | 1.42 | 5065 | 247.5 | 250.0 | 251.0 | 243.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 44.34 (-0.09) | 1.01 (-0.01) | 1.13 (-0.02) | -559 | 9.94 | -28 | 0.5 | -142 | 2.52 | 5625 | 248.0 | 250.0 | 253.0 | 244.0 |
| 2025-09-01 | 44.43 (+0.06) | 1.02 (+0.01) | 1.15 (-0.01) | 603 | 25.45 | 25 | 1.06 | -115 | 4.85 | 2369 | 258.0 | 261.0 | 264.0 | 255.0 |
| 2025-08-29 | 44.37 (-0.01) | 1.01 (0.0) | 1.16 (-0.01) | 4 | 0.11 | 2 | 0.06 | -140 | 3.97 | 3530 | 263.0 | 271.0 | 271.0 | 263.0 |
| 2025-08-28 | 44.38 (+0.05) | 1.01 (-0.01) | 1.17 (-0.01) | 381 | 13.09 | -12 | 0.41 | -138 | 4.74 | 2911 | 268.0 | 272.0 | 272.0 | 266.0 |
| 2025-08-27 | 44.33 (0.0) | 1.02 (0.0) | 1.18 (0.0) | -819 | 10.48 | -20 | 0.26 | -39 | 0.5 | 7817 | 271.5 | 264.0 | 272.5 | 263.0 |
| 2025-08-26 | 44.33 (+0.06) | 1.02 (-0.01) | 1.18 (+0.01) | 635 | 7.09 | -111 | 1.24 | 207 | 2.31 | 8956 | 267.0 | 257.5 | 267.0 | 255.0 |
| 2025-08-25 | 44.27 (-0.08) | 1.03 (0.0) | 1.17 (+0.03) | -930 | 22.14 | -4 | 0.1 | 271 | 6.45 | 4201 | 252.0 | 250.0 | 254.0 | 249.5 |
| 2025-08-22 | 44.35 (-0.01) | 1.03 (-0.01) | 1.14 (0.0) | 115 | 3.25 | -184 | 5.2 | 32 | 0.9 | 3536 | 247.5 | 250.0 | 252.0 | 246.0 |
| 2025-08-21 | 44.36 (-0.06) | 1.04 (-0.01) | 1.14 (0.0) | -349 | 11.25 | -44 | 1.42 | -6 | 0.19 | 3101 | 250.0 | 252.5 | 253.5 | 249.0 |
| 2025-08-20 | 44.42 (-0.02) | 1.05 (0.0) | 1.14 (-0.01) | -183 | 5.23 | -5 | 0.14 | -68 | 1.94 | 3498 | 249.0 | 253.0 | 258.0 | 248.0 |
| 2025-08-19 | 44.44 (-0.12) | 1.05 (-0.04) | 1.15 (+0.01) | -666 | 13.76 | -454 | 9.38 | 11 | 0.23 | 4839 | 255.0 | 253.0 | 256.0 | 249.0 |
| 2025-08-18 | 44.56 (-0.06) | 1.09 (0.0) | 1.14 (-0.01) | -741 | 21.86 | -50 | 1.47 | -106 | 3.13 | 3390 | 257.5 | 253.0 | 259.0 | 252.5 |
| 2025-08-15 | 44.62 (+0.03) | 1.09 (-0.13) | 1.15 (+0.01) | 1404 | 11.56 | -1513 | 12.45 | 199 | 1.64 | 12149 | 253.5 | 259.5 | 261.0 | 251.0 |
| 2025-08-14 | 44.59 (0.0) | 1.22 (-0.14) | 1.14 (+0.03) | -304 | 2.97 | -1562 | 15.27 | 308 | 3.01 | 10230 | 262.5 | 268.5 | 268.5 | 259.0 |
| 2025-08-13 | 44.59 (+0.25) | 1.36 (-0.06) | 1.11 (-0.06) | 3206 | 19.79 | -759 | 4.69 | -721 | 4.45 | 16197 | 265.0 | 267.0 | 286.0 | 261.5 |
| 2025-08-12 | 44.34 (+0.12) | 1.42 (+0.04) | 1.17 (+0.01) | 696 | 4.77 | 520 | 3.56 | 93 | 0.64 | 14592 | 266.5 | 261.0 | 267.0 | 256.5 |
| 2025-08-11 | 44.22 (+0.44) | 1.38 (-0.05) | 1.16 (-0.06) | 3935 | 20.43 | -592 | 3.07 | -689 | 3.58 | 19264 | 256.0 | 245.5 | 263.5 | 245.0 |
| 2025-08-08 | 43.78 (+0.26) | 1.43 (0.0) | 1.22 (+0.06) | 2912 | 22.62 | 12 | 0.09 | 726 | 5.64 | 12873 | 241.5 | 245.5 | 246.0 | 238.0 |
| 2025-08-07 | 43.52 (+0.36) | 1.43 (-0.01) | 1.16 (+0.06) | 3880 | 23.43 | -63 | 0.38 | 756 | 4.57 | 16560 | 237.5 | 221.5 | 241.0 | 221.0 |
| 2025-08-06 | 43.16 (+0.03) | 1.44 (+0.02) | 1.1 (+0.02) | -27 | 0.7 | 225 | 5.84 | 174 | 4.52 | 3852 | 219.5 | 219.0 | 223.0 | 219.0 |
| 2025-08-05 | 43.13 (+0.2) | 1.42 (0.0) | 1.08 (+0.01) | 2241 | 29.02 | -48 | 0.62 | 123 | 1.59 | 7723 | 220.5 | 216.0 | 222.0 | 215.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 42.93 (+0.08) | 1.42 (-0.03) | 1.07 (0.0) | 937 | 28.73 | -325 | 9.97 | -37 | 1.13 | 3261 | 214.0 | 208.5 | 214.0 | 208.5 |
| 2025-08-01 | 42.85 (+0.02) | 1.45 (-0.05) | 1.07 (0.0) | 495 | 9.68 | -613 | 11.98 | 70 | 1.37 | 5116 | 211.0 | 205.0 | 212.0 | 202.0 |
| 2025-07-31 | 42.83 (-0.05) | 1.5 (-0.14) | 1.07 (+0.01) | -558 | 8.51 | -1570 | 23.95 | 63 | 0.96 | 6556 | 206.0 | 210.5 | 212.5 | 205.5 |
| 2025-07-30 | 42.88 (-0.1) | 1.64 (-0.03) | 1.06 (0.0) | -1233 | 30.68 | -363 | 9.03 | 36 | 0.9 | 4019 | 209.5 | 212.5 | 214.0 | 208.0 |
| 2025-07-29 | 42.98 (-0.04) | 1.67 (-0.01) | 1.06 (0.0) | -595 | 19.4 | -140 | 4.56 | 27 | 0.88 | 3067 | 212.0 | 214.5 | 216.0 | 212.0 |
| 2025-07-28 | 43.02 (+0.08) | 1.68 (-0.02) | 1.06 (0.0) | 877 | 28.45 | -167 | 5.42 | -102 | 3.31 | 3083 | 214.0 | 215.0 | 215.5 | 213.0 |
| 2025-07-25 | 42.94 (+0.04) | 1.7 (0.0) | 1.06 (-0.01) | 375 | 12.86 | 0 | 0.0 | -117 | 4.01 | 2917 | 214.0 | 213.0 | 216.0 | 212.0 |
| 2025-07-24 | 42.9 (-0.12) | 1.7 (+0.01) | 1.07 (0.0) | -1254 | 25.71 | 75 | 1.54 | 31 | 0.64 | 4878 | 212.5 | 212.0 | 214.0 | 210.5 |
| 2025-07-23 | 43.02 (+0.06) | 1.69 (0.0) | 1.07 (+0.03) | 612 | 13.92 | 0 | 0.0 | 360 | 8.19 | 4396 | 216.0 | 210.5 | 217.0 | 210.5 |
| 2025-07-22 | 42.96 (-0.15) | 1.69 (+0.13) | 1.04 (-0.01) | -1536 | 24.85 | -127 | 2.05 | -61 | 0.99 | 6182 | 208.0 | 217.0 | 219.0 | 208.0 |
| 2025-07-21 | 43.11 (-0.12) | 1.56 (-0.02) | 1.05 (+0.02) | -1024 | 29.43 | -172 | 4.94 | 183 | 5.26 | 3479 | 216.0 | 215.0 | 219.5 | 215.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 41.15 (-0.29) | 3.54 (+0.16) | 1.38 (-0.03) | -4971 | 15.58 | 1906 | 5.97 | -327 | 1.02 | 31910 | 181.5 | 206.0 | 207.0 | 180.0 |
| 2026-07-09 | 41.44 (-0.36) | 3.38 (+0.25) | 1.41 (-0.01) | -5256 | 20.64 | 2847 | 11.18 | -215 | 0.84 | 25466 | 200.5 | 215.0 | 215.0 | 195.5 |
| 2026-07-03 | 41.8 (-0.29) | 3.13 (+0.76) | 1.42 (+0.02) | -9155 | 12.68 | 8817 | 12.21 | 290 | 0.4 | 72224 | 212.5 | 204.0 | 232.0 | 201.5 |
| 2026-06-26 | 42.09 (+0.12) | 2.37 (+0.05) | 1.4 (-0.01) | -1182 | 3.87 | 513 | 1.68 | -91 | 0.3 | 30525 | 195.0 | 212.5 | 213.0 | 191.5 |
| 2026-06-18 | 41.97 (+0.33) | 2.32 (-0.31) | 1.41 (+0.03) | 3087 | 10.34 | -3474 | 11.64 | 355 | 1.19 | 29858 | 204.0 | 200.0 | 211.5 | 190.5 |
| 2026-06-12 | 41.64 (+0.41) | 2.63 (-0.34) | 1.38 (-0.01) | 2888 | 6.73 | -4000 | 9.32 | -108 | 0.25 | 42922 | 196.0 | 193.0 | 207.0 | 183.0 |
| 2026-06-05 | 41.23 (0.0) | 2.97 (+0.06) | 1.39 (-0.01) | -3040 | 7.34 | 744 | 1.8 | -218 | 0.53 | 41402 | 214.0 | 220.5 | 236.0 | 210.5 |
| 2026-05-29 | 41.23 (-0.09) | 2.91 (+0.23) | 1.4 (-0.01) | -2878 | 5.95 | 2667 | 5.51 | -111 | 0.23 | 48390 | 220.0 | 229.0 | 251.0 | 220.0 |
| 2026-05-22 | 41.32 (+0.39) | 2.68 (+0.29) | 1.41 (+0.01) | 3409 | 11.74 | 3349 | 11.54 | 117 | 0.4 | 29026 | 224.0 | 213.0 | 236.0 | 207.5 |
| 2026-05-15 | 40.93 (+3.99) | 2.39 (+0.79) | 1.4 (-0.01) | 43747 | 26.66 | 9104 | 5.55 | -126 | 0.08 | 164072 | 210.0 | 178.0 | 231.0 | 178.0 |
| 2026-05-08 | 36.94 (+0.53) | 1.6 (0.0) | 1.41 (+0.05) | 2753 | 3.96 | -25 | 0.04 | 667 | 0.96 | 69528 | 162.0 | 138.5 | 165.0 | 135.0 |
| 2026-04-30 | 36.41 (-0.16) | 1.6 (-0.01) | 1.36 (0.0) | -4140 | 17.26 | -127 | 0.53 | -24 | 0.1 | 23982 | 137.5 | 144.0 | 144.0 | 137.5 |
| 2026-04-24 | 36.57 (-0.49) | 1.61 (+0.13) | 1.36 (-0.01) | -8069 | 18.84 | 304 | 0.71 | -116 | 0.27 | 42838 | 144.0 | 157.5 | 163.5 | 143.5 |
| 2026-04-17 | 37.06 (+0.36) | 1.48 (+0.02) | 1.37 (+0.01) | 2826 | 11.0 | 345 | 1.34 | 124 | 0.48 | 25684 | 155.0 | 143.0 | 157.5 | 143.0 |
| 2026-04-10 | 36.7 (-2.34) | 1.46 (+0.01) | 1.36 (+0.01) | -1610 | 8.58 | 96 | 0.51 | 143 | 0.76 | 18762 | 143.0 | 144.0 | 150.5 | 141.0 |
| 2026-04-02 | 39.04 (+0.02) | 1.45 (+0.01) | 1.35 (0.0) | -546 | 2.31 | 144 | 0.61 | 34 | 0.14 | 23649 | 142.0 | 142.0 | 145.0 | 136.0 |
| 2026-03-27 | 39.02 (-0.11) | 1.44 (+0.01) | 1.35 (0.0) | -2978 | 13.4 | 147 | 0.66 | 12 | 0.05 | 22217 | 146.0 | 147.5 | 149.5 | 140.5 |
| 2026-03-20 | 39.13 (-0.84) | 1.43 (+0.04) | 1.35 (+0.03) | -11423 | 23.81 | 412 | 0.86 | 368 | 0.77 | 47966 | 150.5 | 152.5 | 155.5 | 143.0 |
| 2026-03-13 | 39.97 (-0.82) | 1.39 (-0.01) | 1.32 (-0.01) | -10990 | 26.33 | -117 | 0.28 | -176 | 0.42 | 41747 | 152.5 | 150.5 | 164.5 | 150.5 |
| 2026-03-06 | 40.79 (-0.75) | 1.4 (-0.12) | 1.33 (-0.02) | -10702 | 17.65 | -1383 | 2.28 | -237 | 0.39 | 60641 | 165.0 | 182.5 | 187.5 | 153.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 41.54 (+0.48) | 1.52 (0.0) | 1.35 (+0.02) | 4082 | 12.02 | -2 | 0.01 | 245 | 0.72 | 33946 | 187.0 | 193.0 | 193.0 | 185.0 |
| 2026-02-11 | 41.06 (+0.67) | 1.52 (+0.05) | 1.33 (-0.01) | 6809 | 26.64 | 657 | 2.57 | -117 | 0.46 | 25559 | 189.5 | 175.0 | 193.5 | 175.0 |
| 2026-02-06 | 40.39 (+0.02) | 1.47 (-0.01) | 1.34 (0.0) | -1587 | 9.29 | -178 | 1.04 | -42 | 0.25 | 17086 | 172.5 | 173.5 | 178.0 | 168.5 |
| 2026-01-30 | 40.37 (+0.37) | 1.48 (-0.06) | 1.34 (-0.01) | 2235 | 8.99 | -689 | 2.77 | -35 | 0.14 | 24855 | 175.0 | 183.0 | 183.5 | 171.5 |
| 2026-01-23 | 40.0 (+0.21) | 1.54 (-0.05) | 1.35 (0.0) | 993 | 3.14 | -801 | 2.53 | -63 | 0.2 | 31598 | 180.5 | 174.5 | 186.5 | 170.5 |
| 2026-01-16 | 39.79 (-0.25) | 1.59 (0.0) | 1.35 (+0.04) | -3521 | 16.15 | -38 | 0.17 | 503 | 2.31 | 21806 | 174.5 | 172.0 | 180.5 | 171.0 |
| 2026-01-09 | 40.04 (-0.93) | 1.59 (+0.18) | 1.31 (+0.02) | -13307 | 32.9 | 2067 | 5.11 | 238 | 0.59 | 40449 | 170.5 | 201.0 | 201.0 | 169.5 |
| 2026-01-02 | 40.97 (-0.55) | 1.41 (+0.85) | 1.29 (+0.01) | -8008 | 29.64 | 9876 | 36.56 | 34 | 0.13 | 27014 | 201.0 | 189.0 | 201.5 | 185.5 |
| 2025-12-26 | 41.52 (-0.03) | 0.56 (+0.01) | 1.28 (-0.01) | -788 | 9.93 | 87 | 1.1 | -6 | 0.08 | 7933 | 188.5 | 186.0 | 192.0 | 183.5 |
| 2025-12-19 | 41.55 (-0.13) | 0.55 (0.0) | 1.29 (+0.01) | -2303 | 16.09 | -29 | 0.2 | 48 | 0.34 | 14316 | 185.5 | 183.5 | 189.0 | 180.0 |
| 2025-12-12 | 41.68 (-0.05) | 0.55 (-0.04) | 1.28 (+0.01) | -1482 | 7.27 | -408 | 2.0 | 128 | 0.63 | 20373 | 187.0 | 190.0 | 194.0 | 183.0 |
| 2025-12-05 | 41.73 (-0.12) | 0.59 (0.0) | 1.27 (+0.01) | -2448 | 14.42 | -40 | 0.24 | 58 | 0.34 | 16977 | 188.0 | 194.0 | 197.0 | 187.5 |
| 2025-11-28 | 41.85 (-0.28) | 0.59 (0.0) | 1.26 (+0.01) | -4467 | 11.95 | 5 | 0.01 | 146 | 0.39 | 37367 | 192.0 | 200.0 | 201.5 | 188.5 |
| 2025-11-21 | 42.13 (+0.03) | 0.59 (-0.01) | 1.25 (0.0) | -1444 | 2.74 | -87 | 0.16 | 24 | 0.05 | 52733 | 196.5 | 182.0 | 201.5 | 167.5 |
| 2025-11-14 | 42.1 (-0.48) | 0.6 (-0.09) | 1.25 (+0.02) | -6457 | 18.85 | -1095 | 3.2 | 220 | 0.64 | 34259 | 180.0 | 199.5 | 199.5 | 178.5 |
| 2025-11-07 | 42.58 (-0.08) | 0.69 (-0.19) | 1.23 (-0.04) | -1248 | 5.89 | -2111 | 9.96 | -404 | 1.91 | 21198 | 201.5 | 212.0 | 216.5 | 199.0 |
| 2025-10-31 | 42.66 (-0.66) | 0.88 (-0.09) | 1.27 (+0.01) | -8134 | 33.17 | -1114 | 4.54 | 65 | 0.27 | 24519 | 212.0 | 223.0 | 224.0 | 203.0 |
| 2025-10-23 | 43.32 (-0.03) | 0.97 (+0.01) | 1.26 (-0.01) | -955 | 7.29 | -31 | 0.24 | -140 | 1.07 | 13094 | 219.5 | 220.5 | 231.0 | 217.0 |
| 2025-10-17 | 43.35 (-0.21) | 0.96 (-0.04) | 1.27 (+0.01) | -3156 | 17.17 | -473 | 2.57 | 98 | 0.53 | 18386 | 217.0 | 226.0 | 234.5 | 214.5 |
| 2025-10-09 | 43.56 (0.0) | 1.0 (0.0) | 1.26 (-0.01) | -252 | 2.72 | -30 | 0.32 | -74 | 0.8 | 9250 | 235.0 | 235.5 | 241.0 | 235.0 |
| 2025-10-03 | 43.56 (-0.08) | 1.0 (-0.03) | 1.27 (+0.01) | -1543 | 12.53 | -293 | 2.38 | 161 | 1.31 | 12313 | 233.0 | 235.5 | 241.5 | 230.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 43.64 (-0.38) | 1.03 (-0.01) | 1.26 (+0.12) | -4096 | 20.77 | -165 | 0.84 | 1372 | 6.96 | 19717 | 229.5 | 240.5 | 245.0 | 229.5 |
| 2025-09-19 | 44.02 (-0.23) | 1.04 (+0.09) | 1.14 (0.0) | -2970 | 20.66 | 1045 | 7.27 | -46 | 0.32 | 14377 | 239.5 | 246.5 | 248.0 | 236.5 |
| 2025-09-12 | 44.25 (-0.09) | 0.95 (-0.06) | 1.14 (0.0) | -1121 | 8.27 | -706 | 5.21 | 21 | 0.15 | 13563 | 243.5 | 250.0 | 252.0 | 239.5 |
| 2025-09-05 | 44.34 (-0.03) | 1.01 (0.0) | 1.14 (-0.02) | 211 | 1.17 | -22 | 0.12 | -188 | 1.04 | 18073 | 250.0 | 261.0 | 264.0 | 243.5 |
| 2025-08-29 | 44.37 (+0.02) | 1.01 (-0.02) | 1.16 (+0.02) | -729 | 2.66 | -145 | 0.53 | 161 | 0.59 | 27415 | 263.0 | 250.0 | 272.5 | 249.5 |
| 2025-08-22 | 44.35 (-0.27) | 1.03 (-0.06) | 1.14 (-0.01) | -1824 | 9.93 | -737 | 4.01 | -137 | 0.75 | 18364 | 247.5 | 253.0 | 259.0 | 246.0 |
| 2025-08-15 | 44.62 (+0.84) | 1.09 (-0.34) | 1.15 (-0.07) | 8937 | 12.34 | -3906 | 5.39 | -810 | 1.12 | 72432 | 253.5 | 245.5 | 286.0 | 245.0 |
| 2025-08-08 | 43.78 (+0.93) | 1.43 (-0.02) | 1.22 (+0.15) | 9943 | 22.46 | -199 | 0.45 | 1742 | 3.94 | 44269 | 241.5 | 208.5 | 246.0 | 208.5 |
| 2025-08-01 | 42.85 (-0.09) | 1.45 (-0.25) | 1.07 (+0.01) | -1014 | 4.64 | -2853 | 13.06 | 94 | 0.43 | 21841 | 211.0 | 215.0 | 216.0 | 202.0 |
| 2025-07-25 | 42.94 (-0.29) | 1.7 (+0.12) | 1.06 (+0.03) | -2827 | 12.94 | -224 | 1.03 | 396 | 1.81 | 21852 | 214.0 | 215.0 | 219.5 | 208.0 |
| 2025-07-18 | 43.23 (-0.03) | 1.58 (0.0) | 1.03 (+0.03) | 352 | 1.73 | -49 | 0.24 | 309 | 1.52 | 20325 | 218.0 | 214.0 | 226.5 | 213.0 |
| 2025-07-11 | 43.26 (-0.29) | 1.58 (-0.06) | 1.0 (-0.04) | -3956 | 8.8 | -665 | 1.48 | -433 | 0.96 | 44953 | 213.5 | 230.0 | 233.0 | 209.5 |
| 2025-07-04 | 43.55 (-0.18) | 1.64 (-0.01) | 1.04 (+0.03) | -1848 | 7.16 | -139 | 0.54 | 407 | 1.58 | 25812 | 227.0 | 225.5 | 232.0 | 219.0 |
| 2025-06-27 | 43.73 (+0.12) | 1.65 (+0.08) | 1.01 (-0.05) | 1316 | 5.18 | 875 | 3.45 | -575 | 2.26 | 25390 | 225.5 | 206.0 | 230.5 | 206.0 |
| 2025-06-20 | 43.61 (+0.14) | 1.57 (-0.07) | 1.06 (0.0) | 1556 | 8.6 | -779 | 4.31 | -43 | 0.24 | 18083 | 210.5 | 216.0 | 223.0 | 207.5 |
| 2025-06-13 | 43.47 (+0.28) | 1.64 (0.0) | 1.06 (-0.06) | 3424 | 12.56 | -30 | 0.11 | -735 | 2.7 | 27265 | 216.0 | 217.0 | 224.5 | 212.0 |
| 2025-06-06 | 43.19 (+0.2) | 1.64 (-0.15) | 1.12 (+0.05) | 2824 | 9.57 | -1679 | 5.69 | 582 | 1.97 | 29507 | 214.5 | 212.0 | 219.5 | 203.0 |
| 2025-05-29 | 42.99 (+0.31) | 1.79 (-0.08) | 1.07 (-0.03) | 3530 | 11.71 | -850 | 2.82 | -278 | 0.92 | 30155 | 212.0 | 212.0 | 218.0 | 206.0 |
| 2025-05-23 | 42.68 (-0.55) | 1.87 (-0.2) | 1.1 (-0.02) | -6024 | 9.51 | -2372 | 3.74 | -232 | 0.37 | 63374 | 210.0 | 223.0 | 223.5 | 197.5 |
| 2025-05-16 | 43.23 (-0.11) | 2.07 (-0.09) | 1.12 (+0.08) | -1341 | 2.31 | -1033 | 1.78 | 846 | 1.46 | 57993 | 224.0 | 217.0 | 245.0 | 210.0 |
| 2025-05-09 | 43.34 (-0.25) | 2.16 (-0.22) | 1.04 (-0.01) | -3041 | 7.79 | -2462 | 6.3 | -85 | 0.22 | 39060 | 214.0 | 236.5 | 242.5 | 212.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 43.59 (+0.08) | 2.38 (-0.06) | 1.05 (0.0) | 752 | 3.65 | -691 | 3.35 | -50 | 0.24 | 20604 | 232.5 | 238.0 | 241.5 | 222.0 |
| 2025-04-25 | 43.51 (+0.15) | 2.44 (-0.02) | 1.05 (-0.12) | 2076 | 6.72 | 462 | 1.5 | -1328 | 4.3 | 30871 | 238.0 | 225.5 | 248.0 | 207.5 |
| 2025-04-18 | 43.36 (-0.04) | 2.46 (-0.01) | 1.17 (-0.15) | 302 | 0.96 | 86 | 0.27 | -1656 | 5.24 | 31602 | 223.0 | 223.0 | 252.5 | 221.5 |
| 2025-04-11 | 43.4 (+0.26) | 2.47 (-0.19) | 1.32 (-0.04) | 4820 | 19.78 | -2219 | 9.11 | -460 | 1.89 | 24369 | 215.5 | 244.5 | 244.5 | 196.5 |
| 2025-04-02 | 43.14 (-0.16) | 2.66 (-0.01) | 1.36 (-0.05) | -1814 | 19.57 | -88 | 0.95 | -592 | 6.39 | 9269 | 271.5 | 273.0 | 278.0 | 265.0 |
| 2025-03-28 | 43.3 (+0.06) | 2.67 (-0.13) | 1.41 (-0.01) | 939 | 9.03 | -1485 | 14.27 | -66 | 0.63 | 10403 | 281.5 | 303.0 | 303.0 | 280.0 |
| 2025-03-21 | 43.24 (+0.14) | 2.8 (+0.08) | 1.42 (-0.04) | 1220 | 7.51 | 853 | 5.25 | -464 | 2.86 | 16238 | 300.5 | 291.0 | 302.0 | 289.0 |
| 2025-03-14 | 43.1 (+0.05) | 2.72 (-0.12) | 1.46 (0.0) | -522 | 1.8 | -1369 | 4.72 | 28 | 0.1 | 29017 | 289.0 | 308.5 | 309.0 | 281.5 |
| 2025-03-07 | 43.05 (+0.97) | 2.84 (+0.47) | 1.46 (-0.05) | 10531 | 17.9 | 5414 | 9.2 | -654 | 1.11 | 58833 | 312.0 | 275.5 | 312.0 | 273.5 |
| 2025-02-27 | 42.08 (+0.01) | 2.37 (+0.03) | 1.51 (-0.06) | 776 | 4.22 | 359 | 1.95 | -597 | 3.25 | 18378 | 275.5 | 285.0 | 290.5 | 271.0 |
| 2025-02-21 | 42.07 (-0.07) | 2.34 (+0.02) | 1.57 (+0.14) | -92 | 0.17 | 257 | 0.48 | 1529 | 2.85 | 53613 | 285.0 | 265.0 | 291.5 | 261.0 |
| 2025-02-14 | 42.14 (-0.51) | 2.32 (-0.18) | 1.43 (+0.01) | -6825 | 26.93 | -2050 | 8.09 | 91 | 0.36 | 25341 | 267.0 | 284.0 | 284.0 | 262.5 |
| 2025-02-07 | 42.65 (+0.21) | 2.5 (+0.04) | 1.42 (+0.03) | 1797 | 6.81 | 459 | 1.74 | 437 | 1.66 | 26395 | 290.0 | 280.5 | 294.5 | 272.5 |
| 2025-01-22 | 42.44 (+0.13) | 2.46 (-0.04) | 1.39 (+0.01) | 1557 | 26.28 | 109 | 1.84 | 58 | 0.98 | 5924 | 280.5 | 273.5 | 281.0 | 272.0 |
| 2025-01-17 | 42.31 (+0.27) | 2.5 (-0.08) | 1.38 (+0.05) | 2670 | 11.53 | -853 | 3.68 | 563 | 2.43 | 23149 | 272.0 | 272.0 | 283.0 | 258.5 |
| 2025-01-10 | 42.04 (+0.23) | 2.58 (-0.07) | 1.33 (+0.03) | 2224 | 13.73 | -816 | 5.04 | 330 | 2.04 | 16196 | 273.0 | 266.5 | 281.5 | 266.0 |
| 2025-01-03 | 41.81 (-0.1) | 2.65 (-0.06) | 1.3 (-0.01) | -918 | 10.26 | -685 | 7.65 | -102 | 1.14 | 8951 | 265.5 | 271.5 | 275.0 | 262.5 |
| 2024-12-27 | 41.91 (0.0) | 2.71 (-0.04) | 1.31 (+0.03) | -171 | 1.32 | -492 | 3.79 | 328 | 2.52 | 12996 | 271.0 | 273.5 | 282.0 | 269.5 |
| 2024-12-20 | 41.91 (-0.32) | 2.75 (+0.11) | 1.28 (+0.02) | -3208 | 13.34 | 1288 | 5.36 | 236 | 0.98 | 24046 | 267.0 | 267.0 | 274.0 | 253.5 |
| 2024-12-13 | 42.23 (+0.16) | 2.64 (-0.44) | 1.26 (+0.01) | 1860 | 4.95 | -5045 | 13.41 | 143 | 0.38 | 37609 | 266.5 | 262.5 | 272.0 | 255.0 |
| 2024-12-06 | 42.07 (-0.62) | 3.08 (-0.26) | 1.25 (+0.02) | -6389 | 20.42 | -3012 | 9.62 | 190 | 0.61 | 31294 | 266.0 | 282.0 | 294.5 | 265.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 42.69 (-0.15) | 3.34 (-0.02) | 1.23 (0.0) | -1931 | 8.87 | -231 | 1.06 | 90 | 0.41 | 21770 | 281.0 | 294.5 | 302.0 | 276.5 |
| 2024-11-22 | 42.84 (-0.03) | 3.36 (-0.02) | 1.23 (-0.03) | -174 | 0.92 | -226 | 1.19 | -415 | 2.19 | 18936 | 291.5 | 290.0 | 294.0 | 283.0 |
| 2024-11-15 | 42.87 (+0.08) | 3.38 (-0.15) | 1.26 (-0.03) | 2251 | 6.24 | -1681 | 4.66 | -287 | 0.8 | 36093 | 290.0 | 292.5 | 300.0 | 273.0 |
| 2024-11-08 | 42.79 (-0.41) | 3.53 (-0.23) | 1.29 (+0.02) | -5274 | 15.56 | -2676 | 7.9 | 203 | 0.6 | 33884 | 294.0 | 292.5 | 308.0 | 287.5 |
| 2024-11-01 | 43.2 (-0.11) | 3.76 (0.0) | 1.27 (-0.03) | -1038 | 5.27 | 41 | 0.21 | -371 | 1.88 | 19699 | 292.0 | 301.5 | 306.0 | 283.0 |
| 2024-10-25 | 43.31 (-0.12) | 3.76 (-0.22) | 1.3 (0.0) | -769 | 2.62 | -1331 | 4.54 | -12 | 0.04 | 29331 | 300.0 | 318.0 | 321.5 | 296.5 |
| 2024-10-18 | 43.43 (+0.33) | 3.98 (-0.13) | 1.3 (+0.08) | 3531 | 11.2 | -1575 | 5.0 | 1004 | 3.19 | 31521 | 319.0 | 308.0 | 319.0 | 302.5 |
| 2024-10-11 | 43.1 (+0.22) | 4.11 (+0.06) | 1.22 (-0.04) | 3265 | 14.11 | 687 | 2.97 | -459 | 1.98 | 23141 | 309.0 | 302.0 | 313.0 | 298.0 |
| 2024-10-04 | 42.88 (-0.15) | 4.05 (+0.05) | 1.26 (-0.02) | -756 | 4.14 | 592 | 3.24 | -261 | 1.43 | 18278 | 300.0 | 289.0 | 301.0 | 287.5 |
| 2024-09-27 | 43.03 (-0.1) | 4.0 (+0.1) | 1.28 (+0.02) | -1335 | 4.21 | 1162 | 3.66 | 236 | 0.74 | 31735 | 295.0 | 315.0 | 322.0 | 295.0 |
| 2024-09-20 | 43.13 (+0.17) | 3.9 (+0.08) | 1.26 (+0.04) | 1986 | 11.77 | 886 | 5.25 | 444 | 2.63 | 16879 | 311.0 | 290.0 | 311.5 | 288.5 |
| 2024-09-13 | 42.96 (-0.05) | 3.82 (+0.05) | 1.22 (+0.03) | 651 | 3.07 | 643 | 3.03 | 314 | 1.48 | 21195 | 291.0 | 284.0 | 299.0 | 280.0 |
| 2024-09-06 | 43.01 (+0.09) | 3.77 (+0.15) | 1.19 (-0.03) | 1283 | 4.97 | 1677 | 6.5 | -353 | 1.37 | 25801 | 287.5 | 308.0 | 308.0 | 282.0 |
| 2024-08-30 | 42.92 (-0.2) | 3.62 (+0.27) | 1.22 (-0.01) | -1520 | 5.02 | 3106 | 10.26 | -60 | 0.2 | 30285 | 305.0 | 304.0 | 312.5 | 294.0 |
| 2024-08-23 | 43.12 (+0.17) | 3.35 (+0.14) | 1.23 (-0.02) | 3496 | 8.91 | 1593 | 4.06 | -227 | 0.58 | 39249 | 302.0 | 287.0 | 303.5 | 278.5 |
| 2024-08-16 | 42.95 (+0.48) | 3.21 (+0.01) | 1.25 (-0.03) | 3623 | 7.66 | 89 | 0.19 | -330 | 0.7 | 47296 | 286.5 | 281.5 | 299.0 | 276.5 |
| 2024-08-09 | 42.47 (+0.19) | 3.2 (+0.23) | 1.28 (-0.08) | 1576 | 3.84 | 2676 | 6.51 | -990 | 2.41 | 41085 | 283.0 | 259.0 | 284.0 | 222.0 |
| 2024-08-02 | 42.28 (+0.63) | 2.97 (-0.03) | 1.36 (-0.05) | 2239 | 6.19 | -351 | 0.97 | -600 | 1.66 | 36190 | 268.0 | 266.5 | 279.0 | 253.0 |
| 2024-07-26 | 41.65 (+0.24) | 3.0 (+0.09) | 1.41 (-0.1) | 3659 | 16.56 | -1385 | 6.27 | -1101 | 4.98 | 22090 | 263.0 | 262.0 | 269.5 | 239.5 |
| 2024-07-19 | 41.41 (-0.47) | 2.91 (-0.02) | 1.51 (-0.03) | 150 | 0.9 | -251 | 1.51 | -278 | 1.67 | 16648 | 262.0 | 270.5 | 278.5 | 261.0 |
| 2024-07-12 | 41.88 (+0.25) | 2.93 (-0.09) | 1.54 (+0.02) | 3586 | 12.52 | -1110 | 3.87 | 223 | 0.78 | 28647 | 270.5 | 267.0 | 286.0 | 257.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 41.63 (+0.13) | 3.02 (+0.11) | 1.52 (+0.02) | 1464 | 3.17 | 1281 | 2.77 | 175 | 0.38 | 46195 | 271.0 | 249.0 | 280.5 | 245.5 |
| 2024-06-28 | 41.5 (+0.08) | 2.91 (0.0) | 1.5 (+0.01) | 1625 | 5.3 | 75 | 0.24 | 103 | 0.34 | 30632 | 252.0 | 238.5 | 257.0 | 229.5 |
| 2024-06-21 | 41.42 (+0.03) | 2.91 (0.0) | 1.49 (+0.07) | 598 | 2.41 | -24 | 0.1 | 814 | 3.28 | 24805 | 239.5 | 247.0 | 249.5 | 236.5 |
| 2024-06-14 | 41.39 (+0.85) | 2.91 (+0.21) | 1.42 (-0.04) | 9606 | 21.29 | 2386 | 5.29 | -428 | 0.95 | 45114 | 250.0 | 225.0 | 253.5 | 224.0 |
| 2024-06-07 | 40.54 (+0.01) | 2.7 (-0.04) | 1.46 (+0.03) | 182 | 1.12 | -426 | 2.62 | 376 | 2.31 | 16273 | 215.0 | 223.0 | 223.0 | 211.5 |
| 2024-05-31 | 40.53 (-0.28) | 2.74 (+0.08) | 1.43 (-0.05) | -3370 | 11.12 | 841 | 2.77 | -650 | 2.14 | 30318 | 219.5 | 225.5 | 240.5 | 218.5 |
| 2024-05-24 | 40.81 (+0.31) | 2.66 (+0.17) | 1.48 (-0.01) | 2674 | 9.76 | 1988 | 7.26 | -66 | 0.24 | 27389 | 227.0 | 209.0 | 228.5 | 209.0 |
| 2024-05-17 | 40.5 (-0.16) | 2.49 (+0.05) | 1.49 (+0.03) | -201 | 0.53 | 516 | 1.37 | 326 | 0.87 | 37656 | 209.0 | 209.5 | 221.5 | 208.0 |
| 2024-05-10 | 40.66 (-0.1) | 2.44 (0.0) | 1.46 (0.0) | -1402 | 6.68 | 35 | 0.17 | -30 | 0.14 | 20983 | 210.5 | 219.0 | 222.0 | 207.0 |
| 2024-05-03 | 40.76 (-0.14) | 2.44 (-0.02) | 1.46 (-0.03) | -2175 | 6.77 | -216 | 0.67 | -328 | 1.02 | 32104 | 217.5 | 230.0 | 230.5 | 209.5 |
| 2024-04-26 | 40.9 (+0.06) | 2.46 (+0.19) | 1.49 (0.0) | 98 | 0.22 | 1429 | 3.19 | 22 | 0.05 | 44819 | 227.5 | 214.5 | 232.5 | 203.5 |
| 2024-04-19 | 40.84 (+0.2) | 2.27 (-0.05) | 1.49 (-0.01) | 449 | 1.13 | -505 | 1.27 | -181 | 0.46 | 39618 | 215.0 | 244.5 | 245.0 | 213.0 |
| 2024-04-12 | 40.64 (+0.18) | 2.32 (+0.06) | 1.5 (+0.01) | 3135 | 11.52 | 742 | 2.73 | 266 | 0.98 | 27207 | 245.0 | 226.0 | 245.0 | 226.0 |
| 2024-04-03 | 40.46 (-0.03) | 2.26 (-0.15) | 1.49 (+0.02) | 953 | 7.99 | -1765 | 14.79 | 226 | 1.89 | 11930 | 227.0 | 228.5 | 233.5 | 224.0 |
| 2024-03-29 | 40.49 (-0.09) | 2.41 (-0.01) | 1.47 (-0.05) | -446 | 1.78 | -114 | 0.46 | -595 | 2.38 | 25000 | 229.0 | 237.5 | 239.0 | 226.5 |
| 2024-03-22 | 40.58 (+0.01) | 2.42 (+0.05) | 1.52 (+0.07) | -627 | 2.3 | 571 | 2.1 | 769 | 2.82 | 27237 | 236.5 | 236.0 | 244.5 | 232.5 |
| 2024-03-15 | 40.57 (-0.06) | 2.37 (+0.09) | 1.45 (-0.1) | 611 | 1.82 | 1022 | 3.05 | -1162 | 3.47 | 33532 | 234.0 | 220.0 | 240.5 | 218.5 |
| 2024-03-08 | 40.63 (-0.02) | 2.28 (-0.24) | 1.55 (-0.05) | 439 | 0.8 | -2645 | 4.83 | -508 | 0.93 | 54783 | 222.5 | 254.0 | 258.0 | 218.5 |
| 2024-03-01 | 40.65 (+0.63) | 2.52 (+0.34) | 1.6 (-0.02) | 8690 | 17.82 | 3876 | 7.95 | -221 | 0.45 | 48766 | 253.0 | 228.0 | 253.5 | 221.0 |
| 2024-02-23 | 40.02 (+0.34) | 2.18 (+0.02) | 1.62 (+0.07) | 3729 | 11.71 | 227 | 0.71 | 740 | 2.32 | 31849 | 231.5 | 224.0 | 236.0 | 221.0 |
| 2024-02-16 | 39.68 (+0.75) | 2.16 (+0.02) | 1.55 (+0.03) | 8380 | 33.76 | 159 | 0.64 | 367 | 1.48 | 24824 | 226.0 | 229.0 | 232.0 | 224.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 38.93 (+0.1) | 2.14 (+0.05) | 1.52 (0.0) | 652 | 9.53 | 563 | 8.22 | 42 | 0.61 | 6845 | 217.0 | 213.0 | 219.0 | 212.0 |
| 2024-02-02 | 38.83 (+0.61) | 2.09 (+0.15) | 1.52 (+0.02) | 4893 | 8.28 | 1798 | 3.04 | 153 | 0.26 | 59115 | 214.0 | 218.5 | 219.5 | 208.0 |
| 2024-01-26 | 38.22 (+1.53) | 1.94 (+0.26) | 1.5 (+0.04) | 16233 | 25.7 | 2658 | 4.21 | 520 | 0.82 | 63174 | 217.0 | 188.5 | 220.0 | 186.0 |
| 2024-01-19 | 36.69 (+0.03) | 1.68 (-0.02) | 1.46 (+0.04) | 523 | 2.12 | -222 | 0.9 | 430 | 1.74 | 24696 | 187.0 | 189.0 | 192.0 | 180.0 |
| 2024-01-12 | 36.66 (-0.16) | 1.7 (-0.04) | 1.42 (+0.06) | -82 | 0.41 | -507 | 2.51 | 708 | 3.5 | 20221 | 187.5 | 190.0 | 198.0 | 183.0 |
| 2024-01-05 | 36.82 (+0.16) | 1.74 (0.0) | 1.36 (-0.05) | 4 | 0.03 | -3 | 0.02 | -613 | 4.63 | 13226 | 189.5 | 197.5 | 199.0 | 187.0 |
| 2023-12-29 | 36.66 (+0.37) | 1.74 (+0.08) | 1.41 (-0.05) | 4425 | 11.08 | 993 | 2.49 | -527 | 1.32 | 39933 | 197.0 | 198.5 | 203.0 | 193.0 |
| 2023-12-22 | 36.29 (+0.26) | 1.66 (+0.13) | 1.46 (+0.17) | 3694 | 10.17 | 1397 | 3.84 | 1857 | 5.11 | 36335 | 197.0 | 180.0 | 199.0 | 177.0 |
| 2023-12-15 | 36.03 (-0.15) | 1.53 (-0.1) | 1.29 (+0.02) | -1776 | 5.76 | -1135 | 3.68 | 331 | 1.07 | 30838 | 180.0 | 176.5 | 183.0 | 174.5 |
| 2023-12-08 | 36.18 (+0.11) | 1.63 (-0.06) | 1.27 (-0.08) | 1365 | 7.96 | -610 | 3.56 | -940 | 5.48 | 17155 | 178.5 | 182.5 | 184.0 | 176.0 |
| 2023-12-01 | 36.07 (+0.15) | 1.69 (-0.02) | 1.35 (+0.06) | 1414 | 6.44 | -265 | 1.21 | 659 | 3.0 | 21946 | 180.5 | 175.5 | 184.5 | 173.0 |
| 2023-11-24 | 35.92 (0.0) | 1.71 (-0.05) | 1.29 (-0.02) | -482 | 2.46 | -503 | 2.56 | -220 | 1.12 | 19614 | 175.5 | 181.5 | 182.0 | 175.0 |
| 2023-11-17 | 35.92 (+0.44) | 1.76 (-0.1) | 1.31 (+0.06) | 5709 | 17.41 | -1204 | 3.67 | 667 | 2.03 | 32785 | 181.0 | 175.0 | 183.0 | 174.0 |
| 2023-11-10 | 35.48 (-0.04) | 1.86 (-0.05) | 1.25 (-0.11) | -1324 | 4.08 | -608 | 1.87 | -1209 | 3.72 | 32473 | 173.5 | 176.5 | 182.0 | 167.5 |
| 2023-11-03 | 35.52 (+0.08) | 1.91 (-0.11) | 1.36 (0.0) | 806 | 5.75 | -1155 | 8.23 | -27 | 0.19 | 14029 | 173.5 | 170.0 | 175.5 | 166.5 |
| 2023-10-27 | 35.44 (+0.17) | 2.02 (-0.35) | 1.36 (-0.05) | 1588 | 4.76 | -3136 | 9.39 | -602 | 1.8 | 33389 | 169.5 | 171.5 | 174.0 | 165.5 |
| 2023-10-20 | 35.27 (-0.4) | 2.37 (+0.02) | 1.41 (-0.06) | -6089 | 20.32 | 224 | 0.75 | -645 | 2.15 | 29959 | 173.0 | 182.0 | 183.0 | 171.5 |
| 2023-10-13 | 35.67 (-0.17) | 2.35 (0.0) | 1.47 (+0.01) | -467 | 2.03 | 55 | 0.24 | 131 | 0.57 | 23021 | 183.5 | 184.0 | 186.0 | 177.0 |
| 2023-10-06 | 35.84 (-0.18) | 2.35 (+0.1) | 1.46 (+0.15) | -3294 | 11.68 | 1090 | 3.87 | 1716 | 6.09 | 28199 | 182.0 | 179.0 | 187.0 | 177.0 |
| 2023-09-28 | 36.02 (-0.05) | 2.25 (+0.01) | 1.31 (-0.01) | -774 | 5.5 | 122 | 0.87 | -120 | 0.85 | 14070 | 179.5 | 180.0 | 184.5 | 176.0 |
| 2023-09-22 | 36.07 (-0.29) | 2.24 (+0.22) | 1.32 (+0.09) | -4482 | 15.16 | 2568 | 8.69 | 982 | 3.32 | 29560 | 179.5 | 179.5 | 186.0 | 173.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 36.36 (-0.19) | 2.02 (-0.16) | 1.23 (-0.05) | -2987 | 7.15 | -1913 | 4.58 | -554 | 1.33 | 41797 | 180.0 | 179.0 | 183.5 | 171.0 |
| 2023-09-08 | 36.55 (-0.34) | 2.18 (-0.12) | 1.28 (-0.12) | -2401 | 10.13 | -1335 | 5.63 | -1324 | 5.58 | 23710 | 179.5 | 186.5 | 188.0 | 178.5 |
| 2023-09-01 | 36.89 (-0.17) | 2.3 (-0.11) | 1.4 (+0.04) | 79 | 0.33 | -1283 | 5.36 | 443 | 1.85 | 23923 | 188.0 | 181.5 | 190.5 | 180.0 |
| 2023-08-25 | 37.06 (-0.1) | 2.41 (-0.39) | 1.36 (-0.01) | 149 | 0.43 | -4362 | 12.51 | -187 | 0.54 | 34859 | 181.0 | 181.0 | 187.5 | 178.0 |
| 2023-08-18 | 37.16 (+0.41) | 2.8 (-1.3) | 1.37 (-0.03) | 1707 | 1.69 | -14848 | 14.71 | -279 | 0.28 | 100968 | 181.0 | 204.5 | 210.5 | 174.0 |
| 2023-08-11 | 36.75 (-0.03) | 4.1 (+0.05) | 1.4 (-0.13) | -716 | 2.1 | 540 | 1.58 | -1559 | 4.57 | 34146 | 204.5 | 217.5 | 229.5 | 202.0 |
| 2023-08-04 | 36.78 (+0.22) | 4.05 (+0.02) | 1.53 (-0.02) | 2368 | 6.67 | 241 | 0.68 | -148 | 0.42 | 35513 | 217.5 | 223.5 | 230.0 | 216.0 |
| 2023-07-28 | 36.56 (+0.47) | 4.03 (-0.36) | 1.55 (+0.04) | 4544 | 14.44 | -4097 | 13.02 | 481 | 1.53 | 31459 | 221.5 | 212.0 | 223.0 | 205.0 |
| 2023-07-21 | 36.09 (+0.16) | 4.39 (-0.09) | 1.51 (+0.04) | 329 | 1.09 | -1004 | 3.32 | 415 | 1.37 | 30268 | 215.0 | 220.0 | 226.0 | 210.0 |
| 2023-07-14 | 35.93 (-0.02) | 4.48 (-0.28) | 1.47 (+0.07) | 2071 | 6.76 | -3266 | 10.66 | 809 | 2.64 | 30643 | 220.5 | 212.5 | 226.5 | 211.0 |
| 2023-07-07 | 35.95 (+0.15) | 4.76 (-0.1) | 1.4 (-0.08) | 2633 | 8.45 | -2092 | 6.71 | -970 | 3.11 | 31178 | 212.5 | 225.0 | 229.0 | 210.5 |
| 2023-06-30 | 35.8 (+0.61) | 4.86 (-0.3) | 1.48 (-0.19) | 7721 | 9.21 | -3409 | 4.07 | -2145 | 2.56 | 83849 | 225.0 | 200.0 | 226.5 | 200.0 |
| 2023-06-21 | 35.19 (-0.34) | 5.16 (-0.13) | 1.67 (0.0) | -39 | 0.19 | -1504 | 7.32 | 50 | 0.24 | 20555 | 222.0 | 229.0 | 231.0 | 222.0 |
| 2023-06-16 | 35.53 (-0.44) | 5.29 (+0.05) | 1.67 (-0.18) | -1467 | 2.61 | 609 | 1.09 | -2071 | 3.69 | 56102 | 228.5 | 226.5 | 241.0 | 224.5 |
| 2023-06-09 | 35.97 (+0.53) | 5.24 (+0.28) | 1.85 (-0.07) | 4562 | 7.79 | 3184 | 5.44 | -769 | 1.31 | 58570 | 227.0 | 220.0 | 229.0 | 215.5 |
| 2023-06-02 | 35.44 (+0.47) | 4.96 (+0.11) | 1.92 (+0.06) | 4594 | 8.0 | 1263 | 2.2 | 607 | 1.06 | 57411 | 218.0 | 213.5 | 220.0 | 205.0 |
| 2023-05-26 | 34.97 (-0.08) | 4.85 (+0.2) | 1.86 (+0.11) | 1924 | 3.24 | 2198 | 3.7 | 1276 | 2.15 | 59425 | 211.0 | 196.0 | 213.0 | 195.0 |
| 2023-05-19 | 35.05 (+0.73) | 4.65 (+0.14) | 1.75 (+0.11) | 6939 | 7.74 | 1687 | 1.88 | 1273 | 1.42 | 89644 | 198.0 | 192.0 | 206.5 | 189.0 |
| 2023-05-12 | 34.32 (-0.07) | 4.51 (-0.03) | 1.64 (+0.06) | -1761 | 3.47 | -415 | 0.82 | 716 | 1.41 | 50777 | 193.0 | 199.0 | 200.5 | 186.5 |
| 2023-05-05 | 34.39 (+1.0) | 4.54 (+0.52) | 1.58 (+0.1) | 10321 | 9.72 | 5958 | 5.61 | 1156 | 1.09 | 106138 | 198.0 | 192.0 | 203.0 | 187.0 |
| 2023-04-28 | 33.39 (+0.01) | 4.02 (+0.19) | 1.48 (+0.06) | -866 | 1.46 | 2131 | 3.6 | 660 | 1.12 | 59154 | 190.5 | 172.0 | 190.5 | 170.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 33.38 (-0.39) | 3.83 (-0.25) | 1.42 (+0.1) | -4706 | 7.55 | -2785 | 4.47 | 1087 | 1.74 | 62330 | 172.0 | 173.5 | 175.0 | 167.0 |
| 2023-04-14 | 33.77 (-0.45) | 4.08 (-0.16) | 1.32 (+0.08) | -3424 | 4.79 | -1887 | 2.64 | 973 | 1.36 | 71451 | 173.5 | 180.0 | 182.0 | 171.0 |
| 2023-04-07 | 34.22 (-1.08) | 4.24 (-0.2) | 1.24 (-0.03) | -14516 | 27.03 | -2253 | 4.2 | -428 | 0.8 | 53702 | 172.0 | 185.0 | 185.0 | 168.5 |
| 2023-03-31 | 35.3 (+0.31) | 4.44 (-0.09) | 1.27 (-0.18) | 5062 | 12.0 | -292 | 0.69 | -2026 | 4.8 | 42178 | 184.5 | 184.0 | 186.0 | 179.5 |
| 2023-03-24 | 34.99 (-0.2) | 4.53 (-0.03) | 1.45 (-0.01) | -1443 | 2.7 | -331 | 0.62 | -81 | 0.15 | 53438 | 184.0 | 178.0 | 185.5 | 176.0 |
| 2023-03-17 | 35.19 (-0.89) | 4.56 (0.0) | 1.46 (-0.14) | -9680 | 11.07 | -41 | 0.05 | -1612 | 1.84 | 87442 | 175.5 | 176.0 | 179.5 | 172.0 |
| 2023-03-10 | 36.08 (-1.28) | 4.56 (-0.25) | 1.6 (+0.03) | -17477 | 12.39 | -2823 | 2.0 | 325 | 0.23 | 141076 | 180.0 | 196.0 | 211.0 | 180.0 |
| 2023-03-03 | 37.36 (-0.28) | 4.81 (-0.19) | 1.57 (+0.06) | -2466 | 6.62 | -2145 | 5.76 | 702 | 1.89 | 37230 | 192.5 | 194.0 | 197.5 | 191.0 |
| 2023-02-24 | 37.64 (-0.29) | 5.0 (-0.06) | 1.51 (-0.12) | -2554 | 2.47 | -704 | 0.68 | -1396 | 1.35 | 103531 | 194.5 | 206.0 | 212.0 | 191.5 |
| 2023-02-17 | 37.93 (+0.8) | 5.06 (+0.25) | 1.63 (+0.08) | 10308 | 9.23 | 2918 | 2.61 | 895 | 0.8 | 111627 | 206.0 | 193.5 | 209.0 | 189.5 |
| 2023-02-10 | 37.13 (+0.22) | 4.81 (+0.3) | 1.55 (+0.21) | 695 | 0.78 | 3364 | 3.79 | 2446 | 2.76 | 88704 | 193.0 | 190.0 | 199.5 | 189.0 |
| 2023-02-03 | 36.91 (+0.01) | 4.51 (+0.34) | 1.34 (+0.16) | -158 | 0.1 | 3859 | 2.51 | 1872 | 1.22 | 153509 | 190.5 | 180.5 | 195.0 | 172.5 |
| 2023-01-17 | 36.9 (+0.3) | 4.17 (+0.12) | 1.18 (+0.01) | 3326 | 8.97 | 1384 | 3.73 | 76 | 0.21 | 37063 | 176.0 | 175.0 | 178.0 | 173.0 |
| 2023-01-13 | 36.6 (-0.5) | 4.05 (+0.1) | 1.17 (+0.02) | -5678 | 5.09 | 1209 | 1.08 | 182 | 0.16 | 111604 | 173.0 | 176.5 | 178.0 | 171.0 |
| 2023-01-06 | 37.1 (-0.01) | 3.95 (+0.22) | 1.15 (+0.16) | 326 | 0.36 | 2426 | 2.65 | 1913 | 2.09 | 91576 | 172.0 | 162.0 | 176.0 | 161.5 |
| 2022-12-30 | 37.11 (-0.18) | 3.73 (-0.12) | 0.99 (-0.14) | -2075 | 3.3 | 473 | 0.75 | -1604 | 2.55 | 62827 | 161.0 | 168.0 | 170.5 | 155.5 |
| 2022-12-23 | 37.29 (-0.81) | 3.85 (-0.01) | 1.13 (-0.01) | -8495 | 11.68 | -34 | 0.05 | -150 | 0.21 | 72734 | 167.0 | 170.0 | 172.5 | 163.0 |
| 2022-12-16 | 38.1 (-0.42) | 3.86 (-0.07) | 1.14 (+0.01) | -5378 | 3.93 | -816 | 0.6 | 115 | 0.08 | 136679 | 168.0 | 168.0 | 179.5 | 165.0 |
| 2022-12-09 | 38.52 (-0.9) | 3.93 (-0.01) | 1.13 (+0.1) | -9817 | 6.78 | -181 | 0.12 | 1087 | 0.75 | 144887 | 170.0 | 181.0 | 189.5 | 166.5 |
| 2022-12-02 | 39.42 (+0.15) | 3.94 (-0.54) | 1.03 (-0.02) | 814 | 0.65 | -6049 | 4.83 | -128 | 0.1 | 125123 | 181.0 | 179.0 | 185.0 | 173.5 |
| 2022-11-25 | 39.27 (+0.3) | 4.48 (-0.14) | 1.05 (+0.05) | 3158 | 1.61 | -1660 | 0.85 | 530 | 0.27 | 196439 | 177.5 | 166.0 | 182.0 | 158.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 38.97 (-1.39) | 4.62 (-1.03) | 1.0 (-0.15) | -16649 | 8.28 | -11761 | 5.85 | -1693 | 0.84 | 200978 | 170.0 | 192.5 | 196.5 | 170.0 |
| 2022-11-11 | 40.36 (-0.69) | 5.65 (-0.62) | 1.15 (-0.26) | -8821 | 5.21 | -7083 | 4.18 | -3004 | 1.77 | 169386 | 189.5 | 210.0 | 213.5 | 183.0 |
| 2022-11-04 | 41.05 (-0.63) | 6.27 (+0.07) | 1.41 (+0.12) | -7775 | 6.22 | 876 | 0.7 | 1367 | 1.09 | 124989 | 217.0 | 210.0 | 217.0 | 195.5 |
| 2022-10-28 | 41.68 (+0.88) | 6.2 (-0.02) | 1.29 (+0.09) | 9234 | 7.98 | -306 | 0.26 | 982 | 0.85 | 115738 | 207.0 | 188.0 | 207.0 | 179.0 |
| 2022-10-21 | 40.8 (+0.05) | 6.22 (-0.16) | 1.2 (-0.17) | -1485 | 1.43 | -1732 | 1.67 | -1901 | 1.83 | 103884 | 183.5 | 203.0 | 212.5 | 182.0 |
| 2022-10-14 | 40.75 (0.0) | 6.38 (+0.11) | 1.37 (+0.11) | -2841 | 2.66 | 1247 | 1.17 | 1239 | 1.16 | 106768 | 206.5 | 215.0 | 217.0 | 196.5 |
| 2022-10-07 | 40.75 (+0.16) | 6.27 (+0.01) | 1.26 (-0.03) | 974 | 1.13 | 396 | 0.46 | -308 | 0.36 | 86191 | 221.0 | 207.5 | 224.0 | 202.5 |
| 2022-09-30 | 40.59 (+0.4) | 6.26 (-0.14) | 1.29 (-0.01) | 4431 | 4.17 | -1577 | 1.48 | -152 | 0.14 | 106249 | 212.0 | 218.5 | 222.5 | 200.0 |
| 2022-09-23 | 40.19 (-0.03) | 6.4 (+0.05) | 1.3 (-0.06) | -436 | 0.68 | 641 | 1.0 | -685 | 1.07 | 64278 | 227.0 | 234.0 | 240.0 | 224.5 |
| 2022-09-16 | 40.22 (-0.23) | 6.35 (-0.02) | 1.36 (+0.02) | -2699 | 2.72 | -237 | 0.24 | 236 | 0.24 | 99235 | 234.5 | 246.0 | 251.5 | 232.5 |
| 2022-09-08 | 40.45 (-0.19) | 6.37 (+0.21) | 1.34 (+0.02) | -1992 | 2.54 | 2306 | 2.94 | 230 | 0.29 | 78482 | 240.5 | 242.0 | 247.5 | 222.5 |
| 2022-09-02 | 40.64 (-0.15) | 6.16 (+0.13) | 1.32 (+0.11) | 436 | 0.52 | 1585 | 1.89 | 1294 | 1.54 | 84060 | 242.0 | 231.0 | 248.5 | 229.5 |
| 2022-08-26 | 40.79 (-0.26) | 6.03 (+0.15) | 1.21 (+0.07) | -2697 | 2.77 | 1669 | 1.71 | 832 | 0.85 | 97345 | 240.0 | 240.0 | 252.5 | 236.0 |
| 2022-08-19 | 41.05 (+1.33) | 5.88 (+0.36) | 1.14 (+0.07) | 16159 | 9.58 | 4125 | 2.45 | 739 | 0.44 | 168627 | 241.5 | 198.5 | 255.0 | 197.0 |
| 2022-08-12 | 39.72 (-0.59) | 5.52 (+0.21) | 1.07 (+0.04) | -6256 | 5.73 | 2317 | 2.12 | 458 | 0.42 | 109195 | 198.0 | 197.0 | 205.0 | 192.0 |
| 2022-08-05 | 40.31 (+0.32) | 5.31 (+0.07) | 1.03 (-0.04) | 5107 | 6.01 | 872 | 1.03 | -399 | 0.47 | 84961 | 195.0 | 194.0 | 195.0 | 178.5 |
| 2022-07-29 | 39.99 (+0.6) | 5.24 (+0.21) | 1.07 (-0.16) | 4843 | 5.56 | 2357 | 2.7 | -1830 | 2.1 | 87179 | 195.5 | 185.0 | 195.5 | 181.5 |
| 2022-07-22 | 39.39 (+0.06) | 5.03 (+0.17) | 1.23 (+0.08) | -1340 | 1.46 | 1938 | 2.12 | 832 | 0.91 | 91521 | 188.0 | 176.5 | 194.0 | 174.5 |
| 2022-07-15 | 39.33 (+0.09) | 4.86 (+0.09) | 1.15 (-0.05) | 1562 | 0.8 | 1052 | 0.54 | -502 | 0.26 | 196160 | 176.5 | 169.5 | 178.0 | 159.0 |
| 2022-07-08 | 39.24 (+0.42) | 4.77 (+0.13) | 1.2 (-0.13) | 4515 | 1.65 | 1494 | 0.55 | -1501 | 0.55 | 273791 | 170.5 | 165.0 | 174.5 | 149.5 |
| 2022-07-01 | 38.82 (-0.6) | 4.64 (-0.02) | 1.33 (+0.01) | -6261 | 4.58 | 249 | 0.18 | 71 | 0.05 | 136596 | 170.0 | 200.0 | 209.0 | 170.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 39.42 (+0.54) | 4.66 (-0.05) | 1.32 (+0.03) | 4676 | 3.22 | -639 | 0.44 | 353 | 0.24 | 145383 | 196.0 | 203.0 | 203.0 | 186.5 |
| 2022-06-17 | 38.88 (+0.21) | 4.71 (-0.22) | 1.29 (-0.01) | 1747 | 1.38 | -2422 | 1.91 | -121 | 0.1 | 126738 | 204.5 | 214.0 | 217.0 | 193.0 |
| 2022-06-10 | 38.67 (+0.93) | 4.93 (-0.52) | 1.3 (-0.04) | 10625 | 8.7 | -5949 | 4.87 | -437 | 0.36 | 122161 | 219.0 | 209.5 | 219.0 | 196.0 |
| 2022-06-02 | 37.74 (+0.27) | 5.45 (+0.01) | 1.34 (+0.08) | 2465 | 1.92 | 134 | 0.1 | 884 | 0.69 | 128720 | 209.0 | 214.5 | 217.5 | 202.0 |
| 2022-05-27 | 37.47 (+0.23) | 5.44 (+0.38) | 1.26 (+0.01) | 3957 | 2.54 | 4279 | 2.75 | 170 | 0.11 | 155781 | 212.5 | 200.5 | 215.0 | 188.5 |
| 2022-05-20 | 37.24 (+1.38) | 5.06 (+0.09) | 1.25 (+0.08) | 17778 | 8.33 | 989 | 0.46 | 928 | 0.43 | 213336 | 200.5 | 172.0 | 204.5 | 171.5 |
| 2022-05-13 | 35.86 (-0.19) | 4.97 (-0.12) | 1.17 (+0.01) | -2227 | 1.73 | -1363 | 1.06 | 136 | 0.11 | 128579 | 169.0 | 171.0 | 179.5 | 161.5 |
| 2022-05-06 | 36.05 (+0.14) | 5.09 (-0.5) | 1.16 (+0.09) | 1437 | 1.77 | -5656 | 6.97 | 999 | 1.23 | 81135 | 172.5 | 173.5 | 176.5 | 163.5 |
| 2022-04-29 | 35.91 (+0.05) | 5.59 (+0.08) | 1.07 (-0.15) | -2124 | 1.97 | 933 | 0.86 | -1713 | 1.59 | 108037 | 174.0 | 173.0 | 180.5 | 165.5 |
| 2022-04-22 | 35.86 (+0.24) | 5.51 (+0.55) | 1.22 (-0.07) | 1361 | 1.21 | 6296 | 5.6 | -788 | 0.7 | 112431 | 180.5 | 169.0 | 187.5 | 165.5 |
| 2022-04-15 | 35.62 (-0.42) | 4.96 (+0.37) | 1.29 (-0.12) | -4947 | 4.39 | 4172 | 3.7 | -1355 | 1.2 | 112807 | 170.5 | 173.5 | 180.5 | 164.0 |
| 2022-04-08 | 36.04 (+0.57) | 4.59 (-0.11) | 1.41 (-0.07) | 6098 | 7.37 | -1208 | 1.46 | -898 | 1.09 | 82731 | 174.5 | 178.0 | 182.0 | 168.0 |
| 2022-04-01 | 35.47 (+0.35) | 4.7 (+0.81) | 1.48 (+0.25) | 6804 | 3.63 | 1788 | 0.95 | 2924 | 1.56 | 187228 | 180.5 | 172.5 | 196.0 | 170.0 |
| 2022-03-25 | 35.12 (+1.17) | 3.89 (+0.31) | 1.23 (+0.06) | 14410 | 6.92 | 3525 | 1.69 | 699 | 0.34 | 208376 | 177.0 | 147.0 | 181.5 | 143.5 |
| 2022-03-18 | 33.95 (+0.17) | 3.58 (+0.22) | 1.17 (-0.01) | 671 | 0.57 | 2551 | 2.16 | -139 | 0.12 | 118130 | 145.5 | 131.0 | 146.0 | 126.5 |
| 2022-03-11 | 33.78 (-0.17) | 3.36 (-0.32) | 1.18 (-0.07) | 1011 | 0.84 | -3712 | 3.08 | -776 | 0.64 | 120570 | 132.0 | 145.0 | 145.0 | 127.5 |
| 2022-03-04 | 33.95 (-0.66) | 3.68 (+0.07) | 1.25 (-0.03) | -376 | 0.61 | 853 | 1.37 | -380 | 0.61 | 62075 | 147.0 | 151.5 | 152.5 | 143.0 |
| 2022-02-25 | 34.61 (+1.14) | 3.61 (+0.07) | 1.28 (+0.01) | 9371 | 5.08 | 759 | 0.41 | 92 | 0.05 | 184496 | 147.5 | 145.5 | 154.5 | 144.0 |
| 2022-02-18 | 33.47 (-0.19) | 3.54 (-0.26) | 1.27 (+0.01) | -4943 | 4.58 | -2978 | 2.76 | 120 | 0.11 | 107812 | 146.0 | 145.0 | 148.0 | 137.5 |
| 2022-02-11 | 33.66 (-0.96) | 3.8 (-0.09) | 1.26 (+0.17) | -16149 | 11.65 | -1014 | 0.73 | 1952 | 1.41 | 138640 | 148.5 | 150.0 | 163.5 | 147.5 |
| 2022-01-26 | 34.62 (-0.24) | 3.89 (-0.04) | 1.09 (-0.11) | -524 | 0.85 | -498 | 0.8 | -1205 | 1.95 | 61908 | 146.5 | 152.0 | 154.5 | 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 | |||
| 2022-01-21 | 34.86 (+0.6) | 3.93 (+0.04) | 1.2 (-0.05) | 6052 | 4.54 | 479 | 0.36 | -654 | 0.49 | 133283 | 153.0 | 147.5 | 160.0 | 146.5 |
| 2022-01-14 | 34.26 (+1.69) | 3.89 (-0.1) | 1.25 (-0.23) | 19826 | 12.45 | -1081 | 0.68 | -2552 | 1.6 | 159298 | 149.5 | 146.0 | 153.0 | 136.5 |
| 2022-01-07 | 32.57 (-0.33) | 3.99 (+0.23) | 1.48 (-0.08) | -4614 | 2.44 | 2556 | 1.35 | -974 | 0.52 | 188859 | 150.0 | 153.0 | 161.5 | 148.0 |
| 2021-12-30 | 32.9 (+0.39) | 3.76 (-0.02) | 1.56 (+0.03) | 5498 | 8.56 | -222 | 0.35 | 364 | 0.57 | 64231 | 151.0 | 149.0 | 151.5 | 144.0 |
| 2021-12-24 | 32.51 (-0.07) | 3.78 (+0.02) | 1.53 (-0.09) | -157 | 0.12 | 286 | 0.22 | -975 | 0.74 | 131570 | 148.0 | 143.5 | 153.0 | 132.5 |
| 2021-12-17 | 32.58 (-0.43) | 3.76 (+0.16) | 1.62 (-0.07) | -4941 | 3.69 | 1768 | 1.32 | -864 | 0.65 | 133818 | 143.0 | 138.5 | 146.0 | 129.0 |
| 2021-12-10 | 33.01 (-0.18) | 3.6 (+0.21) | 1.69 (+0.04) | -2178 | 1.57 | 2373 | 1.71 | 535 | 0.39 | 138786 | 136.0 | 124.5 | 138.0 | 119.0 |
| 2021-12-03 | 33.19 (+0.07) | 3.39 (+0.14) | 1.65 (+0.11) | 181 | 0.13 | 1661 | 1.24 | 1236 | 0.92 | 134338 | 127.0 | 115.0 | 129.0 | 114.0 |
| 2021-11-26 | 33.12 (0.0) | 3.25 (+0.05) | 1.54 (-0.06) | 7913 | 3.77 | 592 | 0.28 | -715 | 0.34 | 209810 | 116.5 | 120.0 | 131.0 | 115.0 |
| 2021-11-19 | 33.12 (+2.71) | 3.2 (+0.17) | 1.6 (+0.21) | 30244 | 18.62 | 1870 | 1.15 | 2386 | 1.47 | 162446 | 117.0 | 94.6 | 117.0 | 91.1 |
| 2021-11-12 | 30.41 (-0.08) | 3.03 (-0.06) | 1.39 (0.0) | 17 | 0.02 | -676 | 0.91 | 29 | 0.04 | 74357 | 94.0 | 92.3 | 95.4 | 88.2 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 41.15 (-0.85) | 3.54 (+0.84) | 1.38 (-0.04) | -16200 | 16.86 | 9714 | 10.11 | -453 | 0.47 | 96060 | 181.5 | 214.5 | 222.0 | 180.0 |
| 2026-06-30 | 42.0 (+0.77) | 2.7 (-0.21) | 1.42 (+0.02) | -1429 | 0.8 | -2361 | 1.32 | 139 | 0.08 | 178247 | 214.5 | 220.5 | 236.0 | 183.0 |
| 2026-05-29 | 41.23 (+4.82) | 2.91 (+1.31) | 1.4 (+0.04) | 47031 | 15.12 | 15095 | 4.85 | 547 | 0.18 | 311016 | 220.0 | 138.5 | 251.0 | 135.0 |
| 2026-04-30 | 36.41 (-2.46) | 1.6 (+0.16) | 1.36 (+0.01) | -9372 | 7.82 | 815 | 0.68 | 150 | 0.13 | 119868 | 137.5 | 141.0 | 163.5 | 137.5 |
| 2026-03-31 | 38.87 (-2.67) | 1.44 (-0.08) | 1.35 (0.0) | -38260 | 20.39 | -994 | 0.53 | -22 | 0.01 | 187618 | 136.5 | 182.5 | 187.5 | 136.0 |
| 2026-02-26 | 41.54 (+1.17) | 1.52 (+0.04) | 1.35 (+0.01) | 9304 | 12.15 | 477 | 0.62 | 86 | 0.11 | 76591 | 187.0 | 173.5 | 193.5 | 168.5 |
| 2026-01-30 | 40.37 (-0.8) | 1.48 (+0.36) | 1.34 (+0.05) | -16421 | 12.8 | 3869 | 3.02 | 654 | 0.51 | 128256 | 175.0 | 197.5 | 201.5 | 169.5 |
| 2025-12-31 | 41.17 (-0.68) | 1.12 (+0.53) | 1.29 (+0.03) | -12208 | 15.84 | 6156 | 7.99 | 251 | 0.33 | 77065 | 198.0 | 194.0 | 198.0 | 180.0 |
| 2025-11-28 | 41.85 (-0.81) | 0.59 (-0.29) | 1.26 (-0.01) | -13616 | 9.35 | -3288 | 2.26 | -14 | 0.01 | 145557 | 192.0 | 212.0 | 216.5 | 167.5 |
| 2025-10-31 | 42.66 (-1.11) | 0.88 (-0.14) | 1.27 (+0.02) | -15138 | 20.44 | -1816 | 2.45 | 129 | 0.17 | 74051 | 212.0 | 240.0 | 241.0 | 203.0 |
| 2025-09-30 | 43.77 (-0.6) | 1.02 (+0.01) | 1.25 (+0.09) | -6878 | 9.93 | 27 | 0.04 | 1140 | 1.65 | 69241 | 240.5 | 261.0 | 264.0 | 229.5 |
| 2025-08-29 | 44.37 (+1.54) | 1.01 (-0.49) | 1.16 (+0.09) | 16822 | 10.04 | -5600 | 3.34 | 1026 | 0.61 | 167596 | 263.0 | 205.0 | 286.0 | 202.0 |
| 2025-07-31 | 42.83 (-0.85) | 1.5 (-0.16) | 1.07 (+0.06) | -9428 | 7.55 | -3412 | 2.73 | 598 | 0.48 | 124871 | 206.0 | 222.0 | 233.0 | 205.5 |
| 2025-06-30 | 43.68 (+0.69) | 1.66 (-0.13) | 1.01 (-0.06) | 8760 | 8.34 | -1518 | 1.45 | -666 | 0.63 | 105041 | 221.0 | 212.0 | 230.5 | 203.0 |
| 2025-05-29 | 42.99 (-0.39) | 1.79 (-0.61) | 1.07 (+0.03) | -4280 | 2.17 | -6945 | 3.52 | 387 | 0.2 | 197292 | 212.0 | 229.5 | 245.0 | 197.5 |
| 2025-04-30 | 43.38 (+0.14) | 2.4 (-0.27) | 1.04 (-0.33) | 4430 | 4.2 | -2275 | 2.16 | -3755 | 3.56 | 105380 | 222.0 | 270.0 | 276.5 | 196.5 |
| 2025-03-31 | 43.24 (+1.16) | 2.67 (+0.3) | 1.37 (-0.14) | 11278 | 9.47 | 3466 | 2.91 | -1623 | 1.36 | 119116 | 265.0 | 275.5 | 312.0 | 265.0 |
| 2025-02-27 | 42.08 (-0.36) | 2.37 (-0.09) | 1.51 (+0.12) | -4344 | 3.51 | -975 | 0.79 | 1460 | 1.18 | 123727 | 275.5 | 280.5 | 294.5 | 261.0 |
| 2025-01-22 | 42.44 (+0.6) | 2.46 (-0.24) | 1.39 (+0.08) | 6136 | 12.52 | -2154 | 4.4 | 919 | 1.88 | 48993 | 280.5 | 273.0 | 283.0 | 258.5 |
| 2024-12-31 | 41.84 (-0.85) | 2.7 (-0.64) | 1.31 (+0.08) | -8511 | 7.66 | -7352 | 6.61 | 827 | 0.74 | 111174 | 273.0 | 282.0 | 294.5 | 253.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 42.69 (-0.72) | 3.34 (-0.43) | 1.23 (-0.06) | -7627 | 6.43 | -4904 | 4.14 | -660 | 0.56 | 118580 | 281.0 | 285.0 | 308.0 | 273.0 |
| 2024-10-30 | 43.41 (+0.39) | 3.77 (-0.25) | 1.29 (+0.01) | 7446 | 7.18 | -1669 | 1.61 | 168 | 0.16 | 103743 | 306.0 | 295.5 | 321.5 | 290.5 |
| 2024-09-30 | 43.02 (+0.1) | 4.02 (+0.4) | 1.28 (+0.06) | 1871 | 1.77 | 4541 | 4.29 | 625 | 0.59 | 105948 | 293.0 | 308.0 | 322.0 | 280.0 |
| 2024-08-30 | 42.92 (+0.93) | 3.62 (+0.65) | 1.22 (-0.19) | 8196 | 4.77 | 7468 | 4.35 | -2176 | 1.27 | 171667 | 305.0 | 273.5 | 312.5 | 222.0 |
| 2024-07-31 | 41.99 (+0.49) | 2.97 (+0.06) | 1.41 (-0.09) | 10077 | 7.41 | -1820 | 1.34 | -1012 | 0.74 | 136022 | 269.5 | 249.0 | 286.0 | 239.5 |
| 2024-06-28 | 41.5 (+0.97) | 2.91 (+0.17) | 1.5 (+0.07) | 12011 | 10.28 | 2011 | 1.72 | 865 | 0.74 | 116826 | 252.0 | 223.0 | 257.0 | 211.5 |
| 2024-05-31 | 40.53 (-0.06) | 2.74 (+0.3) | 1.43 (-0.04) | -88 | 0.07 | 3414 | 2.63 | -545 | 0.42 | 129863 | 219.5 | 212.0 | 240.5 | 207.0 |
| 2024-04-30 | 40.59 (+0.1) | 2.44 (+0.03) | 1.47 (0.0) | 249 | 0.18 | -349 | 0.25 | 130 | 0.09 | 142165 | 210.0 | 228.5 | 245.0 | 203.5 |
| 2024-03-29 | 40.49 (+0.1) | 2.41 (-0.11) | 1.47 (-0.15) | 2866 | 1.87 | -1225 | 0.8 | -1715 | 1.12 | 153600 | 229.0 | 248.0 | 258.0 | 218.5 |
| 2024-02-29 | 40.39 (+1.98) | 2.52 (+0.58) | 1.62 (+0.09) | 22922 | 18.86 | 6611 | 5.44 | 987 | 0.81 | 121545 | 246.0 | 209.0 | 246.0 | 208.0 |
| 2024-01-31 | 38.41 (+1.75) | 1.94 (+0.2) | 1.53 (+0.12) | 17211 | 10.88 | 1997 | 1.26 | 1358 | 0.86 | 158129 | 208.0 | 197.5 | 220.0 | 180.0 |
| 2023-12-29 | 36.66 (+0.52) | 1.74 (+0.06) | 1.41 (+0.06) | 6616 | 5.15 | 749 | 0.58 | 661 | 0.51 | 128495 | 197.0 | 183.0 | 203.0 | 174.5 |
| 2023-11-30 | 36.14 (+0.7) | 1.68 (-0.33) | 1.35 (+0.01) | 7469 | 6.75 | -3743 | 3.39 | 199 | 0.18 | 110570 | 183.0 | 169.0 | 183.0 | 167.5 |
| 2023-10-31 | 35.44 (-0.58) | 2.01 (-0.24) | 1.34 (+0.03) | -8516 | 7.06 | -1863 | 1.54 | 331 | 0.27 | 120615 | 168.0 | 179.0 | 187.0 | 165.5 |
| 2023-09-28 | 36.02 (-0.72) | 2.25 (-0.05) | 1.31 (-0.06) | -9227 | 7.94 | -564 | 0.49 | -678 | 0.58 | 116245 | 179.5 | 183.5 | 190.5 | 171.0 |
| 2023-08-31 | 36.74 (-0.01) | 2.3 (-1.74) | 1.37 (-0.17) | 526 | 0.25 | -19825 | 9.43 | -1996 | 0.95 | 210136 | 182.5 | 226.0 | 229.5 | 174.0 |
| 2023-07-31 | 36.75 (+0.95) | 4.04 (-0.82) | 1.54 (+0.06) | 11221 | 8.27 | -10340 | 7.62 | 663 | 0.49 | 135718 | 225.0 | 225.0 | 230.0 | 205.0 |
| 2023-06-30 | 35.8 (+0.71) | 4.86 (+0.02) | 1.48 (-0.34) | 14364 | 5.87 | 180 | 0.07 | -3889 | 1.59 | 244857 | 225.0 | 208.0 | 241.0 | 200.0 |
| 2023-05-31 | 35.09 (+1.7) | 4.84 (+0.82) | 1.82 (+0.34) | 18430 | 5.46 | 9391 | 2.78 | 3982 | 1.18 | 337617 | 207.0 | 192.0 | 216.0 | 186.5 |
| 2023-04-28 | 33.39 (-1.91) | 4.02 (-0.42) | 1.48 (+0.21) | -23512 | 9.53 | -4794 | 1.94 | 2292 | 0.93 | 246638 | 190.5 | 185.0 | 190.5 | 167.0 |
| 2023-03-31 | 35.3 (-2.34) | 4.44 (-0.56) | 1.27 (-0.24) | -26004 | 7.2 | -5632 | 1.56 | -2692 | 0.74 | 361367 | 184.5 | 194.0 | 211.0 | 172.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 37.64 (+1.53) | 5.0 (+0.92) | 1.51 (+0.34) | 17644 | 4.31 | 10487 | 2.56 | 3829 | 0.94 | 409404 | 194.5 | 174.5 | 212.0 | 174.0 |
| 2023-01-31 | 36.11 (-1.0) | 4.08 (+0.35) | 1.17 (+0.18) | -11379 | 3.95 | 3969 | 1.38 | 2159 | 0.75 | 288212 | 172.5 | 162.0 | 181.0 | 161.5 |
| 2022-12-30 | 37.11 (-2.26) | 3.73 (-0.51) | 0.99 (-0.04) | -25023 | 5.45 | -3929 | 0.85 | -485 | 0.11 | 459550 | 161.0 | 182.0 | 189.5 | 155.5 |
| 2022-11-30 | 39.37 (-2.02) | 4.24 (-1.99) | 1.03 (-0.27) | -26679 | 3.53 | -22733 | 3.01 | -3137 | 0.42 | 754917 | 181.0 | 205.5 | 217.0 | 158.0 |
| 2022-10-31 | 41.39 (+0.8) | 6.23 (-0.03) | 1.3 (+0.01) | 2546 | 0.59 | 32 | 0.01 | 154 | 0.04 | 432160 | 205.5 | 207.5 | 224.0 | 179.0 |
| 2022-09-30 | 40.59 (+0.07) | 6.26 (+0.21) | 1.29 (0.0) | 2161 | 0.57 | 2473 | 0.65 | -7 | 0.0 | 380696 | 212.0 | 238.0 | 251.5 | 200.0 |
| 2022-08-31 | 40.52 (+0.53) | 6.05 (+0.81) | 1.29 (+0.22) | 9892 | 1.93 | 9228 | 1.8 | 2560 | 0.5 | 511740 | 239.5 | 194.0 | 255.0 | 178.5 |
| 2022-07-29 | 39.99 (+0.79) | 5.24 (+0.54) | 1.07 (-0.31) | 5331 | 0.77 | 6081 | 0.88 | -3596 | 0.52 | 687913 | 195.5 | 182.0 | 195.5 | 149.5 |
| 2022-06-30 | 39.2 (+1.86) | 4.7 (-0.76) | 1.38 (+0.03) | 19564 | 3.64 | -8133 | 1.52 | 339 | 0.06 | 536818 | 188.5 | 206.0 | 219.0 | 186.5 |
| 2022-05-31 | 37.34 (+1.43) | 5.46 (-0.13) | 1.35 (+0.28) | 18882 | 2.85 | -1485 | 0.22 | 3239 | 0.49 | 662354 | 203.0 | 173.5 | 217.5 | 161.5 |
| 2022-04-29 | 35.91 (+0.53) | 5.59 (+0.98) | 1.07 (-0.39) | 1288 | 0.29 | 11126 | 2.48 | -4510 | 1.0 | 449163 | 174.0 | 181.5 | 187.5 | 164.0 |
| 2022-03-31 | 35.38 (+0.77) | 4.61 (+1.0) | 1.46 (+0.18) | 21620 | 3.26 | 4072 | 0.61 | 2084 | 0.31 | 663225 | 185.0 | 151.5 | 196.0 | 126.5 |
| 2022-02-25 | 34.61 (-0.01) | 3.61 (-0.28) | 1.28 (+0.19) | -11721 | 2.72 | -3233 | 0.75 | 2164 | 0.5 | 430949 | 147.5 | 150.0 | 163.5 | 137.5 |
| 2022-01-26 | 34.62 (+1.72) | 3.89 (+0.13) | 1.09 (-0.47) | 20740 | 3.82 | 1456 | 0.27 | -5385 | 0.99 | 543349 | 146.5 | 153.0 | 161.5 | 136.5 |
| 2021-12-30 | 32.9 (-0.16) | 3.76 (+0.44) | 1.56 (-0.07) | -433 | 0.08 | 5008 | 0.94 | -779 | 0.15 | 534118 | 151.0 | 122.0 | 153.0 | 118.0 |
| 2021-11-30 | 33.06 (+3.57) | 3.32 (-0.04) | 1.63 (+0.34) | 51668 | 8.13 | -425 | 0.07 | 3900 | 0.61 | 635745 | 125.5 | 93.4 | 131.0 | 87.3 |
| 2021-10-29 | 29.49 (+1.64) | 3.36 (+0.92) | 1.29 (+0.01) | 20709 | 6.36 | 10488 | 3.22 | 117 | 0.04 | 325528 | 91.9 | 73.0 | 94.0 | 64.2 |
| 2021-09-30 | 27.85 (-0.34) | 2.44 (-0.01) | 1.28 (-0.13) | -10512 | 5.02 | 3559 | 1.7 | -1474 | 0.7 | 209210 | 73.8 | 78.3 | 83.6 | 72.6 |
| 2021-08-31 | 28.19 () | 2.45 () | 1.41 () | -4477 | 1.73 | 2785 | 1.07 | -1077 | 0.42 | 259117 | 78.3 | 89.0 | 89.0 | 70.3 |