- 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 | 12.47 (+0.05) | 7.1 (-0.14) | 4.67 (+0.03) | 1721 | 4.58 | -4197 | 11.17 | 954 | 2.54 | 37559 | 29.6 | 30.5 | 30.55 | 29.5 |
| 2026-07-16 | 12.42 (+0.37) | 7.24 (-0.01) | 4.64 (+0.01) | 8452 | 26.89 | -145 | 0.46 | 274 | 0.87 | 31437 | 30.75 | 30.9 | 31.2 | 30.55 |
| 2026-07-15 | 12.05 (+0.32) | 7.25 (0.0) | 4.63 (+0.05) | 13345 | 29.05 | -47 | 0.1 | 1438 | 3.13 | 45942 | 31.05 | 30.9 | 31.2 | 30.45 |
| 2026-07-14 | 11.73 (-0.03) | 7.25 (0.0) | 4.58 (+0.02) | -891 | 2.13 | 158 | 0.38 | 635 | 1.52 | 41747 | 30.75 | 31.95 | 31.95 | 29.9 |
| 2026-07-13 | 11.76 (-0.45) | 7.25 (-0.02) | 4.56 (-0.01) | -9317 | 33.5 | -1013 | 3.64 | -389 | 1.4 | 27816 | 31.95 | 32.75 | 33.1 | 31.7 |
| 2026-07-09 | 12.21 (+0.46) | 7.27 (-0.1) | 4.57 (+0.02) | 14906 | 28.52 | -2883 | 5.52 | 604 | 1.16 | 52267 | 32.5 | 32.8 | 33.75 | 32.5 |
| 2026-07-08 | 11.75 (+0.51) | 7.37 (-0.02) | 4.55 (+0.01) | 16101 | 32.68 | -521 | 1.06 | 370 | 0.75 | 49274 | 32.3 | 32.2 | 33.1 | 32.0 |
| 2026-07-07 | 11.24 (+0.18) | 7.39 (-0.19) | 4.54 (+0.01) | 5876 | 24.48 | -5752 | 23.96 | 440 | 1.83 | 24007 | 32.0 | 33.15 | 33.15 | 31.9 |
| 2026-07-06 | 11.06 (+0.14) | 7.58 (-0.29) | 4.53 (0.0) | 4395 | 14.98 | -8834 | 30.12 | 27 | 0.09 | 29334 | 32.8 | 33.1 | 33.65 | 32.5 |
| 2026-07-03 | 10.92 (+0.28) | 7.87 (-0.31) | 4.53 (+0.01) | 6948 | 23.42 | -9400 | 31.68 | 264 | 0.89 | 29668 | 32.9 | 32.0 | 32.9 | 31.8 |
| 2026-07-02 | 10.64 (+0.07) | 8.18 (-0.27) | 4.52 (+0.02) | 4038 | 16.71 | -8396 | 34.75 | 427 | 1.77 | 24162 | 32.0 | 32.0 | 32.2 | 31.65 |
| 2026-07-01 | 10.57 (+0.32) | 8.45 (-0.27) | 4.5 (-0.04) | 4500 | 11.76 | -8378 | 21.9 | -1301 | 3.4 | 38256 | 32.1 | 33.5 | 34.1 | 32.0 |
| 2026-06-30 | 10.25 (+0.41) | 8.72 (-0.27) | 4.54 (+0.01) | 15836 | 40.81 | -7946 | 20.48 | 545 | 1.4 | 38807 | 33.1 | 32.6 | 33.4 | 32.2 |
| 2026-06-29 | 9.84 (+0.18) | 8.99 (-0.21) | 4.53 (+0.01) | 5367 | 17.2 | -6519 | 20.89 | 213 | 0.68 | 31206 | 32.2 | 32.65 | 33.25 | 31.75 |
| 2026-06-26 | 9.66 (+0.22) | 9.2 (-0.23) | 4.52 (-0.01) | 7429 | 16.56 | -7184 | 16.01 | -380 | 0.85 | 44861 | 31.9 | 33.55 | 33.55 | 31.8 |
| 2026-06-25 | 9.44 (+0.12) | 9.43 (-0.01) | 4.53 (-0.01) | -412 | 1.66 | -112 | 0.45 | -204 | 0.82 | 24787 | 33.8 | 34.6 | 35.05 | 33.7 |
| 2026-06-24 | 9.32 (+0.09) | 9.44 (0.0) | 4.54 (+0.01) | 3345 | 9.87 | -188 | 0.55 | 87 | 0.26 | 33899 | 34.2 | 33.3 | 34.5 | 33.05 |
| 2026-06-23 | 9.23 (+0.33) | 9.44 (-0.02) | 4.53 (-0.02) | 11075 | 25.79 | -304 | 0.71 | -252 | 0.59 | 42937 | 33.4 | 34.1 | 34.3 | 33.1 |
| 2026-06-22 | 8.9 (+0.16) | 9.46 (0.0) | 4.55 (0.0) | -1980 | 5.16 | -177 | 0.46 | -166 | 0.43 | 38386 | 34.0 | 34.65 | 34.9 | 34.0 |
| 2026-06-18 | 8.74 (-0.15) | 9.46 (-0.02) | 4.55 (0.0) | -2777 | 5.79 | -595 | 1.24 | -37 | 0.08 | 47935 | 34.4 | 35.05 | 35.3 | 34.35 |
| 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 | 8.89 (-0.04) | 9.48 (-0.01) | 4.55 (-0.04) | -314 | 0.29 | -207 | 0.19 | -1005 | 0.93 | 107840 | 35.0 | 35.5 | 36.0 | 34.3 |
| 2026-06-16 | 8.93 (-0.29) | 9.49 (+0.13) | 4.59 (-0.07) | -9618 | 21.7 | 3995 | 9.01 | -2273 | 5.13 | 44320 | 38.9 | 39.25 | 39.25 | 37.85 |
| 2026-06-15 | 9.22 (+0.34) | 9.36 (+0.02) | 4.66 (+0.06) | 10254 | 15.83 | 640 | 0.99 | 1824 | 2.82 | 64793 | 38.45 | 37.75 | 39.4 | 37.2 |
| 2026-06-12 | 8.88 (-0.3) | 9.34 (0.0) | 4.6 (0.0) | -9280 | 21.94 | -108 | 0.26 | -226 | 0.53 | 42293 | 36.7 | 38.0 | 38.5 | 36.55 |
| 2026-06-11 | 9.18 (-0.11) | 9.34 (-0.02) | 4.6 (+0.01) | -3697 | 7.05 | -701 | 1.34 | 447 | 0.85 | 52465 | 36.9 | 35.8 | 36.95 | 35.1 |
| 2026-06-10 | 9.29 (-0.08) | 9.36 (0.0) | 4.59 (0.0) | -1275 | 2.35 | -31 | 0.06 | -67 | 0.12 | 54151 | 36.2 | 36.6 | 37.8 | 36.15 |
| 2026-06-09 | 9.37 (-0.55) | 9.36 (+0.03) | 4.59 (-0.04) | -15646 | 31.55 | 992 | 2.0 | -1169 | 2.36 | 49585 | 36.95 | 35.4 | 36.95 | 35.0 |
| 2026-06-08 | 9.92 (-0.19) | 9.33 (-0.01) | 4.63 (-0.03) | -4130 | 5.83 | -166 | 0.23 | -667 | 0.94 | 70827 | 35.3 | 34.6 | 35.7 | 34.6 |
| 2026-06-05 | 10.11 (+0.27) | 9.34 (+0.07) | 4.66 (+0.01) | 7798 | 8.96 | 2060 | 2.37 | -19 | 0.02 | 87069 | 38.4 | 38.1 | 38.7 | 37.05 |
| 2026-06-04 | 9.84 (-2.34) | 9.27 (+0.22) | 4.65 (-0.08) | -64385 | 32.74 | 6710 | 3.41 | -2297 | 1.17 | 196654 | 39.1 | 42.4 | 42.6 | 39.1 |
| 2026-06-03 | 12.18 (-0.27) | 9.05 (+0.03) | 4.73 (0.0) | -6878 | 2.27 | 776 | 0.26 | -163 | 0.05 | 302713 | 43.4 | 44.0 | 44.2 | 41.8 |
| 2026-06-02 | 12.45 (+1.6) | 9.02 (-0.17) | 4.73 (-0.01) | 51535 | 23.68 | -5226 | 2.4 | -50 | 0.02 | 217599 | 42.55 | 42.55 | 42.55 | 41.6 |
| 2026-06-01 | 10.85 (+0.26) | 9.19 (-0.09) | 4.74 (+0.02) | 8568 | 31.28 | -2747 | 10.03 | 506 | 1.85 | 27395 | 38.7 | 38.7 | 38.7 | 38.7 |
| 2026-05-29 | 10.59 (+0.14) | 9.28 (-0.01) | 4.72 (-0.08) | 5691 | 7.54 | -300 | 0.4 | -2427 | 3.22 | 75474 | 35.2 | 33.8 | 35.2 | 33.55 |
| 2026-05-28 | 10.45 (+0.42) | 9.29 (-0.03) | 4.8 (+0.05) | 12783 | 16.43 | -898 | 1.15 | 1507 | 1.94 | 77812 | 32.0 | 31.8 | 33.4 | 31.8 |
| 2026-05-27 | 10.03 (+0.18) | 9.32 (-0.02) | 4.75 (+0.01) | 8429 | 13.64 | -718 | 1.16 | 201 | 0.33 | 61791 | 31.4 | 32.1 | 32.4 | 31.2 |
| 2026-05-26 | 9.85 (-0.36) | 9.34 (-0.03) | 4.74 (-0.05) | -11880 | 9.87 | -534 | 0.44 | -1442 | 1.2 | 120325 | 31.9 | 34.25 | 34.25 | 31.2 |
| 2026-05-25 | 10.21 (-0.4) | 9.37 (-0.03) | 4.79 (+0.02) | -10181 | 10.65 | -925 | 0.97 | 519 | 0.54 | 95589 | 32.5 | 31.8 | 32.5 | 30.85 |
| 2026-05-22 | 10.61 (+0.61) | 9.4 (-0.01) | 4.77 (+0.04) | 14415 | 20.54 | -443 | 0.63 | 1386 | 1.97 | 70184 | 29.55 | 28.6 | 29.95 | 28.5 |
| 2026-05-21 | 10.0 (+0.92) | 9.41 (-0.03) | 4.73 (+0.01) | 27395 | 66.43 | -1110 | 2.69 | 281 | 0.68 | 41238 | 28.4 | 27.65 | 28.7 | 27.65 |
| 2026-05-20 | 9.08 (-0.21) | 9.44 (-0.03) | 4.72 (0.0) | -6165 | 48.43 | -667 | 5.24 | 133 | 1.04 | 12731 | 27.45 | 27.8 | 27.95 | 27.45 |
| 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 | 9.29 (+0.04) | 9.47 (0.0) | 4.72 (+0.02) | -124 | 0.53 | -58 | 0.25 | 577 | 2.48 | 23290 | 27.75 | 27.6 | 28.6 | 27.5 |
| 2026-05-18 | 9.25 (-0.38) | 9.47 (-0.07) | 4.7 (0.0) | -5790 | 33.29 | -2180 | 12.53 | -14 | 0.08 | 17393 | 27.4 | 27.65 | 27.65 | 27.25 |
| 2026-05-15 | 9.63 (-0.34) | 9.54 (0.0) | 4.7 (-0.01) | -8953 | 39.07 | -140 | 0.61 | -286 | 1.25 | 22918 | 27.7 | 28.0 | 28.15 | 27.6 |
| 2026-05-14 | 9.97 (-0.08) | 9.54 (-0.01) | 4.71 (-0.01) | -3882 | 17.99 | -247 | 1.14 | -517 | 2.4 | 21583 | 28.0 | 28.5 | 28.7 | 27.8 |
| 2026-05-13 | 10.05 (-0.07) | 9.55 (-0.02) | 4.72 (-0.01) | -2119 | 11.44 | -696 | 3.76 | -299 | 1.61 | 18518 | 28.3 | 28.3 | 28.55 | 27.9 |
| 2026-05-12 | 10.12 (-0.14) | 9.57 (-0.05) | 4.73 (-0.03) | -4084 | 15.14 | -1493 | 5.53 | -948 | 3.51 | 26976 | 28.3 | 28.95 | 29.05 | 28.2 |
| 2026-05-11 | 10.26 (+0.57) | 9.62 (-0.07) | 4.76 (+0.02) | 16006 | 34.15 | -1946 | 4.15 | 631 | 1.35 | 46873 | 28.8 | 28.2 | 29.1 | 27.75 |
| 2026-05-08 | 9.69 (-0.15) | 9.69 (-0.08) | 4.74 (-0.01) | -5042 | 17.08 | -2415 | 8.18 | -218 | 0.74 | 29518 | 27.8 | 28.1 | 28.6 | 27.8 |
| 2026-05-07 | 9.84 (+0.05) | 9.77 (-0.01) | 4.75 (0.0) | 1214 | 5.51 | -573 | 2.6 | 98 | 0.44 | 22040 | 28.1 | 28.15 | 28.25 | 27.9 |
| 2026-05-06 | 9.79 (+0.06) | 9.78 (-0.02) | 4.75 (+0.01) | 2006 | 8.15 | -286 | 1.16 | 404 | 1.64 | 24606 | 28.1 | 27.9 | 28.1 | 27.55 |
| 2026-05-05 | 9.73 (-0.15) | 9.8 (-0.03) | 4.74 (-0.01) | -4816 | 25.34 | -922 | 4.85 | -620 | 3.26 | 19005 | 27.75 | 28.05 | 28.2 | 27.65 |
| 2026-05-04 | 9.88 (+0.19) | 9.83 (-0.07) | 4.75 (+0.01) | 6650 | 29.38 | -2212 | 9.77 | 307 | 1.36 | 22633 | 28.05 | 27.85 | 28.3 | 27.75 |
| 2026-04-30 | 9.69 (+0.08) | 9.9 (-0.06) | 4.74 (0.0) | 2575 | 11.89 | -1869 | 8.63 | 238 | 1.1 | 21657 | 27.6 | 27.35 | 28.05 | 27.35 |
| 2026-04-29 | 9.61 (-0.05) | 9.96 (-0.09) | 4.74 (0.0) | 572 | 5.8 | -2884 | 29.24 | -138 | 1.4 | 9863 | 27.35 | 27.3 | 27.45 | 27.15 |
| 2026-04-28 | 9.66 (-0.01) | 10.05 (-0.13) | 4.74 (-0.02) | -917 | 6.64 | -3816 | 27.63 | -684 | 4.95 | 13813 | 27.25 | 27.2 | 27.45 | 27.15 |
| 2026-04-27 | 9.67 (-0.12) | 10.18 (-0.03) | 4.76 (-0.03) | -3456 | 20.56 | -921 | 5.48 | -766 | 4.56 | 16811 | 27.2 | 27.5 | 27.55 | 27.1 |
| 2026-04-24 | 9.79 (-0.18) | 10.21 (-0.04) | 4.79 (-0.01) | -5510 | 22.83 | -980 | 4.06 | -313 | 1.3 | 24139 | 27.65 | 27.5 | 27.75 | 27.2 |
| 2026-04-23 | 9.97 (-0.45) | 10.25 (+0.15) | 4.8 (-0.01) | -12662 | 30.65 | 4305 | 10.42 | -496 | 1.2 | 41310 | 27.45 | 28.55 | 28.8 | 27.15 |
| 2026-04-22 | 10.42 (+0.03) | 10.1 (+0.1) | 4.81 (-0.01) | -580 | 1.77 | 3004 | 9.18 | -71 | 0.22 | 32723 | 28.3 | 28.4 | 28.4 | 28.0 |
| 2026-04-21 | 10.39 (-0.38) | 10.0 (+0.11) | 4.82 (0.0) | -8248 | 30.04 | 3254 | 11.85 | -50 | 0.18 | 27457 | 28.4 | 28.7 | 28.7 | 28.3 |
| 2026-04-20 | 10.77 (-0.2) | 9.89 (+0.18) | 4.82 (-0.03) | -4600 | 16.05 | 4463 | 15.57 | -845 | 2.95 | 28662 | 28.55 | 29.2 | 29.2 | 28.45 |
| 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 | 10.97 (+0.36) | 9.71 (-0.02) | 4.85 (-0.01) | 9284 | 22.1 | -590 | 1.4 | -386 | 0.92 | 42007 | 28.7 | 28.6 | 28.85 | 28.2 |
| 2026-04-16 | 10.61 (+0.35) | 9.73 (-0.01) | 4.86 (+0.03) | 14589 | 33.1 | -353 | 0.8 | 981 | 2.23 | 44076 | 28.4 | 27.75 | 28.65 | 27.75 |
| 2026-04-15 | 10.26 (+0.09) | 9.74 (-0.02) | 4.83 (0.0) | 315 | 1.19 | -392 | 1.48 | 38 | 0.14 | 26566 | 27.5 | 27.45 | 27.9 | 27.35 |
| 2026-04-14 | 10.17 (+0.1) | 9.76 (+0.01) | 4.83 (+0.01) | 3164 | 20.53 | -104 | 0.67 | 229 | 1.49 | 15410 | 27.25 | 27.4 | 27.55 | 27.25 |
| 2026-04-13 | 10.07 (+0.06) | 9.75 (-0.01) | 4.82 (0.0) | 578 | 5.54 | -65 | 0.62 | 39 | 0.37 | 10434 | 27.1 | 27.2 | 27.35 | 27.05 |
| 2026-04-10 | 10.01 (+0.05) | 9.76 (-0.03) | 4.82 (+0.01) | -264 | 1.64 | -874 | 5.43 | 206 | 1.28 | 16086 | 27.2 | 27.35 | 27.55 | 27.15 |
| 2026-04-09 | 9.96 (-0.19) | 9.79 (-0.01) | 4.81 (-0.07) | -3916 | 32.23 | -198 | 1.63 | -2018 | 16.61 | 12151 | 27.1 | 27.5 | 27.5 | 27.0 |
| 2026-04-08 | 10.15 (+0.13) | 9.8 (0.0) | 4.88 (+0.03) | 3080 | 25.29 | -52 | 0.43 | 761 | 6.25 | 12181 | 27.45 | 27.25 | 27.45 | 27.2 |
| 2026-04-07 | 10.02 (+0.04) | 9.8 (+0.01) | 4.85 (+0.01) | -1206 | 14.48 | -47 | 0.56 | 249 | 2.99 | 8327 | 27.0 | 27.25 | 27.25 | 26.85 |
| 2026-04-02 | 9.98 (-0.03) | 9.79 (0.0) | 4.84 (+0.03) | -2546 | 23.95 | -22 | 0.21 | 803 | 7.55 | 10632 | 27.05 | 27.45 | 27.55 | 27.05 |
| 2026-04-01 | 10.01 (-0.15) | 9.79 (0.0) | 4.81 (0.0) | -3463 | 23.99 | 89 | 0.62 | 32 | 0.22 | 14434 | 27.3 | 27.7 | 27.7 | 27.15 |
| 2026-03-31 | 10.16 (+0.1) | 9.79 (+0.02) | 4.81 (+0.06) | 5523 | 27.32 | 694 | 3.43 | 1882 | 9.31 | 20215 | 27.25 | 27.0 | 27.5 | 26.85 |
| 2026-03-30 | 10.06 (-0.15) | 9.77 (0.0) | 4.75 (+0.03) | -3647 | 29.43 | -97 | 0.78 | 952 | 7.68 | 12394 | 27.0 | 26.95 | 27.15 | 26.7 |
| 2026-03-27 | 10.21 (-0.08) | 9.77 (-0.01) | 4.72 (-0.01) | -3652 | 19.84 | -12 | 0.07 | -107 | 0.58 | 18404 | 27.4 | 27.25 | 27.5 | 26.85 |
| 2026-03-26 | 10.29 (+0.26) | 9.78 (+0.01) | 4.73 (+0.02) | 7137 | 41.4 | -26 | 0.15 | 527 | 3.06 | 17240 | 27.35 | 27.2 | 27.55 | 27.2 |
| 2026-03-25 | 10.03 (-0.07) | 9.77 (-0.01) | 4.71 (-0.01) | -3548 | 23.89 | -94 | 0.63 | -306 | 2.06 | 14849 | 27.1 | 27.5 | 27.7 | 27.0 |
| 2026-03-24 | 10.1 (-0.03) | 9.78 (+0.03) | 4.72 (-0.01) | -1045 | 6.61 | 709 | 4.48 | -283 | 1.79 | 15816 | 27.15 | 27.4 | 27.55 | 26.7 |
| 2026-03-23 | 10.13 (-0.22) | 9.75 (+0.03) | 4.73 (-0.02) | -5595 | 21.8 | 1037 | 4.04 | -699 | 2.72 | 25670 | 27.0 | 27.3 | 27.3 | 26.8 |
| 2026-03-20 | 10.35 (-0.14) | 9.72 (0.0) | 4.75 (-0.01) | -3393 | 9.68 | 73 | 0.21 | -305 | 0.87 | 35041 | 27.8 | 28.65 | 28.75 | 27.8 |
| 2026-03-19 | 10.49 (-0.56) | 9.72 (-0.01) | 4.76 (-0.01) | -16172 | 35.28 | -171 | 0.37 | -414 | 0.9 | 45837 | 28.35 | 28.65 | 29.15 | 28.3 |
| 2026-03-18 | 11.05 (+0.13) | 9.73 (-0.01) | 4.77 (+0.04) | 7100 | 6.27 | -275 | 0.24 | 1495 | 1.32 | 113226 | 28.9 | 27.7 | 29.45 | 27.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 10.92 (+0.13) | 9.74 (+0.07) | 4.73 (+0.01) | 672 | 3.66 | 2092 | 11.39 | 262 | 1.43 | 18362 | 27.45 | 27.4 | 27.65 | 27.25 |
| 2026-03-16 | 10.79 (+0.07) | 9.67 (+0.01) | 4.72 (+0.01) | 748 | 4.85 | 75 | 0.49 | 305 | 1.98 | 15409 | 27.15 | 27.35 | 27.45 | 27.0 |
| 2026-03-13 | 10.72 (-0.38) | 9.66 (0.0) | 4.71 (-0.03) | -10513 | 38.86 | 49 | 0.18 | -937 | 3.46 | 27051 | 27.35 | 27.75 | 27.75 | 27.1 |
| 2026-03-12 | 11.1 (+0.17) | 9.66 (-0.01) | 4.74 (0.0) | 775 | 2.16 | -33 | 0.09 | 44 | 0.12 | 35960 | 27.9 | 27.8 | 28.4 | 27.5 |
| 2026-03-11 | 10.93 (+0.9) | 9.67 (+0.01) | 4.74 (+0.05) | 20000 | 36.09 | -105 | 0.19 | 1215 | 2.19 | 55414 | 27.6 | 26.8 | 28.2 | 26.8 |
| 2026-03-10 | 10.03 (-0.16) | 9.66 (-0.01) | 4.69 (-0.01) | -2337 | 15.17 | 47 | 0.31 | -164 | 1.06 | 15405 | 26.6 | 26.85 | 26.95 | 26.2 |
| 2026-03-09 | 10.19 (0.0) | 9.67 (+0.02) | 4.7 (+0.01) | 1313 | 6.69 | 300 | 1.53 | 396 | 2.02 | 19628 | 26.2 | 25.95 | 26.45 | 25.65 |
| 2026-03-06 | 10.19 (+0.15) | 9.65 (-0.02) | 4.69 (+0.03) | 2105 | 12.26 | -269 | 1.57 | 755 | 4.4 | 17168 | 26.9 | 26.55 | 27.0 | 26.25 |
| 2026-03-05 | 10.04 (+0.21) | 9.67 (+0.01) | 4.66 (+0.01) | 8208 | 37.68 | -81 | 0.37 | 245 | 1.12 | 21785 | 26.7 | 26.35 | 26.75 | 26.1 |
| 2026-03-04 | 9.83 (0.0) | 9.66 (-0.01) | 4.65 (-0.03) | 44 | 0.16 | -135 | 0.48 | -842 | 2.99 | 28154 | 25.85 | 26.3 | 26.4 | 25.6 |
| 2026-03-03 | 9.83 (-0.12) | 9.67 (0.0) | 4.68 (-0.02) | -3470 | 11.93 | 35 | 0.12 | -560 | 1.92 | 29098 | 26.7 | 27.1 | 27.1 | 26.3 |
| 2026-03-02 | 9.95 (+0.1) | 9.67 (-0.02) | 4.7 (-0.01) | 2951 | 13.35 | -742 | 3.36 | -450 | 2.04 | 22100 | 27.1 | 26.9 | 27.35 | 26.8 |
| 2026-02-26 | 9.85 (-0.03) | 9.69 (-0.01) | 4.71 (+0.01) | 5233 | 17.24 | -304 | 1.0 | 567 | 1.87 | 30361 | 27.4 | 27.4 | 27.7 | 27.2 |
| 2026-02-25 | 9.88 (+0.21) | 9.7 (-0.03) | 4.7 (0.0) | 8610 | 24.43 | -881 | 2.5 | -150 | 0.43 | 35237 | 27.35 | 27.15 | 27.45 | 26.9 |
| 2026-02-24 | 9.67 (+0.27) | 9.73 (-0.02) | 4.7 (-0.01) | 9385 | 32.48 | -486 | 1.68 | -154 | 0.53 | 28893 | 27.05 | 26.5 | 27.15 | 26.5 |
| 2026-02-23 | 9.4 (-0.19) | 9.75 (-0.01) | 4.71 (-0.01) | -5764 | 15.31 | -420 | 1.12 | -454 | 1.21 | 37644 | 26.55 | 26.95 | 26.95 | 26.1 |
| 2026-02-11 | 9.59 (+0.1) | 9.76 (0.0) | 4.72 (-0.04) | 3106 | 13.85 | 30 | 0.13 | -1131 | 5.04 | 22429 | 27.1 | 27.15 | 27.45 | 26.9 |
| 2026-02-10 | 9.49 (+0.36) | 9.76 (0.0) | 4.76 (0.0) | 11079 | 24.78 | -4 | 0.01 | -99 | 0.22 | 44711 | 27.05 | 26.8 | 27.75 | 26.8 |
| 2026-02-09 | 9.13 (+0.03) | 9.76 (-0.01) | 4.76 (-0.01) | 190 | 0.9 | -102 | 0.48 | -292 | 1.38 | 21161 | 26.5 | 26.95 | 27.05 | 26.45 |
| 2026-02-06 | 9.1 (+0.01) | 9.77 (+0.01) | 4.77 (-0.03) | 957 | 4.41 | 15 | 0.07 | -890 | 4.1 | 21704 | 26.55 | 26.75 | 26.75 | 26.15 |
| 2026-02-05 | 9.09 (-0.24) | 9.76 (-0.03) | 4.8 (+0.01) | -7200 | 10.39 | -592 | 0.85 | 351 | 0.51 | 69286 | 26.85 | 27.0 | 28.15 | 26.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 9.33 (+0.17) | 9.79 (-0.02) | 4.79 (+0.07) | 5755 | 11.56 | -780 | 1.57 | 2034 | 4.09 | 49766 | 26.95 | 26.15 | 27.4 | 26.0 |
| 2026-02-03 | 9.16 (-0.35) | 9.81 (0.0) | 4.72 (-0.04) | -17072 | 16.4 | 73 | 0.07 | -994 | 0.96 | 104077 | 26.2 | 26.7 | 27.55 | 26.1 |
| 2026-02-02 | 9.51 (-0.09) | 9.81 (+0.01) | 4.76 (+0.04) | -5723 | 2.66 | 261 | 0.12 | 1043 | 0.48 | 215472 | 27.2 | 26.0 | 27.6 | 25.95 |
| 2026-01-30 | 9.6 (-0.31) | 9.8 (0.0) | 4.72 (0.0) | -12443 | 30.58 | -158 | 0.39 | -68 | 0.17 | 40690 | 25.1 | 25.7 | 25.75 | 25.05 |
| 2026-01-29 | 9.91 (-0.07) | 9.8 (0.0) | 4.72 (0.0) | -4134 | 25.79 | -66 | 0.41 | 197 | 1.23 | 16027 | 25.7 | 25.8 | 25.9 | 25.55 |
| 2026-01-28 | 9.98 (-0.29) | 9.8 (-0.08) | 4.72 (0.0) | -7862 | 29.13 | -2355 | 8.73 | -148 | 0.55 | 26991 | 25.55 | 25.7 | 25.85 | 25.45 |
| 2026-01-27 | 10.27 (-0.3) | 9.88 (-0.09) | 4.72 (-0.03) | -13601 | 42.57 | -2557 | 8.0 | -743 | 2.33 | 31950 | 25.65 | 26.2 | 26.25 | 25.65 |
| 2026-01-26 | 10.57 (-0.27) | 9.97 (-0.19) | 4.75 (-0.03) | -10648 | 32.08 | -5848 | 17.62 | -1121 | 3.38 | 33190 | 26.15 | 26.5 | 26.5 | 26.0 |
| 2026-01-23 | 10.84 (+0.11) | 10.16 (-0.03) | 4.78 (-0.01) | -1741 | 6.5 | -784 | 2.93 | -182 | 0.68 | 26787 | 26.6 | 26.75 | 27.05 | 26.3 |
| 2026-01-22 | 10.73 (+0.06) | 10.19 (0.0) | 4.79 (+0.01) | 219 | 0.93 | -240 | 1.02 | 242 | 1.02 | 23618 | 26.45 | 26.45 | 26.9 | 26.35 |
| 2026-01-21 | 10.67 (-0.34) | 10.19 (+0.45) | 4.78 (+0.03) | -13560 | 37.54 | -1679 | 4.65 | 1147 | 3.17 | 36126 | 26.15 | 26.6 | 26.8 | 26.05 |
| 2026-01-20 | 11.01 (-0.3) | 9.74 (-0.1) | 4.75 (0.0) | -11594 | 37.21 | -2990 | 9.6 | -194 | 0.62 | 31162 | 26.75 | 27.25 | 27.25 | 26.7 |
| 2026-01-19 | 11.31 (+0.13) | 9.84 (-0.04) | 4.75 (0.0) | 546 | 2.0 | -1238 | 4.54 | 172 | 0.63 | 27247 | 27.3 | 27.15 | 27.45 | 26.85 |
| 2026-01-16 | 11.18 (-0.05) | 9.88 (-0.06) | 4.75 (0.0) | -1834 | 7.71 | -1779 | 7.48 | -253 | 1.06 | 23784 | 27.15 | 27.3 | 27.6 | 27.1 |
| 2026-01-15 | 11.23 (-0.41) | 9.94 (-0.05) | 4.75 (-0.01) | -13746 | 46.82 | -1481 | 5.04 | -278 | 0.95 | 29358 | 27.1 | 27.5 | 27.5 | 26.9 |
| 2026-01-14 | 11.64 (+0.78) | 9.99 (-0.06) | 4.76 (+0.01) | 24326 | 43.31 | -2156 | 3.84 | 488 | 0.87 | 56169 | 27.55 | 26.55 | 27.65 | 26.5 |
| 2026-01-13 | 10.86 (-0.56) | 10.05 (-0.03) | 4.75 (-0.01) | -12139 | 37.53 | -774 | 2.39 | -396 | 1.22 | 32343 | 26.35 | 26.9 | 27.1 | 26.3 |
| 2026-01-12 | 11.42 (-0.15) | 10.08 (+0.02) | 4.76 (+0.02) | -404 | 0.96 | 571 | 1.36 | 433 | 1.03 | 42033 | 26.85 | 26.3 | 27.0 | 26.25 |
| 2026-01-09 | 11.57 (+0.49) | 10.06 (+0.07) | 4.74 (-0.01) | -5711 | 25.87 | 2222 | 10.07 | -42 | 0.19 | 22075 | 26.25 | 26.5 | 26.55 | 25.85 |
| 2026-01-08 | 11.08 (-0.39) | 9.99 (+0.05) | 4.75 (-0.01) | -14618 | 46.16 | 1416 | 4.47 | -477 | 1.51 | 31668 | 26.35 | 27.15 | 27.15 | 26.25 |
| 2026-01-07 | 11.47 (+0.18) | 9.94 (-0.18) | 4.76 (+0.03) | 3672 | 5.27 | -5366 | 7.69 | 848 | 1.22 | 69741 | 27.05 | 26.35 | 27.3 | 26.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 11.29 (-0.23) | 10.12 (+0.02) | 4.73 (+0.01) | -9875 | 35.34 | 304 | 1.09 | 293 | 1.05 | 27944 | 26.2 | 26.55 | 26.6 | 26.2 |
| 2026-01-05 | 11.52 (-0.36) | 10.1 (+0.18) | 4.72 (0.0) | -10954 | 27.69 | 5730 | 14.49 | 99 | 0.25 | 39554 | 26.6 | 26.6 | 26.95 | 26.25 |
| 2026-01-02 | 11.88 (-0.44) | 9.92 (+0.34) | 4.72 (+0.01) | -15587 | 36.99 | 10479 | 24.87 | 393 | 0.93 | 42137 | 26.4 | 26.4 | 26.6 | 26.0 |
| 2025-12-31 | 12.32 (-0.79) | 9.58 (+0.58) | 4.71 (-0.02) | -25503 | 43.71 | 17765 | 30.45 | -681 | 1.17 | 58349 | 26.4 | 26.6 | 26.6 | 25.8 |
| 2025-12-30 | 13.11 (-0.7) | 9.0 (+0.28) | 4.73 (-0.01) | -21449 | 30.07 | 8240 | 11.55 | -396 | 0.56 | 71342 | 26.7 | 25.3 | 27.1 | 25.0 |
| 2025-12-29 | 13.81 (-0.01) | 8.72 (-0.05) | 4.74 (0.0) | -620 | 6.25 | -1558 | 15.7 | 102 | 1.03 | 9924 | 25.35 | 25.3 | 25.5 | 25.2 |
| 2025-12-26 | 13.82 (-0.14) | 8.77 (-0.09) | 4.74 (0.0) | -1973 | 14.97 | -2499 | 18.96 | 79 | 0.6 | 13179 | 25.2 | 25.4 | 25.6 | 25.2 |
| 2025-12-24 | 13.96 (-0.02) | 8.86 (-0.04) | 4.74 (0.0) | -6468 | 36.17 | -1209 | 6.76 | -78 | 0.44 | 17881 | 25.25 | 25.7 | 25.7 | 25.25 |
| 2025-12-23 | 13.98 (-0.21) | 8.9 (-0.01) | 4.74 (0.0) | -9110 | 48.86 | -460 | 2.47 | -129 | 0.69 | 18644 | 25.6 | 26.15 | 26.15 | 25.6 |
| 2025-12-22 | 14.19 (+0.05) | 8.91 (-0.01) | 4.74 (0.0) | -3072 | 27.95 | -126 | 1.15 | 76 | 0.69 | 10990 | 26.1 | 26.15 | 26.3 | 25.95 |
| 2025-12-19 | 14.14 (+0.08) | 8.92 (-0.02) | 4.74 (-0.01) | 175 | 1.24 | -689 | 4.87 | -101 | 0.71 | 14144 | 25.9 | 25.85 | 26.05 | 25.65 |
| 2025-12-18 | 14.06 (-0.05) | 8.94 (0.0) | 4.75 (-0.01) | -5323 | 31.19 | -201 | 1.18 | -343 | 2.01 | 17067 | 25.7 | 26.05 | 26.1 | 25.7 |
| 2025-12-17 | 14.11 (-0.78) | 8.94 (-0.15) | 4.76 (+0.02) | -6224 | 25.96 | -4247 | 17.71 | 541 | 2.26 | 23975 | 26.05 | 26.75 | 27.1 | 26.0 |
| 2025-12-16 | 14.89 (-0.12) | 9.09 (+0.01) | 4.74 (+0.03) | -4733 | 26.69 | 134 | 0.76 | 956 | 5.39 | 17730 | 26.45 | 26.7 | 26.7 | 26.3 |
| 2025-12-15 | 15.01 (-0.06) | 9.08 (0.0) | 4.71 (+0.07) | -1914 | 12.16 | -110 | 0.7 | 2143 | 13.62 | 15734 | 26.7 | 26.5 | 26.9 | 26.4 |
| 2025-12-12 | 15.07 (-0.09) | 9.08 (-0.01) | 4.64 (+0.11) | -3550 | 21.08 | -133 | 0.79 | 3253 | 19.31 | 16842 | 26.6 | 26.55 | 26.85 | 26.4 |
| 2025-12-11 | 15.16 (+0.08) | 9.09 (0.0) | 4.53 (0.0) | -1010 | 4.43 | 20 | 0.09 | 0 | 0.0 | 22782 | 26.5 | 26.55 | 26.6 | 26.2 |
| 2025-12-10 | 15.08 (-0.18) | 9.09 (-0.01) | 4.53 (0.0) | -10067 | 49.26 | -221 | 1.08 | 133 | 0.65 | 20435 | 26.45 | 26.9 | 27.0 | 26.45 |
| 2025-12-09 | 15.26 (-0.37) | 9.1 (0.0) | 4.53 (+0.01) | -10687 | 35.99 | -200 | 0.67 | 116 | 0.39 | 29695 | 26.8 | 27.0 | 27.15 | 26.45 |
| 2025-12-08 | 15.63 (+0.32) | 9.1 (0.0) | 4.52 (0.0) | -8958 | 40.41 | -6 | 0.03 | 32 | 0.14 | 22170 | 26.7 | 27.0 | 27.0 | 26.7 |
| 2025-12-05 | 15.31 (-0.35) | 9.1 (0.0) | 4.52 (-0.01) | -18417 | 65.49 | -2 | 0.01 | -280 | 1.0 | 28120 | 27.05 | 27.5 | 27.5 | 27.0 |
| 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 | 15.66 (-0.29) | 9.1 (0.0) | 4.53 (-0.01) | -8501 | 51.4 | -36 | 0.22 | -217 | 1.31 | 16538 | 27.5 | 27.95 | 28.0 | 27.45 |
| 2025-12-03 | 15.95 (+0.13) | 9.1 (0.0) | 4.54 (+0.01) | 518 | 3.09 | -40 | 0.24 | 211 | 1.26 | 16776 | 27.7 | 27.45 | 27.95 | 27.4 |
| 2025-12-02 | 15.82 (-0.48) | 9.1 (+0.13) | 4.53 (0.0) | -10828 | 50.89 | 4210 | 19.79 | -31 | 0.15 | 21277 | 27.35 | 27.5 | 27.6 | 27.2 |
| 2025-12-01 | 16.3 (-1.37) | 8.97 (+0.16) | 4.53 (0.0) | -7170 | 50.94 | 4901 | 34.82 | 189 | 1.34 | 14075 | 27.3 | 27.25 | 27.6 | 27.2 |
| 2025-11-28 | 17.67 (-0.4) | 8.81 (+0.01) | 4.53 (+0.01) | -6044 | 42.23 | 57 | 0.4 | 165 | 1.15 | 14311 | 27.25 | 27.3 | 27.4 | 27.15 |
| 2025-11-27 | 18.07 (-0.78) | 8.8 (+0.05) | 4.52 (0.0) | -8433 | 41.89 | 1649 | 8.19 | 2 | 0.01 | 20129 | 27.25 | 27.4 | 27.7 | 27.2 |
| 2025-11-26 | 18.85 (-1.78) | 8.75 (+0.02) | 4.52 (0.0) | -4175 | 29.83 | 623 | 4.45 | -51 | 0.36 | 13996 | 27.3 | 27.35 | 27.85 | 27.25 |
| 2025-11-25 | 20.63 (-0.62) | 8.73 (0.0) | 4.52 (0.0) | -11466 | 44.74 | -24 | 0.09 | 54 | 0.21 | 25629 | 27.15 | 27.45 | 27.9 | 27.05 |
| 2025-11-24 | 21.25 (-0.1) | 8.73 (-0.01) | 4.52 (+0.01) | -5601 | 1.51 | -156 | 0.04 | 415 | 0.11 | 369745 | 27.5 | 28.3 | 28.45 | 27.5 |
| 2025-11-21 | 21.35 (+0.07) | 8.74 (0.0) | 4.51 (+0.02) | 2148 | 12.03 | -69 | 0.39 | 556 | 3.12 | 17848 | 27.95 | 27.8 | 28.75 | 27.65 |
| 2025-11-20 | 21.28 (+0.06) | 8.74 (0.0) | 4.49 (0.0) | 3163 | 27.05 | -109 | 0.93 | -53 | 0.45 | 11695 | 28.25 | 27.85 | 28.3 | 27.65 |
| 2025-11-19 | 21.22 (-0.18) | 8.74 (-0.03) | 4.49 (+0.01) | -1728 | 8.99 | -898 | 4.67 | 234 | 1.22 | 19225 | 27.4 | 27.6 | 27.95 | 27.4 |
| 2025-11-18 | 21.4 (-0.13) | 8.77 (0.0) | 4.48 (+0.02) | -4715 | 20.95 | 41 | 0.18 | 655 | 2.91 | 22511 | 27.8 | 28.15 | 28.3 | 27.8 |
| 2025-11-17 | 21.53 (-0.12) | 8.77 (0.0) | 4.46 (+0.01) | -5619 | 35.75 | -48 | 0.31 | 436 | 2.77 | 15718 | 28.65 | 29.05 | 29.05 | 28.65 |
| 2025-11-14 | 21.65 (-0.31) | 8.77 (0.0) | 4.45 (0.0) | -9794 | 47.78 | 17 | 0.08 | -5 | 0.02 | 20498 | 29.05 | 29.55 | 29.55 | 29.05 |
| 2025-11-13 | 21.96 (-0.03) | 8.77 (0.0) | 4.45 (0.0) | -1861 | 13.54 | -81 | 0.59 | -117 | 0.85 | 13742 | 29.7 | 30.0 | 30.1 | 29.7 |
| 2025-11-12 | 21.99 (+0.24) | 8.77 (-0.01) | 4.45 (0.0) | 5888 | 34.45 | -89 | 0.52 | 190 | 1.11 | 17091 | 29.9 | 29.7 | 30.35 | 29.6 |
| 2025-11-11 | 21.75 (+0.08) | 8.78 (-0.03) | 4.45 (+0.01) | -703 | 5.02 | -1032 | 7.37 | 87 | 0.62 | 14010 | 29.6 | 29.9 | 30.15 | 29.6 |
| 2025-11-10 | 21.67 (+0.1) | 8.81 (-0.1) | 4.44 (-0.01) | -397 | 2.88 | -2968 | 21.5 | -129 | 0.93 | 13802 | 29.85 | 30.4 | 30.5 | 29.8 |
| 2025-11-07 | 21.57 (+0.23) | 8.91 (-0.08) | 4.45 (0.0) | -239 | 1.38 | -2537 | 14.7 | -52 | 0.3 | 17257 | 30.15 | 30.4 | 30.55 | 30.0 |
| 2025-11-06 | 21.34 (+0.36) | 8.99 (-0.08) | 4.45 (+0.01) | 10006 | 39.0 | -2220 | 8.65 | 130 | 0.51 | 25657 | 30.9 | 30.2 | 30.95 | 30.1 |
| 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 | 20.98 (+0.15) | 9.07 (-0.06) | 4.44 (-0.01) | 1623 | 11.18 | -2050 | 14.12 | -109 | 0.75 | 14518 | 30.1 | 29.5 | 30.1 | 29.1 |
| 2025-11-04 | 20.83 (-0.09) | 9.13 (-0.01) | 4.45 (0.0) | -10725 | 59.78 | -145 | 0.81 | 77 | 0.43 | 17940 | 29.6 | 30.3 | 30.35 | 29.6 |
| 2025-11-03 | 20.92 (+0.13) | 9.14 (0.0) | 4.45 (0.0) | 1269 | 13.77 | -194 | 2.11 | -98 | 1.06 | 9216 | 30.3 | 30.15 | 30.65 | 29.95 |
| 2025-10-31 | 20.79 (-0.05) | 9.14 (-0.02) | 4.45 (-0.01) | -4434 | 35.82 | -615 | 4.97 | -294 | 2.37 | 12380 | 30.05 | 30.6 | 30.6 | 30.0 |
| 2025-10-30 | 20.84 (+0.08) | 9.16 (-0.02) | 4.46 (0.0) | 1007 | 7.92 | -419 | 3.3 | -169 | 1.33 | 12707 | 30.55 | 30.4 | 30.6 | 30.1 |
| 2025-10-29 | 20.76 (-0.08) | 9.18 (-0.04) | 4.46 (-0.01) | -7478 | 37.72 | -1270 | 6.41 | -351 | 1.77 | 19825 | 30.3 | 30.95 | 31.4 | 30.3 |
| 2025-10-28 | 20.84 (+0.78) | 9.22 (-0.03) | 4.47 (-0.01) | 1774 | 15.79 | -920 | 8.19 | -127 | 1.13 | 11238 | 30.8 | 30.95 | 30.95 | 30.5 |
| 2025-10-27 | 20.06 (-0.08) | 9.25 (-0.03) | 4.48 (+0.01) | -3742 | 25.02 | -891 | 5.96 | 140 | 0.94 | 14956 | 30.8 | 31.45 | 31.6 | 30.8 |
| 2025-10-23 | 20.14 (+0.04) | 9.28 (0.0) | 4.47 (+0.01) | -1479 | 11.34 | 1 | 0.01 | 384 | 2.94 | 13047 | 31.05 | 31.35 | 31.6 | 30.95 |
| 2025-10-22 | 20.1 (+0.65) | 9.28 (+0.06) | 4.46 (+0.01) | 1131 | 7.51 | -621 | 4.13 | 471 | 3.13 | 15052 | 31.5 | 31.0 | 31.5 | 30.8 |
| 2025-10-21 | 19.45 (+0.12) | 9.22 (-0.05) | 4.45 (0.0) | 2129 | 13.52 | -1481 | 9.4 | -220 | 1.4 | 15752 | 31.3 | 31.65 | 31.7 | 31.3 |
| 2025-10-20 | 19.33 (+0.13) | 9.27 (-0.01) | 4.45 (0.0) | 2529 | 10.74 | -300 | 1.27 | 103 | 0.44 | 23541 | 31.35 | 31.1 | 31.55 | 30.8 |
| 2025-10-17 | 19.2 (+0.33) | 9.28 (-0.02) | 4.45 (-0.02) | 1557 | 10.07 | -574 | 3.71 | -521 | 3.37 | 15469 | 30.65 | 30.6 | 31.2 | 30.55 |
| 2025-10-16 | 18.87 (+0.1) | 9.3 (0.0) | 4.47 (0.0) | 2612 | 21.11 | -270 | 2.18 | -41 | 0.33 | 12373 | 30.6 | 30.5 | 30.9 | 30.35 |
| 2025-10-15 | 18.77 (-0.09) | 9.3 (0.0) | 4.47 (+0.03) | 13 | 0.11 | -1 | 0.01 | 745 | 6.49 | 11483 | 30.4 | 30.1 | 30.4 | 29.8 |
| 2025-10-14 | 18.86 (-0.1) | 9.3 (-0.03) | 4.44 (+0.02) | -1414 | 8.69 | -683 | 4.2 | 723 | 4.44 | 16278 | 29.8 | 30.35 | 30.7 | 29.75 |
| 2025-10-13 | 18.96 (+0.02) | 9.33 (-0.01) | 4.42 (+0.02) | -2853 | 13.87 | -419 | 2.04 | 561 | 2.73 | 20569 | 30.2 | 29.5 | 30.4 | 29.0 |
| 2025-10-09 | 18.94 (-0.11) | 9.34 (-0.01) | 4.4 (0.0) | -4729 | 41.15 | -356 | 3.1 | -24 | 0.21 | 11491 | 29.95 | 30.35 | 30.5 | 29.95 |
| 2025-10-08 | 19.05 (+0.14) | 9.35 (-0.01) | 4.4 (-0.01) | -471 | 4.04 | -347 | 2.98 | -150 | 1.29 | 11648 | 30.2 | 30.15 | 30.25 | 29.9 |
| 2025-10-07 | 18.91 (+0.09) | 9.36 (-0.02) | 4.41 (+0.01) | -466 | 3.19 | -580 | 3.97 | 194 | 1.33 | 14613 | 30.2 | 30.15 | 30.6 | 30.1 |
| 2025-10-03 | 18.82 (+0.03) | 9.38 (-0.02) | 4.4 (-0.01) | -1002 | 9.78 | -393 | 3.83 | -86 | 0.84 | 10250 | 30.15 | 30.05 | 30.25 | 29.95 |
| 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 | 18.79 (-0.02) | 9.4 (-0.05) | 4.41 (+0.01) | -5035 | 27.03 | -1712 | 9.19 | 32 | 0.17 | 18627 | 30.0 | 30.4 | 30.65 | 29.95 |
| 2025-10-01 | 18.81 (+0.07) | 9.45 (-0.19) | 4.4 (0.0) | 691 | 4.46 | -5632 | 36.32 | 2 | 0.01 | 15507 | 30.25 | 31.15 | 31.15 | 30.25 |
| 2025-09-30 | 18.74 (-0.14) | 9.64 (0.0) | 4.4 (0.0) | -2528 | 17.4 | 0 | 0.0 | 27 | 0.19 | 14529 | 30.95 | 31.0 | 31.15 | 30.6 |
| 2025-09-26 | 18.88 (-0.14) | 9.64 (-0.02) | 4.4 (-0.02) | -5329 | 30.19 | -488 | 2.76 | -362 | 2.05 | 17654 | 30.75 | 31.8 | 31.8 | 30.55 |
| 2025-09-25 | 19.02 (+0.11) | 9.66 (-0.04) | 4.42 (+0.01) | -487 | 1.77 | -1531 | 5.55 | 120 | 0.44 | 27566 | 31.75 | 31.45 | 32.1 | 31.45 |
| 2025-09-24 | 18.91 (-0.32) | 9.7 (-0.07) | 4.41 (0.0) | -69 | 0.36 | -2085 | 10.74 | 35 | 0.18 | 19405 | 31.2 | 31.2 | 31.6 | 31.1 |
| 2025-09-23 | 19.23 (+0.07) | 9.77 (-0.07) | 4.41 (-0.01) | 76 | 0.55 | -2185 | 15.84 | -397 | 2.88 | 13796 | 31.2 | 31.25 | 31.3 | 31.0 |
| 2025-09-22 | 19.16 (-0.37) | 9.84 (-0.07) | 4.42 (-0.01) | -704 | 4.88 | -1873 | 12.98 | -242 | 1.68 | 14431 | 31.3 | 31.45 | 31.5 | 31.0 |
| 2025-09-19 | 19.53 (+0.07) | 9.91 (-0.07) | 4.43 (-0.01) | -846 | 4.15 | -2123 | 10.41 | -146 | 0.72 | 20402 | 31.3 | 31.6 | 31.65 | 31.05 |
| 2025-09-18 | 19.46 (+0.12) | 9.98 (-0.01) | 4.44 (+0.01) | 3204 | 19.41 | -597 | 3.62 | -6 | 0.04 | 16511 | 31.35 | 31.1 | 31.85 | 31.1 |
| 2025-09-17 | 19.34 (-0.02) | 9.99 (-0.05) | 4.43 (0.0) | -2016 | 16.43 | -1384 | 11.28 | 227 | 1.85 | 12267 | 30.9 | 31.25 | 31.6 | 30.9 |
| 2025-09-16 | 19.36 (+0.06) | 10.04 (-0.01) | 4.43 (0.0) | 217 | 2.27 | -313 | 3.27 | -47 | 0.49 | 9572 | 31.2 | 31.2 | 31.55 | 30.95 |
| 2025-09-15 | 19.3 (-0.38) | 10.05 (-0.03) | 4.43 (+0.03) | -2169 | 17.55 | -959 | 7.76 | 963 | 7.79 | 12358 | 30.95 | 31.3 | 31.55 | 30.9 |
| 2025-09-12 | 19.68 (+0.04) | 10.08 (-0.01) | 4.4 (+0.01) | -711 | 3.54 | -117 | 0.58 | 150 | 0.75 | 20074 | 31.3 | 30.5 | 31.35 | 30.45 |
| 2025-09-11 | 19.64 (-0.02) | 10.09 (-0.05) | 4.39 (-0.01) | -2970 | 14.7 | -1666 | 8.25 | -372 | 1.84 | 20203 | 30.25 | 31.25 | 31.25 | 30.25 |
| 2025-09-10 | 19.66 (-0.16) | 10.14 (-0.02) | 4.4 (-0.02) | -5857 | 34.67 | -630 | 3.73 | -527 | 3.12 | 16894 | 31.2 | 31.55 | 31.55 | 31.1 |
| 2025-09-09 | 19.82 (-0.05) | 10.16 (-0.02) | 4.42 (0.0) | -1769 | 7.38 | -523 | 2.18 | 136 | 0.57 | 23966 | 31.35 | 31.95 | 32.15 | 31.05 |
| 2025-09-08 | 19.87 (-0.18) | 10.18 (0.0) | 4.42 (0.0) | -4973 | 18.1 | -34 | 0.12 | -193 | 0.7 | 27478 | 31.9 | 33.0 | 33.2 | 31.9 |
| 2025-09-05 | 20.05 (-0.06) | 10.18 (-0.01) | 4.42 (-0.03) | -2153 | 1.93 | -259 | 0.23 | -819 | 0.74 | 111309 | 33.4 | 35.6 | 35.6 | 33.25 |
| 2025-09-04 | 20.11 (-0.16) | 10.19 (0.0) | 4.45 (0.0) | -4940 | 16.79 | -5 | 0.02 | 122 | 0.41 | 29418 | 32.45 | 32.45 | 32.45 | 32.45 |
| 2025-09-03 | 20.27 (+0.01) | 10.19 (-0.01) | 4.45 (+0.02) | -762 | 7.54 | -382 | 3.78 | 530 | 5.24 | 10110 | 29.5 | 28.7 | 29.9 | 28.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 20.26 (-0.09) | 10.2 (0.0) | 4.43 (+0.01) | -3766 | 36.85 | 0 | 0.0 | 181 | 1.77 | 10219 | 28.7 | 29.1 | 29.2 | 28.6 |
| 2025-09-01 | 20.35 (-0.33) | 10.2 (0.0) | 4.42 (-0.01) | -5424 | 42.7 | 44 | 0.35 | -41 | 0.32 | 12702 | 29.05 | 29.5 | 29.55 | 28.95 |
| 2025-08-29 | 20.68 (-0.03) | 10.2 (-0.03) | 4.43 (0.0) | -3337 | 24.46 | -940 | 6.89 | -117 | 0.86 | 13642 | 29.55 | 30.0 | 30.05 | 29.55 |
| 2025-08-28 | 20.71 (-0.15) | 10.23 (-0.03) | 4.43 (0.0) | -5931 | 45.36 | -719 | 5.5 | -83 | 0.63 | 13076 | 29.95 | 30.65 | 30.65 | 29.95 |
| 2025-08-27 | 20.86 (-0.12) | 10.26 (0.0) | 4.43 (0.0) | -4833 | 32.73 | -97 | 0.66 | 120 | 0.81 | 14767 | 30.6 | 31.0 | 31.05 | 30.4 |
| 2025-08-26 | 20.98 (+0.26) | 10.26 (-0.03) | 4.43 (0.0) | 6227 | 16.88 | -986 | 2.67 | 69 | 0.19 | 36896 | 31.05 | 30.1 | 31.05 | 29.95 |
| 2025-08-25 | 20.72 (+0.09) | 10.29 (+0.01) | 4.43 (+0.01) | 1268 | 14.61 | 294 | 3.39 | 26 | 0.3 | 8677 | 29.95 | 30.1 | 30.3 | 29.9 |
| 2025-08-22 | 20.63 (-0.06) | 10.28 (0.0) | 4.42 (0.0) | -1940 | 20.95 | -9 | 0.1 | 72 | 0.78 | 9262 | 29.75 | 29.85 | 30.1 | 29.55 |
| 2025-08-21 | 20.69 (+0.02) | 10.28 (+0.01) | 4.42 (0.0) | 1369 | 19.64 | 220 | 3.16 | 176 | 2.52 | 6972 | 29.75 | 29.5 | 29.9 | 29.35 |
| 2025-08-20 | 20.67 (-0.05) | 10.27 (0.0) | 4.42 (+0.04) | -1949 | 20.67 | 66 | 0.7 | 951 | 10.08 | 9431 | 29.35 | 29.5 | 29.55 | 29.15 |
| 2025-08-19 | 20.72 (-0.07) | 10.27 (0.0) | 4.38 (0.0) | -1809 | 23.57 | -93 | 1.21 | 158 | 2.06 | 7674 | 29.35 | 29.25 | 29.55 | 29.1 |
| 2025-08-18 | 20.79 (-0.05) | 10.27 (-0.01) | 4.38 (0.0) | -2261 | 24.42 | -82 | 0.89 | 46 | 0.5 | 9259 | 29.25 | 29.35 | 29.55 | 29.2 |
| 2025-08-15 | 20.84 (-0.11) | 10.28 (0.0) | 4.38 (0.0) | -5222 | 43.32 | -101 | 0.84 | 11 | 0.09 | 12055 | 29.35 | 29.7 | 29.75 | 29.25 |
| 2025-08-14 | 20.95 (-0.12) | 10.28 (+0.01) | 4.38 (0.0) | -3456 | 34.19 | 223 | 2.21 | 30 | 0.3 | 10109 | 29.6 | 29.95 | 30.1 | 29.6 |
| 2025-08-13 | 21.07 (-0.13) | 10.27 (0.0) | 4.38 (0.0) | -3184 | 19.24 | 25 | 0.15 | -23 | 0.14 | 16546 | 29.75 | 30.0 | 30.15 | 29.6 |
| 2025-08-12 | 21.2 (-0.13) | 10.27 (0.0) | 4.38 (0.0) | -4973 | 37.78 | 35 | 0.27 | -1 | 0.01 | 13163 | 29.75 | 29.8 | 29.95 | 29.65 |
| 2025-08-11 | 21.33 (-0.08) | 10.27 (0.0) | 4.38 (0.0) | -3650 | 24.37 | 134 | 0.89 | -43 | 0.29 | 14977 | 29.95 | 30.05 | 30.1 | 29.65 |
| 2025-08-08 | 21.41 (-0.45) | 10.27 (0.0) | 4.38 (-0.01) | -15518 | 54.64 | -262 | 0.92 | -311 | 1.09 | 28402 | 30.3 | 31.75 | 31.8 | 30.3 |
| 2025-08-07 | 21.86 (-0.03) | 10.27 (-0.01) | 4.39 (0.0) | -859 | 11.49 | -16 | 0.21 | -102 | 1.36 | 7475 | 31.75 | 32.15 | 32.35 | 31.65 |
| 2025-08-06 | 21.89 (+0.02) | 10.28 (+0.01) | 4.39 (0.0) | -657 | 10.92 | 0 | 0.0 | -77 | 1.28 | 6017 | 32.15 | 32.5 | 32.5 | 32.0 |
| 2025-08-05 | 21.87 (+0.12) | 10.27 (-0.01) | 4.39 (-0.01) | 3097 | 46.16 | -14 | 0.21 | -69 | 1.03 | 6709 | 32.5 | 32.1 | 32.5 | 32.0 |
| 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 | 21.75 (+0.15) | 10.28 (+0.01) | 4.4 (0.0) | 996 | 22.85 | 30 | 0.69 | -152 | 3.49 | 4358 | 32.0 | 31.8 | 32.05 | 31.5 |
| 2025-08-01 | 21.6 (+0.07) | 10.27 (0.0) | 4.4 (0.0) | 585 | 9.77 | 75 | 1.25 | -4 | 0.07 | 5990 | 32.05 | 31.7 | 32.3 | 31.45 |
| 2025-07-31 | 21.53 (+0.08) | 10.27 (+0.05) | 4.4 (0.0) | 195 | 2.04 | 1537 | 16.09 | 115 | 1.2 | 9555 | 32.15 | 32.1 | 32.6 | 32.05 |
| 2025-07-30 | 21.45 (-0.01) | 10.22 (0.0) | 4.4 (+0.01) | 2205 | 29.5 | 63 | 0.84 | 205 | 2.74 | 7474 | 32.15 | 31.9 | 32.45 | 31.75 |
| 2025-07-29 | 21.46 (+0.09) | 10.22 (0.0) | 4.39 (0.0) | -182 | 2.4 | 84 | 1.11 | 103 | 1.36 | 7597 | 31.85 | 32.35 | 32.45 | 31.75 |
| 2025-07-28 | 21.37 (-0.02) | 10.22 (0.0) | 4.39 (0.0) | 3352 | 22.67 | -16 | 0.11 | 35 | 0.24 | 14787 | 32.4 | 32.0 | 32.65 | 31.95 |
| 2025-07-25 | 21.39 (+0.12) | 10.22 (0.0) | 4.39 (0.0) | 4583 | 44.0 | -15 | 0.14 | -100 | 0.96 | 10417 | 31.9 | 31.5 | 31.9 | 31.5 |
| 2025-07-24 | 21.27 (-0.24) | 10.22 (0.0) | 4.39 (0.0) | 1140 | 14.93 | 95 | 1.24 | -86 | 1.13 | 7638 | 31.5 | 31.35 | 31.55 | 31.05 |
| 2025-07-23 | 21.51 (+0.12) | 10.22 (-0.03) | 4.39 (0.0) | 5868 | 56.71 | -1114 | 10.77 | 118 | 1.14 | 10348 | 31.2 | 30.4 | 31.35 | 30.4 |
| 2025-07-22 | 21.39 (+0.07) | 10.25 (+0.67) | 4.39 (+0.01) | 1999 | 13.43 | -5973 | 40.11 | 319 | 2.14 | 14890 | 30.3 | 31.55 | 31.55 | 30.3 |
| 2025-07-21 | 21.32 (+0.17) | 9.58 (-0.2) | 4.38 (+0.02) | 7523 | 49.6 | -5846 | 38.54 | 470 | 3.1 | 15167 | 31.3 | 30.95 | 31.6 | 30.9 |
| 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 | 12.47 (+0.26) | 7.1 (-0.17) | 4.67 (+0.1) | 13310 | 7.21 | -5244 | 2.84 | 2912 | 1.58 | 184504 | 29.6 | 32.75 | 33.1 | 29.5 |
| 2026-07-09 | 12.21 (+1.29) | 7.27 (-0.6) | 4.57 (+0.04) | 41278 | 26.65 | -17990 | 11.62 | 1441 | 0.93 | 154883 | 32.5 | 33.1 | 33.75 | 31.9 |
| 2026-07-03 | 10.92 (+1.26) | 7.87 (-1.33) | 4.53 (+0.01) | 36689 | 22.63 | -40639 | 25.07 | 148 | 0.09 | 162102 | 32.9 | 32.65 | 34.1 | 31.65 |
| 2026-06-26 | 9.66 (+0.92) | 9.2 (-0.26) | 4.52 (-0.03) | 19457 | 10.52 | -7965 | 4.31 | -915 | 0.49 | 184873 | 31.9 | 34.65 | 35.05 | 31.8 |
| 2026-06-18 | 8.74 (-0.14) | 9.46 (+0.12) | 4.55 (-0.05) | -2455 | 0.93 | 3833 | 1.45 | -1491 | 0.56 | 264889 | 34.4 | 37.75 | 39.4 | 34.3 |
| 2026-06-12 | 8.88 (-1.23) | 9.34 (0.0) | 4.6 (-0.06) | -34028 | 12.63 | -14 | 0.01 | -1682 | 0.62 | 269322 | 36.7 | 34.6 | 38.5 | 34.6 |
| 2026-06-05 | 10.11 (-0.48) | 9.34 (+0.06) | 4.66 (-0.06) | -3362 | 0.4 | 1573 | 0.19 | -2023 | 0.24 | 831432 | 38.4 | 38.7 | 44.2 | 37.05 |
| 2026-05-29 | 10.59 (-0.02) | 9.28 (-0.12) | 4.72 (-0.05) | 4842 | 1.12 | -3375 | 0.78 | -1642 | 0.38 | 430993 | 35.2 | 31.8 | 35.2 | 30.85 |
| 2026-05-22 | 10.61 (+0.98) | 9.4 (-0.14) | 4.77 (+0.07) | 29731 | 18.04 | -4458 | 2.7 | 2363 | 1.43 | 164838 | 29.55 | 27.65 | 29.95 | 27.25 |
| 2026-05-15 | 9.63 (-0.06) | 9.54 (-0.15) | 4.7 (-0.04) | -3032 | 2.22 | -4522 | 3.3 | -1419 | 1.04 | 136870 | 27.7 | 28.2 | 29.1 | 27.6 |
| 2026-05-08 | 9.69 (0.0) | 9.69 (-0.21) | 4.74 (0.0) | 12 | 0.01 | -6408 | 5.44 | -29 | 0.02 | 117804 | 27.8 | 27.85 | 28.6 | 27.55 |
| 2026-04-30 | 9.69 (-0.1) | 9.9 (-0.31) | 4.74 (-0.05) | -1226 | 1.97 | -9490 | 15.27 | -1350 | 2.17 | 62145 | 27.6 | 27.5 | 28.05 | 27.1 |
| 2026-04-24 | 9.79 (-1.18) | 10.21 (+0.5) | 4.79 (-0.06) | -31600 | 20.48 | 14046 | 9.1 | -1775 | 1.15 | 154293 | 27.65 | 29.2 | 29.2 | 27.15 |
| 2026-04-17 | 10.97 (+0.96) | 9.71 (-0.05) | 4.85 (+0.03) | 27930 | 20.17 | -1504 | 1.09 | 901 | 0.65 | 138496 | 28.7 | 27.2 | 28.85 | 27.05 |
| 2026-04-10 | 10.01 (+0.03) | 9.76 (-0.03) | 4.82 (-0.02) | -2306 | 4.73 | -1171 | 2.4 | -802 | 1.65 | 48746 | 27.2 | 27.25 | 27.55 | 26.85 |
| 2026-04-02 | 9.98 (-0.23) | 9.79 (+0.02) | 4.84 (+0.12) | -4133 | 7.17 | 664 | 1.15 | 3669 | 6.36 | 57677 | 27.05 | 26.95 | 27.7 | 26.7 |
| 2026-03-27 | 10.21 (-0.14) | 9.77 (+0.05) | 4.72 (-0.03) | -6703 | 7.29 | 1614 | 1.75 | -868 | 0.94 | 91982 | 27.4 | 27.3 | 27.7 | 26.7 |
| 2026-03-20 | 10.35 (-0.37) | 9.72 (+0.06) | 4.75 (+0.04) | -11045 | 4.85 | 1794 | 0.79 | 1343 | 0.59 | 227876 | 27.8 | 27.35 | 29.45 | 27.0 |
| 2026-03-13 | 10.72 (+0.53) | 9.66 (+0.01) | 4.71 (+0.02) | 9238 | 6.02 | 258 | 0.17 | 554 | 0.36 | 153458 | 27.35 | 25.95 | 28.4 | 25.65 |
| 2026-03-06 | 10.19 (+0.34) | 9.65 (-0.04) | 4.69 (-0.02) | 9838 | 8.32 | -1192 | 1.01 | -852 | 0.72 | 118307 | 26.9 | 26.9 | 27.35 | 25.6 |
| 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 | 9.85 (+0.26) | 9.69 (-0.07) | 4.71 (-0.01) | 17464 | 13.22 | -2091 | 1.58 | -191 | 0.14 | 132137 | 27.4 | 26.95 | 27.7 | 26.1 |
| 2026-02-11 | 9.59 (+0.49) | 9.76 (-0.01) | 4.72 (-0.05) | 14375 | 16.28 | -76 | 0.09 | -1522 | 1.72 | 88301 | 27.1 | 26.95 | 27.75 | 26.45 |
| 2026-02-06 | 9.1 (-0.5) | 9.77 (-0.03) | 4.77 (+0.05) | -23283 | 5.06 | -1023 | 0.22 | 1544 | 0.34 | 460306 | 26.55 | 26.0 | 28.15 | 25.95 |
| 2026-01-30 | 9.6 (-1.24) | 9.8 (-0.36) | 4.72 (-0.06) | -48688 | 32.71 | -10984 | 7.38 | -1883 | 1.27 | 148850 | 25.1 | 26.5 | 26.5 | 25.05 |
| 2026-01-23 | 10.84 (-0.34) | 10.16 (+0.28) | 4.78 (+0.03) | -26130 | 18.03 | -6931 | 4.78 | 1185 | 0.82 | 144941 | 26.6 | 27.15 | 27.45 | 26.05 |
| 2026-01-16 | 11.18 (-0.39) | 9.88 (-0.18) | 4.75 (+0.01) | -3797 | 2.07 | -5619 | 3.06 | -6 | 0.0 | 183688 | 27.15 | 26.3 | 27.65 | 26.25 |
| 2026-01-09 | 11.57 (-0.31) | 10.06 (+0.14) | 4.74 (+0.02) | -37486 | 19.63 | 4306 | 2.25 | 721 | 0.38 | 190984 | 26.25 | 26.6 | 27.3 | 25.85 |
| 2026-01-02 | 11.88 (-1.94) | 9.92 (+1.15) | 4.72 (-0.02) | -63159 | 34.75 | 34926 | 19.22 | -582 | 0.32 | 181754 | 26.4 | 25.3 | 27.1 | 25.0 |
| 2025-12-26 | 13.82 (-0.32) | 8.77 (-0.15) | 4.74 (0.0) | -20623 | 33.98 | -4294 | 7.07 | -52 | 0.09 | 60696 | 25.2 | 26.15 | 26.3 | 25.2 |
| 2025-12-19 | 14.14 (-0.93) | 8.92 (-0.16) | 4.74 (+0.1) | -18019 | 20.33 | -5113 | 5.77 | 3196 | 3.61 | 88652 | 25.9 | 26.5 | 27.1 | 25.65 |
| 2025-12-12 | 15.07 (-0.24) | 9.08 (-0.02) | 4.64 (+0.12) | -34272 | 30.62 | -540 | 0.48 | 3534 | 3.16 | 111926 | 26.6 | 27.0 | 27.15 | 26.2 |
| 2025-12-05 | 15.31 (-2.36) | 9.1 (+0.29) | 4.52 (-0.01) | -44398 | 45.87 | 9033 | 9.33 | -128 | 0.13 | 96788 | 27.05 | 27.25 | 28.0 | 27.0 |
| 2025-11-28 | 17.67 (-3.68) | 8.81 (+0.07) | 4.53 (+0.02) | -35719 | 8.05 | 2149 | 0.48 | 585 | 0.13 | 443813 | 27.25 | 28.3 | 28.45 | 27.05 |
| 2025-11-21 | 21.35 (-0.3) | 8.74 (-0.03) | 4.51 (+0.06) | -6751 | 7.76 | -1083 | 1.24 | 1828 | 2.1 | 86998 | 27.95 | 29.05 | 29.05 | 27.4 |
| 2025-11-14 | 21.65 (+0.08) | 8.77 (-0.14) | 4.45 (0.0) | -6867 | 8.68 | -4153 | 5.25 | 26 | 0.03 | 79145 | 29.05 | 30.4 | 30.5 | 29.05 |
| 2025-11-07 | 21.57 (+0.78) | 8.91 (-0.23) | 4.45 (0.0) | 1934 | 2.29 | -7146 | 8.45 | -52 | 0.06 | 84591 | 30.15 | 30.15 | 30.95 | 29.1 |
| 2025-10-31 | 20.79 (+0.65) | 9.14 (-0.14) | 4.45 (-0.02) | -12873 | 18.1 | -4115 | 5.79 | -801 | 1.13 | 71109 | 30.05 | 31.45 | 31.6 | 30.0 |
| 2025-10-23 | 20.14 (+0.94) | 9.28 (0.0) | 4.47 (+0.02) | 4310 | 6.4 | -2401 | 3.56 | 738 | 1.1 | 67393 | 31.05 | 31.1 | 31.7 | 30.8 |
| 2025-10-17 | 19.2 (+0.26) | 9.28 (-0.06) | 4.45 (+0.05) | -85 | 0.11 | -1947 | 2.56 | 1467 | 1.93 | 76174 | 30.65 | 29.5 | 31.2 | 29.0 |
| 2025-10-09 | 18.94 (+0.12) | 9.34 (-0.04) | 4.4 (0.0) | -5666 | 15.01 | -1283 | 3.4 | 20 | 0.05 | 37753 | 29.95 | 30.15 | 30.6 | 29.9 |
| 2025-10-03 | 18.82 (-0.06) | 9.38 (-0.26) | 4.4 (0.0) | -7874 | 13.37 | -7737 | 13.13 | -25 | 0.04 | 58915 | 30.15 | 31.0 | 31.15 | 29.95 |
| 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 | 18.88 (-0.65) | 9.64 (-0.27) | 4.4 (-0.03) | -6513 | 7.01 | -8162 | 8.79 | -846 | 0.91 | 92855 | 30.75 | 31.45 | 32.1 | 30.55 |
| 2025-09-19 | 19.53 (-0.15) | 9.91 (-0.17) | 4.43 (+0.03) | -1610 | 2.26 | -5376 | 7.56 | 991 | 1.39 | 71113 | 31.3 | 31.3 | 31.85 | 30.9 |
| 2025-09-12 | 19.68 (-0.37) | 10.08 (-0.1) | 4.4 (-0.02) | -16280 | 14.99 | -2970 | 2.73 | -806 | 0.74 | 108618 | 31.3 | 33.0 | 33.2 | 30.25 |
| 2025-09-05 | 20.05 (-0.63) | 10.18 (-0.02) | 4.42 (-0.01) | -17045 | 9.81 | -602 | 0.35 | -27 | 0.02 | 173760 | 33.4 | 29.5 | 35.6 | 28.6 |
| 2025-08-29 | 20.68 (+0.05) | 10.2 (-0.08) | 4.43 (+0.01) | -6606 | 7.59 | -2448 | 2.81 | 15 | 0.02 | 87059 | 29.55 | 30.1 | 31.05 | 29.55 |
| 2025-08-22 | 20.63 (-0.21) | 10.28 (0.0) | 4.42 (+0.04) | -6590 | 15.47 | 102 | 0.24 | 1403 | 3.29 | 42600 | 29.75 | 29.35 | 30.1 | 29.1 |
| 2025-08-15 | 20.84 (-0.57) | 10.28 (+0.01) | 4.38 (0.0) | -20485 | 30.64 | 316 | 0.47 | -26 | 0.04 | 66852 | 29.35 | 30.05 | 30.15 | 29.25 |
| 2025-08-08 | 21.41 (-0.19) | 10.27 (0.0) | 4.38 (-0.02) | -12941 | 24.43 | -262 | 0.49 | -711 | 1.34 | 52963 | 30.3 | 31.8 | 32.5 | 30.3 |
| 2025-08-01 | 21.6 (+0.21) | 10.27 (+0.05) | 4.4 (+0.01) | 6155 | 13.56 | 1743 | 3.84 | 454 | 1.0 | 45406 | 32.05 | 32.0 | 32.65 | 31.45 |
| 2025-07-25 | 21.39 (+0.24) | 10.22 (+0.44) | 4.39 (+0.03) | 21113 | 36.11 | -12853 | 21.99 | 721 | 1.23 | 58461 | 31.9 | 30.95 | 31.9 | 30.3 |
| 2025-07-18 | 21.15 (+0.66) | 9.78 (-0.42) | 4.36 (+0.07) | 15305 | 23.2 | -12900 | 19.55 | 2225 | 3.37 | 65982 | 30.95 | 30.25 | 31.35 | 29.85 |
| 2025-07-11 | 20.49 (+0.1) | 10.2 (+0.21) | 4.29 (+0.03) | -9995 | 14.8 | 6466 | 9.57 | 827 | 1.22 | 67554 | 30.25 | 30.1 | 30.55 | 29.1 |
| 2025-07-04 | 20.39 (+0.63) | 9.99 (-1.38) | 4.26 (0.0) | 16318 | 10.04 | -42002 | 25.83 | 206 | 0.13 | 162591 | 29.95 | 30.9 | 31.05 | 29.85 |
| 2025-06-27 | 19.76 (+1.2) | 11.37 (-0.71) | 4.26 (+0.02) | 20255 | 22.61 | -21823 | 24.36 | 424 | 0.47 | 89592 | 30.9 | 31.15 | 32.05 | 30.6 |
| 2025-06-20 | 18.56 (-0.28) | 12.08 (-0.24) | 4.24 (-0.08) | -5048 | 5.54 | -7366 | 8.09 | -2231 | 2.45 | 91044 | 31.6 | 36.4 | 36.4 | 31.5 |
| 2025-06-13 | 18.84 (-0.7) | 12.32 (-0.04) | 4.32 (+0.12) | -4766 | 11.33 | -963 | 2.29 | 3507 | 8.34 | 42068 | 36.4 | 36.4 | 36.9 | 35.9 |
| 2025-06-06 | 19.54 (-0.71) | 12.36 (+0.38) | 4.2 (+0.11) | -15693 | 37.63 | 11334 | 27.18 | 3275 | 7.85 | 41700 | 36.2 | 34.25 | 36.2 | 34.0 |
| 2025-05-29 | 20.25 (-0.12) | 11.98 (-0.08) | 4.09 (-0.01) | -3420 | 9.01 | -2244 | 5.91 | -231 | 0.61 | 37968 | 34.7 | 35.2 | 35.8 | 34.7 |
| 2025-05-23 | 20.37 (-0.69) | 12.06 (-0.02) | 4.1 (+0.03) | -7686 | 19.43 | -667 | 1.69 | 808 | 2.04 | 39563 | 35.15 | 36.35 | 36.8 | 35.15 |
| 2025-05-16 | 21.06 (+0.4) | 12.08 (-0.03) | 4.07 (+0.01) | 8004 | 17.62 | -871 | 1.92 | 518 | 1.14 | 45424 | 36.2 | 34.45 | 36.2 | 34.25 |
| 2025-05-09 | 20.66 (-0.01) | 12.11 (-0.06) | 4.06 (-0.03) | 4906 | 10.9 | -1800 | 4.0 | -933 | 2.07 | 45016 | 34.1 | 33.8 | 34.65 | 33.25 |
| 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 | 20.67 (+0.07) | 12.17 (+0.01) | 4.09 (-0.01) | 854 | 1.81 | 120 | 0.25 | -397 | 0.84 | 47246 | 34.05 | 33.0 | 34.95 | 32.85 |
| 2025-04-25 | 20.6 (-0.9) | 12.16 (+1.32) | 4.1 (+0.11) | -18735 | 24.94 | 22860 | 30.43 | 3527 | 4.7 | 75120 | 32.85 | 31.5 | 33.45 | 30.9 |
| 2025-04-18 | 21.5 (-0.7) | 10.84 (+0.07) | 3.99 (+0.05) | -12158 | 11.87 | 2068 | 2.02 | 1263 | 1.23 | 102459 | 31.45 | 30.45 | 32.4 | 30.45 |
| 2025-04-11 | 22.2 (+0.77) | 10.77 (-0.04) | 3.94 (+0.25) | 12834 | 13.65 | -935 | 0.99 | 7723 | 8.22 | 94010 | 30.6 | 33.35 | 33.35 | 27.05 |
| 2025-04-02 | 21.43 (-0.21) | 10.81 (+0.04) | 3.69 (+0.13) | -8122 | 18.72 | 907 | 2.09 | 4015 | 9.25 | 43389 | 37.05 | 36.0 | 37.1 | 35.15 |
| 2025-03-28 | 21.64 (+0.12) | 10.77 (-0.47) | 3.56 (+0.1) | 7757 | 17.64 | -14338 | 32.61 | 3077 | 7.0 | 43962 | 37.55 | 38.3 | 38.3 | 37.45 |
| 2025-03-21 | 21.52 (+0.16) | 11.24 (-0.25) | 3.46 (+0.03) | 8895 | 16.12 | -7372 | 13.36 | 880 | 1.59 | 55173 | 38.3 | 38.05 | 39.25 | 38.0 |
| 2025-03-14 | 21.36 (-0.2) | 11.49 (-0.03) | 3.43 (+0.05) | -5305 | 9.58 | -956 | 1.73 | 1445 | 2.61 | 55358 | 37.95 | 38.4 | 39.05 | 36.9 |
| 2025-03-07 | 21.56 (-0.08) | 11.52 (-0.07) | 3.38 (+0.05) | -4546 | 11.58 | -2092 | 5.33 | 1622 | 4.13 | 39252 | 38.2 | 38.65 | 38.95 | 37.75 |
| 2025-02-27 | 21.64 (-0.29) | 11.59 (-0.04) | 3.33 (-0.01) | -3727 | 7.93 | -1420 | 3.02 | -230 | 0.49 | 46978 | 39.15 | 40.55 | 40.7 | 38.85 |
| 2025-02-21 | 21.93 (+0.35) | 11.63 (-0.16) | 3.34 (+0.02) | 13892 | 23.17 | -4752 | 7.93 | 596 | 0.99 | 59954 | 40.5 | 39.8 | 40.5 | 39.25 |
| 2025-02-14 | 21.58 (+0.24) | 11.79 (-0.04) | 3.32 (+0.01) | 8184 | 17.3 | -1145 | 2.42 | 300 | 0.63 | 47312 | 39.4 | 38.5 | 39.8 | 37.7 |
| 2025-02-07 | 21.34 (+0.08) | 11.83 (-0.09) | 3.31 (+0.11) | 3949 | 5.28 | -2843 | 3.8 | 3192 | 4.27 | 74723 | 38.7 | 37.2 | 40.0 | 37.2 |
| 2025-01-22 | 21.26 (-0.08) | 11.92 (+0.66) | 3.2 (+0.02) | -4704 | 22.59 | -1602 | 7.69 | 668 | 3.21 | 20827 | 37.2 | 37.65 | 37.9 | 37.2 |
| 2025-01-17 | 21.34 (-0.27) | 11.26 (-0.1) | 3.18 (+0.21) | -6292 | 13.09 | -3091 | 6.43 | 6513 | 13.55 | 48052 | 37.55 | 37.0 | 38.1 | 36.1 |
| 2025-01-10 | 21.61 (-0.19) | 11.36 (-0.16) | 2.97 (+0.12) | -6802 | 13.84 | -4849 | 9.86 | 3483 | 7.08 | 49164 | 37.15 | 39.3 | 39.65 | 37.05 |
| 2025-01-03 | 21.8 (-0.94) | 11.52 (+1.4) | 2.85 (+0.06) | -34332 | 29.81 | 42729 | 37.1 | 1946 | 1.69 | 115180 | 39.0 | 38.4 | 40.95 | 38.0 |
| 2024-12-27 | 22.74 (-0.35) | 10.12 (+0.74) | 2.79 (+0.03) | -13711 | 25.24 | 22265 | 40.98 | 960 | 1.77 | 54332 | 38.6 | 37.8 | 39.35 | 37.55 |
| 2024-12-20 | 23.09 (0.0) | 9.38 (+0.13) | 2.76 (+0.06) | -1943 | 3.36 | 4124 | 7.14 | 1880 | 3.25 | 57762 | 37.2 | 36.9 | 37.7 | 36.45 |
| 2024-12-13 | 23.09 (-0.27) | 9.25 (-0.17) | 2.7 (+0.05) | -6069 | 7.74 | -5364 | 6.84 | 1387 | 1.77 | 78419 | 36.85 | 38.7 | 40.25 | 36.85 |
| 2024-12-06 | 23.36 (+0.12) | 9.42 (-0.35) | 2.65 (+0.01) | 11775 | 22.92 | -10527 | 20.49 | 309 | 0.6 | 51370 | 38.55 | 38.05 | 38.95 | 38.05 |
| 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 | 23.24 (+0.15) | 9.77 (+0.01) | 2.64 (+0.06) | 5200 | 7.56 | 313 | 0.46 | 1794 | 2.61 | 68749 | 37.85 | 37.4 | 38.8 | 37.3 |
| 2024-11-22 | 23.09 (-0.33) | 9.76 (-0.03) | 2.58 (+0.06) | -7126 | 11.53 | -704 | 1.14 | 1894 | 3.06 | 61808 | 37.05 | 38.0 | 38.55 | 37.05 |
| 2024-11-15 | 23.42 (-0.58) | 9.79 (-0.01) | 2.52 (+0.06) | -32981 | 37.42 | -650 | 0.74 | 1659 | 1.88 | 88136 | 38.0 | 40.0 | 40.15 | 37.5 |
| 2024-11-08 | 24.0 (-0.63) | 9.8 (-0.04) | 2.46 (0.0) | -10362 | 15.19 | -1196 | 1.75 | 140 | 0.21 | 68213 | 40.4 | 40.05 | 42.1 | 39.9 |
| 2024-11-01 | 24.63 (-0.26) | 9.84 (+0.02) | 2.46 (+0.06) | -11763 | 25.61 | 583 | 1.27 | 1734 | 3.78 | 45929 | 40.05 | 41.5 | 41.85 | 39.25 |
| 2024-10-25 | 24.89 (-0.41) | 9.82 (+0.31) | 2.4 (+0.03) | -6600 | 17.94 | -1114 | 3.03 | 916 | 2.49 | 36793 | 41.3 | 42.2 | 42.45 | 41.2 |
| 2024-10-18 | 25.3 (-0.13) | 9.51 (-0.03) | 2.37 (+0.1) | 8446 | 13.91 | -886 | 1.46 | 3058 | 5.04 | 60723 | 41.85 | 41.0 | 42.7 | 40.9 |
| 2024-10-11 | 25.43 (-0.35) | 9.54 (+0.04) | 2.27 (+0.04) | -11421 | 15.29 | 1156 | 1.55 | 1322 | 1.77 | 74710 | 41.25 | 40.85 | 41.45 | 39.9 |
| 2024-10-04 | 25.78 (-1.57) | 9.5 (+0.02) | 2.23 (+0.04) | -15295 | 21.67 | 645 | 0.91 | 1262 | 1.79 | 70594 | 40.65 | 41.65 | 42.6 | 40.65 |
| 2024-09-27 | 27.35 (+0.03) | 9.48 (-0.49) | 2.19 (+0.04) | 8118 | 11.55 | -15066 | 21.43 | 1180 | 1.68 | 70291 | 41.65 | 42.45 | 42.8 | 41.65 |
| 2024-09-20 | 27.32 (+0.46) | 9.97 (-0.38) | 2.15 (+0.01) | 14860 | 29.7 | -11508 | 23.0 | 222 | 0.44 | 50041 | 42.1 | 41.85 | 42.8 | 41.3 |
| 2024-09-13 | 26.86 (+0.06) | 10.35 (-0.02) | 2.14 (+0.04) | -2891 | 4.21 | -672 | 0.98 | 1244 | 1.81 | 68590 | 41.85 | 41.0 | 42.15 | 40.5 |
| 2024-09-06 | 26.8 (-0.37) | 10.37 (+0.04) | 2.1 (-0.03) | -15078 | 21.82 | 1310 | 1.9 | -995 | 1.44 | 69100 | 42.1 | 44.0 | 44.05 | 40.0 |
| 2024-08-30 | 27.17 (+0.23) | 10.33 (-0.09) | 2.13 (-0.02) | 2034 | 2.07 | -2869 | 2.92 | -586 | 0.6 | 98205 | 43.75 | 43.1 | 45.3 | 43.05 |
| 2024-08-23 | 26.94 (-0.24) | 10.42 (+0.14) | 2.15 (-0.07) | -923 | 1.58 | 4204 | 7.2 | -2011 | 3.44 | 58396 | 43.05 | 42.9 | 44.0 | 42.4 |
| 2024-08-16 | 27.18 (+0.3) | 10.28 (-0.07) | 2.22 (+0.03) | 13268 | 20.57 | -2163 | 3.35 | 777 | 1.2 | 64500 | 42.8 | 42.5 | 43.2 | 42.0 |
| 2024-08-09 | 26.88 (-0.19) | 10.35 (+0.32) | 2.19 (-0.07) | -9653 | 6.01 | 10059 | 6.26 | -2059 | 1.28 | 160637 | 42.0 | 43.25 | 43.25 | 38.3 |
| 2024-08-02 | 27.07 (+0.13) | 10.03 (+0.22) | 2.26 (+0.03) | -11125 | 9.81 | 6646 | 5.86 | 959 | 0.85 | 113372 | 44.75 | 46.0 | 46.3 | 43.0 |
| 2024-07-26 | 26.94 (+0.45) | 9.81 (+0.5) | 2.23 (+0.01) | -1978 | 1.95 | 8652 | 8.52 | 186 | 0.18 | 101550 | 45.5 | 46.2 | 47.5 | 44.65 |
| 2024-07-19 | 26.49 (-0.76) | 9.31 (+0.25) | 2.22 (-0.02) | -25784 | 22.51 | 7588 | 6.62 | -575 | 0.5 | 114567 | 46.2 | 47.9 | 47.95 | 46.0 |
| 2024-07-12 | 27.25 (-1.17) | 9.06 (-0.27) | 2.24 (+0.05) | -35831 | 16.35 | -8150 | 3.72 | 1691 | 0.77 | 219088 | 47.7 | 47.45 | 48.6 | 45.75 |
| 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 | 28.42 (-0.87) | 9.33 (+0.39) | 2.19 (+0.07) | -21772 | 21.17 | 11874 | 11.55 | 2098 | 2.04 | 102829 | 47.3 | 47.0 | 48.15 | 46.5 |
| 2024-06-28 | 29.29 (+1.44) | 8.94 (-0.89) | 2.12 (0.0) | 4293 | 2.15 | -27139 | 13.58 | -25 | 0.01 | 199814 | 46.85 | 48.15 | 48.25 | 45.8 |
| 2024-06-21 | 27.85 (-0.51) | 9.83 (-0.42) | 2.12 (-0.07) | -5105 | 2.37 | -12772 | 5.92 | -2017 | 0.94 | 215613 | 48.1 | 50.1 | 50.8 | 47.35 |
| 2024-06-14 | 28.36 (-1.43) | 10.25 (+0.02) | 2.19 (+0.02) | -39121 | 30.11 | 504 | 0.39 | 389 | 0.3 | 129911 | 49.8 | 49.75 | 50.5 | 48.3 |
| 2024-06-07 | 29.79 (-1.58) | 10.23 (-0.24) | 2.17 (-0.27) | -51124 | 21.49 | -7286 | 3.06 | -8099 | 3.4 | 237889 | 49.65 | 54.4 | 54.6 | 49.6 |
| 2024-05-31 | 31.37 (-2.86) | 10.47 (+0.05) | 2.44 (-0.24) | -91686 | 17.89 | 1464 | 0.29 | -7387 | 1.44 | 512565 | 52.9 | 58.4 | 60.5 | 52.5 |
| 2024-05-24 | 34.23 (+1.45) | 10.42 (+0.48) | 2.68 (+0.57) | 48354 | 7.36 | 14741 | 2.24 | 17288 | 2.63 | 657192 | 57.5 | 48.4 | 58.1 | 47.75 |
| 2024-05-17 | 32.78 (-0.45) | 9.94 (+0.28) | 2.11 (-0.05) | -7868 | 2.93 | 8387 | 3.13 | -1514 | 0.56 | 268234 | 48.15 | 48.0 | 51.0 | 47.1 |
| 2024-05-10 | 33.23 (+0.46) | 9.66 (+0.16) | 2.16 (+0.08) | 24053 | 15.92 | 4964 | 3.29 | 2493 | 1.65 | 151093 | 47.8 | 46.15 | 48.15 | 46.1 |
| 2024-05-03 | 32.77 (-0.07) | 9.5 (+0.07) | 2.08 (0.0) | 1750 | 1.91 | 2117 | 2.31 | 181 | 0.2 | 91540 | 45.5 | 45.0 | 46.3 | 44.3 |
| 2024-04-26 | 32.84 (+0.02) | 9.43 (+0.11) | 2.08 (+0.05) | -4 | 0.0 | -1211 | 1.36 | 1507 | 1.69 | 89267 | 44.55 | 43.85 | 45.15 | 43.15 |
| 2024-04-19 | 32.82 (-0.84) | 9.32 (-0.05) | 2.03 (-0.09) | -25227 | 10.5 | -1519 | 0.63 | -2901 | 1.21 | 240311 | 43.8 | 47.75 | 48.3 | 42.35 |
| 2024-04-12 | 33.66 (-0.57) | 9.37 (+0.14) | 2.12 (+0.26) | -20512 | 5.87 | 4544 | 1.3 | 8127 | 2.33 | 349294 | 48.5 | 46.1 | 51.0 | 45.6 |
| 2024-04-03 | 34.23 (-0.14) | 9.23 (+0.15) | 1.86 (-0.01) | -6795 | 11.36 | 4304 | 7.19 | -559 | 0.93 | 59822 | 46.1 | 47.05 | 47.35 | 45.9 |
| 2024-03-29 | 34.37 (+0.01) | 9.08 (+0.24) | 1.87 (-0.06) | -1793 | 1.16 | 7453 | 4.84 | -1694 | 1.1 | 153948 | 46.8 | 46.3 | 47.45 | 45.2 |
| 2024-03-22 | 34.36 (-2.1) | 8.84 (+0.38) | 1.93 (+0.11) | -59169 | 25.29 | 11436 | 4.89 | 3391 | 1.45 | 233946 | 45.95 | 45.9 | 48.5 | 45.05 |
| 2024-03-15 | 36.46 (-0.56) | 8.46 (+0.08) | 1.82 (+0.01) | -12694 | 6.38 | 2541 | 1.28 | 259 | 0.13 | 199032 | 45.85 | 44.4 | 47.3 | 44.2 |
| 2024-03-08 | 37.02 (-0.29) | 8.38 (-0.04) | 1.81 (-0.06) | -16022 | 9.51 | -1290 | 0.77 | -1854 | 1.1 | 168395 | 44.5 | 46.9 | 47.8 | 44.5 |
| 2024-03-01 | 37.31 (-0.43) | 8.42 (-0.04) | 1.87 (-0.01) | -9232 | 6.75 | -1264 | 0.92 | -255 | 0.19 | 136710 | 46.0 | 45.8 | 46.7 | 44.85 |
| 2024-02-23 | 37.74 (-1.88) | 8.46 (+0.15) | 1.88 (-0.13) | -53770 | 23.06 | 4752 | 2.04 | -4040 | 1.73 | 233186 | 45.75 | 49.15 | 49.25 | 45.75 |
| 2024-02-16 | 39.62 (-0.06) | 8.31 (-0.03) | 2.01 (+0.22) | -5604 | 3.13 | -960 | 0.54 | 6711 | 3.75 | 179056 | 48.65 | 47.0 | 49.75 | 45.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 39.68 (+0.13) | 8.34 (+0.01) | 1.79 (-0.02) | 6622 | 32.05 | 403 | 1.95 | -531 | 2.57 | 20659 | 46.3 | 45.85 | 46.55 | 45.5 |
| 2024-02-02 | 39.55 (-0.13) | 8.33 (+0.02) | 1.81 (-0.03) | 6301 | 4.02 | 690 | 0.44 | -969 | 0.62 | 156854 | 45.95 | 45.25 | 47.6 | 45.25 |
| 2024-01-26 | 39.68 (-0.09) | 8.31 (+0.4) | 1.84 (-0.11) | -17994 | 5.57 | 3653 | 1.13 | -3329 | 1.03 | 323039 | 45.7 | 46.5 | 48.6 | 45.35 |
| 2024-01-19 | 39.77 (-0.92) | 7.91 (+0.17) | 1.95 (+0.26) | -35627 | 12.52 | 5241 | 1.84 | 7817 | 2.75 | 284593 | 45.95 | 47.2 | 47.75 | 44.6 |
| 2024-01-12 | 40.69 (-1.7) | 7.74 (+0.3) | 1.69 (+0.07) | -62403 | 13.06 | 9233 | 1.93 | 2230 | 0.47 | 477673 | 47.0 | 49.1 | 50.9 | 45.8 |
| 2024-01-05 | 42.39 (+0.32) | 7.44 (+0.11) | 1.62 (+0.02) | 8424 | 2.07 | 3273 | 0.8 | 690 | 0.17 | 406595 | 48.25 | 54.2 | 54.4 | 48.2 |
| 2023-12-29 | 42.07 (+0.97) | 7.33 (+0.25) | 1.6 (-0.17) | 20475 | 2.58 | 7485 | 0.94 | -5394 | 0.68 | 794624 | 53.8 | 47.55 | 56.3 | 46.55 |
| 2023-12-22 | 41.1 (+0.77) | 7.08 (+0.71) | 1.77 (+0.27) | 43175 | 7.57 | 21833 | 3.83 | 8241 | 1.45 | 570168 | 45.3 | 37.5 | 45.7 | 36.8 |
| 2023-12-15 | 40.33 (+0.47) | 6.37 (+0.35) | 1.5 (-0.01) | 13036 | 10.62 | 10652 | 8.68 | -79 | 0.06 | 122717 | 37.0 | 35.5 | 37.85 | 35.4 |
| 2023-12-08 | 39.86 (+0.05) | 6.02 (-0.65) | 1.51 (-0.01) | 27827 | 28.48 | -19718 | 20.18 | -436 | 0.45 | 97694 | 35.2 | 35.05 | 35.45 | 34.15 |
| 2023-12-01 | 39.81 (+2.93) | 6.67 (-4.03) | 1.52 (-0.01) | 98469 | 32.35 | -123100 | 40.44 | -372 | 0.12 | 304430 | 34.85 | 35.2 | 35.35 | 34.55 |
| 2023-11-24 | 36.88 (+2.05) | 10.7 (-2.06) | 1.53 (-0.06) | 63550 | 33.17 | -62570 | 32.65 | -1888 | 0.99 | 191614 | 35.5 | 34.1 | 35.8 | 33.85 |
| 2023-11-17 | 34.83 (-0.01) | 12.76 (+0.01) | 1.59 (+0.02) | -7370 | 8.06 | 74 | 0.08 | 807 | 0.88 | 91465 | 34.15 | 34.45 | 35.6 | 33.1 |
| 2023-11-10 | 34.84 (+0.23) | 12.75 (+0.06) | 1.57 (-0.01) | -6211 | 8.52 | 1824 | 2.5 | -300 | 0.41 | 72925 | 34.15 | 34.65 | 35.5 | 33.9 |
| 2023-11-03 | 34.61 (-0.11) | 12.69 (+0.17) | 1.58 (+0.03) | -14209 | 18.78 | 5404 | 7.14 | 842 | 1.11 | 75642 | 34.35 | 35.1 | 35.35 | 33.35 |
| 2023-10-27 | 34.72 (-0.33) | 12.52 (-0.18) | 1.55 (+0.03) | -2317 | 5.85 | 4539 | 11.45 | 1019 | 2.57 | 39626 | 35.1 | 35.05 | 36.2 | 34.7 |
| 2023-10-20 | 35.05 (-0.35) | 12.7 (+0.17) | 1.52 (+0.22) | -17695 | 20.71 | 5259 | 6.15 | 6626 | 7.75 | 85454 | 35.2 | 36.2 | 36.6 | 34.3 |
| 2023-10-13 | 35.4 (-0.23) | 12.53 (+0.01) | 1.3 (+0.03) | -11593 | 22.76 | 156 | 0.31 | 970 | 1.9 | 50932 | 36.35 | 37.6 | 38.35 | 36.3 |
| 2023-10-06 | 35.63 (+0.23) | 12.52 (+0.14) | 1.27 (+0.09) | 879 | 1.0 | 4278 | 4.87 | 2691 | 3.06 | 87934 | 37.55 | 36.35 | 38.15 | 36.0 |
| 2023-09-28 | 35.4 (-0.55) | 12.38 (+0.11) | 1.18 (0.0) | -5279 | 15.31 | 3555 | 10.31 | 13 | 0.04 | 34476 | 36.3 | 36.75 | 37.3 | 36.1 |
| 2023-09-22 | 35.95 (-0.42) | 12.27 (+0.11) | 1.18 (-0.01) | -12294 | 21.55 | 3156 | 5.53 | -334 | 0.59 | 57044 | 36.7 | 37.85 | 37.85 | 36.0 |
| 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 | 36.37 (+0.03) | 12.16 (+0.28) | 1.19 (+0.02) | 2322 | 3.34 | 8610 | 12.38 | 614 | 0.88 | 69548 | 37.95 | 37.95 | 38.2 | 36.65 |
| 2023-09-08 | 36.34 (+0.18) | 11.88 (+0.2) | 1.17 (0.0) | 7057 | 7.55 | 6210 | 6.64 | 3 | 0.0 | 93462 | 37.6 | 36.35 | 38.8 | 36.3 |
| 2023-09-01 | 36.16 (+0.19) | 11.68 (-0.03) | 1.17 (0.0) | 2619 | 2.51 | -1009 | 0.97 | 29 | 0.03 | 104493 | 36.4 | 36.5 | 36.9 | 34.8 |
| 2023-08-25 | 35.97 (+0.42) | 11.71 (+0.07) | 1.17 (-0.04) | 5796 | 4.57 | 2282 | 1.8 | -1204 | 0.95 | 126735 | 36.25 | 38.35 | 39.25 | 36.15 |
| 2023-08-18 | 35.55 (+0.6) | 11.64 (+0.13) | 1.21 (+0.02) | 24775 | 17.47 | 3926 | 2.77 | 494 | 0.35 | 141793 | 37.4 | 36.15 | 38.9 | 35.8 |
| 2023-08-11 | 34.95 (+0.93) | 11.51 (+0.12) | 1.19 (-0.01) | 14998 | 10.45 | 3692 | 2.57 | -285 | 0.2 | 143564 | 36.45 | 35.15 | 37.35 | 34.95 |
| 2023-08-04 | 34.02 (+0.4) | 11.39 (+0.09) | 1.2 (-0.06) | 4108 | 3.5 | 2614 | 2.23 | -1860 | 1.59 | 117249 | 34.8 | 36.15 | 36.45 | 33.35 |
| 2023-07-28 | 33.62 (-0.23) | 11.3 (-0.21) | 1.26 (-0.22) | 14363 | 6.85 | -6384 | 3.04 | -6517 | 3.11 | 209659 | 35.75 | 35.6 | 38.15 | 35.1 |
| 2023-07-21 | 33.85 (+0.3) | 11.51 (-0.76) | 1.48 (-0.03) | -107 | 0.02 | -23148 | 4.86 | -1052 | 0.22 | 476480 | 35.4 | 34.35 | 41.25 | 34.3 |
| 2023-07-14 | 33.55 (+1.26) | 12.27 (-0.18) | 1.51 (0.0) | 23478 | 16.45 | -5463 | 3.83 | -84 | 0.06 | 142765 | 34.1 | 31.7 | 34.95 | 31.7 |
| 2023-07-07 | 32.29 (+1.2) | 12.45 (-0.19) | 1.51 (+0.03) | 12804 | 19.09 | -7662 | 11.43 | 910 | 1.36 | 67058 | 31.3 | 31.5 | 32.3 | 31.25 |
| 2023-06-30 | 31.09 (-1.84) | 12.64 (+0.9) | 1.48 (-0.02) | -18033 | 12.93 | 27605 | 19.79 | -654 | 0.47 | 139484 | 31.35 | 33.85 | 34.15 | 31.1 |
| 2023-06-21 | 32.93 (-2.55) | 11.74 (+2.34) | 1.5 (-0.01) | -76136 | 45.13 | 71375 | 42.3 | -121 | 0.07 | 168719 | 33.7 | 33.35 | 33.7 | 31.85 |
| 2023-06-16 | 35.48 (-0.07) | 9.4 (+0.61) | 1.51 (+0.02) | -34047 | 18.59 | 18474 | 10.09 | 502 | 0.27 | 183161 | 33.35 | 34.0 | 35.3 | 33.15 |
| 2023-06-09 | 35.55 (-0.13) | 8.79 (+0.11) | 1.49 (+0.02) | 10852 | 4.98 | 3308 | 1.52 | 705 | 0.32 | 218080 | 34.2 | 34.15 | 35.3 | 32.15 |
| 2023-06-02 | 35.68 (+0.72) | 8.68 (-0.55) | 1.47 (+0.04) | 29523 | 15.73 | -16796 | 8.95 | 1095 | 0.58 | 187628 | 33.95 | 31.1 | 33.95 | 30.3 |
| 2023-05-26 | 34.96 (+0.72) | 9.23 (-0.38) | 1.43 (-0.02) | 22422 | 26.71 | -11399 | 13.58 | -446 | 0.53 | 83955 | 30.95 | 30.85 | 31.1 | 30.15 |
| 2023-05-19 | 34.24 (+0.31) | 9.61 (+0.07) | 1.45 (+0.1) | 20352 | 25.87 | 1925 | 2.45 | 2918 | 3.71 | 78685 | 30.7 | 30.2 | 30.7 | 29.35 |
| 2023-05-12 | 33.93 (+1.14) | 9.54 (+0.14) | 1.35 (+0.03) | 17800 | 19.47 | 4465 | 4.88 | 1039 | 1.14 | 91438 | 30.2 | 28.5 | 30.35 | 28.45 |
| 2023-05-05 | 32.79 (-0.3) | 9.4 (+0.13) | 1.32 (+0.01) | -8941 | 10.47 | 3680 | 4.31 | 237 | 0.28 | 85401 | 28.2 | 30.25 | 30.8 | 28.05 |
| 2023-04-28 | 33.09 (+0.22) | 9.27 (+0.88) | 1.31 (-0.01) | 2507 | 2.43 | 26963 | 26.1 | -195 | 0.19 | 103325 | 30.25 | 29.8 | 30.35 | 28.85 |
| 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 | 32.87 (+0.6) | 8.39 (+0.21) | 1.32 (+0.02) | 22232 | 31.15 | 6263 | 8.78 | 460 | 0.64 | 71364 | 29.9 | 28.9 | 30.15 | 28.85 |
| 2023-04-14 | 32.27 (+0.52) | 8.18 (0.0) | 1.3 (-0.01) | 14647 | 31.64 | 191 | 0.41 | -105 | 0.23 | 46299 | 28.95 | 28.35 | 29.2 | 28.0 |
| 2023-04-07 | 31.75 (+0.33) | 8.18 (0.0) | 1.31 (+0.01) | 7963 | 48.34 | 0 | 0.0 | 97 | 0.59 | 16473 | 28.35 | 27.9 | 28.65 | 27.9 |
| 2023-03-31 | 31.42 (+0.06) | 8.18 (-0.02) | 1.3 (-0.02) | 17705 | 35.53 | 30 | 0.06 | -534 | 1.07 | 49836 | 28.15 | 28.0 | 28.6 | 27.5 |
| 2023-03-24 | 31.36 (-0.1) | 8.2 (+0.16) | 1.32 (+0.01) | 12307 | 22.15 | 4952 | 8.91 | 300 | 0.54 | 55573 | 28.0 | 27.0 | 28.05 | 26.55 |
| 2023-03-17 | 31.46 (+0.59) | 8.04 (+0.43) | 1.31 (-0.01) | 16679 | 20.13 | 13063 | 15.77 | -196 | 0.24 | 82844 | 27.0 | 25.55 | 27.0 | 25.15 |
| 2023-03-10 | 30.87 (-0.26) | 7.61 (+0.14) | 1.32 (-0.05) | 908 | 2.83 | 4215 | 13.13 | -1695 | 5.28 | 32113 | 25.8 | 25.7 | 25.9 | 25.5 |
| 2023-03-03 | 31.13 (+0.04) | 7.47 (+0.09) | 1.37 (-0.01) | 976 | 5.81 | 2852 | 16.97 | -282 | 1.68 | 16811 | 25.65 | 25.4 | 25.85 | 25.25 |
| 2023-02-24 | 31.09 (-0.05) | 7.38 (+0.08) | 1.38 (-0.01) | -491 | 1.52 | 2326 | 7.2 | -323 | 1.0 | 32312 | 25.35 | 25.7 | 25.95 | 25.3 |
| 2023-02-17 | 31.14 (+0.1) | 7.3 (+0.16) | 1.39 (+0.01) | 5286 | 13.44 | 4878 | 12.41 | 272 | 0.69 | 39316 | 25.75 | 25.0 | 25.8 | 24.95 |
| 2023-02-10 | 31.04 (+0.27) | 7.14 (+0.23) | 1.38 (0.0) | 7258 | 15.08 | 7179 | 14.91 | 16 | 0.03 | 48138 | 25.15 | 24.8 | 25.55 | 24.8 |
| 2023-02-03 | 30.77 (-0.1) | 6.91 (+0.14) | 1.38 (+0.01) | -2169 | 3.58 | 4226 | 6.97 | 364 | 0.6 | 60649 | 24.7 | 24.65 | 25.1 | 24.35 |
| 2023-01-17 | 30.87 (+0.2) | 6.77 (0.0) | 1.37 (0.0) | 6601 | 50.7 | 52 | 0.4 | 11 | 0.08 | 13019 | 24.5 | 24.05 | 24.5 | 24.0 |
| 2023-01-13 | 30.67 (-0.12) | 6.77 (+0.05) | 1.37 (0.0) | 5020 | 17.59 | 1330 | 4.66 | 27 | 0.09 | 28537 | 24.05 | 24.25 | 24.5 | 23.9 |
| 2023-01-06 | 30.79 (+0.24) | 6.72 (+0.02) | 1.37 (0.0) | 5273 | 22.93 | 850 | 3.7 | 8 | 0.03 | 23000 | 24.1 | 23.5 | 24.1 | 23.35 |
| 2022-12-30 | 30.55 (+0.01) | 6.7 (+0.1) | 1.37 (+0.05) | -1557 | 5.72 | 2660 | 9.77 | 1562 | 5.74 | 27220 | 23.55 | 23.1 | 23.85 | 23.05 |
| 2022-12-23 | 30.54 (-0.16) | 6.6 (+0.14) | 1.32 (+0.01) | -6208 | 15.21 | 4252 | 10.42 | 148 | 0.36 | 40820 | 23.15 | 22.85 | 23.3 | 22.7 |
| 2022-12-16 | 30.7 (-0.41) | 6.46 (+0.08) | 1.31 (0.0) | -4915 | 9.84 | 2395 | 4.8 | -52 | 0.1 | 49935 | 23.05 | 23.55 | 23.7 | 22.95 |
| 2022-12-09 | 31.11 (-0.9) | 6.38 (+0.06) | 1.31 (-0.02) | -22010 | 34.1 | 1685 | 2.61 | -626 | 0.97 | 64551 | 23.6 | 24.9 | 25.0 | 23.25 |
| 2022-12-02 | 32.01 (-0.04) | 6.32 (+0.12) | 1.33 (-0.02) | 1337 | 3.19 | 3852 | 9.19 | -467 | 1.11 | 41921 | 24.95 | 24.45 | 25.1 | 24.3 |
| 2022-11-25 | 32.05 (+0.07) | 6.2 (+0.2) | 1.35 (-0.01) | -2499 | 5.63 | 5901 | 13.28 | -193 | 0.43 | 44424 | 24.55 | 25.2 | 25.2 | 24.1 |
| 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 | 31.98 (+0.1) | 6.0 (+0.02) | 1.36 (-0.02) | 15656 | 22.66 | 691 | 1.0 | -593 | 0.86 | 69079 | 25.05 | 24.7 | 25.15 | 24.25 |
| 2022-11-11 | 31.88 (+0.76) | 5.98 (+0.02) | 1.38 (-0.01) | 25231 | 28.06 | 641 | 0.71 | -542 | 0.6 | 89907 | 24.6 | 22.85 | 24.65 | 22.8 |
| 2022-11-04 | 31.12 (+0.2) | 5.96 (+0.06) | 1.39 (0.0) | 8283 | 19.0 | 1731 | 3.97 | 245 | 0.56 | 43584 | 22.7 | 21.85 | 22.7 | 21.75 |
| 2022-10-28 | 30.92 (-0.04) | 5.9 (+0.03) | 1.39 (+0.04) | 1094 | 3.2 | 976 | 2.85 | 1188 | 3.47 | 34206 | 21.7 | 22.0 | 22.15 | 21.6 |
| 2022-10-21 | 30.96 (0.0) | 5.87 (+0.26) | 1.35 (+0.04) | -8357 | 13.86 | 8021 | 13.3 | 998 | 1.66 | 60289 | 21.8 | 21.85 | 22.45 | 21.6 |
| 2022-10-14 | 30.96 (+0.05) | 5.61 (+0.2) | 1.31 (+0.01) | 2691 | 5.98 | 5893 | 13.1 | 536 | 1.19 | 44995 | 22.05 | 21.5 | 22.1 | 21.2 |
| 2022-10-07 | 30.91 (+0.3) | 5.41 (+0.1) | 1.3 (-0.01) | 10667 | 15.86 | 3228 | 4.8 | -550 | 0.82 | 67248 | 21.8 | 21.65 | 22.7 | 21.6 |
| 2022-09-30 | 30.61 (-0.12) | 5.31 (+0.26) | 1.31 (0.0) | -8837 | 11.7 | 7887 | 10.44 | 108 | 0.14 | 75538 | 21.9 | 21.95 | 22.2 | 21.05 |
| 2022-09-23 | 30.73 (-0.34) | 5.05 (+0.14) | 1.31 (+0.08) | -872 | 1.8 | 4232 | 8.74 | 2403 | 4.96 | 48433 | 22.1 | 21.75 | 22.3 | 21.6 |
| 2022-09-16 | 31.07 (+0.12) | 4.91 (-0.08) | 1.23 (0.0) | 3246 | 5.49 | -2403 | 4.06 | -18 | 0.03 | 59165 | 21.7 | 21.95 | 22.45 | 21.6 |
| 2022-09-08 | 30.95 (-0.45) | 4.99 (+0.1) | 1.23 (0.0) | -5979 | 11.63 | 3206 | 6.23 | 94 | 0.18 | 51421 | 21.75 | 21.65 | 21.9 | 20.65 |
| 2022-09-02 | 31.4 (-0.44) | 4.89 (+0.23) | 1.23 (-0.05) | -17477 | 24.34 | 6891 | 9.6 | -1440 | 2.01 | 71793 | 21.55 | 21.95 | 22.15 | 21.55 |
| 2022-08-26 | 31.84 (+0.34) | 4.66 (+0.17) | 1.28 (+0.04) | 11458 | 18.11 | 5141 | 8.13 | 1061 | 1.68 | 63268 | 22.4 | 22.15 | 22.75 | 22.1 |
| 2022-08-19 | 31.5 (-0.63) | 4.49 (+0.17) | 1.24 (-0.01) | -13312 | 25.53 | 5229 | 10.03 | -242 | 0.46 | 52145 | 22.15 | 22.1 | 22.35 | 21.8 |
| 2022-08-12 | 32.13 (-0.03) | 4.32 (+0.09) | 1.25 (0.0) | -2039 | 2.82 | 2816 | 3.89 | 98 | 0.14 | 72396 | 22.0 | 21.8 | 22.6 | 21.75 |
| 2022-08-05 | 32.16 (-0.89) | 4.23 (+0.21) | 1.25 (-0.04) | -18328 | 32.04 | 6248 | 10.92 | -1188 | 2.08 | 57198 | 21.8 | 22.6 | 22.65 | 21.75 |
| 2022-07-29 | 33.05 (-0.07) | 4.02 (+0.06) | 1.29 (0.0) | -1604 | 2.6 | 1993 | 3.23 | -204 | 0.33 | 61684 | 22.6 | 22.65 | 23.1 | 22.25 |
| 2022-07-22 | 33.12 (+1.56) | 3.96 (-1.33) | 1.29 (+0.06) | 43672 | 40.8 | -40664 | 37.99 | 1872 | 1.75 | 107032 | 22.65 | 22.0 | 22.7 | 21.35 |
| 2022-07-15 | 31.56 (+0.37) | 5.29 (+0.04) | 1.23 (-0.01) | 3953 | 4.46 | 1423 | 1.61 | -217 | 0.25 | 88542 | 22.1 | 21.7 | 22.6 | 21.1 |
| 2022-07-08 | 31.19 (+0.72) | 5.25 (+0.11) | 1.24 (+0.01) | 6472 | 6.91 | 3176 | 3.39 | 327 | 0.35 | 93655 | 21.7 | 20.95 | 21.8 | 20.5 |
| 2022-07-01 | 30.47 (-1.21) | 5.14 (+0.06) | 1.23 (+0.02) | -16911 | 11.9 | 1806 | 1.27 | 423 | 0.3 | 142163 | 20.95 | 26.1 | 26.4 | 20.9 |
| 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 | 31.68 (-0.64) | 5.08 (+0.06) | 1.21 (-0.01) | -17936 | 31.04 | 1940 | 3.36 | -205 | 0.35 | 57790 | 26.0 | 26.65 | 26.95 | 25.95 |
| 2022-06-17 | 32.32 (-1.43) | 5.02 (+0.13) | 1.22 (+0.13) | -42154 | 53.17 | 4128 | 5.21 | 3960 | 4.99 | 79289 | 26.8 | 27.5 | 27.7 | 26.4 |
| 2022-06-10 | 33.75 (-0.49) | 4.89 (+0.01) | 1.09 (-0.01) | -11708 | 15.22 | 129 | 0.17 | -323 | 0.42 | 76916 | 27.95 | 29.3 | 29.3 | 27.95 |
| 2022-06-02 | 34.24 (+0.62) | 4.88 (+0.15) | 1.1 (+0.01) | 17667 | 16.66 | 4541 | 4.28 | 309 | 0.29 | 106031 | 29.05 | 28.8 | 29.75 | 28.6 |
| 2022-05-27 | 33.62 (+0.1) | 4.73 (+0.35) | 1.09 (0.0) | 2964 | 3.38 | 10727 | 12.23 | 99 | 0.11 | 87688 | 28.6 | 27.75 | 28.7 | 27.2 |
| 2022-05-20 | 33.52 (+0.1) | 4.38 (+0.07) | 1.09 (-0.05) | 8141 | 9.71 | 2293 | 2.73 | -1536 | 1.83 | 83875 | 27.75 | 28.5 | 29.0 | 27.75 |
| 2022-05-13 | 33.42 (+0.22) | 4.31 (+0.21) | 1.14 (+0.02) | 5055 | 6.21 | 6294 | 7.73 | 551 | 0.68 | 81408 | 28.35 | 27.85 | 28.5 | 27.2 |
| 2022-05-06 | 33.2 (+0.22) | 4.1 (+0.12) | 1.12 (+0.01) | 5148 | 13.4 | 3779 | 9.83 | 164 | 0.43 | 38427 | 28.25 | 27.5 | 28.85 | 27.5 |
| 2022-04-29 | 32.98 (-0.36) | 3.98 (+0.1) | 1.11 (-0.02) | -17133 | 23.49 | 2833 | 3.88 | -336 | 0.46 | 72935 | 27.6 | 27.5 | 27.95 | 26.65 |
| 2022-04-22 | 33.34 (-0.63) | 3.88 (0.0) | 1.13 (-0.01) | -30559 | 44.31 | 33 | 0.05 | -367 | 0.53 | 68971 | 27.9 | 28.0 | 28.55 | 27.85 |
| 2022-04-15 | 33.97 (+0.12) | 3.88 (+0.09) | 1.14 (-0.04) | -28075 | 43.83 | 2718 | 4.24 | -1333 | 2.08 | 64061 | 28.1 | 29.05 | 29.2 | 28.0 |
| 2022-04-08 | 33.85 (-0.57) | 3.79 (+0.06) | 1.18 (+0.1) | -13211 | 26.56 | 1995 | 4.01 | 2941 | 5.91 | 49736 | 29.0 | 29.4 | 29.45 | 28.3 |
| 2022-04-01 | 34.42 (+0.04) | 3.73 (+0.06) | 1.08 (+0.02) | 513 | 1.11 | 785 | 1.7 | 848 | 1.84 | 46170 | 29.65 | 30.0 | 30.35 | 29.3 |
| 2022-03-25 | 34.38 (-0.18) | 3.67 (+0.03) | 1.06 (0.0) | 22850 | 32.21 | 730 | 1.03 | -84 | 0.12 | 70941 | 30.15 | 30.3 | 30.95 | 30.05 |
| 2022-03-18 | 34.56 (+0.43) | 3.64 (+0.24) | 1.06 (+0.08) | 21201 | 16.39 | 7325 | 5.66 | 2437 | 1.88 | 129346 | 30.3 | 28.7 | 30.3 | 28.3 |
| 2022-03-11 | 34.13 (-0.19) | 3.4 (+0.17) | 0.98 (+0.08) | -9010 | 9.51 | 5111 | 5.39 | 2467 | 2.6 | 94784 | 28.8 | 28.4 | 28.8 | 26.5 |
| 2022-03-04 | 34.32 (-0.18) | 3.23 (+0.04) | 0.9 (+0.02) | -9007 | 16.49 | 1332 | 2.44 | 434 | 0.79 | 54631 | 28.7 | 28.7 | 29.35 | 28.55 |
| 2022-02-25 | 34.5 (-0.02) | 3.19 (+0.27) | 0.88 (-0.05) | -12184 | 10.26 | 8134 | 6.85 | -1239 | 1.04 | 118730 | 28.8 | 29.9 | 30.25 | 28.4 |
| 2022-02-18 | 34.52 (+0.21) | 2.92 (+0.12) | 0.93 (+0.04) | 637 | 0.71 | 3746 | 4.19 | 1000 | 1.12 | 89319 | 30.05 | 28.55 | 30.3 | 28.35 |
| 2022-02-11 | 34.31 (-0.73) | 2.8 (+0.09) | 0.89 (0.0) | -21594 | 34.92 | 2658 | 4.3 | 198 | 0.32 | 61843 | 28.85 | 28.55 | 29.2 | 28.45 |
| 2022-01-26 | 35.04 (-0.47) | 2.71 (+0.14) | 0.89 (-0.03) | -19974 | 32.3 | 4268 | 6.9 | -1005 | 1.63 | 61846 | 28.35 | 29.1 | 29.45 | 28.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 35.51 (+0.45) | 2.57 (+0.12) | 0.92 (-0.05) | 5069 | 6.53 | 3952 | 5.09 | -1679 | 2.16 | 77678 | 29.5 | 30.25 | 30.9 | 29.3 |
| 2022-01-14 | 35.06 (+0.25) | 2.45 (+0.14) | 0.97 (0.0) | 7786 | 11.89 | 4201 | 6.41 | 15 | 0.02 | 65495 | 30.35 | 30.05 | 30.75 | 29.85 |
| 2022-01-07 | 34.81 (-0.53) | 2.31 (+0.1) | 0.97 (-0.05) | 4921 | 4.44 | 2983 | 2.69 | -1435 | 1.3 | 110767 | 30.1 | 30.7 | 31.15 | 29.85 |
| 2021-12-30 | 35.34 (+0.27) | 2.21 (+0.02) | 1.02 (0.0) | 11886 | 27.71 | 704 | 1.64 | 57 | 0.13 | 42896 | 30.45 | 29.8 | 30.5 | 29.75 |
| 2021-12-24 | 35.07 (-0.17) | 2.19 (+0.48) | 1.02 (-0.02) | -7492 | 11.6 | 14621 | 22.63 | -654 | 1.01 | 64605 | 29.85 | 29.85 | 30.4 | 29.7 |
| 2021-12-17 | 35.24 (-0.21) | 1.71 (+0.51) | 1.04 (-0.03) | -5531 | 5.69 | 15511 | 15.96 | -911 | 0.94 | 97164 | 30.0 | 29.8 | 30.0 | 28.55 |
| 2021-12-10 | 35.45 (+0.01) | 1.2 (+0.15) | 1.07 (-0.2) | 8978 | 4.88 | 4545 | 2.47 | -6028 | 3.28 | 183977 | 29.75 | 30.2 | 30.9 | 29.3 |
| 2021-12-03 | 35.44 (+0.95) | 1.05 (+0.93) | 1.27 (+0.28) | 33161 | 11.84 | 28181 | 10.06 | 8601 | 3.07 | 280048 | 30.15 | 27.25 | 30.4 | 27.1 |
| 2021-11-26 | 34.49 (+0.38) | 0.12 (-0.02) | 0.99 (+0.03) | 8156 | 9.45 | -548 | 0.63 | 804 | 0.93 | 86313 | 27.45 | 27.65 | 28.15 | 26.8 |
| 2021-11-19 | 34.11 (-0.37) | 0.14 (0.0) | 0.96 (+0.01) | 4036 | 5.89 | -36 | 0.05 | 251 | 0.37 | 68526 | 27.65 | 27.0 | 27.8 | 26.85 |
| 2021-11-12 | 34.48 (+0.16) | 0.14 (0.0) | 0.95 (0.0) | -1532 | 2.49 | 40 | 0.07 | -10 | 0.02 | 61465 | 26.8 | 26.2 | 26.9 | 26.2 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.47 (+2.22) | 7.1 (-1.62) | 4.67 (+0.13) | 70074 | 16.24 | -49408 | 11.45 | 3743 | 0.87 | 431475 | 29.6 | 33.5 | 34.1 | 29.5 |
| 2026-06-30 | 10.25 (-0.34) | 8.72 (-0.56) | 4.54 (-0.18) | 815 | 0.05 | -17038 | 1.05 | -5353 | 0.33 | 1620532 | 33.1 | 38.7 | 44.2 | 31.75 |
| 2026-05-29 | 10.59 (+0.9) | 9.28 (-0.62) | 4.72 (-0.02) | 31553 | 3.71 | -18763 | 2.21 | -727 | 0.09 | 850506 | 35.2 | 27.85 | 35.2 | 27.25 |
| 2026-04-30 | 9.69 (-0.47) | 9.9 (+0.11) | 4.74 (-0.07) | -13211 | 3.08 | 1948 | 0.45 | -2191 | 0.51 | 428748 | 27.6 | 27.7 | 29.2 | 26.85 |
| 2026-03-31 | 10.16 (+0.31) | 9.79 (+0.1) | 4.81 (+0.1) | 3204 | 0.51 | 3071 | 0.49 | 3011 | 0.48 | 624236 | 27.25 | 26.9 | 29.45 | 25.6 |
| 2026-02-26 | 9.85 (+0.25) | 9.69 (-0.11) | 4.71 (-0.01) | 8556 | 1.26 | -3190 | 0.47 | -169 | 0.02 | 680745 | 27.4 | 26.0 | 28.15 | 25.95 |
| 2026-01-30 | 9.6 (-2.72) | 9.8 (+0.22) | 4.72 (+0.01) | -131688 | 18.53 | -8749 | 1.23 | 410 | 0.06 | 710604 | 25.1 | 26.4 | 27.65 | 25.05 |
| 2025-12-31 | 12.32 (-5.35) | 9.58 (+0.77) | 4.71 (+0.18) | -164884 | 33.13 | 23533 | 4.73 | 5575 | 1.12 | 497679 | 26.4 | 27.25 | 28.0 | 25.0 |
| 2025-11-28 | 17.67 (-3.12) | 8.81 (-0.33) | 4.53 (+0.08) | -47403 | 6.83 | -10233 | 1.47 | 2387 | 0.34 | 694549 | 27.25 | 30.15 | 30.95 | 27.05 |
| 2025-10-31 | 20.79 (+2.05) | 9.14 (-0.5) | 4.45 (+0.05) | -19660 | 6.62 | -17483 | 5.89 | 1372 | 0.46 | 296815 | 30.05 | 31.15 | 31.7 | 29.0 |
| 2025-09-30 | 18.74 (-1.94) | 9.64 (-0.56) | 4.4 (-0.03) | -43976 | 9.54 | -17110 | 3.71 | -661 | 0.14 | 460877 | 30.95 | 29.5 | 35.6 | 28.6 |
| 2025-08-29 | 20.68 (-0.85) | 10.2 (-0.07) | 4.43 (+0.03) | -46037 | 18.02 | -2217 | 0.87 | 677 | 0.27 | 255465 | 29.55 | 31.7 | 32.5 | 29.1 |
| 2025-07-31 | 21.53 (+0.97) | 10.27 (-0.2) | 4.4 (+0.14) | 25995 | 7.6 | -32469 | 9.49 | 4401 | 1.29 | 342063 | 32.15 | 30.3 | 32.65 | 29.1 |
| 2025-06-30 | 20.56 (+0.31) | 10.47 (-1.51) | 4.26 (+0.17) | 17064 | 5.39 | -45970 | 14.53 | 5011 | 1.58 | 316349 | 30.3 | 34.25 | 36.9 | 30.1 |
| 2025-05-29 | 20.25 (-0.43) | 11.98 (-0.19) | 4.09 (0.0) | -4242 | 2.3 | -5632 | 3.05 | 218 | 0.12 | 184720 | 34.7 | 34.5 | 36.8 | 33.25 |
| 2025-04-30 | 20.68 (-0.71) | 12.17 (+1.36) | 4.09 (+0.46) | -10511 | 3.29 | 23855 | 7.47 | 13908 | 4.36 | 319267 | 34.9 | 35.55 | 37.1 | 27.05 |
| 2025-03-31 | 21.39 (-0.25) | 10.81 (-0.78) | 3.63 (+0.3) | -1969 | 0.9 | -23543 | 10.7 | 9191 | 4.18 | 219959 | 35.45 | 38.65 | 39.25 | 35.15 |
| 2025-02-27 | 21.64 (+0.38) | 11.59 (-0.33) | 3.33 (+0.13) | 22298 | 9.74 | -10160 | 4.44 | 3858 | 1.68 | 228968 | 39.15 | 37.2 | 40.7 | 37.2 |
| 2025-01-22 | 21.26 (-1.11) | 11.92 (+0.92) | 3.2 (+0.38) | -37108 | 21.4 | 6247 | 3.6 | 11786 | 6.8 | 173407 | 37.2 | 39.65 | 40.95 | 36.1 |
| 2024-12-31 | 22.37 (-0.87) | 11.0 (+1.23) | 2.82 (+0.18) | -24970 | 8.28 | 37438 | 12.41 | 5360 | 1.78 | 301702 | 39.8 | 38.05 | 40.3 | 36.45 |
| 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 | 23.24 (-1.52) | 9.77 (-0.06) | 2.64 (+0.2) | -51090 | 16.71 | -1839 | 0.6 | 5951 | 1.95 | 305734 | 37.85 | 39.9 | 42.1 | 37.05 |
| 2024-10-30 | 24.76 (-2.42) | 9.83 (+0.36) | 2.44 (+0.25) | -24762 | 9.75 | 228 | 0.09 | 7806 | 3.07 | 253993 | 40.45 | 41.25 | 42.7 | 39.9 |
| 2024-09-30 | 27.18 (+0.01) | 9.47 (-0.86) | 2.19 (+0.06) | -1041 | 0.38 | -26178 | 9.56 | 1673 | 0.61 | 273955 | 40.8 | 44.0 | 44.05 | 40.0 |
| 2024-08-30 | 27.17 (+0.51) | 10.33 (+0.42) | 2.13 (-0.13) | 6334 | 1.47 | 12914 | 2.99 | -3684 | 0.85 | 431462 | 43.75 | 44.5 | 45.9 | 38.3 |
| 2024-07-31 | 26.66 (-2.63) | 9.91 (+0.97) | 2.26 (+0.14) | -98098 | 16.3 | 22927 | 3.81 | 4164 | 0.69 | 601684 | 43.85 | 47.0 | 48.6 | 43.0 |
| 2024-06-28 | 29.29 (-2.08) | 8.94 (-1.53) | 2.12 (-0.32) | -91057 | 11.63 | -46693 | 5.96 | -9752 | 1.25 | 783229 | 46.85 | 54.4 | 54.6 | 45.8 |
| 2024-05-31 | 31.37 (-1.51) | 10.47 (+0.98) | 2.44 (+0.37) | -28240 | 1.72 | 29912 | 1.83 | 11089 | 0.68 | 1637763 | 52.9 | 45.0 | 60.5 | 44.3 |
| 2024-04-30 | 32.88 (-1.49) | 9.49 (+0.41) | 2.07 (+0.2) | -49695 | 6.36 | 7879 | 1.01 | 6146 | 0.79 | 781560 | 45.15 | 47.05 | 51.0 | 42.35 |
| 2024-03-29 | 34.37 (-2.72) | 9.08 (+0.63) | 1.87 (0.0) | -83596 | 10.73 | 19293 | 2.48 | 194 | 0.02 | 778856 | 46.8 | 45.5 | 48.5 | 44.2 |
| 2024-02-29 | 37.09 (-2.63) | 8.45 (+0.16) | 1.87 (+0.06) | -74436 | 12.27 | 4875 | 0.8 | 1682 | 0.28 | 606656 | 45.15 | 46.2 | 49.75 | 44.85 |
| 2024-01-31 | 39.72 (-2.35) | 8.29 (+0.96) | 1.81 (+0.21) | -94929 | 5.98 | 20993 | 1.32 | 6550 | 0.41 | 1588180 | 46.05 | 54.2 | 54.4 | 44.6 |
| 2023-12-29 | 42.07 (+2.71) | 7.33 (0.0) | 1.6 (+0.09) | 117728 | 7.24 | -28 | 0.0 | 2704 | 0.17 | 1626503 | 53.8 | 35.05 | 56.3 | 34.15 |
| 2023-11-30 | 39.36 (+4.78) | 7.33 (-5.27) | 1.51 (-0.06) | 126534 | 18.78 | -160680 | 23.84 | -1823 | 0.27 | 673933 | 35.2 | 34.4 | 35.8 | 33.1 |
| 2023-10-31 | 34.58 (-0.82) | 12.6 (+0.22) | 1.57 (+0.39) | -36246 | 12.73 | 16824 | 5.91 | 11846 | 4.16 | 284793 | 34.1 | 36.35 | 38.35 | 34.1 |
| 2023-09-28 | 35.4 (-0.8) | 12.38 (+0.73) | 1.18 (+0.01) | -8248 | 3.1 | 22276 | 8.37 | 354 | 0.13 | 266018 | 36.3 | 36.3 | 38.8 | 36.0 |
| 2023-08-31 | 36.2 (+2.52) | 11.65 (+0.34) | 1.17 (-0.06) | 53862 | 9.2 | 10304 | 1.76 | -1903 | 0.33 | 585316 | 36.6 | 35.25 | 39.25 | 33.35 |
| 2023-07-31 | 33.68 (+2.59) | 11.31 (-1.33) | 1.23 (-0.25) | 49026 | 5.25 | -42201 | 4.52 | -7724 | 0.83 | 932999 | 35.0 | 31.5 | 41.25 | 31.25 |
| 2023-06-30 | 31.09 (-4.29) | 12.64 (+3.78) | 1.48 (+0.04) | -100534 | 11.96 | 115199 | 13.71 | 1348 | 0.16 | 840493 | 31.35 | 30.8 | 35.3 | 30.3 |
| 2023-05-31 | 35.38 (+2.29) | 8.86 (-0.41) | 1.44 (+0.13) | 64326 | 16.24 | -12562 | 3.17 | 3927 | 0.99 | 396062 | 30.85 | 30.25 | 31.2 | 28.05 |
| 2023-04-28 | 33.09 (+1.67) | 9.27 (+1.09) | 1.31 (+0.01) | 47349 | 19.94 | 33417 | 14.07 | 257 | 0.11 | 237462 | 30.25 | 27.9 | 30.35 | 27.9 |
| 2023-03-31 | 31.42 (+0.33) | 8.18 (+0.8) | 1.3 (-0.08) | 48575 | 20.48 | 25112 | 10.59 | -2407 | 1.01 | 237178 | 28.15 | 25.4 | 28.6 | 25.15 |
| 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 | 31.09 (+0.12) | 7.38 (+0.59) | 1.38 (-0.01) | 6831 | 4.54 | 18015 | 11.97 | -173 | 0.11 | 150515 | 25.35 | 24.85 | 25.95 | 24.45 |
| 2023-01-31 | 30.97 (+0.42) | 6.79 (+0.09) | 1.39 (+0.02) | 19947 | 21.12 | 2826 | 2.99 | 548 | 0.58 | 94457 | 24.95 | 23.5 | 25.1 | 23.35 |
| 2022-12-30 | 30.55 (-1.44) | 6.7 (+0.4) | 1.37 (+0.03) | -31448 | 15.77 | 11765 | 5.9 | 862 | 0.43 | 199432 | 23.55 | 24.75 | 25.1 | 22.7 |
| 2022-11-30 | 31.99 (+1.02) | 6.3 (+0.4) | 1.34 (-0.06) | 42197 | 16.02 | 12258 | 4.65 | -1693 | 0.64 | 263480 | 24.6 | 22.15 | 25.2 | 22.05 |
| 2022-10-31 | 30.97 (+0.36) | 5.9 (+0.59) | 1.4 (+0.09) | 8664 | 4.02 | 17903 | 8.32 | 2485 | 1.15 | 215273 | 22.1 | 21.65 | 22.7 | 21.2 |
| 2022-09-30 | 30.61 (-1.05) | 5.31 (+0.53) | 1.31 (+0.05) | -21429 | 8.44 | 16172 | 6.37 | 1778 | 0.7 | 253939 | 21.9 | 21.85 | 22.45 | 20.65 |
| 2022-08-31 | 31.66 (-1.39) | 4.78 (+0.76) | 1.26 (-0.03) | -30711 | 10.33 | 23075 | 7.76 | -902 | 0.3 | 297421 | 22.0 | 22.6 | 22.75 | 21.75 |
| 2022-07-29 | 33.05 (+2.47) | 4.02 (-1.18) | 1.29 (+0.09) | 48948 | 13.12 | -35766 | 9.58 | 2595 | 0.7 | 373167 | 22.6 | 21.7 | 23.1 | 20.5 |
| 2022-06-30 | 30.58 (-3.62) | 5.2 (+0.32) | 1.2 (+0.06) | -83726 | 23.26 | 9687 | 2.69 | 1919 | 0.53 | 360006 | 21.7 | 29.1 | 29.5 | 21.6 |
| 2022-05-31 | 34.2 (+1.22) | 4.88 (+0.9) | 1.14 (+0.03) | 37537 | 10.11 | 27644 | 7.44 | 706 | 0.19 | 371332 | 29.1 | 27.5 | 29.75 | 27.2 |
| 2022-04-29 | 32.98 (-1.52) | 3.98 (+0.26) | 1.11 (+0.02) | -92246 | 34.66 | 7749 | 2.91 | 858 | 0.32 | 266170 | 27.6 | 29.75 | 29.8 | 26.65 |
| 2022-03-31 | 34.5 (0.0) | 3.72 (+0.53) | 1.09 (+0.21) | 29815 | 7.74 | 15113 | 3.92 | 6149 | 1.6 | 385409 | 29.95 | 28.7 | 30.95 | 26.5 |
| 2022-02-25 | 34.5 (-0.54) | 3.19 (+0.48) | 0.88 (-0.01) | -33141 | 12.28 | 14538 | 5.39 | -41 | 0.02 | 269893 | 28.8 | 28.55 | 30.3 | 28.35 |
| 2022-01-26 | 35.04 (-0.3) | 2.71 (+0.5) | 0.89 (-0.13) | -2198 | 0.7 | 15404 | 4.88 | -4104 | 1.3 | 315786 | 28.35 | 30.7 | 31.15 | 28.3 |
| 2021-12-30 | 35.34 (+0.66) | 2.21 (+1.8) | 1.02 (-0.05) | 30748 | 5.37 | 54964 | 9.61 | -1366 | 0.24 | 572076 | 30.45 | 28.15 | 30.9 | 27.5 |
| 2021-11-30 | 34.68 (-0.56) | 0.41 (+0.27) | 1.07 (+0.12) | 3144 | 0.84 | 8071 | 2.16 | 3606 | 0.96 | 373700 | 27.7 | 26.25 | 29.0 | 26.0 |
| 2021-10-29 | 35.24 (+1.12) | 0.14 (+0.01) | 0.95 (-0.01) | 22297 | 8.61 | 276 | 0.11 | -507 | 0.2 | 258942 | 26.0 | 24.7 | 26.95 | 23.45 |
| 2021-09-30 | 34.12 (-0.6) | 0.13 (-0.02) | 0.96 (-0.09) | -27724 | 12.33 | 164 | 0.07 | -2524 | 1.12 | 224931 | 24.75 | 25.05 | 25.75 | 24.3 |
| 2021-08-31 | 34.72 () | 0.15 () | 1.05 () | -85876 | 26.84 | 54 | 0.02 | -2607 | 0.81 | 319923 | 25.2 | 27.95 | 28.0 | 24.2 |