- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 13.28 (+2.49) | 0.22 (0.0) | 6.95 (+0.19) | 188929 | 32.26 | -8 | 0.0 | 14627 | 2.5 | 585706 | 31.45 | 30.0 | 32.35 | 29.4 |
| 2026-07-08 | 10.79 (-0.1) | 0.22 (0.0) | 6.76 (0.0) | -5523 | 2.09 | 10 | 0.0 | -229 | 0.09 | 263664 | 29.55 | 30.1 | 30.3 | 28.5 |
| 2026-07-07 | 10.89 (-0.96) | 0.22 (0.0) | 6.76 (-0.09) | -73957 | 14.63 | 15 | 0.0 | -6418 | 1.27 | 505399 | 29.35 | 31.9 | 33.0 | 29.05 |
| 2026-07-06 | 11.85 (+1.21) | 0.22 (0.0) | 6.85 (+0.11) | 90691 | 22.09 | -10 | 0.0 | 7832 | 1.91 | 410630 | 31.7 | 30.4 | 32.0 | 30.15 |
| 2026-07-03 | 10.64 (-0.27) | 0.22 (0.0) | 6.74 (-0.02) | -22902 | 9.91 | 48 | 0.02 | -1904 | 0.82 | 231040 | 30.0 | 30.05 | 30.5 | 29.6 |
| 2026-07-02 | 10.91 (-0.66) | 0.22 (0.0) | 6.76 (-0.06) | -46140 | 12.43 | 57 | 0.02 | -3891 | 1.05 | 371274 | 30.5 | 29.95 | 31.5 | 29.9 |
| 2026-07-01 | 11.57 (-2.2) | 0.22 (0.0) | 6.82 (-0.1) | -163161 | 22.39 | -299 | 0.04 | -8241 | 1.13 | 728574 | 30.65 | 33.6 | 34.45 | 30.5 |
| 2026-06-30 | 13.77 (+1.12) | 0.22 (-0.01) | 6.92 (+0.1) | 85499 | 9.52 | -379 | 0.04 | 8042 | 0.9 | 898082 | 32.7 | 31.0 | 33.25 | 30.4 |
| 2026-06-29 | 12.65 (+2.4) | 0.23 (0.0) | 6.82 (+0.05) | 177670 | 23.72 | -309 | 0.04 | 3435 | 0.46 | 748906 | 30.6 | 28.1 | 30.7 | 27.6 |
| 2026-06-26 | 10.25 (-0.83) | 0.23 (0.0) | 6.77 (-0.11) | -60944 | 16.59 | 35 | 0.01 | -7524 | 2.05 | 367297 | 27.95 | 30.0 | 30.15 | 27.95 |
| 2026-06-25 | 11.08 (+0.12) | 0.23 (0.0) | 6.88 (-0.01) | 2191 | 0.53 | -25 | 0.01 | -1433 | 0.34 | 416200 | 30.4 | 30.9 | 31.1 | 29.3 |
| 2026-06-24 | 10.96 (-0.59) | 0.23 (0.0) | 6.89 (+0.02) | -43045 | 4.81 | 13 | 0.0 | 1882 | 0.21 | 894026 | 30.5 | 28.4 | 31.95 | 28.25 |
| 2026-06-23 | 11.55 (-0.42) | 0.23 (0.0) | 6.87 (-0.03) | -28756 | 3.0 | 32 | 0.0 | -2551 | 0.27 | 957929 | 29.05 | 31.1 | 33.0 | 29.0 |
| 2026-06-22 | 11.97 (+0.05) | 0.23 (0.0) | 6.9 (+0.03) | 5018 | 1.69 | -2 | 0.0 | 2101 | 0.71 | 297702 | 30.95 | 29.45 | 30.95 | 29.1 |
| 2026-06-18 | 11.92 (+0.73) | 0.23 (0.0) | 6.87 (+0.06) | 52384 | 6.32 | -120 | 0.01 | 4705 | 0.57 | 828311 | 28.15 | 27.45 | 28.6 | 26.05 |
| 2026-06-17 | 11.19 (+1.05) | 0.23 (0.0) | 6.81 (+0.14) | 75932 | 13.58 | -1 | 0.0 | 10920 | 1.95 | 559042 | 26.25 | 23.6 | 26.25 | 23.35 |
| 2026-06-16 | 10.14 (-0.24) | 0.23 (0.0) | 6.67 (+0.02) | -18877 | 9.27 | -32 | 0.02 | 728 | 0.36 | 203629 | 23.9 | 24.5 | 24.75 | 23.9 |
| 2026-06-15 | 10.38 (-0.19) | 0.23 (0.0) | 6.65 (0.0) | -12858 | 5.49 | 4 | 0.0 | 583 | 0.25 | 234168 | 24.1 | 24.45 | 25.0 | 24.1 |
| 2026-06-12 | 10.57 (-0.34) | 0.23 (0.0) | 6.65 (+0.02) | -26060 | 8.67 | -47 | 0.02 | 1333 | 0.44 | 300437 | 23.5 | 24.6 | 25.0 | 23.45 |
| 2026-06-11 | 10.91 (-0.16) | 0.23 (-0.01) | 6.63 (+0.01) | -12173 | 3.8 | -640 | 0.2 | 541 | 0.17 | 320575 | 23.15 | 22.75 | 23.75 | 22.2 |
| 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 | |||
| 2026-06-10 | 11.07 (0.0) | 0.24 (0.0) | 6.62 (-0.03) | 9835 | 2.67 | -4 | 0.0 | -2101 | 0.57 | 368098 | 22.95 | 23.4 | 24.7 | 22.85 |
| 2026-06-09 | 11.07 (-1.13) | 0.24 (0.0) | 6.65 (-0.11) | -80412 | 15.89 | -4 | 0.0 | -7867 | 1.55 | 505972 | 24.0 | 25.0 | 25.2 | 24.0 |
| 2026-06-08 | 12.2 (+0.04) | 0.24 (0.0) | 6.76 (+0.02) | 2613 | 3.78 | 61 | 0.09 | 897 | 1.3 | 69133 | 24.4 | 24.4 | 24.4 | 24.4 |
| 2026-06-05 | 12.16 (-0.45) | 0.24 (0.0) | 6.74 (-0.04) | -34522 | 5.68 | 25 | 0.0 | -2207 | 0.36 | 607774 | 27.1 | 28.0 | 28.4 | 26.35 |
| 2026-06-04 | 12.61 (-0.13) | 0.24 (0.0) | 6.78 (+0.03) | -8471 | 0.96 | 156 | 0.02 | 2105 | 0.24 | 878685 | 29.25 | 28.4 | 29.6 | 27.5 |
| 2026-06-03 | 12.74 (-0.42) | 0.24 (0.0) | 6.75 (+0.02) | -31129 | 4.4 | -6 | 0.0 | 1167 | 0.17 | 706729 | 28.75 | 27.5 | 28.75 | 26.7 |
| 2026-06-02 | 13.16 (+0.67) | 0.24 (0.0) | 6.73 (+0.05) | 47815 | 6.64 | 2 | 0.0 | 3852 | 0.53 | 720567 | 26.15 | 24.05 | 26.15 | 23.3 |
| 2026-06-01 | 12.49 (-1.48) | 0.24 (0.0) | 6.68 (-0.03) | -110355 | 19.54 | 99 | 0.02 | -2140 | 0.38 | 564845 | 23.8 | 23.8 | 24.8 | 23.1 |
| 2026-05-29 | 13.97 (+0.88) | 0.24 (0.0) | 6.71 (+0.05) | 66341 | 13.78 | 9 | 0.0 | 3126 | 0.65 | 481574 | 23.0 | 22.35 | 23.2 | 21.9 |
| 2026-05-28 | 13.09 (-0.09) | 0.24 (+0.01) | 6.66 (-0.03) | -841 | 0.16 | 85 | 0.02 | -1893 | 0.35 | 538705 | 21.2 | 21.9 | 23.4 | 21.2 |
| 2026-05-27 | 13.18 (-1.27) | 0.23 (0.0) | 6.69 (+0.01) | -88322 | 15.6 | -4 | 0.0 | 666 | 0.12 | 566175 | 21.8 | 22.15 | 22.2 | 20.5 |
| 2026-05-26 | 14.45 (-2.22) | 0.23 (0.0) | 6.68 (-0.05) | -166130 | 20.3 | 122 | 0.01 | -3462 | 0.42 | 818361 | 22.0 | 25.5 | 25.8 | 22.0 |
| 2026-05-25 | 16.67 (+0.28) | 0.23 (0.0) | 6.73 (+0.01) | 17862 | 21.7 | 0 | 0.0 | 1086 | 1.32 | 82302 | 24.4 | 24.35 | 24.4 | 24.15 |
| 2026-05-22 | 16.39 (+0.38) | 0.23 (0.0) | 6.72 (+0.08) | 28253 | 7.16 | -21 | 0.01 | 5180 | 1.31 | 394425 | 22.2 | 20.85 | 22.2 | 20.55 |
| 2026-05-21 | 16.01 (+2.04) | 0.23 (0.0) | 6.64 (+0.02) | 156970 | 42.69 | 46 | 0.01 | 2229 | 0.61 | 367725 | 20.2 | 19.1 | 20.45 | 19.05 |
| 2026-05-20 | 13.97 (-0.19) | 0.23 (0.0) | 6.62 (-0.02) | -16817 | 14.22 | -5 | 0.0 | -1562 | 1.32 | 118262 | 18.75 | 19.25 | 19.3 | 18.6 |
| 2026-05-19 | 14.16 (-0.04) | 0.23 (0.0) | 6.64 (-0.03) | 2080 | 1.09 | 4 | 0.0 | -2361 | 1.24 | 189970 | 19.15 | 19.25 | 20.15 | 19.0 |
| 2026-05-18 | 14.2 (+0.2) | 0.23 (0.0) | 6.67 (+0.01) | 6298 | 3.03 | 7 | 0.0 | 739 | 0.36 | 207880 | 19.25 | 18.8 | 19.5 | 18.2 |
| 2026-05-15 | 14.0 (-0.09) | 0.23 (0.0) | 6.66 (-0.02) | 9703 | 3.05 | -14 | 0.0 | -1376 | 0.43 | 317634 | 19.05 | 19.6 | 20.3 | 18.9 |
| 2026-05-14 | 14.09 (-0.14) | 0.23 (0.0) | 6.68 (-0.02) | -24391 | 7.53 | -44 | 0.01 | -2236 | 0.69 | 323755 | 19.55 | 20.7 | 20.7 | 19.3 |
| 2026-05-13 | 14.23 (+0.74) | 0.23 (0.0) | 6.7 (-0.06) | 56470 | 10.89 | 25 | 0.0 | -3962 | 0.76 | 518461 | 20.2 | 20.2 | 20.5 | 19.25 |
| 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 | |||
| 2026-05-12 | 13.49 (+1.29) | 0.23 (0.0) | 6.76 (+0.11) | 110947 | 15.19 | -8 | 0.0 | 8419 | 1.15 | 730161 | 20.7 | 19.2 | 20.7 | 18.85 |
| 2026-05-11 | 12.2 (+0.4) | 0.23 (0.0) | 6.65 (+0.03) | 31840 | 10.02 | -6 | 0.0 | 1996 | 0.63 | 317856 | 18.85 | 18.5 | 19.1 | 18.25 |
| 2026-05-08 | 11.8 (-0.09) | 0.23 (0.0) | 6.62 (-0.05) | -6426 | 3.12 | 0 | 0.0 | -3241 | 1.57 | 206094 | 17.85 | 18.45 | 18.9 | 17.75 |
| 2026-05-07 | 11.89 (+0.33) | 0.23 (0.0) | 6.67 (+0.05) | 17813 | 6.75 | 66 | 0.03 | 2861 | 1.08 | 263748 | 18.35 | 18.3 | 18.8 | 18.05 |
| 2026-05-06 | 11.56 (+0.15) | 0.23 (0.0) | 6.62 (-0.02) | 14423 | 5.82 | 16 | 0.01 | -1002 | 0.4 | 247854 | 18.05 | 18.15 | 18.4 | 17.5 |
| 2026-05-05 | 11.41 (-0.57) | 0.23 (0.0) | 6.64 (+0.05) | -43560 | 15.37 | -18 | 0.01 | 3866 | 1.36 | 283447 | 17.85 | 17.25 | 18.0 | 17.2 |
| 2026-05-04 | 11.98 (-0.12) | 0.23 (0.0) | 6.59 (0.0) | -9226 | 4.98 | -7 | 0.0 | -637 | 0.34 | 185186 | 16.95 | 16.9 | 17.25 | 16.6 |
| 2026-04-30 | 12.1 (-0.34) | 0.23 (0.0) | 6.59 (-0.02) | -19190 | 17.87 | -12 | 0.01 | -975 | 0.91 | 107364 | 17.2 | 17.5 | 17.6 | 16.95 |
| 2026-04-29 | 12.44 (-0.39) | 0.23 (0.0) | 6.61 (-0.01) | -27888 | 22.34 | 2 | 0.0 | -779 | 0.62 | 124810 | 17.3 | 17.2 | 17.75 | 17.1 |
| 2026-04-28 | 12.83 (-0.3) | 0.23 (0.0) | 6.62 (-0.01) | -21454 | 20.78 | 20 | 0.02 | -731 | 0.71 | 103227 | 17.2 | 17.35 | 17.6 | 17.15 |
| 2026-04-27 | 13.13 (-0.53) | 0.23 (0.0) | 6.63 (+0.01) | -37482 | 19.71 | -11 | 0.01 | 453 | 0.24 | 190151 | 17.35 | 17.25 | 17.5 | 16.7 |
| 2026-04-24 | 13.66 (-0.2) | 0.23 (0.0) | 6.62 (-0.03) | -17789 | 8.76 | -33 | 0.02 | -1885 | 0.93 | 203074 | 17.2 | 17.8 | 17.85 | 16.9 |
| 2026-04-23 | 13.86 (-0.39) | 0.23 (0.0) | 6.65 (-0.04) | -29434 | 9.32 | -9 | 0.0 | -3135 | 0.99 | 315846 | 17.75 | 18.7 | 18.85 | 17.3 |
| 2026-04-22 | 14.25 (+0.2) | 0.23 (0.0) | 6.69 (-0.03) | 10118 | 5.29 | -29 | 0.02 | -2157 | 1.13 | 191097 | 18.55 | 18.85 | 18.95 | 18.4 |
| 2026-04-21 | 14.05 (-0.41) | 0.23 (0.0) | 6.72 (0.0) | -32101 | 12.73 | 27 | 0.01 | -41 | 0.02 | 252160 | 18.9 | 19.35 | 19.7 | 18.7 |
| 2026-04-20 | 14.46 (-0.52) | 0.23 (-0.01) | 6.72 (-0.03) | -39864 | 12.88 | 1 | 0.0 | -1986 | 0.64 | 309422 | 19.25 | 20.0 | 20.0 | 19.1 |
| 2026-04-17 | 14.98 (-1.33) | 0.24 (0.0) | 6.75 (-0.08) | -101463 | 27.79 | -267 | 0.07 | -6787 | 1.86 | 365101 | 19.85 | 20.4 | 20.65 | 19.8 |
| 2026-04-16 | 16.31 (-0.23) | 0.24 (0.0) | 6.83 (-0.01) | -15633 | 2.4 | -88 | 0.01 | -408 | 0.06 | 651170 | 20.7 | 20.35 | 21.85 | 19.9 |
| 2026-04-15 | 16.54 (+0.37) | 0.24 (0.0) | 6.84 (-0.03) | 21037 | 3.02 | -40 | 0.01 | -2210 | 0.32 | 697359 | 20.05 | 19.95 | 20.6 | 19.3 |
| 2026-04-14 | 16.17 (+1.68) | 0.24 (0.0) | 6.87 (+0.14) | 111488 | 20.02 | -9 | 0.0 | 10432 | 1.87 | 556950 | 19.8 | 18.4 | 19.8 | 18.4 |
| 2026-04-13 | 14.49 (-0.09) | 0.24 (0.0) | 6.73 (+0.03) | -11411 | 4.61 | 56 | 0.02 | 1956 | 0.79 | 247422 | 18.0 | 18.05 | 18.3 | 17.6 |
| 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 | |||
| 2026-04-10 | 14.58 (-0.95) | 0.24 (0.0) | 6.7 (-0.15) | -82543 | 9.83 | -2 | 0.0 | -11339 | 1.35 | 839678 | 18.15 | 19.4 | 19.5 | 17.15 |
| 2026-04-09 | 15.53 (+1.75) | 0.24 (0.0) | 6.85 (+0.18) | 130911 | 19.48 | 0 | 0.0 | 14145 | 2.11 | 671934 | 18.75 | 17.2 | 18.75 | 16.8 |
| 2026-04-08 | 13.78 (+0.99) | 0.24 (0.0) | 6.67 (+0.05) | 76691 | 22.44 | -3 | 0.0 | 3569 | 1.04 | 341826 | 17.05 | 16.7 | 17.35 | 16.65 |
| 2026-04-07 | 12.79 (-1.06) | 0.24 (0.0) | 6.62 (-0.04) | -83474 | 24.28 | -3 | 0.0 | -3354 | 0.98 | 343798 | 16.25 | 17.5 | 17.65 | 16.05 |
| 2026-04-02 | 13.85 (+2.38) | 0.24 (0.0) | 6.66 (+0.18) | 182388 | 26.02 | 37 | 0.01 | 14272 | 2.04 | 700945 | 16.85 | 16.5 | 17.4 | 16.4 |
| 2026-04-01 | 11.47 (+0.33) | 0.24 (0.0) | 6.48 (+0.06) | 33792 | 16.38 | -9 | 0.0 | 3754 | 1.82 | 206249 | 15.95 | 15.15 | 15.95 | 14.95 |
| 2026-03-31 | 11.14 (+0.13) | 0.24 (0.0) | 6.42 (0.0) | 3461 | 3.77 | 15 | 0.02 | 310 | 0.34 | 91827 | 14.5 | 14.3 | 14.85 | 14.05 |
| 2026-03-30 | 11.01 (+0.24) | 0.24 (0.0) | 6.42 (-0.01) | 3363 | 7.44 | 24 | 0.05 | -643 | 1.42 | 45208 | 14.3 | 14.0 | 14.3 | 14.0 |
| 2026-03-27 | 10.77 (-0.31) | 0.24 (0.0) | 6.43 (-0.01) | -32020 | 42.06 | 0 | 0.0 | -758 | 1.0 | 76126 | 14.4 | 14.6 | 14.75 | 14.3 |
| 2026-03-26 | 11.08 (-0.12) | 0.24 (0.0) | 6.44 (0.0) | -10894 | 18.72 | 0 | 0.0 | -429 | 0.74 | 58205 | 14.8 | 15.1 | 15.3 | 14.75 |
| 2026-03-25 | 11.2 (-0.15) | 0.24 (0.0) | 6.44 (+0.01) | -12522 | 22.68 | -8 | 0.01 | 898 | 1.63 | 55204 | 15.0 | 15.05 | 15.2 | 14.8 |
| 2026-03-24 | 11.35 (-0.33) | 0.24 (0.0) | 6.43 (-0.01) | -25184 | 33.28 | 14 | 0.02 | -288 | 0.38 | 75680 | 14.65 | 15.2 | 15.25 | 14.55 |
| 2026-03-23 | 11.68 (-0.39) | 0.24 (0.0) | 6.44 (-0.06) | -31720 | 36.01 | 117 | 0.13 | -4529 | 5.14 | 88089 | 14.85 | 15.15 | 15.3 | 14.85 |
| 2026-03-20 | 12.07 (-0.08) | 0.24 (-0.03) | 6.5 (-0.03) | -3991 | 4.39 | -1902 | 2.09 | -2150 | 2.36 | 90992 | 15.6 | 15.9 | 15.95 | 15.4 |
| 2026-03-19 | 12.15 (-0.47) | 0.27 (+0.01) | 6.53 (-0.02) | -28013 | 30.26 | 57 | 0.06 | -1563 | 1.69 | 92579 | 15.75 | 15.95 | 16.05 | 15.7 |
| 2026-03-18 | 12.62 (-0.37) | 0.26 (0.0) | 6.55 (+0.19) | -26946 | 18.6 | 54 | 0.04 | 14286 | 9.86 | 144840 | 16.2 | 16.2 | 16.4 | 15.65 |
| 2026-03-17 | 12.99 (+0.19) | 0.26 (-0.09) | 6.36 (+0.04) | 24176 | 15.99 | -6389 | 4.23 | 2773 | 1.83 | 151158 | 15.9 | 15.8 | 16.4 | 15.7 |
| 2026-03-16 | 12.8 (-1.28) | 0.35 (0.0) | 6.32 (-0.1) | -93547 | 37.23 | -20 | 0.01 | -7143 | 2.84 | 251276 | 15.7 | 16.55 | 16.6 | 15.4 |
| 2026-03-13 | 14.08 (-0.94) | 0.35 (0.0) | 6.42 (-0.08) | -59075 | 18.2 | -27 | 0.01 | -6112 | 1.88 | 324520 | 16.55 | 16.75 | 17.15 | 16.15 |
| 2026-03-12 | 15.02 (+1.36) | 0.35 (0.0) | 6.5 (+0.07) | 103121 | 17.27 | 41 | 0.01 | 4771 | 0.8 | 596969 | 17.25 | 16.75 | 18.0 | 16.65 |
| 2026-03-11 | 13.66 (+1.45) | 0.35 (0.0) | 6.43 (+0.1) | 113855 | 31.14 | -4 | 0.0 | 7802 | 2.13 | 365665 | 16.65 | 15.9 | 16.85 | 15.85 |
| 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 | |||
| 2026-03-10 | 12.21 (-0.33) | 0.35 (0.0) | 6.33 (-0.02) | -19688 | 10.21 | -10 | 0.01 | -1350 | 0.7 | 192794 | 15.7 | 15.95 | 16.2 | 15.35 |
| 2026-03-09 | 12.54 (+0.09) | 0.35 (0.0) | 6.35 (-0.06) | 7845 | 5.34 | 177 | 0.12 | -4281 | 2.91 | 146884 | 15.6 | 15.0 | 15.6 | 14.7 |
| 2026-03-06 | 12.45 (+0.49) | 0.35 (+0.01) | 6.41 (+0.05) | 36617 | 23.79 | 103 | 0.07 | 3045 | 1.98 | 153938 | 15.85 | 15.2 | 16.0 | 14.95 |
| 2026-03-05 | 11.96 (-0.3) | 0.34 (0.0) | 6.36 (-0.02) | -18209 | 13.75 | 125 | 0.09 | -1338 | 1.01 | 132447 | 15.3 | 15.55 | 15.75 | 15.05 |
| 2026-03-04 | 12.26 (+0.02) | 0.34 (0.0) | 6.38 (-0.1) | 981 | 0.57 | 74 | 0.04 | -7324 | 4.29 | 170774 | 14.95 | 15.2 | 15.5 | 14.75 |
| 2026-03-03 | 12.24 (-1.24) | 0.34 (0.0) | 6.48 (-0.19) | -91767 | 27.2 | 234 | 0.07 | -14052 | 4.16 | 337400 | 15.75 | 17.0 | 17.0 | 15.5 |
| 2026-03-02 | 13.48 (+1.17) | 0.34 (0.0) | 6.67 (+0.06) | 89579 | 25.69 | 152 | 0.04 | 4443 | 1.27 | 348697 | 16.85 | 15.9 | 17.2 | 15.9 |
| 2026-02-26 | 12.31 (+0.89) | 0.34 (0.0) | 6.61 (+0.07) | 67940 | 26.12 | 39 | 0.01 | 4933 | 1.9 | 260143 | 16.6 | 16.25 | 16.8 | 15.95 |
| 2026-02-25 | 11.42 (-0.32) | 0.34 (0.0) | 6.54 (-0.03) | -22114 | 4.3 | 108 | 0.02 | -2040 | 0.4 | 514513 | 16.1 | 16.75 | 17.6 | 16.05 |
| 2026-02-24 | 11.74 (+0.75) | 0.34 (+0.01) | 6.57 (-0.04) | 55931 | 22.1 | 177 | 0.07 | -3052 | 1.21 | 253048 | 16.35 | 15.95 | 16.4 | 15.8 |
| 2026-02-23 | 10.99 (-0.63) | 0.33 (0.0) | 6.61 (+0.15) | -52028 | 10.35 | 184 | 0.04 | 11375 | 2.26 | 502786 | 15.95 | 16.2 | 16.9 | 15.85 |
| 2026-02-11 | 11.62 (+1.7) | 0.33 (0.0) | 6.46 (+0.1) | 123939 | 25.05 | 63 | 0.01 | 7500 | 1.52 | 494698 | 16.15 | 15.2 | 16.2 | 15.1 |
| 2026-02-10 | 9.92 (+0.22) | 0.33 (0.0) | 6.36 (-0.01) | 13394 | 13.4 | -38 | 0.04 | -420 | 0.42 | 99919 | 14.75 | 14.7 | 14.95 | 14.6 |
| 2026-02-09 | 9.7 (-0.31) | 0.33 (0.0) | 6.37 (-0.02) | -30686 | 19.75 | -36 | 0.02 | -2474 | 1.59 | 155399 | 15.0 | 15.7 | 15.75 | 14.9 |
| 2026-02-06 | 10.01 (+0.04) | 0.33 (0.0) | 6.39 (-0.02) | -755 | 0.26 | 31 | 0.01 | -986 | 0.34 | 288979 | 15.2 | 15.3 | 15.8 | 15.0 |
| 2026-02-05 | 9.97 (-0.82) | 0.33 (0.0) | 6.41 (+0.04) | -57968 | 10.3 | 10 | 0.0 | 3360 | 0.6 | 562772 | 15.6 | 15.95 | 16.4 | 15.25 |
| 2026-02-04 | 10.79 (-0.18) | 0.33 (0.0) | 6.37 (+0.04) | -18065 | 9.41 | -32 | 0.02 | 3023 | 1.57 | 192059 | 15.15 | 14.6 | 15.15 | 14.25 |
| 2026-02-03 | 10.97 (+0.03) | 0.33 (0.0) | 6.33 (+0.01) | 1507 | 1.63 | 0 | 0.0 | 798 | 0.86 | 92724 | 13.8 | 13.6 | 13.9 | 13.3 |
| 2026-02-02 | 10.94 (-0.06) | 0.33 (0.0) | 6.32 (-0.01) | -2301 | 2.23 | -9 | 0.01 | -714 | 0.69 | 102975 | 13.35 | 13.5 | 13.85 | 13.3 |
| 2026-01-30 | 11.0 (-0.46) | 0.33 (0.0) | 6.33 (0.0) | -38923 | 23.53 | 116 | 0.07 | -192 | 0.12 | 165436 | 13.75 | 13.95 | 14.1 | 13.4 |
| 2026-01-29 | 11.46 (+0.6) | 0.33 (0.0) | 6.33 (-0.03) | 39567 | 23.57 | 159 | 0.09 | -2308 | 1.38 | 167849 | 13.8 | 14.1 | 14.15 | 13.65 |
| 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 | |||
| 2026-01-28 | 10.86 (+0.04) | 0.33 (+0.01) | 6.36 (-0.03) | -4119 | 2.12 | 136 | 0.07 | -2269 | 1.17 | 193878 | 14.1 | 14.6 | 14.9 | 14.0 |
| 2026-01-27 | 10.82 (-0.34) | 0.32 (0.0) | 6.39 (-0.04) | -26756 | 13.32 | 44 | 0.02 | -3060 | 1.52 | 200855 | 14.45 | 15.35 | 15.35 | 14.3 |
| 2026-01-26 | 11.16 (-0.04) | 0.32 (0.0) | 6.43 (0.0) | -5724 | 5.45 | -52 | 0.05 | 40 | 0.04 | 104980 | 15.25 | 15.2 | 15.5 | 15.1 |
| 2026-01-23 | 11.2 (+0.34) | 0.32 (-0.05) | 6.43 (-0.02) | 21745 | 10.67 | -3626 | 1.78 | -1602 | 0.79 | 203738 | 15.05 | 15.4 | 15.6 | 14.9 |
| 2026-01-22 | 10.86 (-0.92) | 0.37 (-0.05) | 6.45 (-0.06) | -76060 | 23.05 | -3643 | 1.1 | -4742 | 1.44 | 329980 | 15.35 | 16.45 | 16.75 | 15.3 |
| 2026-01-21 | 11.78 (-0.67) | 0.42 (-0.05) | 6.51 (-0.03) | -61332 | 14.81 | -3882 | 0.94 | -2120 | 0.51 | 414140 | 15.9 | 16.3 | 16.7 | 15.55 |
| 2026-01-20 | 12.45 (-0.82) | 0.47 (-0.05) | 6.54 (-0.05) | -70265 | 11.39 | -3979 | 0.65 | -3589 | 0.58 | 616653 | 16.6 | 17.25 | 17.5 | 16.5 |
| 2026-01-19 | 13.27 (+0.39) | 0.52 (-0.06) | 6.59 (+0.09) | 14118 | 3.0 | -4671 | 0.99 | 6629 | 1.41 | 470528 | 17.25 | 16.05 | 17.25 | 15.9 |
| 2026-01-16 | 12.88 (+0.68) | 0.58 (-0.01) | 6.5 (+0.06) | 42207 | 12.16 | -397 | 0.11 | 4259 | 1.23 | 346971 | 15.7 | 15.4 | 15.9 | 15.25 |
| 2026-01-15 | 12.2 (-0.25) | 0.59 (0.0) | 6.44 (0.0) | -29335 | 12.17 | 169 | 0.07 | 562 | 0.23 | 241047 | 15.25 | 15.25 | 15.55 | 15.05 |
| 2026-01-14 | 12.45 (-0.41) | 0.59 (0.0) | 6.44 (+0.02) | -48869 | 14.6 | -87 | 0.03 | 1348 | 0.4 | 334748 | 15.15 | 15.15 | 15.9 | 15.05 |
| 2026-01-13 | 12.86 (-0.6) | 0.59 (0.0) | 6.42 (-0.03) | -50680 | 10.79 | -402 | 0.09 | -2646 | 0.56 | 469826 | 15.15 | 15.55 | 16.2 | 15.0 |
| 2026-01-12 | 13.46 (-1.46) | 0.59 (-0.01) | 6.45 (+0.03) | -115600 | 23.58 | -231 | 0.05 | 2461 | 0.5 | 490312 | 15.3 | 14.65 | 15.9 | 14.25 |
| 2026-01-09 | 14.92 (-0.07) | 0.6 (0.0) | 6.42 (-0.05) | -19872 | 4.29 | -137 | 0.03 | -3383 | 0.73 | 463145 | 14.5 | 15.3 | 15.8 | 14.4 |
| 2026-01-08 | 14.99 (-0.63) | 0.6 (+0.01) | 6.47 (-0.13) | -85096 | 9.04 | 420 | 0.04 | -9922 | 1.05 | 941714 | 15.65 | 16.95 | 17.5 | 15.6 |
| 2026-01-07 | 15.62 (+0.83) | 0.59 (-0.01) | 6.6 (+0.09) | 42426 | 4.98 | -329 | 0.04 | 6421 | 0.75 | 852102 | 16.7 | 16.4 | 16.7 | 15.8 |
| 2026-01-06 | 14.79 (-0.58) | 0.6 (0.0) | 6.51 (+0.09) | -49074 | 15.22 | -418 | 0.13 | 6638 | 2.06 | 322393 | 15.2 | 14.5 | 15.2 | 14.3 |
| 2026-01-05 | 15.37 (+0.17) | 0.6 (-0.01) | 6.42 (+0.05) | 12767 | 4.83 | -504 | 0.19 | 4171 | 1.58 | 264402 | 13.85 | 12.9 | 13.85 | 12.9 |
| 2026-01-02 | 15.2 (+0.59) | 0.61 (0.0) | 6.37 (+0.02) | 36921 | 18.61 | 29 | 0.01 | 1549 | 0.78 | 198404 | 12.6 | 12.2 | 12.65 | 11.9 |
| 2025-12-31 | 14.61 (-0.09) | 0.61 (0.0) | 6.35 (+0.01) | -15727 | 7.08 | -151 | 0.07 | 737 | 0.33 | 222138 | 12.25 | 12.05 | 12.8 | 12.05 |
| 2025-12-30 | 14.7 (-0.53) | 0.61 (0.0) | 6.34 (0.0) | -32874 | 17.0 | 12 | 0.01 | 66 | 0.03 | 193408 | 12.05 | 11.75 | 12.15 | 11.6 |
| 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 | |||
| 2025-12-29 | 15.23 (-0.42) | 0.61 (0.0) | 6.34 (+0.03) | -33404 | 16.23 | 25 | 0.01 | 2254 | 1.1 | 205806 | 11.8 | 11.5 | 12.2 | 11.5 |
| 2025-12-26 | 15.65 (-0.06) | 0.61 (0.0) | 6.31 (-0.01) | -9980 | 27.65 | -100 | 0.28 | -1023 | 2.83 | 36099 | 11.4 | 11.5 | 11.5 | 11.2 |
| 2025-12-24 | 15.71 (+0.01) | 0.61 (0.0) | 6.32 (0.0) | -11060 | 19.87 | -25 | 0.04 | 228 | 0.41 | 55673 | 11.45 | 11.5 | 11.65 | 11.35 |
| 2025-12-23 | 15.7 (-0.11) | 0.61 (0.0) | 6.32 (+0.03) | -16347 | 34.36 | 0 | 0.0 | 1897 | 3.99 | 47570 | 11.3 | 11.45 | 11.55 | 11.25 |
| 2025-12-22 | 15.81 (0.0) | 0.61 (0.0) | 6.29 (-0.01) | -969 | 3.41 | -43 | 0.15 | -17 | 0.06 | 28396 | 11.25 | 11.3 | 11.4 | 11.2 |
| 2025-12-19 | 15.81 (-0.09) | 0.61 (0.0) | 6.3 (+0.01) | -8215 | 25.82 | 366 | 1.15 | 150 | 0.47 | 31818 | 11.25 | 11.2 | 11.3 | 11.15 |
| 2025-12-18 | 15.9 (-0.18) | 0.61 (0.0) | 6.29 (0.0) | -12970 | 51.07 | 157 | 0.62 | 148 | 0.58 | 25395 | 11.15 | 11.3 | 11.35 | 11.1 |
| 2025-12-17 | 16.08 (-0.08) | 0.61 (0.0) | 6.29 (-0.01) | -5728 | 24.65 | -87 | 0.37 | -335 | 1.44 | 23234 | 11.3 | 11.4 | 11.5 | 11.25 |
| 2025-12-16 | 16.16 (-0.11) | 0.61 (+0.01) | 6.3 (0.0) | -11326 | 31.69 | 232 | 0.65 | -220 | 0.62 | 35736 | 11.3 | 11.4 | 11.5 | 11.25 |
| 2025-12-15 | 16.27 (-0.04) | 0.6 (0.0) | 6.3 (+0.01) | -3228 | 8.23 | 28 | 0.07 | 88 | 0.22 | 39204 | 11.45 | 11.3 | 11.6 | 11.2 |
| 2025-12-12 | 16.31 (-0.13) | 0.6 (0.0) | 6.29 (+0.03) | -10800 | 32.37 | 15 | 0.04 | 2678 | 8.03 | 33361 | 11.35 | 11.45 | 11.55 | 11.35 |
| 2025-12-11 | 16.44 (+0.01) | 0.6 (0.0) | 6.26 (0.0) | -7908 | 23.06 | -112 | 0.33 | 83 | 0.24 | 34287 | 11.4 | 11.65 | 11.65 | 11.35 |
| 2025-12-10 | 16.43 (+0.2) | 0.6 (-0.01) | 6.26 (0.0) | 648 | 1.2 | -38 | 0.07 | 269 | 0.5 | 54221 | 11.6 | 11.45 | 11.75 | 11.35 |
| 2025-12-09 | 16.23 (-0.16) | 0.61 (0.0) | 6.26 (0.0) | -13421 | 32.73 | -144 | 0.35 | -128 | 0.31 | 41002 | 11.3 | 11.65 | 11.65 | 11.3 |
| 2025-12-08 | 16.39 (-0.04) | 0.61 (0.0) | 6.26 (0.0) | -384 | 1.16 | -38 | 0.11 | 116 | 0.35 | 33196 | 11.6 | 11.7 | 11.85 | 11.6 |
| 2025-12-05 | 16.43 (-0.26) | 0.61 (0.0) | 6.26 (-0.01) | -19938 | 41.96 | -30 | 0.06 | -812 | 1.71 | 47522 | 11.65 | 11.85 | 11.85 | 11.6 |
| 2025-12-04 | 16.69 (+0.03) | 0.61 (0.0) | 6.27 (0.0) | 5102 | 12.45 | -13 | 0.03 | -50 | 0.12 | 40981 | 11.85 | 11.7 | 11.9 | 11.7 |
| 2025-12-03 | 16.66 (+0.23) | 0.61 (0.0) | 6.27 (0.0) | 11042 | 18.65 | 1 | 0.0 | -125 | 0.21 | 59204 | 11.65 | 11.4 | 11.85 | 11.4 |
| 2025-12-02 | 16.43 (-0.09) | 0.61 (0.0) | 6.27 (0.0) | -4660 | 10.31 | -239 | 0.53 | -5 | 0.01 | 45198 | 11.35 | 11.35 | 11.5 | 11.25 |
| 2025-12-01 | 16.52 (-0.96) | 0.61 (0.0) | 6.27 (0.0) | -20061 | 44.85 | 105 | 0.23 | -6 | 0.01 | 44725 | 11.35 | 11.6 | 11.6 | 11.35 |
| 2025-11-28 | 17.48 (-0.03) | 0.61 (0.0) | 6.27 (0.0) | 2098 | 4.72 | 126 | 0.28 | 296 | 0.67 | 44422 | 11.6 | 11.5 | 11.75 | 11.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-27 | 17.51 (-0.37) | 0.61 (+0.01) | 6.27 (+0.01) | -2897 | 6.57 | 235 | 0.53 | 264 | 0.6 | 44063 | 11.5 | 11.45 | 11.55 | 11.3 |
| 2025-11-26 | 17.88 (-2.14) | 0.6 (+0.01) | 6.26 (0.0) | -5441 | 9.15 | 1273 | 2.14 | 184 | 0.31 | 59450 | 11.3 | 11.15 | 11.4 | 11.15 |
| 2025-11-25 | 20.02 (-0.26) | 0.59 (0.0) | 6.26 (0.0) | -11358 | 19.94 | -96 | 0.17 | -228 | 0.4 | 56969 | 11.05 | 10.95 | 11.25 | 10.9 |
| 2025-11-24 | 20.28 (-0.25) | 0.59 (0.0) | 6.26 (0.0) | -20186 | 3.34 | -207 | 0.03 | 263 | 0.04 | 604153 | 10.85 | 10.9 | 11.1 | 10.8 |
| 2025-11-21 | 20.53 (-0.29) | 0.59 (0.0) | 6.26 (0.0) | -22593 | 40.38 | -77 | 0.14 | -94 | 0.17 | 55957 | 10.8 | 11.0 | 11.15 | 10.8 |
| 2025-11-20 | 20.82 (+0.02) | 0.59 (0.0) | 6.26 (0.0) | 529 | 2.09 | -88 | 0.35 | 138 | 0.54 | 25344 | 11.15 | 11.1 | 11.2 | 11.05 |
| 2025-11-19 | 20.8 (-0.24) | 0.59 (-0.01) | 6.26 (0.0) | -19268 | 44.81 | -153 | 0.36 | 61 | 0.14 | 42995 | 11.0 | 11.1 | 11.3 | 11.0 |
| 2025-11-18 | 21.04 (-0.24) | 0.6 (+0.01) | 6.26 (0.0) | -18290 | 42.05 | 150 | 0.34 | -250 | 0.57 | 43495 | 11.15 | 11.5 | 11.6 | 11.15 |
| 2025-11-17 | 21.28 (-0.32) | 0.59 (0.0) | 6.26 (-0.01) | -27302 | 48.17 | 130 | 0.23 | -463 | 0.82 | 56681 | 11.55 | 11.95 | 12.05 | 11.55 |
| 2025-11-14 | 21.6 (-0.08) | 0.59 (0.0) | 6.27 (0.0) | -15200 | 26.73 | -24 | 0.04 | -385 | 0.68 | 56862 | 11.7 | 11.9 | 12.0 | 11.7 |
| 2025-11-13 | 21.68 (+0.12) | 0.59 (0.0) | 6.27 (0.0) | 1566 | 4.49 | -60 | 0.17 | 137 | 0.39 | 34846 | 12.0 | 11.95 | 12.1 | 11.8 |
| 2025-11-12 | 21.56 (+0.3) | 0.59 (0.0) | 6.27 (0.0) | 2186 | 8.1 | -24 | 0.09 | 2 | 0.01 | 26985 | 11.85 | 11.7 | 11.95 | 11.7 |
| 2025-11-11 | 21.26 (-0.07) | 0.59 (0.0) | 6.27 (0.0) | -19111 | 41.01 | -34 | 0.07 | -156 | 0.33 | 46596 | 11.7 | 11.9 | 11.95 | 11.65 |
| 2025-11-10 | 21.33 (+0.3) | 0.59 (0.0) | 6.27 (0.0) | 2334 | 7.7 | 36 | 0.12 | -64 | 0.21 | 30301 | 11.9 | 12.1 | 12.1 | 11.85 |
| 2025-11-07 | 21.03 (+0.31) | 0.59 (0.0) | 6.27 (-0.01) | 2647 | 7.85 | -1 | 0.0 | -155 | 0.46 | 33735 | 12.0 | 11.85 | 12.15 | 11.85 |
| 2025-11-06 | 20.72 (+0.27) | 0.59 (0.0) | 6.28 (-0.01) | -7359 | 14.45 | 48 | 0.09 | -1333 | 2.62 | 50916 | 11.85 | 11.85 | 12.0 | 11.75 |
| 2025-11-05 | 20.45 (-0.01) | 0.59 (0.0) | 6.29 (-0.01) | -13571 | 23.86 | 74 | 0.13 | -225 | 0.4 | 56868 | 11.8 | 11.55 | 12.0 | 11.4 |
| 2025-11-04 | 20.46 (-0.09) | 0.59 (0.0) | 6.3 (0.0) | -33394 | 55.34 | -153 | 0.25 | -218 | 0.36 | 60339 | 11.65 | 11.95 | 12.1 | 11.65 |
| 2025-11-03 | 20.55 (-0.63) | 0.59 (-0.01) | 6.3 (+0.01) | -42037 | 51.78 | -93 | 0.11 | 388 | 0.48 | 81186 | 11.9 | 12.15 | 12.3 | 11.9 |
| 2025-10-31 | 21.18 (-0.53) | 0.6 (0.0) | 6.29 (-0.01) | -53544 | 51.25 | 50 | 0.05 | -548 | 0.52 | 104470 | 12.15 | 12.55 | 12.65 | 12.15 |
| 2025-10-30 | 21.71 (-0.19) | 0.6 (0.0) | 6.3 (0.0) | -25385 | 47.21 | -65 | 0.12 | 320 | 0.6 | 53771 | 12.8 | 13.15 | 13.25 | 12.8 |
| 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 | |||
| 2025-10-29 | 21.9 (-0.14) | 0.6 (0.0) | 6.3 (0.0) | -12285 | 33.19 | 29 | 0.08 | 37 | 0.1 | 37010 | 13.05 | 13.1 | 13.2 | 13.0 |
| 2025-10-28 | 22.04 (-0.06) | 0.6 (+0.01) | 6.3 (+0.01) | -15794 | 45.27 | 64 | 0.18 | 183 | 0.52 | 34888 | 13.1 | 13.25 | 13.25 | 13.0 |
| 2025-10-27 | 22.1 (-0.06) | 0.59 (+0.06) | 6.29 (0.0) | -13292 | 25.86 | 4835 | 9.41 | 196 | 0.38 | 51406 | 13.2 | 13.35 | 13.45 | 13.1 |
| 2025-10-23 | 22.16 (-0.05) | 0.53 (+0.06) | 6.29 (-0.01) | -6958 | 15.79 | 4715 | 10.7 | -849 | 1.93 | 44055 | 13.2 | 13.15 | 13.25 | 13.05 |
| 2025-10-22 | 22.21 (-0.04) | 0.47 (+0.1) | 6.3 (+0.01) | -4625 | 12.5 | 4813 | 13.01 | 1052 | 2.84 | 37000 | 13.15 | 13.1 | 13.15 | 13.0 |
| 2025-10-21 | 22.25 (-0.36) | 0.37 (+0.06) | 6.29 (-0.01) | -32551 | 60.41 | 4624 | 8.58 | -492 | 0.91 | 53885 | 13.05 | 13.25 | 13.25 | 13.0 |
| 2025-10-20 | 22.61 (+0.04) | 0.31 (+0.07) | 6.3 (+0.01) | -6370 | 21.09 | 4863 | 16.1 | 64 | 0.21 | 30206 | 13.25 | 13.25 | 13.35 | 13.1 |
| 2025-10-17 | 22.57 (+0.16) | 0.24 (0.0) | 6.29 (0.0) | -8386 | 25.97 | -22 | 0.07 | 87 | 0.27 | 32295 | 13.2 | 13.25 | 13.4 | 13.1 |
| 2025-10-16 | 22.41 (-0.01) | 0.24 (-0.01) | 6.29 (0.0) | 690 | 2.39 | -55 | 0.19 | 260 | 0.9 | 28835 | 13.25 | 13.2 | 13.4 | 13.15 |
| 2025-10-15 | 22.42 (-0.09) | 0.25 (+0.01) | 6.29 (0.0) | -14305 | 26.1 | 12 | 0.02 | 458 | 0.84 | 54817 | 13.15 | 13.25 | 13.3 | 13.0 |
| 2025-10-14 | 22.51 (-0.16) | 0.24 (0.0) | 6.29 (-0.01) | -16522 | 24.27 | 0 | 0.0 | -1176 | 1.73 | 68063 | 13.2 | 13.7 | 13.85 | 13.2 |
| 2025-10-13 | 22.67 (-0.12) | 0.24 (0.0) | 6.3 (-0.02) | -19583 | 24.72 | 86 | 0.11 | -1272 | 1.61 | 79228 | 13.55 | 13.5 | 13.6 | 13.3 |
| 2025-10-09 | 22.79 (-0.06) | 0.24 (0.0) | 6.32 (+0.01) | -9179 | 14.01 | -58 | 0.09 | 226 | 0.34 | 65514 | 14.0 | 14.2 | 14.4 | 14.0 |
| 2025-10-08 | 22.85 (+0.08) | 0.24 (0.0) | 6.31 (-0.01) | 2977 | 8.12 | 19 | 0.05 | -230 | 0.63 | 36681 | 14.1 | 14.0 | 14.1 | 13.8 |
| 2025-10-07 | 22.77 (+0.17) | 0.24 (-0.01) | 6.32 (+0.01) | 9043 | 17.97 | -69 | 0.14 | 684 | 1.36 | 50327 | 14.0 | 13.85 | 14.15 | 13.8 |
| 2025-10-03 | 22.6 (+0.02) | 0.25 (0.0) | 6.31 (0.0) | -2317 | 5.58 | -14 | 0.03 | -411 | 0.99 | 41555 | 13.8 | 13.85 | 14.05 | 13.55 |
| 2025-10-02 | 22.58 (-0.11) | 0.25 (+0.01) | 6.31 (-0.01) | -5424 | 8.68 | 129 | 0.21 | -335 | 0.54 | 62496 | 13.8 | 14.1 | 14.3 | 13.75 |
| 2025-10-01 | 22.69 (+0.11) | 0.24 (0.0) | 6.32 (+0.01) | 11230 | 18.31 | 94 | 0.15 | 342 | 0.56 | 61326 | 13.75 | 13.75 | 14.15 | 13.7 |
| 2025-09-30 | 22.58 (+0.02) | 0.24 (0.0) | 6.31 (0.0) | 2785 | 7.18 | 0 | 0.0 | 59 | 0.15 | 38805 | 13.65 | 13.8 | 13.8 | 13.55 |
| 2025-09-26 | 22.56 (-0.24) | 0.24 (0.0) | 6.31 (-0.04) | -15527 | 20.67 | -18 | 0.02 | -3046 | 4.06 | 75113 | 13.65 | 14.05 | 14.05 | 13.45 |
| 2025-09-25 | 22.8 (+0.03) | 0.24 (0.0) | 6.35 (+0.05) | -701 | 0.36 | -95 | 0.05 | 3537 | 1.83 | 192976 | 14.1 | 13.6 | 14.9 | 13.6 |
| 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 | |||
| 2025-09-24 | 22.77 (-0.12) | 0.24 (0.0) | 6.3 (-0.02) | -2775 | 5.88 | -26 | 0.06 | -1206 | 2.55 | 47219 | 13.6 | 13.6 | 13.7 | 13.4 |
| 2025-09-23 | 22.89 (-0.11) | 0.24 (0.0) | 6.32 (+0.03) | -3092 | 3.85 | 0 | 0.0 | 2743 | 3.42 | 80243 | 13.7 | 13.65 | 13.95 | 13.35 |
| 2025-09-22 | 23.0 (-0.06) | 0.24 (0.0) | 6.29 (+0.01) | -8823 | 21.47 | -55 | 0.13 | 109 | 0.27 | 41098 | 13.5 | 13.6 | 13.75 | 13.35 |
| 2025-09-19 | 23.06 (-0.05) | 0.24 (-0.04) | 6.28 (-0.01) | -12742 | 11.68 | -2737 | 2.51 | -342 | 0.31 | 109108 | 13.55 | 13.7 | 13.7 | 13.3 |
| 2025-09-18 | 23.11 (+0.05) | 0.28 (-0.01) | 6.29 (+0.02) | 16 | 0.01 | -294 | 0.24 | 1662 | 1.36 | 122135 | 13.7 | 13.5 | 13.9 | 13.35 |
| 2025-09-17 | 23.06 (+0.51) | 0.29 (0.0) | 6.27 (+0.02) | 35670 | 23.34 | 2 | 0.0 | 1548 | 1.01 | 152860 | 13.5 | 12.7 | 13.65 | 12.7 |
| 2025-09-16 | 22.55 (+0.12) | 0.29 (+0.13) | 6.25 (+0.02) | 5691 | 11.13 | 9088 | 17.77 | 841 | 1.64 | 51134 | 12.7 | 12.6 | 12.75 | 12.4 |
| 2025-09-15 | 22.43 (-0.06) | 0.16 (0.0) | 6.23 (-0.01) | -1771 | 6.71 | -16 | 0.06 | -146 | 0.55 | 26381 | 12.5 | 12.6 | 12.6 | 12.45 |
| 2025-09-12 | 22.49 (+0.2) | 0.16 (-0.01) | 6.24 (+0.01) | 15170 | 25.28 | -73 | 0.12 | 653 | 1.09 | 60018 | 12.55 | 12.35 | 12.65 | 12.35 |
| 2025-09-11 | 22.29 (-0.33) | 0.17 (0.0) | 6.23 (0.0) | -24235 | 40.04 | -37 | 0.06 | -198 | 0.33 | 60522 | 12.3 | 12.6 | 12.6 | 12.2 |
| 2025-09-10 | 22.62 (+0.06) | 0.17 (0.0) | 6.23 (0.0) | 3976 | 5.57 | -15 | 0.02 | -109 | 0.15 | 71397 | 12.55 | 12.6 | 12.65 | 12.4 |
| 2025-09-09 | 22.56 (-0.08) | 0.17 (0.0) | 6.23 (0.0) | -10124 | 26.61 | -14 | 0.04 | -214 | 0.56 | 38042 | 12.45 | 12.55 | 12.6 | 12.35 |
| 2025-09-08 | 22.64 (+0.07) | 0.17 (0.0) | 6.23 (0.0) | -183 | 0.42 | -37 | 0.08 | 132 | 0.3 | 43884 | 12.5 | 12.35 | 12.6 | 12.35 |
| 2025-09-05 | 22.57 (-0.05) | 0.17 (0.0) | 6.23 (0.0) | -2798 | 9.04 | -37 | 0.12 | 117 | 0.38 | 30941 | 12.3 | 12.4 | 12.5 | 12.25 |
| 2025-09-04 | 22.62 (+0.03) | 0.17 (0.0) | 6.23 (0.0) | 582 | 2.07 | -3 | 0.01 | 178 | 0.63 | 28146 | 12.3 | 12.4 | 12.4 | 12.25 |
| 2025-09-03 | 22.59 (0.0) | 0.17 (0.0) | 6.23 (0.0) | -1635 | 6.45 | -128 | 0.51 | -277 | 1.09 | 25343 | 12.25 | 12.3 | 12.45 | 12.25 |
| 2025-09-02 | 22.59 (-0.15) | 0.17 (0.0) | 6.23 (-0.01) | -13820 | 36.78 | -124 | 0.33 | -242 | 0.64 | 37570 | 12.3 | 12.65 | 12.8 | 12.25 |
| 2025-09-01 | 22.74 (-0.17) | 0.17 (0.0) | 6.24 (0.0) | -13534 | 49.37 | -164 | 0.6 | -146 | 0.53 | 27414 | 12.55 | 12.9 | 12.9 | 12.55 |
| 2025-08-29 | 22.91 (-0.43) | 0.17 (0.0) | 6.24 (-0.01) | -14743 | 43.33 | -43 | 0.13 | -1030 | 3.03 | 34027 | 12.85 | 13.2 | 13.2 | 12.85 |
| 2025-08-28 | 23.34 (+0.32) | 0.17 (0.0) | 6.25 (+0.02) | 22136 | 32.74 | -39 | 0.06 | 1615 | 2.39 | 67614 | 13.05 | 12.8 | 13.1 | 12.8 |
| 2025-08-27 | 23.02 (-0.13) | 0.17 (0.0) | 6.23 (0.0) | -12344 | 27.82 | -3 | 0.01 | 73 | 0.16 | 44375 | 12.7 | 12.8 | 12.95 | 12.6 |
| 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 | |||
| 2025-08-26 | 23.15 (+0.05) | 0.17 (0.0) | 6.23 (0.0) | -659 | 0.85 | -11 | 0.01 | 109 | 0.14 | 77358 | 13.0 | 12.8 | 13.0 | 12.6 |
| 2025-08-25 | 23.1 (-0.15) | 0.17 (0.0) | 6.23 (0.0) | -14036 | 43.1 | -21 | 0.06 | 29 | 0.09 | 32569 | 12.7 | 12.9 | 12.95 | 12.65 |
| 2025-08-22 | 23.25 (-0.22) | 0.17 (-0.01) | 6.23 (0.0) | -17053 | 46.77 | -14 | 0.04 | -193 | 0.53 | 36464 | 12.65 | 13.0 | 13.0 | 12.65 |
| 2025-08-21 | 23.47 (+0.42) | 0.18 (0.0) | 6.23 (+0.01) | 31036 | 39.14 | -85 | 0.11 | 654 | 0.82 | 79297 | 13.0 | 12.5 | 13.3 | 12.45 |
| 2025-08-20 | 23.05 (-0.01) | 0.18 (0.0) | 6.22 (+0.02) | -534 | 1.97 | -9 | 0.03 | 1247 | 4.61 | 27051 | 12.45 | 12.6 | 12.6 | 12.35 |
| 2025-08-19 | 23.06 (+0.04) | 0.18 (0.0) | 6.2 (0.0) | 3878 | 12.65 | -92 | 0.3 | 218 | 0.71 | 30663 | 12.65 | 12.6 | 12.8 | 12.55 |
| 2025-08-18 | 23.02 (+0.07) | 0.18 (0.0) | 6.2 (+0.01) | 4822 | 11.04 | -22 | 0.05 | 903 | 2.07 | 43687 | 12.55 | 12.4 | 12.7 | 12.3 |
| 2025-08-15 | 22.95 (+0.1) | 0.18 (0.0) | 6.19 (0.0) | 7648 | 20.83 | 49 | 0.13 | -77 | 0.21 | 36714 | 12.4 | 12.35 | 12.4 | 12.2 |
| 2025-08-14 | 22.85 (+0.3) | 0.18 (0.0) | 6.19 (0.0) | 20876 | 45.98 | -4 | 0.01 | 241 | 0.53 | 45401 | 12.25 | 12.15 | 12.3 | 12.15 |
| 2025-08-13 | 22.55 (+0.13) | 0.18 (-0.03) | 6.19 (0.0) | 8145 | 22.45 | -2462 | 6.79 | 0 | 0.0 | 36273 | 12.05 | 12.1 | 12.3 | 11.95 |
| 2025-08-12 | 22.42 (+0.17) | 0.21 (0.0) | 6.19 (0.0) | 10819 | 40.1 | -11 | 0.04 | 73 | 0.27 | 26978 | 12.05 | 11.9 | 12.15 | 11.9 |
| 2025-08-11 | 22.25 (0.0) | 0.21 (0.0) | 6.19 (0.0) | -3410 | 17.78 | -21 | 0.11 | 44 | 0.23 | 19178 | 11.95 | 11.85 | 12.0 | 11.8 |
| 2025-08-08 | 22.25 (-0.04) | 0.21 (0.0) | 6.19 (0.0) | -7603 | 33.8 | -4 | 0.02 | -105 | 0.47 | 22497 | 11.9 | 12.1 | 12.15 | 11.9 |
| 2025-08-07 | 22.29 (+0.05) | 0.21 (0.0) | 6.19 (0.0) | 3326 | 16.97 | -4 | 0.02 | -164 | 0.84 | 19600 | 12.05 | 12.1 | 12.2 | 12.05 |
| 2025-08-06 | 22.24 (+0.04) | 0.21 (0.0) | 6.19 (0.0) | 2786 | 10.14 | 13 | 0.05 | 211 | 0.77 | 27468 | 12.1 | 12.05 | 12.25 | 12.0 |
| 2025-08-05 | 22.2 (0.0) | 0.21 (0.0) | 6.19 (0.0) | 7741 | 25.79 | -22 | 0.07 | -158 | 0.53 | 30017 | 12.05 | 11.85 | 12.1 | 11.8 |
| 2025-08-04 | 22.2 (-0.02) | 0.21 (0.0) | 6.19 (0.0) | -3243 | 12.19 | 4 | 0.02 | 59 | 0.22 | 26596 | 12.0 | 11.9 | 12.0 | 11.8 |
| 2025-08-01 | 22.22 (-0.27) | 0.21 (0.0) | 6.19 (+0.01) | -20589 | 65.71 | -12 | 0.04 | 154 | 0.49 | 31333 | 11.9 | 12.0 | 12.0 | 11.75 |
| 2025-07-31 | 22.49 (-0.4) | 0.21 (0.0) | 6.18 (0.0) | -31952 | 67.21 | -94 | 0.2 | 45 | 0.09 | 47542 | 12.0 | 12.5 | 12.55 | 12.0 |
| 2025-07-30 | 22.89 (+0.01) | 0.21 (0.0) | 6.18 (0.0) | 6174 | 31.36 | -2 | 0.01 | 233 | 1.18 | 19688 | 12.6 | 12.45 | 12.6 | 12.35 |
| 2025-07-29 | 22.88 (+0.06) | 0.21 (0.0) | 6.18 (0.0) | 4282 | 21.49 | 13 | 0.07 | 45 | 0.23 | 19924 | 12.45 | 12.4 | 12.65 | 12.35 |
| 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 | |||
| 2025-07-28 | 22.82 (+0.05) | 0.21 (0.0) | 6.18 (0.0) | 11625 | 48.06 | -31 | 0.13 | 315 | 1.3 | 24187 | 12.4 | 12.2 | 12.5 | 12.2 |
| 2025-07-25 | 22.77 (+0.07) | 0.21 (0.0) | 6.18 (0.0) | 5784 | 29.48 | -32 | 0.16 | -248 | 1.26 | 19618 | 12.2 | 12.05 | 12.25 | 12.05 |
| 2025-07-24 | 22.7 (+0.02) | 0.21 (0.0) | 6.18 (0.0) | 635 | 3.67 | -43 | 0.25 | -112 | 0.65 | 17318 | 12.05 | 12.1 | 12.15 | 11.9 |
| 2025-07-23 | 22.68 (+0.15) | 0.21 (0.0) | 6.18 (+0.01) | 10265 | 47.22 | -40 | 0.18 | 972 | 4.47 | 21737 | 12.1 | 11.8 | 12.1 | 11.8 |
| 2025-07-22 | 22.53 (-0.15) | 0.21 (+0.11) | 6.17 (0.0) | -10218 | 31.99 | -119 | 0.37 | 116 | 0.36 | 31942 | 11.7 | 12.05 | 12.05 | 11.7 |
| 2025-07-21 | 22.68 (-0.05) | 0.1 (0.0) | 6.17 (0.0) | -5766 | 35.67 | -23 | 0.14 | 110 | 0.68 | 16164 | 12.0 | 12.2 | 12.25 | 12.0 |
| 2025-07-18 | 22.73 (-0.02) | 0.1 (0.0) | 6.17 (+0.01) | -478 | 3.15 | -33 | 0.22 | 201 | 1.32 | 15188 | 12.15 | 12.35 | 12.4 | 12.15 |
| 2025-07-17 | 22.75 (+0.12) | 0.1 (0.0) | 6.16 (0.0) | 9048 | 50.49 | -31 | 0.17 | 243 | 1.36 | 17922 | 12.3 | 12.15 | 12.35 | 12.1 |
| 2025-07-16 | 22.63 (-0.09) | 0.1 (0.0) | 6.16 (+0.02) | -3102 | 14.01 | -31 | 0.14 | 1791 | 8.09 | 22134 | 12.05 | 12.1 | 12.2 | 11.95 |
| 2025-07-15 | 22.72 (-0.08) | 0.1 (0.0) | 6.14 (0.0) | -6088 | 28.89 | 4 | 0.02 | -11 | 0.05 | 21070 | 12.15 | 12.15 | 12.3 | 12.05 |
| 2025-07-14 | 22.8 (+0.02) | 0.1 (0.0) | 6.14 (0.0) | 1611 | 19.1 | -169 | 2.0 | -166 | 1.97 | 8435 | 12.2 | 12.25 | 12.25 | 12.1 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 13.28 (+2.64) | 0.22 (0.0) | 6.95 (+0.21) | 200140 | 11.34 | 7 | 0.0 | 15812 | 0.9 | 1765400 | 31.45 | 30.4 | 33.0 | 28.5 |
| 2026-07-03 | 10.64 (+0.39) | 0.22 (-0.01) | 6.74 (-0.03) | 30966 | 1.04 | -882 | 0.03 | -2559 | 0.09 | 2977878 | 30.0 | 28.1 | 34.45 | 27.6 |
| 2026-06-26 | 10.25 (-1.67) | 0.23 (0.0) | 6.77 (-0.1) | -125536 | 4.28 | 53 | 0.0 | -7525 | 0.26 | 2933156 | 27.95 | 29.45 | 33.0 | 27.95 |
| 2026-06-18 | 11.92 (+1.35) | 0.23 (0.0) | 6.87 (+0.22) | 96581 | 5.29 | -149 | 0.01 | 16936 | 0.93 | 1825152 | 28.15 | 24.45 | 28.6 | 23.35 |
| 2026-06-12 | 10.57 (-1.59) | 0.23 (-0.01) | 6.65 (-0.09) | -106197 | 6.79 | -634 | 0.04 | -7197 | 0.46 | 1564216 | 23.5 | 24.4 | 25.2 | 22.2 |
| 2026-06-05 | 12.16 (-1.81) | 0.24 (0.0) | 6.74 (+0.03) | -136662 | 3.93 | 276 | 0.01 | 2777 | 0.08 | 3478602 | 27.1 | 23.8 | 29.6 | 23.1 |
| 2026-05-29 | 13.97 (-2.42) | 0.24 (+0.01) | 6.71 (-0.01) | -171090 | 6.88 | 212 | 0.01 | -477 | 0.02 | 2487120 | 23.0 | 24.35 | 25.8 | 20.5 |
| 2026-05-22 | 16.39 (+2.39) | 0.23 (0.0) | 6.72 (+0.06) | 176784 | 13.83 | 31 | 0.0 | 4225 | 0.33 | 1278265 | 22.2 | 18.8 | 22.2 | 18.2 |
| 2026-05-15 | 14.0 (+2.2) | 0.23 (0.0) | 6.66 (+0.04) | 184569 | 8.36 | -47 | 0.0 | 2841 | 0.13 | 2207870 | 19.05 | 18.5 | 20.7 | 18.25 |
| 2026-05-08 | 11.8 (-0.3) | 0.23 (0.0) | 6.62 (+0.03) | -26976 | 2.27 | 57 | 0.0 | 1847 | 0.16 | 1186331 | 17.85 | 16.9 | 18.9 | 16.6 |
| 2026-04-30 | 12.1 (-1.56) | 0.23 (0.0) | 6.59 (-0.03) | -106014 | 20.17 | -1 | 0.0 | -2032 | 0.39 | 525554 | 17.2 | 17.25 | 17.75 | 16.7 |
| 2026-04-24 | 13.66 (-1.32) | 0.23 (-0.01) | 6.62 (-0.13) | -109070 | 8.58 | -43 | 0.0 | -9204 | 0.72 | 1271602 | 17.2 | 20.0 | 20.0 | 16.9 |
| 2026-04-17 | 14.98 (+0.4) | 0.24 (0.0) | 6.75 (+0.05) | 4018 | 0.16 | -348 | 0.01 | 2983 | 0.12 | 2518004 | 19.85 | 18.05 | 21.85 | 17.6 |
| 2026-04-10 | 14.58 (+0.73) | 0.24 (0.0) | 6.7 (+0.04) | 41585 | 1.89 | -8 | 0.0 | 3021 | 0.14 | 2197237 | 18.15 | 17.5 | 19.5 | 16.05 |
| 2026-04-02 | 13.85 (+3.08) | 0.24 (0.0) | 6.66 (+0.23) | 223004 | 21.36 | 67 | 0.01 | 17693 | 1.69 | 1044231 | 16.85 | 14.0 | 17.4 | 14.0 |
| 2026-03-27 | 10.77 (-1.3) | 0.24 (0.0) | 6.43 (-0.07) | -112340 | 31.8 | 123 | 0.03 | -5106 | 1.45 | 353306 | 14.4 | 15.15 | 15.3 | 14.3 |
| 2026-03-20 | 12.07 (-2.01) | 0.24 (-0.11) | 6.5 (+0.08) | -128321 | 17.56 | -8200 | 1.12 | 6203 | 0.85 | 730848 | 15.6 | 16.55 | 16.6 | 15.4 |
| 2026-03-13 | 14.08 (+1.63) | 0.35 (0.0) | 6.42 (+0.01) | 146058 | 8.98 | 177 | 0.01 | 830 | 0.05 | 1626833 | 16.55 | 15.0 | 18.0 | 14.7 |
| 2026-03-06 | 12.45 (+0.14) | 0.35 (+0.01) | 6.41 (-0.2) | 17201 | 1.5 | 688 | 0.06 | -15226 | 1.33 | 1143259 | 15.85 | 15.9 | 17.2 | 14.75 |
| 2026-02-26 | 12.31 (+0.69) | 0.34 (+0.01) | 6.61 (+0.15) | 49729 | 3.25 | 508 | 0.03 | 11216 | 0.73 | 1530492 | 16.6 | 16.2 | 17.6 | 15.8 |
| 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 | |||
| 2026-02-11 | 11.62 (+1.61) | 0.33 (0.0) | 6.46 (+0.07) | 106647 | 14.22 | -11 | 0.0 | 4606 | 0.61 | 750017 | 16.15 | 15.7 | 16.2 | 14.6 |
| 2026-02-06 | 10.01 (-0.99) | 0.33 (0.0) | 6.39 (+0.06) | -77582 | 6.26 | 0 | 0.0 | 5481 | 0.44 | 1239512 | 15.2 | 13.5 | 16.4 | 13.3 |
| 2026-01-30 | 11.0 (-0.2) | 0.33 (+0.01) | 6.33 (-0.1) | -35955 | 4.32 | 403 | 0.05 | -7789 | 0.94 | 833000 | 13.75 | 15.2 | 15.5 | 13.4 |
| 2026-01-23 | 11.2 (-1.68) | 0.32 (-0.26) | 6.43 (-0.07) | -171794 | 8.44 | -19801 | 0.97 | -5424 | 0.27 | 2035039 | 15.05 | 16.05 | 17.5 | 14.9 |
| 2026-01-16 | 12.88 (-2.04) | 0.58 (-0.02) | 6.5 (+0.08) | -202277 | 10.74 | -948 | 0.05 | 5984 | 0.32 | 1882906 | 15.7 | 14.65 | 16.2 | 14.25 |
| 2026-01-09 | 14.92 (-0.28) | 0.6 (-0.01) | 6.42 (+0.05) | -98849 | 3.48 | -968 | 0.03 | 3925 | 0.14 | 2843758 | 14.5 | 12.9 | 17.5 | 12.9 |
| 2026-01-02 | 15.2 (+0.59) | 0.61 (0.0) | 6.37 (+0.02) | 36921 | 18.61 | 29 | 0.01 | 1549 | 0.78 | 198404 | 12.6 | 12.2 | 12.65 | 11.9 |
| 2025-12-31 | 14.61 (-1.04) | 0.61 (0.0) | 6.35 (+0.04) | -101833 | 15.23 | -470 | 0.07 | 2222 | 0.33 | 668656 | 14.4 | 11.5 | 14.6 | 11.5 |
| 2025-12-26 | 15.65 (-0.16) | 0.61 (0.0) | 6.31 (+0.01) | -38356 | 22.87 | -168 | 0.1 | 1085 | 0.65 | 167739 | 11.4 | 11.3 | 11.65 | 11.2 |
| 2025-12-19 | 15.81 (-0.5) | 0.61 (+0.01) | 6.3 (+0.01) | -41467 | 26.69 | 696 | 0.45 | -169 | 0.11 | 155388 | 11.25 | 11.3 | 11.6 | 11.1 |
| 2025-12-12 | 16.31 (-0.12) | 0.6 (-0.01) | 6.29 (+0.03) | -31865 | 16.25 | -317 | 0.16 | 3018 | 1.54 | 196068 | 11.35 | 11.7 | 11.85 | 11.3 |
| 2025-12-05 | 16.43 (-1.05) | 0.61 (0.0) | 6.26 (-0.01) | -28515 | 12.0 | -176 | 0.07 | -998 | 0.42 | 237632 | 11.65 | 11.6 | 11.9 | 11.25 |
| 2025-11-28 | 17.48 (-3.05) | 0.61 (+0.02) | 6.27 (+0.01) | -37784 | 4.67 | 1331 | 0.16 | 779 | 0.1 | 809059 | 11.6 | 10.9 | 11.75 | 10.8 |
| 2025-11-21 | 20.53 (-1.07) | 0.59 (0.0) | 6.26 (-0.01) | -86924 | 38.72 | -38 | 0.02 | -608 | 0.27 | 224474 | 10.8 | 11.95 | 12.05 | 10.8 |
| 2025-11-14 | 21.6 (+0.57) | 0.59 (0.0) | 6.27 (0.0) | -28225 | 14.43 | -106 | 0.05 | -466 | 0.24 | 195591 | 11.7 | 12.1 | 12.1 | 11.65 |
| 2025-11-07 | 21.03 (-0.15) | 0.59 (-0.01) | 6.27 (-0.02) | -93714 | 33.11 | -125 | 0.04 | -1543 | 0.55 | 283046 | 12.0 | 12.15 | 12.3 | 11.4 |
| 2025-10-31 | 21.18 (-0.98) | 0.6 (+0.07) | 6.29 (0.0) | -120300 | 42.73 | 4913 | 1.74 | 188 | 0.07 | 281548 | 12.15 | 13.35 | 13.45 | 12.15 |
| 2025-10-23 | 22.16 (-0.41) | 0.53 (+0.29) | 6.29 (0.0) | -50504 | 30.58 | 19015 | 11.51 | -225 | 0.14 | 165149 | 13.2 | 13.25 | 13.35 | 13.0 |
| 2025-10-17 | 22.57 (-0.22) | 0.24 (0.0) | 6.29 (-0.03) | -58106 | 22.07 | 21 | 0.01 | -1643 | 0.62 | 263242 | 13.2 | 13.5 | 13.85 | 13.0 |
| 2025-10-09 | 22.79 (+0.19) | 0.24 (-0.01) | 6.32 (+0.01) | 2841 | 1.86 | -108 | 0.07 | 680 | 0.45 | 152523 | 14.0 | 13.85 | 14.4 | 13.8 |
| 2025-10-03 | 22.6 (+0.04) | 0.25 (+0.01) | 6.31 (0.0) | 6274 | 3.07 | 209 | 0.1 | -345 | 0.17 | 204183 | 13.8 | 13.8 | 14.3 | 13.55 |
| 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 | 22.56 (-0.5) | 0.24 (0.0) | 6.31 (+0.03) | -30918 | 7.08 | -194 | 0.04 | 2137 | 0.49 | 436652 | 13.65 | 13.6 | 14.9 | 13.35 |
| 2025-09-19 | 23.06 (+0.57) | 0.24 (+0.08) | 6.28 (+0.04) | 26864 | 5.82 | 6043 | 1.31 | 3563 | 0.77 | 461620 | 13.55 | 12.6 | 13.9 | 12.4 |
| 2025-09-12 | 22.49 (-0.08) | 0.16 (-0.01) | 6.24 (+0.01) | -15396 | 5.62 | -176 | 0.06 | 264 | 0.1 | 273863 | 12.55 | 12.35 | 12.65 | 12.2 |
| 2025-09-05 | 22.57 (-0.34) | 0.17 (0.0) | 6.23 (-0.01) | -31205 | 20.88 | -456 | 0.31 | -370 | 0.25 | 149416 | 12.3 | 12.9 | 12.9 | 12.25 |
| 2025-08-29 | 22.91 (-0.34) | 0.17 (0.0) | 6.24 (+0.01) | -19646 | 7.68 | -117 | 0.05 | 796 | 0.31 | 255945 | 12.85 | 12.9 | 13.2 | 12.6 |
| 2025-08-22 | 23.25 (+0.3) | 0.17 (-0.01) | 6.23 (+0.04) | 22149 | 10.2 | -222 | 0.1 | 2829 | 1.3 | 217164 | 12.65 | 12.4 | 13.3 | 12.3 |
| 2025-08-15 | 22.95 (+0.7) | 0.18 (-0.03) | 6.19 (0.0) | 44078 | 26.79 | -2449 | 1.49 | 281 | 0.17 | 164546 | 12.4 | 11.85 | 12.4 | 11.8 |
| 2025-08-08 | 22.25 (+0.03) | 0.21 (0.0) | 6.19 (0.0) | 3007 | 2.38 | -13 | 0.01 | -157 | 0.12 | 126181 | 11.9 | 11.9 | 12.25 | 11.8 |
| 2025-08-01 | 22.22 (-0.55) | 0.21 (0.0) | 6.19 (+0.01) | -30460 | 21.35 | -126 | 0.09 | 792 | 0.56 | 142676 | 11.9 | 12.2 | 12.65 | 11.75 |
| 2025-07-25 | 22.77 (+0.04) | 0.21 (+0.11) | 6.18 (+0.01) | 700 | 0.66 | -257 | 0.24 | 838 | 0.78 | 106780 | 12.2 | 12.2 | 12.25 | 11.7 |
| 2025-07-18 | 22.73 (-0.05) | 0.1 (0.0) | 6.17 (+0.03) | 991 | 1.17 | -260 | 0.31 | 2058 | 2.43 | 84751 | 12.15 | 12.25 | 12.4 | 11.95 |
| 2025-07-11 | 22.78 (+0.01) | 0.1 (0.0) | 6.14 (0.0) | 7957 | 9.59 | -105 | 0.13 | -119 | 0.14 | 82965 | 12.2 | 12.6 | 12.65 | 12.1 |
| 2025-07-04 | 22.77 (+0.58) | 0.1 (-0.27) | 6.14 (0.0) | 36248 | 23.9 | -19959 | 13.16 | 245 | 0.16 | 151683 | 12.6 | 12.6 | 12.95 | 12.0 |
| 2025-06-27 | 22.19 (+0.16) | 0.37 (+0.04) | 6.14 (-0.02) | 11503 | 8.68 | 2479 | 1.87 | -1696 | 1.28 | 132447 | 12.7 | 11.8 | 12.8 | 11.7 |
| 2025-06-20 | 22.03 (+0.09) | 0.33 (+0.01) | 6.16 (+0.08) | -18406 | 13.13 | 870 | 0.62 | -1275 | 0.91 | 140190 | 11.95 | 12.65 | 12.8 | 11.95 |
| 2025-06-13 | 21.94 (+0.44) | 0.32 (-0.01) | 6.08 (0.0) | 34877 | 25.41 | -659 | 0.48 | -146 | 0.11 | 137244 | 12.7 | 13.1 | 13.15 | 12.55 |
| 2025-06-06 | 21.5 (+0.28) | 0.33 (0.0) | 6.08 (0.0) | 20736 | 17.19 | -503 | 0.42 | -157 | 0.13 | 120628 | 13.1 | 12.85 | 13.25 | 12.4 |
| 2025-05-29 | 21.22 (-0.08) | 0.33 (-0.01) | 6.08 (-0.04) | -7188 | 6.15 | -254 | 0.22 | -2843 | 2.43 | 116786 | 12.85 | 13.65 | 13.75 | 12.85 |
| 2025-05-23 | 21.3 (-0.05) | 0.34 (0.0) | 6.12 (+0.02) | -3950 | 4.59 | -405 | 0.47 | 1794 | 2.08 | 86118 | 13.6 | 13.75 | 13.85 | 13.4 |
| 2025-05-16 | 21.35 (+0.2) | 0.34 (-0.01) | 6.1 (+0.01) | 14121 | 13.28 | -906 | 0.85 | 436 | 0.41 | 106324 | 13.7 | 13.5 | 13.8 | 13.4 |
| 2025-05-09 | 21.15 (+0.48) | 0.35 (-0.1) | 6.09 (-0.02) | 28710 | 19.02 | -7430 | 4.92 | -1448 | 0.96 | 150974 | 13.5 | 13.35 | 13.75 | 13.1 |
| 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 | |||
| 2025-05-02 | 20.67 (+0.25) | 0.45 (0.0) | 6.11 (0.0) | 17193 | 18.68 | -61 | 0.07 | 242 | 0.26 | 92027 | 13.15 | 12.35 | 13.2 | 12.2 |
| 2025-04-25 | 20.42 (-0.13) | 0.45 (-0.12) | 6.11 (0.0) | -6664 | 8.03 | -102 | 0.12 | -441 | 0.53 | 83015 | 12.3 | 12.35 | 12.5 | 12.05 |
| 2025-04-18 | 20.55 (-0.47) | 0.57 (-0.02) | 6.11 (-0.03) | -36655 | 21.52 | -1654 | 0.97 | -2149 | 1.26 | 170351 | 12.3 | 12.3 | 13.0 | 12.15 |
| 2025-04-11 | 21.02 (-0.16) | 0.59 (-0.1) | 6.14 (-0.02) | -6725 | 2.93 | -7407 | 3.23 | -1620 | 0.71 | 229672 | 11.85 | 12.85 | 12.85 | 10.6 |
| 2025-04-02 | 21.18 (-0.18) | 0.69 (0.0) | 6.16 (0.0) | -22329 | 20.47 | -55 | 0.05 | 90 | 0.08 | 109078 | 14.25 | 13.85 | 14.3 | 13.4 |
| 2025-03-28 | 21.36 (-0.58) | 0.69 (-0.01) | 6.16 (-0.01) | -54418 | 30.91 | -373 | 0.21 | -550 | 0.31 | 176025 | 14.3 | 15.1 | 15.25 | 14.3 |
| 2025-03-21 | 21.94 (-0.3) | 0.7 (0.0) | 6.17 (-0.02) | -14305 | 8.04 | -570 | 0.32 | -1883 | 1.06 | 177826 | 15.05 | 15.25 | 15.6 | 14.85 |
| 2025-03-14 | 22.24 (-0.52) | 0.7 (-0.01) | 6.19 (-0.02) | -38953 | 19.28 | -140 | 0.07 | -1583 | 0.78 | 202089 | 15.3 | 15.05 | 15.45 | 14.45 |
| 2025-03-07 | 22.76 (-0.27) | 0.71 (+0.09) | 6.21 (-0.01) | -23348 | 16.63 | 6377 | 4.54 | -393 | 0.28 | 140387 | 15.0 | 15.2 | 15.55 | 14.35 |
| 2025-02-27 | 23.03 (+0.18) | 0.62 (+0.04) | 6.22 (-0.01) | 14819 | 11.47 | 3566 | 2.76 | -704 | 0.54 | 129191 | 15.25 | 14.95 | 15.45 | 14.85 |
| 2025-02-21 | 22.85 (0.0) | 0.58 (-0.01) | 6.23 (+0.04) | 746 | 0.44 | -1119 | 0.66 | 3199 | 1.88 | 170338 | 15.1 | 14.5 | 15.15 | 14.25 |
| 2025-02-14 | 22.85 (-0.23) | 0.59 (-0.02) | 6.19 (+0.01) | -26888 | 14.65 | -1238 | 0.67 | 705 | 0.38 | 183551 | 14.35 | 13.75 | 14.8 | 13.45 |
| 2025-02-07 | 23.08 (-0.15) | 0.61 (-0.01) | 6.18 (0.0) | -16744 | 17.21 | -1198 | 1.23 | -450 | 0.46 | 97319 | 13.8 | 13.8 | 13.95 | 13.5 |
| 2025-01-22 | 23.23 (-0.11) | 0.62 (0.0) | 6.18 (+0.01) | -7553 | 9.36 | -271 | 0.34 | 760 | 0.94 | 80656 | 14.15 | 13.85 | 14.15 | 13.6 |
| 2025-01-17 | 23.34 (-0.22) | 0.62 (-0.06) | 6.17 (-0.09) | -9195 | 6.17 | -3981 | 2.67 | -6703 | 4.49 | 149145 | 13.8 | 13.8 | 14.2 | 13.3 |
| 2025-01-10 | 23.56 (-0.49) | 0.68 (-0.02) | 6.26 (-0.01) | -24270 | 18.36 | -1598 | 1.21 | 0 | 0.0 | 132219 | 13.8 | 14.4 | 14.95 | 13.75 |
| 2024-12-31 | 24.05 (-0.17) | 0.7 (0.0) | 6.27 (0.0) | 16677 | 8.85 | -220 | 0.12 | 10912 | 5.79 | 188481 | 18.8 | 18.3 | 18.95 | 17.7 |
| 2024-12-27 | 24.22 (+0.15) | 0.7 (0.0) | 6.27 (+0.02) | 16335 | 20.28 | 58 | 0.07 | 1435 | 1.78 | 80550 | 15.1 | 14.7 | 15.55 | 14.65 |
| 2024-12-20 | 24.07 (-0.66) | 0.7 (0.0) | 6.25 (-0.01) | -56512 | 42.93 | 414 | 0.31 | -480 | 0.36 | 131635 | 14.4 | 15.8 | 15.9 | 14.4 |
| 2024-12-13 | 24.73 (+0.17) | 0.7 (0.0) | 6.26 (-0.01) | 10653 | 11.31 | 90 | 0.1 | -439 | 0.47 | 94228 | 15.75 | 15.85 | 16.15 | 15.45 |
| 2024-12-06 | 24.56 (+0.04) | 0.7 (0.0) | 6.27 (+0.01) | 2996 | 5.8 | -228 | 0.44 | 43 | 0.08 | 51662 | 15.8 | 15.7 | 16.0 | 15.65 |
| 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 | 24.52 (-0.14) | 0.7 (+0.03) | 6.26 (-0.01) | -9658 | 10.92 | 2297 | 2.6 | -269 | 0.3 | 88440 | 15.6 | 16.1 | 16.15 | 15.35 |
| 2024-11-22 | 24.66 (-0.04) | 0.67 (-0.01) | 6.27 (+0.05) | -9992 | 12.12 | -672 | 0.81 | 2075 | 2.52 | 82470 | 15.8 | 15.95 | 16.1 | 15.55 |
| 2024-11-15 | 24.7 (-0.43) | 0.68 (+0.07) | 6.22 (-0.03) | -37541 | 33.59 | 5048 | 4.52 | -2377 | 2.13 | 111769 | 15.95 | 16.4 | 16.4 | 15.5 |
| 2024-11-08 | 25.13 (-0.19) | 0.61 (+0.11) | 6.25 (-0.03) | -13254 | 9.75 | 8443 | 6.21 | -2291 | 1.69 | 135924 | 16.4 | 16.4 | 17.1 | 16.0 |
| 2024-11-01 | 25.32 (-0.11) | 0.5 (+0.01) | 6.28 (-0.01) | -12421 | 15.08 | 614 | 0.75 | -926 | 1.12 | 82361 | 16.35 | 17.2 | 17.3 | 16.0 |
| 2024-10-25 | 25.43 (+0.24) | 0.49 (+0.01) | 6.29 (-0.02) | 22947 | 21.03 | 1070 | 0.98 | -1911 | 1.75 | 109121 | 17.3 | 17.2 | 17.65 | 16.9 |
| 2024-10-18 | 25.19 (+0.39) | 0.48 (0.0) | 6.31 (+0.04) | 31326 | 32.72 | -446 | 0.47 | 3354 | 3.5 | 95733 | 17.15 | 16.6 | 17.4 | 16.55 |
| 2024-10-11 | 24.8 (-0.04) | 0.48 (0.0) | 6.27 (-0.01) | -1065 | 1.42 | -69 | 0.09 | -1089 | 1.45 | 75189 | 16.65 | 16.95 | 17.2 | 16.55 |
| 2024-10-04 | 24.84 (+0.02) | 0.48 (0.0) | 6.28 (-0.03) | 5516 | 9.48 | -113 | 0.19 | -1779 | 3.06 | 58173 | 16.9 | 17.15 | 17.4 | 16.8 |
| 2024-09-27 | 24.82 (+0.45) | 0.48 (-0.01) | 6.31 (+0.03) | 27243 | 14.9 | -141 | 0.08 | 1902 | 1.04 | 182786 | 17.2 | 17.05 | 17.7 | 16.75 |
| 2024-09-20 | 24.37 (+0.66) | 0.49 (+0.09) | 6.28 (+0.04) | 56559 | 30.09 | 6748 | 3.59 | 3318 | 1.77 | 187952 | 17.05 | 16.65 | 17.2 | 16.45 |
| 2024-09-13 | 23.71 (-0.3) | 0.4 (+0.02) | 6.24 (0.0) | -28535 | 20.25 | 1114 | 0.79 | 141 | 0.1 | 140938 | 16.25 | 15.25 | 16.3 | 15.15 |
| 2024-09-06 | 24.01 (-0.31) | 0.38 (+0.03) | 6.24 (-0.04) | -21836 | 16.53 | 2877 | 2.18 | -3082 | 2.33 | 132060 | 15.65 | 16.55 | 16.6 | 15.25 |
| 2024-08-30 | 24.32 (-0.31) | 0.35 (0.0) | 6.28 (-0.08) | -25142 | 9.7 | 42 | 0.02 | -6300 | 2.43 | 259108 | 16.45 | 17.35 | 17.5 | 16.45 |
| 2024-08-23 | 24.63 (-0.3) | 0.35 (0.0) | 6.36 (0.0) | -12747 | 7.44 | -33 | 0.02 | -430 | 0.25 | 171406 | 16.9 | 16.7 | 17.0 | 16.1 |
| 2024-08-16 | 24.93 (+0.31) | 0.35 (+0.01) | 6.36 (+0.02) | 35893 | 21.57 | 204 | 0.12 | 1618 | 0.97 | 166433 | 16.6 | 15.6 | 16.7 | 15.4 |
| 2024-08-09 | 24.62 (+0.12) | 0.34 (0.0) | 6.34 (-0.38) | -19759 | 4.27 | -106 | 0.02 | -29289 | 6.32 | 463200 | 15.45 | 16.3 | 16.4 | 14.4 |
| 2024-08-02 | 24.5 (-1.12) | 0.34 (0.0) | 6.72 (-0.03) | -83913 | 33.3 | 207 | 0.08 | -2156 | 0.86 | 252007 | 17.75 | 18.15 | 18.55 | 17.6 |
| 2024-07-26 | 25.62 (-1.37) | 0.34 (+0.16) | 6.75 (+0.1) | -98493 | 39.5 | 1119 | 0.45 | 7586 | 3.04 | 249368 | 18.05 | 19.2 | 19.25 | 17.4 |
| 2024-07-19 | 26.99 (-0.84) | 0.18 (+0.06) | 6.65 (+0.17) | -27675 | 9.19 | 4787 | 1.59 | 13146 | 4.37 | 301082 | 19.0 | 19.8 | 19.8 | 18.85 |
| 2024-07-12 | 27.83 (+1.66) | 0.12 (0.0) | 6.48 (+0.09) | 126604 | 27.6 | 32 | 0.01 | 7327 | 1.6 | 458709 | 19.75 | 18.45 | 20.1 | 18.05 |
| 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 | |||
| 2024-07-05 | 26.17 (-0.55) | 0.12 (+0.12) | 6.39 (+0.01) | -12139 | 6.93 | 9259 | 5.29 | 605 | 0.35 | 175141 | 18.45 | 17.9 | 18.45 | 17.55 |
| 2024-06-28 | 26.72 (+1.3) | 0.0 (-3.16) | 6.38 (-0.09) | 103249 | 17.74 | -245931 | 42.24 | -7247 | 1.24 | 582161 | 17.8 | 18.95 | 19.0 | 17.55 |
| 2024-06-21 | 25.42 (+1.95) | 3.16 (-0.9) | 6.47 (+0.06) | 161917 | 30.77 | -69642 | 13.23 | 4949 | 0.94 | 526203 | 18.85 | 18.4 | 19.55 | 18.15 |
| 2024-06-14 | 23.47 (+0.17) | 4.06 (0.0) | 6.41 (-0.01) | 10240 | 6.67 | 21 | 0.01 | -375 | 0.24 | 153451 | 18.3 | 18.0 | 18.3 | 17.65 |
| 2024-06-07 | 23.3 (-0.25) | 4.06 (0.0) | 6.42 (-0.02) | -22610 | 15.01 | 52 | 0.03 | -2334 | 1.55 | 150600 | 18.05 | 18.0 | 18.1 | 17.45 |
| 2024-05-31 | 23.55 (-0.22) | 4.06 (0.0) | 6.44 (0.0) | -35310 | 16.72 | -80 | 0.04 | 583 | 0.28 | 211148 | 17.8 | 18.3 | 18.55 | 17.8 |
| 2024-05-24 | 23.77 (-0.28) | 4.06 (0.0) | 6.44 (0.0) | -19013 | 7.19 | -143 | 0.05 | -301 | 0.11 | 264472 | 18.2 | 18.25 | 19.0 | 17.85 |
| 2024-05-17 | 24.05 (+0.67) | 4.06 (0.0) | 6.44 (+0.04) | 33803 | 15.86 | 138 | 0.06 | 2844 | 1.33 | 213074 | 18.1 | 17.7 | 18.7 | 17.5 |
| 2024-05-10 | 23.38 (+0.2) | 4.06 (-0.01) | 6.4 (-0.03) | -26727 | 22.18 | -843 | 0.7 | -1772 | 1.47 | 120493 | 17.5 | 18.2 | 18.25 | 17.15 |
| 2024-05-03 | 23.18 (+0.01) | 4.07 (-0.02) | 6.43 (+0.01) | 1807 | 0.92 | -1262 | 0.64 | 456 | 0.23 | 196737 | 18.25 | 18.4 | 18.8 | 17.5 |
| 2024-04-26 | 23.17 (+0.07) | 4.09 (+0.12) | 6.42 (+0.08) | 973 | 0.33 | -749 | 0.26 | 6372 | 2.18 | 292778 | 18.25 | 17.25 | 18.6 | 16.75 |
| 2024-04-19 | 23.1 (-0.65) | 3.97 (-0.03) | 6.34 (+0.15) | -47313 | 25.41 | -2394 | 1.29 | 11301 | 6.07 | 186173 | 17.15 | 17.85 | 18.15 | 16.9 |
| 2024-04-12 | 23.75 (+0.45) | 4.0 (0.0) | 6.19 (+0.03) | 34072 | 12.15 | -226 | 0.08 | 2305 | 0.82 | 280320 | 17.9 | 17.7 | 19.35 | 17.6 |
| 2024-04-03 | 23.3 (-0.04) | 4.0 (-0.01) | 6.16 (+0.03) | -9213 | 13.56 | -444 | 0.65 | 2076 | 3.05 | 67960 | 17.7 | 18.0 | 18.3 | 17.65 |
| 2024-03-29 | 23.34 (+0.05) | 4.01 (0.0) | 6.13 (-0.04) | 6010 | 5.78 | -221 | 0.21 | -2431 | 2.34 | 103935 | 17.9 | 18.45 | 18.45 | 17.9 |
| 2024-03-22 | 23.29 (+0.02) | 4.01 (-0.01) | 6.17 (+0.05) | 11378 | 7.95 | -226 | 0.16 | 3531 | 2.47 | 143185 | 18.4 | 18.2 | 18.5 | 17.7 |
| 2024-03-15 | 23.27 (+0.46) | 4.02 (-0.19) | 6.12 (+0.03) | 35287 | 15.79 | -14851 | 6.65 | 2212 | 0.99 | 223485 | 18.35 | 17.05 | 18.35 | 17.0 |
| 2024-03-08 | 22.81 (-0.17) | 4.21 (-0.02) | 6.09 (-0.06) | -13861 | 9.67 | -1564 | 1.09 | -4277 | 2.98 | 143285 | 16.75 | 17.15 | 17.55 | 16.7 |
| 2024-03-01 | 22.98 (-0.15) | 4.23 (-0.09) | 6.15 (-0.02) | -15797 | 14.0 | -6664 | 5.91 | -2030 | 1.8 | 112826 | 17.1 | 17.85 | 17.85 | 17.1 |
| 2024-02-23 | 23.13 (-0.05) | 4.32 (-0.07) | 6.17 (-0.02) | -12 | 0.01 | -5513 | 5.1 | -1587 | 1.47 | 108011 | 17.85 | 18.05 | 18.45 | 17.7 |
| 2024-02-16 | 23.18 (-0.05) | 4.39 (0.0) | 6.19 (-0.02) | -3547 | 6.6 | -613 | 1.14 | -1030 | 1.92 | 53745 | 17.9 | 18.2 | 18.3 | 17.7 |
| 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 | |||
| 2024-02-05 | 23.23 (-0.1) | 4.39 (-0.01) | 6.21 (0.0) | -4014 | 14.98 | -240 | 0.9 | -151 | 0.56 | 26795 | 18.05 | 17.9 | 18.15 | 17.7 |
| 2024-02-02 | 23.33 (-0.39) | 4.4 (-0.07) | 6.21 (-0.07) | -18803 | 8.35 | -5750 | 2.55 | -5253 | 2.33 | 225229 | 18.05 | 19.1 | 19.1 | 17.65 |
| 2024-01-26 | 23.72 (+0.63) | 4.47 (+0.23) | 6.28 (+0.03) | 47193 | 12.75 | 968 | 0.26 | 2064 | 0.56 | 370029 | 19.0 | 18.4 | 19.75 | 18.1 |
| 2024-01-19 | 23.09 (-0.51) | 4.24 (+0.05) | 6.25 (+0.25) | -49820 | 16.53 | 3579 | 1.19 | 19074 | 6.33 | 301365 | 18.3 | 18.15 | 18.95 | 17.7 |
| 2024-01-12 | 23.6 (+0.37) | 4.19 (+0.05) | 6.0 (+0.09) | 10190 | 3.57 | 3519 | 1.23 | -3844 | 1.35 | 285646 | 18.25 | 19.35 | 19.7 | 18.2 |
| 2023-12-29 | 23.23 (+0.83) | 4.14 (-0.01) | 5.91 (-0.04) | 88883 | 35.73 | -347 | 0.14 | -2739 | 1.1 | 248750 | 18.15 | 17.05 | 18.4 | 16.95 |
| 2023-12-22 | 22.4 (-0.12) | 4.15 (+0.64) | 5.95 (+0.02) | -8415 | 3.46 | 49500 | 20.35 | 1624 | 0.67 | 243271 | 17.0 | 16.3 | 17.4 | 15.9 |
| 2023-12-15 | 22.52 (-0.04) | 3.51 (+0.16) | 5.93 (-0.04) | -11786 | 9.52 | 12350 | 9.98 | -3673 | 2.97 | 123792 | 16.3 | 16.6 | 16.7 | 16.1 |
| 2023-12-08 | 22.56 (-0.01) | 3.35 (0.0) | 5.97 (0.0) | 2054 | 1.33 | -314 | 0.2 | 156 | 0.1 | 154168 | 16.6 | 16.75 | 17.25 | 16.55 |
| 2023-12-01 | 22.57 (-0.03) | 3.35 (0.0) | 5.97 (0.0) | -1522 | 0.97 | -211 | 0.13 | -310 | 0.2 | 156370 | 16.45 | 16.5 | 16.8 | 16.2 |
| 2023-11-24 | 22.6 (-0.01) | 3.35 (-0.01) | 5.97 (-0.02) | 341 | 0.37 | -340 | 0.37 | -973 | 1.06 | 91435 | 16.45 | 16.6 | 16.8 | 16.25 |
| 2023-11-17 | 22.61 (+0.49) | 3.36 (0.0) | 5.99 (0.0) | 37698 | 32.8 | 103 | 0.09 | -566 | 0.49 | 114918 | 16.6 | 15.9 | 16.6 | 15.7 |
| 2023-11-10 | 22.12 (-0.12) | 3.36 (-0.01) | 5.99 (-0.01) | 23 | 0.02 | -881 | 0.84 | -559 | 0.53 | 104931 | 15.8 | 16.35 | 16.45 | 15.7 |
| 2023-11-03 | 22.24 (+0.39) | 3.37 (0.0) | 6.0 (+0.04) | 21434 | 12.19 | -221 | 0.13 | 3008 | 1.71 | 175767 | 16.25 | 15.4 | 16.3 | 15.2 |
| 2023-10-27 | 21.85 (+0.03) | 3.37 (-0.22) | 5.96 (+0.02) | -4405 | 2.49 | -176 | 0.1 | 2224 | 1.26 | 177191 | 15.35 | 15.15 | 15.85 | 14.95 |
| 2023-10-20 | 21.82 (-0.54) | 3.59 (-0.05) | 5.94 (+0.16) | -24150 | 16.22 | -3867 | 2.6 | 11653 | 7.83 | 148898 | 15.3 | 15.9 | 15.95 | 15.05 |
| 2023-10-13 | 22.36 (+0.12) | 3.64 (0.0) | 5.78 (+0.05) | 2061 | 2.52 | 162 | 0.2 | 4045 | 4.95 | 81681 | 16.1 | 15.7 | 16.15 | 15.5 |
| 2023-10-06 | 22.24 (-0.94) | 3.64 (+0.01) | 5.73 (+0.04) | -83898 | 35.16 | 662 | 0.28 | 2856 | 1.2 | 238598 | 15.7 | 16.5 | 17.2 | 15.7 |
| 2023-09-28 | 23.18 (-0.09) | 3.63 (+0.01) | 5.69 (-0.02) | -1434 | 2.83 | 482 | 0.95 | -1615 | 3.19 | 50649 | 16.4 | 16.7 | 16.8 | 16.35 |
| 2023-09-22 | 23.27 (-0.01) | 3.62 (-0.03) | 5.71 (0.0) | -1438 | 1.93 | -1873 | 2.52 | 562 | 0.76 | 74391 | 16.65 | 16.9 | 17.15 | 16.45 |
| 2023-09-15 | 23.28 (-0.34) | 3.65 (+0.19) | 5.71 (+0.01) | -27689 | 17.18 | 14469 | 8.98 | 473 | 0.29 | 161174 | 17.0 | 16.75 | 17.2 | 16.45 |
| 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 | |||
| 2023-09-08 | 23.62 (-1.44) | 3.46 (-0.03) | 5.7 (-0.05) | -140063 | 48.63 | -2825 | 0.98 | -3779 | 1.31 | 288022 | 16.55 | 17.9 | 17.95 | 16.35 |
| 2023-09-01 | 25.06 (-0.22) | 3.49 (0.0) | 5.75 (+0.01) | -15813 | 15.15 | 359 | 0.34 | 1158 | 1.11 | 104379 | 17.9 | 17.75 | 18.1 | 17.6 |
| 2023-08-25 | 25.28 (-0.23) | 3.49 (0.0) | 5.74 (-0.02) | -21784 | 21.88 | -15 | 0.02 | -1551 | 1.56 | 99549 | 17.7 | 17.7 | 18.1 | 17.7 |
| 2023-08-18 | 25.51 (-0.12) | 3.49 (-0.01) | 5.76 (-0.03) | -18795 | 11.8 | -764 | 0.48 | -2864 | 1.8 | 159214 | 17.65 | 18.45 | 18.8 | 17.55 |
| 2023-08-11 | 25.63 (-0.5) | 3.5 (-0.11) | 5.79 (-0.09) | -35553 | 16.81 | -8502 | 4.02 | -6406 | 3.03 | 211453 | 18.5 | 20.75 | 20.8 | 18.5 |
| 2023-08-04 | 26.13 (-0.35) | 3.61 (0.0) | 5.88 (-0.06) | -15623 | 6.79 | -8 | 0.0 | -4588 | 1.99 | 230111 | 20.85 | 21.5 | 21.55 | 20.2 |
| 2023-07-28 | 26.48 (+1.19) | 3.61 (+0.03) | 5.94 (-0.03) | 125505 | 21.51 | 2372 | 0.41 | -2883 | 0.49 | 583388 | 21.25 | 19.35 | 21.65 | 18.9 |
| 2023-07-21 | 25.29 (+0.17) | 3.58 (-0.04) | 5.97 (-0.04) | 5963 | 3.07 | -3139 | 1.61 | -2932 | 1.51 | 194508 | 19.2 | 19.15 | 19.6 | 18.65 |
| 2023-07-14 | 25.12 (+0.32) | 3.62 (0.0) | 6.01 (-0.03) | 30176 | 15.2 | -59 | 0.03 | -1927 | 0.97 | 198530 | 19.1 | 18.4 | 19.55 | 18.35 |
| 2023-07-07 | 24.8 (-0.62) | 3.62 (-0.05) | 6.04 (+0.04) | -63453 | 27.9 | 2330 | 1.02 | 2661 | 1.17 | 227424 | 18.4 | 18.8 | 19.6 | 18.4 |
| 2023-06-30 | 25.42 (-0.95) | 3.67 (-0.14) | 6.0 (-0.03) | -66199 | 29.77 | -11048 | 4.97 | -2644 | 1.19 | 222393 | 18.6 | 20.05 | 20.4 | 18.55 |
| 2023-06-21 | 26.37 (+0.81) | 3.81 (-0.49) | 6.03 (+0.06) | 61241 | 16.64 | -36916 | 10.03 | 5277 | 1.43 | 368113 | 20.1 | 18.6 | 20.5 | 18.55 |
| 2023-06-16 | 25.56 (+0.53) | 4.3 (-0.2) | 5.97 (-0.01) | 33043 | 17.32 | -15996 | 8.39 | -711 | 0.37 | 190739 | 18.65 | 18.35 | 18.9 | 18.2 |
| 2023-06-09 | 25.03 (+0.28) | 4.5 (0.0) | 5.98 (+0.05) | 18734 | 8.77 | 110 | 0.05 | 3482 | 1.63 | 213524 | 18.25 | 17.85 | 18.9 | 17.75 |
| 2023-06-02 | 24.75 (+0.06) | 4.5 (-0.04) | 5.93 (+0.02) | 1626 | 1.14 | -2735 | 1.92 | 1616 | 1.13 | 142583 | 17.75 | 17.5 | 17.9 | 17.45 |
| 2023-05-26 | 24.69 (+0.04) | 4.54 (-0.02) | 5.91 (-0.01) | -5341 | 3.76 | -1898 | 1.34 | -577 | 0.41 | 141884 | 17.4 | 17.55 | 17.9 | 17.4 |
| 2023-05-19 | 24.65 (-0.12) | 4.56 (-0.01) | 5.92 (+0.08) | -2160 | 1.99 | -989 | 0.91 | 6242 | 5.74 | 108708 | 17.4 | 16.95 | 17.4 | 16.8 |
| 2023-05-12 | 24.77 (-0.18) | 4.57 (-0.01) | 5.84 (-0.03) | -12956 | 8.78 | -325 | 0.22 | -2481 | 1.68 | 147479 | 16.95 | 17.5 | 17.95 | 16.9 |
| 2023-05-05 | 24.95 (-0.16) | 4.58 (0.0) | 5.87 (+0.04) | -17714 | 17.51 | -64 | 0.06 | 3283 | 3.24 | 101173 | 17.3 | 17.2 | 17.45 | 16.9 |
| 2023-04-28 | 25.11 (-0.93) | 4.58 (-0.1) | 5.83 (+0.02) | -82125 | 44.26 | -8087 | 4.36 | 1208 | 0.65 | 185538 | 17.0 | 18.2 | 18.5 | 17.0 |
| 2023-04-21 | 26.04 (-0.23) | 4.68 (+0.01) | 5.81 (+0.02) | -25637 | 13.25 | 710 | 0.37 | 1396 | 0.72 | 193499 | 18.25 | 19.1 | 19.2 | 18.0 |
| 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 | |||
| 2023-04-14 | 26.27 (+0.32) | 4.67 (-0.03) | 5.79 (+0.05) | 27123 | 14.89 | -1777 | 0.98 | 3728 | 2.05 | 182173 | 19.1 | 18.45 | 19.3 | 18.35 |
| 2023-04-07 | 25.95 (+0.06) | 4.7 (+0.01) | 5.74 (-0.01) | 3303 | 7.28 | 698 | 1.54 | -246 | 0.54 | 45342 | 18.5 | 18.35 | 18.75 | 18.05 |
| 2023-03-31 | 25.89 (-0.17) | 4.69 (+0.05) | 5.75 (-0.04) | 2112 | 1.54 | -1310 | 0.95 | -2980 | 2.17 | 137372 | 18.4 | 18.55 | 18.75 | 18.05 |
| 2023-03-24 | 26.06 (+0.04) | 4.64 (+0.02) | 5.79 (-0.01) | 2284 | 1.85 | 1575 | 1.27 | -969 | 0.78 | 123671 | 18.5 | 17.95 | 18.7 | 17.85 |
| 2023-03-17 | 26.02 (-0.34) | 4.62 (-0.02) | 5.8 (+0.03) | -24530 | 11.19 | -1539 | 0.7 | 2525 | 1.15 | 219300 | 18.0 | 18.05 | 18.3 | 17.4 |
| 2023-03-10 | 26.36 (-0.37) | 4.64 (-0.08) | 5.77 (+0.02) | -33650 | 13.6 | -6339 | 2.56 | 899 | 0.36 | 247356 | 18.15 | 19.05 | 19.4 | 18.0 |
| 2023-03-03 | 26.73 (+0.22) | 4.72 (-0.06) | 5.75 (+0.04) | 12536 | 5.84 | -4445 | 2.07 | 3622 | 1.69 | 214736 | 18.95 | 18.7 | 19.2 | 18.15 |
| 2023-02-24 | 26.51 (+0.16) | 4.78 (+0.05) | 5.71 (+0.02) | 11278 | 2.89 | 3681 | 0.94 | 1151 | 0.3 | 389773 | 18.6 | 18.5 | 18.95 | 18.15 |
| 2023-02-17 | 26.35 (+0.53) | 4.73 (+0.12) | 5.69 (+0.03) | 47087 | 14.26 | 8986 | 2.72 | 2610 | 0.79 | 330158 | 18.2 | 17.1 | 18.35 | 16.5 |
| 2023-02-10 | 25.82 (+0.68) | 4.61 (+0.03) | 5.66 (+0.06) | 58588 | 18.67 | 2824 | 0.9 | 4330 | 1.38 | 313890 | 17.15 | 16.45 | 17.9 | 16.45 |
| 2023-02-03 | 25.14 (+0.26) | 4.58 (+0.12) | 5.6 (+0.12) | 36934 | 16.49 | 8918 | 3.98 | 8991 | 4.02 | 223927 | 16.5 | 16.2 | 16.95 | 16.1 |
| 2023-01-17 | 24.88 (-0.25) | 4.46 (+0.07) | 5.48 (-0.01) | -7025 | 20.05 | 5722 | 16.33 | -234 | 0.67 | 35041 | 15.85 | 15.95 | 16.05 | 15.8 |
| 2023-01-13 | 25.13 (+0.07) | 4.39 (+0.04) | 5.49 (-0.02) | 5931 | 4.63 | 2868 | 2.24 | -1346 | 1.05 | 128162 | 15.9 | 16.05 | 16.25 | 15.8 |
| 2023-01-06 | 25.06 (-0.01) | 4.35 (+0.03) | 5.51 (+0.09) | 15979 | 9.01 | 2314 | 1.3 | 6926 | 3.91 | 177332 | 15.95 | 15.0 | 16.05 | 15.0 |
| 2022-12-30 | 25.07 (-0.4) | 4.32 (-0.92) | 5.42 (+0.01) | -4719 | 4.72 | -5094 | 5.1 | 618 | 0.62 | 99877 | 15.0 | 15.5 | 15.7 | 15.0 |
| 2022-12-23 | 25.47 (+0.47) | 5.24 (-1.01) | 5.41 (+0.02) | 58373 | 18.37 | -77698 | 24.45 | 1397 | 0.44 | 317755 | 15.4 | 15.1 | 15.55 | 14.65 |
| 2022-12-16 | 25.0 (+0.74) | 6.25 (-1.46) | 5.39 (-0.02) | 66006 | 21.28 | -112998 | 36.42 | -1737 | 0.56 | 310237 | 15.05 | 15.6 | 15.95 | 15.05 |
| 2022-12-09 | 24.26 (-0.35) | 7.71 (-0.02) | 5.41 (0.0) | -39815 | 21.98 | -1135 | 0.63 | 456 | 0.25 | 181174 | 15.7 | 16.25 | 16.65 | 15.5 |
| 2022-12-02 | 24.61 (-0.11) | 7.73 (-0.06) | 5.41 (-0.02) | -21742 | 11.63 | -5056 | 2.71 | -1859 | 0.99 | 186907 | 16.3 | 16.15 | 16.45 | 15.85 |
| 2022-11-25 | 24.72 (-0.82) | 7.79 (-0.04) | 5.43 (+0.02) | -52012 | 24.8 | -2347 | 1.12 | 1737 | 0.83 | 209684 | 16.3 | 16.65 | 16.7 | 16.0 |
| 2022-11-18 | 25.54 (-0.34) | 7.83 (-0.11) | 5.41 (-0.14) | -41452 | 17.41 | -8852 | 3.72 | -11237 | 4.72 | 238139 | 16.7 | 17.7 | 18.1 | 16.65 |
| 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 | |||
| 2022-11-11 | 25.88 (+0.33) | 7.94 (0.0) | 5.55 (+0.02) | 5847 | 3.0 | 356 | 0.18 | 1779 | 0.91 | 194899 | 17.7 | 17.85 | 18.3 | 17.3 |
| 2022-11-04 | 25.55 (+0.22) | 7.94 (+0.05) | 5.53 (+0.03) | 12877 | 5.9 | 3115 | 1.43 | 2422 | 1.11 | 218219 | 17.9 | 17.4 | 18.05 | 16.9 |
| 2022-10-28 | 25.33 (-0.55) | 7.89 (+0.06) | 5.5 (+0.15) | -26445 | 8.12 | 5037 | 1.55 | 11194 | 3.44 | 325522 | 17.2 | 17.9 | 18.1 | 15.9 |
| 2022-10-21 | 25.88 (-0.24) | 7.83 (+0.04) | 5.35 (+0.2) | 7638 | 1.95 | 2878 | 0.74 | 15867 | 4.06 | 391090 | 17.9 | 17.4 | 18.95 | 17.35 |
| 2022-10-14 | 26.12 (+1.61) | 7.79 (+0.2) | 5.15 (+0.12) | 23678 | 8.1 | 15339 | 5.25 | 8704 | 2.98 | 292334 | 17.15 | 16.15 | 17.45 | 15.3 |
| 2022-10-07 | 24.51 (+0.22) | 7.59 (+2.41) | 5.03 (+1.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-09-30 | 24.29 (-0.13) | 5.18 (+0.04) | 4.03 (+0.16) | -12242 | 8.42 | 3412 | 2.35 | 14837 | 10.21 | 145325 | 14.7 | 15.6 | 15.6 | 14.6 |
| 2022-09-23 | 24.42 (-1.11) | 5.14 (+0.33) | 3.87 (+0.7) | -101565 | 21.52 | 31973 | 6.77 | 68139 | 14.44 | 471998 | 15.8 | 18.1 | 18.1 | 15.8 |
| 2022-09-16 | 25.53 (+0.67) | 4.81 (+0.1) | 3.17 (+0.11) | 79493 | 21.91 | 9742 | 2.69 | 9839 | 2.71 | 362779 | 18.1 | 17.5 | 18.15 | 16.95 |
| 2022-09-08 | 24.86 (+0.12) | 4.71 (+0.03) | 3.06 (+0.06) | 21846 | 8.14 | 2169 | 0.81 | 5672 | 2.11 | 268434 | 17.35 | 16.9 | 17.7 | 16.8 |
| 2022-09-02 | 24.74 (+0.33) | 4.68 (+0.14) | 3.0 (+0.01) | 31638 | 9.15 | 13501 | 3.9 | 1261 | 0.36 | 345749 | 16.9 | 15.7 | 17.35 | 15.4 |
| 2022-08-26 | 24.41 (-0.5) | 4.54 (+0.03) | 2.99 (-0.02) | -34824 | 13.14 | 3102 | 1.17 | -2090 | 0.79 | 265110 | 16.15 | 16.65 | 16.95 | 15.75 |
| 2022-08-19 | 24.91 (+0.37) | 4.51 (+0.18) | 3.01 (+0.17) | 39198 | 10.04 | 17162 | 4.4 | 17024 | 4.36 | 390478 | 16.95 | 15.2 | 17.15 | 15.1 |
| 2022-08-12 | 24.54 (+0.65) | 4.33 (+0.02) | 2.84 (+0.05) | 75864 | 25.62 | 2391 | 0.81 | 4855 | 1.64 | 296155 | 15.1 | 14.1 | 15.5 | 14.1 |
| 2022-08-05 | 23.89 (+0.13) | 4.31 (+0.07) | 2.79 (+0.03) | 44169 | 19.48 | 6187 | 2.73 | 2115 | 0.93 | 226690 | 13.95 | 13.3 | 14.1 | 13.15 |
| 2022-07-29 | 23.76 (-0.59) | 4.24 (-0.01) | 2.76 (+0.07) | -50018 | 14.81 | -890 | 0.26 | 7439 | 2.2 | 337679 | 13.35 | 14.7 | 14.8 | 13.0 |
| 2022-07-22 | 24.35 (+0.83) | 4.25 (-0.61) | 2.69 (+0.08) | 73365 | 25.62 | -58059 | 20.28 | 7272 | 2.54 | 286334 | 14.85 | 14.3 | 15.2 | 14.3 |
| 2022-07-15 | 23.52 (+0.35) | 4.86 (-0.02) | 2.61 (+0.06) | -16570 | 6.57 | -2031 | 0.81 | 5360 | 2.13 | 252085 | 14.3 | 15.4 | 15.5 | 14.1 |
| 2022-07-08 | 23.17 (+0.56) | 4.88 (+0.01) | 2.55 (+0.14) | 29043 | 9.11 | 606 | 0.19 | 13667 | 4.29 | 318819 | 15.55 | 14.05 | 16.25 | 14.05 |
| 2022-07-01 | 22.61 (-0.02) | 4.87 (+0.82) | 2.41 (-0.01) | 45087 | 16.83 | 527 | 0.2 | -479 | 0.18 | 267918 | 15.05 | 16.15 | 17.15 | 15.05 |
| 2022-06-24 | 22.63 (-0.49) | 4.05 (-0.01) | 2.42 (+0.11) | -2004 | 0.55 | -1161 | 0.32 | 10345 | 2.84 | 364477 | 16.1 | 17.1 | 17.2 | 15.15 |
| 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 | |||
| 2022-06-17 | 23.12 (-0.37) | 4.06 (-0.03) | 2.31 (+0.19) | -36701 | 11.54 | -1977 | 0.62 | 17959 | 5.65 | 318013 | 17.25 | 17.4 | 17.65 | 16.5 |
| 2022-06-10 | 23.49 (+0.01) | 4.09 (+0.01) | 2.12 (+0.03) | 26513 | 16.22 | 202 | 0.12 | 3238 | 1.98 | 163504 | 17.75 | 17.7 | 18.25 | 17.55 |
| 2022-06-02 | 23.48 (+0.38) | 4.08 (-0.51) | 2.09 (-0.03) | 54172 | 25.56 | -48733 | 22.99 | -2565 | 1.21 | 211962 | 17.7 | 17.5 | 18.0 | 17.2 |
| 2022-05-27 | 23.1 (+0.08) | 4.59 (-0.49) | 2.12 (-0.04) | 53057 | 22.04 | -47345 | 19.67 | -3966 | 1.65 | 240748 | 17.35 | 17.15 | 17.45 | 16.7 |
| 2022-05-20 | 23.02 (+0.01) | 5.08 (0.0) | 2.16 (+0.02) | 7812 | 2.43 | -181 | 0.06 | 2029 | 0.63 | 321102 | 17.2 | 17.0 | 18.1 | 16.65 |
| 2022-05-13 | 23.01 (+0.08) | 5.08 (0.0) | 2.14 (-0.06) | 28251 | 10.29 | 49 | 0.02 | -5946 | 2.17 | 274432 | 17.0 | 17.55 | 17.8 | 16.85 |
| 2022-05-06 | 22.93 (-0.36) | 5.08 (-0.05) | 2.2 (-0.03) | 58997 | 27.83 | -4079 | 1.92 | -2540 | 1.2 | 211966 | 17.95 | 17.05 | 18.2 | 16.95 |
| 2022-04-29 | 23.29 (+0.52) | 5.13 (-0.45) | 2.23 (-0.01) | 55110 | 10.16 | -43652 | 8.05 | -919 | 0.17 | 542328 | 17.15 | 18.1 | 18.1 | 15.8 |
| 2022-04-22 | 22.77 (+0.27) | 5.58 (-0.12) | 2.24 (0.0) | 20043 | 6.85 | -11488 | 3.93 | -237 | 0.08 | 292401 | 18.45 | 18.8 | 18.95 | 18.2 |
| 2022-04-15 | 22.5 (-0.22) | 5.7 (+0.04) | 2.24 (+0.03) | 26921 | 10.07 | 3620 | 1.35 | 3114 | 1.16 | 267326 | 19.05 | 19.8 | 19.8 | 18.8 |
| 2022-04-08 | 22.72 (+0.14) | 5.66 (+0.03) | 2.21 (+0.03) | 25448 | 14.65 | 3036 | 1.75 | 2564 | 1.48 | 173764 | 19.7 | 19.55 | 20.1 | 19.5 |
| 2022-04-01 | 22.58 (-0.06) | 5.63 (+0.73) | 2.18 (-0.08) | -5247 | 1.02 | -29023 | 5.66 | -7691 | 1.5 | 512514 | 19.7 | 20.5 | 20.5 | 19.55 |
| 2022-03-25 | 22.64 (-0.49) | 4.9 (+0.01) | 2.26 (-0.01) | -49853 | 18.89 | 1158 | 0.44 | -1073 | 0.41 | 263966 | 20.65 | 21.1 | 21.4 | 20.6 |
| 2022-03-18 | 23.13 (-0.63) | 4.89 (+0.23) | 2.27 (-0.01) | -43530 | 6.37 | 22101 | 3.23 | -669 | 0.1 | 683881 | 21.05 | 21.65 | 22.5 | 20.55 |
| 2022-03-11 | 23.76 (+0.25) | 4.66 (+0.08) | 2.28 (+0.05) | 37234 | 7.05 | 7820 | 1.48 | 4295 | 0.81 | 527836 | 21.5 | 21.1 | 21.6 | 20.45 |
| 2022-03-04 | 23.51 (+0.3) | 4.58 (+0.02) | 2.23 (+0.09) | 27807 | 10.04 | 2105 | 0.76 | 8894 | 3.21 | 276946 | 21.2 | 20.75 | 21.6 | 20.6 |
| 2022-02-25 | 23.21 (-0.16) | 4.56 (+0.13) | 2.14 (-0.03) | -2643 | 0.74 | 12708 | 3.57 | -3058 | 0.86 | 355875 | 20.55 | 20.3 | 21.2 | 20.15 |
| 2022-02-18 | 23.37 (-0.6) | 4.43 (-0.01) | 2.17 (-0.07) | -77978 | 21.63 | -1576 | 0.44 | -7058 | 1.96 | 360524 | 20.4 | 21.1 | 21.1 | 20.25 |
| 2022-02-11 | 23.97 (+0.05) | 4.44 (-0.04) | 2.24 (+0.11) | 7844 | 1.56 | -3560 | 0.71 | 11031 | 2.2 | 501864 | 21.6 | 20.55 | 22.0 | 20.15 |
| 2022-01-26 | 23.92 (-0.66) | 4.48 (+0.06) | 2.13 (-0.08) | -75648 | 20.24 | 5164 | 1.38 | -7838 | 2.1 | 373829 | 20.15 | 20.6 | 20.75 | 19.55 |
| 2022-01-21 | 24.58 (-0.77) | 4.42 (+0.13) | 2.21 (-0.01) | -130221 | 26.34 | 12580 | 2.54 | -1327 | 0.27 | 494400 | 21.1 | 22.05 | 22.9 | 21.0 |
| 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 | |||
| 2022-01-14 | 25.35 (-0.22) | 4.29 (+0.22) | 2.22 (0.0) | 12387 | 2.33 | 22044 | 4.15 | 515 | 0.1 | 530578 | 22.0 | 21.8 | 23.3 | 21.65 |
| 2022-01-07 | 25.57 (-0.42) | 4.07 (-0.01) | 2.22 (-0.13) | -26346 | 7.0 | -1310 | 0.35 | -12369 | 3.29 | 376323 | 21.85 | 23.15 | 23.25 | 21.85 |
| 2021-12-30 | 25.99 (+0.1) | 4.08 (+0.02) | 2.35 (+0.04) | -3520 | 1.42 | 1716 | 0.69 | 4120 | 1.66 | 247902 | 22.9 | 22.5 | 23.15 | 22.5 |
| 2021-12-24 | 25.89 (-0.78) | 4.06 (-0.43) | 2.31 (-0.06) | -15799 | 3.66 | -41608 | 9.65 | -6368 | 1.48 | 431160 | 22.45 | 23.1 | 23.25 | 22.2 |
| 2021-12-17 | 26.67 (-0.1) | 4.49 (+0.4) | 2.37 (+0.02) | 33694 | 4.34 | 38695 | 4.99 | 2435 | 0.31 | 776111 | 23.1 | 22.45 | 23.5 | 21.55 |
| 2021-12-10 | 26.77 (+1.06) | 4.09 (+0.12) | 2.35 (+0.1) | 75337 | 9.51 | 12172 | 1.54 | 8892 | 1.12 | 792259 | 22.2 | 20.85 | 23.05 | 20.65 |
| 2021-12-03 | 25.71 (-0.62) | 3.97 (-0.07) | 2.25 (+0.02) | -44935 | 8.38 | -7401 | 1.38 | 2576 | 0.48 | 536174 | 20.85 | 20.1 | 21.2 | 19.85 |
| 2021-11-26 | 26.33 (-0.45) | 4.04 (-0.2) | 2.23 (-0.07) | -38325 | 8.11 | -19265 | 4.08 | -7077 | 1.5 | 472520 | 20.55 | 22.15 | 22.5 | 20.5 |
| 2021-11-19 | 26.78 (+0.44) | 4.24 (-0.03) | 2.3 (-0.05) | 83092 | 9.36 | -2372 | 0.27 | -4430 | 0.5 | 887835 | 21.85 | 20.4 | 22.35 | 19.55 |
| 2021-11-12 | 26.34 (-0.36) | 4.27 (+0.16) | 2.35 (-0.15) | -13149 | 2.19 | 14929 | 2.49 | -14559 | 2.43 | 600233 | 20.3 | 20.85 | 21.4 | 19.75 |
| 2021-11-05 | 26.7 (+0.86) | 4.11 (+0.1) | 2.5 (+0.1) | 82622 | 10.38 | 10067 | 1.26 | 9694 | 1.22 | 795838 | 20.7 | 19.6 | 20.8 | 18.9 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-09 | 13.28 (-0.49) | 0.22 (0.0) | 6.95 (+0.03) | -32063 | 0.89 | -187 | 0.01 | 1776 | 0.05 | 3586271 | 29.25 | 33.6 | 34.45 | 28.5 |
| 2026-06-30 | 13.77 (-0.2) | 0.22 (-0.02) | 6.92 (+0.21) | -8645 | 0.08 | -1142 | 0.01 | 16468 | 0.14 | 11448117 | 32.7 | 23.8 | 33.25 | 22.2 |
| 2026-05-29 | 13.97 (+1.87) | 0.24 (+0.01) | 6.71 (+0.12) | 163287 | 2.28 | 253 | 0.0 | 8436 | 0.12 | 7159586 | 23.0 | 16.9 | 25.8 | 16.6 |
| 2026-04-30 | 12.1 (+0.96) | 0.23 (-0.01) | 6.59 (+0.17) | 46699 | 0.63 | -372 | 0.01 | 12794 | 0.17 | 7419594 | 17.2 | 15.15 | 21.85 | 14.95 |
| 2026-03-31 | 11.14 (-1.17) | 0.24 (-0.1) | 6.42 (-0.19) | -70578 | 1.77 | -7173 | 0.18 | -13632 | 0.34 | 3991283 | 14.5 | 15.9 | 18.0 | 14.0 |
| 2026-02-26 | 12.31 (+1.31) | 0.34 (+0.01) | 6.61 (+0.28) | 78794 | 2.24 | 497 | 0.01 | 21303 | 0.61 | 3520022 | 16.6 | 13.5 | 17.6 | 13.3 |
| 2026-01-30 | 11.0 (-3.61) | 0.33 (-0.28) | 6.33 (-0.02) | -471954 | 6.06 | -21285 | 0.27 | -1755 | 0.02 | 7793109 | 13.75 | 12.2 | 17.5 | 11.9 |
| 2025-12-31 | 14.61 (-2.87) | 0.61 (0.0) | 6.35 (+0.08) | -222208 | 16.12 | -79 | 0.01 | 5993 | 0.43 | 1378183 | 12.25 | 11.6 | 12.8 | 11.1 |
| 2025-11-28 | 17.48 (-3.7) | 0.61 (+0.01) | 6.27 (-0.02) | -246647 | 16.31 | 1062 | 0.07 | -1838 | 0.12 | 1512171 | 11.6 | 12.15 | 12.3 | 10.8 |
| 2025-10-31 | 21.18 (-1.4) | 0.6 (+0.36) | 6.29 (-0.02) | -222580 | 21.66 | 24050 | 2.34 | -1404 | 0.14 | 1027842 | 12.15 | 13.75 | 14.4 | 12.15 |
| 2025-09-30 | 22.58 (-0.33) | 0.24 (+0.07) | 6.31 (+0.07) | -47870 | 3.52 | 5217 | 0.38 | 5653 | 0.42 | 1360358 | 13.65 | 12.9 | 14.9 | 12.2 |
| 2025-08-29 | 22.91 (+0.42) | 0.17 (-0.04) | 6.24 (+0.06) | 28999 | 3.65 | -2813 | 0.35 | 3903 | 0.49 | 795170 | 12.85 | 12.0 | 13.3 | 11.75 |
| 2025-07-31 | 22.49 (+0.29) | 0.21 (-0.16) | 6.18 (+0.05) | 37104 | 7.17 | -21109 | 4.08 | 4000 | 0.77 | 517310 | 12.0 | 12.35 | 12.95 | 11.7 |
| 2025-06-30 | 22.2 (+0.98) | 0.37 (+0.04) | 6.13 (+0.05) | 47631 | 8.65 | 2601 | 0.47 | -3614 | 0.66 | 550723 | 12.35 | 12.85 | 13.25 | 11.7 |
| 2025-05-29 | 21.22 (+0.81) | 0.33 (-0.12) | 6.08 (-0.03) | 50476 | 9.87 | -8995 | 1.76 | -1889 | 0.37 | 511603 | 12.85 | 12.85 | 13.85 | 12.8 |
| 2025-04-30 | 20.41 (-0.81) | 0.45 (-0.24) | 6.11 (-0.05) | -54493 | 9.4 | -9232 | 1.59 | -3795 | 0.65 | 579667 | 12.3 | 13.55 | 14.3 | 10.6 |
| 2025-03-31 | 21.22 (-1.81) | 0.69 (+0.07) | 6.16 (-0.06) | -150494 | 20.08 | 5247 | 0.7 | -4664 | 0.62 | 749407 | 13.45 | 15.2 | 15.6 | 13.4 |
| 2025-02-27 | 23.03 (-0.2) | 0.62 (0.0) | 6.22 (+0.04) | -28067 | 4.84 | 11 | 0.0 | 2750 | 0.47 | 580400 | 15.25 | 13.8 | 15.45 | 13.45 |
| 2025-01-22 | 23.23 (-0.82) | 0.62 (-0.08) | 6.18 (-0.09) | -60846 | 14.86 | -6206 | 1.52 | -6778 | 1.66 | 409324 | 14.15 | 14.55 | 14.95 | 13.3 |
| 2024-12-31 | 24.05 (-0.47) | 0.7 (0.0) | 6.27 (+0.01) | -39896 | 10.14 | 118 | 0.03 | 472 | 0.12 | 393597 | 14.65 | 15.7 | 16.15 | 14.4 |
| 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 | 24.52 (-0.85) | 0.7 (+0.2) | 6.26 (-0.02) | -74327 | 16.4 | 15423 | 3.4 | -2871 | 0.63 | 453108 | 15.6 | 16.2 | 17.1 | 15.35 |
| 2024-10-30 | 25.37 (+0.5) | 0.5 (+0.02) | 6.28 (-0.03) | 45469 | 12.53 | 788 | 0.22 | -2246 | 0.62 | 362818 | 16.6 | 17.1 | 17.65 | 16.5 |
| 2024-09-30 | 24.87 (+0.55) | 0.48 (+0.13) | 6.31 (+0.03) | 38147 | 5.72 | 10559 | 1.58 | 2183 | 0.33 | 666996 | 17.05 | 16.55 | 17.7 | 15.15 |
| 2024-08-30 | 24.32 (-0.64) | 0.35 (+0.01) | 6.28 (-0.5) | -45474 | 3.89 | 138 | 0.01 | -38766 | 3.32 | 1169221 | 16.45 | 17.95 | 18.15 | 14.4 |
| 2024-07-31 | 24.96 (-1.76) | 0.34 (+0.34) | 6.78 (+0.4) | -71897 | 5.42 | 15373 | 1.16 | 30873 | 2.33 | 1327234 | 17.85 | 17.9 | 20.1 | 17.4 |
| 2024-06-28 | 26.72 (+3.17) | 0.0 (-4.06) | 6.38 (-0.06) | 252796 | 17.9 | -315500 | 22.34 | -5007 | 0.35 | 1412417 | 17.8 | 18.0 | 19.55 | 17.45 |
| 2024-05-31 | 23.55 (-0.03) | 4.06 (-0.02) | 6.44 (+0.02) | -68108 | 7.49 | -1645 | 0.18 | 1812 | 0.2 | 908927 | 17.8 | 18.15 | 19.0 | 17.15 |
| 2024-04-30 | 23.58 (+0.24) | 4.08 (+0.07) | 6.42 (+0.29) | 1187 | 0.13 | -4358 | 0.47 | 22052 | 2.39 | 924232 | 18.3 | 18.0 | 19.35 | 16.75 |
| 2024-03-29 | 23.34 (+0.25) | 4.01 (-0.3) | 6.13 (-0.02) | 29222 | 4.49 | -23242 | 3.57 | -1131 | 0.17 | 650353 | 17.9 | 17.5 | 18.5 | 16.7 |
| 2024-02-29 | 23.09 (-0.53) | 4.31 (-0.14) | 6.15 (-0.1) | -26636 | 7.34 | -10251 | 2.82 | -7839 | 2.16 | 363108 | 17.5 | 18.45 | 18.6 | 17.15 |
| 2024-01-31 | 23.62 (+0.39) | 4.45 (+0.31) | 6.25 (+0.34) | 31663 | 2.49 | 5913 | 0.46 | 26247 | 2.06 | 1272562 | 18.4 | 18.3 | 19.75 | 17.7 |
| 2023-12-29 | 23.23 (+0.56) | 4.14 (+0.79) | 5.91 (-0.06) | 63407 | 7.95 | 61037 | 7.65 | -4380 | 0.55 | 797995 | 18.15 | 16.45 | 18.4 | 15.9 |
| 2023-11-30 | 22.67 (+0.77) | 3.35 (-0.02) | 5.97 (-0.03) | 60456 | 10.81 | -1345 | 0.24 | -2668 | 0.48 | 559297 | 16.35 | 15.7 | 16.8 | 15.2 |
| 2023-10-31 | 21.9 (-1.28) | 3.37 (-0.26) | 6.0 (+0.31) | -105545 | 15.02 | -3272 | 0.47 | 23794 | 3.39 | 702482 | 15.6 | 16.5 | 17.2 | 14.95 |
| 2023-09-28 | 23.18 (-1.88) | 3.63 (+0.14) | 5.69 (-0.06) | -171589 | 29.21 | 10241 | 1.74 | -4004 | 0.68 | 587514 | 16.4 | 17.9 | 18.0 | 16.35 |
| 2023-08-31 | 25.06 (-1.19) | 3.49 (-0.12) | 5.75 (-0.16) | -88893 | 12.56 | -8918 | 1.26 | -12773 | 1.8 | 707743 | 17.8 | 20.8 | 21.25 | 17.55 |
| 2023-07-31 | 26.25 (+0.83) | 3.61 (-0.06) | 5.91 (-0.09) | 80481 | 6.25 | 1504 | 0.12 | -6914 | 0.54 | 1287541 | 20.7 | 18.8 | 21.65 | 18.35 |
| 2023-06-30 | 25.42 (+0.69) | 3.67 (-0.84) | 6.0 (+0.07) | 44261 | 4.27 | -64299 | 6.2 | 5277 | 0.51 | 1036348 | 18.6 | 17.7 | 20.5 | 17.5 |
| 2023-05-31 | 24.73 (-0.38) | 4.51 (-0.07) | 5.93 (+0.1) | -33987 | 5.66 | -5562 | 0.93 | 8210 | 1.37 | 600252 | 17.6 | 17.2 | 17.95 | 16.8 |
| 2023-04-28 | 25.11 (-0.78) | 4.58 (-0.11) | 5.83 (+0.08) | -77336 | 12.75 | -8456 | 1.39 | 6086 | 1.0 | 606553 | 17.0 | 18.35 | 19.3 | 17.0 |
| 2023-03-31 | 25.89 (-0.62) | 4.69 (-0.09) | 5.75 (+0.04) | -41248 | 4.38 | -12058 | 1.28 | 3097 | 0.33 | 942437 | 18.4 | 18.7 | 19.4 | 17.4 |
| 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 | 26.51 (+1.18) | 4.78 (+0.2) | 5.71 (+0.06) | 113712 | 10.15 | 15452 | 1.38 | 4409 | 0.39 | 1120702 | 18.6 | 16.75 | 18.95 | 16.35 |
| 2023-01-31 | 25.33 (+0.26) | 4.58 (+0.26) | 5.65 (+0.23) | 55060 | 11.53 | 19861 | 4.16 | 18019 | 3.77 | 477582 | 16.75 | 15.0 | 16.95 | 15.0 |
| 2022-12-30 | 25.07 (+0.51) | 4.32 (-3.44) | 5.42 (-0.02) | 83545 | 8.47 | -199493 | 20.22 | -1759 | 0.18 | 986399 | 15.0 | 16.35 | 16.65 | 14.65 |
| 2022-11-30 | 24.56 (-0.77) | 7.76 (-0.13) | 5.44 (-0.05) | -98857 | 10.6 | -9600 | 1.03 | -3954 | 0.42 | 932870 | 16.1 | 17.25 | 18.3 | 15.85 |
| 2022-10-31 | 25.33 (+1.04) | 7.89 (+2.71) | 5.49 (+1.46) | 3546 | 0.34 | 22638 | 2.16 | 35054 | 3.35 | 1046572 | 16.9 | 16.15 | 18.95 | 15.3 |
| 2022-09-30 | 24.29 (-0.29) | 5.18 (+0.58) | 4.03 (+1.01) | 4440 | 0.31 | 55726 | 3.95 | 96967 | 6.87 | 1410585 | 14.7 | 16.65 | 18.15 | 14.6 |
| 2022-08-31 | 24.58 (+0.82) | 4.6 (+0.36) | 3.02 (+0.26) | 139137 | 10.21 | 33913 | 2.49 | 24685 | 1.81 | 1362137 | 16.75 | 13.3 | 17.15 | 13.15 |
| 2022-07-29 | 23.76 (+1.08) | 4.24 (-0.63) | 2.76 (+0.4) | 28955 | 2.27 | -60411 | 4.73 | 38436 | 3.01 | 1276046 | 13.35 | 16.3 | 16.4 | 13.0 |
| 2022-06-30 | 22.68 (-0.93) | 4.87 (+0.56) | 2.36 (+0.25) | 51119 | 4.59 | -23750 | 2.13 | 24943 | 2.24 | 1113586 | 16.3 | 17.7 | 18.25 | 15.15 |
| 2022-05-31 | 23.61 (+0.32) | 4.31 (-0.82) | 2.11 (-0.12) | 190930 | 16.19 | -78911 | 6.69 | -11566 | 0.98 | 1179413 | 18.0 | 17.05 | 18.2 | 16.65 |
| 2022-04-29 | 23.29 (+0.67) | 5.13 (-0.62) | 2.23 (+0.05) | 124102 | 9.22 | -59981 | 4.45 | 4470 | 0.33 | 1346496 | 17.15 | 19.75 | 20.1 | 15.8 |
| 2022-03-31 | 22.62 (-0.59) | 5.75 (+1.19) | 2.18 (+0.04) | -30169 | 1.37 | 15658 | 0.71 | 3808 | 0.17 | 2194472 | 19.85 | 20.75 | 22.5 | 19.7 |
| 2022-02-25 | 23.21 (-0.71) | 4.56 (+0.08) | 2.14 (+0.01) | -72777 | 5.97 | 7572 | 0.62 | 915 | 0.08 | 1218264 | 20.55 | 20.55 | 22.0 | 20.15 |
| 2022-01-26 | 23.92 (-2.07) | 4.48 (+0.4) | 2.13 (-0.22) | -219828 | 12.38 | 38478 | 2.17 | -21019 | 1.18 | 1775131 | 20.15 | 23.15 | 23.3 | 19.55 |
| 2021-12-30 | 25.99 (+0.23) | 4.08 (+0.1) | 2.35 (+0.14) | 103199 | 4.16 | 9935 | 0.4 | 13092 | 0.53 | 2482663 | 22.9 | 20.0 | 23.5 | 20.0 |
| 2021-11-30 | 25.76 (-0.08) | 3.98 (-0.03) | 2.21 (-0.19) | 55818 | 1.83 | -3002 | 0.1 | -17809 | 0.58 | 3057372 | 20.1 | 19.6 | 22.5 | 18.9 |
| 2021-10-29 | 25.84 (+0.63) | 4.01 (+0.01) | 2.4 (+0.81) | 22109 | 1.1 | 185 | 0.01 | 78078 | 3.87 | 2015046 | 19.2 | 17.6 | 19.6 | 16.5 |
| 2021-09-30 | 25.21 (-0.85) | 4.0 (+0.73) | 1.59 (+0.07) | -112379 | 4.65 | 51688 | 2.14 | 6065 | 0.25 | 2415189 | 17.65 | 17.7 | 18.65 | 16.25 |
| 2021-08-31 | 26.06 (-2.58) | 3.27 (-0.27) | 1.52 (+0.07) | -343807 | 8.87 | -25461 | 0.66 | 6619 | 0.17 | 3875703 | 17.6 | 20.65 | 23.45 | 17.4 |
| 2021-07-30 | 28.64 () | 3.54 () | 1.45 () | -43462 | 3.35 | -3709 | 0.29 | -2857 | 0.22 | 1299173 | 20.65 | 19.6 | 21.9 | 19.5 |