- 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 | 24.41 (+0.02) | 6.65 (+0.01) | 0.84 (+0.02) | 22 | 4.31 | 11 | 2.16 | 19 | 3.73 | 510 | 5350.0 | 5200.0 | 5375.0 | 5045.0 |
| 2026-06-02 | 24.39 (-0.02) | 6.64 (0.0) | 0.82 (0.0) | -21 | 5.82 | 6 | 1.66 | -8 | 2.22 | 361 | 5075.0 | 5130.0 | 5205.0 | 4985.0 |
| 2026-06-01 | 24.41 (-0.08) | 6.64 (+0.09) | 0.82 (0.0) | -79 | 10.97 | 83 | 11.53 | 2 | 0.28 | 720 | 5215.0 | 5285.0 | 5345.0 | 5110.0 |
| 2026-05-29 | 24.49 (-0.12) | 6.55 (+0.18) | 0.82 (+0.01) | -121 | 14.42 | 175 | 20.86 | 9 | 1.07 | 839 | 5065.0 | 4920.0 | 5145.0 | 4825.0 |
| 2026-05-28 | 24.61 (+0.04) | 6.37 (-0.03) | 0.81 (0.0) | 53 | 8.94 | -34 | 5.73 | 5 | 0.84 | 593 | 4700.0 | 4930.0 | 5120.0 | 4615.0 |
| 2026-05-27 | 24.57 (+0.08) | 6.4 (0.0) | 0.81 (-0.01) | 65 | 11.57 | 0 | 0.0 | -9 | 1.6 | 562 | 4920.0 | 5065.0 | 5195.0 | 4875.0 |
| 2026-05-26 | 24.49 (-0.01) | 6.4 (-0.09) | 0.82 (+0.01) | -4 | 1.29 | -86 | 27.74 | 4 | 1.29 | 310 | 5035.0 | 4980.0 | 5110.0 | 4970.0 |
| 2026-05-25 | 24.5 (-0.1) | 6.49 (-0.01) | 0.81 (0.0) | -99 | 36.13 | -7 | 2.55 | 4 | 1.46 | 274 | 4980.0 | 5290.0 | 5290.0 | 4980.0 |
| 2026-05-22 | 24.6 (-0.03) | 6.5 (0.0) | 0.81 (0.0) | -18 | 8.26 | -5 | 2.29 | -4 | 1.83 | 218 | 5090.0 | 4605.0 | 5200.0 | 4605.0 |
| 2026-05-21 | 24.63 (+0.07) | 6.5 (0.0) | 0.81 (+0.01) | 68 | 27.53 | 1 | 0.4 | 10 | 4.05 | 247 | 4895.0 | 4880.0 | 4950.0 | 4690.0 |
| 2026-05-20 | 24.56 (+0.08) | 6.5 (-0.01) | 0.8 (-0.01) | 71 | 20.4 | -5 | 1.44 | -3 | 0.86 | 348 | 4500.0 | 4600.0 | 4610.0 | 4475.0 |
| 2026-05-19 | 24.48 (+0.05) | 6.51 (-0.02) | 0.81 (+0.01) | 38 | 13.01 | -18 | 6.16 | 2 | 0.68 | 292 | 4450.0 | 4765.0 | 4765.0 | 4450.0 |
| 2026-05-18 | 24.43 (-0.01) | 6.53 (0.0) | 0.8 (-0.02) | -8 | 2.73 | 0 | 0.0 | -12 | 4.1 | 293 | 4765.0 | 4730.0 | 4765.0 | 4525.0 |
| 2026-05-15 | 24.44 (+0.07) | 6.53 (-0.05) | 0.82 (0.0) | 74 | 26.91 | -49 | 17.82 | -3 | 1.09 | 275 | 4860.0 | 5160.0 | 5160.0 | 4725.0 |
| 2026-05-14 | 24.37 (-0.24) | 6.58 (-0.02) | 0.82 (0.0) | -12 | 5.22 | -18 | 7.83 | -3 | 1.3 | 230 | 5010.0 | 5400.0 | 5400.0 | 5010.0 |
| 2026-05-13 | 24.61 (+0.01) | 6.6 (-0.09) | 0.82 (-0.01) | -24 | 5.73 | -94 | 22.43 | -3 | 0.72 | 419 | 5250.0 | 5350.0 | 5350.0 | 5005.0 |
| 2026-05-12 | 24.6 (-0.13) | 6.69 (+0.1) | 0.83 (-0.01) | -122 | 12.72 | 100 | 10.43 | -9 | 0.94 | 959 | 5445.0 | 5450.0 | 5600.0 | 5280.0 |
| 2026-05-11 | 24.73 (+0.12) | 6.59 (+0.02) | 0.84 (+0.01) | 94 | 5.24 | 22 | 1.23 | 6 | 0.33 | 1794 | 5520.0 | 5300.0 | 5615.0 | 5280.0 |
| 2026-05-08 | 24.61 (+0.4) | 6.57 (+0.25) | 0.83 (-0.01) | 402 | 27.25 | 237 | 16.07 | -13 | 0.88 | 1475 | 5320.0 | 5320.0 | 5320.0 | 5185.0 |
| 2026-05-07 | 24.21 (-0.03) | 6.32 (0.0) | 0.84 (+0.01) | -25 | 5.58 | 0 | 0.0 | 14 | 3.12 | 448 | 4840.0 | 4840.0 | 4840.0 | 4840.0 |
| 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 | 24.24 (-0.06) | 6.32 (+0.18) | 0.83 (+0.01) | -57 | 4.33 | 169 | 12.83 | 7 | 0.53 | 1317 | 4400.0 | 4280.0 | 4530.0 | 4090.0 |
| 2026-05-05 | 24.3 (+0.01) | 6.14 (+0.1) | 0.82 (0.0) | 46 | 7.88 | 96 | 16.44 | 0 | 0.0 | 584 | 4140.0 | 4045.0 | 4155.0 | 4000.0 |
| 2026-05-04 | 24.29 (+0.01) | 6.04 (+0.01) | 0.82 (+0.01) | 0 | 0.0 | 11 | 1.57 | 8 | 1.14 | 702 | 4055.0 | 3980.0 | 4130.0 | 3895.0 |
| 2026-04-30 | 24.28 (-0.57) | 6.03 (+0.06) | 0.81 (-0.01) | -568 | 44.44 | 60 | 4.69 | -10 | 0.78 | 1278 | 3910.0 | 4120.0 | 4170.0 | 3910.0 |
| 2026-04-29 | 24.85 (-0.06) | 5.97 (+0.15) | 0.82 (+0.01) | -60 | 6.2 | 136 | 14.05 | 10 | 1.03 | 968 | 4160.0 | 3980.0 | 4210.0 | 3885.0 |
| 2026-04-28 | 24.91 (-0.08) | 5.82 (+0.03) | 0.81 (0.0) | -51 | 5.76 | 37 | 4.18 | 2 | 0.23 | 886 | 3980.0 | 3970.0 | 4110.0 | 3890.0 |
| 2026-04-27 | 24.99 (-0.43) | 5.79 (+0.24) | 0.81 (+0.01) | -380 | 23.72 | 227 | 14.17 | 12 | 0.75 | 1602 | 3960.0 | 3880.0 | 4045.0 | 3745.0 |
| 2026-04-24 | 25.42 (-0.2) | 5.55 (+0.22) | 0.8 (+0.01) | -179 | 10.72 | 214 | 12.82 | 13 | 0.78 | 1669 | 3795.0 | 3650.0 | 3870.0 | 3495.0 |
| 2026-04-23 | 25.62 (-0.07) | 5.33 (0.0) | 0.79 (-0.04) | -86 | 7.19 | -7 | 0.59 | -39 | 3.26 | 1196 | 3585.0 | 4000.0 | 4025.0 | 3550.0 |
| 2026-04-22 | 25.69 (+0.12) | 5.33 (-0.01) | 0.83 (+0.01) | 122 | 21.07 | -9 | 1.55 | 5 | 0.86 | 579 | 3935.0 | 3905.0 | 3970.0 | 3815.0 |
| 2026-04-21 | 25.57 (-0.1) | 5.34 (+0.06) | 0.82 (-0.01) | -82 | 11.37 | 64 | 8.88 | -7 | 0.97 | 721 | 3855.0 | 3790.0 | 3930.0 | 3745.0 |
| 2026-04-20 | 25.67 (-0.17) | 5.28 (+0.23) | 0.83 (0.0) | -174 | 21.17 | 217 | 26.4 | -3 | 0.36 | 822 | 3745.0 | 3735.0 | 3775.0 | 3640.0 |
| 2026-04-17 | 25.84 (-0.02) | 5.05 (+0.19) | 0.83 (+0.02) | -8 | 0.8 | 176 | 17.51 | 19 | 1.89 | 1005 | 3640.0 | 3490.0 | 3640.0 | 3440.0 |
| 2026-04-16 | 25.86 (-0.01) | 4.86 (-0.01) | 0.81 (+0.01) | -23 | 3.74 | -4 | 0.65 | 8 | 1.3 | 615 | 3445.0 | 3515.0 | 3570.0 | 3440.0 |
| 2026-04-15 | 25.87 (+0.01) | 4.87 (+0.02) | 0.8 (-0.01) | -9 | 1.37 | 12 | 1.82 | -8 | 1.21 | 659 | 3440.0 | 3510.0 | 3575.0 | 3435.0 |
| 2026-04-14 | 25.86 (-0.18) | 4.85 (-0.06) | 0.81 (+0.02) | -157 | 15.54 | -54 | 5.35 | 23 | 2.28 | 1010 | 3445.0 | 3405.0 | 3545.0 | 3400.0 |
| 2026-04-13 | 26.04 (-0.17) | 4.91 (0.0) | 0.79 (0.0) | -169 | 29.75 | -2 | 0.35 | -1 | 0.18 | 568 | 3335.0 | 3380.0 | 3415.0 | 3305.0 |
| 2026-04-10 | 26.21 (-0.02) | 4.91 (-0.02) | 0.79 (+0.02) | -13 | 2.8 | -15 | 3.23 | 15 | 3.23 | 465 | 3355.0 | 3375.0 | 3410.0 | 3265.0 |
| 2026-04-09 | 26.23 (+0.08) | 4.93 (-0.05) | 0.77 (0.0) | 67 | 15.62 | -49 | 11.42 | 3 | 0.7 | 429 | 3275.0 | 3305.0 | 3360.0 | 3250.0 |
| 2026-04-08 | 26.15 (+0.04) | 4.98 (0.0) | 0.77 (+0.02) | 32 | 6.53 | -1 | 0.2 | 23 | 4.69 | 490 | 3315.0 | 3320.0 | 3380.0 | 3255.0 |
| 2026-04-07 | 26.11 (-0.16) | 4.98 (-0.07) | 0.75 (0.0) | -159 | 30.29 | -70 | 13.33 | -4 | 0.76 | 525 | 3175.0 | 3400.0 | 3410.0 | 3170.0 |
| 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 | |||
| 2026-04-02 | 26.27 (-0.09) | 5.05 (+0.01) | 0.75 (-0.01) | -80 | 15.38 | 8 | 1.54 | -6 | 1.15 | 520 | 3345.0 | 3500.0 | 3560.0 | 3340.0 |
| 2026-04-01 | 26.36 (+0.06) | 5.04 (+0.13) | 0.76 (+0.02) | 44 | 5.48 | 125 | 15.57 | 13 | 1.62 | 803 | 3455.0 | 3320.0 | 3490.0 | 3285.0 |
| 2026-03-31 | 26.3 (-0.16) | 4.91 (+0.02) | 0.74 (-0.03) | -157 | 15.5 | 23 | 2.27 | -26 | 2.57 | 1013 | 3175.0 | 3350.0 | 3385.0 | 3150.0 |
| 2026-03-30 | 26.46 (-0.06) | 4.89 (+0.01) | 0.77 (-0.02) | -49 | 10.79 | 7 | 1.54 | -21 | 4.63 | 454 | 3460.0 | 3545.0 | 3580.0 | 3385.0 |
| 2026-03-27 | 26.52 (-0.02) | 4.88 (+0.01) | 0.79 (-0.01) | -20 | 4.71 | 10 | 2.35 | -5 | 1.18 | 425 | 3600.0 | 3615.0 | 3660.0 | 3515.0 |
| 2026-03-26 | 26.54 (0.0) | 4.87 (+0.1) | 0.8 (+0.02) | 10 | 1.31 | 94 | 12.29 | 14 | 1.83 | 765 | 3615.0 | 3620.0 | 3790.0 | 3595.0 |
| 2026-03-25 | 26.54 (-0.07) | 4.77 (+0.05) | 0.78 (0.0) | -58 | 7.36 | 47 | 5.96 | 3 | 0.38 | 788 | 3615.0 | 3550.0 | 3680.0 | 3550.0 |
| 2026-03-24 | 26.61 (+0.05) | 4.72 (+0.02) | 0.78 (+0.01) | 85 | 8.67 | 21 | 2.14 | 7 | 0.71 | 980 | 3520.0 | 3500.0 | 3600.0 | 3445.0 |
| 2026-03-23 | 26.56 (+0.03) | 4.7 (+0.06) | 0.77 (-0.03) | -106 | 13.77 | 62 | 8.05 | -22 | 2.86 | 770 | 3400.0 | 3280.0 | 3490.0 | 3275.0 |
| 2026-03-20 | 26.53 (-0.2) | 4.64 (+0.01) | 0.8 (0.0) | -189 | 17.2 | 4 | 0.36 | 0 | 0.0 | 1099 | 3405.0 | 3575.0 | 3575.0 | 3405.0 |
| 2026-03-19 | 26.73 (+0.15) | 4.63 (+0.09) | 0.8 (+0.03) | 168 | 14.32 | 91 | 7.76 | 28 | 2.39 | 1173 | 3575.0 | 3400.0 | 3655.0 | 3365.0 |
| 2026-03-18 | 26.58 (+0.05) | 4.54 (+0.12) | 0.77 (+0.02) | 45 | 7.58 | 107 | 18.01 | 14 | 2.36 | 594 | 3410.0 | 3410.0 | 3485.0 | 3390.0 |
| 2026-03-17 | 26.53 (-0.1) | 4.42 (+0.01) | 0.75 (+0.01) | 52 | 14.17 | 13 | 3.54 | 9 | 2.45 | 367 | 3350.0 | 3345.0 | 3420.0 | 3335.0 |
| 2026-03-16 | 26.63 (-0.03) | 4.41 (+0.01) | 0.74 (-0.01) | -40 | 11.24 | 5 | 1.4 | -7 | 1.97 | 356 | 3320.0 | 3385.0 | 3385.0 | 3280.0 |
| 2026-03-13 | 26.66 (+0.02) | 4.4 (+0.06) | 0.75 (+0.01) | 40 | 5.63 | 62 | 8.72 | 10 | 1.41 | 711 | 3365.0 | 3220.0 | 3470.0 | 3180.0 |
| 2026-03-12 | 26.64 (+0.02) | 4.34 (+0.02) | 0.74 (-0.02) | 19 | 4.45 | 16 | 3.75 | -19 | 4.45 | 427 | 3290.0 | 3300.0 | 3365.0 | 3270.0 |
| 2026-03-11 | 26.62 (+0.03) | 4.32 (0.0) | 0.76 (+0.01) | 92 | 13.24 | 0 | 0.0 | 9 | 1.29 | 695 | 3355.0 | 3100.0 | 3365.0 | 3060.0 |
| 2026-03-10 | 26.59 (-0.01) | 4.32 (0.0) | 0.75 (+0.01) | -3 | 0.78 | 2 | 0.52 | 7 | 1.81 | 387 | 3060.0 | 3090.0 | 3130.0 | 3020.0 |
| 2026-03-09 | 26.6 (-0.03) | 4.32 (-0.01) | 0.74 (-0.02) | -21 | 4.29 | -4 | 0.82 | -18 | 3.68 | 489 | 3000.0 | 2990.0 | 3015.0 | 2925.0 |
| 2026-03-06 | 26.63 (+0.03) | 4.33 (-0.12) | 0.76 (-0.01) | 2 | 0.31 | -121 | 18.76 | -7 | 1.09 | 645 | 3205.0 | 3315.0 | 3315.0 | 3185.0 |
| 2026-03-05 | 26.6 (+0.03) | 4.45 (+0.03) | 0.77 (+0.01) | 83 | 15.84 | 28 | 5.34 | 3 | 0.57 | 524 | 3320.0 | 3340.0 | 3390.0 | 3270.0 |
| 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 | 26.57 (-0.02) | 4.42 (0.0) | 0.76 (-0.02) | 32 | 5.46 | 3 | 0.51 | -11 | 1.88 | 586 | 3170.0 | 3200.0 | 3260.0 | 3085.0 |
| 2026-03-03 | 26.59 (-0.15) | 4.42 (-0.01) | 0.78 (-0.03) | -108 | 14.3 | -8 | 1.06 | -31 | 4.11 | 755 | 3280.0 | 3410.0 | 3445.0 | 3275.0 |
| 2026-03-02 | 26.74 (-0.03) | 4.43 (+0.01) | 0.81 (0.0) | -20 | 2.48 | 6 | 0.74 | 3 | 0.37 | 806 | 3420.0 | 3395.0 | 3520.0 | 3350.0 |
| 2026-02-26 | 26.77 (-0.29) | 4.42 (-0.06) | 0.81 (+0.01) | -314 | 17.36 | -56 | 3.1 | 4 | 0.22 | 1809 | 3445.0 | 3490.0 | 3540.0 | 3400.0 |
| 2026-02-25 | 27.06 (+0.18) | 4.48 (+0.14) | 0.8 (+0.02) | 186 | 10.23 | 137 | 7.53 | 18 | 0.99 | 1819 | 3360.0 | 3260.0 | 3415.0 | 3210.0 |
| 2026-02-24 | 26.88 (+0.03) | 4.34 (+0.06) | 0.78 (+0.03) | -41 | 5.16 | 56 | 7.05 | 31 | 3.9 | 794 | 3125.0 | 3080.0 | 3130.0 | 3015.0 |
| 2026-02-23 | 26.85 (+0.04) | 4.28 (+0.01) | 0.75 (+0.02) | 8 | 1.04 | 10 | 1.3 | 21 | 2.72 | 772 | 3030.0 | 3075.0 | 3080.0 | 2965.0 |
| 2026-02-11 | 26.81 (-0.09) | 4.27 (+0.02) | 0.73 (+0.01) | -87 | 13.43 | 17 | 2.62 | 10 | 1.54 | 648 | 3030.0 | 2945.0 | 3030.0 | 2920.0 |
| 2026-02-10 | 26.9 (+0.09) | 4.25 (-0.01) | 0.72 (0.0) | 124 | 17.29 | -5 | 0.7 | 0 | 0.0 | 717 | 2935.0 | 2945.0 | 2995.0 | 2885.0 |
| 2026-02-09 | 26.81 (+0.18) | 4.26 (-0.03) | 0.72 (0.0) | 167 | 20.9 | -37 | 4.63 | -4 | 0.5 | 799 | 2910.0 | 3055.0 | 3055.0 | 2900.0 |
| 2026-02-06 | 26.63 (+0.07) | 4.29 (-0.05) | 0.72 (-0.02) | 53 | 6.6 | -46 | 5.73 | -16 | 1.99 | 803 | 2955.0 | 3005.0 | 3020.0 | 2875.0 |
| 2026-02-05 | 26.56 (-0.16) | 4.34 (-0.05) | 0.74 (0.0) | -146 | 17.36 | -43 | 5.11 | -3 | 0.36 | 841 | 3020.0 | 3110.0 | 3165.0 | 3020.0 |
| 2026-02-04 | 26.72 (+0.13) | 4.39 (0.0) | 0.74 (+0.01) | 129 | 13.8 | 2 | 0.21 | 10 | 1.07 | 935 | 3075.0 | 3090.0 | 3095.0 | 3020.0 |
| 2026-02-03 | 26.59 (+0.2) | 4.39 (-0.16) | 0.73 (0.0) | 198 | 17.1 | -159 | 13.73 | -4 | 0.35 | 1158 | 3105.0 | 3160.0 | 3170.0 | 3045.0 |
| 2026-02-02 | 26.39 (-0.09) | 4.55 (+0.02) | 0.73 (-0.02) | -68 | 9.78 | 19 | 2.73 | -18 | 2.59 | 695 | 3065.0 | 3120.0 | 3150.0 | 3050.0 |
| 2026-01-30 | 26.48 (+0.16) | 4.53 (-0.24) | 0.75 (-0.01) | 158 | 15.41 | -224 | 21.85 | -2 | 0.2 | 1025 | 3140.0 | 3205.0 | 3210.0 | 3100.0 |
| 2026-01-29 | 26.32 (+0.28) | 4.77 (-0.52) | 0.76 (-0.02) | 234 | 13.67 | -494 | 28.86 | -19 | 1.11 | 1712 | 3205.0 | 3390.0 | 3415.0 | 3160.0 |
| 2026-01-28 | 26.04 (-0.11) | 5.29 (-0.07) | 0.78 (-0.03) | -113 | 13.36 | -75 | 8.87 | -30 | 3.55 | 846 | 3380.0 | 3535.0 | 3535.0 | 3365.0 |
| 2026-01-27 | 26.15 (0.0) | 5.36 (-0.1) | 0.81 (+0.01) | 20 | 3.04 | -91 | 13.85 | 7 | 1.07 | 657 | 3490.0 | 3500.0 | 3575.0 | 3460.0 |
| 2026-01-26 | 26.15 (-0.04) | 5.46 (-0.13) | 0.8 (0.0) | -43 | 4.33 | -125 | 12.58 | -4 | 0.4 | 994 | 3500.0 | 3595.0 | 3635.0 | 3435.0 |
| 2026-01-23 | 26.19 (+0.08) | 5.59 (-0.01) | 0.8 (0.0) | 82 | 20.71 | -4 | 1.01 | 3 | 0.76 | 396 | 3570.0 | 3535.0 | 3590.0 | 3500.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 26.11 (-0.12) | 5.6 (0.0) | 0.8 (0.0) | -114 | 13.03 | -7 | 0.8 | 6 | 0.69 | 875 | 3485.0 | 3565.0 | 3635.0 | 3440.0 |
| 2026-01-21 | 26.23 (-0.02) | 5.6 (+0.18) | 0.8 (-0.03) | 4 | 0.49 | -3 | 0.37 | -36 | 4.42 | 814 | 3520.0 | 3640.0 | 3675.0 | 3520.0 |
| 2026-01-20 | 26.25 (+0.86) | 5.42 (+0.02) | 0.83 (+0.04) | 878 | 42.62 | 24 | 1.17 | 42 | 2.04 | 2060 | 3640.0 | 3330.0 | 3640.0 | 3325.0 |
| 2026-01-19 | 25.39 (+0.2) | 5.4 (-0.02) | 0.79 (0.0) | 152 | 8.43 | -22 | 1.22 | -4 | 0.22 | 1803 | 3310.0 | 3710.0 | 3710.0 | 3305.0 |
| 2026-01-16 | 25.19 (-0.01) | 5.42 (-0.16) | 0.79 (-0.03) | -1 | 0.11 | -146 | 15.58 | -22 | 2.35 | 937 | 3410.0 | 3445.0 | 3455.0 | 3310.0 |
| 2026-01-15 | 25.2 (+0.09) | 5.58 (-0.1) | 0.82 (-0.01) | 56 | 4.17 | -102 | 7.59 | -9 | 0.67 | 1343 | 3400.0 | 3315.0 | 3425.0 | 3200.0 |
| 2026-01-14 | 25.11 (+0.06) | 5.68 (-0.2) | 0.83 (+0.01) | 102 | 16.43 | -191 | 30.76 | 6 | 0.97 | 621 | 3345.0 | 3305.0 | 3350.0 | 3270.0 |
| 2026-01-13 | 25.05 (0.0) | 5.88 (-0.12) | 0.82 (-0.04) | 78 | 10.63 | -108 | 14.71 | -42 | 5.72 | 734 | 3305.0 | 3385.0 | 3405.0 | 3250.0 |
| 2026-01-12 | 25.05 (-0.1) | 6.0 (-0.07) | 0.86 (-0.01) | -108 | 15.81 | -70 | 10.25 | -10 | 1.46 | 683 | 3365.0 | 3375.0 | 3375.0 | 3275.0 |
| 2026-01-09 | 25.15 (+0.23) | 6.07 (-0.05) | 0.87 (+0.05) | 207 | 18.62 | -44 | 3.96 | 48 | 4.32 | 1112 | 3315.0 | 3190.0 | 3325.0 | 3170.0 |
| 2026-01-08 | 24.92 (+0.1) | 6.12 (-0.31) | 0.82 (0.0) | 172 | 17.27 | -295 | 29.62 | 0 | 0.0 | 996 | 3155.0 | 3265.0 | 3275.0 | 3150.0 |
| 2026-01-07 | 24.82 (-0.1) | 6.43 (+0.01) | 0.82 (+0.02) | -124 | 12.88 | 4 | 0.42 | 23 | 2.39 | 963 | 3255.0 | 3280.0 | 3350.0 | 3240.0 |
| 2026-01-06 | 24.92 (+0.07) | 6.42 (-0.34) | 0.8 (+0.04) | 76 | 6.08 | -323 | 25.82 | 42 | 3.36 | 1251 | 3205.0 | 3225.0 | 3310.0 | 3160.0 |
| 2026-01-05 | 24.85 (+0.11) | 6.76 (-0.42) | 0.76 (+0.03) | 105 | 5.51 | -398 | 20.89 | 28 | 1.47 | 1905 | 3205.0 | 3485.0 | 3485.0 | 3200.0 |
| 2026-01-02 | 24.74 (-0.17) | 7.18 (-0.24) | 0.73 (0.0) | -283 | 17.82 | -231 | 14.55 | -7 | 0.44 | 1588 | 3460.0 | 3750.0 | 3750.0 | 3420.0 |
| 2025-12-31 | 24.91 (-0.01) | 7.42 (+0.01) | 0.73 (-0.02) | 6 | 1.95 | 8 | 2.6 | -14 | 4.55 | 308 | 3750.0 | 3785.0 | 3835.0 | 3735.0 |
| 2025-12-30 | 24.92 (-0.09) | 7.41 (0.0) | 0.75 (0.0) | -3 | 1.07 | 3 | 1.07 | 1 | 0.36 | 280 | 3785.0 | 3750.0 | 3820.0 | 3730.0 |
| 2025-12-29 | 25.01 (+0.1) | 7.41 (+0.02) | 0.75 (+0.01) | 91 | 28.09 | 16 | 4.94 | 10 | 3.09 | 324 | 3765.0 | 3690.0 | 3765.0 | 3640.0 |
| 2025-12-26 | 24.91 (-0.07) | 7.39 (+0.01) | 0.74 (0.0) | 3 | 1.04 | 13 | 4.5 | -5 | 1.73 | 289 | 3690.0 | 3740.0 | 3745.0 | 3665.0 |
| 2025-12-24 | 24.98 (0.0) | 7.38 (+0.03) | 0.74 (-0.01) | -7 | 2.31 | 24 | 7.92 | -11 | 3.63 | 303 | 3710.0 | 3780.0 | 3795.0 | 3685.0 |
| 2025-12-23 | 24.98 (-0.08) | 7.35 (+0.06) | 0.75 (0.0) | -71 | 13.08 | 65 | 11.97 | 7 | 1.29 | 543 | 3730.0 | 3740.0 | 3820.0 | 3720.0 |
| 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 | 25.06 (-0.03) | 7.29 (+0.08) | 0.75 (0.0) | -42 | 12.1 | 76 | 21.9 | -1 | 0.29 | 347 | 3730.0 | 3740.0 | 3740.0 | 3680.0 |
| 2025-12-19 | 25.09 (+0.03) | 7.21 (+0.03) | 0.75 (+0.02) | 44 | 6.47 | 24 | 3.53 | 14 | 2.06 | 680 | 3660.0 | 3575.0 | 3685.0 | 3575.0 |
| 2025-12-18 | 25.06 (-0.11) | 7.18 (+0.02) | 0.73 (-0.01) | -25 | 5.29 | 25 | 5.29 | -8 | 1.69 | 473 | 3520.0 | 3545.0 | 3565.0 | 3460.0 |
| 2025-12-17 | 25.17 (-0.06) | 7.16 (+0.02) | 0.74 (0.0) | -66 | 15.57 | 13 | 3.07 | 7 | 1.65 | 424 | 3545.0 | 3640.0 | 3675.0 | 3535.0 |
| 2025-12-16 | 25.23 (-0.06) | 7.14 (+0.04) | 0.74 (-0.01) | -63 | 12.38 | 37 | 7.27 | -12 | 2.36 | 509 | 3590.0 | 3625.0 | 3640.0 | 3535.0 |
| 2025-12-15 | 25.29 (+0.02) | 7.1 (+0.03) | 0.75 (0.0) | -43 | 7.58 | 30 | 5.29 | 1 | 0.18 | 567 | 3625.0 | 3615.0 | 3655.0 | 3565.0 |
| 2025-12-12 | 25.27 (-0.17) | 7.07 (+0.07) | 0.75 (-0.02) | -222 | 21.0 | 70 | 6.62 | -23 | 2.18 | 1057 | 3740.0 | 3815.0 | 3930.0 | 3705.0 |
| 2025-12-11 | 25.44 (-0.26) | 7.0 (+0.21) | 0.77 (+0.02) | -285 | 17.55 | 199 | 12.25 | 19 | 1.17 | 1624 | 3825.0 | 3660.0 | 3860.0 | 3660.0 |
| 2025-12-10 | 25.7 (+0.07) | 6.79 (+0.01) | 0.75 (0.0) | 69 | 10.41 | 7 | 1.06 | 4 | 0.6 | 663 | 3615.0 | 3550.0 | 3615.0 | 3460.0 |
| 2025-12-09 | 25.63 (-0.14) | 6.78 (+0.02) | 0.75 (-0.01) | -134 | 16.01 | 16 | 1.91 | -10 | 1.19 | 837 | 3500.0 | 3610.0 | 3675.0 | 3500.0 |
| 2025-12-08 | 25.77 (-0.02) | 6.76 (-0.02) | 0.76 (+0.02) | -26 | 2.78 | -16 | 1.71 | 14 | 1.5 | 935 | 3535.0 | 3530.0 | 3600.0 | 3425.0 |
| 2025-12-05 | 25.79 (-0.13) | 6.78 (-0.05) | 0.74 (0.0) | -149 | 18.67 | -42 | 5.26 | 3 | 0.38 | 798 | 3460.0 | 3520.0 | 3570.0 | 3450.0 |
| 2025-12-04 | 25.92 (-0.02) | 6.83 (+0.04) | 0.74 (-0.01) | -9 | 2.26 | 35 | 8.77 | -9 | 2.26 | 399 | 3490.0 | 3500.0 | 3500.0 | 3445.0 |
| 2025-12-03 | 25.94 (-0.07) | 6.79 (0.0) | 0.75 (-0.01) | -76 | 11.28 | -4 | 0.59 | -14 | 2.08 | 674 | 3445.0 | 3420.0 | 3455.0 | 3385.0 |
| 2025-12-02 | 26.01 (0.0) | 6.79 (-0.19) | 0.76 (-0.03) | -8 | 0.55 | -175 | 12.02 | -25 | 1.72 | 1456 | 3365.0 | 3515.0 | 3560.0 | 3345.0 |
| 2025-12-01 | 26.01 (-0.24) | 6.98 (-0.14) | 0.79 (-0.01) | -228 | 14.64 | -137 | 8.8 | -7 | 0.45 | 1557 | 3460.0 | 3815.0 | 3820.0 | 3460.0 |
| 2025-11-28 | 26.25 (-0.17) | 7.12 (+0.14) | 0.8 (+0.05) | -138 | 7.65 | 138 | 7.65 | 47 | 2.61 | 1803 | 3815.0 | 3620.0 | 3920.0 | 3560.0 |
| 2025-11-27 | 26.42 (+0.23) | 6.98 (-0.1) | 0.75 (+0.04) | 207 | 12.68 | -97 | 5.94 | 32 | 1.96 | 1633 | 3605.0 | 3450.0 | 3650.0 | 3420.0 |
| 2025-11-26 | 26.19 (+0.24) | 7.08 (-0.22) | 0.71 (-0.01) | 229 | 18.12 | -210 | 16.61 | -10 | 0.79 | 1264 | 3400.0 | 3510.0 | 3510.0 | 3360.0 |
| 2025-11-25 | 25.95 (+0.09) | 7.3 (-0.25) | 0.72 (-0.02) | 71 | 7.21 | -241 | 24.47 | -13 | 1.32 | 985 | 3460.0 | 3625.0 | 3660.0 | 3450.0 |
| 2025-11-24 | 25.86 (-0.09) | 7.55 (+0.05) | 0.74 (+0.01) | -200 | 12.8 | 48 | 3.07 | 8 | 0.51 | 1562 | 3505.0 | 3625.0 | 3685.0 | 3480.0 |
| 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 | 25.95 (+0.04) | 7.5 (-0.01) | 0.73 (-0.01) | 57 | 7.31 | -12 | 1.54 | -12 | 1.54 | 780 | 3525.0 | 3470.0 | 3610.0 | 3470.0 |
| 2025-11-20 | 25.91 (+0.01) | 7.51 (-0.05) | 0.74 (+0.02) | 9 | 0.78 | -48 | 4.18 | 17 | 1.48 | 1149 | 3630.0 | 3800.0 | 3830.0 | 3555.0 |
| 2025-11-19 | 25.9 (-0.11) | 7.56 (+0.05) | 0.72 (0.0) | -133 | 14.44 | 50 | 5.43 | 1 | 0.11 | 921 | 3575.0 | 3605.0 | 3705.0 | 3540.0 |
| 2025-11-18 | 26.01 (-0.29) | 7.51 (-0.24) | 0.72 (-0.02) | 30 | 2.67 | -224 | 19.93 | -17 | 1.51 | 1124 | 3550.0 | 3665.0 | 3675.0 | 3545.0 |
| 2025-11-17 | 26.3 (+0.07) | 7.75 (-0.15) | 0.74 (-0.02) | -127 | 14.53 | -148 | 16.93 | -21 | 2.4 | 874 | 3715.0 | 3800.0 | 3835.0 | 3700.0 |
| 2025-11-14 | 26.23 (+0.32) | 7.9 (-0.25) | 0.76 (-0.01) | 376 | 25.15 | -236 | 15.79 | -8 | 0.54 | 1495 | 3715.0 | 3700.0 | 3790.0 | 3630.0 |
| 2025-11-13 | 25.91 (+0.27) | 8.15 (-0.5) | 0.77 (+0.12) | 228 | 17.98 | -483 | 38.09 | 116 | 9.15 | 1268 | 3775.0 | 3835.0 | 3875.0 | 3750.0 |
| 2025-11-12 | 25.64 (+0.09) | 8.65 (-0.28) | 0.65 (+0.02) | 66 | 3.07 | -264 | 12.28 | 14 | 0.65 | 2149 | 3855.0 | 3955.0 | 4205.0 | 3815.0 |
| 2025-11-11 | 25.55 (-0.22) | 8.93 (-0.09) | 0.63 (-0.11) | -277 | 19.25 | -82 | 5.7 | -106 | 7.37 | 1439 | 4025.0 | 4245.0 | 4310.0 | 4000.0 |
| 2025-11-10 | 25.77 (+0.21) | 9.02 (-0.3) | 0.74 (0.0) | 202 | 19.35 | -287 | 27.49 | 2 | 0.19 | 1044 | 4180.0 | 4145.0 | 4280.0 | 4115.0 |
| 2025-11-07 | 25.56 (-0.22) | 9.32 (-0.02) | 0.74 (+0.02) | -197 | 22.18 | -14 | 1.58 | 25 | 2.82 | 888 | 4080.0 | 4210.0 | 4285.0 | 4075.0 |
| 2025-11-06 | 25.78 (+0.05) | 9.34 (+0.05) | 0.72 (0.0) | 31 | 6.5 | 46 | 9.64 | 1 | 0.21 | 477 | 4310.0 | 4210.0 | 4400.0 | 4190.0 |
| 2025-11-05 | 25.73 (0.0) | 9.29 (0.0) | 0.72 (+0.03) | -37 | 5.38 | 2 | 0.29 | 30 | 4.36 | 688 | 4205.0 | 3960.0 | 4220.0 | 3960.0 |
| 2025-11-04 | 25.73 (+0.02) | 9.29 (-0.03) | 0.69 (0.0) | -17 | 3.15 | -34 | 6.3 | -7 | 1.3 | 540 | 4195.0 | 4250.0 | 4335.0 | 4180.0 |
| 2025-11-03 | 25.71 (0.0) | 9.32 (+0.08) | 0.69 (+0.02) | -31 | 6.01 | 71 | 13.76 | 26 | 5.04 | 516 | 4280.0 | 4115.0 | 4320.0 | 4115.0 |
| 2025-10-31 | 25.71 (-0.05) | 9.24 (+0.06) | 0.67 (+0.01) | -48 | 10.19 | 64 | 13.59 | 0 | 0.0 | 471 | 4110.0 | 4090.0 | 4155.0 | 4010.0 |
| 2025-10-30 | 25.76 (+0.14) | 9.18 (+0.11) | 0.66 (-0.02) | 134 | 17.82 | 106 | 14.1 | -13 | 1.73 | 752 | 4095.0 | 4000.0 | 4095.0 | 3950.0 |
| 2025-10-29 | 25.62 (-0.1) | 9.07 (+0.16) | 0.68 (0.0) | -94 | 13.15 | 147 | 20.56 | -1 | 0.14 | 715 | 3920.0 | 3955.0 | 4050.0 | 3880.0 |
| 2025-10-28 | 25.72 (-0.06) | 8.91 (+0.01) | 0.68 (+0.01) | 47 | 16.32 | 14 | 4.86 | 11 | 3.82 | 288 | 3860.0 | 3780.0 | 3860.0 | 3780.0 |
| 2025-10-27 | 25.78 (-0.06) | 8.9 (+0.01) | 0.67 (+0.01) | -40 | 9.62 | 11 | 2.64 | 6 | 1.44 | 416 | 3770.0 | 3865.0 | 3875.0 | 3770.0 |
| 2025-10-23 | 25.84 (-0.03) | 8.89 (+0.01) | 0.66 (0.0) | -26 | 10.66 | 6 | 2.46 | 2 | 0.82 | 244 | 3780.0 | 3720.0 | 3810.0 | 3720.0 |
| 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 | 25.87 (-0.03) | 8.88 (+0.27) | 0.66 (-0.01) | -8 | 2.54 | 11 | 3.49 | -7 | 2.22 | 315 | 3805.0 | 3790.0 | 3855.0 | 3755.0 |
| 2025-10-21 | 25.9 (-0.02) | 8.61 (+0.02) | 0.67 (+0.01) | 28 | 4.94 | 20 | 3.53 | 7 | 1.23 | 567 | 3860.0 | 3740.0 | 3890.0 | 3740.0 |
| 2025-10-20 | 25.92 (-0.05) | 8.59 (+0.01) | 0.66 (0.0) | -34 | 8.97 | 11 | 2.9 | -6 | 1.58 | 379 | 3750.0 | 3790.0 | 3835.0 | 3715.0 |
| 2025-10-17 | 25.97 (-0.05) | 8.58 (-0.03) | 0.66 (0.0) | -14 | 1.81 | -23 | 2.98 | 8 | 1.04 | 772 | 3760.0 | 3930.0 | 3930.0 | 3760.0 |
| 2025-10-16 | 26.02 (+0.03) | 8.61 (0.0) | 0.66 (0.0) | 34 | 6.26 | 0 | 0.0 | -5 | 0.92 | 543 | 3930.0 | 3915.0 | 3985.0 | 3860.0 |
| 2025-10-15 | 25.99 (-0.15) | 8.61 (+0.06) | 0.66 (+0.01) | -58 | 9.21 | 54 | 8.57 | 12 | 1.9 | 630 | 3920.0 | 3870.0 | 3960.0 | 3785.0 |
| 2025-10-14 | 26.14 (-0.11) | 8.55 (+0.28) | 0.65 (-0.06) | -71 | 6.03 | 262 | 22.26 | -56 | 4.76 | 1177 | 3795.0 | 3810.0 | 3945.0 | 3785.0 |
| 2025-10-13 | 26.25 (-0.08) | 8.27 (+0.04) | 0.71 (+0.03) | -63 | 10.19 | 42 | 6.8 | 24 | 3.88 | 618 | 3720.0 | 3590.0 | 3720.0 | 3585.0 |
| 2025-10-09 | 26.33 (+0.17) | 8.23 (+0.04) | 0.68 (-0.04) | 107 | 10.65 | 41 | 4.08 | -36 | 3.58 | 1005 | 3745.0 | 3635.0 | 3775.0 | 3600.0 |
| 2025-10-08 | 26.16 (+0.21) | 8.19 (+0.01) | 0.72 (-0.01) | 155 | 12.3 | 11 | 0.87 | -8 | 0.63 | 1260 | 3575.0 | 3510.0 | 3665.0 | 3495.0 |
| 2025-10-07 | 25.95 (+0.11) | 8.18 (+0.01) | 0.73 (0.0) | 58 | 13.62 | 5 | 1.17 | -5 | 1.17 | 426 | 3470.0 | 3465.0 | 3485.0 | 3395.0 |
| 2025-10-03 | 25.84 (+0.05) | 8.17 (+0.05) | 0.73 (+0.02) | 53 | 8.77 | 52 | 8.61 | 17 | 2.81 | 604 | 3415.0 | 3355.0 | 3435.0 | 3345.0 |
| 2025-10-02 | 25.79 (0.0) | 8.12 (0.0) | 0.71 (0.0) | -2 | 0.56 | -2 | 0.56 | 3 | 0.84 | 359 | 3340.0 | 3350.0 | 3380.0 | 3300.0 |
| 2025-10-01 | 25.79 (-0.06) | 8.12 (+0.01) | 0.71 (0.0) | -47 | 11.33 | 13 | 3.13 | 4 | 0.96 | 415 | 3310.0 | 3340.0 | 3355.0 | 3245.0 |
| 2025-09-30 | 25.85 (-0.02) | 8.11 (+0.09) | 0.71 (+0.02) | -17 | 2.18 | 85 | 10.91 | 20 | 2.57 | 779 | 3290.0 | 3140.0 | 3380.0 | 3140.0 |
| 2025-09-26 | 25.87 (-0.12) | 8.02 (-0.1) | 0.69 (+0.14) | -58 | 11.22 | -98 | 18.96 | 127 | 24.56 | 517 | 3100.0 | 3170.0 | 3215.0 | 3100.0 |
| 2025-09-25 | 25.99 (-0.06) | 8.12 (+0.02) | 0.55 (-0.02) | -30 | 5.86 | 16 | 3.12 | -18 | 3.52 | 512 | 3170.0 | 3215.0 | 3285.0 | 3160.0 |
| 2025-09-24 | 26.05 (-0.28) | 8.1 (-0.14) | 0.57 (+0.03) | 99 | 17.55 | -129 | 22.87 | 35 | 6.21 | 564 | 3220.0 | 3255.0 | 3270.0 | 3165.0 |
| 2025-09-23 | 26.33 (+0.12) | 8.24 (-0.03) | 0.54 (+0.01) | 106 | 21.12 | -33 | 6.57 | 8 | 1.59 | 502 | 3220.0 | 3255.0 | 3300.0 | 3210.0 |
| 2025-09-22 | 26.21 (+0.06) | 8.27 (-0.1) | 0.53 (-0.01) | -8 | 1.39 | -91 | 15.85 | -11 | 1.92 | 574 | 3250.0 | 3385.0 | 3460.0 | 3250.0 |
| 2025-09-19 | 26.15 (-0.97) | 8.37 (+1.06) | 0.54 (0.0) | -1049 | 55.27 | 1010 | 53.21 | -5 | 0.26 | 1898 | 3335.0 | 3420.0 | 3480.0 | 3315.0 |
| 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 | 27.12 (+0.05) | 7.31 (0.0) | 0.54 (0.0) | 55 | 17.03 | 0 | 0.0 | 9 | 2.79 | 323 | 3415.0 | 3400.0 | 3430.0 | 3370.0 |
| 2025-09-17 | 27.07 (-0.04) | 7.31 (+0.01) | 0.54 (0.0) | -26 | 4.64 | 2 | 0.36 | -9 | 1.61 | 560 | 3370.0 | 3370.0 | 3475.0 | 3340.0 |
| 2025-09-16 | 27.11 (-0.01) | 7.3 (-0.01) | 0.54 (0.0) | -4 | 0.77 | -9 | 1.74 | 1 | 0.19 | 518 | 3370.0 | 3375.0 | 3495.0 | 3350.0 |
| 2025-09-15 | 27.12 (+0.1) | 7.31 (-0.04) | 0.54 (-0.01) | 22 | 3.74 | -40 | 6.8 | -2 | 0.34 | 588 | 3410.0 | 3445.0 | 3445.0 | 3310.0 |
| 2025-09-12 | 27.02 (-0.08) | 7.35 (-0.05) | 0.55 (+0.01) | -58 | 7.13 | -44 | 5.41 | 2 | 0.25 | 813 | 3430.0 | 3450.0 | 3475.0 | 3365.0 |
| 2025-09-11 | 27.1 (+0.23) | 7.4 (+0.04) | 0.54 (-0.02) | 15 | 1.79 | 39 | 4.65 | -12 | 1.43 | 838 | 3415.0 | 3450.0 | 3590.0 | 3415.0 |
| 2025-09-10 | 26.87 (+0.12) | 7.36 (+0.06) | 0.56 (-0.03) | 107 | 11.15 | 60 | 6.25 | -33 | 3.44 | 960 | 3485.0 | 3410.0 | 3485.0 | 3365.0 |
| 2025-09-09 | 26.75 (-0.05) | 7.3 (+0.04) | 0.59 (-0.01) | -44 | 4.19 | 41 | 3.91 | -8 | 0.76 | 1049 | 3335.0 | 3300.0 | 3430.0 | 3270.0 |
| 2025-09-08 | 26.8 (-0.03) | 7.26 (+0.02) | 0.6 (-0.02) | -36 | 6.24 | 9 | 1.56 | -17 | 2.95 | 577 | 3220.0 | 3210.0 | 3240.0 | 3150.0 |
| 2025-09-05 | 26.83 (-0.03) | 7.24 (+0.08) | 0.62 (+0.04) | -22 | 1.61 | 79 | 5.79 | 35 | 2.57 | 1364 | 3210.0 | 3075.0 | 3250.0 | 3060.0 |
| 2025-09-04 | 26.86 (-0.25) | 7.16 (-0.01) | 0.58 (-0.02) | -269 | 24.13 | -5 | 0.45 | -19 | 1.7 | 1115 | 2995.0 | 3170.0 | 3200.0 | 2990.0 |
| 2025-09-03 | 27.11 (+0.05) | 7.17 (+0.09) | 0.6 (+0.02) | 46 | 3.67 | 83 | 6.63 | 15 | 1.2 | 1252 | 3130.0 | 2910.0 | 3185.0 | 2905.0 |
| 2025-09-02 | 27.06 (-0.04) | 7.08 (-0.09) | 0.58 (-0.01) | 39 | 8.02 | -83 | 17.08 | -7 | 1.44 | 486 | 2930.0 | 3000.0 | 3025.0 | 2925.0 |
| 2025-09-01 | 27.1 (+0.06) | 7.17 (+0.04) | 0.59 (-0.03) | 17 | 2.19 | 37 | 4.76 | -23 | 2.96 | 778 | 2965.0 | 3020.0 | 3070.0 | 2940.0 |
| 2025-08-29 | 27.04 (-0.44) | 7.13 (+0.01) | 0.62 (+0.02) | 43 | 5.33 | 6 | 0.74 | 13 | 1.61 | 807 | 3025.0 | 2950.0 | 3045.0 | 2950.0 |
| 2025-08-28 | 27.48 (0.0) | 7.12 (-0.07) | 0.6 (-0.01) | 56 | 8.58 | -68 | 10.41 | -6 | 0.92 | 653 | 2925.0 | 2920.0 | 2965.0 | 2905.0 |
| 2025-08-27 | 27.48 (+0.07) | 7.19 (-0.23) | 0.61 (+0.01) | 44 | 5.23 | -220 | 26.13 | 10 | 1.19 | 842 | 2940.0 | 3000.0 | 3020.0 | 2905.0 |
| 2025-08-26 | 27.41 (+0.08) | 7.42 (-0.09) | 0.6 (-0.01) | 18 | 0.34 | -78 | 1.47 | -16 | 0.3 | 5291 | 2980.0 | 3035.0 | 3075.0 | 2955.0 |
| 2025-08-25 | 27.33 (+0.09) | 7.51 (+0.01) | 0.61 (-0.01) | 41 | 8.07 | 9 | 1.77 | -7 | 1.38 | 508 | 3035.0 | 3070.0 | 3105.0 | 3035.0 |
| 2025-08-22 | 27.24 (+0.04) | 7.5 (-0.04) | 0.62 (-0.01) | 28 | 4.02 | -45 | 6.46 | -6 | 0.86 | 697 | 2955.0 | 2965.0 | 3060.0 | 2955.0 |
| 2025-08-21 | 27.2 (0.0) | 7.54 (+0.05) | 0.63 (+0.01) | -36 | 3.6 | 50 | 5.01 | 6 | 0.6 | 999 | 2965.0 | 2925.0 | 3030.0 | 2890.0 |
| 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 | 27.2 (+0.27) | 7.49 (-0.34) | 0.62 (0.0) | 263 | 17.52 | -321 | 21.39 | 0 | 0.0 | 1501 | 2855.0 | 2935.0 | 3035.0 | 2840.0 |
| 2025-08-19 | 26.93 (+0.21) | 7.83 (-0.09) | 0.62 (-0.01) | 146 | 17.61 | -87 | 10.49 | -6 | 0.72 | 829 | 3085.0 | 3150.0 | 3180.0 | 3080.0 |
| 2025-08-18 | 26.72 (+0.1) | 7.92 (-0.1) | 0.63 (-0.01) | 93 | 17.22 | -93 | 17.22 | -9 | 1.67 | 540 | 3180.0 | 3115.0 | 3200.0 | 3110.0 |
| 2025-08-15 | 26.62 (-0.07) | 8.02 (+0.06) | 0.64 (+0.01) | -53 | 10.97 | 52 | 10.77 | 6 | 1.24 | 483 | 3130.0 | 3120.0 | 3185.0 | 3085.0 |
| 2025-08-14 | 26.69 (+0.02) | 7.96 (-0.01) | 0.63 (-0.01) | 20 | 4.11 | -3 | 0.62 | -6 | 1.23 | 487 | 3105.0 | 3035.0 | 3135.0 | 3035.0 |
| 2025-08-13 | 26.67 (+0.21) | 7.97 (+0.03) | 0.64 (+0.01) | 18 | 1.87 | 26 | 2.7 | 7 | 0.73 | 963 | 3055.0 | 3000.0 | 3120.0 | 2985.0 |
| 2025-08-12 | 26.46 (+0.21) | 7.94 (+0.01) | 0.63 (0.0) | 4 | 0.49 | 9 | 1.1 | 0 | 0.0 | 816 | 2990.0 | 3015.0 | 3035.0 | 2945.0 |
| 2025-08-11 | 26.25 (+0.18) | 7.93 (+0.05) | 0.63 (-0.01) | 143 | 18.69 | 50 | 6.54 | -6 | 0.78 | 765 | 3005.0 | 2990.0 | 3020.0 | 2930.0 |
| 2025-08-08 | 26.07 (+0.01) | 7.88 (+0.04) | 0.64 (0.0) | -19 | 2.11 | 37 | 4.11 | -5 | 0.55 | 901 | 2960.0 | 2960.0 | 3020.0 | 2890.0 |
| 2025-08-07 | 26.06 (+0.35) | 7.84 (0.0) | 0.64 (+0.01) | 333 | 15.84 | -1 | 0.05 | 11 | 0.52 | 2102 | 2925.0 | 2820.0 | 3050.0 | 2790.0 |
| 2025-08-06 | 25.71 (-0.06) | 7.84 (+0.07) | 0.63 (-0.02) | -20 | 2.98 | 69 | 10.27 | -19 | 2.83 | 672 | 2810.0 | 2740.0 | 2810.0 | 2735.0 |
| 2025-08-05 | 25.77 (-0.31) | 7.77 (+0.13) | 0.65 (+0.06) | -295 | 19.73 | 126 | 8.43 | 63 | 4.21 | 1495 | 2725.0 | 2650.0 | 2860.0 | 2650.0 |
| 2025-08-04 | 26.08 (-0.01) | 7.64 (-0.07) | 0.59 (-0.01) | -4 | 1.17 | -72 | 21.05 | -14 | 4.09 | 342 | 2600.0 | 2600.0 | 2640.0 | 2575.0 |
| 2025-08-01 | 26.09 (+0.05) | 7.71 (-0.03) | 0.6 (-0.01) | 48 | 7.95 | -26 | 4.3 | -4 | 0.66 | 604 | 2640.0 | 2610.0 | 2670.0 | 2610.0 |
| 2025-07-31 | 26.04 (+0.05) | 7.74 (-0.01) | 0.61 (+0.04) | 48 | 7.87 | -6 | 0.98 | 36 | 5.9 | 610 | 2665.0 | 2610.0 | 2695.0 | 2610.0 |
| 2025-07-30 | 25.99 (+0.03) | 7.75 (0.0) | 0.57 (0.0) | 37 | 8.33 | -3 | 0.68 | -6 | 1.35 | 444 | 2605.0 | 2600.0 | 2615.0 | 2540.0 |
| 2025-07-29 | 25.96 (+0.02) | 7.75 (+0.08) | 0.57 (-0.02) | 22 | 3.07 | 77 | 10.74 | -10 | 1.39 | 717 | 2595.0 | 2540.0 | 2615.0 | 2535.0 |
| 2025-07-28 | 25.94 (+0.2) | 7.67 (+0.09) | 0.59 (+0.02) | 7 | 0.97 | 82 | 11.39 | 11 | 1.53 | 720 | 2605.0 | 2565.0 | 2640.0 | 2545.0 |
| 2025-07-25 | 25.74 (+0.14) | 7.58 (-0.01) | 0.57 (-0.02) | 132 | 24.13 | -6 | 1.1 | -14 | 2.56 | 547 | 2565.0 | 2510.0 | 2570.0 | 2500.0 |
| 2025-07-24 | 25.6 (+0.1) | 7.59 (0.0) | 0.59 (+0.01) | 94 | 11.14 | -1 | 0.12 | 9 | 1.07 | 844 | 2520.0 | 2515.0 | 2560.0 | 2480.0 |
| 2025-07-23 | 25.5 (+0.05) | 7.59 (0.0) | 0.58 (-0.04) | 52 | 5.57 | 4 | 0.43 | -40 | 4.29 | 933 | 2500.0 | 2540.0 | 2565.0 | 2470.0 |
| 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 | 25.45 (-0.01) | 7.59 (-0.07) | 0.62 (-0.03) | -20 | 1.29 | 156 | 10.05 | -24 | 1.55 | 1553 | 2495.0 | 2500.0 | 2610.0 | 2480.0 |
| 2025-07-21 | 25.46 (+0.16) | 7.66 (+0.15) | 0.65 (-0.02) | 156 | 10.41 | 140 | 9.34 | -20 | 1.33 | 1499 | 2500.0 | 2425.0 | 2505.0 | 2410.0 |
| 2025-07-18 | 25.3 (+0.01) | 7.51 (+0.1) | 0.67 (+0.01) | 10 | 0.58 | 96 | 5.56 | 9 | 0.52 | 1728 | 2415.0 | 2255.0 | 2455.0 | 2255.0 |
| 2025-07-17 | 25.29 (+0.04) | 7.41 (+0.04) | 0.66 (+0.04) | 50 | 4.61 | 43 | 3.97 | 32 | 2.95 | 1084 | 2240.0 | 2215.0 | 2275.0 | 2200.0 |
| 2025-07-16 | 25.25 (+0.23) | 7.37 (+0.01) | 0.62 (+0.02) | 223 | 23.04 | 9 | 0.93 | 21 | 2.17 | 968 | 2185.0 | 2170.0 | 2245.0 | 2160.0 |
| 2025-07-15 | 25.02 (+0.07) | 7.36 (+0.04) | 0.6 (+0.03) | 65 | 15.01 | 32 | 7.39 | 31 | 7.16 | 433 | 2130.0 | 2075.0 | 2150.0 | 2065.0 |
| 2025-07-14 | 24.95 (+0.07) | 7.32 (+0.01) | 0.57 (-0.02) | -7 | 1.74 | 10 | 2.48 | -21 | 5.21 | 403 | 2055.0 | 2100.0 | 2115.0 | 2055.0 |
| 2025-07-11 | 24.88 (-0.04) | 7.31 (-0.06) | 0.59 (-0.01) | -35 | 7.61 | -58 | 12.61 | -7 | 1.52 | 460 | 2120.0 | 2150.0 | 2150.0 | 2090.0 |
| 2025-07-10 | 24.92 (+0.06) | 7.37 (+0.02) | 0.6 (0.0) | 62 | 19.2 | 21 | 6.5 | -5 | 1.55 | 323 | 2160.0 | 2155.0 | 2175.0 | 2140.0 |
| 2025-07-09 | 24.86 (-0.13) | 7.35 (+0.15) | 0.6 (-0.02) | -129 | 19.97 | 147 | 22.76 | -18 | 2.79 | 646 | 2150.0 | 2125.0 | 2165.0 | 2110.0 |
| 2025-07-08 | 24.99 (+0.3) | 7.2 (+0.1) | 0.62 (+0.01) | 282 | 25.71 | 94 | 8.57 | 15 | 1.37 | 1097 | 2145.0 | 1995.0 | 2155.0 | 1995.0 |
| 2025-07-07 | 24.69 (-0.16) | 7.1 (+0.16) | 0.61 (-0.01) | -152 | 24.13 | 147 | 23.33 | -16 | 2.54 | 630 | 2025.0 | 2050.0 | 2060.0 | 1970.0 |
| 2025-07-04 | 24.85 (+0.21) | 6.94 (+0.01) | 0.62 (+0.02) | 235 | 33.43 | 10 | 1.42 | 26 | 3.7 | 703 | 2050.0 | 2020.0 | 2085.0 | 2015.0 |
| 2025-07-03 | 24.64 (0.0) | 6.93 (-0.05) | 0.6 (+0.01) | 22 | 5.57 | -42 | 10.63 | 6 | 1.52 | 395 | 1990.0 | 2035.0 | 2035.0 | 1990.0 |
| 2025-07-02 | 24.64 (+0.07) | 6.98 (-0.06) | 0.59 (0.0) | 67 | 20.55 | -62 | 19.02 | 0 | 0.0 | 326 | 2015.0 | 2020.0 | 2040.0 | 1995.0 |
| 2025-07-01 | 24.57 (+0.1) | 7.04 (-0.1) | 0.59 (-0.01) | 116 | 18.21 | -90 | 14.13 | -7 | 1.1 | 637 | 2010.0 | 2055.0 | 2080.0 | 2010.0 |
| 2025-06-30 | 24.47 (+0.15) | 7.14 (-0.03) | 0.6 (+0.01) | 128 | 27.06 | -33 | 6.98 | 3 | 0.63 | 473 | 2035.0 | 2050.0 | 2090.0 | 2030.0 |
| 2025-06-27 | 24.32 (+0.26) | 7.17 (-0.07) | 0.59 (-0.02) | 248 | 33.83 | -60 | 8.19 | -14 | 1.91 | 733 | 2050.0 | 2045.0 | 2065.0 | 2010.0 |
| 2025-06-26 | 24.06 (+0.09) | 7.24 (-0.16) | 0.61 (-0.01) | 84 | 5.22 | -157 | 9.76 | -10 | 0.62 | 1609 | 2050.0 | 2145.0 | 2145.0 | 1975.0 |
| 2025-06-25 | 23.97 (+0.1) | 7.4 (-0.19) | 0.62 (0.0) | 101 | 19.92 | -182 | 35.9 | 3 | 0.59 | 507 | 2135.0 | 2175.0 | 2175.0 | 2130.0 |
| 2025-06-24 | 23.87 (+0.04) | 7.59 (-0.06) | 0.62 (+0.03) | 49 | 10.54 | -54 | 11.61 | 19 | 4.09 | 465 | 2145.0 | 2130.0 | 2150.0 | 2115.0 |
| 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 | |||
| 2025-06-23 | 23.83 (-0.06) | 7.65 (+0.06) | 0.59 (-0.01) | 64 | 13.2 | 49 | 10.1 | -1 | 0.21 | 485 | 2100.0 | 2095.0 | 2100.0 | 2050.0 |
| 2025-06-20 | 23.89 (+0.15) | 7.59 (-0.19) | 0.6 (-0.02) | 140 | 13.47 | -177 | 17.04 | -23 | 2.21 | 1039 | 2075.0 | 2140.0 | 2155.0 | 2060.0 |
| 2025-06-19 | 23.74 (+0.08) | 7.78 (-0.03) | 0.62 (+0.01) | 82 | 19.95 | -24 | 5.84 | 11 | 2.68 | 411 | 2150.0 | 2150.0 | 2180.0 | 2130.0 |
| 2025-06-18 | 23.66 (+0.25) | 7.81 (-0.08) | 0.61 (0.0) | 233 | 33.0 | -83 | 11.76 | -4 | 0.57 | 706 | 2150.0 | 2145.0 | 2180.0 | 2115.0 |
| 2025-06-17 | 23.41 (-0.05) | 7.89 (-0.01) | 0.61 (-0.03) | -28 | 4.76 | -5 | 0.85 | -29 | 4.93 | 588 | 2130.0 | 2190.0 | 2210.0 | 2120.0 |
| 2025-06-16 | 23.46 (+0.16) | 7.9 (-0.11) | 0.64 (0.0) | 155 | 40.26 | -111 | 28.83 | 6 | 1.56 | 385 | 2185.0 | 2145.0 | 2185.0 | 2135.0 |
| 2025-06-13 | 23.3 (+0.21) | 8.01 (-0.01) | 0.64 (+0.01) | 206 | 28.89 | -2 | 0.28 | 4 | 0.56 | 713 | 2165.0 | 2105.0 | 2165.0 | 2065.0 |
| 2025-06-12 | 23.09 (+0.28) | 8.02 (-0.13) | 0.63 (0.0) | 271 | 43.57 | -128 | 20.58 | 7 | 1.13 | 622 | 2130.0 | 2150.0 | 2150.0 | 2095.0 |
| 2025-06-11 | 22.81 (+0.12) | 8.15 (-0.24) | 0.63 (-0.03) | 118 | 18.76 | -224 | 35.61 | -33 | 5.25 | 629 | 2140.0 | 2205.0 | 2205.0 | 2120.0 |
| 2025-06-10 | 22.69 (+0.01) | 8.39 (-0.04) | 0.66 (+0.05) | 18 | 3.89 | -47 | 10.15 | 49 | 10.58 | 463 | 2180.0 | 2150.0 | 2185.0 | 2145.0 |
| 2025-06-09 | 22.68 (+0.05) | 8.43 (-0.04) | 0.61 (0.0) | 49 | 15.31 | -30 | 9.38 | -5 | 1.56 | 320 | 2145.0 | 2145.0 | 2160.0 | 2115.0 |
| 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 | 24.41 (-0.08) | 6.65 (+0.1) | 0.84 (+0.02) | -78 | 4.9 | 100 | 6.28 | 13 | 0.82 | 1592 | 5350.0 | 5285.0 | 5375.0 | 4985.0 |
| 2026-05-29 | 24.49 (-0.11) | 6.55 (+0.05) | 0.82 (+0.01) | -106 | 4.11 | 48 | 1.86 | 13 | 0.5 | 2581 | 5065.0 | 5290.0 | 5290.0 | 4615.0 |
| 2026-05-22 | 24.6 (+0.16) | 6.5 (-0.03) | 0.81 (-0.01) | 151 | 10.79 | -27 | 1.93 | -7 | 0.5 | 1400 | 5090.0 | 4730.0 | 5200.0 | 4450.0 |
| 2026-05-15 | 24.44 (-0.17) | 6.53 (-0.04) | 0.82 (-0.01) | 10 | 0.27 | -39 | 1.06 | -12 | 0.33 | 3679 | 4860.0 | 5300.0 | 5615.0 | 4725.0 |
| 2026-05-08 | 24.61 (+0.33) | 6.57 (+0.54) | 0.83 (+0.02) | 366 | 8.08 | 513 | 11.33 | 16 | 0.35 | 4528 | 5320.0 | 3980.0 | 5320.0 | 3895.0 |
| 2026-04-30 | 24.28 (-1.14) | 6.03 (+0.48) | 0.81 (+0.01) | -1059 | 22.37 | 460 | 9.71 | 14 | 0.3 | 4735 | 3910.0 | 3880.0 | 4210.0 | 3745.0 |
| 2026-04-24 | 25.42 (-0.42) | 5.55 (+0.5) | 0.8 (-0.03) | -399 | 8.0 | 479 | 9.6 | -31 | 0.62 | 4990 | 3795.0 | 3735.0 | 4025.0 | 3495.0 |
| 2026-04-17 | 25.84 (-0.37) | 5.05 (+0.14) | 0.83 (+0.04) | -366 | 9.48 | 128 | 3.32 | 41 | 1.06 | 3859 | 3640.0 | 3380.0 | 3640.0 | 3305.0 |
| 2026-04-10 | 26.21 (-0.06) | 4.91 (-0.14) | 0.79 (+0.04) | -73 | 3.82 | -135 | 7.07 | 37 | 1.94 | 1910 | 3355.0 | 3400.0 | 3410.0 | 3170.0 |
| 2026-04-02 | 26.27 (-0.25) | 5.05 (+0.17) | 0.75 (-0.04) | -242 | 8.67 | 163 | 5.84 | -40 | 1.43 | 2792 | 3345.0 | 3545.0 | 3580.0 | 3150.0 |
| 2026-03-27 | 26.52 (-0.01) | 4.88 (+0.24) | 0.79 (-0.01) | -89 | 2.39 | 234 | 6.27 | -3 | 0.08 | 3731 | 3600.0 | 3280.0 | 3790.0 | 3275.0 |
| 2026-03-20 | 26.53 (-0.13) | 4.64 (+0.24) | 0.8 (+0.05) | 36 | 1.0 | 220 | 6.13 | 44 | 1.23 | 3590 | 3405.0 | 3385.0 | 3655.0 | 3280.0 |
| 2026-03-13 | 26.66 (+0.03) | 4.4 (+0.07) | 0.75 (-0.01) | 127 | 4.68 | 76 | 2.8 | -11 | 0.41 | 2711 | 3365.0 | 2990.0 | 3470.0 | 2925.0 |
| 2026-03-06 | 26.63 (-0.14) | 4.33 (-0.09) | 0.76 (-0.05) | -11 | 0.33 | -92 | 2.77 | -43 | 1.3 | 3317 | 3205.0 | 3395.0 | 3520.0 | 3085.0 |
| 2026-02-26 | 26.77 (-0.04) | 4.42 (+0.15) | 0.81 (+0.08) | -161 | 3.1 | 147 | 2.83 | 74 | 1.42 | 5195 | 3445.0 | 3075.0 | 3540.0 | 2965.0 |
| 2026-02-11 | 26.81 (+0.18) | 4.27 (-0.02) | 0.73 (+0.01) | 204 | 9.42 | -25 | 1.15 | 6 | 0.28 | 2165 | 3030.0 | 3055.0 | 3055.0 | 2885.0 |
| 2026-02-06 | 26.63 (+0.15) | 4.29 (-0.24) | 0.72 (-0.03) | 166 | 3.74 | -227 | 5.12 | -31 | 0.7 | 4434 | 2955.0 | 3120.0 | 3170.0 | 2875.0 |
| 2026-01-30 | 26.48 (+0.29) | 4.53 (-1.06) | 0.75 (-0.05) | 256 | 4.89 | -1009 | 19.27 | -48 | 0.92 | 5235 | 3140.0 | 3595.0 | 3635.0 | 3100.0 |
| 2026-01-23 | 26.19 (+1.0) | 5.59 (+0.17) | 0.8 (+0.01) | 1002 | 16.84 | -12 | 0.2 | 11 | 0.18 | 5950 | 3570.0 | 3710.0 | 3710.0 | 3305.0 |
| 2026-01-16 | 25.19 (+0.04) | 5.42 (-0.65) | 0.79 (-0.08) | 127 | 2.94 | -617 | 14.28 | -77 | 1.78 | 4320 | 3410.0 | 3375.0 | 3455.0 | 3200.0 |
| 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 | 25.15 (+0.41) | 6.07 (-1.11) | 0.87 (+0.14) | 436 | 7.0 | -1056 | 16.95 | 141 | 2.26 | 6229 | 3315.0 | 3485.0 | 3485.0 | 3150.0 |
| 2026-01-02 | 24.74 (-0.17) | 7.18 (-0.24) | 0.73 (0.0) | -283 | 17.82 | -231 | 14.55 | -7 | 0.44 | 1588 | 3460.0 | 3750.0 | 3750.0 | 3420.0 |
| 2025-12-31 | 24.91 (0.0) | 7.42 (+0.03) | 0.73 (-0.01) | 313 | 8.51 | -71 | 1.93 | -19 | 0.52 | 3676 | 1475.0 | 3690.0 | 3835.0 | 1460.0 |
| 2025-12-26 | 24.91 (-0.18) | 7.39 (+0.18) | 0.74 (-0.01) | -117 | 7.89 | 178 | 12.0 | -10 | 0.67 | 1483 | 3690.0 | 3740.0 | 3820.0 | 3665.0 |
| 2025-12-19 | 25.09 (-0.18) | 7.21 (+0.14) | 0.75 (0.0) | -153 | 5.76 | 129 | 4.86 | 2 | 0.08 | 2656 | 3660.0 | 3615.0 | 3685.0 | 3460.0 |
| 2025-12-12 | 25.27 (-0.52) | 7.07 (+0.29) | 0.75 (+0.01) | -598 | 11.68 | 276 | 5.39 | 4 | 0.08 | 5118 | 3740.0 | 3530.0 | 3930.0 | 3425.0 |
| 2025-12-05 | 25.79 (-0.46) | 6.78 (-0.34) | 0.74 (-0.06) | -470 | 9.62 | -323 | 6.61 | -52 | 1.06 | 4886 | 3460.0 | 3815.0 | 3820.0 | 3345.0 |
| 2025-11-28 | 26.25 (+0.3) | 7.12 (-0.38) | 0.8 (+0.07) | 169 | 2.33 | -362 | 4.99 | 64 | 0.88 | 7249 | 3815.0 | 3625.0 | 3920.0 | 3360.0 |
| 2025-11-21 | 25.95 (-0.28) | 7.5 (-0.4) | 0.73 (-0.03) | -164 | 3.38 | -382 | 7.88 | -32 | 0.66 | 4850 | 3525.0 | 3800.0 | 3835.0 | 3470.0 |
| 2025-11-14 | 26.23 (+0.67) | 7.9 (-1.42) | 0.76 (+0.02) | 595 | 8.04 | -1352 | 18.28 | 18 | 0.24 | 7396 | 3715.0 | 4145.0 | 4310.0 | 3630.0 |
| 2025-11-07 | 25.56 (-0.15) | 9.32 (+0.08) | 0.74 (+0.07) | -251 | 8.07 | 71 | 2.28 | 75 | 2.41 | 3111 | 4080.0 | 4115.0 | 4400.0 | 3960.0 |
| 2025-10-31 | 25.71 (-0.13) | 9.24 (+0.35) | 0.67 (+0.01) | -1 | 0.04 | 342 | 12.93 | 3 | 0.11 | 2644 | 4110.0 | 3865.0 | 4155.0 | 3770.0 |
| 2025-10-23 | 25.84 (-0.13) | 8.89 (+0.31) | 0.66 (0.0) | -40 | 2.65 | 48 | 3.18 | -4 | 0.27 | 1508 | 3780.0 | 3790.0 | 3890.0 | 3715.0 |
| 2025-10-17 | 25.97 (-0.36) | 8.58 (+0.35) | 0.66 (-0.02) | -172 | 4.6 | 335 | 8.95 | -17 | 0.45 | 3741 | 3760.0 | 3590.0 | 3985.0 | 3585.0 |
| 2025-10-09 | 26.33 (+0.49) | 8.23 (+0.06) | 0.68 (-0.05) | 320 | 11.89 | 57 | 2.12 | -49 | 1.82 | 2692 | 3745.0 | 3465.0 | 3775.0 | 3395.0 |
| 2025-10-03 | 25.84 (-0.03) | 8.17 (+0.15) | 0.73 (+0.04) | -13 | 0.6 | 148 | 6.86 | 44 | 2.04 | 2158 | 3415.0 | 3140.0 | 3435.0 | 3140.0 |
| 2025-09-26 | 25.87 (-0.28) | 8.02 (-0.35) | 0.69 (+0.15) | 109 | 4.08 | -335 | 12.54 | 141 | 5.28 | 2672 | 3100.0 | 3385.0 | 3460.0 | 3100.0 |
| 2025-09-19 | 26.15 (-0.87) | 8.37 (+1.02) | 0.54 (-0.01) | -1002 | 25.76 | 963 | 24.76 | -6 | 0.15 | 3889 | 3335.0 | 3445.0 | 3495.0 | 3310.0 |
| 2025-09-12 | 27.02 (+0.19) | 7.35 (+0.11) | 0.55 (-0.07) | -16 | 0.38 | 105 | 2.48 | -68 | 1.6 | 4239 | 3430.0 | 3210.0 | 3590.0 | 3150.0 |
| 2025-09-05 | 26.83 (-0.21) | 7.24 (+0.11) | 0.62 (0.0) | -189 | 3.78 | 111 | 2.22 | 1 | 0.02 | 4997 | 3210.0 | 3020.0 | 3250.0 | 2905.0 |
| 2025-08-29 | 27.04 (-0.2) | 7.13 (-0.37) | 0.62 (0.0) | 202 | 2.49 | -351 | 4.33 | -6 | 0.07 | 8104 | 3025.0 | 3070.0 | 3105.0 | 2905.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 27.24 (+0.62) | 7.5 (-0.52) | 0.62 (-0.02) | 494 | 10.81 | -496 | 10.86 | -15 | 0.33 | 4568 | 2955.0 | 3115.0 | 3200.0 | 2840.0 |
| 2025-08-15 | 26.62 (+0.55) | 8.02 (+0.14) | 0.64 (0.0) | 132 | 3.75 | 134 | 3.81 | 1 | 0.03 | 3516 | 3130.0 | 2990.0 | 3185.0 | 2930.0 |
| 2025-08-08 | 26.07 (-0.02) | 7.88 (+0.17) | 0.64 (+0.04) | -5 | 0.09 | 159 | 2.88 | 36 | 0.65 | 5513 | 2960.0 | 2600.0 | 3050.0 | 2575.0 |
| 2025-08-01 | 26.09 (+0.35) | 7.71 (+0.13) | 0.6 (+0.03) | 162 | 5.23 | 124 | 4.0 | 27 | 0.87 | 3097 | 2640.0 | 2565.0 | 2695.0 | 2535.0 |
| 2025-07-25 | 25.74 (+0.44) | 7.58 (+0.07) | 0.57 (-0.1) | 414 | 7.7 | 293 | 5.45 | -89 | 1.65 | 5378 | 2565.0 | 2425.0 | 2610.0 | 2410.0 |
| 2025-07-18 | 25.3 (+0.42) | 7.51 (+0.2) | 0.67 (+0.08) | 341 | 7.38 | 190 | 4.11 | 72 | 1.56 | 4618 | 2415.0 | 2100.0 | 2455.0 | 2055.0 |
| 2025-07-11 | 24.88 (+0.03) | 7.31 (+0.37) | 0.59 (-0.03) | 28 | 0.89 | 351 | 11.11 | -31 | 0.98 | 3158 | 2120.0 | 2050.0 | 2175.0 | 1970.0 |
| 2025-07-04 | 24.85 (+0.53) | 6.94 (-0.23) | 0.62 (+0.03) | 568 | 22.41 | -217 | 8.56 | 28 | 1.1 | 2535 | 2050.0 | 2050.0 | 2090.0 | 1990.0 |
| 2025-06-27 | 24.32 (+0.43) | 7.17 (-0.42) | 0.59 (-0.01) | 546 | 14.36 | -404 | 10.63 | -3 | 0.08 | 3801 | 2050.0 | 2095.0 | 2175.0 | 1975.0 |
| 2025-06-20 | 23.89 (+0.59) | 7.59 (-0.42) | 0.6 (-0.04) | 582 | 18.59 | -400 | 12.78 | -39 | 1.25 | 3131 | 2075.0 | 2145.0 | 2210.0 | 2060.0 |
| 2025-06-13 | 23.3 (+0.67) | 8.01 (-0.46) | 0.64 (+0.03) | 662 | 24.08 | -431 | 15.68 | 22 | 0.8 | 2749 | 2165.0 | 2145.0 | 2205.0 | 2065.0 |
| 2025-06-06 | 22.63 (+0.24) | 8.47 (-0.05) | 0.61 (0.0) | 409 | 11.05 | -53 | 1.43 | 1 | 0.03 | 3701 | 2135.0 | 2020.0 | 2200.0 | 1990.0 |
| 2025-05-29 | 22.39 (+0.02) | 8.52 (-0.11) | 0.61 (0.0) | 154 | 6.81 | -102 | 4.51 | -2 | 0.09 | 2261 | 2050.0 | 2090.0 | 2125.0 | 2040.0 |
| 2025-05-23 | 22.37 (+0.07) | 8.63 (+0.29) | 0.61 (0.0) | -42 | 0.86 | 275 | 5.63 | 7 | 0.14 | 4885 | 2095.0 | 2020.0 | 2140.0 | 1965.0 |
| 2025-05-16 | 22.3 (+0.46) | 8.34 (+0.14) | 0.61 (+0.01) | 405 | 8.47 | 130 | 2.72 | 6 | 0.13 | 4783 | 2020.0 | 1910.0 | 2025.0 | 1880.0 |
| 2025-05-09 | 21.84 (+0.08) | 8.2 (+0.1) | 0.6 (+0.01) | 62 | 0.92 | 105 | 1.56 | 9 | 0.13 | 6721 | 1890.0 | 1855.0 | 1970.0 | 1765.0 |
| 2025-05-02 | 21.76 (-0.01) | 8.1 (+0.05) | 0.59 (0.0) | -16 | 0.43 | 40 | 1.08 | 2 | 0.05 | 3711 | 1840.0 | 1825.0 | 1845.0 | 1730.0 |
| 2025-04-25 | 21.77 (-0.91) | 8.05 (+1.07) | 0.59 (+0.01) | -1099 | 17.59 | 965 | 15.44 | 15 | 0.24 | 6249 | 1795.0 | 1635.0 | 1815.0 | 1570.0 |
| 2025-04-18 | 22.68 (-1.33) | 6.98 (+0.67) | 0.58 (-0.02) | -1363 | 16.62 | 636 | 7.75 | -19 | 0.23 | 8202 | 1640.0 | 1555.0 | 1660.0 | 1520.0 |
| 2025-04-11 | 24.01 (+0.07) | 6.31 (-0.34) | 0.6 (-0.03) | 207 | 3.59 | -327 | 5.67 | -30 | 0.52 | 5768 | 1455.0 | 1480.0 | 1480.0 | 1205.0 |
| 2025-04-02 | 23.94 (+0.2) | 6.65 (-0.05) | 0.63 (+0.02) | 149 | 3.5 | -44 | 1.03 | 21 | 0.49 | 4259 | 1640.0 | 1760.0 | 1785.0 | 1620.0 |
| 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 | 23.74 (+0.25) | 6.7 (-0.06) | 0.61 (-0.08) | 376 | 7.94 | -53 | 1.12 | -78 | 1.65 | 4737 | 1825.0 | 1900.0 | 1920.0 | 1820.0 |
| 2025-03-21 | 23.49 (+0.32) | 6.76 (-0.17) | 0.69 (+0.06) | 135 | 2.7 | -160 | 3.2 | 51 | 1.02 | 5006 | 1865.0 | 1910.0 | 1990.0 | 1860.0 |
| 2025-03-14 | 23.17 (+0.59) | 6.93 (-0.2) | 0.63 (-0.01) | 597 | 10.63 | -195 | 3.47 | -4 | 0.07 | 5617 | 1895.0 | 1925.0 | 1935.0 | 1790.0 |
| 2025-03-07 | 22.58 (+1.24) | 7.13 (-0.54) | 0.64 (-0.03) | 1169 | 16.07 | -520 | 7.15 | -29 | 0.4 | 7273 | 1925.0 | 1970.0 | 2035.0 | 1880.0 |
| 2025-02-27 | 21.34 (+0.33) | 7.67 (+0.26) | 0.67 (-0.07) | 384 | 4.74 | 252 | 3.11 | -72 | 0.89 | 8108 | 1990.0 | 1825.0 | 2085.0 | 1780.0 |
| 2025-02-21 | 21.01 (+1.66) | 7.41 (-0.07) | 0.74 (-0.02) | 1518 | 18.85 | -64 | 0.79 | -17 | 0.21 | 8054 | 1865.0 | 1695.0 | 1950.0 | 1695.0 |
| 2025-02-14 | 19.35 (-0.87) | 7.48 (+0.57) | 0.76 (-0.01) | -544 | 8.73 | 541 | 8.68 | -14 | 0.22 | 6232 | 1675.0 | 1595.0 | 1715.0 | 1555.0 |
| 2025-02-07 | 20.22 (+0.56) | 6.91 (+0.01) | 0.77 (+0.03) | 438 | 6.61 | 8 | 0.12 | 34 | 0.51 | 6624 | 1565.0 | 1400.0 | 1565.0 | 1335.0 |
| 2025-01-22 | 19.66 (-0.01) | 6.9 (+0.38) | 0.74 (+0.04) | 1 | 0.04 | 35 | 1.46 | 38 | 1.59 | 2397 | 1520.0 | 1420.0 | 1530.0 | 1420.0 |
| 2025-01-17 | 19.67 (+0.15) | 6.52 (-0.07) | 0.7 (-0.06) | 9 | 0.29 | -67 | 2.16 | -61 | 1.97 | 3097 | 1410.0 | 1460.0 | 1460.0 | 1365.0 |
| 2025-01-10 | 19.52 (+0.67) | 6.59 (-0.1) | 0.76 (-0.05) | 563 | 11.45 | 6 | 0.12 | -25 | 0.51 | 4919 | 1475.0 | 1495.0 | 1570.0 | 1470.0 |
| 2024-12-31 | 18.85 (-0.08) | 6.69 (+0.34) | 0.81 (+0.01) | -267 | 8.6 | 199 | 6.41 | 64 | 2.06 | 3105 | 870.0 | 918.0 | 920.0 | 861.0 |
| 2024-12-27 | 18.93 (-0.1) | 6.35 (+0.06) | 0.8 (+0.02) | -59 | 3.09 | 53 | 2.77 | 15 | 0.79 | 1910 | 1470.0 | 1475.0 | 1505.0 | 1450.0 |
| 2024-12-20 | 19.03 (+0.21) | 6.29 (+0.06) | 0.78 (-0.19) | 268 | 5.78 | 61 | 1.31 | -181 | 3.9 | 4640 | 1450.0 | 1555.0 | 1565.0 | 1445.0 |
| 2024-12-13 | 18.82 (+1.08) | 6.23 (-0.15) | 0.97 (-0.13) | 1137 | 21.12 | -145 | 2.69 | -125 | 2.32 | 5383 | 1545.0 | 1585.0 | 1595.0 | 1505.0 |
| 2024-12-06 | 17.74 (+0.63) | 6.38 (+0.3) | 1.1 (+0.01) | 640 | 7.78 | 291 | 3.54 | 10 | 0.12 | 8224 | 1575.0 | 1475.0 | 1640.0 | 1450.0 |
| 2024-11-29 | 17.11 (+1.18) | 6.08 (+0.23) | 1.09 (+0.09) | 1034 | 17.53 | 215 | 3.64 | 88 | 1.49 | 5900 | 1460.0 | 1450.0 | 1480.0 | 1360.0 |
| 2024-11-22 | 15.93 (-0.21) | 5.85 (+0.58) | 1.0 (+0.05) | -349 | 5.59 | 555 | 8.89 | 47 | 0.75 | 6244 | 1430.0 | 1350.0 | 1480.0 | 1300.0 |
| 2024-11-15 | 16.14 (+0.01) | 5.27 (+0.22) | 0.95 (-0.15) | 110 | 1.69 | 206 | 3.17 | -145 | 2.23 | 6500 | 1355.0 | 1425.0 | 1445.0 | 1310.0 |
| 2024-11-08 | 16.13 (-0.32) | 5.05 (+0.13) | 1.1 (+0.1) | -252 | 2.37 | 121 | 1.14 | 100 | 0.94 | 10652 | 1405.0 | 1295.0 | 1480.0 | 1255.0 |
| 2024-11-01 | 16.45 (-0.3) | 4.92 (+0.52) | 1.0 (+0.03) | -395 | 9.2 | 503 | 11.71 | 22 | 0.51 | 4294 | 1275.0 | 1245.0 | 1280.0 | 1205.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 16.75 (-0.46) | 4.4 (+0.55) | 0.97 (+0.09) | -404 | 5.05 | 853 | 10.66 | 92 | 1.15 | 8003 | 1255.0 | 1090.0 | 1270.0 | 1080.0 |
| 2024-10-18 | 17.21 (-0.58) | 3.85 (-0.1) | 0.88 (+0.01) | -508 | 9.47 | -97 | 1.81 | 3 | 0.06 | 5362 | 1080.0 | 1070.0 | 1140.0 | 1050.0 |
| 2024-10-11 | 17.79 (-0.54) | 3.95 (-0.24) | 0.87 (-0.02) | -451 | 14.22 | -219 | 6.91 | -12 | 0.38 | 3171 | 1075.0 | 1055.0 | 1115.0 | 1025.0 |
| 2024-10-04 | 18.33 (-0.07) | 4.19 (-1.0) | 0.89 (-0.07) | -121 | 2.91 | -960 | 23.13 | -72 | 1.73 | 4151 | 1045.0 | 1180.0 | 1195.0 | 1040.0 |
| 2024-09-27 | 18.4 (-0.02) | 5.19 (+0.02) | 0.96 (+0.03) | 40 | 0.99 | 24 | 0.59 | 29 | 0.72 | 4042 | 1205.0 | 1190.0 | 1230.0 | 1160.0 |
| 2024-09-20 | 18.42 (+0.11) | 5.17 (-0.01) | 0.93 (-0.01) | 4 | 0.11 | -10 | 0.28 | -8 | 0.22 | 3586 | 1165.0 | 1180.0 | 1240.0 | 1145.0 |
| 2024-09-13 | 18.31 (+0.2) | 5.18 (+0.01) | 0.94 (+0.03) | 106 | 2.71 | 4 | 0.1 | 29 | 0.74 | 3916 | 1185.0 | 1120.0 | 1190.0 | 1100.0 |
| 2024-09-06 | 18.11 (+0.34) | 5.17 (+0.09) | 0.91 (-0.21) | -40 | 1.17 | 89 | 2.61 | -203 | 5.95 | 3409 | 1165.0 | 1275.0 | 1285.0 | 1115.0 |
| 2024-08-30 | 17.77 (+0.07) | 5.08 (+0.01) | 1.12 (0.0) | 98 | 2.87 | 10 | 0.29 | 6 | 0.18 | 3413 | 1265.0 | 1305.0 | 1310.0 | 1195.0 |
| 2024-08-23 | 17.7 (-0.29) | 5.07 (+0.43) | 1.12 (+0.21) | -359 | 6.94 | 410 | 7.92 | 203 | 3.92 | 5176 | 1300.0 | 1235.0 | 1305.0 | 1200.0 |
| 2024-08-16 | 17.99 (-0.44) | 4.64 (+0.64) | 0.91 (+0.03) | -96 | 1.94 | 612 | 12.38 | 26 | 0.53 | 4945 | 1215.0 | 1120.0 | 1230.0 | 1090.0 |
| 2024-08-09 | 18.43 (-0.95) | 4.0 (+1.01) | 0.88 (-0.11) | -804 | 7.49 | 961 | 8.95 | -104 | 0.97 | 10737 | 1110.0 | 994.0 | 1175.0 | 879.0 |
| 2024-08-02 | 19.38 (-0.75) | 2.99 (+0.19) | 0.99 (+0.01) | -667 | 12.78 | 186 | 3.56 | 6 | 0.11 | 5220 | 1065.0 | 1150.0 | 1190.0 | 1065.0 |
| 2024-07-26 | 20.13 (-0.09) | 2.8 (+0.14) | 0.98 (+0.05) | -123 | 4.95 | 8 | 0.32 | 49 | 1.97 | 2484 | 1125.0 | 1160.0 | 1175.0 | 1090.0 |
| 2024-07-19 | 20.22 (-0.23) | 2.66 (-0.11) | 0.93 (+0.05) | -227 | 4.22 | -104 | 1.93 | 49 | 0.91 | 5384 | 1140.0 | 1310.0 | 1340.0 | 1140.0 |
| 2024-07-12 | 20.45 (-0.44) | 2.77 (+0.02) | 0.88 (-0.23) | -245 | 5.57 | 20 | 0.45 | -226 | 5.14 | 4397 | 1280.0 | 1370.0 | 1410.0 | 1260.0 |
| 2024-07-05 | 20.89 (+0.7) | 2.75 (-0.03) | 1.11 (+0.18) | 542 | 12.81 | -33 | 0.78 | 172 | 4.07 | 4230 | 1375.0 | 1245.0 | 1375.0 | 1205.0 |
| 2024-06-28 | 20.19 (+0.51) | 2.78 (-0.13) | 0.93 (+0.02) | 440 | 12.41 | -117 | 3.3 | 28 | 0.79 | 3546 | 1240.0 | 1195.0 | 1265.0 | 1180.0 |
| 2024-06-21 | 19.68 (+0.37) | 2.91 (-0.28) | 0.91 (+0.06) | 370 | 7.42 | -271 | 5.43 | 54 | 1.08 | 4988 | 1200.0 | 1185.0 | 1230.0 | 1140.0 |
| 2024-06-14 | 19.31 (+0.11) | 3.19 (+0.03) | 0.85 (-0.06) | 121 | 3.17 | 33 | 0.86 | -61 | 1.6 | 3821 | 1195.0 | 1180.0 | 1240.0 | 1160.0 |
| 2024-06-07 | 19.2 (-0.6) | 3.16 (-0.12) | 0.91 (+0.08) | -520 | 9.13 | -116 | 2.04 | 79 | 1.39 | 5697 | 1175.0 | 1155.0 | 1190.0 | 1095.0 |
| 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 | 19.8 (+0.38) | 3.28 (-1.39) | 0.83 (0.0) | 370 | 5.65 | -1327 | 20.25 | 0 | 0.0 | 6553 | 1125.0 | 1295.0 | 1315.0 | 1125.0 |
| 2024-05-24 | 19.42 (+0.26) | 4.67 (+0.02) | 0.83 (-0.01) | 230 | 6.47 | 16 | 0.45 | -13 | 0.37 | 3557 | 1275.0 | 1270.0 | 1320.0 | 1235.0 |
| 2024-05-17 | 19.16 (+0.62) | 4.65 (-0.02) | 0.84 (-0.02) | 491 | 13.07 | -16 | 0.43 | -17 | 0.45 | 3757 | 1280.0 | 1245.0 | 1320.0 | 1230.0 |
| 2024-05-10 | 18.54 (-0.08) | 4.67 (+0.02) | 0.86 (+0.01) | -70 | 0.84 | 18 | 0.22 | 8 | 0.1 | 8315 | 1240.0 | 1215.0 | 1315.0 | 1170.0 |
| 2024-05-03 | 18.62 (-0.61) | 4.65 (+0.12) | 0.85 (-0.07) | -504 | 11.56 | 117 | 2.68 | -67 | 1.54 | 4361 | 1185.0 | 1215.0 | 1260.0 | 1180.0 |
| 2024-04-26 | 19.23 (+1.03) | 4.53 (-0.38) | 0.92 (-0.21) | 957 | 11.63 | -371 | 4.51 | -194 | 2.36 | 8226 | 1185.0 | 1240.0 | 1240.0 | 1065.0 |
| 2024-04-19 | 18.2 (+0.3) | 4.91 (-0.15) | 1.13 (-0.12) | 259 | 3.37 | -147 | 1.92 | -117 | 1.52 | 7675 | 1230.0 | 1325.0 | 1335.0 | 1140.0 |
| 2024-04-12 | 17.9 (-0.38) | 5.06 (+0.14) | 1.25 (+0.02) | -431 | 5.15 | 133 | 1.59 | 19 | 0.23 | 8370 | 1355.0 | 1325.0 | 1430.0 | 1270.0 |
| 2024-04-03 | 18.28 (-0.42) | 4.92 (+0.15) | 1.23 (+0.11) | -361 | 15.04 | 148 | 6.16 | 107 | 4.46 | 2401 | 1325.0 | 1265.0 | 1355.0 | 1225.0 |
| 2024-03-29 | 18.7 (-0.08) | 4.77 (-0.08) | 1.12 (-0.09) | -2 | 0.05 | -83 | 1.89 | -88 | 2.0 | 4401 | 1250.0 | 1325.0 | 1330.0 | 1190.0 |
| 2024-03-22 | 18.78 (-0.9) | 4.85 (+0.97) | 1.21 (+0.15) | -737 | 8.96 | 925 | 11.25 | 142 | 1.73 | 8224 | 1320.0 | 1215.0 | 1350.0 | 1215.0 |
| 2024-03-15 | 19.68 (+1.39) | 3.88 (-0.54) | 1.06 (+0.09) | 1311 | 16.67 | -513 | 6.52 | 88 | 1.12 | 7864 | 1205.0 | 1300.0 | 1365.0 | 1190.0 |
| 2024-03-08 | 18.29 (+0.89) | 4.42 (-0.43) | 0.97 (+0.09) | 920 | 7.61 | -403 | 3.33 | 83 | 0.69 | 12093 | 1325.0 | 1415.0 | 1475.0 | 1300.0 |
| 2024-03-01 | 17.4 (+0.46) | 4.85 (-0.08) | 0.88 (-0.19) | 418 | 5.37 | -79 | 1.01 | -178 | 2.29 | 7786 | 1375.0 | 1300.0 | 1385.0 | 1265.0 |
| 2024-02-23 | 16.94 (+0.15) | 4.93 (+0.89) | 1.07 (+0.05) | 173 | 1.04 | 850 | 5.1 | 47 | 0.28 | 16653 | 1355.0 | 1175.0 | 1390.0 | 1150.0 |
| 2024-02-16 | 16.79 (+1.26) | 4.04 (+0.38) | 1.02 (-0.03) | 1200 | 17.2 | 363 | 5.2 | -30 | 0.43 | 6977 | 1180.0 | 1085.0 | 1185.0 | 1080.0 |
| 2024-02-05 | 15.53 (+0.59) | 3.66 (-0.43) | 1.05 (+0.05) | 589 | 18.26 | -417 | 12.93 | 48 | 1.49 | 3226 | 1010.0 | 1085.0 | 1085.0 | 994.0 |
| 2024-02-02 | 14.94 (+0.13) | 4.09 (-0.26) | 1.0 (+0.05) | 289 | 4.16 | -242 | 3.48 | 45 | 0.65 | 6950 | 1085.0 | 1005.0 | 1095.0 | 996.0 |
| 2024-01-26 | 14.81 (+0.51) | 4.35 (-0.05) | 0.95 (-0.23) | 596 | 4.66 | 30 | 0.23 | -220 | 1.72 | 12790 | 1000.0 | 1030.0 | 1100.0 | 984.0 |
| 2024-01-19 | 14.3 (+0.51) | 4.4 (+0.24) | 1.18 (+0.03) | 578 | 6.3 | 230 | 2.51 | 30 | 0.33 | 9175 | 1000.0 | 927.0 | 1020.0 | 897.0 |
| 2024-01-12 | 13.79 (+0.74) | 4.16 (-0.14) | 1.15 (+0.02) | 1076 | 16.5 | -17 | 0.26 | -38 | 0.58 | 6522 | 918.0 | 882.0 | 938.0 | 873.0 |
| 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 | 13.05 (+0.44) | 4.3 (+0.19) | 1.13 (-0.16) | 578 | 4.84 | 186 | 1.56 | -145 | 1.22 | 11930 | 914.0 | 862.0 | 956.0 | 861.0 |
| 2023-12-22 | 12.61 (+0.11) | 4.11 (-0.28) | 1.29 (-0.02) | 68 | 1.91 | -265 | 7.46 | -22 | 0.62 | 3553 | 855.0 | 857.0 | 872.0 | 842.0 |
| 2023-12-15 | 12.5 (-0.89) | 4.39 (-0.02) | 1.31 (+0.13) | -821 | 11.24 | -15 | 0.21 | 123 | 1.68 | 7305 | 857.0 | 877.0 | 907.0 | 857.0 |
| 2023-12-08 | 13.39 (+0.03) | 4.41 (-0.26) | 1.18 (-0.24) | 185 | 3.43 | -256 | 4.74 | -230 | 4.26 | 5399 | 869.0 | 892.0 | 895.0 | 836.0 |
| 2023-12-01 | 13.36 (+0.61) | 4.67 (+0.03) | 1.42 (+0.01) | 596 | 8.74 | 28 | 0.41 | 13 | 0.19 | 6817 | 884.0 | 868.0 | 895.0 | 835.0 |
| 2023-11-24 | 12.75 (+0.92) | 4.64 (-0.26) | 1.41 (+0.07) | 1029 | 12.06 | -241 | 2.82 | 60 | 0.7 | 8534 | 872.0 | 849.0 | 895.0 | 838.0 |
| 2023-11-17 | 11.83 (-0.53) | 4.9 (-0.27) | 1.34 (+0.03) | -471 | 6.03 | -266 | 3.41 | 30 | 0.38 | 7807 | 849.0 | 867.0 | 892.0 | 833.0 |
| 2023-11-10 | 12.36 (-0.59) | 5.17 (+0.34) | 1.31 (+0.25) | -548 | 3.52 | 324 | 2.08 | 239 | 1.54 | 15569 | 848.0 | 729.0 | 881.0 | 719.0 |
| 2023-11-03 | 12.95 (+1.96) | 4.83 (-2.81) | 1.06 (+0.02) | 1861 | 17.78 | -2671 | 25.51 | 22 | 0.21 | 10469 | 719.0 | 773.0 | 779.0 | 665.0 |
| 2023-10-27 | 10.99 (+0.02) | 7.64 (-0.32) | 1.04 (-0.26) | -77 | 1.55 | -355 | 7.16 | -246 | 4.96 | 4957 | 773.0 | 793.0 | 834.0 | 769.0 |
| 2023-10-20 | 10.97 (-0.18) | 7.96 (-0.15) | 1.3 (-0.44) | -234 | 5.18 | -136 | 3.01 | -421 | 9.32 | 4519 | 797.0 | 876.0 | 908.0 | 785.0 |
| 2023-10-13 | 11.15 (-0.52) | 8.11 (-0.14) | 1.74 (-0.02) | -478 | 15.28 | -140 | 4.47 | -24 | 0.77 | 3129 | 888.0 | 918.0 | 925.0 | 877.0 |
| 2023-10-06 | 11.67 (-0.26) | 8.25 (+0.27) | 1.76 (+0.03) | -161 | 1.48 | 266 | 2.44 | 36 | 0.33 | 10904 | 910.0 | 840.0 | 941.0 | 840.0 |
| 2023-09-28 | 11.93 (+0.3) | 7.98 (-0.06) | 1.73 (-0.11) | 267 | 7.57 | -56 | 1.59 | -114 | 3.23 | 3526 | 828.0 | 832.0 | 851.0 | 813.0 |
| 2023-09-22 | 11.63 (-0.08) | 8.04 (-0.09) | 1.84 (+0.05) | -403 | 6.02 | -88 | 1.32 | 50 | 0.75 | 6691 | 829.0 | 853.0 | 856.0 | 772.0 |
| 2023-09-15 | 11.71 (+0.16) | 8.13 (+0.35) | 1.79 (+0.04) | -15 | 0.23 | 326 | 5.02 | 41 | 0.63 | 6495 | 867.0 | 848.0 | 899.0 | 815.0 |
| 2023-09-08 | 11.55 (+0.1) | 7.78 (-0.44) | 1.75 (-0.06) | -154 | 2.49 | -415 | 6.71 | -62 | 1.0 | 6189 | 847.0 | 881.0 | 915.0 | 842.0 |
| 2023-09-01 | 11.45 (+0.31) | 8.22 (-0.1) | 1.81 (-0.19) | -159 | 2.1 | -91 | 1.2 | -181 | 2.39 | 7589 | 874.0 | 905.0 | 937.0 | 837.0 |
| 2023-08-25 | 11.14 (-0.2) | 8.32 (+0.51) | 2.0 (-0.37) | -103 | 1.31 | 481 | 6.1 | -350 | 4.44 | 7885 | 893.0 | 921.0 | 985.0 | 882.0 |
| 2023-08-18 | 11.34 (-1.55) | 7.81 (+1.29) | 2.37 (+0.27) | -1600 | 11.85 | 1224 | 9.07 | 264 | 1.96 | 13497 | 906.0 | 800.0 | 978.0 | 784.0 |
| 2023-08-11 | 12.89 (-1.71) | 6.52 (+1.77) | 2.1 (+0.13) | -1724 | 10.45 | 1692 | 10.25 | 115 | 0.7 | 16505 | 812.0 | 818.0 | 944.0 | 778.0 |
| 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 | |||
| 2023-08-04 | 14.6 (+1.21) | 4.75 (+0.27) | 1.97 (-0.13) | 1084 | 10.09 | 262 | 2.44 | -123 | 1.15 | 10738 | 817.0 | 987.0 | 987.0 | 792.0 |
| 2023-07-28 | 13.39 (+0.46) | 4.48 (+0.55) | 2.1 (-0.15) | 468 | 3.7 | 523 | 4.14 | -143 | 1.13 | 12646 | 937.0 | 985.0 | 1060.0 | 880.0 |
| 2023-07-21 | 12.93 (-1.54) | 3.93 (+1.6) | 2.25 (-0.04) | -1671 | 11.67 | 1526 | 10.66 | -38 | 0.27 | 14318 | 941.0 | 860.0 | 999.0 | 767.0 |
| 2023-07-14 | 14.47 (-0.66) | 2.33 (-0.03) | 2.29 (+0.33) | -379 | 17.42 | -31 | 1.42 | 313 | 14.38 | 2176 | 800.0 | 701.0 | 800.0 | 689.0 |
| 2023-07-07 | 15.13 (-0.36) | 2.36 (-0.21) | 1.96 (+0.23) | 37 | 1.56 | -16 | 0.67 | 224 | 9.42 | 2377 | 690.0 | 673.0 | 709.0 | 657.0 |
| 2023-06-30 | 15.49 (-0.41) | 2.57 (+0.13) | 1.73 (+0.33) | -243 | 1.55 | 116 | 0.74 | 319 | 2.03 | 15726 | 663.0 | 565.0 | 667.0 | 565.0 |
| 2023-06-21 | 15.9 (-0.04) | 2.44 (+0.14) | 1.4 (+0.06) | -23 | 0.38 | 134 | 2.19 | 56 | 0.92 | 6114 | 557.0 | 459.5 | 557.0 | 457.0 |
| 2023-06-16 | 15.94 (-0.18) | 2.3 (-0.31) | 1.34 (+0.03) | -234 | 4.19 | -297 | 5.32 | 24 | 0.43 | 5587 | 459.5 | 452.0 | 469.0 | 441.0 |
| 2023-06-09 | 16.12 (+0.1) | 2.61 (+0.02) | 1.31 (-0.04) | -62 | 1.47 | 28 | 0.67 | -40 | 0.95 | 4210 | 447.0 | 429.0 | 452.5 | 424.0 |
| 2023-06-02 | 16.02 (-0.03) | 2.59 (-0.12) | 1.35 (+0.27) | -82 | 1.44 | -117 | 2.05 | 259 | 4.55 | 5696 | 427.0 | 421.0 | 443.0 | 420.0 |
| 2023-05-26 | 16.05 (+0.14) | 2.71 (-0.13) | 1.08 (+0.1) | 128 | 3.21 | -129 | 3.23 | 96 | 2.41 | 3990 | 420.0 | 417.5 | 430.0 | 409.5 |
| 2023-05-19 | 15.91 (+0.35) | 2.84 (+0.08) | 0.98 (+0.16) | 297 | 6.81 | 85 | 1.95 | 156 | 3.58 | 4360 | 414.5 | 406.0 | 432.0 | 404.0 |
| 2023-05-12 | 15.56 (-0.05) | 2.76 (+0.15) | 0.82 (+0.19) | -114 | 4.73 | 141 | 5.86 | 183 | 7.6 | 2408 | 403.5 | 403.5 | 420.0 | 395.0 |
| 2023-05-05 | 15.61 (+0.17) | 2.61 (-0.04) | 0.63 (+0.01) | 111 | 7.07 | -40 | 2.55 | 4 | 0.25 | 1569 | 402.0 | 415.0 | 417.5 | 399.0 |
| 2023-04-28 | 15.44 (0.0) | 2.65 (+0.19) | 0.62 (-0.01) | -41 | 1.77 | 178 | 7.68 | -11 | 0.47 | 2317 | 413.0 | 411.0 | 414.0 | 397.0 |
| 2023-04-21 | 15.44 (-0.9) | 2.46 (+0.59) | 0.63 (-0.07) | -846 | 13.1 | 568 | 8.79 | -66 | 1.02 | 6460 | 409.0 | 419.5 | 435.5 | 401.0 |
| 2023-04-14 | 16.34 (+1.11) | 1.87 (+0.32) | 0.7 (+0.08) | 979 | 17.89 | 305 | 5.57 | 81 | 1.48 | 5472 | 415.5 | 390.0 | 419.5 | 390.0 |
| 2023-04-07 | 15.23 (-0.01) | 1.55 (0.0) | 0.62 (-0.01) | -13 | 2.84 | 0 | 0.0 | -6 | 1.31 | 458 | 386.5 | 385.5 | 392.0 | 380.5 |
| 2023-03-31 | 15.24 (+0.25) | 1.55 (+0.39) | 0.63 (+0.02) | 324 | 23.5 | -31 | 2.25 | 12 | 0.87 | 1379 | 384.5 | 381.0 | 385.5 | 379.5 |
| 2023-03-24 | 14.99 (-0.17) | 1.16 (-0.08) | 0.61 (+0.1) | -145 | 6.05 | -77 | 3.21 | 99 | 4.13 | 2397 | 379.5 | 367.5 | 386.0 | 363.5 |
| 2023-03-17 | 15.16 (-0.74) | 1.24 (-0.08) | 0.51 (-0.04) | -766 | 33.39 | -77 | 3.36 | -37 | 1.61 | 2294 | 368.5 | 389.0 | 391.0 | 367.5 |
| 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 | 15.9 (-0.4) | 1.32 (+0.01) | 0.55 (+0.01) | -484 | 29.53 | 12 | 0.73 | 1 | 0.06 | 1639 | 389.0 | 403.0 | 403.0 | 388.5 |
| 2023-03-03 | 16.3 (-0.64) | 1.31 (+0.02) | 0.54 (0.0) | -769 | 42.65 | 16 | 0.89 | 2 | 0.11 | 1803 | 399.5 | 415.5 | 416.5 | 399.5 |
| 2023-02-24 | 16.94 (+0.12) | 1.29 (+0.01) | 0.54 (+0.03) | 124 | 6.28 | 10 | 0.51 | 34 | 1.72 | 1976 | 417.5 | 403.0 | 424.0 | 399.0 |
| 2023-02-17 | 16.82 (+0.27) | 1.28 (-0.1) | 0.51 (+0.02) | 224 | 12.66 | -96 | 5.42 | 13 | 0.73 | 1770 | 402.0 | 393.0 | 407.5 | 385.5 |
| 2023-02-10 | 16.55 (-0.4) | 1.38 (-0.02) | 0.49 (-0.01) | -394 | 29.32 | -25 | 1.86 | -9 | 0.67 | 1344 | 392.5 | 403.5 | 405.0 | 392.5 |
| 2023-02-03 | 16.95 (-0.25) | 1.4 (-0.22) | 0.5 (+0.01) | -247 | 9.06 | -209 | 7.67 | 15 | 0.55 | 2726 | 405.0 | 408.0 | 411.0 | 393.5 |
| 2023-01-17 | 17.2 (-0.03) | 1.62 (-0.02) | 0.49 (0.0) | -11 | 1.79 | -12 | 1.95 | -1 | 0.16 | 616 | 400.5 | 400.5 | 402.5 | 392.0 |
| 2023-01-13 | 17.23 (+0.02) | 1.64 (-0.07) | 0.49 (+0.02) | -2 | 0.13 | -67 | 4.34 | 15 | 0.97 | 1545 | 400.5 | 389.5 | 402.5 | 388.5 |
| 2023-01-06 | 17.21 (-0.09) | 1.71 (-0.1) | 0.47 (0.0) | -92 | 11.23 | -100 | 12.21 | 3 | 0.37 | 819 | 388.0 | 384.0 | 400.0 | 380.0 |
| 2022-12-30 | 17.3 (-0.22) | 1.81 (-0.46) | 0.47 (0.0) | -211 | 34.2 | -50 | 8.1 | 1 | 0.16 | 617 | 384.0 | 398.0 | 399.0 | 381.0 |
| 2022-12-23 | 17.52 (-0.2) | 2.27 (+0.12) | 0.47 (-0.02) | -159 | 14.87 | 120 | 11.23 | -15 | 1.4 | 1069 | 395.0 | 398.0 | 402.0 | 385.5 |
| 2022-12-16 | 17.72 (-0.21) | 2.15 (+0.08) | 0.49 (-0.01) | -147 | 14.36 | 79 | 7.71 | -14 | 1.37 | 1024 | 398.0 | 402.0 | 408.0 | 395.5 |
| 2022-12-09 | 17.93 (+0.03) | 2.07 (-0.41) | 0.5 (-0.01) | -6 | 0.29 | -400 | 19.45 | -12 | 0.58 | 2057 | 400.0 | 419.0 | 421.0 | 391.0 |
| 2022-12-02 | 17.9 (+0.03) | 2.48 (-0.03) | 0.51 (-0.05) | -23 | 1.39 | -24 | 1.45 | -41 | 2.47 | 1659 | 421.0 | 411.0 | 427.5 | 408.5 |
| 2022-11-25 | 17.87 (-0.23) | 2.51 (-0.14) | 0.56 (+0.02) | -176 | 9.38 | -138 | 7.35 | 13 | 0.69 | 1877 | 413.5 | 407.0 | 416.0 | 399.0 |
| 2022-11-18 | 18.1 (-0.48) | 2.65 (-1.08) | 0.54 (-0.07) | -447 | 11.07 | -1025 | 25.38 | -66 | 1.63 | 4039 | 405.5 | 434.0 | 436.0 | 399.0 |
| 2022-11-11 | 18.58 (-0.03) | 3.73 (-0.28) | 0.61 (-0.04) | -38 | 1.4 | -268 | 9.9 | -35 | 1.29 | 2708 | 432.0 | 445.0 | 457.5 | 417.0 |
| 2022-11-04 | 18.61 (+0.1) | 4.01 (+0.05) | 0.65 (+0.03) | 58 | 2.93 | 51 | 2.57 | 22 | 1.11 | 1981 | 437.5 | 417.5 | 438.0 | 411.0 |
| 2022-10-28 | 18.51 (+0.19) | 3.96 (-0.02) | 0.62 (+0.07) | 125 | 10.63 | -25 | 2.13 | 68 | 5.78 | 1176 | 416.5 | 410.5 | 420.0 | 399.0 |
| 2022-10-21 | 18.32 (-0.2) | 3.98 (+0.15) | 0.55 (-0.02) | -200 | 12.46 | 148 | 9.22 | -20 | 1.25 | 1605 | 404.0 | 425.0 | 440.0 | 404.0 |
| 2022-10-14 | 18.52 (-0.11) | 3.83 (+0.37) | 0.57 (-0.01) | -120 | 3.58 | 346 | 10.33 | -6 | 0.18 | 3348 | 431.5 | 457.0 | 457.0 | 408.0 |
| 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 | 18.63 (+0.1) | 3.46 (+0.61) | 0.58 (0.0) | 80 | 2.06 | 607 | 15.65 | -4 | 0.1 | 3878 | 471.5 | 470.0 | 494.0 | 461.5 |
| 2022-09-30 | 18.53 (+0.08) | 2.85 (+0.59) | 0.58 (-0.04) | 80 | 3.22 | 563 | 22.68 | -37 | 1.49 | 2482 | 473.0 | 463.5 | 473.0 | 448.0 |
| 2022-09-23 | 18.45 (+0.19) | 2.26 (+0.08) | 0.62 (0.0) | 151 | 10.03 | 78 | 5.18 | 3 | 0.2 | 1505 | 460.0 | 471.5 | 475.5 | 447.0 |
| 2022-09-16 | 18.26 (+0.04) | 2.18 (+0.24) | 0.62 (-0.01) | 133 | 8.16 | 226 | 13.87 | -5 | 0.31 | 1630 | 470.0 | 451.5 | 473.5 | 441.0 |
| 2022-09-08 | 18.22 (+0.1) | 1.94 (+0.03) | 0.63 (-0.01) | 55 | 8.65 | 32 | 5.03 | -13 | 2.04 | 636 | 450.0 | 445.5 | 450.0 | 437.5 |
| 2022-09-02 | 18.12 (-0.18) | 1.91 (+0.09) | 0.64 (0.0) | -186 | 12.65 | 83 | 5.65 | -3 | 0.2 | 1470 | 446.0 | 451.5 | 464.0 | 446.0 |
| 2022-08-26 | 18.3 (+0.11) | 1.82 (+0.02) | 0.64 (+0.01) | 120 | 8.43 | 15 | 1.05 | 15 | 1.05 | 1423 | 463.5 | 469.0 | 469.0 | 448.5 |
| 2022-08-19 | 18.19 (+0.22) | 1.8 (-0.09) | 0.63 (-0.01) | 218 | 11.49 | -79 | 4.16 | -9 | 0.47 | 1897 | 469.0 | 474.0 | 484.0 | 463.0 |
| 2022-08-12 | 17.97 (+0.38) | 1.89 (-0.01) | 0.64 (-0.02) | 375 | 10.87 | -16 | 0.46 | -21 | 0.61 | 3449 | 474.0 | 463.0 | 494.5 | 459.0 |
| 2022-08-05 | 17.59 (-0.16) | 1.9 (+0.09) | 0.66 (+0.01) | -146 | 12.18 | 86 | 7.17 | 4 | 0.33 | 1199 | 453.0 | 455.0 | 460.5 | 442.5 |
| 2022-07-29 | 17.75 (+0.26) | 1.81 (+0.32) | 0.65 (+0.02) | 227 | 11.56 | 313 | 15.94 | 18 | 0.92 | 1964 | 455.0 | 433.0 | 462.0 | 426.0 |
| 2022-07-22 | 17.49 (+0.26) | 1.49 (+0.04) | 0.63 (+0.01) | 255 | 27.16 | 33 | 3.51 | 15 | 1.6 | 939 | 434.0 | 400.5 | 434.0 | 399.5 |
| 2022-07-15 | 17.23 (-0.11) | 1.45 (+0.04) | 0.62 (+0.01) | -104 | 16.53 | 41 | 6.52 | 11 | 1.75 | 629 | 403.5 | 419.5 | 419.5 | 390.0 |
| 2022-07-08 | 17.34 (-0.1) | 1.41 (+0.09) | 0.61 (+0.03) | -84 | 10.4 | 86 | 10.64 | 22 | 2.72 | 808 | 412.5 | 388.0 | 425.0 | 385.0 |
| 2022-07-01 | 17.44 (-0.04) | 1.32 (-0.03) | 0.58 (+0.01) | -37 | 5.43 | -50 | 7.33 | 10 | 1.47 | 682 | 388.5 | 414.0 | 423.5 | 387.0 |
| 2022-06-24 | 17.48 (-0.02) | 1.35 (+0.03) | 0.57 (+0.04) | -14 | 2.47 | 22 | 3.88 | 44 | 7.76 | 567 | 409.5 | 415.0 | 422.5 | 401.0 |
| 2022-06-17 | 17.5 (-0.14) | 1.32 (0.0) | 0.53 (-0.04) | -146 | 14.17 | 4 | 0.39 | -38 | 3.69 | 1030 | 411.0 | 441.0 | 445.0 | 411.0 |
| 2022-06-10 | 17.64 (-0.03) | 1.32 (+0.04) | 0.57 (+0.02) | -44 | 3.95 | 39 | 3.5 | 19 | 1.71 | 1114 | 453.0 | 448.0 | 469.0 | 439.0 |
| 2022-06-02 | 17.67 (-0.11) | 1.28 (+0.09) | 0.55 (-0.01) | -114 | 18.78 | 81 | 13.34 | -15 | 2.47 | 607 | 445.5 | 439.0 | 450.0 | 434.5 |
| 2022-05-27 | 17.78 (-0.04) | 1.19 (-0.02) | 0.56 (+0.01) | -27 | 3.86 | -13 | 1.86 | 7 | 1.0 | 699 | 432.0 | 442.0 | 444.0 | 428.0 |
| 2022-05-20 | 17.82 (+0.14) | 1.21 (+0.04) | 0.55 (+0.02) | 129 | 11.74 | 37 | 3.37 | 20 | 1.82 | 1099 | 438.0 | 445.0 | 455.0 | 432.5 |
| 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 | |||
| 2022-05-13 | 17.68 (-0.05) | 1.17 (+0.48) | 0.53 (+0.01) | -52 | 2.57 | 457 | 22.61 | 16 | 0.79 | 2021 | 440.0 | 412.0 | 451.0 | 398.5 |
| 2022-05-06 | 17.73 (-0.01) | 0.69 (0.0) | 0.52 (0.0) | -1 | 0.25 | 0 | 0.0 | 0 | 0.0 | 398 | 405.0 | 399.5 | 413.0 | 395.0 |
| 2022-04-29 | 17.74 (+0.29) | 0.69 (-0.1) | 0.52 (-0.04) | 287 | 18.21 | -99 | 6.28 | -38 | 2.41 | 1576 | 397.0 | 392.0 | 403.0 | 371.5 |
| 2022-04-22 | 17.45 (-0.18) | 0.79 (+0.01) | 0.56 (+0.02) | -177 | 22.1 | 14 | 1.75 | 14 | 1.75 | 801 | 409.5 | 425.5 | 442.0 | 407.0 |
| 2022-04-15 | 17.63 (-0.13) | 0.78 (+0.1) | 0.54 (+0.06) | -130 | 14.05 | 91 | 9.84 | 59 | 6.38 | 925 | 425.0 | 443.5 | 455.5 | 425.0 |
| 2022-04-08 | 17.76 (-0.05) | 0.68 (+0.08) | 0.48 (0.0) | -46 | 8.21 | 79 | 14.11 | 3 | 0.54 | 560 | 446.0 | 435.0 | 447.5 | 421.5 |
| 2022-04-01 | 17.81 (+0.03) | 0.6 (-0.02) | 0.48 (+0.01) | 35 | 4.45 | 60 | 7.63 | 8 | 1.02 | 786 | 438.0 | 434.5 | 442.5 | 415.5 |
| 2022-03-25 | 17.78 (+0.05) | 0.62 (0.0) | 0.47 (+0.01) | 43 | 8.01 | 0 | 0.0 | 8 | 1.49 | 537 | 434.0 | 414.0 | 437.5 | 414.0 |
| 2022-03-18 | 17.73 (-0.08) | 0.62 (+0.02) | 0.46 (+0.01) | -83 | 12.31 | 18 | 2.67 | 8 | 1.19 | 674 | 414.0 | 421.0 | 435.0 | 414.0 |
| 2022-03-11 | 17.81 (+0.08) | 0.6 (-0.2) | 0.45 (+0.01) | 66 | 8.68 | -186 | 24.47 | 14 | 1.84 | 760 | 420.5 | 435.5 | 435.5 | 403.5 |
| 2022-03-04 | 17.73 (+0.02) | 0.8 (-0.01) | 0.44 (+0.01) | 21 | 3.92 | -7 | 1.31 | 7 | 1.31 | 536 | 441.0 | 430.0 | 452.5 | 430.0 |
| 2022-02-25 | 17.71 (-0.06) | 0.81 (-0.08) | 0.43 (-0.1) | -37 | 3.72 | -81 | 8.15 | -92 | 9.26 | 994 | 428.0 | 445.0 | 445.0 | 419.5 |
| 2022-02-18 | 17.77 (-0.19) | 0.89 (0.0) | 0.53 (0.0) | -189 | 27.79 | 2 | 0.29 | 2 | 0.29 | 680 | 445.0 | 471.0 | 471.0 | 441.0 |
| 2022-02-11 | 17.96 (+0.1) | 0.89 (-0.03) | 0.53 (+0.05) | 86 | 7.47 | -31 | 2.69 | 47 | 4.08 | 1152 | 473.0 | 448.5 | 479.5 | 440.0 |
| 2022-01-26 | 17.86 (+0.06) | 0.92 (0.0) | 0.48 (-0.04) | 66 | 10.28 | 0 | 0.0 | -40 | 6.23 | 642 | 448.0 | 450.0 | 457.5 | 440.0 |
| 2022-01-21 | 17.8 (-0.09) | 0.92 (+0.06) | 0.52 (-0.03) | -93 | 12.74 | 58 | 7.95 | -24 | 3.29 | 730 | 456.5 | 465.5 | 480.5 | 456.5 |
| 2022-01-14 | 17.89 (+0.15) | 0.86 (+0.1) | 0.55 (+0.04) | 170 | 11.31 | 97 | 6.45 | 38 | 2.53 | 1503 | 469.5 | 468.0 | 475.5 | 452.0 |
| 2022-01-07 | 17.74 (+0.04) | 0.76 (-0.01) | 0.51 (-0.09) | 34 | 2.85 | -6 | 0.5 | -87 | 7.3 | 1192 | 471.0 | 519.0 | 524.0 | 467.5 |
| 2021-12-30 | 17.7 (-0.08) | 0.77 (0.0) | 0.6 (+0.08) | -67 | 7.9 | -5 | 0.59 | 70 | 8.25 | 848 | 517.0 | 507.0 | 539.0 | 505.0 |
| 2021-12-24 | 17.78 (+0.24) | 0.77 (0.0) | 0.52 (+0.02) | 232 | 24.47 | 0 | 0.0 | 25 | 2.64 | 948 | 508.0 | 491.5 | 508.0 | 485.0 |
| 2021-12-17 | 17.54 (+0.16) | 0.77 (-0.04) | 0.5 (+0.01) | 150 | 15.51 | -33 | 3.41 | 4 | 0.41 | 967 | 491.5 | 496.0 | 503.0 | 483.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 17.38 (-0.12) | 0.81 (+0.03) | 0.49 (-0.04) | -122 | 13.53 | 25 | 2.77 | -36 | 3.99 | 902 | 488.5 | 490.0 | 496.5 | 476.0 |
| 2021-12-03 | 17.5 (+0.37) | 0.78 (0.0) | 0.53 (-0.02) | 348 | 22.83 | -5 | 0.33 | -13 | 0.85 | 1524 | 490.0 | 468.0 | 491.5 | 462.5 |
| 2021-11-26 | 17.13 (+0.34) | 0.78 (0.0) | 0.55 (-0.1) | 366 | 24.63 | 0 | 0.0 | -95 | 6.39 | 1486 | 469.0 | 473.0 | 487.5 | 466.0 |
| 2021-11-19 | 16.79 (+0.04) | 0.78 (+0.03) | 0.65 (+0.03) | 40 | 3.42 | 30 | 2.57 | 21 | 1.8 | 1169 | 476.0 | 457.0 | 479.5 | 453.5 |
| 2021-11-12 | 16.75 (+0.06) | 0.75 (+0.21) | 0.62 (+0.06) | 65 | 3.12 | 202 | 9.68 | 60 | 2.88 | 2086 | 459.5 | 433.5 | 471.5 | 430.0 |
| 2021-11-05 | 16.69 (-0.03) | 0.54 (0.0) | 0.56 (0.0) | -78 | 10.08 | -3 | 0.39 | 3 | 0.39 | 774 | 424.5 | 430.0 | 430.0 | 408.0 |
| 2021-10-29 | 16.72 (+0.01) | 0.54 (0.0) | 0.56 (+0.08) | 11 | 0.52 | 0 | 0.0 | 71 | 3.36 | 2114 | 427.0 | 394.0 | 430.5 | 389.0 |
| 2021-10-22 | 16.71 (-0.2) | 0.54 (0.0) | 0.48 (+0.03) | -187 | 12.7 | 0 | 0.0 | 36 | 2.45 | 1472 | 392.5 | 388.5 | 395.0 | 382.0 |
| 2021-10-15 | 16.91 (0.0) | 0.54 (+0.02) | 0.45 (+0.02) | -17 | 2.51 | 19 | 2.81 | 17 | 2.51 | 676 | 388.5 | 376.0 | 398.5 | 372.0 |
| 2021-10-08 | 16.91 (-0.25) | 0.52 (+0.01) | 0.43 (+0.01) | -236 | 27.93 | 16 | 1.89 | 9 | 1.07 | 845 | 377.0 | 382.0 | 384.5 | 373.0 |
| 2021-10-01 | 17.16 (-0.24) | 0.51 (+0.24) | 0.42 (0.0) | -236 | 20.36 | 66 | 5.69 | -5 | 0.43 | 1159 | 381.0 | 409.0 | 410.0 | 370.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 24.41 (-0.08) | 6.65 (+0.1) | 0.84 (+0.02) | -78 | 4.9 | 100 | 6.28 | 13 | 0.82 | 1592 | 5350.0 | 5285.0 | 5375.0 | 4985.0 |
| 2026-05-29 | 24.49 (+0.21) | 6.55 (+0.52) | 0.82 (+0.01) | 421 | 3.45 | 495 | 4.06 | 10 | 0.08 | 12190 | 5065.0 | 3980.0 | 5615.0 | 3895.0 |
| 2026-04-30 | 24.28 (-2.02) | 6.03 (+1.12) | 0.81 (+0.07) | -1933 | 11.49 | 1065 | 6.33 | 68 | 0.4 | 16819 | 3910.0 | 3320.0 | 4210.0 | 3170.0 |
| 2026-03-31 | 26.3 (-0.47) | 4.91 (+0.49) | 0.74 (-0.07) | -143 | 0.97 | 468 | 3.16 | -60 | 0.4 | 14818 | 3175.0 | 3395.0 | 3790.0 | 2925.0 |
| 2026-02-26 | 26.77 (+0.29) | 4.42 (-0.11) | 0.81 (+0.06) | 209 | 1.77 | -105 | 0.89 | 49 | 0.42 | 11796 | 3445.0 | 3120.0 | 3540.0 | 2875.0 |
| 2026-01-30 | 26.48 (+1.57) | 4.53 (-2.89) | 0.75 (+0.02) | 1538 | 6.59 | -2925 | 12.54 | 20 | 0.09 | 23324 | 3140.0 | 3750.0 | 3750.0 | 3100.0 |
| 2025-12-31 | 24.91 (-1.34) | 7.42 (+0.3) | 0.73 (-0.07) | -1244 | 8.26 | 287 | 1.91 | -59 | 0.39 | 15058 | 3750.0 | 3815.0 | 3930.0 | 3345.0 |
| 2025-11-28 | 26.25 (+0.54) | 7.12 (-2.12) | 0.8 (+0.13) | 349 | 1.54 | -2025 | 8.96 | 125 | 0.55 | 22608 | 3815.0 | 4115.0 | 4400.0 | 3360.0 |
| 2025-10-31 | 25.71 (-0.14) | 9.24 (+1.13) | 0.67 (-0.04) | 111 | 0.93 | 845 | 7.06 | -43 | 0.36 | 11967 | 4110.0 | 3340.0 | 4155.0 | 3245.0 |
| 2025-09-30 | 25.85 (-1.19) | 8.11 (+0.98) | 0.71 (+0.09) | -1115 | 6.73 | 929 | 5.6 | 88 | 0.53 | 16577 | 3290.0 | 3020.0 | 3590.0 | 2905.0 |
| 2025-08-29 | 27.04 (+1.0) | 7.13 (-0.61) | 0.62 (+0.01) | 871 | 3.9 | -580 | 2.6 | 12 | 0.05 | 22306 | 3025.0 | 2610.0 | 3200.0 | 2575.0 |
| 2025-07-31 | 26.04 (+1.57) | 7.74 (+0.6) | 0.61 (+0.01) | 1337 | 7.55 | 800 | 4.52 | 8 | 0.05 | 17710 | 2665.0 | 2055.0 | 2695.0 | 1970.0 |
| 2025-06-30 | 24.47 (+2.08) | 7.14 (-1.38) | 0.6 (-0.01) | 2327 | 16.79 | -1321 | 9.53 | -16 | 0.12 | 13858 | 2035.0 | 2020.0 | 2210.0 | 1975.0 |
| 2025-05-29 | 22.39 (+0.91) | 8.52 (+0.48) | 0.61 (+0.04) | 860 | 4.35 | 460 | 2.33 | 40 | 0.2 | 19777 | 2050.0 | 1780.0 | 2140.0 | 1765.0 |
| 2025-04-30 | 21.48 (-2.63) | 8.04 (+1.33) | 0.57 (-0.02) | -2742 | 10.91 | 1206 | 4.8 | -17 | 0.07 | 25132 | 1745.0 | 1665.0 | 1825.0 | 1205.0 |
| 2025-03-31 | 24.11 (+2.77) | 6.71 (-0.96) | 0.59 (-0.08) | 2616 | 10.65 | -916 | 3.73 | -74 | 0.3 | 24569 | 1650.0 | 1970.0 | 2035.0 | 1645.0 |
| 2025-02-27 | 21.34 (+1.68) | 7.67 (+0.77) | 0.67 (-0.07) | 1796 | 6.19 | 737 | 2.54 | -69 | 0.24 | 29019 | 1990.0 | 1400.0 | 2085.0 | 1335.0 |
| 2025-01-22 | 19.66 (+0.81) | 6.9 (+0.21) | 0.74 (-0.07) | 792 | 6.01 | -124 | 0.94 | -64 | 0.49 | 13177 | 1520.0 | 1550.0 | 1615.0 | 1365.0 |
| 2024-12-31 | 18.85 (+1.74) | 6.69 (+0.61) | 0.81 (-0.28) | 1912 | 8.11 | 586 | 2.48 | -272 | 1.15 | 23590 | 1550.0 | 1475.0 | 1640.0 | 1445.0 |
| 2024-11-29 | 17.11 (+0.67) | 6.08 (+1.22) | 1.09 (+0.1) | 546 | 1.82 | 1159 | 3.86 | 95 | 0.32 | 30059 | 1460.0 | 1225.0 | 1480.0 | 1220.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 16.44 (-1.36) | 4.86 (+0.05) | 0.99 (+0.08) | -1280 | 5.71 | 381 | 1.7 | 78 | 0.35 | 22401 | 1250.0 | 1110.0 | 1280.0 | 1025.0 |
| 2024-09-30 | 17.8 (+0.03) | 4.81 (-0.27) | 0.91 (-0.21) | -492 | 2.93 | -256 | 1.53 | -203 | 1.21 | 16776 | 1100.0 | 1275.0 | 1285.0 | 1090.0 |
| 2024-08-30 | 17.77 (-1.86) | 5.08 (+2.15) | 1.12 (+0.14) | -1377 | 5.32 | 2053 | 7.94 | 137 | 0.53 | 25862 | 1265.0 | 1145.0 | 1310.0 | 879.0 |
| 2024-07-31 | 19.63 (-0.56) | 2.93 (+0.15) | 0.98 (+0.05) | -504 | 2.5 | 17 | 0.08 | 44 | 0.22 | 20128 | 1105.0 | 1245.0 | 1410.0 | 1065.0 |
| 2024-06-28 | 20.19 (+0.39) | 2.78 (-0.5) | 0.93 (+0.1) | 411 | 2.28 | -471 | 2.61 | 100 | 0.55 | 18054 | 1240.0 | 1155.0 | 1265.0 | 1095.0 |
| 2024-05-31 | 19.8 (+1.2) | 3.28 (-1.41) | 0.83 (-0.08) | 1035 | 4.35 | -1349 | 5.67 | -79 | 0.33 | 23802 | 1125.0 | 1210.0 | 1320.0 | 1125.0 |
| 2024-04-30 | 18.6 (-0.1) | 4.69 (-0.08) | 0.91 (-0.21) | -94 | 0.32 | -80 | 0.27 | -195 | 0.66 | 29416 | 1230.0 | 1265.0 | 1430.0 | 1065.0 |
| 2024-03-29 | 18.7 (+1.47) | 4.77 (-0.08) | 1.12 (+0.22) | 1706 | 5.05 | -77 | 0.23 | 204 | 0.6 | 33768 | 1250.0 | 1350.0 | 1475.0 | 1190.0 |
| 2024-02-29 | 17.23 (+2.53) | 4.85 (+0.51) | 0.9 (-0.09) | 2439 | 6.74 | 487 | 1.35 | -79 | 0.22 | 36173 | 1355.0 | 1030.0 | 1390.0 | 994.0 |
| 2024-01-31 | 14.7 (+1.65) | 4.34 (+0.04) | 0.99 (-0.14) | 2073 | 5.79 | 107 | 0.3 | -141 | 0.39 | 35830 | 1040.0 | 918.0 | 1100.0 | 861.0 |
| 2023-12-29 | 13.05 (-0.17) | 4.3 (-0.41) | 1.13 (-0.28) | 142 | 0.49 | -384 | 1.32 | -262 | 0.9 | 29061 | 914.0 | 873.0 | 956.0 | 836.0 |
| 2023-11-30 | 13.22 (+0.93) | 4.71 (-1.59) | 1.41 (+0.48) | 1105 | 2.5 | -1520 | 3.44 | 459 | 1.04 | 44193 | 873.0 | 703.0 | 895.0 | 665.0 |
| 2023-10-31 | 12.29 (+0.36) | 6.3 (-1.68) | 0.93 (-0.8) | 280 | 1.01 | -1637 | 5.92 | -762 | 2.76 | 27642 | 702.0 | 840.0 | 941.0 | 701.0 |
| 2023-09-28 | 11.93 (+0.18) | 7.98 (-0.24) | 1.73 (-0.14) | -681 | 2.81 | -234 | 0.97 | -137 | 0.57 | 24205 | 828.0 | 915.0 | 927.0 | 772.0 |
| 2023-08-31 | 11.75 (-1.78) | 8.22 (+3.58) | 1.87 (-0.15) | -2215 | 4.24 | 3415 | 6.54 | -143 | 0.27 | 52255 | 915.0 | 924.0 | 985.0 | 778.0 |
| 2023-07-31 | 13.53 (-1.96) | 4.64 (+2.07) | 2.02 (+0.29) | -1456 | 4.26 | 2156 | 6.31 | 276 | 0.81 | 34175 | 907.0 | 673.0 | 1060.0 | 657.0 |
| 2023-06-30 | 15.49 (-0.35) | 2.57 (-0.14) | 1.73 (+0.38) | -398 | 1.21 | -133 | 0.4 | 363 | 1.1 | 32983 | 663.0 | 424.0 | 667.0 | 424.0 |
| 2023-05-31 | 15.84 (+0.4) | 2.71 (+0.06) | 1.35 (+0.73) | 176 | 1.06 | 54 | 0.32 | 694 | 4.16 | 16680 | 424.0 | 415.0 | 443.0 | 395.0 |
| 2023-04-28 | 15.44 (+0.2) | 2.65 (+1.1) | 0.62 (-0.01) | 79 | 0.54 | 1051 | 7.15 | -2 | 0.01 | 14709 | 413.0 | 385.5 | 435.5 | 380.5 |
| 2023-03-31 | 15.24 (-1.7) | 1.55 (+0.26) | 0.63 (+0.09) | -1840 | 19.34 | -157 | 1.65 | 77 | 0.81 | 9514 | 384.5 | 415.5 | 416.5 | 363.5 |
| 2023-02-24 | 16.94 (-0.2) | 1.29 (-0.23) | 0.54 (+0.06) | -207 | 3.06 | -221 | 3.27 | 63 | 0.93 | 6760 | 417.5 | 402.5 | 424.0 | 385.5 |
| 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 | 17.14 (-0.16) | 1.52 (-0.29) | 0.48 (+0.01) | -191 | 4.73 | -278 | 6.88 | 7 | 0.17 | 4039 | 404.0 | 384.0 | 409.5 | 380.0 |
| 2022-12-30 | 17.3 (-0.62) | 1.81 (-0.7) | 0.47 (-0.06) | -542 | 9.36 | -275 | 4.75 | -53 | 0.91 | 5793 | 384.0 | 416.0 | 427.5 | 381.0 |
| 2022-11-30 | 17.92 (-0.54) | 2.51 (-1.48) | 0.53 (-0.12) | -549 | 4.96 | -1412 | 12.75 | -120 | 1.08 | 11076 | 412.5 | 419.0 | 457.5 | 399.0 |
| 2022-10-31 | 18.46 (-0.07) | 3.99 (+1.14) | 0.65 (+0.07) | -173 | 1.7 | 1108 | 10.89 | 64 | 0.63 | 10175 | 419.0 | 470.0 | 494.0 | 399.0 |
| 2022-09-30 | 18.53 (+0.45) | 2.85 (+0.96) | 0.58 (-0.07) | 436 | 6.36 | 912 | 13.31 | -59 | 0.86 | 6852 | 473.0 | 453.0 | 475.5 | 437.5 |
| 2022-08-31 | 18.08 (+0.33) | 1.89 (+0.08) | 0.65 (0.0) | 364 | 4.12 | 76 | 0.86 | -7 | 0.08 | 8843 | 457.0 | 455.0 | 494.5 | 442.5 |
| 2022-07-29 | 17.75 (+0.29) | 1.81 (+0.44) | 0.65 (+0.07) | 323 | 7.04 | 423 | 9.22 | 73 | 1.59 | 4588 | 455.0 | 407.0 | 462.0 | 385.0 |
| 2022-06-30 | 17.46 (-0.3) | 1.37 (+0.09) | 0.58 (+0.03) | -362 | 10.5 | 65 | 1.89 | 28 | 0.81 | 3447 | 408.0 | 450.0 | 469.0 | 401.0 |
| 2022-05-31 | 17.76 (+0.02) | 1.28 (+0.59) | 0.55 (+0.03) | 27 | 0.6 | 562 | 12.41 | 28 | 0.62 | 4527 | 448.0 | 399.5 | 455.0 | 395.0 |
| 2022-04-29 | 17.74 (-0.09) | 0.69 (+0.14) | 0.52 (+0.03) | -78 | 1.94 | 131 | 3.27 | 29 | 0.72 | 4012 | 397.0 | 436.5 | 455.5 | 371.5 |
| 2022-03-31 | 17.83 (+0.12) | 0.55 (-0.26) | 0.49 (+0.06) | 94 | 2.99 | -161 | 5.12 | 54 | 1.72 | 3147 | 437.0 | 430.0 | 452.5 | 403.5 |
| 2022-02-25 | 17.71 (-0.15) | 0.81 (-0.11) | 0.43 (-0.05) | -140 | 4.95 | -110 | 3.89 | -43 | 1.52 | 2827 | 428.0 | 448.5 | 479.5 | 419.5 |
| 2022-01-26 | 17.86 (+0.16) | 0.92 (+0.15) | 0.48 (-0.12) | 177 | 4.35 | 149 | 3.66 | -113 | 2.78 | 4068 | 448.0 | 519.0 | 524.0 | 440.0 |
| 2021-12-30 | 17.7 (+0.34) | 0.77 (-0.01) | 0.6 (+0.06) | 331 | 7.41 | -18 | 0.4 | 54 | 1.21 | 4467 | 517.0 | 481.5 | 539.0 | 466.0 |
| 2021-11-30 | 17.36 (+0.64) | 0.78 (+0.24) | 0.54 (-0.02) | 603 | 9.67 | 229 | 3.67 | -15 | 0.24 | 6239 | 481.5 | 430.0 | 490.0 | 408.0 |
| 2021-10-29 | 16.72 (-0.43) | 0.54 (+0.03) | 0.56 (+0.14) | -422 | 8.0 | 35 | 0.66 | 132 | 2.5 | 5274 | 427.0 | 385.0 | 430.5 | 372.0 |
| 2021-09-30 | 17.15 (-0.81) | 0.51 (+0.25) | 0.42 (-0.03) | -792 | 12.98 | 69 | 1.13 | -32 | 0.52 | 6101 | 388.0 | 374.5 | 410.0 | 360.0 |
| 2021-08-31 | 17.96 (-0.66) | 0.26 (+0.02) | 0.45 (-0.05) | -591 | 16.13 | 24 | 0.66 | -47 | 1.28 | 3663 | 373.5 | 373.0 | 379.0 | 357.0 |
| 2021-07-30 | 18.62 (+0.02) | 0.24 (-0.1) | 0.5 (+0.01) | -10 | 0.35 | -95 | 3.32 | 16 | 0.56 | 2862 | 372.5 | 400.5 | 401.0 | 358.0 |
| 2021-06-30 | 18.6 () | 0.34 () | 0.49 () | -43 | 8.48 | 0 | 0.0 | -21 | 4.14 | 507 | 392.5 | 412.0 | 416.0 | 392.0 |