- 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 | 57.98 (-0.08) | 9.44 (+0.02) | 2.34 (+0.01) | -424 | 12.37 | 138 | 4.02 | 73 | 2.13 | 3429 | 2090.0 | 2190.0 | 2205.0 | 2090.0 |
| 2026-07-16 | 58.06 (-0.02) | 9.42 (+0.02) | 2.33 (0.0) | -132 | 10.36 | 69 | 5.42 | 12 | 0.94 | 1274 | 2320.0 | 2350.0 | 2350.0 | 2255.0 |
| 2026-07-15 | 58.08 (-0.02) | 9.4 (+0.02) | 2.33 (-0.02) | -50 | 2.43 | 109 | 5.3 | -118 | 5.73 | 2058 | 2340.0 | 2395.0 | 2420.0 | 2315.0 |
| 2026-07-14 | 58.1 (+0.02) | 9.38 (-0.01) | 2.35 (-0.02) | 77 | 2.49 | -16 | 0.52 | -117 | 3.79 | 3090 | 2280.0 | 2350.0 | 2415.0 | 2195.0 |
| 2026-07-13 | 58.08 (-0.02) | 9.39 (-0.01) | 2.37 (-0.02) | -63 | 2.98 | -64 | 3.03 | -97 | 4.59 | 2111 | 2405.0 | 2565.0 | 2565.0 | 2400.0 |
| 2026-07-09 | 58.1 (-0.04) | 9.4 (+0.02) | 2.39 (0.0) | -206 | 7.21 | 90 | 3.15 | -37 | 1.3 | 2856 | 2470.0 | 2485.0 | 2540.0 | 2465.0 |
| 2026-07-08 | 58.14 (-0.11) | 9.38 (+0.02) | 2.39 (+0.01) | -638 | 17.51 | 99 | 2.72 | 48 | 1.32 | 3644 | 2415.0 | 2440.0 | 2525.0 | 2370.0 |
| 2026-07-07 | 58.25 (-0.1) | 9.36 (+0.04) | 2.38 (-0.02) | -597 | 15.03 | 276 | 6.95 | -88 | 2.22 | 3972 | 2455.0 | 2700.0 | 2700.0 | 2450.0 |
| 2026-07-06 | 58.35 (-0.08) | 9.32 (+0.01) | 2.4 (0.0) | -307 | 13.45 | 11 | 0.48 | -21 | 0.92 | 2283 | 2645.0 | 2825.0 | 2825.0 | 2600.0 |
| 2026-07-03 | 58.43 (-0.03) | 9.31 (0.0) | 2.4 (0.0) | -188 | 6.22 | 31 | 1.03 | -5 | 0.17 | 3021 | 2735.0 | 2750.0 | 2800.0 | 2675.0 |
| 2026-07-02 | 58.46 (-0.05) | 9.31 (+0.03) | 2.4 (+0.02) | -316 | 7.46 | 182 | 4.3 | 114 | 2.69 | 4236 | 2750.0 | 2660.0 | 2780.0 | 2610.0 |
| 2026-07-01 | 58.51 (+0.12) | 9.28 (+0.02) | 2.38 (+0.01) | 718 | 15.63 | 67 | 1.46 | 90 | 1.96 | 4593 | 2660.0 | 2600.0 | 2695.0 | 2540.0 |
| 2026-06-30 | 58.39 (+0.05) | 9.26 (+0.01) | 2.37 (+0.01) | 314 | 8.94 | 77 | 2.19 | 21 | 0.6 | 3513 | 2495.0 | 2445.0 | 2525.0 | 2420.0 |
| 2026-06-29 | 58.34 (-0.03) | 9.25 (-0.03) | 2.36 (0.0) | -196 | 6.39 | -170 | 5.54 | 36 | 1.17 | 3066 | 2340.0 | 2395.0 | 2430.0 | 2290.0 |
| 2026-06-26 | 58.37 (+0.13) | 9.28 (+0.01) | 2.36 (-0.02) | 700 | 14.36 | 44 | 0.9 | -101 | 2.07 | 4874 | 2380.0 | 2395.0 | 2520.0 | 2335.0 |
| 2026-06-25 | 58.24 (-0.05) | 9.27 (-0.07) | 2.38 (+0.02) | -310 | 6.69 | -370 | 7.98 | 74 | 1.6 | 4634 | 2380.0 | 2485.0 | 2545.0 | 2375.0 |
| 2026-06-24 | 58.29 (-0.04) | 9.34 (+0.01) | 2.36 (0.0) | -222 | 7.32 | 66 | 2.18 | 3 | 0.1 | 3033 | 2375.0 | 2410.0 | 2445.0 | 2340.0 |
| 2026-06-23 | 58.33 (-0.09) | 9.33 (-0.02) | 2.36 (-0.02) | -504 | 12.77 | -152 | 3.85 | -112 | 2.84 | 3948 | 2435.0 | 2675.0 | 2720.0 | 2435.0 |
| 2026-06-22 | 58.42 (+0.15) | 9.35 (-0.01) | 2.38 (+0.01) | 863 | 25.31 | -26 | 0.76 | 45 | 1.32 | 3410 | 2595.0 | 2495.0 | 2605.0 | 2485.0 |
| 2026-06-18 | 58.27 (-0.04) | 9.36 (-0.04) | 2.37 (0.0) | -239 | 5.64 | -207 | 4.89 | 38 | 0.9 | 4237 | 2435.0 | 2480.0 | 2490.0 | 2415.0 |
| 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 | 58.31 (+0.05) | 9.4 (0.0) | 2.37 (-0.03) | 105 | 3.97 | -5 | 0.19 | -179 | 6.76 | 2648 | 2495.0 | 2555.0 | 2600.0 | 2470.0 |
| 2026-06-16 | 58.26 (+0.08) | 9.4 (+0.01) | 2.4 (0.0) | 490 | 15.95 | 28 | 0.91 | 3 | 0.1 | 3072 | 2520.0 | 2495.0 | 2555.0 | 2410.0 |
| 2026-06-15 | 58.18 (+0.08) | 9.39 (0.0) | 2.4 (+0.02) | 87 | 2.6 | 11 | 0.33 | 106 | 3.16 | 3350 | 2430.0 | 2435.0 | 2475.0 | 2335.0 |
| 2026-06-12 | 58.1 (-0.02) | 9.39 (-0.03) | 2.38 (+0.02) | -64 | 2.27 | -154 | 5.47 | 109 | 3.87 | 2814 | 2335.0 | 2365.0 | 2390.0 | 2270.0 |
| 2026-06-11 | 58.12 (-0.09) | 9.42 (+0.02) | 2.36 (0.0) | -332 | 9.02 | 93 | 2.53 | -8 | 0.22 | 3682 | 2275.0 | 2330.0 | 2345.0 | 2170.0 |
| 2026-06-10 | 58.21 (-0.05) | 9.4 (0.0) | 2.36 (-0.03) | -142 | 3.41 | 18 | 0.43 | -131 | 3.14 | 4169 | 2365.0 | 2590.0 | 2630.0 | 2360.0 |
| 2026-06-09 | 58.26 (-0.02) | 9.4 (+0.01) | 2.39 (0.0) | -96 | 3.57 | 47 | 1.75 | -27 | 1.0 | 2691 | 2475.0 | 2420.0 | 2475.0 | 2345.0 |
| 2026-06-08 | 58.28 (+0.03) | 9.39 (-0.06) | 2.39 (0.0) | 216 | 6.74 | -361 | 11.26 | -18 | 0.56 | 3205 | 2420.0 | 2265.0 | 2435.0 | 2260.0 |
| 2026-06-05 | 58.25 (-0.07) | 9.45 (+0.03) | 2.39 (-0.02) | -230 | 9.14 | 191 | 7.59 | -102 | 4.05 | 2517 | 2490.0 | 2460.0 | 2545.0 | 2430.0 |
| 2026-06-04 | 58.32 (-0.08) | 9.42 (0.0) | 2.41 (-0.03) | -352 | 14.3 | 11 | 0.45 | -149 | 6.05 | 2462 | 2510.0 | 2525.0 | 2550.0 | 2460.0 |
| 2026-06-03 | 58.4 (+0.12) | 9.42 (0.0) | 2.44 (+0.01) | 652 | 15.94 | -28 | 0.68 | 19 | 0.46 | 4091 | 2585.0 | 2470.0 | 2645.0 | 2470.0 |
| 2026-06-02 | 58.28 (+0.05) | 9.42 (-0.09) | 2.43 (-0.04) | 373 | 9.83 | -512 | 13.49 | -175 | 4.61 | 3795 | 2425.0 | 2505.0 | 2520.0 | 2390.0 |
| 2026-06-01 | 58.23 (+0.07) | 9.51 (0.0) | 2.47 (-0.01) | 357 | 10.62 | 33 | 0.98 | -65 | 1.93 | 3363 | 2510.0 | 2460.0 | 2540.0 | 2430.0 |
| 2026-05-29 | 58.16 (+0.12) | 9.51 (-0.08) | 2.48 (0.0) | 602 | 9.41 | -458 | 7.16 | -15 | 0.23 | 6396 | 2430.0 | 2505.0 | 2530.0 | 2390.0 |
| 2026-05-28 | 58.04 (-0.16) | 9.59 (-0.01) | 2.48 (-0.01) | -765 | 15.15 | -58 | 1.15 | -77 | 1.52 | 5051 | 2435.0 | 2575.0 | 2580.0 | 2395.0 |
| 2026-05-27 | 58.2 (+0.02) | 9.6 (-0.01) | 2.49 (-0.01) | 147 | 3.72 | -66 | 1.67 | -40 | 1.01 | 3955 | 2620.0 | 2645.0 | 2670.0 | 2570.0 |
| 2026-05-26 | 58.18 (+0.06) | 9.61 (+0.05) | 2.5 (0.0) | 377 | 10.22 | 294 | 7.97 | 25 | 0.68 | 3688 | 2620.0 | 2610.0 | 2695.0 | 2560.0 |
| 2026-05-25 | 58.12 (+0.04) | 9.56 (0.0) | 2.5 (+0.01) | 256 | 9.72 | -3 | 0.11 | 27 | 1.03 | 2633 | 2540.0 | 2535.0 | 2600.0 | 2505.0 |
| 2026-05-22 | 58.08 (-0.01) | 9.56 (-0.07) | 2.49 (0.0) | -46 | 1.67 | -387 | 14.07 | -8 | 0.29 | 2750 | 2470.0 | 2535.0 | 2535.0 | 2450.0 |
| 2026-05-21 | 58.09 (+0.08) | 9.63 (0.0) | 2.49 (-0.01) | 421 | 7.7 | -21 | 0.38 | -56 | 1.02 | 5468 | 2480.0 | 2480.0 | 2530.0 | 2450.0 |
| 2026-05-20 | 58.01 (0.0) | 9.63 (+0.02) | 2.5 (-0.03) | 59 | 1.35 | 98 | 2.24 | -150 | 3.42 | 4381 | 2355.0 | 2330.0 | 2475.0 | 2325.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 58.01 (-0.05) | 9.61 (+0.03) | 2.53 (-0.01) | -355 | 8.35 | 206 | 4.84 | -37 | 0.87 | 4254 | 2390.0 | 2460.0 | 2505.0 | 2375.0 |
| 2026-05-18 | 58.06 (-0.11) | 9.58 (+0.06) | 2.54 (+0.01) | -611 | 19.47 | 298 | 9.5 | 49 | 1.56 | 3138 | 2495.0 | 2375.0 | 2530.0 | 2375.0 |
| 2026-05-15 | 58.17 (-0.36) | 9.52 (+0.11) | 2.53 (-0.02) | -2031 | 28.85 | 657 | 9.33 | -143 | 2.03 | 7039 | 2505.0 | 2640.0 | 2640.0 | 2500.0 |
| 2026-05-14 | 58.53 (+0.52) | 9.41 (+0.15) | 2.55 (-0.03) | 2982 | 38.93 | 799 | 10.43 | -121 | 1.58 | 7660 | 2675.0 | 2625.0 | 2675.0 | 2605.0 |
| 2026-05-13 | 58.01 (-0.11) | 9.26 (+0.02) | 2.58 (0.0) | -525 | 12.75 | 147 | 3.57 | -5 | 0.12 | 4119 | 2435.0 | 2510.0 | 2555.0 | 2435.0 |
| 2026-05-12 | 58.12 (-0.21) | 9.24 (+0.08) | 2.58 (-0.01) | -1153 | 19.04 | 461 | 7.61 | -61 | 1.01 | 6056 | 2525.0 | 2675.0 | 2695.0 | 2520.0 |
| 2026-05-11 | 58.33 (+0.5) | 9.16 (+0.12) | 2.59 (0.0) | 2647 | 29.91 | 669 | 7.56 | -38 | 0.43 | 8849 | 2590.0 | 2490.0 | 2610.0 | 2485.0 |
| 2026-05-08 | 57.83 (-0.34) | 9.04 (-0.06) | 2.59 (+0.04) | -1884 | 17.23 | -355 | 3.25 | 219 | 2.0 | 10934 | 2375.0 | 2400.0 | 2425.0 | 2305.0 |
| 2026-05-07 | 58.17 (+0.1) | 9.1 (0.0) | 2.55 (+0.01) | 544 | 14.24 | 26 | 0.68 | 60 | 1.57 | 3820 | 2560.0 | 2495.0 | 2560.0 | 2465.0 |
| 2026-05-06 | 58.07 (+0.01) | 9.1 (-0.01) | 2.54 (0.0) | 133 | 2.13 | -70 | 1.12 | 30 | 0.48 | 6256 | 2485.0 | 2545.0 | 2620.0 | 2325.0 |
| 2026-05-05 | 58.06 (0.0) | 9.11 (+0.04) | 2.54 (+0.01) | -6 | 0.17 | 211 | 6.07 | 39 | 1.12 | 3474 | 2495.0 | 2520.0 | 2550.0 | 2440.0 |
| 2026-05-04 | 58.06 (+0.22) | 9.07 (0.0) | 2.53 (0.0) | 1277 | 28.94 | 29 | 0.66 | 9 | 0.2 | 4412 | 2505.0 | 2380.0 | 2505.0 | 2360.0 |
| 2026-04-30 | 57.84 (+0.11) | 9.07 (+0.01) | 2.53 (0.0) | 773 | 20.48 | 26 | 0.69 | 0 | 0.0 | 3775 | 2280.0 | 2225.0 | 2315.0 | 2215.0 |
| 2026-04-29 | 57.73 (-0.1) | 9.06 (0.0) | 2.53 (0.0) | -628 | 13.77 | -6 | 0.13 | 8 | 0.18 | 4561 | 2210.0 | 2245.0 | 2270.0 | 2190.0 |
| 2026-04-28 | 57.83 (+0.15) | 9.06 (+0.04) | 2.53 (+0.01) | 830 | 13.94 | 237 | 3.98 | 70 | 1.18 | 5955 | 2295.0 | 2250.0 | 2340.0 | 2195.0 |
| 2026-04-27 | 57.68 (-0.04) | 9.02 (+0.14) | 2.52 (+0.01) | -208 | 4.17 | 771 | 15.46 | 29 | 0.58 | 4986 | 2175.0 | 2205.0 | 2225.0 | 2105.0 |
| 2026-04-24 | 57.72 (+0.15) | 8.88 (-0.01) | 2.51 (+0.01) | 825 | 16.09 | -71 | 1.38 | 61 | 1.19 | 5127 | 2140.0 | 2105.0 | 2170.0 | 2050.0 |
| 2026-04-23 | 57.57 (-0.09) | 8.89 (-0.01) | 2.5 (-0.02) | -318 | 4.83 | -13 | 0.2 | -94 | 1.43 | 6588 | 2080.0 | 2220.0 | 2230.0 | 2010.0 |
| 2026-04-22 | 57.66 (-0.03) | 8.9 (+0.02) | 2.52 (+0.01) | -269 | 5.68 | 114 | 2.41 | 43 | 0.91 | 4732 | 2200.0 | 2150.0 | 2250.0 | 2130.0 |
| 2026-04-21 | 57.69 (+0.17) | 8.88 (+0.07) | 2.51 (0.0) | 970 | 15.16 | 407 | 6.36 | 16 | 0.25 | 6399 | 2190.0 | 2100.0 | 2205.0 | 2060.0 |
| 2026-04-20 | 57.52 (-0.22) | 8.81 (+0.29) | 2.51 (+0.02) | -1260 | 31.14 | -41 | 1.01 | 65 | 1.61 | 4046 | 2005.0 | 2045.0 | 2060.0 | 1995.0 |
| 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 | 57.74 (+0.03) | 8.52 (+0.03) | 2.49 (-0.01) | 125 | 3.66 | 204 | 5.97 | -28 | 0.82 | 3419 | 2070.0 | 2035.0 | 2110.0 | 2020.0 |
| 2026-04-16 | 57.71 (+0.02) | 8.49 (+0.03) | 2.5 (0.0) | 138 | 3.55 | 154 | 3.96 | 1 | 0.03 | 3884 | 2035.0 | 2025.0 | 2050.0 | 1975.0 |
| 2026-04-15 | 57.69 (+0.14) | 8.46 (+0.08) | 2.5 (-0.02) | 575 | 7.88 | 438 | 6.0 | -99 | 1.36 | 7294 | 1970.0 | 1900.0 | 2075.0 | 1870.0 |
| 2026-04-14 | 57.55 (-0.03) | 8.38 (+0.03) | 2.52 (0.0) | -142 | 3.5 | 196 | 4.83 | -18 | 0.44 | 4059 | 1890.0 | 1885.0 | 1910.0 | 1850.0 |
| 2026-04-13 | 57.58 (+0.01) | 8.35 (+0.01) | 2.52 (0.0) | 64 | 2.18 | 68 | 2.32 | 20 | 0.68 | 2933 | 1820.0 | 1820.0 | 1855.0 | 1785.0 |
| 2026-04-10 | 57.57 (+0.12) | 8.34 (+0.04) | 2.52 (+0.08) | 692 | 12.11 | 227 | 3.97 | 452 | 7.91 | 5713 | 1835.0 | 1750.0 | 1855.0 | 1720.0 |
| 2026-04-09 | 57.45 (-0.08) | 8.3 (+0.02) | 2.44 (0.0) | -440 | 13.45 | 65 | 1.99 | -6 | 0.18 | 3271 | 1690.0 | 1730.0 | 1760.0 | 1670.0 |
| 2026-04-08 | 57.53 (-0.13) | 8.28 (+0.06) | 2.44 (+0.03) | -787 | 14.64 | 337 | 6.27 | 130 | 2.42 | 5374 | 1710.0 | 1680.0 | 1765.0 | 1680.0 |
| 2026-04-07 | 57.66 (-0.14) | 8.22 (-0.01) | 2.41 (-0.01) | -788 | 23.34 | -25 | 0.74 | -16 | 0.47 | 3376 | 1615.0 | 1660.0 | 1685.0 | 1600.0 |
| 2026-04-02 | 57.8 (-0.06) | 8.23 (+0.07) | 2.42 (-0.01) | -243 | 7.3 | 395 | 11.87 | -82 | 2.46 | 3328 | 1590.0 | 1670.0 | 1685.0 | 1580.0 |
| 2026-04-01 | 57.86 (-0.01) | 8.16 (+0.07) | 2.43 (+0.02) | -105 | 2.44 | 385 | 8.95 | 106 | 2.46 | 4304 | 1660.0 | 1585.0 | 1660.0 | 1575.0 |
| 2026-03-31 | 57.87 (-0.12) | 8.09 (+0.05) | 2.41 (-0.04) | -662 | 10.98 | 286 | 4.74 | -234 | 3.88 | 6030 | 1510.0 | 1600.0 | 1610.0 | 1495.0 |
| 2026-03-30 | 57.99 (-0.04) | 8.04 (+0.15) | 2.45 (-0.03) | -197 | 5.02 | 839 | 21.36 | -161 | 4.1 | 3927 | 1635.0 | 1620.0 | 1650.0 | 1590.0 |
| 2026-03-27 | 58.03 (-0.11) | 7.89 (+0.01) | 2.48 (+0.04) | -577 | 12.87 | 54 | 1.2 | 215 | 4.79 | 4485 | 1655.0 | 1625.0 | 1670.0 | 1600.0 |
| 2026-03-26 | 58.14 (+0.15) | 7.88 (+0.03) | 2.44 (0.0) | 865 | 12.25 | 149 | 2.11 | 37 | 0.52 | 7062 | 1675.0 | 1690.0 | 1750.0 | 1660.0 |
| 2026-03-25 | 57.99 (-0.08) | 7.85 (+0.03) | 2.44 (+0.02) | -393 | 5.69 | 194 | 2.81 | 96 | 1.39 | 6912 | 1685.0 | 1580.0 | 1685.0 | 1580.0 |
| 2026-03-24 | 58.07 (-0.01) | 7.82 (+0.04) | 2.42 (-0.03) | 8 | 0.17 | 206 | 4.49 | -136 | 2.96 | 4590 | 1535.0 | 1600.0 | 1610.0 | 1515.0 |
| 2026-03-23 | 58.08 (-0.01) | 7.78 (+0.02) | 2.45 (0.0) | -27 | 0.82 | 115 | 3.5 | -26 | 0.79 | 3284 | 1565.0 | 1540.0 | 1610.0 | 1535.0 |
| 2026-03-20 | 58.09 (-0.06) | 7.76 (+0.01) | 2.45 (+0.02) | -346 | 5.98 | 44 | 0.76 | 101 | 1.75 | 5787 | 1610.0 | 1610.0 | 1675.0 | 1580.0 |
| 2026-03-19 | 58.15 (-0.02) | 7.75 (+0.04) | 2.43 (0.0) | -126 | 1.75 | 246 | 3.42 | -16 | 0.22 | 7188 | 1590.0 | 1585.0 | 1620.0 | 1560.0 |
| 2026-03-18 | 58.17 (+0.08) | 7.71 (+0.03) | 2.43 (+0.03) | 547 | 6.47 | 147 | 1.74 | 204 | 2.41 | 8456 | 1600.0 | 1470.0 | 1600.0 | 1465.0 |
| 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 | 58.09 (+0.18) | 7.68 (-0.04) | 2.4 (+0.02) | 1075 | 30.17 | -210 | 5.89 | 113 | 3.17 | 3563 | 1455.0 | 1420.0 | 1465.0 | 1420.0 |
| 2026-03-16 | 57.91 (-0.14) | 7.72 (-0.05) | 2.38 (+0.02) | -769 | 17.37 | -253 | 5.72 | 103 | 2.33 | 4426 | 1390.0 | 1435.0 | 1445.0 | 1380.0 |
| 2026-03-13 | 58.05 (-0.44) | 7.77 (-0.02) | 2.36 (+0.05) | -2430 | 37.09 | -142 | 2.17 | 308 | 4.7 | 6551 | 1420.0 | 1480.0 | 1490.0 | 1420.0 |
| 2026-03-12 | 58.49 (-0.04) | 7.79 (+0.01) | 2.31 (+0.02) | -67 | 1.66 | 53 | 1.32 | 84 | 2.09 | 4026 | 1505.0 | 1470.0 | 1510.0 | 1445.0 |
| 2026-03-11 | 58.53 (+0.04) | 7.78 (+0.01) | 2.29 (-0.01) | 326 | 7.77 | 77 | 1.83 | -37 | 0.88 | 4197 | 1485.0 | 1505.0 | 1515.0 | 1465.0 |
| 2026-03-10 | 58.49 (-0.07) | 7.77 (+0.02) | 2.3 (+0.01) | -307 | 5.71 | 111 | 2.07 | 61 | 1.14 | 5374 | 1435.0 | 1430.0 | 1455.0 | 1400.0 |
| 2026-03-09 | 58.56 (-0.11) | 7.75 (+0.03) | 2.29 (+0.02) | -784 | 13.49 | 167 | 2.87 | 69 | 1.19 | 5813 | 1380.0 | 1355.0 | 1380.0 | 1330.0 |
| 2026-03-06 | 58.67 (0.0) | 7.72 (+0.08) | 2.27 (+0.04) | 19 | 0.3 | 434 | 6.85 | 225 | 3.55 | 6338 | 1465.0 | 1435.0 | 1515.0 | 1415.0 |
| 2026-03-05 | 58.67 (+0.09) | 7.64 (-0.01) | 2.23 (+0.02) | 597 | 13.33 | -62 | 1.38 | 129 | 2.88 | 4477 | 1420.0 | 1375.0 | 1435.0 | 1350.0 |
| 2026-03-04 | 58.58 (-0.12) | 7.65 (-0.04) | 2.21 (-0.02) | -431 | 8.45 | -216 | 4.23 | -116 | 2.27 | 5102 | 1305.0 | 1360.0 | 1380.0 | 1290.0 |
| 2026-03-03 | 58.7 (-0.05) | 7.69 (0.0) | 2.23 (0.0) | -182 | 3.78 | 17 | 0.35 | 29 | 0.6 | 4810 | 1420.0 | 1415.0 | 1475.0 | 1415.0 |
| 2026-03-02 | 58.75 (+0.07) | 7.69 (0.0) | 2.23 (+0.01) | 409 | 9.87 | 5 | 0.12 | 45 | 1.09 | 4142 | 1415.0 | 1360.0 | 1435.0 | 1360.0 |
| 2026-02-26 | 58.68 (-0.12) | 7.69 (-0.03) | 2.22 (0.0) | -565 | 9.88 | -184 | 3.22 | -39 | 0.68 | 5719 | 1400.0 | 1450.0 | 1460.0 | 1400.0 |
| 2026-02-25 | 58.8 (-0.02) | 7.72 (0.0) | 2.22 (+0.01) | 15 | 0.31 | 4 | 0.08 | 101 | 2.08 | 4862 | 1450.0 | 1410.0 | 1495.0 | 1405.0 |
| 2026-02-24 | 58.82 (+0.05) | 7.72 (+0.01) | 2.21 (+0.02) | 197 | 5.73 | 58 | 1.69 | 82 | 2.38 | 3441 | 1405.0 | 1405.0 | 1440.0 | 1385.0 |
| 2026-02-23 | 58.77 (-0.03) | 7.71 (+0.02) | 2.19 (-0.02) | -155 | 1.99 | 106 | 1.36 | -98 | 1.26 | 7796 | 1400.0 | 1475.0 | 1480.0 | 1355.0 |
| 2026-02-11 | 58.8 (+0.14) | 7.69 (+0.06) | 2.21 (-0.01) | 666 | 8.75 | 307 | 4.03 | -57 | 0.75 | 7612 | 1450.0 | 1355.0 | 1455.0 | 1355.0 |
| 2026-02-10 | 58.66 (+0.15) | 7.63 (+0.15) | 2.22 (-0.02) | 1070 | 11.11 | 885 | 9.19 | -85 | 0.88 | 9630 | 1390.0 | 1365.0 | 1395.0 | 1325.0 |
| 2026-02-09 | 58.51 (+0.25) | 7.48 (+0.09) | 2.24 (+0.04) | 1820 | 22.29 | 459 | 5.62 | 213 | 2.61 | 8165 | 1305.0 | 1270.0 | 1305.0 | 1245.0 |
| 2026-02-06 | 58.26 (+0.2) | 7.39 (+0.05) | 2.2 (0.0) | 983 | 16.39 | 280 | 4.67 | 10 | 0.17 | 5997 | 1190.0 | 1125.0 | 1195.0 | 1090.0 |
| 2026-02-05 | 58.06 (-0.2) | 7.34 (-0.04) | 2.2 (-0.01) | -1094 | 30.59 | -180 | 5.03 | -90 | 2.52 | 3576 | 1125.0 | 1170.0 | 1185.0 | 1125.0 |
| 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 | 58.26 (-0.03) | 7.38 (-0.01) | 2.21 (0.0) | -208 | 6.21 | -54 | 1.61 | 18 | 0.54 | 3351 | 1185.0 | 1155.0 | 1190.0 | 1140.0 |
| 2026-02-03 | 58.29 (0.0) | 7.39 (+0.05) | 2.21 (0.0) | 41 | 0.74 | 236 | 4.28 | -15 | 0.27 | 5512 | 1185.0 | 1190.0 | 1205.0 | 1160.0 |
| 2026-02-02 | 58.29 (+0.11) | 7.34 (+0.03) | 2.21 (0.0) | 269 | 6.16 | 216 | 4.95 | 17 | 0.39 | 4368 | 1140.0 | 1100.0 | 1160.0 | 1100.0 |
| 2026-01-30 | 58.18 (-0.14) | 7.31 (-0.07) | 2.21 (-0.01) | -901 | 20.82 | -442 | 10.21 | -47 | 1.09 | 4328 | 1115.0 | 1175.0 | 1180.0 | 1110.0 |
| 2026-01-29 | 58.32 (+0.13) | 7.38 (-0.06) | 2.22 (+0.01) | 657 | 13.66 | -317 | 6.59 | 54 | 1.12 | 4811 | 1170.0 | 1165.0 | 1195.0 | 1135.0 |
| 2026-01-28 | 58.19 (0.0) | 7.44 (-0.06) | 2.21 (+0.01) | 55 | 1.61 | -354 | 10.39 | 11 | 0.32 | 3406 | 1170.0 | 1180.0 | 1190.0 | 1150.0 |
| 2026-01-27 | 58.19 (+0.06) | 7.5 (-0.01) | 2.2 (0.0) | 330 | 8.75 | -27 | 0.72 | 37 | 0.98 | 3771 | 1155.0 | 1160.0 | 1195.0 | 1155.0 |
| 2026-01-26 | 58.13 (-0.01) | 7.51 (-0.09) | 2.2 (+0.01) | 139 | 2.91 | -524 | 10.98 | 22 | 0.46 | 4773 | 1150.0 | 1185.0 | 1185.0 | 1135.0 |
| 2026-01-23 | 58.14 (+0.09) | 7.6 (-0.06) | 2.19 (0.0) | 284 | 6.6 | -309 | 7.18 | 3 | 0.07 | 4301 | 1175.0 | 1175.0 | 1190.0 | 1145.0 |
| 2026-01-22 | 58.05 (-0.11) | 7.66 (-0.08) | 2.19 (0.0) | -590 | 8.16 | -451 | 6.24 | 13 | 0.18 | 7228 | 1150.0 | 1185.0 | 1195.0 | 1125.0 |
| 2026-01-21 | 58.16 (+0.13) | 7.74 (+0.26) | 2.19 (-0.02) | 830 | 21.32 | -372 | 9.56 | -129 | 3.31 | 3893 | 1150.0 | 1175.0 | 1230.0 | 1150.0 |
| 2026-01-20 | 58.03 (+0.15) | 7.48 (-0.05) | 2.21 (-0.01) | 907 | 25.38 | -278 | 7.78 | -32 | 0.9 | 3573 | 1185.0 | 1165.0 | 1220.0 | 1160.0 |
| 2026-01-19 | 57.88 (0.0) | 7.53 (-0.09) | 2.22 (-0.01) | -160 | 3.45 | -514 | 11.1 | -85 | 1.84 | 4631 | 1165.0 | 1230.0 | 1235.0 | 1160.0 |
| 2026-01-16 | 57.88 (-0.09) | 7.62 (0.0) | 2.23 (-0.02) | -443 | 12.76 | 18 | 0.52 | -76 | 2.19 | 3473 | 1230.0 | 1265.0 | 1270.0 | 1220.0 |
| 2026-01-15 | 57.97 (+0.3) | 7.62 (+0.08) | 2.25 (-0.01) | 1466 | 20.02 | 470 | 6.42 | -42 | 0.57 | 7324 | 1240.0 | 1225.0 | 1285.0 | 1215.0 |
| 2026-01-14 | 57.67 (-0.05) | 7.54 (-0.02) | 2.26 (+0.01) | 11 | 0.34 | -111 | 3.39 | 29 | 0.89 | 3274 | 1215.0 | 1205.0 | 1225.0 | 1185.0 |
| 2026-01-13 | 57.72 (-0.11) | 7.56 (-0.02) | 2.25 (-0.02) | -676 | 15.2 | -155 | 3.49 | -121 | 2.72 | 4446 | 1180.0 | 1225.0 | 1245.0 | 1170.0 |
| 2026-01-12 | 57.83 (-0.05) | 7.58 (-0.03) | 2.27 (-0.02) | -322 | 7.82 | -157 | 3.81 | -92 | 2.23 | 4120 | 1205.0 | 1235.0 | 1240.0 | 1180.0 |
| 2026-01-09 | 57.88 (-0.25) | 7.61 (-0.02) | 2.29 (-0.03) | -1548 | 17.03 | -97 | 1.07 | -162 | 1.78 | 9091 | 1215.0 | 1250.0 | 1320.0 | 1210.0 |
| 2026-01-08 | 58.13 (+0.26) | 7.63 (0.0) | 2.32 (-0.01) | 1518 | 19.5 | 19 | 0.24 | -45 | 0.58 | 7786 | 1265.0 | 1235.0 | 1270.0 | 1195.0 |
| 2026-01-07 | 57.87 (-0.08) | 7.63 (0.0) | 2.33 (-0.01) | -321 | 8.0 | -33 | 0.82 | -89 | 2.22 | 4013 | 1205.0 | 1265.0 | 1265.0 | 1190.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 57.95 (+0.12) | 7.63 (+0.03) | 2.34 (+0.08) | 640 | 9.41 | 187 | 2.75 | 464 | 6.83 | 6798 | 1240.0 | 1195.0 | 1270.0 | 1185.0 |
| 2026-01-05 | 57.83 (+0.28) | 7.6 (-0.17) | 2.26 (+0.02) | 1515 | 28.62 | -945 | 17.85 | 84 | 1.59 | 5294 | 1185.0 | 1145.0 | 1200.0 | 1145.0 |
| 2026-01-02 | 57.55 (-0.17) | 7.77 (-0.08) | 2.24 (0.0) | -827 | 20.07 | -468 | 11.36 | 17 | 0.41 | 4120 | 1145.0 | 1190.0 | 1190.0 | 1145.0 |
| 2025-12-31 | 57.72 (+0.09) | 7.85 (-0.01) | 2.24 (-0.02) | 448 | 13.49 | -45 | 1.36 | -113 | 3.4 | 3320 | 1185.0 | 1190.0 | 1195.0 | 1165.0 |
| 2025-12-30 | 57.63 (+0.01) | 7.86 (-0.04) | 2.26 (0.0) | 55 | 2.66 | -230 | 11.11 | -6 | 0.29 | 2071 | 1190.0 | 1200.0 | 1210.0 | 1190.0 |
| 2025-12-29 | 57.62 (+0.01) | 7.9 (-0.02) | 2.26 (0.0) | -49 | 1.49 | -86 | 2.61 | 3 | 0.09 | 3297 | 1215.0 | 1230.0 | 1230.0 | 1185.0 |
| 2025-12-26 | 57.61 (+0.04) | 7.92 (-0.01) | 2.26 (-0.01) | 217 | 8.03 | -88 | 3.26 | -35 | 1.3 | 2702 | 1215.0 | 1205.0 | 1215.0 | 1180.0 |
| 2025-12-24 | 57.57 (+0.02) | 7.93 (0.0) | 2.27 (+0.02) | 60 | 1.27 | 15 | 0.32 | 96 | 2.04 | 4707 | 1190.0 | 1200.0 | 1230.0 | 1185.0 |
| 2025-12-23 | 57.55 (-0.04) | 7.93 (+0.01) | 2.25 (+0.04) | -160 | 5.28 | 52 | 1.72 | 217 | 7.16 | 3032 | 1185.0 | 1175.0 | 1205.0 | 1170.0 |
| 2025-12-22 | 57.59 (+0.01) | 7.92 (+0.04) | 2.21 (0.0) | 73 | 1.64 | 196 | 4.41 | -14 | 0.31 | 4448 | 1170.0 | 1180.0 | 1215.0 | 1145.0 |
| 2025-12-19 | 57.58 (+0.16) | 7.88 (0.0) | 2.21 (-0.01) | 876 | 13.88 | 18 | 0.29 | -37 | 0.59 | 6311 | 1175.0 | 1200.0 | 1210.0 | 1165.0 |
| 2025-12-18 | 57.42 (-0.03) | 7.88 (+0.05) | 2.22 (-0.01) | -197 | 4.26 | 282 | 6.09 | -33 | 0.71 | 4629 | 1180.0 | 1165.0 | 1185.0 | 1155.0 |
| 2025-12-17 | 57.45 (-0.11) | 7.83 (+0.09) | 2.23 (+0.03) | -447 | 6.73 | 538 | 8.1 | 158 | 2.38 | 6644 | 1185.0 | 1160.0 | 1205.0 | 1140.0 |
| 2025-12-16 | 57.56 (-0.55) | 7.74 (+0.3) | 2.2 (0.0) | -3321 | 40.73 | 1642 | 20.14 | -11 | 0.13 | 8153 | 1160.0 | 1185.0 | 1190.0 | 1130.0 |
| 2025-12-15 | 58.11 (-0.17) | 7.44 (+0.17) | 2.2 (+0.02) | -1042 | 11.47 | 961 | 10.58 | 96 | 1.06 | 9081 | 1210.0 | 1100.0 | 1215.0 | 1095.0 |
| 2025-12-12 | 58.28 (-0.18) | 7.27 (+0.04) | 2.18 (-0.02) | -830 | 14.86 | 209 | 3.74 | -93 | 1.67 | 5584 | 1155.0 | 1160.0 | 1160.0 | 1120.0 |
| 2025-12-11 | 58.46 (+0.6) | 7.23 (+0.13) | 2.2 (+0.01) | 3524 | 21.23 | 777 | 4.68 | 35 | 0.21 | 16597 | 1135.0 | 1120.0 | 1195.0 | 1115.0 |
| 2025-12-10 | 57.86 (+0.81) | 7.1 (+0.1) | 2.19 (-0.01) | 4492 | 36.68 | 533 | 4.35 | -17 | 0.14 | 12245 | 1090.0 | 1045.0 | 1090.0 | 1045.0 |
| 2025-12-09 | 57.05 (+0.2) | 7.0 (+0.01) | 2.2 (+0.02) | 1040 | 9.77 | 48 | 0.45 | 120 | 1.13 | 10648 | 995.0 | 994.0 | 1055.0 | 991.0 |
| 2025-12-08 | 56.85 (-0.21) | 6.99 (0.0) | 2.18 (+0.01) | -462 | 11.08 | -13 | 0.31 | 16 | 0.38 | 4168 | 977.0 | 994.0 | 1005.0 | 977.0 |
| 2025-12-05 | 57.06 (+0.08) | 6.99 (-0.1) | 2.17 (+0.02) | 491 | 10.45 | -553 | 11.77 | 144 | 3.06 | 4700 | 990.0 | 974.0 | 995.0 | 951.0 |
| 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 | 56.98 (-0.23) | 7.09 (-0.01) | 2.15 (0.0) | -1120 | 23.62 | -13 | 0.27 | 8 | 0.17 | 4742 | 965.0 | 989.0 | 992.0 | 965.0 |
| 2025-12-03 | 57.21 (-0.31) | 7.1 (-0.01) | 2.15 (-0.04) | -1903 | 28.09 | -85 | 1.25 | -227 | 3.35 | 6774 | 986.0 | 1060.0 | 1065.0 | 985.0 |
| 2025-12-02 | 57.52 (+0.19) | 7.11 (+0.02) | 2.19 (-0.01) | 726 | 10.77 | 98 | 1.45 | -76 | 1.13 | 6741 | 1050.0 | 1045.0 | 1075.0 | 1035.0 |
| 2025-12-01 | 57.33 (+0.13) | 7.09 (+0.01) | 2.2 (+0.02) | 539 | 7.62 | 60 | 0.85 | 106 | 1.5 | 7069 | 1020.0 | 1035.0 | 1060.0 | 1000.0 |
| 2025-11-28 | 57.2 (-0.04) | 7.08 (-0.02) | 2.18 (0.0) | -136 | 2.9 | -71 | 1.51 | 14 | 0.3 | 4688 | 1025.0 | 1030.0 | 1040.0 | 1010.0 |
| 2025-11-27 | 57.24 (+0.15) | 7.1 (+0.05) | 2.18 (+0.05) | 850 | 10.22 | 253 | 3.04 | 300 | 3.61 | 8314 | 1030.0 | 1025.0 | 1080.0 | 1015.0 |
| 2025-11-26 | 57.09 (+0.1) | 7.05 (+0.04) | 2.13 (+0.02) | 577 | 14.9 | 206 | 5.32 | 95 | 2.45 | 3873 | 999.0 | 985.0 | 999.0 | 975.0 |
| 2025-11-25 | 56.99 (+0.06) | 7.01 (-0.03) | 2.11 (+0.01) | 349 | 6.52 | -157 | 2.93 | 39 | 0.73 | 5354 | 965.0 | 966.0 | 971.0 | 939.0 |
| 2025-11-24 | 56.93 (+0.02) | 7.04 (+0.06) | 2.1 (+0.02) | 82 | 1.52 | 367 | 6.78 | 97 | 1.79 | 5409 | 944.0 | 914.0 | 952.0 | 911.0 |
| 2025-11-21 | 56.91 (-0.11) | 6.98 (-0.01) | 2.08 (0.0) | -712 | 10.71 | -84 | 1.26 | 6 | 0.09 | 6647 | 907.0 | 913.0 | 919.0 | 888.0 |
| 2025-11-20 | 57.02 (-0.03) | 6.99 (-0.02) | 2.08 (+0.01) | -11 | 0.26 | -128 | 3.08 | 63 | 1.52 | 4158 | 945.0 | 958.0 | 964.0 | 938.0 |
| 2025-11-19 | 57.05 (+0.03) | 7.01 (0.0) | 2.07 (-0.02) | -190 | 4.39 | 4 | 0.09 | -84 | 1.94 | 4332 | 914.0 | 912.0 | 940.0 | 912.0 |
| 2025-11-18 | 57.02 (-0.27) | 7.01 (-0.15) | 2.09 (-0.02) | -1909 | 19.58 | -844 | 8.65 | -112 | 1.15 | 9752 | 921.0 | 996.0 | 996.0 | 919.0 |
| 2025-11-17 | 57.29 (+0.05) | 7.16 (-0.02) | 2.11 (-0.02) | 380 | 10.8 | -89 | 2.53 | -104 | 2.96 | 3518 | 998.0 | 999.0 | 1020.0 | 985.0 |
| 2025-11-14 | 57.24 (-0.03) | 7.18 (+0.01) | 2.13 (+0.01) | -233 | 4.47 | 22 | 0.42 | 14 | 0.27 | 5212 | 983.0 | 965.0 | 1005.0 | 965.0 |
| 2025-11-13 | 57.27 (-0.13) | 7.17 (-0.03) | 2.12 (-0.01) | -452 | 14.98 | -129 | 4.27 | -13 | 0.43 | 3018 | 980.0 | 980.0 | 996.0 | 974.0 |
| 2025-11-12 | 57.4 (-0.08) | 7.2 (-0.05) | 2.13 (0.0) | -422 | 7.29 | -291 | 5.03 | -44 | 0.76 | 5791 | 983.0 | 985.0 | 999.0 | 957.0 |
| 2025-11-11 | 57.48 (-0.11) | 7.25 (-0.04) | 2.13 (-0.03) | -615 | 12.09 | -253 | 4.97 | -144 | 2.83 | 5088 | 979.0 | 1010.0 | 1010.0 | 979.0 |
| 2025-11-10 | 57.59 (-0.09) | 7.29 (-0.03) | 2.16 (+0.02) | -275 | 4.63 | -121 | 2.04 | 96 | 1.62 | 5938 | 998.0 | 994.0 | 1030.0 | 992.0 |
| 2025-11-07 | 57.68 (-0.02) | 7.32 (-0.13) | 2.14 (-0.02) | -225 | 3.09 | -765 | 10.49 | -106 | 1.45 | 7291 | 1005.0 | 1065.0 | 1080.0 | 1000.0 |
| 2025-11-06 | 57.7 (-0.1) | 7.45 (+0.08) | 2.16 (0.0) | -904 | 15.1 | 446 | 7.45 | 1 | 0.02 | 5986 | 1055.0 | 1060.0 | 1085.0 | 1045.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 57.8 (-0.14) | 7.37 (+0.02) | 2.16 (+0.01) | -736 | 6.72 | 115 | 1.05 | 67 | 0.61 | 10947 | 1045.0 | 1095.0 | 1100.0 | 1035.0 |
| 2025-11-04 | 57.94 (+0.36) | 7.35 (+0.08) | 2.15 (+0.02) | 2067 | 16.37 | 438 | 3.47 | 86 | 0.68 | 12623 | 1150.0 | 1145.0 | 1180.0 | 1120.0 |
| 2025-11-03 | 57.58 (+0.11) | 7.27 (+0.02) | 2.13 (+0.01) | 491 | 10.16 | 156 | 3.23 | 65 | 1.35 | 4831 | 1075.0 | 1075.0 | 1090.0 | 1065.0 |
| 2025-10-31 | 57.47 (+0.1) | 7.25 (+0.12) | 2.12 (+0.02) | 505 | 5.04 | 647 | 6.46 | 112 | 1.12 | 10011 | 1080.0 | 1055.0 | 1105.0 | 1035.0 |
| 2025-10-30 | 57.37 (+0.13) | 7.13 (+0.07) | 2.1 (+0.04) | 583 | 7.9 | 382 | 5.18 | 222 | 3.01 | 7378 | 1020.0 | 987.0 | 1030.0 | 983.0 |
| 2025-10-29 | 57.24 (-0.17) | 7.06 (0.0) | 2.06 (+0.03) | -836 | 18.25 | 30 | 0.66 | 176 | 3.84 | 4580 | 973.0 | 970.0 | 990.0 | 964.0 |
| 2025-10-28 | 57.41 (-0.03) | 7.06 (+0.04) | 2.03 (+0.02) | 79 | 1.64 | 211 | 4.37 | 132 | 2.74 | 4823 | 965.0 | 959.0 | 987.0 | 959.0 |
| 2025-10-27 | 57.44 (+0.02) | 7.02 (-0.01) | 2.01 (0.0) | 90 | 1.87 | -32 | 0.67 | -34 | 0.71 | 4805 | 962.0 | 970.0 | 971.0 | 956.0 |
| 2025-10-23 | 57.42 (-0.14) | 7.03 (+0.07) | 2.01 (+0.01) | -918 | 15.93 | 360 | 6.25 | 62 | 1.08 | 5763 | 934.0 | 904.0 | 945.0 | 904.0 |
| 2025-10-22 | 57.56 (-0.56) | 6.96 (-0.22) | 2.0 (+0.05) | -3222 | 24.66 | -1328 | 10.16 | 283 | 2.17 | 13065 | 904.0 | 926.0 | 934.0 | 884.0 |
| 2025-10-21 | 58.12 (-0.18) | 7.18 (-0.17) | 1.95 (+0.01) | -711 | 17.06 | -953 | 22.87 | 76 | 1.82 | 4167 | 960.0 | 976.0 | 977.0 | 960.0 |
| 2025-10-20 | 58.3 (+0.03) | 7.35 (-0.11) | 1.94 (+0.02) | 164 | 5.25 | -619 | 19.81 | 77 | 2.46 | 3125 | 979.0 | 966.0 | 992.0 | 966.0 |
| 2025-10-17 | 58.27 (-0.25) | 7.46 (-0.03) | 1.92 (+0.02) | -1394 | 19.14 | -162 | 2.22 | 138 | 1.89 | 7283 | 956.0 | 1000.0 | 1005.0 | 954.0 |
| 2025-10-16 | 58.52 (-0.16) | 7.49 (-0.06) | 1.9 (-0.01) | -686 | 18.4 | -321 | 8.61 | -38 | 1.02 | 3729 | 1000.0 | 1025.0 | 1030.0 | 998.0 |
| 2025-10-15 | 58.68 (-0.12) | 7.55 (-0.01) | 1.91 (+0.01) | -568 | 11.77 | -74 | 1.53 | 15 | 0.31 | 4825 | 1020.0 | 1000.0 | 1020.0 | 987.0 |
| 2025-10-14 | 58.8 (-0.12) | 7.56 (-0.03) | 1.9 (-0.02) | -753 | 14.82 | -160 | 3.15 | -75 | 1.48 | 5082 | 1000.0 | 1050.0 | 1055.0 | 1000.0 |
| 2025-10-13 | 58.92 (-0.08) | 7.59 (+0.01) | 1.92 (+0.01) | -501 | 12.26 | 51 | 1.25 | 37 | 0.91 | 4085 | 1035.0 | 1005.0 | 1040.0 | 1000.0 |
| 2025-10-09 | 59.0 (-0.05) | 7.58 (-0.01) | 1.91 (-0.01) | 108 | 3.13 | -16 | 0.46 | -67 | 1.94 | 3446 | 1050.0 | 1070.0 | 1080.0 | 1040.0 |
| 2025-10-08 | 59.05 (+0.07) | 7.59 (-0.04) | 1.92 (0.0) | 352 | 10.71 | -269 | 8.19 | 37 | 1.13 | 3286 | 1045.0 | 1035.0 | 1055.0 | 1025.0 |
| 2025-10-07 | 58.98 (-0.09) | 7.63 (-0.12) | 1.92 (0.0) | -451 | 7.16 | -656 | 10.41 | -14 | 0.22 | 6300 | 1025.0 | 1115.0 | 1130.0 | 1020.0 |
| 2025-10-03 | 59.07 (+0.15) | 7.75 (0.0) | 1.92 (-0.01) | 757 | 15.55 | -18 | 0.37 | -47 | 0.97 | 4868 | 1105.0 | 1085.0 | 1115.0 | 1070.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 58.92 (+0.16) | 7.75 (0.0) | 1.93 (+0.02) | 868 | 16.79 | 6 | 0.12 | 94 | 1.82 | 5171 | 1075.0 | 1075.0 | 1090.0 | 1035.0 |
| 2025-10-01 | 58.76 (+0.09) | 7.75 (+0.04) | 1.91 (0.0) | 420 | 10.29 | 254 | 6.23 | -1 | 0.02 | 4080 | 1040.0 | 1060.0 | 1065.0 | 1030.0 |
| 2025-09-30 | 58.67 (-0.11) | 7.71 (+0.1) | 1.91 (0.0) | -523 | 7.72 | 551 | 8.14 | -14 | 0.21 | 6773 | 1045.0 | 1020.0 | 1070.0 | 1010.0 |
| 2025-09-26 | 58.78 (+0.02) | 7.61 (-0.01) | 1.91 (+0.04) | -152 | 2.87 | -60 | 1.13 | 264 | 4.99 | 5294 | 984.0 | 999.0 | 1010.0 | 970.0 |
| 2025-09-25 | 58.76 (-0.23) | 7.62 (0.0) | 1.87 (+0.01) | -1187 | 35.3 | -8 | 0.24 | 47 | 1.4 | 3363 | 976.0 | 992.0 | 995.0 | 975.0 |
| 2025-09-24 | 58.99 (+0.06) | 7.62 (-0.03) | 1.86 (0.0) | 216 | 7.89 | -163 | 5.96 | -15 | 0.55 | 2737 | 1005.0 | 1015.0 | 1020.0 | 988.0 |
| 2025-09-23 | 58.93 (-0.06) | 7.65 (-0.01) | 1.86 (+0.02) | -388 | 9.54 | -83 | 2.04 | 84 | 2.07 | 4067 | 1005.0 | 992.0 | 1020.0 | 992.0 |
| 2025-09-22 | 58.99 (-0.17) | 7.66 (-0.11) | 1.84 (+0.01) | -1009 | 17.75 | -612 | 10.77 | 60 | 1.06 | 5683 | 989.0 | 1015.0 | 1020.0 | 985.0 |
| 2025-09-19 | 59.16 (-0.18) | 7.77 (-0.09) | 1.83 (+0.01) | -997 | 13.9 | -483 | 6.73 | 72 | 1.0 | 7175 | 1015.0 | 1080.0 | 1085.0 | 1010.0 |
| 2025-09-18 | 59.34 (-0.15) | 7.86 (0.0) | 1.82 (+0.01) | -691 | 24.23 | 1 | 0.04 | 55 | 1.93 | 2852 | 1080.0 | 1060.0 | 1090.0 | 1055.0 |
| 2025-09-17 | 59.49 (-0.15) | 7.86 (+0.03) | 1.81 (0.0) | -747 | 24.75 | 165 | 5.47 | -1 | 0.03 | 3018 | 1065.0 | 1070.0 | 1085.0 | 1050.0 |
| 2025-09-16 | 59.64 (-0.21) | 7.83 (+0.06) | 1.81 (-0.01) | -1232 | 33.73 | 340 | 9.31 | -20 | 0.55 | 3652 | 1070.0 | 1070.0 | 1105.0 | 1060.0 |
| 2025-09-15 | 59.85 (-0.12) | 7.77 (-0.01) | 1.82 (-0.02) | -826 | 25.82 | -48 | 1.5 | -112 | 3.5 | 3199 | 1070.0 | 1100.0 | 1105.0 | 1060.0 |
| 2025-09-12 | 59.97 (-0.17) | 7.78 (0.0) | 1.84 (-0.01) | -956 | 23.35 | 14 | 0.34 | -75 | 1.83 | 4094 | 1105.0 | 1140.0 | 1145.0 | 1085.0 |
| 2025-09-11 | 60.14 (-0.24) | 7.78 (+0.08) | 1.85 (-0.02) | -1436 | 15.25 | 435 | 4.62 | -110 | 1.17 | 9416 | 1120.0 | 1100.0 | 1170.0 | 1090.0 |
| 2025-09-10 | 60.38 (-0.07) | 7.7 (0.0) | 1.87 (+0.02) | -273 | 3.77 | -3 | 0.04 | 109 | 1.5 | 7250 | 1090.0 | 1050.0 | 1110.0 | 1050.0 |
| 2025-09-09 | 60.45 (-0.07) | 7.7 (+0.02) | 1.85 (-0.01) | -368 | 9.67 | 94 | 2.47 | -84 | 2.21 | 3806 | 1020.0 | 1025.0 | 1040.0 | 1010.0 |
| 2025-09-08 | 60.52 (0.0) | 7.68 (-0.01) | 1.86 (-0.02) | -156 | 3.48 | -36 | 0.8 | -105 | 2.34 | 4486 | 1020.0 | 1035.0 | 1035.0 | 1000.0 |
| 2025-09-05 | 60.52 (+0.07) | 7.69 (+0.02) | 1.88 (+0.02) | 377 | 8.5 | 81 | 1.83 | 99 | 2.23 | 4434 | 1020.0 | 995.0 | 1025.0 | 992.0 |
| 2025-09-04 | 60.45 (-0.08) | 7.67 (+0.01) | 1.86 (+0.01) | -443 | 12.67 | 90 | 2.57 | 93 | 2.66 | 3496 | 975.0 | 985.0 | 990.0 | 961.0 |
| 2025-09-03 | 60.53 (-0.04) | 7.66 (+0.02) | 1.85 (0.0) | -173 | 5.09 | 119 | 3.5 | 11 | 0.32 | 3399 | 970.0 | 961.0 | 975.0 | 952.0 |
| 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 | |||
| 2025-09-02 | 60.57 (-0.2) | 7.64 (+0.02) | 1.85 (0.0) | -953 | 21.97 | 117 | 2.7 | 2 | 0.05 | 4337 | 963.0 | 957.0 | 968.0 | 945.0 |
| 2025-09-01 | 60.77 (-0.05) | 7.62 (-0.1) | 1.85 (-0.02) | -301 | 3.6 | -573 | 6.86 | -132 | 1.58 | 8356 | 944.0 | 1035.0 | 1050.0 | 935.0 |
| 2025-08-29 | 60.82 (+0.08) | 7.72 (+0.01) | 1.87 (+0.04) | 439 | 7.97 | 46 | 0.84 | 216 | 3.92 | 5508 | 1015.0 | 997.0 | 1045.0 | 997.0 |
| 2025-08-28 | 60.74 (-0.01) | 7.71 (0.0) | 1.83 (0.0) | -142 | 4.72 | 3 | 0.1 | 19 | 0.63 | 3010 | 984.0 | 986.0 | 996.0 | 974.0 |
| 2025-08-27 | 60.75 (-0.11) | 7.71 (-0.03) | 1.83 (+0.01) | -633 | 21.01 | -149 | 4.95 | 38 | 1.26 | 3013 | 983.0 | 983.0 | 994.0 | 976.0 |
| 2025-08-26 | 60.86 (-0.09) | 7.74 (-0.07) | 1.82 (+0.01) | -635 | 11.01 | -422 | 7.32 | 77 | 1.34 | 5767 | 981.0 | 962.0 | 987.0 | 942.0 |
| 2025-08-25 | 60.95 (-0.07) | 7.81 (-0.02) | 1.81 (+0.02) | -510 | 11.82 | -123 | 2.85 | 96 | 2.22 | 4316 | 962.0 | 961.0 | 972.0 | 950.0 |
| 2025-08-22 | 61.02 (+0.06) | 7.83 (-0.1) | 1.79 (0.0) | 309 | 7.49 | -567 | 13.74 | -17 | 0.41 | 4128 | 940.0 | 964.0 | 970.0 | 940.0 |
| 2025-08-21 | 60.96 (-0.17) | 7.93 (-0.06) | 1.79 (-0.01) | -922 | 14.9 | -297 | 4.8 | -45 | 0.73 | 6187 | 950.0 | 961.0 | 966.0 | 940.0 |
| 2025-08-20 | 61.13 (+0.13) | 7.99 (-0.06) | 1.8 (-0.03) | 749 | 10.11 | -339 | 4.57 | -133 | 1.79 | 7411 | 956.0 | 967.0 | 993.0 | 956.0 |
| 2025-08-19 | 61.0 (-0.07) | 8.05 (+0.01) | 1.83 (0.0) | -359 | 6.75 | 22 | 0.41 | -50 | 0.94 | 5321 | 1015.0 | 1075.0 | 1075.0 | 1005.0 |
| 2025-08-18 | 61.07 (-0.16) | 8.04 (+0.05) | 1.83 (0.0) | -920 | 19.44 | 323 | 6.83 | 2 | 0.04 | 4732 | 1080.0 | 1045.0 | 1085.0 | 1040.0 |
| 2025-08-15 | 61.23 (-0.01) | 7.99 (+0.01) | 1.83 (+0.02) | 156 | 5.23 | 27 | 0.91 | 121 | 4.06 | 2980 | 1035.0 | 1025.0 | 1050.0 | 1005.0 |
| 2025-08-14 | 61.24 (+0.09) | 7.98 (-0.07) | 1.81 (-0.01) | 470 | 10.59 | -369 | 8.31 | -26 | 0.59 | 4438 | 1035.0 | 1055.0 | 1055.0 | 1015.0 |
| 2025-08-13 | 61.15 (+0.01) | 8.05 (+0.04) | 1.82 (+0.02) | 276 | 6.72 | 211 | 5.14 | 114 | 2.78 | 4106 | 1045.0 | 1030.0 | 1060.0 | 1020.0 |
| 2025-08-12 | 61.14 (+0.07) | 8.01 (-0.01) | 1.8 (0.0) | 340 | 11.31 | -48 | 1.6 | -30 | 1.0 | 3006 | 1020.0 | 1030.0 | 1030.0 | 1010.0 |
| 2025-08-11 | 61.07 (+0.06) | 8.02 (+0.01) | 1.8 (-0.01) | 351 | 7.74 | 33 | 0.73 | -32 | 0.71 | 4537 | 1020.0 | 989.0 | 1020.0 | 988.0 |
| 2025-08-08 | 61.01 (-0.01) | 8.01 (+0.06) | 1.81 (0.0) | -130 | 1.63 | 378 | 4.75 | 0 | 0.0 | 7966 | 989.0 | 975.0 | 1000.0 | 966.0 |
| 2025-08-07 | 61.02 (-0.02) | 7.95 (+0.05) | 1.81 (+0.04) | -213 | 2.61 | 237 | 2.91 | 202 | 2.48 | 8153 | 975.0 | 920.0 | 986.0 | 910.0 |
| 2025-08-06 | 61.04 (+0.02) | 7.9 (+0.02) | 1.77 (-0.01) | -20 | 0.38 | 145 | 2.73 | -24 | 0.45 | 5310 | 901.0 | 903.0 | 923.0 | 892.0 |
| 2025-08-05 | 61.02 (-0.14) | 7.88 (+0.03) | 1.78 (+0.02) | -784 | 10.42 | 155 | 2.06 | 95 | 1.26 | 7526 | 901.0 | 895.0 | 930.0 | 893.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-04 | 61.16 (+0.01) | 7.85 (+0.04) | 1.76 (-0.01) | 283 | 7.57 | 194 | 5.19 | -39 | 1.04 | 3739 | 885.0 | 876.0 | 886.0 | 870.0 |
| 2025-08-01 | 61.15 (+0.07) | 7.81 (0.0) | 1.77 (0.0) | 581 | 10.61 | 35 | 0.64 | -10 | 0.18 | 5475 | 884.0 | 871.0 | 889.0 | 867.0 |
| 2025-07-31 | 61.08 (+0.09) | 7.81 (+0.03) | 1.77 (+0.02) | 309 | 4.76 | 166 | 2.56 | 99 | 1.53 | 6490 | 892.0 | 841.0 | 901.0 | 841.0 |
| 2025-07-30 | 60.99 (-0.03) | 7.78 (+0.12) | 1.75 (-0.04) | -149 | 2.11 | 670 | 9.5 | -231 | 3.28 | 7049 | 843.0 | 857.0 | 885.0 | 843.0 |
| 2025-07-29 | 61.02 (-0.03) | 7.66 (+0.03) | 1.79 (+0.07) | -146 | 2.63 | 142 | 2.56 | 396 | 7.14 | 5546 | 852.0 | 853.0 | 864.0 | 846.0 |
| 2025-07-28 | 61.05 (+0.06) | 7.63 (+0.06) | 1.72 (+0.05) | 339 | 4.18 | 384 | 4.74 | 295 | 3.64 | 8102 | 851.0 | 795.0 | 857.0 | 791.0 |
| 2025-07-25 | 60.99 (+0.09) | 7.57 (-0.01) | 1.67 (-0.01) | 540 | 15.9 | -90 | 2.65 | -80 | 2.36 | 3396 | 793.0 | 780.0 | 793.0 | 772.0 |
| 2025-07-24 | 60.9 (-0.1) | 7.58 (-0.04) | 1.68 (+0.01) | -519 | 15.52 | -212 | 6.34 | 83 | 2.48 | 3345 | 773.0 | 783.0 | 790.0 | 773.0 |
| 2025-07-23 | 61.0 (-0.06) | 7.62 (-0.07) | 1.67 (0.0) | -367 | 7.31 | -389 | 7.75 | -21 | 0.42 | 5022 | 777.0 | 786.0 | 800.0 | 770.0 |
| 2025-07-22 | 61.06 (-0.18) | 7.69 (+0.17) | 1.67 (+0.01) | -1021 | 22.26 | -274 | 5.97 | 37 | 0.81 | 4587 | 769.0 | 799.0 | 805.0 | 769.0 |
| 2025-07-21 | 61.24 (-0.23) | 7.52 (-0.01) | 1.66 (-0.02) | -1315 | 32.22 | -75 | 1.84 | -85 | 2.08 | 4081 | 793.0 | 808.0 | 808.0 | 784.0 |
| 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 | 57.98 (-0.12) | 9.44 (+0.04) | 2.34 (-0.05) | -592 | 4.95 | 236 | 1.97 | -247 | 2.06 | 11965 | 2090.0 | 2565.0 | 2565.0 | 2090.0 |
| 2026-07-09 | 58.1 (-0.33) | 9.4 (+0.09) | 2.39 (-0.01) | -1748 | 13.7 | 476 | 3.73 | -98 | 0.77 | 12756 | 2470.0 | 2825.0 | 2825.0 | 2370.0 |
| 2026-07-03 | 58.43 (+0.06) | 9.31 (+0.03) | 2.4 (+0.04) | 332 | 1.8 | 187 | 1.01 | 256 | 1.39 | 18431 | 2735.0 | 2395.0 | 2800.0 | 2290.0 |
| 2026-06-26 | 58.37 (+0.1) | 9.28 (-0.08) | 2.36 (-0.01) | 527 | 2.65 | -438 | 2.2 | -91 | 0.46 | 19900 | 2380.0 | 2495.0 | 2720.0 | 2335.0 |
| 2026-06-18 | 58.27 (+0.17) | 9.36 (-0.03) | 2.37 (-0.01) | 443 | 3.33 | -173 | 1.3 | -32 | 0.24 | 13309 | 2435.0 | 2435.0 | 2600.0 | 2335.0 |
| 2026-06-12 | 58.1 (-0.15) | 9.39 (-0.06) | 2.38 (-0.01) | -418 | 2.52 | -357 | 2.16 | -75 | 0.45 | 16563 | 2335.0 | 2265.0 | 2630.0 | 2170.0 |
| 2026-06-05 | 58.25 (+0.09) | 9.45 (-0.06) | 2.39 (-0.09) | 800 | 4.93 | -305 | 1.88 | -472 | 2.91 | 16229 | 2490.0 | 2460.0 | 2645.0 | 2390.0 |
| 2026-05-29 | 58.16 (+0.08) | 9.51 (-0.05) | 2.48 (-0.01) | 617 | 2.84 | -291 | 1.34 | -80 | 0.37 | 21726 | 2430.0 | 2535.0 | 2695.0 | 2390.0 |
| 2026-05-22 | 58.08 (-0.09) | 9.56 (+0.04) | 2.49 (-0.04) | -532 | 2.66 | 194 | 0.97 | -202 | 1.01 | 19993 | 2470.0 | 2375.0 | 2535.0 | 2325.0 |
| 2026-05-15 | 58.17 (+0.34) | 9.52 (+0.48) | 2.53 (-0.06) | 1920 | 5.69 | 2733 | 8.1 | -368 | 1.09 | 33726 | 2505.0 | 2490.0 | 2695.0 | 2435.0 |
| 2026-05-08 | 57.83 (-0.01) | 9.04 (-0.03) | 2.59 (+0.06) | 64 | 0.22 | -159 | 0.55 | 357 | 1.24 | 28897 | 2375.0 | 2380.0 | 2620.0 | 2305.0 |
| 2026-04-30 | 57.84 (+0.12) | 9.07 (+0.19) | 2.53 (+0.02) | 767 | 3.98 | 1028 | 5.33 | 107 | 0.56 | 19279 | 2280.0 | 2205.0 | 2340.0 | 2105.0 |
| 2026-04-24 | 57.72 (-0.02) | 8.88 (+0.36) | 2.51 (+0.02) | -52 | 0.19 | 396 | 1.47 | 91 | 0.34 | 26894 | 2140.0 | 2045.0 | 2250.0 | 1995.0 |
| 2026-04-17 | 57.74 (+0.17) | 8.52 (+0.18) | 2.49 (-0.03) | 760 | 3.52 | 1060 | 4.91 | -124 | 0.57 | 21591 | 2070.0 | 1820.0 | 2110.0 | 1785.0 |
| 2026-04-10 | 57.57 (-0.23) | 8.34 (+0.11) | 2.52 (+0.1) | -1323 | 7.46 | 604 | 3.41 | 560 | 3.16 | 17735 | 1835.0 | 1660.0 | 1855.0 | 1600.0 |
| 2026-04-02 | 57.8 (-0.23) | 8.23 (+0.34) | 2.42 (-0.06) | -1207 | 6.86 | 1905 | 10.83 | -371 | 2.11 | 17590 | 1590.0 | 1620.0 | 1685.0 | 1495.0 |
| 2026-03-27 | 58.03 (-0.06) | 7.89 (+0.13) | 2.48 (+0.03) | -124 | 0.47 | 718 | 2.73 | 186 | 0.71 | 26335 | 1655.0 | 1540.0 | 1750.0 | 1515.0 |
| 2026-03-20 | 58.09 (+0.04) | 7.76 (-0.01) | 2.45 (+0.09) | 381 | 1.29 | -26 | 0.09 | 505 | 1.72 | 29422 | 1610.0 | 1435.0 | 1675.0 | 1380.0 |
| 2026-03-13 | 58.05 (-0.62) | 7.77 (+0.05) | 2.36 (+0.09) | -3262 | 12.56 | 266 | 1.02 | 485 | 1.87 | 25962 | 1420.0 | 1355.0 | 1515.0 | 1330.0 |
| 2026-03-06 | 58.67 (-0.01) | 7.72 (+0.03) | 2.27 (+0.05) | 412 | 1.66 | 178 | 0.72 | 312 | 1.25 | 24871 | 1465.0 | 1360.0 | 1515.0 | 1290.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 58.68 (-0.12) | 7.69 (0.0) | 2.22 (+0.01) | -508 | 2.33 | -16 | 0.07 | 46 | 0.21 | 21819 | 1400.0 | 1475.0 | 1495.0 | 1355.0 |
| 2026-02-11 | 58.8 (+0.54) | 7.69 (+0.3) | 2.21 (+0.01) | 3556 | 14.0 | 1651 | 6.5 | 71 | 0.28 | 25408 | 1450.0 | 1270.0 | 1455.0 | 1245.0 |
| 2026-02-06 | 58.26 (+0.08) | 7.39 (+0.08) | 2.2 (-0.01) | -9 | 0.04 | 498 | 2.18 | -60 | 0.26 | 22806 | 1190.0 | 1100.0 | 1205.0 | 1090.0 |
| 2026-01-30 | 58.18 (+0.04) | 7.31 (-0.29) | 2.21 (+0.02) | 280 | 1.33 | -1664 | 7.89 | 77 | 0.37 | 21090 | 1115.0 | 1185.0 | 1195.0 | 1110.0 |
| 2026-01-23 | 58.14 (+0.26) | 7.6 (-0.02) | 2.19 (-0.04) | 1271 | 5.38 | -1924 | 8.14 | -230 | 0.97 | 23628 | 1175.0 | 1230.0 | 1235.0 | 1125.0 |
| 2026-01-16 | 57.88 (0.0) | 7.62 (+0.01) | 2.23 (-0.06) | 36 | 0.16 | 65 | 0.29 | -302 | 1.33 | 22639 | 1230.0 | 1235.0 | 1285.0 | 1170.0 |
| 2026-01-09 | 57.88 (+0.33) | 7.61 (-0.16) | 2.29 (+0.05) | 1804 | 5.47 | -869 | 2.63 | 252 | 0.76 | 32984 | 1215.0 | 1145.0 | 1320.0 | 1145.0 |
| 2026-01-02 | 57.55 (-0.06) | 7.77 (-0.15) | 2.24 (-0.02) | -373 | 2.91 | -829 | 6.47 | -99 | 0.77 | 12809 | 1145.0 | 1230.0 | 1230.0 | 1145.0 |
| 2025-12-26 | 57.61 (+0.03) | 7.92 (+0.04) | 2.26 (+0.05) | 190 | 1.28 | 175 | 1.18 | 264 | 1.77 | 14890 | 1215.0 | 1180.0 | 1230.0 | 1145.0 |
| 2025-12-19 | 57.58 (-0.7) | 7.88 (+0.61) | 2.21 (+0.03) | -4131 | 11.86 | 3441 | 9.88 | 173 | 0.5 | 34821 | 1175.0 | 1100.0 | 1215.0 | 1095.0 |
| 2025-12-12 | 58.28 (+1.22) | 7.27 (+0.28) | 2.18 (+0.01) | 7764 | 15.77 | 1554 | 3.16 | 61 | 0.12 | 49244 | 1155.0 | 994.0 | 1195.0 | 977.0 |
| 2025-12-05 | 57.06 (-0.14) | 6.99 (-0.09) | 2.17 (-0.01) | -1267 | 4.22 | -493 | 1.64 | -45 | 0.15 | 30029 | 990.0 | 1035.0 | 1075.0 | 951.0 |
| 2025-11-28 | 57.2 (+0.29) | 7.08 (+0.1) | 2.18 (+0.1) | 1722 | 6.23 | 598 | 2.16 | 545 | 1.97 | 27640 | 1025.0 | 914.0 | 1080.0 | 911.0 |
| 2025-11-21 | 56.91 (-0.33) | 6.98 (-0.2) | 2.08 (-0.05) | -2442 | 8.6 | -1141 | 4.02 | -231 | 0.81 | 28408 | 907.0 | 999.0 | 1020.0 | 888.0 |
| 2025-11-14 | 57.24 (-0.44) | 7.18 (-0.14) | 2.13 (-0.01) | -1997 | 7.97 | -772 | 3.08 | -91 | 0.36 | 25049 | 983.0 | 994.0 | 1030.0 | 957.0 |
| 2025-11-07 | 57.68 (+0.21) | 7.32 (+0.07) | 2.14 (+0.02) | 693 | 1.66 | 390 | 0.94 | 113 | 0.27 | 41679 | 1005.0 | 1075.0 | 1180.0 | 1000.0 |
| 2025-10-31 | 57.47 (+0.05) | 7.25 (+0.22) | 2.12 (+0.11) | 421 | 1.33 | 1238 | 3.92 | 608 | 1.92 | 31600 | 1080.0 | 970.0 | 1105.0 | 956.0 |
| 2025-10-23 | 57.42 (-0.85) | 7.03 (-0.43) | 2.01 (+0.09) | -4687 | 17.94 | -2540 | 9.72 | 498 | 1.91 | 26121 | 934.0 | 966.0 | 992.0 | 884.0 |
| 2025-10-17 | 58.27 (-0.73) | 7.46 (-0.12) | 1.92 (+0.01) | -3902 | 15.6 | -666 | 2.66 | 77 | 0.31 | 25006 | 956.0 | 1005.0 | 1055.0 | 954.0 |
| 2025-10-09 | 59.0 (-0.07) | 7.58 (-0.17) | 1.91 (-0.01) | 9 | 0.07 | -941 | 7.22 | -44 | 0.34 | 13033 | 1050.0 | 1115.0 | 1130.0 | 1020.0 |
| 2025-10-03 | 59.07 (+0.29) | 7.75 (+0.14) | 1.92 (+0.01) | 1522 | 7.28 | 793 | 3.8 | 32 | 0.15 | 20894 | 1105.0 | 1020.0 | 1115.0 | 1010.0 |
| 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 | |||
| 2025-09-26 | 58.78 (-0.38) | 7.61 (-0.16) | 1.91 (+0.08) | -2520 | 11.92 | -926 | 4.38 | 440 | 2.08 | 21145 | 984.0 | 1015.0 | 1020.0 | 970.0 |
| 2025-09-19 | 59.16 (-0.81) | 7.77 (-0.01) | 1.83 (-0.01) | -4493 | 22.58 | -25 | 0.13 | -6 | 0.03 | 19898 | 1015.0 | 1100.0 | 1105.0 | 1010.0 |
| 2025-09-12 | 59.97 (-0.55) | 7.78 (+0.09) | 1.84 (-0.04) | -3189 | 10.98 | 504 | 1.73 | -265 | 0.91 | 29054 | 1105.0 | 1035.0 | 1170.0 | 1000.0 |
| 2025-09-05 | 60.52 (-0.3) | 7.69 (-0.03) | 1.88 (+0.01) | -1493 | 6.21 | -166 | 0.69 | 73 | 0.3 | 24023 | 1020.0 | 1035.0 | 1050.0 | 935.0 |
| 2025-08-29 | 60.82 (-0.2) | 7.72 (-0.11) | 1.87 (+0.08) | -1481 | 6.85 | -645 | 2.98 | 446 | 2.06 | 21617 | 1015.0 | 961.0 | 1045.0 | 942.0 |
| 2025-08-22 | 61.02 (-0.21) | 7.83 (-0.16) | 1.79 (-0.04) | -1143 | 4.11 | -858 | 3.09 | -243 | 0.87 | 27781 | 940.0 | 1045.0 | 1085.0 | 940.0 |
| 2025-08-15 | 61.23 (+0.22) | 7.99 (-0.02) | 1.83 (+0.02) | 1593 | 8.35 | -146 | 0.77 | 147 | 0.77 | 19068 | 1035.0 | 989.0 | 1060.0 | 988.0 |
| 2025-08-08 | 61.01 (-0.14) | 8.01 (+0.2) | 1.81 (+0.04) | -864 | 2.64 | 1109 | 3.39 | 234 | 0.72 | 32697 | 989.0 | 876.0 | 1000.0 | 870.0 |
| 2025-08-01 | 61.15 (+0.16) | 7.81 (+0.24) | 1.77 (+0.1) | 934 | 2.86 | 1397 | 4.28 | 549 | 1.68 | 32664 | 884.0 | 795.0 | 901.0 | 791.0 |
| 2025-07-25 | 60.99 (-0.48) | 7.57 (+0.04) | 1.67 (-0.01) | -2682 | 13.13 | -1040 | 5.09 | -66 | 0.32 | 20434 | 793.0 | 808.0 | 808.0 | 769.0 |
| 2025-07-18 | 61.47 (+0.07) | 7.53 (-0.2) | 1.68 (+0.01) | 339 | 1.44 | -1091 | 4.64 | 71 | 0.3 | 23522 | 798.0 | 791.0 | 808.0 | 750.0 |
| 2025-07-11 | 61.4 (+0.6) | 7.73 (-0.1) | 1.67 (-0.11) | 3422 | 10.37 | -591 | 1.79 | -637 | 1.93 | 32984 | 797.0 | 769.0 | 819.0 | 727.0 |
| 2025-07-04 | 60.8 (+0.5) | 7.83 (-0.15) | 1.78 (+0.09) | 2802 | 11.63 | -841 | 3.49 | 506 | 2.1 | 24086 | 768.0 | 732.0 | 787.0 | 725.0 |
| 2025-06-27 | 60.3 (+0.14) | 7.98 (-0.2) | 1.69 (-0.05) | 775 | 4.21 | -1108 | 6.02 | -266 | 1.45 | 18406 | 732.0 | 704.0 | 756.0 | 699.0 |
| 2025-06-20 | 60.16 (+0.74) | 8.18 (-0.67) | 1.74 (-0.09) | 4121 | 15.34 | -3794 | 14.13 | -521 | 1.94 | 26858 | 713.0 | 790.0 | 796.0 | 703.0 |
| 2025-06-13 | 59.42 (+0.36) | 8.85 (+0.18) | 1.83 (+0.06) | 2338 | 8.73 | 1033 | 3.86 | 325 | 1.21 | 26795 | 797.0 | 730.0 | 812.0 | 726.0 |
| 2025-06-06 | 59.06 (-0.15) | 8.67 (+0.04) | 1.77 (+0.06) | 563 | 2.74 | 265 | 1.29 | 336 | 1.63 | 20577 | 723.0 | 742.0 | 748.0 | 718.0 |
| 2025-05-29 | 59.21 (+0.45) | 8.63 (+0.02) | 1.71 (-0.06) | 2584 | 15.6 | 111 | 0.67 | -328 | 1.98 | 16559 | 745.0 | 725.0 | 752.0 | 718.0 |
| 2025-05-23 | 58.76 (+0.4) | 8.61 (+0.12) | 1.77 (+0.01) | 2305 | 10.22 | 676 | 3.0 | 83 | 0.37 | 22543 | 726.0 | 711.0 | 756.0 | 701.0 |
| 2025-05-16 | 58.36 (+0.57) | 8.49 (+0.14) | 1.76 (+0.01) | 2950 | 11.49 | 815 | 3.17 | 47 | 0.18 | 25673 | 716.0 | 685.0 | 725.0 | 670.0 |
| 2025-05-09 | 57.79 (+0.37) | 8.35 (+0.23) | 1.75 (-0.07) | 1568 | 4.18 | 1248 | 3.33 | -401 | 1.07 | 37520 | 666.0 | 623.0 | 709.0 | 600.0 |
| 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 | 57.42 (-0.65) | 8.12 (+0.51) | 1.82 (-0.04) | -3370 | 13.89 | 2903 | 11.97 | -187 | 0.77 | 24255 | 621.0 | 565.0 | 646.0 | 554.0 |
| 2025-04-25 | 58.07 (-0.2) | 7.61 (+0.15) | 1.86 (-0.03) | -1265 | 5.81 | 392 | 1.8 | -190 | 0.87 | 21783 | 552.0 | 523.0 | 557.0 | 482.5 |
| 2025-04-18 | 58.27 (-0.34) | 7.46 (+0.11) | 1.89 (-0.14) | -1986 | 8.4 | 648 | 2.74 | -784 | 3.32 | 23643 | 525.0 | 529.0 | 550.0 | 514.0 |
| 2025-04-11 | 58.61 (+0.6) | 7.35 (-0.37) | 2.03 (-0.02) | 3877 | 12.21 | -2071 | 6.52 | -118 | 0.37 | 31765 | 509.0 | 531.0 | 531.0 | 430.5 |
| 2025-04-02 | 58.01 (-0.13) | 7.72 (-0.09) | 2.05 (0.0) | -279 | 2.51 | -508 | 4.57 | -20 | 0.18 | 11126 | 589.0 | 586.0 | 607.0 | 576.0 |
| 2025-03-28 | 58.14 (-0.32) | 7.81 (+0.06) | 2.05 (-0.02) | -1554 | 8.94 | 311 | 1.79 | -65 | 0.37 | 17378 | 610.0 | 667.0 | 668.0 | 607.0 |
| 2025-03-21 | 58.46 (-0.02) | 7.75 (+0.2) | 2.07 (-0.08) | -341 | 1.72 | 1130 | 5.69 | -462 | 2.33 | 19858 | 663.0 | 653.0 | 669.0 | 642.0 |
| 2025-03-14 | 58.48 (-0.39) | 7.55 (-0.01) | 2.15 (-0.04) | -1695 | 5.39 | -72 | 0.23 | -230 | 0.73 | 31437 | 639.0 | 658.0 | 665.0 | 605.0 |
| 2025-03-07 | 58.87 (-0.89) | 7.56 (-0.01) | 2.19 (0.0) | -5144 | 14.33 | -19 | 0.05 | 8 | 0.02 | 35894 | 662.0 | 658.0 | 705.0 | 648.0 |
| 2025-02-27 | 59.76 (-0.97) | 7.57 (-0.22) | 2.19 (-0.05) | -4954 | 15.65 | -1223 | 3.86 | -319 | 1.01 | 31649 | 673.0 | 698.0 | 709.0 | 669.0 |
| 2025-02-21 | 60.73 (-1.76) | 7.79 (+0.05) | 2.24 (-0.01) | -10204 | 25.56 | 267 | 0.67 | -33 | 0.08 | 39928 | 721.0 | 729.0 | 767.0 | 700.0 |
| 2025-02-14 | 62.49 (-0.76) | 7.74 (-0.11) | 2.25 (+0.05) | -4286 | 16.1 | -624 | 2.34 | 256 | 0.96 | 26627 | 725.0 | 781.0 | 782.0 | 716.0 |
| 2025-02-07 | 63.25 (+0.61) | 7.85 (0.0) | 2.2 (-0.02) | 3489 | 10.92 | 19 | 0.06 | -68 | 0.21 | 31958 | 774.0 | 700.0 | 778.0 | 688.0 |
| 2025-01-22 | 62.64 (+0.21) | 7.85 (+0.35) | 2.22 (+0.01) | 1180 | 9.32 | -213 | 1.68 | 25 | 0.2 | 12658 | 763.0 | 728.0 | 768.0 | 726.0 |
| 2025-01-17 | 62.43 (+0.48) | 7.5 (-0.1) | 2.21 (+0.02) | 2689 | 10.22 | -559 | 2.12 | 140 | 0.53 | 26322 | 734.0 | 715.0 | 752.0 | 690.0 |
| 2025-01-10 | 61.95 (+1.01) | 7.6 (-0.33) | 2.19 (-0.08) | 5710 | 15.6 | -1867 | 5.1 | -454 | 1.24 | 36593 | 729.0 | 780.0 | 806.0 | 721.0 |
| 2025-01-03 | 60.94 (-0.1) | 7.93 (+0.06) | 2.27 (+0.03) | -547 | 3.72 | 366 | 2.49 | 162 | 1.1 | 14686 | 766.0 | 773.0 | 787.0 | 745.0 |
| 2024-12-27 | 61.04 (-0.11) | 7.87 (+0.16) | 2.24 (-0.03) | -579 | 3.43 | 855 | 5.07 | -162 | 0.96 | 16868 | 777.0 | 769.0 | 784.0 | 750.0 |
| 2024-12-20 | 61.15 (-0.75) | 7.71 (+0.22) | 2.27 (-0.03) | -4104 | 11.61 | 1274 | 3.6 | -171 | 0.48 | 35358 | 757.0 | 752.0 | 787.0 | 714.0 |
| 2024-12-13 | 61.9 (-0.95) | 7.49 (+0.55) | 2.3 (-0.07) | -5329 | 12.34 | 3085 | 7.14 | -399 | 0.92 | 43201 | 746.0 | 701.0 | 762.0 | 699.0 |
| 2024-12-06 | 62.85 (-1.43) | 6.94 (+0.36) | 2.37 (+0.22) | -7991 | 19.13 | 2014 | 4.82 | 1235 | 2.96 | 41775 | 705.0 | 651.0 | 735.0 | 651.0 |
| 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 | 64.28 (-0.51) | 6.58 (+0.44) | 2.15 (-0.02) | -2234 | 8.28 | 2472 | 9.17 | -123 | 0.46 | 26971 | 657.0 | 646.0 | 675.0 | 632.0 |
| 2024-11-22 | 64.79 (-0.21) | 6.14 (+0.19) | 2.17 (+0.18) | -1239 | 5.9 | 1050 | 5.0 | 1029 | 4.9 | 21011 | 640.0 | 600.0 | 662.0 | 590.0 |
| 2024-11-15 | 65.0 (-0.16) | 5.95 (+0.19) | 1.99 (+0.03) | -843 | 3.72 | 1065 | 4.69 | 158 | 0.7 | 22690 | 600.0 | 587.0 | 622.0 | 564.0 |
| 2024-11-08 | 65.16 (+0.46) | 5.76 (-0.14) | 1.96 (+0.1) | 2299 | 8.83 | -805 | 3.09 | 580 | 2.23 | 26041 | 584.0 | 553.0 | 603.0 | 535.0 |
| 2024-11-01 | 64.7 (+0.09) | 5.9 (0.0) | 1.86 (+0.01) | 307 | 1.72 | 18 | 0.1 | 30 | 0.17 | 17863 | 553.0 | 590.0 | 598.0 | 530.0 |
| 2024-10-25 | 64.61 (+0.2) | 5.9 (+0.2) | 1.85 (-0.03) | 1002 | 5.54 | 1510 | 8.35 | -175 | 0.97 | 18083 | 596.0 | 563.0 | 596.0 | 556.0 |
| 2024-10-18 | 64.41 (+0.32) | 5.7 (+0.12) | 1.88 (+0.03) | 1820 | 11.04 | 649 | 3.94 | 195 | 1.18 | 16480 | 569.0 | 533.0 | 576.0 | 532.0 |
| 2024-10-11 | 64.09 (-0.26) | 5.58 (+0.24) | 1.85 (-0.01) | -1325 | 7.31 | 1368 | 7.55 | -77 | 0.42 | 18130 | 537.0 | 507.0 | 549.0 | 495.5 |
| 2024-10-04 | 64.35 (-0.35) | 5.34 (-0.07) | 1.86 (+0.02) | -1965 | 18.34 | -426 | 3.97 | 120 | 1.12 | 10717 | 492.0 | 530.0 | 545.0 | 492.0 |
| 2024-09-27 | 64.7 (+0.12) | 5.41 (-0.29) | 1.84 (+0.02) | 635 | 2.54 | -1602 | 6.42 | 117 | 0.47 | 24962 | 542.0 | 545.0 | 583.0 | 530.0 |
| 2024-09-20 | 64.58 (+0.24) | 5.7 (+0.19) | 1.82 (-0.03) | 1383 | 11.08 | 1070 | 8.57 | -153 | 1.23 | 12485 | 545.0 | 529.0 | 559.0 | 519.0 |
| 2024-09-13 | 64.34 (-0.05) | 5.51 (+0.15) | 1.85 (0.0) | -279 | 2.52 | 838 | 7.56 | -1 | 0.01 | 11086 | 526.0 | 507.0 | 526.0 | 494.0 |
| 2024-09-06 | 64.39 (-0.09) | 5.36 (+0.14) | 1.85 (0.0) | -421 | 2.68 | 798 | 5.08 | -14 | 0.09 | 15708 | 520.0 | 519.0 | 540.0 | 498.0 |
| 2024-08-30 | 64.48 (-0.13) | 5.22 (-0.04) | 1.85 (+0.02) | -681 | 8.96 | -230 | 3.02 | 92 | 1.21 | 7604 | 508.0 | 516.0 | 532.0 | 502.0 |
| 2024-08-23 | 64.61 (-0.01) | 5.26 (+0.09) | 1.83 (-0.05) | -85 | 1.24 | 508 | 7.44 | -290 | 4.24 | 6832 | 515.0 | 519.0 | 545.0 | 511.0 |
| 2024-08-16 | 64.62 (-0.37) | 5.17 (+0.24) | 1.88 (+0.05) | -1968 | 18.25 | 1306 | 12.11 | 312 | 2.89 | 10786 | 515.0 | 495.5 | 524.0 | 495.5 |
| 2024-08-09 | 64.99 (-0.91) | 4.93 (+0.51) | 1.83 (-0.07) | -5068 | 27.25 | 2872 | 15.44 | -380 | 2.04 | 18601 | 493.0 | 470.0 | 511.0 | 426.5 |
| 2024-08-02 | 65.9 (-0.26) | 4.42 (+0.2) | 1.9 (-0.04) | -1199 | 10.44 | 1140 | 9.93 | -230 | 2.0 | 11484 | 496.0 | 522.0 | 536.0 | 495.0 |
| 2024-07-26 | 66.16 (+0.1) | 4.22 (+0.29) | 1.94 (-0.05) | 589 | 5.15 | 586 | 5.12 | -289 | 2.52 | 11446 | 511.0 | 516.0 | 528.0 | 485.0 |
| 2024-07-19 | 66.06 (-0.02) | 3.93 (-0.16) | 1.99 (+0.02) | -180 | 1.11 | -903 | 5.55 | 106 | 0.65 | 16262 | 521.0 | 571.0 | 571.0 | 495.0 |
| 2024-07-12 | 66.08 (+0.28) | 4.09 (+0.09) | 1.97 (+0.03) | 1378 | 11.88 | 490 | 4.22 | 176 | 1.52 | 11602 | 571.0 | 557.0 | 588.0 | 547.0 |
| 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 | 65.8 (-0.03) | 4.0 (+0.23) | 1.94 (-0.03) | -127 | 1.17 | 1347 | 12.45 | -180 | 1.66 | 10820 | 557.0 | 555.0 | 574.0 | 538.0 |
| 2024-06-28 | 65.83 (+0.05) | 3.77 (+0.13) | 1.97 (-0.02) | 254 | 2.53 | 702 | 7.0 | -128 | 1.28 | 10033 | 555.0 | 555.0 | 562.0 | 521.0 |
| 2024-06-21 | 65.78 (+0.04) | 3.64 (0.0) | 1.99 (+0.02) | 261 | 2.59 | -22 | 0.22 | 134 | 1.33 | 10079 | 555.0 | 557.0 | 563.0 | 536.0 |
| 2024-06-14 | 65.74 (+0.02) | 3.64 (+0.08) | 1.97 (-0.02) | -63 | 0.36 | 489 | 2.79 | -95 | 0.54 | 17497 | 556.0 | 545.0 | 581.0 | 524.0 |
| 2024-06-07 | 65.72 (+0.53) | 3.56 (-0.03) | 1.99 (-0.07) | 4223 | 16.98 | -166 | 0.67 | -399 | 1.6 | 24869 | 532.0 | 520.0 | 560.0 | 511.0 |
| 2024-05-31 | 65.19 (+0.17) | 3.59 (+0.03) | 2.06 (+0.08) | 782 | 3.59 | 146 | 0.67 | 474 | 2.17 | 21797 | 504.0 | 513.0 | 536.0 | 493.0 |
| 2024-05-24 | 65.02 (+0.23) | 3.56 (+0.02) | 1.98 (+0.08) | 1286 | 8.12 | 108 | 0.68 | 395 | 2.49 | 15833 | 512.0 | 500.0 | 526.0 | 495.0 |
| 2024-05-17 | 64.79 (-0.04) | 3.54 (+0.15) | 1.9 (0.0) | -249 | 1.11 | 838 | 3.74 | 42 | 0.19 | 22413 | 499.5 | 461.5 | 505.0 | 450.0 |
| 2024-05-10 | 64.83 (+0.41) | 3.39 (-0.18) | 1.9 (-0.05) | 2326 | 11.34 | -966 | 4.71 | -322 | 1.57 | 20518 | 461.5 | 450.0 | 475.0 | 438.0 |
| 2024-05-03 | 64.42 (-0.46) | 3.57 (+0.6) | 1.95 (+0.06) | -2503 | 9.57 | 3332 | 12.73 | 357 | 1.36 | 26166 | 442.5 | 450.0 | 482.0 | 435.5 |
| 2024-04-26 | 64.88 (-0.35) | 2.97 (-0.35) | 1.89 (+0.13) | -1898 | 8.85 | 258 | 1.2 | 735 | 3.43 | 21443 | 428.0 | 395.5 | 432.0 | 383.0 |
| 2024-04-19 | 65.23 (-0.03) | 3.32 (-0.36) | 1.76 (-0.03) | -92 | 0.42 | -2041 | 9.26 | -181 | 0.82 | 22035 | 401.0 | 450.0 | 451.5 | 387.0 |
| 2024-04-12 | 65.26 (-0.27) | 3.68 (-0.03) | 1.79 (+0.01) | -1494 | 8.57 | -163 | 0.94 | 42 | 0.24 | 17424 | 456.0 | 457.0 | 498.0 | 456.0 |
| 2024-04-03 | 65.53 (-0.14) | 3.71 (-0.05) | 1.78 (0.0) | -790 | 11.29 | -269 | 3.84 | 31 | 0.44 | 6999 | 461.0 | 465.5 | 471.0 | 449.0 |
| 2024-03-29 | 65.67 (-0.33) | 3.76 (-0.03) | 1.78 (-0.02) | -1956 | 15.11 | -190 | 1.47 | -112 | 0.86 | 12949 | 463.0 | 486.0 | 486.0 | 448.0 |
| 2024-03-22 | 66.0 (-0.19) | 3.79 (-0.2) | 1.8 (-0.01) | -1107 | 3.56 | -1093 | 3.52 | -59 | 0.19 | 31088 | 481.0 | 458.0 | 484.0 | 437.5 |
| 2024-03-15 | 66.19 (-0.39) | 3.99 (-0.18) | 1.81 (-0.05) | -1954 | 6.41 | -999 | 3.28 | -277 | 0.91 | 30467 | 454.0 | 485.0 | 496.5 | 450.5 |
| 2024-03-08 | 66.58 (-0.34) | 4.17 (-0.28) | 1.86 (-0.07) | -2059 | 9.68 | -1552 | 7.29 | -412 | 1.94 | 21276 | 491.0 | 509.0 | 529.0 | 484.5 |
| 2024-03-01 | 66.92 (+0.42) | 4.45 (-1.32) | 1.93 (+0.07) | 2178 | 10.49 | -7397 | 35.64 | 398 | 1.92 | 20757 | 504.0 | 535.0 | 544.0 | 498.0 |
| 2024-02-23 | 66.5 (+0.4) | 5.77 (-0.2) | 1.86 (-0.03) | 2156 | 12.31 | -1169 | 6.67 | -161 | 0.92 | 17519 | 532.0 | 561.0 | 580.0 | 526.0 |
| 2024-02-16 | 66.1 (+0.02) | 5.97 (-0.15) | 1.89 (-0.01) | -26 | 0.16 | -798 | 4.99 | -63 | 0.39 | 15989 | 558.0 | 530.0 | 558.0 | 498.0 |
| 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 | |||
| 2024-02-05 | 66.08 (-0.08) | 6.12 (+0.01) | 1.9 (-0.01) | -436 | 15.35 | 41 | 1.44 | -56 | 1.97 | 2841 | 548.0 | 553.0 | 559.0 | 536.0 |
| 2024-02-02 | 66.16 (+0.41) | 6.11 (+0.04) | 1.91 (+0.03) | 2188 | 17.86 | 190 | 1.55 | 152 | 1.24 | 12251 | 562.0 | 510.0 | 564.0 | 508.0 |
| 2024-01-26 | 65.75 (-0.04) | 6.07 (-0.11) | 1.88 (+0.07) | -234 | 2.03 | -374 | 3.24 | 390 | 3.38 | 11529 | 510.0 | 528.0 | 543.0 | 509.0 |
| 2024-01-19 | 65.79 (+0.2) | 6.18 (-0.12) | 1.81 (+0.03) | 1014 | 10.13 | -657 | 6.56 | 179 | 1.79 | 10012 | 517.0 | 522.0 | 522.0 | 502.0 |
| 2024-01-12 | 65.59 (+0.44) | 6.3 (-0.16) | 1.78 (-0.03) | 2397 | 18.5 | -882 | 6.81 | -134 | 1.03 | 12959 | 510.0 | 492.0 | 524.0 | 489.5 |
| 2024-01-05 | 65.15 (-0.33) | 6.46 (-0.11) | 1.81 (+0.01) | -1805 | 16.03 | -625 | 5.55 | 12 | 0.11 | 11261 | 486.5 | 525.0 | 525.0 | 481.0 |
| 2023-12-29 | 65.48 (+0.53) | 6.57 (-0.12) | 1.8 (-0.07) | 2572 | 23.96 | -660 | 6.15 | -353 | 3.29 | 10733 | 523.0 | 495.0 | 527.0 | 494.5 |
| 2023-12-22 | 64.95 (+0.2) | 6.69 (-0.69) | 1.87 (-0.06) | 1136 | 5.77 | -3877 | 19.68 | -331 | 1.68 | 19700 | 489.5 | 502.0 | 517.0 | 483.5 |
| 2023-12-15 | 64.75 (+0.1) | 7.38 (-0.4) | 1.93 (+0.02) | 591 | 2.88 | -2229 | 10.85 | 108 | 0.53 | 20546 | 506.0 | 532.0 | 549.0 | 506.0 |
| 2023-12-08 | 64.65 (-0.09) | 7.78 (-0.12) | 1.91 (-0.02) | -500 | 3.91 | -679 | 5.31 | -151 | 1.18 | 12786 | 532.0 | 536.0 | 540.0 | 515.0 |
| 2023-12-01 | 64.74 (+0.08) | 7.9 (-0.18) | 1.93 (-0.04) | 386 | 2.68 | -1019 | 7.08 | -191 | 1.33 | 14386 | 536.0 | 540.0 | 554.0 | 522.0 |
| 2023-11-24 | 64.66 (-0.19) | 8.08 (-0.03) | 1.97 (-0.1) | -1127 | 7.06 | -167 | 1.05 | -599 | 3.75 | 15960 | 540.0 | 542.0 | 576.0 | 536.0 |
| 2023-11-17 | 64.85 (-0.45) | 8.11 (-0.04) | 2.07 (-0.11) | -2097 | 10.96 | -236 | 1.23 | -564 | 2.95 | 19131 | 532.0 | 540.0 | 556.0 | 523.0 |
| 2023-11-10 | 65.3 (-0.31) | 8.15 (+0.08) | 2.18 (+0.03) | -1718 | 14.28 | 450 | 3.74 | 148 | 1.23 | 12031 | 545.0 | 540.0 | 562.0 | 526.0 |
| 2023-11-03 | 65.61 (-0.27) | 8.07 (+0.36) | 2.15 (-0.06) | -1299 | 7.25 | 2004 | 11.19 | -367 | 2.05 | 17913 | 536.0 | 513.0 | 539.0 | 492.5 |
| 2023-10-27 | 65.88 (-0.2) | 7.71 (+0.04) | 2.21 (+0.03) | -1038 | 7.35 | 295 | 2.09 | 197 | 1.4 | 14113 | 511.0 | 511.0 | 517.0 | 489.0 |
| 2023-10-20 | 66.08 (0.0) | 7.67 (-0.03) | 2.18 (+0.07) | -9 | 0.04 | -155 | 0.65 | 413 | 1.74 | 23749 | 507.0 | 540.0 | 548.0 | 477.0 |
| 2023-10-13 | 66.08 (-0.22) | 7.7 (+0.13) | 2.11 (-0.07) | -1276 | 8.42 | 702 | 4.63 | -393 | 2.59 | 15152 | 545.0 | 542.0 | 552.0 | 523.0 |
| 2023-10-06 | 66.3 (+0.15) | 7.57 (+0.18) | 2.18 (+0.01) | 799 | 3.52 | 1052 | 4.63 | 4 | 0.02 | 22720 | 522.0 | 496.0 | 527.0 | 466.0 |
| 2023-09-28 | 66.15 (+0.08) | 7.39 (+0.1) | 2.17 (0.0) | 949 | 5.04 | 547 | 2.9 | 42 | 0.22 | 18832 | 493.0 | 475.0 | 497.0 | 472.0 |
| 2023-09-22 | 66.07 (-0.68) | 7.29 (+0.38) | 2.17 (+0.07) | -4041 | 13.02 | 2091 | 6.74 | 379 | 1.22 | 31026 | 463.5 | 495.0 | 534.0 | 445.0 |
| 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 | |||
| 2023-09-15 | 66.75 (-1.37) | 6.91 (+1.64) | 2.1 (+0.1) | -8683 | 28.08 | 9188 | 29.71 | 541 | 1.75 | 30924 | 503.0 | 463.0 | 504.0 | 441.0 |
| 2023-09-08 | 68.12 (+0.4) | 5.27 (-0.1) | 2.0 (+0.03) | 2682 | 20.15 | -538 | 4.04 | 163 | 1.22 | 13312 | 460.5 | 478.0 | 481.0 | 455.5 |
| 2023-09-01 | 67.72 (+0.02) | 5.37 (+0.01) | 1.97 (+0.07) | 342 | 1.95 | 55 | 0.31 | 408 | 2.32 | 17566 | 470.0 | 472.0 | 492.0 | 462.5 |
| 2023-08-25 | 67.7 (-0.57) | 5.36 (+0.51) | 1.9 (+0.08) | -3237 | 7.69 | 2869 | 6.81 | 464 | 1.1 | 42118 | 472.0 | 418.5 | 514.0 | 411.5 |
| 2023-08-18 | 68.27 (+0.39) | 4.85 (+0.07) | 1.82 (+0.03) | 1980 | 9.37 | 366 | 1.73 | 151 | 0.71 | 21125 | 411.5 | 383.5 | 420.0 | 375.0 |
| 2023-08-11 | 67.88 (-0.1) | 4.78 (+0.15) | 1.79 (-0.03) | -603 | 4.01 | 851 | 5.65 | -134 | 0.89 | 15056 | 384.0 | 378.0 | 403.0 | 361.0 |
| 2023-08-04 | 67.98 (-0.35) | 4.63 (+0.25) | 1.82 (-0.02) | -2141 | 10.49 | 1396 | 6.84 | -160 | 0.78 | 20408 | 369.0 | 396.5 | 420.0 | 361.0 |
| 2023-07-28 | 68.33 (-0.29) | 4.38 (+0.07) | 1.84 (+0.02) | -1565 | 10.3 | 383 | 2.52 | 112 | 0.74 | 15196 | 390.0 | 387.5 | 408.0 | 368.0 |
| 2023-07-21 | 68.62 (-0.52) | 4.31 (-0.04) | 1.82 (-0.02) | -2765 | 19.12 | -233 | 1.61 | -86 | 0.59 | 14463 | 389.0 | 396.0 | 400.0 | 373.0 |
| 2023-07-14 | 69.14 (-0.28) | 4.35 (+0.19) | 1.84 (+0.02) | -1792 | 8.21 | 1097 | 5.03 | 91 | 0.42 | 21828 | 403.0 | 353.0 | 421.5 | 349.0 |
| 2023-07-07 | 69.42 (-0.19) | 4.16 (+0.34) | 1.82 (-0.01) | -1783 | 10.34 | 363 | 2.1 | -25 | 0.14 | 17248 | 351.0 | 353.0 | 376.0 | 348.5 |
| 2023-06-30 | 69.61 (-0.24) | 3.82 (-0.17) | 1.83 (+0.02) | -1078 | 8.04 | -988 | 7.37 | 73 | 0.54 | 13400 | 349.0 | 333.0 | 353.0 | 329.0 |
| 2023-06-21 | 69.85 (-0.06) | 3.99 (-0.15) | 1.81 (-0.01) | 669 | 8.74 | -814 | 10.63 | -47 | 0.61 | 7654 | 358.0 | 360.0 | 367.5 | 352.0 |
| 2023-06-16 | 69.91 (+0.28) | 4.14 (-0.12) | 1.82 (-0.01) | 1211 | 5.3 | -670 | 2.93 | -25 | 0.11 | 22868 | 363.0 | 347.5 | 385.0 | 342.0 |
| 2023-06-09 | 69.63 (+0.26) | 4.26 (-0.17) | 1.83 (-0.01) | 936 | 4.19 | -937 | 4.19 | -51 | 0.23 | 22342 | 343.0 | 341.0 | 359.5 | 339.0 |
| 2023-06-02 | 69.37 (+1.73) | 4.43 (-0.29) | 1.84 (+0.01) | 9699 | 18.45 | -1674 | 3.18 | 12 | 0.02 | 52569 | 343.0 | 357.5 | 378.5 | 333.0 |
| 2023-05-26 | 67.64 (+1.08) | 4.72 (-0.13) | 1.83 (+0.02) | 5674 | 26.94 | -715 | 3.39 | 141 | 0.67 | 21062 | 325.0 | 289.0 | 325.0 | 281.0 |
| 2023-05-19 | 66.56 (+0.29) | 4.85 (-0.38) | 1.81 (+0.09) | 1437 | 12.35 | -2103 | 18.07 | 489 | 4.2 | 11636 | 291.0 | 285.0 | 301.0 | 283.5 |
| 2023-05-12 | 66.27 (-0.41) | 5.23 (-0.05) | 1.72 (-0.01) | -1429 | 12.79 | -279 | 2.5 | -38 | 0.34 | 11176 | 288.0 | 290.5 | 297.0 | 279.5 |
| 2023-05-05 | 66.68 (-0.3) | 5.28 (-0.05) | 1.73 (-0.03) | -2951 | 22.58 | -313 | 2.39 | -147 | 1.12 | 13069 | 288.5 | 304.5 | 304.5 | 285.5 |
| 2023-04-28 | 66.98 (-0.17) | 5.33 (+0.11) | 1.76 (0.0) | -898 | 6.56 | 609 | 4.45 | -46 | 0.34 | 13683 | 299.0 | 293.0 | 300.0 | 285.0 |
| 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 | 67.15 (-0.13) | 5.22 (-0.01) | 1.76 (-0.05) | -782 | 5.09 | -30 | 0.2 | -259 | 1.68 | 15373 | 295.5 | 315.5 | 322.5 | 289.0 |
| 2023-04-14 | 67.28 (+0.89) | 5.23 (-0.09) | 1.81 (-0.01) | 4938 | 26.88 | -513 | 2.79 | -68 | 0.37 | 18369 | 315.5 | 307.5 | 316.5 | 301.5 |
| 2023-04-07 | 66.39 (+0.45) | 5.32 (-0.04) | 1.82 (+0.03) | 2376 | 20.86 | -213 | 1.87 | 177 | 1.55 | 11392 | 309.0 | 317.0 | 323.5 | 305.5 |
| 2023-03-31 | 65.94 (+0.61) | 5.36 (-0.15) | 1.79 (+0.03) | 3574 | 17.9 | 194 | 0.97 | 163 | 0.82 | 19972 | 319.0 | 317.0 | 319.0 | 301.5 |
| 2023-03-24 | 65.33 (+0.47) | 5.51 (+0.19) | 1.76 (0.0) | 2778 | 15.19 | 1109 | 6.06 | 34 | 0.19 | 18292 | 315.5 | 297.5 | 319.0 | 291.5 |
| 2023-03-17 | 64.86 (+0.19) | 5.32 (+0.35) | 1.76 (-0.01) | 2513 | 10.91 | 1958 | 8.5 | -91 | 0.4 | 23029 | 294.5 | 296.0 | 309.0 | 289.5 |
| 2023-03-10 | 64.67 (+0.67) | 4.97 (+0.07) | 1.77 (+0.09) | 3715 | 15.57 | 351 | 1.47 | 496 | 2.08 | 23858 | 298.0 | 292.0 | 317.5 | 290.5 |
| 2023-03-03 | 64.0 (+0.26) | 4.9 (+0.02) | 1.68 (-0.01) | 1399 | 17.44 | 154 | 1.92 | -47 | 0.59 | 8021 | 285.5 | 272.0 | 291.5 | 272.0 |
| 2023-02-24 | 63.74 (+0.21) | 4.88 (-0.05) | 1.69 (-0.02) | 1119 | 7.74 | -274 | 1.9 | -103 | 0.71 | 14454 | 283.0 | 283.0 | 288.0 | 268.0 |
| 2023-02-17 | 63.53 (+0.34) | 4.93 (-0.02) | 1.71 (+0.04) | 1900 | 11.99 | -122 | 0.77 | 218 | 1.38 | 15840 | 283.0 | 272.5 | 290.0 | 268.5 |
| 2023-02-10 | 63.19 (+0.67) | 4.95 (-0.1) | 1.67 (+0.05) | 4082 | 19.73 | -558 | 2.7 | 287 | 1.39 | 20691 | 273.5 | 256.5 | 277.5 | 253.5 |
| 2023-02-03 | 62.52 (+0.92) | 5.05 (-0.9) | 1.62 (+0.01) | 5162 | 22.19 | -5042 | 21.68 | 57 | 0.25 | 23261 | 256.5 | 262.0 | 262.0 | 243.0 |
| 2023-01-17 | 61.6 (+0.08) | 5.95 (-0.05) | 1.61 (0.0) | 570 | 15.05 | -274 | 7.24 | -14 | 0.37 | 3787 | 252.5 | 246.0 | 253.0 | 244.0 |
| 2023-01-13 | 61.52 (-0.09) | 6.0 (-0.01) | 1.61 (-0.05) | -423 | 2.42 | -95 | 0.54 | -277 | 1.59 | 17450 | 243.0 | 253.0 | 258.5 | 243.0 |
| 2023-01-06 | 61.61 (-0.2) | 6.01 (+0.06) | 1.66 (+0.09) | -1349 | 12.59 | 347 | 3.24 | 522 | 4.87 | 10717 | 255.5 | 238.0 | 257.5 | 237.5 |
| 2022-12-30 | 61.81 (-0.18) | 5.95 (-0.11) | 1.57 (-0.01) | -461 | 5.91 | -361 | 4.63 | -60 | 0.77 | 7799 | 234.5 | 235.0 | 240.5 | 230.0 |
| 2022-12-23 | 61.99 (+0.11) | 6.06 (-0.07) | 1.58 (-0.05) | -26 | 0.27 | -347 | 3.59 | -312 | 3.23 | 9659 | 237.5 | 251.5 | 257.5 | 233.0 |
| 2022-12-16 | 61.88 (+0.02) | 6.13 (+0.05) | 1.63 (0.0) | 151 | 1.42 | 251 | 2.36 | 47 | 0.44 | 10633 | 255.0 | 248.5 | 263.0 | 246.0 |
| 2022-12-09 | 61.86 (-0.02) | 6.08 (-0.11) | 1.63 (-0.02) | 22 | 0.13 | -581 | 3.34 | -115 | 0.66 | 17416 | 250.5 | 259.5 | 262.5 | 244.0 |
| 2022-12-02 | 61.88 (+0.13) | 6.19 (-0.14) | 1.65 (0.0) | 621 | 4.49 | -790 | 5.71 | -43 | 0.31 | 13829 | 259.0 | 260.5 | 279.5 | 255.5 |
| 2022-11-25 | 61.75 (+0.18) | 6.33 (-0.02) | 1.65 (-0.06) | 1151 | 12.61 | -137 | 1.5 | -314 | 3.44 | 9127 | 265.5 | 255.5 | 272.0 | 252.5 |
| 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 | |||
| 2022-11-18 | 61.57 (-0.11) | 6.35 (0.0) | 1.71 (+0.05) | -649 | 5.3 | -22 | 0.18 | 303 | 2.48 | 12242 | 259.5 | 262.5 | 266.0 | 252.0 |
| 2022-11-11 | 61.68 (+0.39) | 6.35 (-0.17) | 1.66 (-0.07) | 2221 | 14.54 | -946 | 6.19 | -431 | 2.82 | 15277 | 261.5 | 249.0 | 263.0 | 239.5 |
| 2022-11-04 | 61.29 (-0.2) | 6.52 (+0.03) | 1.73 (+0.08) | -792 | 6.87 | 186 | 1.61 | 446 | 3.87 | 11532 | 250.0 | 240.5 | 252.0 | 237.0 |
| 2022-10-28 | 61.49 (-0.35) | 6.49 (+0.04) | 1.65 (0.0) | -1959 | 6.51 | 211 | 0.7 | 18 | 0.06 | 30115 | 237.0 | 230.0 | 239.5 | 207.0 |
| 2022-10-21 | 61.84 (+0.02) | 6.45 (-0.15) | 1.65 (0.0) | -436 | 1.95 | -841 | 3.77 | 14 | 0.06 | 22310 | 225.0 | 243.0 | 252.0 | 225.0 |
| 2022-10-14 | 61.82 (-0.46) | 6.6 (-0.01) | 1.65 (+0.02) | -2660 | 16.99 | -59 | 0.38 | 114 | 0.73 | 15653 | 247.5 | 278.5 | 283.0 | 247.0 |
| 2022-10-07 | 62.28 (-0.17) | 6.61 (+0.4) | 1.63 (-0.03) | -875 | 4.72 | 1833 | 9.89 | -151 | 0.81 | 18540 | 286.0 | 267.0 | 292.0 | 263.0 |
| 2022-09-30 | 62.45 (-0.49) | 6.21 (+0.42) | 1.66 (+0.04) | -2827 | 16.37 | 2391 | 13.84 | 210 | 1.22 | 17273 | 272.5 | 279.0 | 284.0 | 262.0 |
| 2022-09-23 | 62.94 (-0.31) | 5.79 (+0.28) | 1.62 (-0.03) | -1544 | 10.22 | 1522 | 10.07 | -158 | 1.05 | 15112 | 282.5 | 284.5 | 291.5 | 276.5 |
| 2022-09-16 | 63.25 (-0.32) | 5.51 (+0.3) | 1.65 (+0.01) | -1431 | 7.61 | 1698 | 9.03 | 19 | 0.1 | 18810 | 284.0 | 280.0 | 289.5 | 272.5 |
| 2022-09-08 | 63.57 (+0.17) | 5.21 (+0.07) | 1.64 (-0.01) | 732 | 5.21 | 409 | 2.91 | -59 | 0.42 | 14057 | 270.5 | 264.0 | 273.0 | 258.0 |
| 2022-09-02 | 63.4 (-0.31) | 5.14 (+0.06) | 1.65 (-0.06) | -2246 | 9.5 | 321 | 1.36 | -310 | 1.31 | 23639 | 262.0 | 276.0 | 290.0 | 256.0 |
| 2022-08-26 | 63.71 (+0.19) | 5.08 (-0.01) | 1.71 (-0.05) | 1786 | 11.46 | -29 | 0.19 | -305 | 1.96 | 15589 | 285.5 | 278.0 | 291.0 | 270.5 |
| 2022-08-19 | 63.52 (+0.09) | 5.09 (+0.2) | 1.76 (+0.05) | 244 | 1.21 | 1106 | 5.47 | 319 | 1.58 | 20233 | 283.0 | 277.0 | 295.0 | 272.5 |
| 2022-08-12 | 63.43 (-0.04) | 4.89 (+0.43) | 1.71 (+0.09) | -710 | 1.9 | 2371 | 6.35 | 480 | 1.29 | 37347 | 276.5 | 257.5 | 287.0 | 256.0 |
| 2022-08-05 | 63.47 (-0.2) | 4.46 (+0.57) | 1.62 (+0.05) | -1157 | 5.22 | 3212 | 14.49 | 283 | 1.28 | 22164 | 257.5 | 248.5 | 262.0 | 243.5 |
| 2022-07-29 | 63.67 (-0.29) | 3.89 (+0.13) | 1.57 (+0.02) | -1236 | 9.52 | 747 | 5.75 | 105 | 0.81 | 12982 | 248.0 | 244.0 | 257.0 | 242.5 |
| 2022-07-22 | 63.96 (-0.5) | 3.76 (+0.45) | 1.55 (+0.01) | -3082 | 11.89 | 2490 | 9.6 | 55 | 0.21 | 25929 | 248.0 | 249.5 | 265.0 | 245.5 |
| 2022-07-15 | 64.46 (-0.7) | 3.31 (+0.65) | 1.54 (+0.02) | -3953 | 13.95 | 3649 | 12.88 | 99 | 0.35 | 28327 | 247.0 | 232.5 | 253.0 | 208.0 |
| 2022-07-08 | 65.16 (-0.1) | 2.66 (+0.01) | 1.52 (-0.02) | -510 | 2.0 | 74 | 0.29 | -84 | 0.33 | 25558 | 230.0 | 210.5 | 235.0 | 199.5 |
| 2022-07-01 | 65.26 (-0.1) | 2.65 (-0.07) | 1.54 (-0.02) | -649 | 4.54 | -42 | 0.29 | -136 | 0.95 | 14308 | 215.0 | 246.0 | 251.0 | 215.0 |
| 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 | 65.36 (-0.32) | 2.72 (+0.41) | 1.56 (+0.04) | -1801 | 9.07 | 2303 | 11.59 | 212 | 1.07 | 19865 | 242.5 | 228.5 | 253.0 | 228.0 |
| 2022-06-17 | 65.68 (-0.44) | 2.31 (+0.39) | 1.52 (-0.03) | -2564 | 11.06 | 2177 | 9.39 | -131 | 0.57 | 23179 | 227.5 | 236.0 | 254.0 | 227.0 |
| 2022-06-10 | 66.12 (-0.38) | 1.92 (+0.16) | 1.55 (+0.02) | -2047 | 11.11 | 936 | 5.08 | 92 | 0.5 | 18418 | 242.0 | 221.0 | 245.0 | 215.0 |
| 2022-06-02 | 66.5 (+0.13) | 1.76 (+0.09) | 1.53 (0.0) | 742 | 5.28 | 499 | 3.55 | 31 | 0.22 | 14042 | 226.0 | 210.0 | 233.0 | 210.0 |
| 2022-05-27 | 66.37 (-0.56) | 1.67 (+0.04) | 1.53 (+0.04) | -3146 | 23.23 | 187 | 1.38 | 202 | 1.49 | 13543 | 208.0 | 221.5 | 221.5 | 206.0 |
| 2022-05-20 | 66.93 (-0.4) | 1.63 (+0.08) | 1.49 (-0.02) | -2215 | 15.5 | 454 | 3.18 | -83 | 0.58 | 14288 | 218.5 | 238.5 | 239.0 | 218.5 |
| 2022-05-13 | 67.33 (-0.09) | 1.55 (+0.21) | 1.51 (+0.02) | -416 | 2.03 | 1195 | 5.82 | 101 | 0.49 | 20532 | 234.5 | 218.5 | 236.5 | 203.5 |
| 2022-05-06 | 67.42 (-0.12) | 1.34 (+0.1) | 1.49 (0.0) | -512 | 5.89 | 571 | 6.57 | 3 | 0.03 | 8693 | 226.0 | 233.5 | 239.5 | 222.0 |
| 2022-04-29 | 67.54 (-0.45) | 1.24 (+0.42) | 1.49 (-0.03) | -2789 | 20.28 | 2314 | 16.83 | -170 | 1.24 | 13751 | 233.0 | 217.0 | 238.0 | 209.5 |
| 2022-04-22 | 67.99 (-0.18) | 0.82 (0.0) | 1.52 (-0.02) | -1067 | 16.42 | 6 | 0.09 | -137 | 2.11 | 6500 | 221.5 | 220.0 | 230.0 | 218.0 |
| 2022-04-15 | 68.17 (-0.02) | 0.82 (+0.06) | 1.54 (-0.05) | -175 | 1.37 | 332 | 2.59 | -242 | 1.89 | 12808 | 224.0 | 230.0 | 233.0 | 211.5 |
| 2022-04-08 | 68.19 (+0.05) | 0.76 (+0.03) | 1.59 (0.0) | 307 | 2.34 | 174 | 1.33 | 1 | 0.01 | 13129 | 226.0 | 230.0 | 239.0 | 223.5 |
| 2022-04-01 | 68.14 (+0.07) | 0.73 (+0.02) | 1.59 (+0.08) | 474 | 1.8 | 285 | 1.08 | 396 | 1.51 | 26271 | 230.0 | 200.0 | 231.0 | 196.0 |
| 2022-03-25 | 68.07 (-0.06) | 0.71 (-0.09) | 1.51 (+0.01) | -148 | 0.88 | -508 | 3.02 | 57 | 0.34 | 16834 | 203.0 | 217.0 | 224.0 | 203.0 |
| 2022-03-18 | 68.13 (-0.11) | 0.8 (-0.15) | 1.5 (0.0) | -650 | 4.62 | -848 | 6.02 | 48 | 0.34 | 14082 | 216.0 | 234.5 | 238.0 | 213.5 |
| 2022-03-11 | 68.24 (-0.26) | 0.95 (-0.21) | 1.5 (+0.01) | -1394 | 9.23 | -1195 | 7.92 | 39 | 0.26 | 15095 | 234.5 | 247.0 | 251.0 | 225.0 |
| 2022-03-04 | 68.5 (-0.08) | 1.16 (+0.01) | 1.49 (0.0) | -621 | 9.41 | 53 | 0.8 | 7 | 0.11 | 6601 | 253.5 | 258.5 | 267.0 | 253.5 |
| 2022-02-25 | 68.58 (-0.34) | 1.15 (-0.03) | 1.49 (-0.02) | -1949 | 31.7 | -121 | 1.97 | -113 | 1.84 | 6149 | 252.0 | 272.0 | 274.0 | 250.5 |
| 2022-02-18 | 68.92 (+0.08) | 1.18 (+0.02) | 1.51 (0.0) | 464 | 6.78 | 82 | 1.2 | -37 | 0.54 | 6841 | 275.0 | 269.0 | 277.5 | 256.0 |
| 2022-02-11 | 68.84 (-0.18) | 1.16 (+0.01) | 1.51 (+0.01) | -984 | 9.13 | 37 | 0.34 | 86 | 0.8 | 10777 | 271.5 | 257.5 | 275.0 | 257.0 |
| 2022-01-26 | 69.02 (-0.13) | 1.15 (+0.1) | 1.5 (-0.01) | -732 | 8.48 | 561 | 6.5 | -68 | 0.79 | 8631 | 265.0 | 260.0 | 279.0 | 255.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 69.15 (+0.05) | 1.05 (0.0) | 1.51 (-0.02) | 383 | 5.14 | 51 | 0.68 | -117 | 1.57 | 7455 | 263.5 | 258.0 | 273.5 | 257.0 |
| 2022-01-14 | 69.1 (-0.34) | 1.05 (+0.08) | 1.53 (-0.02) | -834 | 6.41 | 443 | 3.4 | -83 | 0.64 | 13016 | 260.0 | 266.0 | 270.0 | 253.0 |
| 2022-01-07 | 69.44 (-0.26) | 0.97 (0.0) | 1.55 (+0.02) | -1837 | 18.25 | -24 | 0.24 | 89 | 0.88 | 10064 | 259.0 | 263.0 | 275.0 | 259.0 |
| 2021-12-30 | 69.7 (+0.05) | 0.97 (-0.17) | 1.53 (0.0) | 611 | 13.38 | -940 | 20.58 | -14 | 0.31 | 4568 | 260.0 | 261.0 | 264.0 | 258.0 |
| 2021-12-24 | 69.65 (-0.21) | 1.14 (-0.01) | 1.53 (-0.02) | -952 | 8.25 | -89 | 0.77 | -94 | 0.82 | 11533 | 259.0 | 256.0 | 266.5 | 253.5 |
| 2021-12-17 | 69.86 (-0.94) | 1.15 (-0.12) | 1.55 (+0.03) | -5983 | 28.25 | -628 | 2.97 | 142 | 0.67 | 21178 | 257.5 | 304.0 | 307.0 | 252.5 |
| 2021-12-10 | 70.8 (+0.15) | 1.27 (0.0) | 1.52 (+0.01) | 881 | 9.05 | -14 | 0.14 | 55 | 0.56 | 9739 | 304.0 | 277.0 | 307.0 | 276.0 |
| 2021-12-03 | 70.65 (-0.2) | 1.27 (-0.06) | 1.51 (-0.01) | -1404 | 13.3 | -352 | 3.33 | -11 | 0.1 | 10555 | 277.0 | 287.0 | 297.5 | 276.0 |
| 2021-11-26 | 70.85 (+0.06) | 1.33 (0.0) | 1.52 (0.0) | 470 | 7.09 | 20 | 0.3 | -27 | 0.41 | 6627 | 299.5 | 290.5 | 311.0 | 287.0 |
| 2021-11-19 | 70.79 (+0.06) | 1.33 (+0.02) | 1.52 (+0.01) | 398 | 3.25 | 102 | 0.83 | 54 | 0.44 | 12250 | 292.0 | 282.5 | 300.0 | 279.0 |
| 2021-11-12 | 70.73 (+0.1) | 1.31 (+0.02) | 1.51 (+0.01) | 294 | 1.56 | 98 | 0.52 | 85 | 0.45 | 18901 | 288.0 | 286.5 | 298.0 | 273.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 57.98 (-0.41) | 9.44 (+0.18) | 2.34 (-0.03) | -2126 | 5.81 | 992 | 2.71 | -146 | 0.4 | 36573 | 2090.0 | 2600.0 | 2825.0 | 2090.0 |
| 2026-06-30 | 58.39 (+0.23) | 9.26 (-0.25) | 2.37 (-0.11) | 1470 | 2.03 | -1366 | 1.88 | -613 | 0.84 | 72582 | 2495.0 | 2460.0 | 2720.0 | 2170.0 |
| 2026-05-29 | 58.16 (+0.32) | 9.51 (+0.44) | 2.48 (-0.05) | 2069 | 1.98 | 2477 | 2.37 | -293 | 0.28 | 104343 | 2430.0 | 2380.0 | 2695.0 | 2305.0 |
| 2026-04-30 | 57.84 (-0.03) | 9.07 (+0.98) | 2.53 (+0.12) | -196 | 0.21 | 3868 | 4.15 | 658 | 0.71 | 93133 | 2280.0 | 1585.0 | 2340.0 | 1575.0 |
| 2026-03-31 | 57.87 (-0.81) | 8.09 (+0.4) | 2.41 (+0.19) | -3452 | 2.96 | 2261 | 1.94 | 1093 | 0.94 | 116549 | 1510.0 | 1360.0 | 1750.0 | 1290.0 |
| 2026-02-26 | 58.68 (+0.5) | 7.69 (+0.38) | 2.22 (+0.01) | 3039 | 4.34 | 2133 | 3.05 | 57 | 0.08 | 70034 | 1400.0 | 1100.0 | 1495.0 | 1090.0 |
| 2026-01-30 | 58.18 (+0.46) | 7.31 (-0.54) | 2.21 (-0.03) | 2564 | 2.45 | -4860 | 4.65 | -186 | 0.18 | 104463 | 1115.0 | 1190.0 | 1320.0 | 1110.0 |
| 2025-12-31 | 57.72 (+0.52) | 7.85 (+0.77) | 2.24 (+0.06) | 3010 | 2.19 | 4316 | 3.13 | 337 | 0.24 | 137674 | 1185.0 | 1035.0 | 1230.0 | 951.0 |
| 2025-11-28 | 57.2 (-0.27) | 7.08 (-0.17) | 2.18 (+0.06) | -2024 | 1.65 | -925 | 0.75 | 336 | 0.27 | 122779 | 1025.0 | 1075.0 | 1180.0 | 888.0 |
| 2025-10-31 | 57.47 (-1.2) | 7.25 (-0.46) | 2.12 (+0.21) | -6114 | 5.56 | -2667 | 2.43 | 1185 | 1.08 | 109881 | 1080.0 | 1060.0 | 1130.0 | 884.0 |
| 2025-09-30 | 58.67 (-2.15) | 7.71 (-0.01) | 1.91 (+0.04) | -12218 | 12.11 | -62 | 0.06 | 228 | 0.23 | 100896 | 1045.0 | 1035.0 | 1170.0 | 935.0 |
| 2025-08-29 | 60.82 (-0.26) | 7.72 (-0.09) | 1.87 (+0.1) | -1314 | 1.23 | -505 | 0.47 | 574 | 0.54 | 106640 | 1015.0 | 871.0 | 1085.0 | 867.0 |
| 2025-07-31 | 61.08 (+0.62) | 7.81 (+0.02) | 1.77 (+0.08) | 3236 | 2.59 | -1127 | 0.9 | 458 | 0.37 | 125091 | 892.0 | 736.0 | 901.0 | 727.0 |
| 2025-06-30 | 60.46 (+1.25) | 7.79 (-0.84) | 1.69 (-0.02) | 8795 | 9.18 | -4678 | 4.88 | -151 | 0.16 | 95763 | 730.0 | 742.0 | 812.0 | 699.0 |
| 2025-05-29 | 59.21 (+1.57) | 8.63 (+0.69) | 1.71 (-0.11) | 8137 | 7.35 | 3859 | 3.49 | -565 | 0.51 | 110728 | 745.0 | 610.0 | 756.0 | 600.0 |
| 2025-04-30 | 57.64 (-0.5) | 7.94 (+0.17) | 1.82 (-0.22) | -2201 | 2.23 | 545 | 0.55 | -1260 | 1.28 | 98809 | 594.0 | 591.0 | 607.0 | 430.5 |
| 2025-03-31 | 58.14 (-1.62) | 7.77 (+0.2) | 2.04 (-0.15) | -8286 | 7.54 | 1160 | 1.06 | -822 | 0.75 | 109903 | 576.0 | 658.0 | 705.0 | 576.0 |
| 2025-02-27 | 59.76 (-2.88) | 7.57 (-0.28) | 2.19 (-0.03) | -15955 | 12.26 | -1561 | 1.2 | -164 | 0.13 | 130163 | 673.0 | 700.0 | 782.0 | 669.0 |
| 2025-01-22 | 62.64 (+1.78) | 7.85 (-0.07) | 2.22 (-0.01) | 10017 | 11.76 | -2585 | 3.03 | -81 | 0.1 | 85193 | 763.0 | 769.0 | 806.0 | 690.0 |
| 2024-12-31 | 60.86 (-3.42) | 7.92 (+1.34) | 2.23 (+0.08) | -18988 | 13.35 | 7540 | 5.3 | 457 | 0.32 | 142271 | 773.0 | 651.0 | 787.0 | 651.0 |
| 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 | 64.28 (-0.4) | 6.58 (+0.73) | 2.15 (+0.29) | -1950 | 1.92 | 4045 | 3.99 | 1614 | 1.59 | 101335 | 657.0 | 530.0 | 675.0 | 530.0 |
| 2024-10-30 | 64.68 (-0.06) | 5.85 (+0.47) | 1.86 (+0.02) | -458 | 0.62 | 3064 | 4.16 | 144 | 0.2 | 73626 | 552.0 | 532.0 | 598.0 | 492.0 |
| 2024-09-30 | 64.74 (+0.26) | 5.38 (+0.16) | 1.84 (-0.01) | 1548 | 2.3 | 896 | 1.33 | -72 | 0.11 | 67271 | 532.0 | 519.0 | 583.0 | 494.0 |
| 2024-08-30 | 64.48 (-1.65) | 5.22 (+0.91) | 1.85 (-0.11) | -8686 | 17.93 | 5055 | 10.44 | -608 | 1.26 | 48437 | 508.0 | 521.0 | 545.0 | 426.5 |
| 2024-07-31 | 66.13 (+0.3) | 4.31 (+0.54) | 1.96 (-0.01) | 1345 | 2.36 | 2061 | 3.62 | -75 | 0.13 | 57002 | 507.0 | 555.0 | 588.0 | 485.0 |
| 2024-06-28 | 65.83 (+0.64) | 3.77 (+0.18) | 1.97 (-0.09) | 4675 | 7.48 | 1003 | 1.61 | -488 | 0.78 | 62479 | 555.0 | 520.0 | 581.0 | 511.0 |
| 2024-05-31 | 65.19 (+0.73) | 3.59 (+0.09) | 2.06 (+0.21) | 4079 | 4.39 | 482 | 0.52 | 1182 | 1.27 | 92896 | 504.0 | 456.0 | 536.0 | 435.5 |
| 2024-04-30 | 64.46 (-1.21) | 3.5 (-0.26) | 1.85 (+0.07) | -6711 | 8.21 | 761 | 0.93 | 391 | 0.48 | 81735 | 461.5 | 465.5 | 498.0 | 383.0 |
| 2024-03-29 | 65.67 (-1.35) | 3.76 (-0.79) | 1.78 (-0.12) | -7807 | 7.91 | -4413 | 4.47 | -670 | 0.68 | 98760 | 463.0 | 510.0 | 529.0 | 437.5 |
| 2024-02-29 | 67.02 (+1.09) | 4.55 (-1.51) | 1.9 (+0.02) | 5919 | 9.8 | -8495 | 14.07 | 131 | 0.22 | 60379 | 519.0 | 533.0 | 580.0 | 498.0 |
| 2024-01-31 | 65.93 (+0.45) | 6.06 (-0.51) | 1.88 (+0.08) | 2244 | 4.34 | -2597 | 5.02 | 396 | 0.77 | 51762 | 529.0 | 525.0 | 543.0 | 481.0 |
| 2023-12-29 | 65.48 (+0.81) | 6.57 (-1.34) | 1.8 (-0.15) | 4215 | 6.44 | -7518 | 11.48 | -798 | 1.22 | 65462 | 523.0 | 528.0 | 549.0 | 483.5 |
| 2023-11-30 | 64.67 (-1.08) | 7.91 (+0.11) | 1.95 (-0.26) | -5611 | 7.81 | 608 | 0.85 | -1463 | 2.04 | 71847 | 533.0 | 508.0 | 576.0 | 492.5 |
| 2023-10-31 | 65.75 (-0.4) | 7.8 (+0.41) | 2.21 (+0.04) | -2184 | 2.68 | 2391 | 2.93 | 182 | 0.22 | 81616 | 498.5 | 496.0 | 552.0 | 466.0 |
| 2023-09-28 | 66.15 (-1.41) | 7.39 (+2.01) | 2.17 (+0.19) | -8233 | 8.48 | 11254 | 11.6 | 1063 | 1.1 | 97059 | 493.0 | 483.0 | 534.0 | 441.0 |
| 2023-08-31 | 67.56 (-0.64) | 5.38 (+0.93) | 1.98 (+0.13) | -3767 | 3.44 | 5179 | 4.74 | 745 | 0.68 | 109360 | 478.0 | 420.0 | 514.0 | 361.0 |
| 2023-07-31 | 68.2 (-1.41) | 4.45 (+0.63) | 1.85 (+0.02) | -8657 | 11.91 | 2002 | 2.75 | 138 | 0.19 | 72690 | 382.0 | 353.0 | 421.5 | 348.5 |
| 2023-06-30 | 69.61 (+0.45) | 3.82 (-0.79) | 1.83 (+0.03) | 2909 | 3.54 | -4428 | 5.39 | 175 | 0.21 | 82083 | 349.0 | 347.0 | 385.0 | 329.0 |
| 2023-05-31 | 69.16 (+2.18) | 4.61 (-0.72) | 1.8 (+0.04) | 11259 | 12.02 | -4065 | 4.34 | 232 | 0.25 | 93698 | 353.0 | 304.5 | 378.5 | 279.5 |
| 2023-04-28 | 66.98 (+1.04) | 5.33 (-0.03) | 1.76 (-0.03) | 5634 | 9.58 | -147 | 0.25 | -196 | 0.33 | 58819 | 299.0 | 317.0 | 323.5 | 285.0 |
| 2023-03-31 | 65.94 (+2.2) | 5.36 (+0.48) | 1.79 (+0.1) | 13979 | 15.0 | 3766 | 4.04 | 555 | 0.6 | 93174 | 319.0 | 272.0 | 319.0 | 272.0 |
| 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 | 63.74 (+1.97) | 4.88 (-0.74) | 1.69 (+0.07) | 11333 | 17.97 | -4178 | 6.62 | 401 | 0.64 | 63066 | 283.0 | 248.5 | 290.0 | 245.0 |
| 2023-01-31 | 61.77 (-0.04) | 5.62 (-0.33) | 1.62 (+0.05) | -272 | 0.63 | -1840 | 4.27 | 289 | 0.67 | 43136 | 243.5 | 238.0 | 262.0 | 237.5 |
| 2022-12-30 | 61.81 (-0.04) | 5.95 (-0.39) | 1.57 (-0.09) | -71 | 0.13 | -1919 | 3.52 | -488 | 0.9 | 54479 | 234.5 | 279.0 | 279.5 | 230.0 |
| 2022-11-30 | 61.85 (+0.48) | 6.34 (-0.24) | 1.66 (0.0) | 3033 | 6.17 | -1322 | 2.69 | -34 | 0.07 | 49168 | 271.5 | 240.5 | 274.5 | 237.0 |
| 2022-10-31 | 61.37 (-1.08) | 6.58 (+0.37) | 1.66 (0.0) | -6654 | 7.35 | 1638 | 1.81 | 38 | 0.04 | 90490 | 243.0 | 267.0 | 292.0 | 207.0 |
| 2022-09-30 | 62.45 (-1.15) | 6.21 (+1.02) | 1.66 (-0.06) | -6406 | 7.95 | 5717 | 7.1 | -345 | 0.43 | 80554 | 272.5 | 272.5 | 291.5 | 256.0 |
| 2022-08-31 | 63.6 (-0.07) | 5.19 (+1.3) | 1.72 (+0.15) | -747 | 0.72 | 7284 | 7.03 | 824 | 0.79 | 103673 | 283.5 | 248.5 | 295.0 | 243.5 |
| 2022-07-29 | 63.67 (-1.6) | 3.89 (+1.15) | 1.57 (0.0) | -8902 | 9.16 | 6438 | 6.62 | 1 | 0.0 | 97220 | 248.0 | 234.0 | 265.0 | 199.5 |
| 2022-06-30 | 65.27 (-1.35) | 2.74 (+1.0) | 1.57 (+0.02) | -7588 | 10.06 | 6005 | 7.96 | 119 | 0.16 | 75393 | 238.5 | 228.0 | 254.0 | 215.0 |
| 2022-05-31 | 66.62 (-0.92) | 1.74 (+0.5) | 1.55 (+0.06) | -4899 | 7.31 | 2797 | 4.17 | 346 | 0.52 | 67056 | 232.0 | 233.5 | 239.5 | 203.5 |
| 2022-04-29 | 67.54 (-0.56) | 1.24 (+0.52) | 1.49 (-0.09) | -3479 | 6.69 | 2887 | 5.55 | -500 | 0.96 | 52028 | 233.0 | 221.0 | 239.0 | 209.5 |
| 2022-03-31 | 68.1 (-0.48) | 0.72 (-0.43) | 1.58 (+0.09) | -2584 | 3.54 | -2274 | 3.11 | 499 | 0.68 | 73045 | 222.5 | 258.5 | 267.0 | 196.0 |
| 2022-02-25 | 68.58 (-0.44) | 1.15 (0.0) | 1.49 (-0.01) | -2469 | 10.39 | -2 | 0.01 | -64 | 0.27 | 23769 | 252.0 | 257.5 | 277.5 | 250.5 |
| 2022-01-26 | 69.02 (-0.68) | 1.15 (+0.18) | 1.5 (-0.03) | -3020 | 7.71 | 1031 | 2.63 | -179 | 0.46 | 39168 | 265.0 | 263.0 | 279.0 | 253.0 |
| 2021-12-30 | 69.7 (-1.25) | 0.97 (-0.33) | 1.53 (+0.01) | -7058 | 13.28 | -1822 | 3.43 | 81 | 0.15 | 53132 | 260.0 | 288.0 | 307.0 | 252.5 |
| 2021-11-30 | 70.95 (+0.31) | 1.3 (+0.22) | 1.52 (+0.03) | 1497 | 2.28 | 1233 | 1.88 | 166 | 0.25 | 65557 | 288.5 | 249.5 | 311.0 | 247.0 |
| 2021-10-29 | 70.64 (+0.63) | 1.08 (-0.51) | 1.49 (-0.01) | 3058 | 5.17 | -2892 | 4.89 | -76 | 0.13 | 59123 | 243.5 | 261.5 | 267.0 | 226.0 |
| 2021-09-30 | 70.01 (-1.1) | 1.59 (+0.01) | 1.5 (-0.04) | -5906 | 9.65 | -264 | 0.43 | -223 | 0.36 | 61193 | 263.0 | 273.5 | 303.0 | 260.5 |
| 2021-08-31 | 71.11 () | 1.58 () | 1.54 () | -2420 | 4.58 | -566 | 1.07 | -19 | 0.04 | 52818 | 280.5 | 329.0 | 337.0 | 262.0 |