- 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 | 30.47 (+0.08) | 5.82 (+0.04) | 3.74 (-0.05) | 102 | 4.94 | 55 | 2.66 | -75 | 3.63 | 2064 | 4010.0 | 4090.0 | 4200.0 | 3985.0 |
| 2026-07-16 | 30.39 (-0.03) | 5.78 (+0.17) | 3.79 (+0.04) | 1 | 0.03 | 221 | 7.19 | 51 | 1.66 | 3074 | 4260.0 | 4040.0 | 4350.0 | 4000.0 |
| 2026-07-15 | 30.42 (-0.83) | 5.61 (0.0) | 3.75 (+0.04) | -1114 | 30.18 | -5 | 0.14 | 60 | 1.63 | 3691 | 4040.0 | 4370.0 | 4370.0 | 3985.0 |
| 2026-07-14 | 31.25 (-0.29) | 5.61 (+0.29) | 3.71 (-0.06) | -528 | 11.08 | 381 | 8.0 | -83 | 1.74 | 4765 | 4265.0 | 4485.0 | 4485.0 | 4150.0 |
| 2026-07-13 | 31.54 (+0.1) | 5.32 (0.0) | 3.77 (+0.07) | 13 | 1.44 | 7 | 0.77 | 95 | 10.51 | 904 | 4345.0 | 4345.0 | 4345.0 | 4345.0 |
| 2026-07-09 | 31.44 (-0.4) | 5.32 (+0.02) | 3.7 (+0.01) | -485 | 29.23 | 23 | 1.39 | 13 | 0.78 | 1659 | 3950.0 | 4025.0 | 4140.0 | 3950.0 |
| 2026-07-08 | 31.84 (-0.1) | 5.3 (0.0) | 3.69 (-0.02) | -200 | 11.27 | -9 | 0.51 | -29 | 1.63 | 1775 | 3950.0 | 3950.0 | 4035.0 | 3870.0 |
| 2026-07-07 | 31.94 (+0.14) | 5.3 (-0.14) | 3.71 (-0.09) | 267 | 10.49 | -172 | 6.76 | -121 | 4.75 | 2546 | 3890.0 | 4150.0 | 4150.0 | 3870.0 |
| 2026-07-06 | 31.8 (+0.06) | 5.44 (-0.12) | 3.8 (-0.01) | 89 | 4.28 | -160 | 7.7 | -3 | 0.14 | 2078 | 4135.0 | 4210.0 | 4280.0 | 4010.0 |
| 2026-07-03 | 31.74 (-0.35) | 5.56 (-0.1) | 3.81 (+0.05) | -302 | 19.88 | -129 | 8.49 | 57 | 3.75 | 1519 | 4230.0 | 4300.0 | 4320.0 | 4225.0 |
| 2026-07-02 | 32.09 (-0.26) | 5.66 (-0.09) | 3.76 (+0.04) | -301 | 17.43 | -122 | 7.06 | 61 | 3.53 | 1727 | 4295.0 | 4260.0 | 4395.0 | 4250.0 |
| 2026-07-01 | 32.35 (-0.21) | 5.75 (-0.15) | 3.72 (+0.03) | -226 | 8.19 | -194 | 7.03 | 30 | 1.09 | 2760 | 4330.0 | 4490.0 | 4560.0 | 4250.0 |
| 2026-06-30 | 32.56 (-0.92) | 5.9 (0.0) | 3.69 (+0.06) | -1102 | 26.59 | 0 | 0.0 | 78 | 1.88 | 4145 | 4290.0 | 4250.0 | 4430.0 | 4210.0 |
| 2026-06-29 | 33.48 (+0.18) | 5.9 (-0.21) | 3.63 (0.0) | 188 | 4.89 | -281 | 7.31 | 8 | 0.21 | 3846 | 4380.0 | 4640.0 | 4730.0 | 4315.0 |
| 2026-06-26 | 33.3 (+0.13) | 6.11 (-0.11) | 3.63 (-0.03) | -173 | 5.11 | -138 | 4.08 | -37 | 1.09 | 3385 | 4720.0 | 5020.0 | 5050.0 | 4710.0 |
| 2026-06-25 | 33.17 (-0.44) | 6.22 (+0.15) | 3.66 (+0.06) | -693 | 20.37 | 197 | 5.79 | 69 | 2.03 | 3402 | 5165.0 | 5040.0 | 5235.0 | 4875.0 |
| 2026-06-24 | 33.61 (+0.11) | 6.07 (+0.01) | 3.6 (-0.03) | 128 | 6.08 | 10 | 0.48 | -37 | 1.76 | 2104 | 4900.0 | 4870.0 | 4985.0 | 4825.0 |
| 2026-06-23 | 33.5 (-0.08) | 6.06 (0.0) | 3.63 (-0.02) | -71 | 3.68 | 3 | 0.16 | -24 | 1.24 | 1931 | 5000.0 | 5165.0 | 5185.0 | 4965.0 |
| 2026-06-22 | 33.58 (-0.07) | 6.06 (0.0) | 3.65 (+0.02) | 9 | 0.48 | -1 | 0.05 | 22 | 1.17 | 1874 | 5185.0 | 5275.0 | 5360.0 | 5125.0 |
| 2026-06-18 | 33.65 (-0.14) | 6.06 (+0.14) | 3.63 (+0.03) | -189 | 6.33 | 184 | 6.17 | 51 | 1.71 | 2984 | 5195.0 | 5115.0 | 5295.0 | 5090.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-06-17 | 33.79 (+0.34) | 5.92 (+0.36) | 3.6 (0.0) | 312 | 5.54 | 471 | 8.36 | -12 | 0.21 | 5632 | 5145.0 | 5065.0 | 5310.0 | 4960.0 |
| 2026-06-16 | 33.45 (-0.21) | 5.56 (+0.11) | 3.6 (+0.06) | -215 | 6.5 | 136 | 4.11 | 84 | 2.54 | 3306 | 4860.0 | 4480.0 | 4860.0 | 4450.0 |
| 2026-06-15 | 33.66 (+0.17) | 5.45 (+0.11) | 3.54 (+0.05) | 408 | 11.1 | 146 | 3.97 | 64 | 1.74 | 3675 | 4420.0 | 4080.0 | 4420.0 | 4035.0 |
| 2026-06-12 | 33.49 (-0.48) | 5.34 (+0.16) | 3.49 (+0.06) | -678 | 19.06 | 220 | 6.18 | 87 | 2.45 | 3557 | 4020.0 | 4300.0 | 4355.0 | 4020.0 |
| 2026-06-11 | 33.97 (-0.45) | 5.18 (+0.08) | 3.43 (+0.01) | -683 | 15.92 | 95 | 2.21 | 5 | 0.12 | 4290 | 4165.0 | 4000.0 | 4310.0 | 4000.0 |
| 2026-06-10 | 34.42 (+0.6) | 5.1 (+0.12) | 3.42 (-0.1) | 923 | 15.46 | 153 | 2.56 | -130 | 2.18 | 5970 | 4130.0 | 4180.0 | 4270.0 | 4100.0 |
| 2026-06-09 | 33.82 (-0.27) | 4.98 (+0.08) | 3.52 (+0.07) | -359 | 16.08 | 108 | 4.84 | 94 | 4.21 | 2232 | 3885.0 | 3800.0 | 3885.0 | 3755.0 |
| 2026-06-08 | 34.09 (+0.45) | 4.9 (-0.02) | 3.45 (-0.1) | 486 | 18.11 | -26 | 0.97 | -136 | 5.07 | 2683 | 3535.0 | 3330.0 | 3550.0 | 3325.0 |
| 2026-06-05 | 33.64 (0.0) | 4.92 (-0.11) | 3.55 (-0.05) | 29 | 1.26 | -148 | 6.45 | -63 | 2.75 | 2295 | 3680.0 | 3750.0 | 3750.0 | 3570.0 |
| 2026-06-04 | 33.64 (+0.02) | 5.03 (+0.01) | 3.6 (-0.02) | -13 | 0.5 | 24 | 0.93 | -23 | 0.89 | 2589 | 3825.0 | 3940.0 | 3995.0 | 3785.0 |
| 2026-06-03 | 33.62 (-0.28) | 5.02 (+0.16) | 3.62 (-0.01) | -364 | 9.82 | 204 | 5.5 | -12 | 0.32 | 3706 | 3985.0 | 3920.0 | 4225.0 | 3820.0 |
| 2026-06-02 | 33.9 (-0.13) | 4.86 (0.0) | 3.63 (0.0) | -141 | 10.01 | -3 | 0.21 | 1 | 0.07 | 1408 | 3850.0 | 3780.0 | 3850.0 | 3705.0 |
| 2026-06-01 | 34.03 (+0.03) | 4.86 (0.0) | 3.63 (+0.03) | 104 | 7.75 | 2 | 0.15 | 40 | 2.98 | 1342 | 3835.0 | 3630.0 | 3835.0 | 3630.0 |
| 2026-05-29 | 34.0 (-0.12) | 4.86 (-0.01) | 3.6 (+0.05) | -226 | 15.3 | -7 | 0.47 | 62 | 4.2 | 1477 | 3515.0 | 3515.0 | 3600.0 | 3450.0 |
| 2026-05-28 | 34.12 (+0.06) | 4.87 (0.0) | 3.55 (-0.03) | 52 | 3.85 | -9 | 0.67 | -45 | 3.33 | 1352 | 3425.0 | 3505.0 | 3630.0 | 3420.0 |
| 2026-05-27 | 34.06 (-0.12) | 4.87 (0.0) | 3.58 (-0.01) | -119 | 8.79 | 0 | 0.0 | -8 | 0.59 | 1354 | 3505.0 | 3690.0 | 3720.0 | 3500.0 |
| 2026-05-26 | 34.18 (-0.26) | 4.87 (-0.01) | 3.59 (-0.07) | -302 | 26.75 | -12 | 1.06 | -92 | 8.15 | 1129 | 3665.0 | 3875.0 | 3875.0 | 3665.0 |
| 2026-05-25 | 34.44 (+0.07) | 4.88 (0.0) | 3.66 (+0.06) | -58 | 4.01 | 9 | 0.62 | 78 | 5.39 | 1446 | 3845.0 | 3635.0 | 3845.0 | 3635.0 |
| 2026-05-22 | 34.37 (-0.04) | 4.88 (+0.01) | 3.6 (+0.01) | -1 | 0.08 | 3 | 0.23 | 15 | 1.16 | 1289 | 3540.0 | 3450.0 | 3595.0 | 3450.0 |
| 2026-05-21 | 34.41 (+0.15) | 4.87 (+0.01) | 3.59 (+0.11) | 143 | 8.19 | 24 | 1.38 | 146 | 8.37 | 1745 | 3460.0 | 3285.0 | 3520.0 | 3280.0 |
| 2026-05-20 | 34.26 (-0.22) | 4.86 (+0.1) | 3.48 (-0.08) | -254 | 21.75 | 121 | 10.36 | -110 | 9.42 | 1168 | 3200.0 | 3330.0 | 3410.0 | 3200.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-19 | 34.48 (+0.32) | 4.76 (+0.19) | 3.56 (+0.03) | 325 | 5.43 | 250 | 4.18 | 45 | 0.75 | 5982 | 3365.0 | 3445.0 | 3615.0 | 3325.0 |
| 2026-05-18 | 34.16 (+0.61) | 4.57 (0.0) | 3.53 (-0.14) | 862 | 19.32 | 0 | 0.0 | -184 | 4.12 | 4461 | 3290.0 | 3400.0 | 3400.0 | 3125.0 |
| 2026-05-15 | 33.55 (+0.48) | 4.57 (0.0) | 3.67 (+0.11) | 619 | 20.04 | -3 | 0.1 | 137 | 4.44 | 3089 | 3445.0 | 3290.0 | 3445.0 | 3290.0 |
| 2026-05-14 | 33.07 (+1.15) | 4.57 (+0.33) | 3.56 (+0.18) | 633 | 15.01 | 320 | 7.59 | 154 | 3.65 | 4216 | 3135.0 | 2930.0 | 3135.0 | 2895.0 |
| 2026-05-13 | 31.92 (+0.16) | 4.24 (+0.01) | 3.38 (-0.09) | 199 | 4.55 | 16 | 0.37 | -128 | 2.93 | 4369 | 2850.0 | 2870.0 | 2870.0 | 2735.0 |
| 2026-05-12 | 31.76 (+0.18) | 4.23 (+0.11) | 3.47 (+0.15) | 228 | 7.11 | 154 | 4.8 | 203 | 6.33 | 3209 | 2795.0 | 2600.0 | 2795.0 | 2580.0 |
| 2026-05-11 | 31.58 (0.0) | 4.12 (-0.01) | 3.32 (-0.03) | 0 | 0.0 | -17 | 1.97 | -38 | 4.39 | 865 | 2545.0 | 2600.0 | 2600.0 | 2525.0 |
| 2026-05-08 | 31.58 (+0.1) | 4.13 (0.0) | 3.35 (-0.02) | -58 | 4.01 | 0 | 0.0 | -31 | 2.14 | 1447 | 2570.0 | 2585.0 | 2620.0 | 2530.0 |
| 2026-05-07 | 31.48 (+0.18) | 4.13 (-0.01) | 3.37 (+0.02) | 230 | 19.26 | -12 | 1.01 | 30 | 2.51 | 1194 | 2575.0 | 2535.0 | 2575.0 | 2535.0 |
| 2026-05-06 | 31.3 (-0.01) | 4.14 (+0.01) | 3.35 (-0.01) | 9 | 0.64 | 5 | 0.36 | -13 | 0.93 | 1403 | 2520.0 | 2550.0 | 2550.0 | 2490.0 |
| 2026-05-05 | 31.31 (-0.14) | 4.13 (-0.03) | 3.36 (-0.02) | -56 | 7.17 | -36 | 4.61 | -21 | 2.69 | 781 | 2545.0 | 2575.0 | 2585.0 | 2520.0 |
| 2026-05-04 | 31.45 (+0.3) | 4.16 (-0.02) | 3.38 (+0.05) | 408 | 30.49 | -28 | 2.09 | 55 | 4.11 | 1338 | 2575.0 | 2540.0 | 2580.0 | 2515.0 |
| 2026-04-30 | 31.15 (-0.31) | 4.18 (0.0) | 3.33 (-0.02) | -331 | 27.93 | 0 | 0.0 | -26 | 2.19 | 1185 | 2515.0 | 2580.0 | 2580.0 | 2515.0 |
| 2026-04-29 | 31.46 (+0.14) | 4.18 (0.0) | 3.35 (-0.04) | 225 | 14.49 | 1 | 0.06 | -44 | 2.83 | 1553 | 2595.0 | 2590.0 | 2650.0 | 2550.0 |
| 2026-04-28 | 31.32 (-0.24) | 4.18 (-0.05) | 3.39 (-0.02) | -210 | 14.43 | -61 | 4.19 | -32 | 2.2 | 1455 | 2580.0 | 2650.0 | 2685.0 | 2575.0 |
| 2026-04-27 | 31.56 (+0.21) | 4.23 (0.0) | 3.41 (+0.05) | 192 | 7.17 | -1 | 0.04 | 65 | 2.43 | 2676 | 2615.0 | 2575.0 | 2700.0 | 2555.0 |
| 2026-04-24 | 31.35 (+0.07) | 4.23 (-0.09) | 3.36 (+0.01) | 160 | 9.94 | -114 | 7.09 | 12 | 0.75 | 1609 | 2520.0 | 2530.0 | 2565.0 | 2470.0 |
| 2026-04-23 | 31.28 (+0.02) | 4.32 (-0.09) | 3.35 (-0.03) | -121 | 5.34 | -131 | 5.78 | -31 | 1.37 | 2266 | 2485.0 | 2610.0 | 2615.0 | 2440.0 |
| 2026-04-22 | 31.26 (+0.14) | 4.41 (-0.06) | 3.38 (-0.02) | 156 | 9.09 | -78 | 4.54 | -25 | 1.46 | 1717 | 2585.0 | 2675.0 | 2680.0 | 2580.0 |
| 2026-04-21 | 31.12 (-0.06) | 4.47 (-0.04) | 3.4 (-0.03) | 41 | 2.32 | -48 | 2.71 | -49 | 2.77 | 1769 | 2645.0 | 2750.0 | 2755.0 | 2640.0 |
| 2026-04-20 | 31.18 (+0.56) | 4.51 (+0.1) | 3.43 (+0.07) | 844 | 31.46 | -116 | 4.32 | 94 | 3.5 | 2683 | 2710.0 | 2630.0 | 2780.0 | 2630.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-17 | 30.62 (-0.05) | 4.41 (-0.12) | 3.36 (-0.04) | 186 | 4.33 | -156 | 3.63 | -49 | 1.14 | 4296 | 2605.0 | 2690.0 | 2690.0 | 2550.0 |
| 2026-04-16 | 30.67 (+0.42) | 4.53 (-0.05) | 3.4 (+0.05) | 480 | 16.61 | -72 | 2.49 | 66 | 2.28 | 2889 | 2820.0 | 2835.0 | 2870.0 | 2750.0 |
| 2026-04-15 | 30.25 (-0.18) | 4.58 (-0.08) | 3.35 (0.0) | -192 | 4.52 | -110 | 2.59 | 0 | 0.0 | 4245 | 2820.0 | 2875.0 | 2930.0 | 2750.0 |
| 2026-04-14 | 30.43 (+0.52) | 4.66 (-0.12) | 3.35 (+0.17) | 738 | 20.26 | -154 | 4.23 | 226 | 6.21 | 3642 | 2670.0 | 2540.0 | 2670.0 | 2540.0 |
| 2026-04-13 | 29.91 (+0.3) | 4.78 (-0.01) | 3.18 (+0.08) | 421 | 30.64 | -21 | 1.53 | 109 | 7.93 | 1374 | 2430.0 | 2310.0 | 2485.0 | 2300.0 |
| 2026-04-10 | 29.61 (+0.07) | 4.79 (-0.01) | 3.1 (+0.01) | 143 | 37.73 | -3 | 0.79 | 10 | 2.64 | 379 | 2310.0 | 2285.0 | 2325.0 | 2285.0 |
| 2026-04-09 | 29.54 (+0.23) | 4.8 (0.0) | 3.09 (0.0) | 361 | 50.49 | -6 | 0.84 | 5 | 0.7 | 715 | 2280.0 | 2290.0 | 2295.0 | 2240.0 |
| 2026-04-08 | 29.31 (+0.39) | 4.8 (0.0) | 3.09 (+0.04) | 529 | 57.0 | -4 | 0.43 | 56 | 6.03 | 928 | 2280.0 | 2220.0 | 2280.0 | 2200.0 |
| 2026-04-07 | 28.92 (+0.14) | 4.8 (0.0) | 3.05 (+0.02) | 111 | 21.55 | 3 | 0.58 | 19 | 3.69 | 515 | 2170.0 | 2180.0 | 2230.0 | 2165.0 |
| 2026-04-02 | 28.78 (-0.1) | 4.8 (0.0) | 3.03 (0.0) | -126 | 27.04 | 1 | 0.21 | -5 | 1.07 | 466 | 2140.0 | 2215.0 | 2215.0 | 2135.0 |
| 2026-04-01 | 28.88 (+0.05) | 4.8 (0.0) | 3.03 (0.0) | 49 | 13.07 | 1 | 0.27 | 9 | 2.4 | 375 | 2190.0 | 2215.0 | 2225.0 | 2185.0 |
| 2026-03-31 | 28.83 (0.0) | 4.8 (0.0) | 3.03 (+0.01) | -18 | 2.12 | 5 | 0.59 | 6 | 0.71 | 851 | 2155.0 | 2180.0 | 2250.0 | 2150.0 |
| 2026-03-30 | 28.83 (+0.09) | 4.8 (-0.04) | 3.02 (-0.01) | -14 | 2.78 | -60 | 11.93 | -2 | 0.4 | 503 | 2180.0 | 2160.0 | 2205.0 | 2155.0 |
| 2026-03-27 | 28.74 (+0.02) | 4.84 (-0.11) | 3.03 (-0.01) | 54 | 9.51 | -140 | 24.65 | -16 | 2.82 | 568 | 2220.0 | 2215.0 | 2225.0 | 2170.0 |
| 2026-03-26 | 28.72 (+0.07) | 4.95 (-0.03) | 3.04 (+0.01) | 101 | 22.3 | -48 | 10.6 | 2 | 0.44 | 453 | 2210.0 | 2250.0 | 2250.0 | 2210.0 |
| 2026-03-25 | 28.65 (0.0) | 4.98 (-0.15) | 3.03 (0.0) | -5 | 0.66 | -203 | 26.99 | 1 | 0.13 | 752 | 2220.0 | 2285.0 | 2295.0 | 2210.0 |
| 2026-03-24 | 28.65 (+0.11) | 5.13 (-0.1) | 3.03 (-0.01) | 142 | 27.73 | -130 | 25.39 | -2 | 0.39 | 512 | 2240.0 | 2255.0 | 2275.0 | 2240.0 |
| 2026-03-23 | 28.54 (+0.2) | 5.23 (-0.04) | 3.04 (-0.03) | -219 | 17.28 | -56 | 4.42 | -41 | 3.24 | 1267 | 2235.0 | 2305.0 | 2305.0 | 2220.0 |
| 2026-03-20 | 28.34 (+0.01) | 5.27 (0.0) | 3.07 (0.0) | 111 | 13.2 | 11 | 1.31 | -2 | 0.24 | 841 | 2355.0 | 2340.0 | 2390.0 | 2335.0 |
| 2026-03-19 | 28.33 (-0.25) | 5.27 (-0.07) | 3.07 (-0.02) | -104 | 11.95 | -107 | 12.3 | -31 | 3.56 | 870 | 2320.0 | 2365.0 | 2390.0 | 2320.0 |
| 2026-03-18 | 28.58 (-0.13) | 5.34 (+0.16) | 3.09 (+0.04) | -159 | 14.89 | 222 | 20.79 | 52 | 4.87 | 1068 | 2440.0 | 2415.0 | 2440.0 | 2400.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-17 | 28.71 (-0.07) | 5.18 (+0.18) | 3.05 (+0.02) | -52 | 6.56 | 239 | 30.14 | 30 | 3.78 | 793 | 2400.0 | 2325.0 | 2400.0 | 2305.0 |
| 2026-03-16 | 28.78 (-0.08) | 5.0 (-0.01) | 3.03 (-0.01) | -86 | 18.78 | -13 | 2.84 | -20 | 4.37 | 458 | 2305.0 | 2360.0 | 2370.0 | 2305.0 |
| 2026-03-13 | 28.86 (-0.16) | 5.01 (0.0) | 3.04 (-0.01) | -140 | 17.65 | -3 | 0.38 | -3 | 0.38 | 793 | 2345.0 | 2315.0 | 2360.0 | 2305.0 |
| 2026-03-12 | 29.02 (+0.14) | 5.01 (-0.14) | 3.05 (0.0) | 155 | 15.96 | -182 | 18.74 | -10 | 1.03 | 971 | 2355.0 | 2360.0 | 2400.0 | 2330.0 |
| 2026-03-11 | 28.88 (+0.36) | 5.15 (0.0) | 3.05 (+0.04) | 574 | 61.59 | -2 | 0.21 | 53 | 5.69 | 932 | 2390.0 | 2350.0 | 2400.0 | 2345.0 |
| 2026-03-10 | 28.52 (+0.01) | 5.15 (0.0) | 3.01 (-0.01) | 18 | 1.96 | 2 | 0.22 | -2 | 0.22 | 918 | 2300.0 | 2330.0 | 2380.0 | 2280.0 |
| 2026-03-09 | 28.51 (-0.27) | 5.15 (+0.01) | 3.02 (-0.04) | -341 | 25.97 | 11 | 0.84 | -59 | 4.49 | 1313 | 2285.0 | 2280.0 | 2330.0 | 2235.0 |
| 2026-03-06 | 28.78 (0.0) | 5.14 (0.0) | 3.06 (0.0) | 27 | 4.3 | 3 | 0.48 | 5 | 0.8 | 628 | 2380.0 | 2325.0 | 2380.0 | 2325.0 |
| 2026-03-05 | 28.78 (-0.01) | 5.14 (0.0) | 3.06 (0.0) | 128 | 14.8 | 4 | 0.46 | -1 | 0.12 | 865 | 2360.0 | 2365.0 | 2395.0 | 2320.0 |
| 2026-03-04 | 28.79 (-0.24) | 5.14 (0.0) | 3.06 (-0.04) | -350 | 22.6 | 1 | 0.06 | -52 | 3.36 | 1549 | 2305.0 | 2405.0 | 2405.0 | 2295.0 |
| 2026-03-03 | 29.03 (-0.2) | 5.14 (+0.01) | 3.1 (0.0) | -183 | 19.12 | 9 | 0.94 | -6 | 0.63 | 957 | 2450.0 | 2455.0 | 2495.0 | 2425.0 |
| 2026-03-02 | 29.23 (-0.29) | 5.13 (+0.01) | 3.1 (-0.06) | -305 | 30.72 | 14 | 1.41 | -78 | 7.85 | 993 | 2455.0 | 2460.0 | 2485.0 | 2440.0 |
| 2026-02-26 | 29.52 (+0.31) | 5.12 (+0.01) | 3.16 (+0.05) | 505 | 30.61 | 8 | 0.48 | 67 | 4.06 | 1650 | 2520.0 | 2430.0 | 2535.0 | 2410.0 |
| 2026-02-25 | 29.21 (+0.28) | 5.11 (+0.01) | 3.11 (+0.01) | 405 | 27.68 | 14 | 0.96 | 14 | 0.96 | 1463 | 2415.0 | 2440.0 | 2475.0 | 2395.0 |
| 2026-02-24 | 28.93 (+0.12) | 5.1 (0.0) | 3.1 (+0.03) | 174 | 17.77 | 1 | 0.1 | 37 | 3.78 | 979 | 2430.0 | 2375.0 | 2430.0 | 2360.0 |
| 2026-02-23 | 28.81 (+0.05) | 5.1 (0.0) | 3.07 (+0.06) | 92 | 7.5 | -2 | 0.16 | 86 | 7.01 | 1227 | 2370.0 | 2325.0 | 2400.0 | 2290.0 |
| 2026-02-11 | 28.76 (+0.01) | 5.1 (0.0) | 3.01 (-0.02) | -15 | 3.09 | 1 | 0.21 | -28 | 5.77 | 485 | 2290.0 | 2330.0 | 2335.0 | 2290.0 |
| 2026-02-10 | 28.75 (-0.04) | 5.1 (-0.01) | 3.03 (0.0) | 81 | 22.63 | -4 | 1.12 | 5 | 1.4 | 358 | 2325.0 | 2290.0 | 2325.0 | 2290.0 |
| 2026-02-09 | 28.79 (-0.01) | 5.11 (0.0) | 3.03 (0.0) | -7 | 1.35 | -2 | 0.39 | -6 | 1.16 | 517 | 2290.0 | 2365.0 | 2365.0 | 2280.0 |
| 2026-02-06 | 28.8 (+0.04) | 5.11 (+0.01) | 3.03 (0.0) | 26 | 4.15 | 4 | 0.64 | -1 | 0.16 | 626 | 2330.0 | 2320.0 | 2340.0 | 2255.0 |
| 2026-02-05 | 28.76 (-0.07) | 5.1 (0.0) | 3.03 (-0.01) | -105 | 23.44 | 3 | 0.67 | -12 | 2.68 | 448 | 2300.0 | 2390.0 | 2390.0 | 2300.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-04 | 28.83 (+0.04) | 5.1 (0.0) | 3.04 (0.0) | 104 | 29.97 | -3 | 0.86 | 6 | 1.73 | 347 | 2365.0 | 2375.0 | 2375.0 | 2340.0 |
| 2026-02-03 | 28.79 (-0.07) | 5.1 (0.0) | 3.04 (+0.01) | -81 | 13.37 | 4 | 0.66 | 0 | 0.0 | 606 | 2350.0 | 2355.0 | 2375.0 | 2320.0 |
| 2026-02-02 | 28.86 (-0.04) | 5.1 (+0.01) | 3.03 (-0.05) | -135 | 16.27 | 10 | 1.2 | -56 | 6.75 | 830 | 2355.0 | 2395.0 | 2415.0 | 2345.0 |
| 2026-01-30 | 28.9 (-0.05) | 5.09 (-0.01) | 3.08 (-0.04) | -156 | 15.35 | -4 | 0.39 | -59 | 5.81 | 1016 | 2410.0 | 2415.0 | 2415.0 | 2370.0 |
| 2026-01-29 | 28.95 (+0.05) | 5.1 (-0.01) | 3.12 (-0.03) | 24 | 2.72 | -13 | 1.48 | -37 | 4.2 | 881 | 2425.0 | 2435.0 | 2460.0 | 2400.0 |
| 2026-01-28 | 28.9 (-0.01) | 5.11 (-0.03) | 3.15 (+0.01) | 32 | 5.02 | -44 | 6.9 | 10 | 1.57 | 638 | 2440.0 | 2455.0 | 2470.0 | 2430.0 |
| 2026-01-27 | 28.91 (-0.06) | 5.14 (0.0) | 3.14 (0.0) | -96 | 12.66 | -8 | 1.06 | -4 | 0.53 | 758 | 2435.0 | 2465.0 | 2480.0 | 2425.0 |
| 2026-01-26 | 28.97 (+0.02) | 5.14 (-0.07) | 3.14 (-0.01) | 10 | 1.47 | -89 | 13.11 | -7 | 1.03 | 679 | 2450.0 | 2460.0 | 2475.0 | 2440.0 |
| 2026-01-23 | 28.95 (-0.09) | 5.21 (0.0) | 3.15 (0.0) | 1 | 0.22 | 0 | 0.0 | 1 | 0.22 | 463 | 2460.0 | 2455.0 | 2465.0 | 2435.0 |
| 2026-01-22 | 29.04 (-0.12) | 5.21 (-0.07) | 3.15 (0.0) | -250 | 26.82 | -91 | 9.76 | -1 | 0.11 | 932 | 2435.0 | 2460.0 | 2465.0 | 2430.0 |
| 2026-01-21 | 29.16 (+0.16) | 5.28 (+0.23) | 3.15 (-0.03) | 203 | 18.21 | -11 | 0.99 | -45 | 4.04 | 1115 | 2440.0 | 2440.0 | 2495.0 | 2435.0 |
| 2026-01-20 | 29.0 (-0.1) | 5.05 (+0.01) | 3.18 (-0.02) | -98 | 14.31 | 3 | 0.44 | -19 | 2.77 | 685 | 2430.0 | 2450.0 | 2480.0 | 2420.0 |
| 2026-01-19 | 29.1 (+0.14) | 5.04 (-0.01) | 3.2 (0.0) | 165 | 18.37 | -11 | 1.22 | 2 | 0.22 | 898 | 2450.0 | 2405.0 | 2485.0 | 2400.0 |
| 2026-01-16 | 28.96 (-0.02) | 5.05 (0.0) | 3.2 (+0.03) | -21 | 2.31 | -2 | 0.22 | 39 | 4.3 | 908 | 2430.0 | 2405.0 | 2460.0 | 2405.0 |
| 2026-01-15 | 28.98 (-0.07) | 5.05 (0.0) | 3.17 (-0.02) | -118 | 18.21 | 10 | 1.54 | -24 | 3.7 | 648 | 2405.0 | 2430.0 | 2455.0 | 2400.0 |
| 2026-01-14 | 29.05 (-0.13) | 5.05 (+0.01) | 3.19 (+0.01) | -186 | 28.18 | 4 | 0.61 | 1 | 0.15 | 660 | 2425.0 | 2435.0 | 2450.0 | 2420.0 |
| 2026-01-13 | 29.18 (-0.08) | 5.04 (+0.03) | 3.18 (-0.05) | -186 | 13.59 | 48 | 3.51 | -54 | 3.94 | 1369 | 2430.0 | 2510.0 | 2515.0 | 2430.0 |
| 2026-01-12 | 29.26 (-0.11) | 5.01 (0.0) | 3.23 (-0.04) | -172 | 14.79 | -8 | 0.69 | -59 | 5.07 | 1163 | 2490.0 | 2530.0 | 2530.0 | 2450.0 |
| 2026-01-09 | 29.37 (-0.01) | 5.01 (-0.06) | 3.27 (+0.03) | -103 | 4.2 | -68 | 2.78 | 40 | 1.63 | 2450 | 2530.0 | 2370.0 | 2560.0 | 2360.0 |
| 2026-01-08 | 29.38 (-0.25) | 5.07 (+0.03) | 3.24 (-0.02) | -324 | 27.43 | 35 | 2.96 | -34 | 2.88 | 1181 | 2475.0 | 2540.0 | 2570.0 | 2475.0 |
| 2026-01-07 | 29.63 (+0.05) | 5.04 (+0.14) | 3.26 (0.0) | -18 | 1.19 | 187 | 12.4 | 6 | 0.4 | 1508 | 2550.0 | 2590.0 | 2630.0 | 2545.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 29.58 (-0.22) | 4.9 (+0.34) | 3.26 (+0.04) | -271 | 16.6 | 460 | 28.17 | 48 | 2.94 | 1633 | 2575.0 | 2515.0 | 2600.0 | 2495.0 |
| 2026-01-05 | 29.8 (-0.44) | 4.56 (+0.2) | 3.22 (+0.03) | -543 | 22.97 | 265 | 11.21 | 45 | 1.9 | 2364 | 2535.0 | 2645.0 | 2660.0 | 2510.0 |
| 2026-01-02 | 30.24 (-0.17) | 4.36 (+0.23) | 3.19 (+0.09) | -279 | 19.58 | 305 | 21.4 | 113 | 7.93 | 1425 | 2585.0 | 2540.0 | 2590.0 | 2495.0 |
| 2025-12-31 | 30.41 (-0.25) | 4.13 (+0.31) | 3.1 (-0.02) | -357 | 26.94 | 409 | 30.87 | -17 | 1.28 | 1325 | 2495.0 | 2490.0 | 2520.0 | 2440.0 |
| 2025-12-30 | 30.66 (-0.23) | 3.82 (+0.25) | 3.12 (+0.02) | -415 | 24.37 | 340 | 19.96 | 20 | 1.17 | 1703 | 2470.0 | 2480.0 | 2515.0 | 2470.0 |
| 2025-12-29 | 30.89 (+0.16) | 3.57 (+0.33) | 3.1 (0.0) | 189 | 5.29 | 432 | 12.08 | 4 | 0.11 | 3576 | 2500.0 | 2445.0 | 2620.0 | 2420.0 |
| 2025-12-26 | 30.73 (+0.06) | 3.24 (+0.3) | 3.1 (+0.02) | 73 | 3.44 | 404 | 19.04 | 22 | 1.04 | 2122 | 2385.0 | 2265.0 | 2400.0 | 2260.0 |
| 2025-12-24 | 30.67 (-0.11) | 2.94 (0.0) | 3.08 (+0.08) | -213 | 14.94 | 0 | 0.0 | 108 | 7.57 | 1426 | 2250.0 | 2275.0 | 2345.0 | 2250.0 |
| 2025-12-23 | 30.78 (-0.08) | 2.94 (-0.01) | 3.0 (+0.02) | -104 | 17.81 | -6 | 1.03 | 30 | 5.14 | 584 | 2245.0 | 2220.0 | 2250.0 | 2200.0 |
| 2025-12-22 | 30.86 (-0.08) | 2.95 (+0.11) | 2.98 (+0.04) | -145 | 10.06 | 146 | 10.12 | 58 | 4.02 | 1442 | 2240.0 | 2265.0 | 2265.0 | 2190.0 |
| 2025-12-19 | 30.94 (0.0) | 2.84 (+0.03) | 2.94 (+0.01) | -31 | 10.1 | 35 | 11.4 | 4 | 1.3 | 307 | 2060.0 | 2035.0 | 2060.0 | 2035.0 |
| 2025-12-18 | 30.94 (-0.05) | 2.81 (+0.03) | 2.93 (+0.01) | -100 | 34.84 | 43 | 14.98 | 14 | 4.88 | 287 | 2030.0 | 2055.0 | 2055.0 | 2020.0 |
| 2025-12-17 | 30.99 (-0.1) | 2.78 (+0.03) | 2.92 (0.0) | -106 | 27.39 | 43 | 11.11 | 8 | 2.07 | 387 | 2040.0 | 2025.0 | 2065.0 | 2025.0 |
| 2025-12-16 | 31.09 (-0.04) | 2.75 (+0.03) | 2.92 (0.0) | -103 | 21.11 | 41 | 8.4 | -4 | 0.82 | 488 | 2025.0 | 2045.0 | 2050.0 | 2020.0 |
| 2025-12-15 | 31.13 (-0.01) | 2.72 (-0.01) | 2.92 (0.0) | -38 | 11.59 | -18 | 5.49 | 3 | 0.91 | 328 | 2050.0 | 2040.0 | 2080.0 | 2035.0 |
| 2025-12-12 | 31.14 (+0.04) | 2.73 (0.0) | 2.92 (0.0) | -25 | 7.14 | -8 | 2.29 | -2 | 0.57 | 350 | 2060.0 | 2095.0 | 2095.0 | 2060.0 |
| 2025-12-11 | 31.1 (-0.09) | 2.73 (-0.01) | 2.92 (0.0) | -179 | 36.91 | -9 | 1.86 | -2 | 0.41 | 485 | 2080.0 | 2085.0 | 2085.0 | 2050.0 |
| 2025-12-10 | 31.19 (-0.03) | 2.74 (0.0) | 2.92 (0.0) | -72 | 14.26 | -3 | 0.59 | 1 | 0.2 | 505 | 2085.0 | 2065.0 | 2085.0 | 2050.0 |
| 2025-12-09 | 31.22 (-0.11) | 2.74 (-0.01) | 2.92 (0.0) | -139 | 22.46 | -3 | 0.48 | 7 | 1.13 | 619 | 2070.0 | 2100.0 | 2105.0 | 2065.0 |
| 2025-12-08 | 31.33 (-0.16) | 2.75 (0.0) | 2.92 (+0.01) | -116 | 15.41 | -7 | 0.93 | 5 | 0.66 | 753 | 2100.0 | 2140.0 | 2140.0 | 2090.0 |
| 2025-12-05 | 31.49 (-0.02) | 2.75 (0.0) | 2.91 (0.0) | -51 | 9.86 | -1 | 0.19 | 3 | 0.58 | 517 | 2140.0 | 2165.0 | 2180.0 | 2130.0 |
| 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 | 31.51 (-0.04) | 2.75 (0.0) | 2.91 (0.0) | -32 | 12.7 | -3 | 1.19 | 4 | 1.59 | 252 | 2160.0 | 2170.0 | 2180.0 | 2145.0 |
| 2025-12-03 | 31.55 (-0.02) | 2.75 (-0.01) | 2.91 (+0.02) | -86 | 18.42 | -3 | 0.64 | 17 | 3.64 | 467 | 2160.0 | 2185.0 | 2195.0 | 2145.0 |
| 2025-12-02 | 31.57 (0.0) | 2.76 (0.0) | 2.89 (0.0) | -7 | 3.18 | -4 | 1.82 | 0 | 0.0 | 220 | 2175.0 | 2180.0 | 2190.0 | 2165.0 |
| 2025-12-01 | 31.57 (-0.02) | 2.76 (0.0) | 2.89 (0.0) | -22 | 7.75 | 0 | 0.0 | 4 | 1.41 | 284 | 2180.0 | 2205.0 | 2230.0 | 2175.0 |
| 2025-11-28 | 31.59 (+0.03) | 2.76 (0.0) | 2.89 (+0.01) | -5 | 1.66 | 1 | 0.33 | 9 | 2.98 | 302 | 2205.0 | 2205.0 | 2215.0 | 2190.0 |
| 2025-11-27 | 31.56 (-0.02) | 2.76 (0.0) | 2.88 (-0.01) | 3 | 1.99 | 4 | 2.65 | -6 | 3.97 | 151 | 2205.0 | 2225.0 | 2225.0 | 2190.0 |
| 2025-11-26 | 31.58 (+0.07) | 2.76 (+0.02) | 2.89 (+0.01) | 115 | 35.17 | 20 | 6.12 | 8 | 2.45 | 327 | 2215.0 | 2165.0 | 2225.0 | 2165.0 |
| 2025-11-25 | 31.51 (+0.02) | 2.74 (0.0) | 2.88 (0.0) | 36 | 14.52 | -4 | 1.61 | -3 | 1.21 | 248 | 2165.0 | 2160.0 | 2175.0 | 2145.0 |
| 2025-11-24 | 31.49 (-0.03) | 2.74 (0.0) | 2.88 (0.0) | -27 | 4.98 | 4 | 0.74 | 11 | 2.03 | 542 | 2140.0 | 2115.0 | 2140.0 | 2110.0 |
| 2025-11-21 | 31.52 (+0.06) | 2.74 (0.0) | 2.88 (+0.01) | 109 | 23.85 | 6 | 1.31 | 10 | 2.19 | 457 | 2100.0 | 2110.0 | 2130.0 | 2090.0 |
| 2025-11-20 | 31.46 (+0.05) | 2.74 (0.0) | 2.87 (+0.01) | 78 | 19.9 | -1 | 0.26 | 7 | 1.79 | 392 | 2145.0 | 2100.0 | 2150.0 | 2100.0 |
| 2025-11-19 | 31.41 (+0.02) | 2.74 (0.0) | 2.86 (-0.01) | 23 | 5.35 | 2 | 0.47 | -11 | 2.56 | 430 | 2075.0 | 2050.0 | 2085.0 | 2050.0 |
| 2025-11-18 | 31.39 (-0.16) | 2.74 (+0.02) | 2.87 (-0.01) | -213 | 32.37 | 17 | 2.58 | -3 | 0.46 | 658 | 2070.0 | 2130.0 | 2130.0 | 2070.0 |
| 2025-11-17 | 31.55 (-0.08) | 2.72 (-0.01) | 2.88 (-0.02) | -145 | 20.71 | -6 | 0.86 | -40 | 5.71 | 700 | 2130.0 | 2210.0 | 2210.0 | 2130.0 |
| 2025-11-14 | 31.63 (-0.04) | 2.73 (0.0) | 2.9 (0.0) | -38 | 10.89 | 2 | 0.57 | 7 | 2.01 | 349 | 2200.0 | 2210.0 | 2245.0 | 2200.0 |
| 2025-11-13 | 31.67 (-0.04) | 2.73 (0.0) | 2.9 (0.0) | 20 | 8.16 | -1 | 0.41 | 0 | 0.0 | 245 | 2235.0 | 2245.0 | 2260.0 | 2230.0 |
| 2025-11-12 | 31.71 (+0.03) | 2.73 (0.0) | 2.9 (0.0) | 31 | 11.57 | 2 | 0.75 | 7 | 2.61 | 268 | 2235.0 | 2235.0 | 2245.0 | 2230.0 |
| 2025-11-11 | 31.68 (+0.04) | 2.73 (0.0) | 2.9 (0.0) | 14 | 4.22 | -1 | 0.3 | -12 | 3.61 | 332 | 2215.0 | 2250.0 | 2255.0 | 2215.0 |
| 2025-11-10 | 31.64 (+0.01) | 2.73 (+0.01) | 2.9 (0.0) | 53 | 12.59 | 4 | 0.95 | 12 | 2.85 | 421 | 2245.0 | 2245.0 | 2255.0 | 2210.0 |
| 2025-11-07 | 31.63 (+0.06) | 2.72 (0.0) | 2.9 (+0.01) | 56 | 11.31 | 2 | 0.4 | 3 | 0.61 | 495 | 2205.0 | 2190.0 | 2230.0 | 2190.0 |
| 2025-11-06 | 31.57 (-0.03) | 2.72 (0.0) | 2.89 (0.0) | -72 | 16.86 | 5 | 1.17 | 7 | 1.64 | 427 | 2210.0 | 2190.0 | 2220.0 | 2180.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-05 | 31.6 (-0.01) | 2.72 (+0.02) | 2.89 (-0.01) | -78 | 15.38 | 21 | 4.14 | -12 | 2.37 | 507 | 2200.0 | 2205.0 | 2215.0 | 2150.0 |
| 2025-11-04 | 31.61 (-0.06) | 2.7 (0.0) | 2.9 (-0.01) | -14 | 4.17 | 1 | 0.3 | -13 | 3.87 | 336 | 2215.0 | 2260.0 | 2260.0 | 2205.0 |
| 2025-11-03 | 31.67 (-0.02) | 2.7 (0.0) | 2.91 (+0.02) | -16 | 3.49 | 0 | 0.0 | 16 | 3.49 | 459 | 2245.0 | 2235.0 | 2280.0 | 2230.0 |
| 2025-10-31 | 31.69 (-0.02) | 2.7 (0.0) | 2.89 (0.0) | 116 | 24.47 | 1 | 0.21 | 13 | 2.74 | 474 | 2215.0 | 2230.0 | 2255.0 | 2215.0 |
| 2025-10-30 | 31.71 (-0.11) | 2.7 (0.0) | 2.89 (+0.01) | -182 | 32.79 | 0 | 0.0 | 0 | 0.0 | 555 | 2210.0 | 2230.0 | 2250.0 | 2195.0 |
| 2025-10-29 | 31.82 (-0.1) | 2.7 (0.0) | 2.88 (0.0) | -77 | 27.02 | 1 | 0.35 | 3 | 1.05 | 285 | 2220.0 | 2245.0 | 2245.0 | 2220.0 |
| 2025-10-28 | 31.92 (-0.16) | 2.7 (0.0) | 2.88 (0.0) | -198 | 44.8 | 1 | 0.23 | 4 | 0.9 | 442 | 2220.0 | 2245.0 | 2245.0 | 2220.0 |
| 2025-10-27 | 32.08 (-0.16) | 2.7 (0.0) | 2.88 (+0.01) | -142 | 25.49 | 0 | 0.0 | 8 | 1.44 | 557 | 2250.0 | 2270.0 | 2285.0 | 2245.0 |
| 2025-10-23 | 32.24 (-0.01) | 2.7 (+0.01) | 2.87 (-0.01) | -50 | 12.35 | 9 | 2.22 | -13 | 3.21 | 405 | 2270.0 | 2300.0 | 2310.0 | 2260.0 |
| 2025-10-22 | 32.25 (+0.22) | 2.69 (+0.01) | 2.88 (+0.01) | 276 | 46.78 | 18 | 3.05 | 23 | 3.9 | 590 | 2310.0 | 2265.0 | 2310.0 | 2240.0 |
| 2025-10-21 | 32.03 (-0.06) | 2.68 (0.0) | 2.87 (+0.02) | -18 | 3.37 | 0 | 0.0 | 26 | 4.87 | 534 | 2255.0 | 2240.0 | 2280.0 | 2240.0 |
| 2025-10-20 | 32.09 (-0.11) | 2.68 (-0.02) | 2.85 (+0.02) | -150 | 32.26 | -21 | 4.52 | 16 | 3.44 | 465 | 2210.0 | 2205.0 | 2225.0 | 2205.0 |
| 2025-10-17 | 32.2 (+0.04) | 2.7 (0.0) | 2.83 (-0.01) | 74 | 9.74 | -9 | 1.18 | -9 | 1.18 | 760 | 2210.0 | 2235.0 | 2260.0 | 2200.0 |
| 2025-10-16 | 32.16 (-0.02) | 2.7 (0.0) | 2.84 (+0.01) | -48 | 7.95 | 1 | 0.17 | 19 | 3.15 | 604 | 2245.0 | 2230.0 | 2270.0 | 2220.0 |
| 2025-10-15 | 32.18 (-0.23) | 2.7 (0.0) | 2.83 (+0.02) | -334 | 40.44 | -4 | 0.48 | 20 | 2.42 | 826 | 2220.0 | 2250.0 | 2250.0 | 2195.0 |
| 2025-10-14 | 32.41 (-0.33) | 2.7 (-0.01) | 2.81 (-0.01) | -487 | 30.59 | -5 | 0.31 | -12 | 0.75 | 1592 | 2240.0 | 2335.0 | 2335.0 | 2240.0 |
| 2025-10-13 | 32.74 (-0.11) | 2.71 (0.0) | 2.82 (-0.01) | -217 | 8.68 | -9 | 0.36 | -11 | 0.44 | 2501 | 2320.0 | 2305.0 | 2325.0 | 2240.0 |
| 2025-10-09 | 32.85 (+0.01) | 2.71 (-0.01) | 2.83 (+0.01) | 16 | 3.64 | -10 | 2.28 | 11 | 2.51 | 439 | 2470.0 | 2500.0 | 2500.0 | 2460.0 |
| 2025-10-08 | 32.84 (-0.05) | 2.72 (0.0) | 2.82 (-0.02) | -112 | 13.74 | 2 | 0.25 | -20 | 2.45 | 815 | 2485.0 | 2515.0 | 2515.0 | 2445.0 |
| 2025-10-07 | 32.89 (+0.55) | 2.72 (0.0) | 2.84 (+0.06) | 748 | 45.83 | -4 | 0.25 | 71 | 4.35 | 1632 | 2515.0 | 2400.0 | 2530.0 | 2390.0 |
| 2025-10-03 | 32.34 (+0.03) | 2.72 (-0.01) | 2.78 (+0.01) | 42 | 14.43 | -6 | 2.06 | 14 | 4.81 | 291 | 2385.0 | 2370.0 | 2395.0 | 2370.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-02 | 32.31 (+0.11) | 2.73 (0.0) | 2.77 (0.0) | 170 | 31.95 | -1 | 0.19 | 2 | 0.38 | 532 | 2360.0 | 2370.0 | 2400.0 | 2360.0 |
| 2025-10-01 | 32.2 (+0.03) | 2.73 (0.0) | 2.77 (0.0) | 93 | 36.19 | 3 | 1.17 | 5 | 1.95 | 257 | 2355.0 | 2350.0 | 2375.0 | 2350.0 |
| 2025-09-30 | 32.17 (+0.1) | 2.73 (-0.04) | 2.77 (+0.01) | 121 | 26.02 | -52 | 11.18 | 8 | 1.72 | 465 | 2350.0 | 2355.0 | 2375.0 | 2340.0 |
| 2025-09-26 | 32.07 (0.0) | 2.77 (+0.01) | 2.76 (-0.01) | -64 | 10.41 | 4 | 0.65 | -11 | 1.79 | 615 | 2320.0 | 2365.0 | 2365.0 | 2290.0 |
| 2025-09-25 | 32.07 (+0.06) | 2.76 (0.0) | 2.77 (+0.01) | 61 | 16.71 | 0 | 0.0 | 16 | 4.38 | 365 | 2350.0 | 2335.0 | 2355.0 | 2325.0 |
| 2025-09-24 | 32.01 (-0.04) | 2.76 (-0.03) | 2.76 (+0.01) | -51 | 10.47 | -34 | 6.98 | 9 | 1.85 | 487 | 2335.0 | 2370.0 | 2370.0 | 2325.0 |
| 2025-09-23 | 32.05 (+0.04) | 2.79 (0.0) | 2.75 (-0.01) | 65 | 12.26 | -1 | 0.19 | -7 | 1.32 | 530 | 2360.0 | 2390.0 | 2390.0 | 2340.0 |
| 2025-09-22 | 32.01 (+0.02) | 2.79 (0.0) | 2.76 (+0.01) | -3 | 0.38 | -1 | 0.13 | 13 | 1.64 | 791 | 2360.0 | 2365.0 | 2390.0 | 2355.0 |
| 2025-09-19 | 31.99 (+0.03) | 2.79 (-0.01) | 2.75 (0.0) | 35 | 7.1 | -17 | 3.45 | -7 | 1.42 | 493 | 2340.0 | 2340.0 | 2350.0 | 2315.0 |
| 2025-09-18 | 31.96 (-0.04) | 2.8 (-0.03) | 2.75 (0.0) | -18 | 3.38 | -42 | 7.88 | 8 | 1.5 | 533 | 2315.0 | 2310.0 | 2335.0 | 2300.0 |
| 2025-09-17 | 32.0 (+0.04) | 2.83 (-0.05) | 2.75 (0.0) | 59 | 9.22 | -59 | 9.22 | -7 | 1.09 | 640 | 2300.0 | 2320.0 | 2360.0 | 2300.0 |
| 2025-09-16 | 31.96 (-0.13) | 2.88 (-0.03) | 2.75 (-0.01) | -186 | 27.72 | -47 | 7.0 | -10 | 1.49 | 671 | 2300.0 | 2335.0 | 2335.0 | 2295.0 |
| 2025-09-15 | 32.09 (+0.07) | 2.91 (-0.01) | 2.76 (+0.01) | 1 | 0.23 | -4 | 0.91 | 18 | 4.1 | 439 | 2325.0 | 2325.0 | 2355.0 | 2320.0 |
| 2025-09-12 | 32.02 (-0.16) | 2.92 (-0.01) | 2.75 (+0.01) | -234 | 37.56 | -20 | 3.21 | 2 | 0.32 | 623 | 2300.0 | 2345.0 | 2365.0 | 2300.0 |
| 2025-09-11 | 32.18 (-0.11) | 2.93 (-0.02) | 2.74 (-0.03) | -176 | 25.4 | -25 | 3.61 | -35 | 5.05 | 693 | 2320.0 | 2380.0 | 2400.0 | 2320.0 |
| 2025-09-10 | 32.29 (-0.09) | 2.95 (-0.03) | 2.77 (-0.01) | -177 | 25.5 | -36 | 5.19 | -11 | 1.59 | 694 | 2360.0 | 2385.0 | 2400.0 | 2350.0 |
| 2025-09-09 | 32.38 (-0.06) | 2.98 (0.0) | 2.78 (-0.02) | -87 | 23.2 | -5 | 1.33 | -22 | 5.87 | 375 | 2380.0 | 2405.0 | 2405.0 | 2370.0 |
| 2025-09-08 | 32.44 (0.0) | 2.98 (0.0) | 2.8 (+0.01) | -26 | 5.62 | -2 | 0.43 | 2 | 0.43 | 463 | 2400.0 | 2430.0 | 2460.0 | 2395.0 |
| 2025-09-05 | 32.44 (-0.02) | 2.98 (0.0) | 2.79 (0.0) | -29 | 10.62 | 6 | 2.2 | 3 | 1.1 | 273 | 2405.0 | 2420.0 | 2420.0 | 2395.0 |
| 2025-09-04 | 32.46 (+0.15) | 2.98 (+0.01) | 2.79 (0.0) | 188 | 31.33 | 11 | 1.83 | 8 | 1.33 | 600 | 2395.0 | 2400.0 | 2435.0 | 2390.0 |
| 2025-09-03 | 32.31 (+0.02) | 2.97 (0.0) | 2.79 (0.0) | 22 | 11.4 | -2 | 1.04 | -2 | 1.04 | 193 | 2360.0 | 2350.0 | 2375.0 | 2350.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-02 | 32.29 (+0.05) | 2.97 (-0.01) | 2.79 (+0.01) | 53 | 20.46 | -8 | 3.09 | 3 | 1.16 | 259 | 2340.0 | 2345.0 | 2365.0 | 2325.0 |
| 2025-09-01 | 32.24 (-0.22) | 2.98 (0.0) | 2.78 (-0.01) | -289 | 53.32 | -9 | 1.66 | -3 | 0.55 | 542 | 2325.0 | 2405.0 | 2405.0 | 2320.0 |
| 2025-08-29 | 32.46 (+0.1) | 2.98 (0.0) | 2.79 (+0.01) | 118 | 24.23 | 3 | 0.62 | 4 | 0.82 | 487 | 2405.0 | 2410.0 | 2430.0 | 2390.0 |
| 2025-08-28 | 32.36 (0.0) | 2.98 (0.0) | 2.78 (0.0) | -25 | 9.33 | -1 | 0.37 | 3 | 1.12 | 268 | 2395.0 | 2415.0 | 2420.0 | 2390.0 |
| 2025-08-27 | 32.36 (+0.05) | 2.98 (0.0) | 2.78 (+0.01) | 74 | 19.84 | -2 | 0.54 | 14 | 3.75 | 373 | 2395.0 | 2405.0 | 2425.0 | 2395.0 |
| 2025-08-26 | 32.31 (+0.03) | 2.98 (0.0) | 2.77 (0.0) | 27 | 9.71 | 1 | 0.36 | 8 | 2.88 | 278 | 2385.0 | 2370.0 | 2400.0 | 2370.0 |
| 2025-08-25 | 32.28 (0.0) | 2.98 (0.0) | 2.77 (+0.01) | -18 | 6.72 | 1 | 0.37 | 3 | 1.12 | 268 | 2370.0 | 2380.0 | 2395.0 | 2360.0 |
| 2025-08-22 | 32.28 (0.0) | 2.98 (-0.01) | 2.76 (0.0) | 1 | 0.57 | -9 | 5.11 | -2 | 1.14 | 176 | 2360.0 | 2370.0 | 2380.0 | 2350.0 |
| 2025-08-21 | 32.28 (+0.06) | 2.99 (0.0) | 2.76 (0.0) | 75 | 20.78 | -4 | 1.11 | 10 | 2.77 | 361 | 2365.0 | 2350.0 | 2405.0 | 2350.0 |
| 2025-08-20 | 32.22 (-0.06) | 2.99 (+0.01) | 2.76 (0.0) | -104 | 28.89 | 13 | 3.61 | -6 | 1.67 | 360 | 2335.0 | 2360.0 | 2375.0 | 2325.0 |
| 2025-08-19 | 32.28 (-0.03) | 2.98 (-0.01) | 2.76 (-0.01) | -77 | 28.1 | -5 | 1.82 | -5 | 1.82 | 274 | 2365.0 | 2375.0 | 2420.0 | 2365.0 |
| 2025-08-18 | 32.31 (-0.05) | 2.99 (+0.02) | 2.77 (+0.01) | 93 | 20.58 | 26 | 5.75 | 12 | 2.65 | 452 | 2380.0 | 2365.0 | 2420.0 | 2345.0 |
| 2025-08-15 | 32.36 (-0.08) | 2.97 (-0.01) | 2.76 (+0.01) | -111 | 39.78 | -10 | 3.58 | 6 | 2.15 | 279 | 2370.0 | 2405.0 | 2410.0 | 2370.0 |
| 2025-08-14 | 32.44 (-0.06) | 2.98 (0.0) | 2.75 (-0.01) | -50 | 17.92 | -1 | 0.36 | -7 | 2.51 | 279 | 2395.0 | 2410.0 | 2425.0 | 2385.0 |
| 2025-08-13 | 32.5 (+0.17) | 2.98 (-0.03) | 2.76 (+0.02) | 220 | 34.0 | -41 | 6.34 | 28 | 4.33 | 647 | 2420.0 | 2415.0 | 2460.0 | 2395.0 |
| 2025-08-12 | 32.33 (+0.02) | 3.01 (-0.06) | 2.74 (+0.01) | 38 | 10.58 | -83 | 23.12 | 7 | 1.95 | 359 | 2390.0 | 2415.0 | 2435.0 | 2390.0 |
| 2025-08-11 | 32.31 (-0.07) | 3.07 (0.0) | 2.73 (0.0) | -36 | 19.46 | 6 | 3.24 | 2 | 1.08 | 185 | 2410.0 | 2415.0 | 2415.0 | 2385.0 |
| 2025-08-08 | 32.38 (+0.01) | 3.07 (0.0) | 2.73 (-0.01) | -2 | 0.44 | -12 | 2.61 | -9 | 1.96 | 459 | 2405.0 | 2430.0 | 2455.0 | 2405.0 |
| 2025-08-07 | 32.37 (+0.14) | 3.07 (-0.04) | 2.74 (+0.01) | 153 | 24.48 | -42 | 6.72 | 7 | 1.12 | 625 | 2410.0 | 2425.0 | 2455.0 | 2405.0 |
| 2025-08-06 | 32.23 (-0.07) | 3.11 (+0.01) | 2.73 (-0.01) | -101 | 29.36 | 5 | 1.45 | -19 | 5.52 | 344 | 2385.0 | 2420.0 | 2445.0 | 2385.0 |
| 2025-08-05 | 32.3 (-0.08) | 3.1 (+0.06) | 2.74 (0.0) | -52 | 10.32 | 88 | 17.46 | 1 | 0.2 | 504 | 2420.0 | 2385.0 | 2425.0 | 2380.0 |
| 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 | 32.38 (-0.02) | 3.04 (0.0) | 2.74 (-0.01) | 24 | 6.47 | -10 | 2.7 | -10 | 2.7 | 371 | 2380.0 | 2325.0 | 2385.0 | 2315.0 |
| 2025-08-01 | 32.4 (-0.01) | 3.04 (-0.03) | 2.75 (+0.01) | -15 | 3.25 | -41 | 8.89 | 11 | 2.39 | 461 | 2340.0 | 2330.0 | 2370.0 | 2315.0 |
| 2025-07-31 | 32.41 (-0.01) | 3.07 (+0.01) | 2.74 (0.0) | -15 | 4.32 | 15 | 4.32 | 7 | 2.02 | 347 | 2365.0 | 2345.0 | 2365.0 | 2320.0 |
| 2025-07-30 | 32.42 (-0.03) | 3.06 (+0.01) | 2.74 (+0.01) | -28 | 8.26 | 20 | 5.9 | 8 | 2.36 | 339 | 2340.0 | 2330.0 | 2345.0 | 2315.0 |
| 2025-07-29 | 32.45 (-0.02) | 3.05 (0.0) | 2.73 (+0.01) | -79 | 16.67 | -4 | 0.84 | 15 | 3.16 | 474 | 2315.0 | 2350.0 | 2350.0 | 2295.0 |
| 2025-07-28 | 32.47 (-0.04) | 3.05 (0.0) | 2.72 (+0.01) | -53 | 17.26 | 1 | 0.33 | 8 | 2.61 | 307 | 2340.0 | 2375.0 | 2375.0 | 2335.0 |
| 2025-07-25 | 32.51 (-0.07) | 3.05 (0.0) | 2.71 (0.0) | -109 | 44.67 | 2 | 0.82 | 3 | 1.23 | 244 | 2360.0 | 2395.0 | 2395.0 | 2355.0 |
| 2025-07-24 | 32.58 (-0.01) | 3.05 (0.0) | 2.71 (+0.02) | -17 | 2.86 | -1 | 0.17 | 28 | 4.71 | 594 | 2400.0 | 2380.0 | 2400.0 | 2370.0 |
| 2025-07-23 | 32.59 (-0.21) | 3.05 (0.0) | 2.69 (0.0) | -312 | 42.98 | 3 | 0.41 | 6 | 0.83 | 726 | 2360.0 | 2450.0 | 2450.0 | 2360.0 |
| 2025-07-22 | 32.8 (+0.02) | 3.05 (+0.23) | 2.69 (-0.02) | 39 | 3.77 | 92 | 8.89 | -28 | 2.71 | 1035 | 2435.0 | 2455.0 | 2500.0 | 2425.0 |
| 2025-07-21 | 32.78 (+0.04) | 2.82 (+0.08) | 2.71 (-0.01) | 10 | 1.27 | 110 | 13.96 | -16 | 2.03 | 788 | 2455.0 | 2430.0 | 2460.0 | 2420.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 30.47 (-0.97) | 5.82 (+0.5) | 3.74 (+0.04) | -1526 | 10.52 | 659 | 4.54 | 48 | 0.33 | 14500 | 4010.0 | 4345.0 | 4485.0 | 3985.0 |
| 2026-07-09 | 31.44 (-0.3) | 5.32 (-0.24) | 3.7 (-0.11) | -329 | 4.08 | -318 | 3.95 | -140 | 1.74 | 8059 | 3950.0 | 4210.0 | 4280.0 | 3870.0 |
| 2026-07-03 | 31.74 (-1.56) | 5.56 (-0.55) | 3.81 (+0.18) | -1743 | 12.45 | -726 | 5.19 | 234 | 1.67 | 13999 | 4230.0 | 4640.0 | 4730.0 | 4210.0 |
| 2026-06-26 | 33.3 (-0.35) | 6.11 (+0.05) | 3.63 (0.0) | -800 | 6.3 | 71 | 0.56 | -7 | 0.06 | 12698 | 4720.0 | 5275.0 | 5360.0 | 4710.0 |
| 2026-06-18 | 33.65 (+0.16) | 6.06 (+0.72) | 3.63 (+0.14) | 316 | 2.03 | 937 | 6.01 | 187 | 1.2 | 15598 | 5195.0 | 4080.0 | 5310.0 | 4035.0 |
| 2026-06-12 | 33.49 (-0.15) | 5.34 (+0.42) | 3.49 (-0.06) | -311 | 1.66 | 550 | 2.94 | -80 | 0.43 | 18734 | 4020.0 | 3330.0 | 4355.0 | 3325.0 |
| 2026-06-05 | 33.64 (-0.36) | 4.92 (+0.06) | 3.55 (-0.05) | -385 | 3.39 | 79 | 0.7 | -57 | 0.5 | 11344 | 3680.0 | 3630.0 | 4225.0 | 3570.0 |
| 2026-05-29 | 34.0 (-0.37) | 4.86 (-0.02) | 3.6 (0.0) | -653 | 9.66 | -19 | 0.28 | -5 | 0.07 | 6761 | 3515.0 | 3635.0 | 3875.0 | 3420.0 |
| 2026-05-22 | 34.37 (+0.82) | 4.88 (+0.31) | 3.6 (-0.07) | 1075 | 7.34 | 398 | 2.72 | -88 | 0.6 | 14646 | 3540.0 | 3400.0 | 3615.0 | 3125.0 |
| 2026-05-15 | 33.55 (+1.97) | 4.57 (+0.44) | 3.67 (+0.32) | 1679 | 10.66 | 470 | 2.98 | 328 | 2.08 | 15751 | 3445.0 | 2600.0 | 3445.0 | 2525.0 |
| 2026-05-08 | 31.58 (+0.43) | 4.13 (-0.05) | 3.35 (+0.02) | 533 | 8.65 | -71 | 1.15 | 20 | 0.32 | 6165 | 2570.0 | 2540.0 | 2620.0 | 2490.0 |
| 2026-04-30 | 31.15 (-0.2) | 4.18 (-0.05) | 3.33 (-0.03) | -124 | 1.8 | -61 | 0.89 | -37 | 0.54 | 6871 | 2515.0 | 2575.0 | 2700.0 | 2515.0 |
| 2026-04-24 | 31.35 (+0.73) | 4.23 (-0.18) | 3.36 (0.0) | 1080 | 10.75 | -487 | 4.85 | 1 | 0.01 | 10047 | 2520.0 | 2630.0 | 2780.0 | 2440.0 |
| 2026-04-17 | 30.62 (+1.01) | 4.41 (-0.38) | 3.36 (+0.26) | 1633 | 9.93 | -513 | 3.12 | 352 | 2.14 | 16448 | 2605.0 | 2310.0 | 2930.0 | 2300.0 |
| 2026-04-10 | 29.61 (+0.83) | 4.79 (-0.01) | 3.1 (+0.07) | 1144 | 45.06 | -10 | 0.39 | 90 | 3.54 | 2539 | 2310.0 | 2180.0 | 2325.0 | 2165.0 |
| 2026-04-02 | 28.78 (+0.04) | 4.8 (-0.04) | 3.03 (0.0) | -109 | 4.96 | -53 | 2.41 | 8 | 0.36 | 2196 | 2140.0 | 2160.0 | 2250.0 | 2135.0 |
| 2026-03-27 | 28.74 (+0.4) | 4.84 (-0.43) | 3.03 (-0.04) | 73 | 2.05 | -577 | 16.24 | -56 | 1.58 | 3554 | 2220.0 | 2305.0 | 2305.0 | 2170.0 |
| 2026-03-20 | 28.34 (-0.52) | 5.27 (+0.26) | 3.07 (+0.03) | -290 | 7.19 | 352 | 8.73 | 29 | 0.72 | 4032 | 2355.0 | 2360.0 | 2440.0 | 2305.0 |
| 2026-03-13 | 28.86 (+0.08) | 5.01 (-0.13) | 3.04 (-0.02) | 266 | 5.4 | -174 | 3.53 | -21 | 0.43 | 4930 | 2345.0 | 2280.0 | 2400.0 | 2235.0 |
| 2026-03-06 | 28.78 (-0.74) | 5.14 (+0.02) | 3.06 (-0.1) | -683 | 13.68 | 31 | 0.62 | -132 | 2.64 | 4993 | 2380.0 | 2460.0 | 2495.0 | 2295.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-02-26 | 29.52 (+0.76) | 5.12 (+0.02) | 3.16 (+0.15) | 1176 | 22.1 | 21 | 0.39 | 204 | 3.83 | 5321 | 2520.0 | 2325.0 | 2535.0 | 2290.0 |
| 2026-02-11 | 28.76 (-0.04) | 5.1 (-0.01) | 3.01 (-0.02) | 59 | 4.34 | -5 | 0.37 | -29 | 2.13 | 1361 | 2290.0 | 2365.0 | 2365.0 | 2280.0 |
| 2026-02-06 | 28.8 (-0.1) | 5.11 (+0.02) | 3.03 (-0.05) | -191 | 6.68 | 18 | 0.63 | -63 | 2.2 | 2858 | 2330.0 | 2395.0 | 2415.0 | 2255.0 |
| 2026-01-30 | 28.9 (-0.05) | 5.09 (-0.12) | 3.08 (-0.07) | -186 | 4.68 | -158 | 3.98 | -97 | 2.44 | 3974 | 2410.0 | 2460.0 | 2480.0 | 2370.0 |
| 2026-01-23 | 28.95 (-0.01) | 5.21 (+0.16) | 3.15 (-0.05) | 21 | 0.51 | -110 | 2.69 | -62 | 1.51 | 4096 | 2460.0 | 2405.0 | 2495.0 | 2400.0 |
| 2026-01-16 | 28.96 (-0.41) | 5.05 (+0.04) | 3.2 (-0.07) | -683 | 14.38 | 52 | 1.09 | -97 | 2.04 | 4750 | 2430.0 | 2530.0 | 2530.0 | 2400.0 |
| 2026-01-09 | 29.37 (-0.87) | 5.01 (+0.65) | 3.27 (+0.08) | -1259 | 13.78 | 879 | 9.62 | 105 | 1.15 | 9138 | 2530.0 | 2645.0 | 2660.0 | 2360.0 |
| 2026-01-02 | 30.24 (-0.49) | 4.36 (+1.12) | 3.19 (+0.09) | -862 | 10.73 | 1486 | 18.51 | 120 | 1.49 | 8030 | 2585.0 | 2445.0 | 2620.0 | 2420.0 |
| 2025-12-26 | 30.73 (-0.21) | 3.24 (+0.4) | 3.1 (+0.16) | -389 | 6.98 | 544 | 9.76 | 218 | 3.91 | 5575 | 2385.0 | 2265.0 | 2400.0 | 2190.0 |
| 2025-12-19 | 30.94 (-0.2) | 2.84 (+0.11) | 2.94 (+0.02) | -378 | 21.0 | 144 | 8.0 | 25 | 1.39 | 1800 | 2060.0 | 2040.0 | 2080.0 | 2020.0 |
| 2025-12-12 | 31.14 (-0.35) | 2.73 (-0.02) | 2.92 (+0.01) | -531 | 19.57 | -30 | 1.11 | 9 | 0.33 | 2713 | 2060.0 | 2140.0 | 2140.0 | 2050.0 |
| 2025-12-05 | 31.49 (-0.1) | 2.75 (-0.01) | 2.91 (+0.02) | -198 | 11.36 | -11 | 0.63 | 28 | 1.61 | 1743 | 2140.0 | 2205.0 | 2230.0 | 2130.0 |
| 2025-11-28 | 31.59 (+0.07) | 2.76 (+0.02) | 2.89 (+0.01) | 122 | 7.76 | 25 | 1.59 | 19 | 1.21 | 1572 | 2205.0 | 2115.0 | 2225.0 | 2110.0 |
| 2025-11-21 | 31.52 (-0.11) | 2.74 (+0.01) | 2.88 (-0.02) | -148 | 5.61 | 18 | 0.68 | -37 | 1.4 | 2639 | 2100.0 | 2210.0 | 2210.0 | 2050.0 |
| 2025-11-14 | 31.63 (0.0) | 2.73 (+0.01) | 2.9 (0.0) | 80 | 4.95 | 6 | 0.37 | 14 | 0.87 | 1617 | 2200.0 | 2245.0 | 2260.0 | 2200.0 |
| 2025-11-07 | 31.63 (-0.06) | 2.72 (+0.02) | 2.9 (+0.01) | -124 | 5.57 | 29 | 1.3 | 1 | 0.04 | 2225 | 2205.0 | 2235.0 | 2280.0 | 2150.0 |
| 2025-10-31 | 31.69 (-0.55) | 2.7 (0.0) | 2.89 (+0.02) | -483 | 20.86 | 3 | 0.13 | 28 | 1.21 | 2315 | 2215.0 | 2270.0 | 2285.0 | 2195.0 |
| 2025-10-23 | 32.24 (+0.04) | 2.7 (0.0) | 2.87 (+0.04) | 58 | 2.91 | 6 | 0.3 | 52 | 2.61 | 1996 | 2270.0 | 2205.0 | 2310.0 | 2205.0 |
| 2025-10-17 | 32.2 (-0.65) | 2.7 (-0.01) | 2.83 (0.0) | -1012 | 16.1 | -26 | 0.41 | 7 | 0.11 | 6285 | 2210.0 | 2305.0 | 2335.0 | 2195.0 |
| 2025-10-09 | 32.85 (+0.51) | 2.71 (-0.01) | 2.83 (+0.05) | 652 | 22.59 | -12 | 0.42 | 62 | 2.15 | 2886 | 2470.0 | 2400.0 | 2530.0 | 2390.0 |
| 2025-10-03 | 32.34 (+0.27) | 2.72 (-0.05) | 2.78 (+0.02) | 426 | 27.55 | -56 | 3.62 | 29 | 1.88 | 1546 | 2385.0 | 2355.0 | 2400.0 | 2340.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-26 | 32.07 (+0.08) | 2.77 (-0.02) | 2.76 (+0.01) | 8 | 0.29 | -32 | 1.15 | 20 | 0.72 | 2790 | 2320.0 | 2365.0 | 2390.0 | 2290.0 |
| 2025-09-19 | 31.99 (-0.03) | 2.79 (-0.13) | 2.75 (0.0) | -109 | 3.92 | -169 | 6.08 | 2 | 0.07 | 2778 | 2340.0 | 2325.0 | 2360.0 | 2295.0 |
| 2025-09-12 | 32.02 (-0.42) | 2.92 (-0.06) | 2.75 (-0.04) | -700 | 24.55 | -88 | 3.09 | -64 | 2.24 | 2851 | 2300.0 | 2430.0 | 2460.0 | 2300.0 |
| 2025-09-05 | 32.44 (-0.02) | 2.98 (0.0) | 2.79 (0.0) | -55 | 2.94 | -2 | 0.11 | 9 | 0.48 | 1870 | 2405.0 | 2405.0 | 2435.0 | 2320.0 |
| 2025-08-29 | 32.46 (+0.18) | 2.98 (0.0) | 2.79 (+0.03) | 176 | 10.5 | 2 | 0.12 | 32 | 1.91 | 1676 | 2405.0 | 2380.0 | 2430.0 | 2360.0 |
| 2025-08-22 | 32.28 (-0.08) | 2.98 (+0.01) | 2.76 (0.0) | -12 | 0.74 | 21 | 1.29 | 9 | 0.55 | 1624 | 2360.0 | 2365.0 | 2420.0 | 2325.0 |
| 2025-08-15 | 32.36 (-0.02) | 2.97 (-0.1) | 2.76 (+0.03) | 61 | 3.48 | -129 | 7.37 | 36 | 2.06 | 1751 | 2370.0 | 2415.0 | 2460.0 | 2370.0 |
| 2025-08-08 | 32.38 (-0.02) | 3.07 (+0.03) | 2.73 (-0.02) | 22 | 0.95 | 29 | 1.26 | -30 | 1.3 | 2305 | 2405.0 | 2325.0 | 2455.0 | 2315.0 |
| 2025-08-01 | 32.4 (-0.11) | 3.04 (-0.01) | 2.75 (+0.04) | -190 | 9.85 | -9 | 0.47 | 49 | 2.54 | 1929 | 2340.0 | 2375.0 | 2375.0 | 2295.0 |
| 2025-07-25 | 32.51 (-0.23) | 3.05 (+0.31) | 2.71 (-0.01) | -389 | 11.48 | 206 | 6.08 | -7 | 0.21 | 3388 | 2360.0 | 2430.0 | 2500.0 | 2355.0 |
| 2025-07-18 | 32.74 (+0.18) | 2.74 (+0.22) | 2.72 (+0.04) | 125 | 3.22 | 296 | 7.63 | 49 | 1.26 | 3878 | 2435.0 | 2285.0 | 2460.0 | 2215.0 |
| 2025-07-11 | 32.56 (-0.13) | 2.52 (+0.13) | 2.68 (+0.06) | -119 | 2.97 | 166 | 4.15 | 87 | 2.17 | 4001 | 2285.0 | 2255.0 | 2310.0 | 2115.0 |
| 2025-07-04 | 32.69 (-0.25) | 2.39 (-0.03) | 2.62 (-0.03) | -266 | 13.12 | -40 | 1.97 | -46 | 2.27 | 2027 | 2255.0 | 2365.0 | 2415.0 | 2250.0 |
| 2025-06-27 | 32.94 (-0.05) | 2.42 (-0.16) | 2.65 (-0.02) | -33 | 1.26 | -214 | 8.17 | -26 | 0.99 | 2618 | 2360.0 | 2335.0 | 2415.0 | 2290.0 |
| 2025-06-20 | 32.99 (-0.07) | 2.58 (-0.05) | 2.67 (-0.03) | -249 | 11.55 | -63 | 2.92 | -40 | 1.86 | 2155 | 2345.0 | 2330.0 | 2410.0 | 2325.0 |
| 2025-06-13 | 33.06 (-0.23) | 2.63 (-0.1) | 2.7 (-0.02) | -155 | 8.06 | -141 | 7.34 | -23 | 1.2 | 1922 | 2330.0 | 2320.0 | 2385.0 | 2315.0 |
| 2025-06-06 | 33.29 (-0.45) | 2.73 (-0.12) | 2.72 (-0.03) | -382 | 16.67 | -158 | 6.9 | -43 | 1.88 | 2291 | 2315.0 | 2300.0 | 2330.0 | 2250.0 |
| 2025-05-29 | 33.74 (-0.47) | 2.85 (-0.09) | 2.75 (-0.04) | -570 | 21.6 | -122 | 4.62 | -46 | 1.74 | 2639 | 2315.0 | 2285.0 | 2380.0 | 2240.0 |
| 2025-05-23 | 34.21 (-0.16) | 2.94 (-0.04) | 2.79 (-0.03) | -251 | 10.56 | -50 | 2.1 | -50 | 2.1 | 2377 | 2305.0 | 2275.0 | 2325.0 | 2205.0 |
| 2025-05-16 | 34.37 (+0.23) | 2.98 (+0.05) | 2.82 (0.0) | 227 | 6.87 | 65 | 1.97 | -3 | 0.09 | 3305 | 2275.0 | 2200.0 | 2355.0 | 2180.0 |
| 2025-05-09 | 34.14 (+0.42) | 2.93 (-0.16) | 2.82 (-0.06) | 613 | 18.69 | -201 | 6.13 | -78 | 2.38 | 3280 | 2170.0 | 2200.0 | 2215.0 | 2070.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 33.72 (-0.05) | 3.09 (+0.06) | 2.88 (0.0) | -79 | 3.46 | 76 | 3.33 | 0 | 0.0 | 2282 | 2210.0 | 2245.0 | 2290.0 | 2190.0 |
| 2025-04-25 | 33.77 (+0.36) | 3.03 (+0.28) | 2.88 (0.0) | 437 | 14.04 | -197 | 6.33 | 7 | 0.22 | 3113 | 2225.0 | 2145.0 | 2250.0 | 2075.0 |
| 2025-04-18 | 33.41 (+0.23) | 2.75 (+0.17) | 2.88 (-0.09) | 352 | 7.58 | 237 | 5.1 | -114 | 2.45 | 4646 | 2155.0 | 2095.0 | 2200.0 | 2095.0 |
| 2025-04-11 | 33.18 (+0.19) | 2.58 (-0.29) | 2.97 (-0.06) | 268 | 3.75 | -394 | 5.51 | -92 | 1.29 | 7147 | 2035.0 | 2205.0 | 2205.0 | 1790.0 |
| 2025-04-02 | 32.99 (+0.08) | 2.87 (0.0) | 3.03 (-0.01) | 144 | 8.46 | 8 | 0.47 | -11 | 0.65 | 1703 | 2450.0 | 2280.0 | 2480.0 | 2280.0 |
| 2025-03-28 | 32.91 (+0.23) | 2.87 (-0.05) | 3.04 (0.0) | 391 | 14.35 | -65 | 2.39 | -2 | 0.07 | 2725 | 2395.0 | 2465.0 | 2525.0 | 2390.0 |
| 2025-03-21 | 32.68 (+0.28) | 2.92 (-0.13) | 3.04 (-0.09) | 380 | 11.56 | -183 | 5.57 | -114 | 3.47 | 3286 | 2460.0 | 2485.0 | 2550.0 | 2445.0 |
| 2025-03-14 | 32.4 (-0.39) | 3.05 (-0.58) | 3.13 (+0.05) | -504 | 9.8 | -769 | 14.96 | 58 | 1.13 | 5142 | 2475.0 | 2730.0 | 2740.0 | 2440.0 |
| 2025-03-07 | 32.79 (+0.04) | 3.63 (-0.12) | 3.08 (+0.03) | 139 | 4.8 | -154 | 5.32 | 40 | 1.38 | 2895 | 2700.0 | 2690.0 | 2790.0 | 2650.0 |
| 2025-02-27 | 32.75 (-0.19) | 3.75 (-0.05) | 3.05 (-0.04) | -229 | 9.59 | -75 | 3.14 | -45 | 1.88 | 2389 | 2700.0 | 2720.0 | 2790.0 | 2700.0 |
| 2025-02-21 | 32.94 (+0.04) | 3.8 (-0.06) | 3.09 (-0.03) | 45 | 1.62 | -76 | 2.74 | -36 | 1.3 | 2771 | 2735.0 | 2690.0 | 2770.0 | 2670.0 |
| 2025-02-14 | 32.9 (-0.12) | 3.86 (-0.11) | 3.12 (-0.03) | -184 | 5.63 | -150 | 4.59 | -36 | 1.1 | 3270 | 2670.0 | 2785.0 | 2805.0 | 2670.0 |
| 2025-02-07 | 33.02 (-0.05) | 3.97 (+0.19) | 3.15 (+0.05) | -47 | 0.89 | 262 | 4.98 | 59 | 1.12 | 5263 | 2795.0 | 2700.0 | 2845.0 | 2700.0 |
| 2025-01-22 | 33.07 (+0.15) | 3.78 (-0.02) | 3.1 (0.0) | 154 | 5.86 | 28 | 1.07 | -1 | 0.04 | 2629 | 2750.0 | 2730.0 | 2825.0 | 2720.0 |
| 2025-01-17 | 32.92 (-0.11) | 3.8 (-0.07) | 3.1 (+0.04) | -39 | 0.59 | -89 | 1.34 | 58 | 0.88 | 6618 | 2730.0 | 2720.0 | 2795.0 | 2590.0 |
| 2025-01-10 | 33.03 (+0.39) | 3.87 (-0.04) | 3.06 (+0.03) | 523 | 6.65 | -64 | 0.81 | 37 | 0.47 | 7861 | 2750.0 | 2605.0 | 2815.0 | 2570.0 |
| 2025-01-03 | 32.64 (-0.31) | 3.91 (+0.11) | 3.03 (+0.02) | -385 | 15.06 | 155 | 6.06 | 32 | 1.25 | 2556 | 2585.0 | 2655.0 | 2690.0 | 2565.0 |
| 2024-12-27 | 32.95 (+0.05) | 3.8 (+0.27) | 3.01 (+0.02) | 28 | 0.88 | 350 | 10.99 | 22 | 0.69 | 3184 | 2640.0 | 2555.0 | 2690.0 | 2545.0 |
| 2024-12-20 | 32.9 (-0.48) | 3.53 (+0.28) | 2.99 (-0.01) | -678 | 16.7 | 374 | 9.21 | -9 | 0.22 | 4061 | 2515.0 | 2550.0 | 2615.0 | 2510.0 |
| 2024-12-13 | 33.38 (-0.02) | 3.25 (+0.11) | 3.0 (-0.01) | -32 | 0.96 | 148 | 4.43 | -23 | 0.69 | 3338 | 2540.0 | 2490.0 | 2580.0 | 2420.0 |
| 2024-12-06 | 33.4 (+0.11) | 3.14 (0.0) | 3.01 (0.0) | 146 | 4.56 | 5 | 0.16 | 0 | 0.0 | 3204 | 2485.0 | 2455.0 | 2550.0 | 2445.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 33.29 (+0.04) | 3.14 (+0.11) | 3.01 (+0.03) | 19 | 0.43 | 152 | 3.46 | 41 | 0.93 | 4392 | 2435.0 | 2405.0 | 2525.0 | 2390.0 |
| 2024-11-22 | 33.25 (-0.4) | 3.03 (+0.06) | 2.98 (+0.08) | -460 | 15.73 | 70 | 2.39 | 105 | 3.59 | 2925 | 2380.0 | 2400.0 | 2415.0 | 2325.0 |
| 2024-11-15 | 33.65 (+0.21) | 2.97 (0.0) | 2.9 (+0.01) | 241 | 6.84 | 9 | 0.26 | 15 | 0.43 | 3521 | 2420.0 | 2300.0 | 2425.0 | 2255.0 |
| 2024-11-08 | 33.44 (-0.23) | 2.97 (+0.01) | 2.89 (-0.02) | -251 | 12.54 | 12 | 0.6 | -23 | 1.15 | 2001 | 2305.0 | 2300.0 | 2365.0 | 2275.0 |
| 2024-11-01 | 33.67 (-0.38) | 2.96 (+0.01) | 2.91 (-0.07) | -537 | 14.31 | 6 | 0.16 | -97 | 2.59 | 3752 | 2290.0 | 2385.0 | 2385.0 | 2220.0 |
| 2024-10-25 | 34.05 (-0.12) | 2.95 (0.0) | 2.98 (+0.04) | 30 | 0.89 | 65 | 1.92 | 54 | 1.6 | 3384 | 2370.0 | 2335.0 | 2435.0 | 2335.0 |
| 2024-10-18 | 34.17 (-0.85) | 2.95 (-0.27) | 2.94 (+0.04) | -1112 | 19.01 | -364 | 6.22 | 52 | 0.89 | 5849 | 2325.0 | 2475.0 | 2545.0 | 2305.0 |
| 2024-10-11 | 35.02 (-0.4) | 3.22 (-0.44) | 2.9 (-0.04) | -550 | 12.28 | -583 | 13.02 | -51 | 1.14 | 4479 | 2440.0 | 2575.0 | 2615.0 | 2370.0 |
| 2024-10-04 | 35.42 (-0.04) | 3.66 (-0.15) | 2.94 (+0.02) | -89 | 2.76 | -202 | 6.25 | 31 | 0.96 | 3230 | 2555.0 | 2575.0 | 2625.0 | 2525.0 |
| 2024-09-27 | 35.46 (-0.3) | 3.81 (-0.31) | 2.92 (+0.08) | -396 | 9.38 | -417 | 9.88 | 107 | 2.53 | 4222 | 2610.0 | 2610.0 | 2680.0 | 2575.0 |
| 2024-09-20 | 35.76 (+0.09) | 4.12 (-0.52) | 2.84 (-0.14) | 101 | 1.95 | -693 | 13.39 | -184 | 3.55 | 5177 | 2570.0 | 2720.0 | 2725.0 | 2500.0 |
| 2024-09-13 | 35.67 (-0.19) | 4.64 (-0.15) | 2.98 (-0.06) | -174 | 2.95 | -206 | 3.49 | -86 | 1.46 | 5895 | 2705.0 | 2720.0 | 2795.0 | 2605.0 |
| 2024-09-06 | 35.86 (-0.67) | 4.79 (+0.13) | 3.04 (-0.16) | -1010 | 10.98 | 183 | 1.99 | -214 | 2.33 | 9196 | 2740.0 | 3150.0 | 3220.0 | 2710.0 |
| 2024-08-30 | 36.53 (-0.24) | 4.66 (+0.32) | 3.2 (+0.03) | -442 | 6.76 | 423 | 6.46 | 33 | 0.5 | 6543 | 3120.0 | 3035.0 | 3230.0 | 2970.0 |
| 2024-08-23 | 36.77 (-0.05) | 4.34 (+0.09) | 3.17 (-0.11) | -85 | 1.64 | 119 | 2.29 | -133 | 2.56 | 5186 | 3050.0 | 2820.0 | 3075.0 | 2820.0 |
| 2024-08-16 | 36.82 (-0.49) | 4.25 (+0.01) | 3.28 (+0.09) | -433 | 8.13 | 14 | 0.26 | 112 | 2.1 | 5326 | 2815.0 | 2780.0 | 2885.0 | 2705.0 |
| 2024-08-09 | 37.31 (-0.09) | 4.24 (+0.17) | 3.19 (-0.06) | -181 | 3.03 | 235 | 3.94 | -82 | 1.37 | 5972 | 2755.0 | 2660.0 | 2845.0 | 2540.0 |
| 2024-08-02 | 37.4 (-0.06) | 4.07 (+0.13) | 3.25 (+0.04) | -182 | 3.12 | 165 | 2.83 | 56 | 0.96 | 5840 | 2770.0 | 2820.0 | 2920.0 | 2745.0 |
| 2024-07-26 | 37.46 (+0.05) | 3.94 (+0.18) | 3.21 (-0.05) | 112 | 3.45 | -33 | 1.02 | -70 | 2.16 | 3243 | 2770.0 | 2870.0 | 2900.0 | 2710.0 |
| 2024-07-19 | 37.41 (+0.05) | 3.76 (+0.03) | 3.26 (-0.09) | 31 | 0.49 | 38 | 0.6 | -113 | 1.77 | 6373 | 2900.0 | 3130.0 | 3195.0 | 2865.0 |
| 2024-07-12 | 37.36 (-0.27) | 3.73 (+0.78) | 3.35 (+0.04) | -169 | 1.54 | 1044 | 9.54 | 48 | 0.44 | 10940 | 3065.0 | 2965.0 | 3225.0 | 2935.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 37.63 (+0.11) | 2.95 (+0.28) | 3.31 (+0.12) | 91 | 1.54 | 375 | 6.33 | 163 | 2.75 | 5925 | 2895.0 | 2755.0 | 2970.0 | 2655.0 |
| 2024-06-28 | 37.52 (+0.55) | 2.67 (+0.37) | 3.19 (+0.07) | 597 | 9.79 | 500 | 8.2 | 95 | 1.56 | 6096 | 2745.0 | 2600.0 | 2805.0 | 2585.0 |
| 2024-06-21 | 36.97 (+0.46) | 2.3 (+0.2) | 3.12 (-0.02) | 712 | 9.66 | 260 | 3.53 | -31 | 0.42 | 7369 | 2595.0 | 2520.0 | 2700.0 | 2510.0 |
| 2024-06-14 | 36.51 (+0.19) | 2.1 (+0.33) | 3.14 (+0.12) | 113 | 1.97 | 450 | 7.83 | 168 | 2.92 | 5747 | 2520.0 | 2360.0 | 2520.0 | 2215.0 |
| 2024-06-07 | 36.32 (+0.33) | 1.77 (+0.06) | 3.02 (+0.03) | 628 | 19.79 | 68 | 2.14 | 33 | 1.04 | 3174 | 2365.0 | 2275.0 | 2430.0 | 2260.0 |
| 2024-05-31 | 35.99 (+0.16) | 1.71 (-0.04) | 2.99 (+0.03) | 206 | 6.14 | -45 | 1.34 | 46 | 1.37 | 3354 | 2275.0 | 2175.0 | 2305.0 | 2160.0 |
| 2024-05-24 | 35.83 (-0.09) | 1.75 (-0.24) | 2.96 (0.0) | -155 | 6.07 | -325 | 12.72 | -6 | 0.23 | 2555 | 2170.0 | 2335.0 | 2335.0 | 2145.0 |
| 2024-05-17 | 35.92 (+0.48) | 1.99 (-0.25) | 2.96 (0.0) | 604 | 24.46 | -327 | 13.24 | 6 | 0.24 | 2469 | 2325.0 | 2235.0 | 2335.0 | 2215.0 |
| 2024-05-10 | 35.44 (-0.06) | 2.24 (+0.01) | 2.96 (0.0) | -46 | 2.89 | 16 | 1.01 | 3 | 0.19 | 1592 | 2230.0 | 2245.0 | 2290.0 | 2200.0 |
| 2024-05-03 | 35.5 (-0.18) | 2.23 (0.0) | 2.96 (+0.02) | -100 | 5.8 | -3 | 0.17 | 25 | 1.45 | 1724 | 2215.0 | 2190.0 | 2265.0 | 2170.0 |
| 2024-04-26 | 35.68 (+0.12) | 2.23 (-0.37) | 2.94 (+0.05) | 96 | 3.75 | -164 | 6.4 | 56 | 2.18 | 2563 | 2185.0 | 2125.0 | 2215.0 | 2090.0 |
| 2024-04-19 | 35.56 (-0.38) | 2.6 (-0.37) | 2.89 (-0.15) | -496 | 13.27 | -488 | 13.06 | -195 | 5.22 | 3737 | 2120.0 | 2350.0 | 2350.0 | 2100.0 |
| 2024-04-12 | 35.94 (-0.57) | 2.97 (-0.14) | 3.04 (-0.14) | -793 | 14.95 | -197 | 3.71 | -182 | 3.43 | 5304 | 2350.0 | 2405.0 | 2515.0 | 2315.0 |
| 2024-04-03 | 36.51 (+0.04) | 3.11 (0.0) | 3.18 (+0.01) | 14 | 1.39 | 12 | 1.19 | 14 | 1.39 | 1006 | 2490.0 | 2460.0 | 2520.0 | 2455.0 |
| 2024-03-29 | 36.47 (-0.07) | 3.11 (+0.06) | 3.17 (+0.01) | -169 | 8.52 | 78 | 3.93 | 15 | 0.76 | 1984 | 2445.0 | 2445.0 | 2545.0 | 2410.0 |
| 2024-03-22 | 36.54 (-0.36) | 3.05 (-0.01) | 3.16 (+0.11) | -468 | 14.01 | -17 | 0.51 | 142 | 4.25 | 3341 | 2445.0 | 2515.0 | 2600.0 | 2435.0 |
| 2024-03-15 | 36.9 (-0.16) | 3.06 (-0.1) | 3.05 (-0.02) | -206 | 8.94 | -130 | 5.64 | -27 | 1.17 | 2305 | 2515.0 | 2515.0 | 2555.0 | 2485.0 |
| 2024-03-08 | 37.06 (-0.18) | 3.16 (-0.2) | 3.07 (+0.01) | -285 | 10.11 | -266 | 9.43 | 7 | 0.25 | 2820 | 2500.0 | 2570.0 | 2600.0 | 2485.0 |
| 2024-03-01 | 37.24 (+0.23) | 3.36 (+0.18) | 3.06 (+0.04) | 383 | 9.09 | 232 | 5.5 | 52 | 1.23 | 4215 | 2570.0 | 2555.0 | 2665.0 | 2535.0 |
| 2024-02-23 | 37.01 (+0.01) | 3.18 (+0.15) | 3.02 (+0.1) | 117 | 2.55 | 210 | 4.57 | 145 | 3.15 | 4597 | 2545.0 | 2410.0 | 2565.0 | 2380.0 |
| 2024-02-16 | 37.0 (-0.03) | 3.03 (-0.01) | 2.92 (+0.02) | -74 | 5.35 | -18 | 1.3 | 20 | 1.45 | 1382 | 2390.0 | 2425.0 | 2430.0 | 2360.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 37.03 (+0.01) | 3.04 (-0.06) | 2.9 (-0.01) | 19 | 2.31 | -73 | 8.88 | -14 | 1.7 | 822 | 2355.0 | 2385.0 | 2390.0 | 2335.0 |
| 2024-02-02 | 37.02 (-0.1) | 3.1 (-0.26) | 2.91 (-0.09) | -78 | 1.68 | -357 | 7.69 | -122 | 2.63 | 4641 | 2365.0 | 2495.0 | 2565.0 | 2365.0 |
| 2024-01-26 | 37.12 (-0.36) | 3.36 (-0.05) | 3.0 (+0.01) | -519 | 15.13 | -129 | 3.76 | 12 | 0.35 | 3430 | 2490.0 | 2510.0 | 2575.0 | 2475.0 |
| 2024-01-19 | 37.48 (-0.11) | 3.41 (+0.05) | 2.99 (-0.19) | -222 | 4.39 | 66 | 1.31 | -250 | 4.95 | 5054 | 2495.0 | 2640.0 | 2665.0 | 2470.0 |
| 2024-01-12 | 37.59 (-0.49) | 3.36 (-0.06) | 3.18 (+0.03) | -787 | 11.95 | -83 | 1.26 | 35 | 0.53 | 6586 | 2600.0 | 2600.0 | 2650.0 | 2505.0 |
| 2024-01-05 | 38.08 (+0.15) | 3.42 (-0.06) | 3.15 (-0.02) | 181 | 3.67 | -79 | 1.6 | -17 | 0.34 | 4935 | 2595.0 | 2860.0 | 2860.0 | 2585.0 |
| 2023-12-29 | 37.93 (+0.23) | 3.48 (+0.17) | 3.17 (+0.09) | 286 | 5.15 | 231 | 4.16 | 114 | 2.05 | 5552 | 2870.0 | 2690.0 | 2880.0 | 2690.0 |
| 2023-12-22 | 37.7 (-0.12) | 3.31 (+0.09) | 3.08 (-0.03) | -19 | 0.46 | 116 | 2.79 | -33 | 0.79 | 4163 | 2650.0 | 2670.0 | 2720.0 | 2625.0 |
| 2023-12-15 | 37.82 (+1.46) | 3.22 (+0.32) | 3.11 (+0.03) | 1946 | 21.18 | 424 | 4.61 | 29 | 0.32 | 9189 | 2670.0 | 2310.0 | 2770.0 | 2290.0 |
| 2023-12-08 | 36.36 (+0.08) | 2.9 (+0.11) | 3.08 (-0.09) | 147 | 4.7 | 145 | 4.64 | -109 | 3.49 | 3127 | 2290.0 | 2395.0 | 2410.0 | 2290.0 |
| 2023-12-01 | 36.28 (+0.46) | 2.79 (+0.19) | 3.17 (-0.02) | 658 | 14.59 | 258 | 5.72 | -33 | 0.73 | 4511 | 2365.0 | 2275.0 | 2415.0 | 2265.0 |
| 2023-11-24 | 35.82 (+0.57) | 2.6 (+0.25) | 3.19 (+0.01) | 860 | 18.96 | 338 | 7.45 | 11 | 0.24 | 4537 | 2265.0 | 2135.0 | 2315.0 | 2130.0 |
| 2023-11-17 | 35.25 (+0.14) | 2.35 (-0.01) | 3.18 (-0.05) | 104 | 6.08 | -13 | 0.76 | -69 | 4.04 | 1710 | 2120.0 | 2120.0 | 2140.0 | 2105.0 |
| 2023-11-10 | 35.11 (+0.26) | 2.36 (-0.1) | 3.23 (-0.04) | 192 | 6.65 | -143 | 4.95 | -52 | 1.8 | 2887 | 2095.0 | 2130.0 | 2170.0 | 2085.0 |
| 2023-11-03 | 34.85 (+0.4) | 2.46 (+0.01) | 3.27 (+0.05) | 572 | 15.05 | 13 | 0.34 | 68 | 1.79 | 3800 | 2100.0 | 2040.0 | 2130.0 | 2015.0 |
| 2023-10-27 | 34.45 (-0.09) | 2.45 (-0.28) | 3.22 (+0.02) | -192 | 9.32 | -222 | 10.78 | 34 | 1.65 | 2060 | 2020.0 | 2050.0 | 2050.0 | 1980.0 |
| 2023-10-20 | 34.54 (-1.14) | 2.73 (-0.09) | 3.2 (-0.09) | -1007 | 30.8 | -130 | 3.98 | -123 | 3.76 | 3270 | 2030.0 | 2160.0 | 2165.0 | 2010.0 |
| 2023-10-13 | 35.68 (+0.47) | 2.82 (+0.13) | 3.29 (+0.05) | 383 | 9.38 | 176 | 4.31 | 68 | 1.66 | 4085 | 2175.0 | 2155.0 | 2210.0 | 2055.0 |
| 2023-10-06 | 35.21 (-0.38) | 2.69 (-0.02) | 3.24 (-0.04) | -547 | 14.84 | -20 | 0.54 | -62 | 1.68 | 3686 | 2090.0 | 2145.0 | 2190.0 | 2065.0 |
| 2023-09-28 | 35.59 (+0.26) | 2.71 (+0.15) | 3.28 (-0.04) | 195 | 6.59 | 203 | 6.86 | -53 | 1.79 | 2959 | 2135.0 | 2140.0 | 2195.0 | 2085.0 |
| 2023-09-22 | 35.33 (-0.37) | 2.56 (+0.09) | 3.32 (+0.03) | -466 | 12.65 | 112 | 3.04 | 42 | 1.14 | 3683 | 2095.0 | 2065.0 | 2195.0 | 2040.0 |
| 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 | 35.7 (-0.09) | 2.47 (-0.05) | 3.29 (+0.2) | -198 | 6.11 | -64 | 1.97 | 277 | 8.54 | 3243 | 2080.0 | 1995.0 | 2085.0 | 1995.0 |
| 2023-09-08 | 35.79 (-0.15) | 2.52 (-0.16) | 3.09 (+0.04) | -268 | 6.51 | -213 | 5.17 | 51 | 1.24 | 4119 | 1985.0 | 2070.0 | 2205.0 | 1985.0 |
| 2023-09-01 | 35.94 (-0.02) | 2.68 (0.0) | 3.05 (+0.04) | -1 | 0.03 | 2 | 0.07 | 48 | 1.64 | 2926 | 2060.0 | 1950.0 | 2080.0 | 1945.0 |
| 2023-08-25 | 35.96 (-0.34) | 2.68 (-0.1) | 3.01 (-0.02) | -596 | 16.01 | -138 | 3.71 | -22 | 0.59 | 3722 | 1930.0 | 2030.0 | 2055.0 | 1925.0 |
| 2023-08-18 | 36.3 (+0.14) | 2.78 (-0.06) | 3.03 (-0.02) | 119 | 4.41 | -87 | 3.23 | -31 | 1.15 | 2696 | 2025.0 | 2105.0 | 2125.0 | 2015.0 |
| 2023-08-11 | 36.16 (-0.23) | 2.84 (+0.01) | 3.05 (-0.04) | -298 | 17.53 | 18 | 1.06 | -54 | 3.18 | 1700 | 2115.0 | 2175.0 | 2180.0 | 2115.0 |
| 2023-08-04 | 36.39 (-0.31) | 2.83 (+0.14) | 3.09 (-0.01) | -466 | 20.54 | 184 | 8.11 | -3 | 0.13 | 2269 | 2145.0 | 2180.0 | 2235.0 | 2120.0 |
| 2023-07-28 | 36.7 (-0.55) | 2.69 (+0.1) | 3.1 (+0.05) | -438 | 18.03 | 140 | 5.76 | 63 | 2.59 | 2429 | 2170.0 | 2190.0 | 2230.0 | 2140.0 |
| 2023-07-21 | 37.25 (-0.36) | 2.59 (+0.14) | 3.05 (-0.08) | -365 | 9.63 | 185 | 4.88 | -108 | 2.85 | 3789 | 2200.0 | 2375.0 | 2375.0 | 2190.0 |
| 2023-07-14 | 37.61 (+0.41) | 2.45 (-0.05) | 3.13 (0.0) | 275 | 4.38 | -64 | 1.02 | -2 | 0.03 | 6272 | 2310.0 | 2370.0 | 2445.0 | 2235.0 |
| 2023-07-07 | 37.2 (+0.34) | 2.5 (+0.32) | 3.13 (+0.12) | 373 | 4.25 | 13 | 0.15 | 157 | 1.79 | 8773 | 2340.0 | 2160.0 | 2445.0 | 2130.0 |
| 2023-06-30 | 36.86 (-0.23) | 2.18 (-0.06) | 3.01 (+0.03) | -257 | 14.27 | -78 | 4.33 | 47 | 2.61 | 1801 | 2130.0 | 2135.0 | 2180.0 | 2110.0 |
| 2023-06-21 | 37.09 (+0.19) | 2.24 (-0.22) | 2.98 (-0.02) | 218 | 12.49 | -295 | 16.9 | -23 | 1.32 | 1746 | 2130.0 | 2200.0 | 2200.0 | 2130.0 |
| 2023-06-16 | 36.9 (-0.04) | 2.46 (-0.15) | 3.0 (+0.02) | 2 | 0.09 | -204 | 8.8 | 18 | 0.78 | 2318 | 2195.0 | 2225.0 | 2315.0 | 2190.0 |
| 2023-06-09 | 36.94 (-0.02) | 2.61 (0.0) | 2.98 (0.0) | 25 | 1.03 | 7 | 0.29 | 4 | 0.16 | 2425 | 2220.0 | 2285.0 | 2315.0 | 2190.0 |
| 2023-06-02 | 36.96 (+0.1) | 2.61 (+0.05) | 2.98 (+0.06) | 61 | 2.36 | 69 | 2.67 | 83 | 3.22 | 2580 | 2265.0 | 2235.0 | 2330.0 | 2230.0 |
| 2023-05-26 | 36.86 (-0.07) | 2.56 (+0.06) | 2.92 (-0.03) | -61 | 3.35 | 66 | 3.62 | -50 | 2.74 | 1823 | 2220.0 | 2260.0 | 2280.0 | 2200.0 |
| 2023-05-19 | 36.93 (+0.59) | 2.5 (+0.14) | 2.95 (+0.13) | 729 | 16.58 | 196 | 4.46 | 178 | 4.05 | 4398 | 2260.0 | 2095.0 | 2280.0 | 2090.0 |
| 2023-05-12 | 36.34 (+0.18) | 2.36 (+0.07) | 2.82 (+0.03) | 266 | 9.3 | 98 | 3.43 | 38 | 1.33 | 2859 | 2095.0 | 2005.0 | 2095.0 | 1985.0 |
| 2023-05-05 | 36.16 (-0.28) | 2.29 (-0.05) | 2.79 (+0.01) | -331 | 15.88 | -69 | 3.31 | 18 | 0.86 | 2085 | 1975.0 | 2015.0 | 2025.0 | 1965.0 |
| 2023-04-28 | 36.44 (+0.1) | 2.34 (-0.3) | 2.78 (-0.01) | 184 | 6.7 | -403 | 14.68 | -14 | 0.51 | 2746 | 2010.0 | 2025.0 | 2070.0 | 2005.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 36.34 (+0.25) | 2.64 (-0.27) | 2.79 (-0.03) | 285 | 6.79 | -364 | 8.67 | -42 | 1.0 | 4197 | 2040.0 | 2055.0 | 2150.0 | 2010.0 |
| 2023-04-14 | 36.09 (-0.54) | 2.91 (-0.21) | 2.82 (+0.01) | -640 | 18.65 | -284 | 8.28 | 11 | 0.32 | 3432 | 2060.0 | 2150.0 | 2190.0 | 2045.0 |
| 2023-04-07 | 36.63 (-0.03) | 3.12 (-0.13) | 2.81 (-0.01) | -68 | 8.55 | -163 | 20.5 | -5 | 0.63 | 795 | 2135.0 | 2180.0 | 2195.0 | 2135.0 |
| 2023-03-31 | 36.66 (-0.24) | 3.25 (-0.61) | 2.82 (-0.03) | -273 | 10.79 | -383 | 15.13 | -49 | 1.94 | 2531 | 2175.0 | 2315.0 | 2315.0 | 2170.0 |
| 2023-03-24 | 36.9 (+0.05) | 3.86 (-0.07) | 2.85 (+0.05) | -107 | 3.73 | -99 | 3.45 | 67 | 2.33 | 2872 | 2300.0 | 2250.0 | 2335.0 | 2225.0 |
| 2023-03-17 | 36.85 (-0.01) | 3.93 (+0.01) | 2.8 (+0.03) | -15 | 0.48 | 25 | 0.79 | 43 | 1.37 | 3145 | 2250.0 | 2365.0 | 2405.0 | 2240.0 |
| 2023-03-10 | 36.86 (-0.25) | 3.92 (+0.25) | 2.77 (+0.05) | -189 | 2.97 | 334 | 5.24 | 70 | 1.1 | 6369 | 2365.0 | 2285.0 | 2500.0 | 2285.0 |
| 2023-03-03 | 37.11 (-0.15) | 3.67 (+0.06) | 2.72 (+0.02) | -214 | 12.59 | 77 | 4.53 | 25 | 1.47 | 1700 | 2230.0 | 2155.0 | 2260.0 | 2135.0 |
| 2023-02-24 | 37.26 (-0.15) | 3.61 (+0.01) | 2.7 (0.0) | -157 | 8.57 | 15 | 0.82 | -6 | 0.33 | 1831 | 2205.0 | 2165.0 | 2270.0 | 2165.0 |
| 2023-02-17 | 37.41 (-0.38) | 3.6 (+0.05) | 2.7 (-0.01) | -452 | 27.29 | 59 | 3.56 | -9 | 0.54 | 1656 | 2165.0 | 2255.0 | 2255.0 | 2165.0 |
| 2023-02-10 | 37.79 (-0.23) | 3.55 (+0.18) | 2.71 (+0.01) | -265 | 10.82 | 252 | 10.29 | 14 | 0.57 | 2449 | 2255.0 | 2220.0 | 2290.0 | 2200.0 |
| 2023-02-03 | 38.02 (+0.04) | 3.37 (+0.19) | 2.7 (+0.06) | 209 | 6.3 | 241 | 7.26 | 77 | 2.32 | 3319 | 2245.0 | 2130.0 | 2260.0 | 2125.0 |
| 2023-01-17 | 37.98 (+0.26) | 3.18 (0.0) | 2.64 (-0.03) | 358 | 23.99 | 5 | 0.34 | -43 | 2.88 | 1492 | 2075.0 | 2015.0 | 2090.0 | 2005.0 |
| 2023-01-13 | 37.72 (-0.19) | 3.18 (-0.25) | 2.67 (-0.05) | -549 | 11.77 | -329 | 7.05 | -56 | 1.2 | 4665 | 2005.0 | 2200.0 | 2245.0 | 1955.0 |
| 2023-01-06 | 37.91 (+0.11) | 3.43 (+0.03) | 2.72 (+0.08) | 121 | 6.74 | 37 | 2.06 | 105 | 5.85 | 1796 | 2180.0 | 2040.0 | 2195.0 | 2020.0 |
| 2022-12-30 | 37.8 (-0.05) | 3.4 (+0.05) | 2.64 (-0.01) | -80 | 5.34 | 12 | 0.8 | -13 | 0.87 | 1498 | 2040.0 | 2160.0 | 2165.0 | 2040.0 |
| 2022-12-23 | 37.85 (+0.01) | 3.35 (+0.18) | 2.65 (-0.02) | 13 | 0.49 | 242 | 9.08 | -26 | 0.98 | 2666 | 2140.0 | 2225.0 | 2280.0 | 2115.0 |
| 2022-12-16 | 37.84 (+0.08) | 3.17 (+0.02) | 2.67 (-0.02) | 253 | 11.92 | 26 | 1.23 | -32 | 1.51 | 2122 | 2225.0 | 2160.0 | 2275.0 | 2160.0 |
| 2022-12-09 | 37.76 (+0.12) | 3.15 (+0.02) | 2.69 (-0.07) | 56 | 1.49 | 17 | 0.45 | -88 | 2.34 | 3756 | 2190.0 | 2310.0 | 2335.0 | 2175.0 |
| 2022-12-02 | 37.64 (+0.06) | 3.13 (+0.02) | 2.76 (-0.04) | 65 | 1.8 | 36 | 1.0 | -52 | 1.44 | 3614 | 2290.0 | 2220.0 | 2345.0 | 2215.0 |
| 2022-11-25 | 37.58 (+0.12) | 3.11 (+0.15) | 2.8 (0.0) | 253 | 6.72 | 190 | 5.04 | -4 | 0.11 | 3767 | 2260.0 | 2280.0 | 2350.0 | 2245.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 37.46 (+0.73) | 2.96 (+0.34) | 2.8 (-0.1) | 1337 | 19.08 | 456 | 6.51 | -130 | 1.85 | 7009 | 2280.0 | 2035.0 | 2330.0 | 2020.0 |
| 2022-11-11 | 36.73 (+0.39) | 2.62 (+0.21) | 2.9 (-0.02) | 545 | 15.17 | 280 | 7.79 | -35 | 0.97 | 3593 | 2030.0 | 1930.0 | 2035.0 | 1920.0 |
| 2022-11-04 | 36.34 (+0.26) | 2.41 (+0.05) | 2.92 (-0.01) | 377 | 15.98 | 66 | 2.8 | -15 | 0.64 | 2359 | 1905.0 | 1815.0 | 1910.0 | 1805.0 |
| 2022-10-28 | 36.08 (+0.17) | 2.36 (+0.04) | 2.93 (+0.01) | 204 | 7.36 | 62 | 2.24 | 15 | 0.54 | 2770 | 1810.0 | 1765.0 | 1825.0 | 1725.0 |
| 2022-10-21 | 35.91 (-0.01) | 2.32 (0.0) | 2.92 (+0.03) | -120 | 3.12 | 0 | 0.0 | 47 | 1.22 | 3844 | 1725.0 | 1755.0 | 1830.0 | 1720.0 |
| 2022-10-14 | 35.92 (-0.11) | 2.32 (+0.04) | 2.89 (+0.02) | -368 | 7.58 | 50 | 1.03 | 26 | 0.54 | 4852 | 1800.0 | 1755.0 | 1880.0 | 1685.0 |
| 2022-10-07 | 36.03 (+0.22) | 2.28 (-0.02) | 2.87 (+0.02) | 294 | 8.48 | -42 | 1.21 | 20 | 0.58 | 3467 | 1845.0 | 1645.0 | 1850.0 | 1630.0 |
| 2022-09-30 | 35.81 (-0.19) | 2.3 (+0.01) | 2.85 (+0.05) | -425 | 9.64 | 18 | 0.41 | 65 | 1.47 | 4407 | 1675.0 | 1885.0 | 1885.0 | 1620.0 |
| 2022-09-23 | 36.0 (-0.09) | 2.29 (-0.02) | 2.8 (+0.04) | 41 | 1.94 | -22 | 1.04 | 56 | 2.65 | 2114 | 1885.0 | 1905.0 | 1925.0 | 1865.0 |
| 2022-09-16 | 36.09 (-0.11) | 2.31 (-0.02) | 2.76 (+0.01) | -251 | 7.87 | -25 | 0.78 | 17 | 0.53 | 3190 | 1895.0 | 1995.0 | 2030.0 | 1885.0 |
| 2022-09-08 | 36.2 (+0.09) | 2.33 (+0.07) | 2.75 (-0.03) | -1 | 0.04 | 89 | 3.24 | -36 | 1.31 | 2745 | 1970.0 | 1970.0 | 2040.0 | 1910.0 |
| 2022-09-02 | 36.11 (0.0) | 2.26 (+0.09) | 2.78 (-0.06) | -15 | 0.44 | 114 | 3.32 | -85 | 2.48 | 3434 | 1950.0 | 1885.0 | 1970.0 | 1865.0 |
| 2022-08-26 | 36.11 (-0.15) | 2.17 (-0.16) | 2.84 (-0.05) | -169 | 5.03 | -205 | 6.1 | -73 | 2.17 | 3362 | 1985.0 | 2040.0 | 2045.0 | 1885.0 |
| 2022-08-19 | 36.26 (-0.17) | 2.33 (+0.04) | 2.89 (+0.08) | -223 | 8.16 | 43 | 1.57 | 117 | 4.28 | 2733 | 2060.0 | 2090.0 | 2120.0 | 2025.0 |
| 2022-08-12 | 36.43 (-0.05) | 2.29 (+0.02) | 2.81 (+0.03) | -177 | 6.93 | 32 | 1.25 | 29 | 1.14 | 2553 | 2070.0 | 2095.0 | 2140.0 | 2060.0 |
| 2022-08-05 | 36.48 (0.0) | 2.27 (+0.15) | 2.78 (0.0) | 14 | 0.33 | 195 | 4.66 | 2 | 0.05 | 4181 | 2100.0 | 2080.0 | 2120.0 | 2010.0 |
| 2022-07-29 | 36.48 (+0.07) | 2.12 (+0.12) | 2.78 (+0.09) | 400 | 10.73 | 171 | 4.59 | 128 | 3.43 | 3727 | 2090.0 | 1925.0 | 2090.0 | 1895.0 |
| 2022-07-22 | 36.41 (0.0) | 2.0 (+0.07) | 2.69 (-0.1) | 48 | 1.19 | 86 | 2.14 | -137 | 3.41 | 4017 | 1925.0 | 2015.0 | 2030.0 | 1905.0 |
| 2022-07-15 | 36.41 (+0.22) | 1.93 (+0.11) | 2.79 (+0.05) | 171 | 2.64 | 156 | 2.41 | 71 | 1.1 | 6483 | 1990.0 | 1885.0 | 2010.0 | 1810.0 |
| 2022-07-08 | 36.19 (-0.07) | 1.82 (+0.15) | 2.74 (+0.09) | 44 | 0.77 | 196 | 3.43 | 119 | 2.08 | 5708 | 1870.0 | 1700.0 | 1930.0 | 1690.0 |
| 2022-07-01 | 36.26 (+0.16) | 1.67 (+0.3) | 2.65 (+0.01) | 112 | 4.19 | 80 | 2.99 | 13 | 0.49 | 2672 | 1690.0 | 1695.0 | 1750.0 | 1670.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 36.1 (+0.1) | 1.37 (+0.04) | 2.64 (+0.05) | 109 | 5.12 | 54 | 2.54 | 58 | 2.72 | 2129 | 1660.0 | 1675.0 | 1705.0 | 1590.0 |
| 2022-06-17 | 36.0 (+0.02) | 1.33 (+0.01) | 2.59 (-0.07) | -48 | 1.82 | 20 | 0.76 | -86 | 3.26 | 2641 | 1675.0 | 1770.0 | 1775.0 | 1635.0 |
| 2022-06-10 | 35.98 (-0.57) | 1.32 (+0.19) | 2.66 (+0.2) | -785 | 14.45 | 242 | 4.45 | 257 | 4.73 | 5434 | 1810.0 | 1735.0 | 1860.0 | 1720.0 |
| 2022-06-02 | 36.55 (+0.28) | 1.13 (0.0) | 2.46 (+0.02) | 306 | 13.73 | 3 | 0.13 | 14 | 0.63 | 2229 | 1670.0 | 1675.0 | 1685.0 | 1645.0 |
| 2022-05-27 | 36.27 (+0.26) | 1.13 (+0.01) | 2.44 (+0.01) | 348 | 18.12 | 4 | 0.21 | 11 | 0.57 | 1920 | 1655.0 | 1600.0 | 1675.0 | 1580.0 |
| 2022-05-20 | 36.01 (+0.01) | 1.12 (-0.01) | 2.43 (-0.02) | 51 | 2.66 | -11 | 0.57 | -21 | 1.09 | 1920 | 1600.0 | 1640.0 | 1645.0 | 1560.0 |
| 2022-05-13 | 36.0 (+0.24) | 1.13 (0.0) | 2.45 (+0.01) | 335 | 12.63 | 2 | 0.08 | 7 | 0.26 | 2653 | 1615.0 | 1580.0 | 1640.0 | 1525.0 |
| 2022-05-06 | 35.76 (-0.51) | 1.13 (+0.02) | 2.44 (0.0) | -454 | 22.77 | 22 | 1.1 | 8 | 0.4 | 1994 | 1600.0 | 1700.0 | 1705.0 | 1585.0 |
| 2022-04-29 | 36.27 (+0.31) | 1.11 (-0.11) | 2.44 (-0.05) | 461 | 15.11 | -139 | 4.56 | -64 | 2.1 | 3050 | 1690.0 | 1675.0 | 1755.0 | 1605.0 |
| 2022-04-22 | 35.96 (+0.61) | 1.22 (-0.19) | 2.49 (+0.02) | 665 | 23.25 | -266 | 9.3 | 17 | 0.59 | 2860 | 1695.0 | 1620.0 | 1755.0 | 1605.0 |
| 2022-04-15 | 35.35 (+0.04) | 1.41 (0.0) | 2.47 (+0.02) | 84 | 2.58 | 10 | 0.31 | 32 | 0.98 | 3257 | 1625.0 | 1655.0 | 1665.0 | 1595.0 |
| 2022-04-08 | 35.31 (-0.12) | 1.41 (+0.02) | 2.45 (-0.02) | -130 | 4.36 | 29 | 0.97 | -29 | 0.97 | 2983 | 1660.0 | 1840.0 | 1840.0 | 1645.0 |
| 2022-04-01 | 35.43 (-0.07) | 1.39 (-0.09) | 2.47 (+0.01) | -160 | 4.21 | -168 | 4.42 | 11 | 0.29 | 3799 | 1860.0 | 1950.0 | 1955.0 | 1850.0 |
| 2022-03-25 | 35.5 (-0.32) | 1.48 (0.0) | 2.46 (+0.01) | -379 | 21.19 | 2 | 0.11 | 17 | 0.95 | 1789 | 1965.0 | 2045.0 | 2045.0 | 1965.0 |
| 2022-03-18 | 35.82 (+0.17) | 1.48 (-0.08) | 2.45 (-0.04) | 192 | 7.51 | -109 | 4.27 | -53 | 2.07 | 2555 | 2025.0 | 2000.0 | 2030.0 | 1950.0 |
| 2022-03-11 | 35.65 (-0.53) | 1.56 (+0.12) | 2.49 (0.0) | -565 | 22.31 | 152 | 6.0 | -1 | 0.04 | 2532 | 1985.0 | 2010.0 | 2025.0 | 1960.0 |
| 2022-03-04 | 36.18 (-0.24) | 1.44 (+0.01) | 2.49 (+0.01) | -207 | 13.19 | 13 | 0.83 | 9 | 0.57 | 1569 | 2025.0 | 2020.0 | 2060.0 | 2020.0 |
| 2022-02-25 | 36.42 (-0.34) | 1.43 (+0.02) | 2.48 (0.0) | -570 | 25.17 | 26 | 1.15 | -2 | 0.09 | 2265 | 2020.0 | 2135.0 | 2155.0 | 2010.0 |
| 2022-02-18 | 36.76 (+0.24) | 1.41 (+0.01) | 2.48 (-0.02) | 213 | 11.09 | 17 | 0.89 | -26 | 1.35 | 1920 | 2160.0 | 2085.0 | 2160.0 | 2060.0 |
| 2022-02-11 | 36.52 (+0.13) | 1.4 (-0.02) | 2.5 (+0.03) | 185 | 7.52 | -30 | 1.22 | 39 | 1.58 | 2461 | 2110.0 | 2030.0 | 2145.0 | 2000.0 |
| 2022-01-26 | 36.39 (-0.09) | 1.42 (+0.01) | 2.47 (-0.02) | -121 | 6.38 | 22 | 1.16 | -28 | 1.48 | 1896 | 2030.0 | 2080.0 | 2090.0 | 2025.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 36.48 (-0.11) | 1.41 (-0.19) | 2.49 (-0.06) | -41 | 0.79 | -262 | 5.08 | -77 | 1.49 | 5160 | 2080.0 | 2110.0 | 2150.0 | 2060.0 |
| 2022-01-14 | 36.59 (-0.57) | 1.6 (-0.15) | 2.55 (-0.06) | -851 | 13.34 | -200 | 3.14 | -78 | 1.22 | 6378 | 2140.0 | 2485.0 | 2510.0 | 2140.0 |
| 2022-01-07 | 37.16 (-0.56) | 1.75 (+0.21) | 2.61 (-0.02) | -782 | 8.32 | 283 | 3.01 | -28 | 0.3 | 9397 | 2485.0 | 2500.0 | 2710.0 | 2480.0 |
| 2021-12-30 | 37.72 (-0.07) | 1.54 (+0.08) | 2.63 (+0.04) | -118 | 3.01 | 100 | 2.55 | 57 | 1.45 | 3918 | 2465.0 | 2455.0 | 2500.0 | 2380.0 |
| 2021-12-24 | 37.79 (-0.69) | 1.46 (+0.43) | 2.59 (+0.06) | -945 | 8.55 | 584 | 5.29 | 86 | 0.78 | 11049 | 2445.0 | 2235.0 | 2535.0 | 2195.0 |
| 2021-12-17 | 38.48 (+0.06) | 1.03 (+0.13) | 2.53 (+0.08) | 231 | 3.95 | 175 | 2.99 | 107 | 1.83 | 5851 | 2235.0 | 2065.0 | 2235.0 | 1985.0 |
| 2021-12-10 | 38.42 (+0.1) | 0.9 (+0.02) | 2.45 (+0.03) | 223 | 8.27 | 26 | 0.96 | 36 | 1.33 | 2697 | 2055.0 | 2030.0 | 2090.0 | 2010.0 |
| 2021-12-03 | 38.32 (-0.33) | 0.88 (+0.01) | 2.42 (0.0) | -616 | 22.11 | 8 | 0.29 | -3 | 0.11 | 2786 | 1995.0 | 2025.0 | 2050.0 | 1990.0 |
| 2021-11-26 | 38.65 (-0.44) | 0.87 (-0.01) | 2.42 (0.0) | -591 | 25.49 | -7 | 0.3 | 7 | 0.3 | 2319 | 2025.0 | 2115.0 | 2115.0 | 2025.0 |
| 2021-11-19 | 39.09 (-0.18) | 0.88 (0.0) | 2.42 (+0.02) | -149 | 5.01 | -4 | 0.13 | 28 | 0.94 | 2974 | 2100.0 | 2120.0 | 2140.0 | 2055.0 |
| 2021-11-12 | 39.27 (+0.33) | 0.88 (-0.01) | 2.4 (+0.01) | 436 | 15.95 | -14 | 0.51 | 7 | 0.26 | 2733 | 2110.0 | 2005.0 | 2125.0 | 2000.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 30.47 (-2.09) | 5.82 (-0.08) | 3.74 (+0.05) | -2684 | 9.4 | -104 | 0.36 | 56 | 0.2 | 28567 | 4010.0 | 4490.0 | 4560.0 | 3870.0 |
| 2026-06-30 | 32.56 (-1.44) | 5.9 (+1.04) | 3.69 (+0.09) | -2094 | 3.16 | 1356 | 2.04 | 129 | 0.19 | 66366 | 4290.0 | 3630.0 | 5360.0 | 3325.0 |
| 2026-05-29 | 34.0 (+2.85) | 4.86 (+0.68) | 3.6 (+0.27) | 2634 | 6.08 | 778 | 1.8 | 255 | 0.59 | 43324 | 3515.0 | 2540.0 | 3875.0 | 2490.0 |
| 2026-04-30 | 31.15 (+2.32) | 4.18 (-0.62) | 3.33 (+0.3) | 3656 | 9.95 | -1069 | 2.91 | 410 | 1.12 | 36748 | 2515.0 | 2215.0 | 2930.0 | 2135.0 |
| 2026-03-31 | 28.83 (-0.69) | 4.8 (-0.32) | 3.03 (-0.13) | -666 | 3.53 | -423 | 2.24 | -176 | 0.93 | 18866 | 2155.0 | 2460.0 | 2495.0 | 2150.0 |
| 2026-02-26 | 29.52 (+0.62) | 5.12 (+0.03) | 3.16 (+0.08) | 1044 | 10.94 | 34 | 0.36 | 112 | 1.17 | 9541 | 2520.0 | 2395.0 | 2535.0 | 2255.0 |
| 2026-01-30 | 28.9 (-1.51) | 5.09 (+0.96) | 3.08 (-0.02) | -2386 | 10.2 | 968 | 4.14 | -38 | 0.16 | 23385 | 2410.0 | 2540.0 | 2660.0 | 2360.0 |
| 2025-12-31 | 30.41 (-1.18) | 4.13 (+1.37) | 3.1 (+0.21) | -2079 | 11.28 | 1828 | 9.91 | 287 | 1.56 | 18437 | 2495.0 | 2205.0 | 2620.0 | 2020.0 |
| 2025-11-28 | 31.59 (-0.1) | 2.76 (+0.06) | 2.89 (0.0) | -70 | 0.87 | 78 | 0.97 | -3 | 0.04 | 8054 | 2205.0 | 2235.0 | 2280.0 | 2050.0 |
| 2025-10-31 | 31.69 (-0.48) | 2.7 (-0.03) | 2.89 (+0.12) | -480 | 3.3 | -33 | 0.23 | 170 | 1.17 | 14564 | 2215.0 | 2350.0 | 2530.0 | 2195.0 |
| 2025-09-30 | 32.17 (-0.29) | 2.73 (-0.25) | 2.77 (-0.02) | -735 | 6.83 | -343 | 3.19 | -25 | 0.23 | 10755 | 2350.0 | 2405.0 | 2460.0 | 2290.0 |
| 2025-08-29 | 32.46 (+0.05) | 2.98 (-0.09) | 2.79 (+0.05) | 232 | 2.97 | -118 | 1.51 | 58 | 0.74 | 7819 | 2405.0 | 2330.0 | 2460.0 | 2315.0 |
| 2025-07-31 | 32.41 (-0.6) | 3.07 (+0.66) | 2.74 (+0.08) | -932 | 6.48 | 679 | 4.72 | 118 | 0.82 | 14377 | 2365.0 | 2395.0 | 2500.0 | 2115.0 |
| 2025-06-30 | 33.01 (-0.73) | 2.41 (-0.44) | 2.66 (-0.09) | -711 | 7.59 | -595 | 6.35 | -129 | 1.38 | 9373 | 2380.0 | 2300.0 | 2415.0 | 2250.0 |
| 2025-05-29 | 33.74 (-0.04) | 2.85 (-0.23) | 2.75 (-0.13) | -60 | 0.48 | -299 | 2.4 | -172 | 1.38 | 12480 | 2315.0 | 2270.0 | 2380.0 | 2070.0 |
| 2025-04-30 | 33.78 (+0.79) | 3.08 (+0.21) | 2.88 (-0.15) | 1081 | 6.22 | -288 | 1.66 | -193 | 1.11 | 17382 | 2260.0 | 2425.0 | 2480.0 | 1790.0 |
| 2025-03-31 | 32.99 (+0.24) | 2.87 (-0.88) | 3.03 (-0.02) | 526 | 3.58 | -1162 | 7.91 | -40 | 0.27 | 14684 | 2355.0 | 2690.0 | 2790.0 | 2280.0 |
| 2025-02-27 | 32.75 (-0.32) | 3.75 (-0.03) | 3.05 (-0.05) | -415 | 3.03 | -39 | 0.28 | -58 | 0.42 | 13694 | 2700.0 | 2700.0 | 2845.0 | 2670.0 |
| 2025-01-22 | 33.07 (+0.29) | 3.78 (-0.15) | 3.1 (+0.05) | 486 | 2.64 | -154 | 0.84 | 69 | 0.37 | 18443 | 2750.0 | 2680.0 | 2825.0 | 2565.0 |
| 2024-12-31 | 32.78 (-0.51) | 3.93 (+0.79) | 3.05 (+0.04) | -769 | 5.12 | 1061 | 7.07 | 47 | 0.31 | 15012 | 2675.0 | 2455.0 | 2690.0 | 2420.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-29 | 33.29 (-0.35) | 3.14 (+0.19) | 3.01 (+0.1) | -406 | 2.93 | 256 | 1.84 | 135 | 0.97 | 13876 | 2435.0 | 2230.0 | 2525.0 | 2220.0 |
| 2024-10-30 | 33.64 (-1.86) | 2.95 (-0.79) | 2.91 (-0.01) | -2346 | 12.88 | -1001 | 5.49 | -13 | 0.07 | 18219 | 2285.0 | 2565.0 | 2625.0 | 2275.0 |
| 2024-09-30 | 35.5 (-1.03) | 3.74 (-0.92) | 2.92 (-0.28) | -1436 | 5.54 | -1223 | 4.72 | -372 | 1.43 | 25932 | 2540.0 | 3150.0 | 3220.0 | 2500.0 |
| 2024-08-30 | 36.53 (-0.79) | 4.66 (+0.62) | 3.2 (-0.05) | -1084 | 4.29 | 829 | 3.28 | -64 | 0.25 | 25252 | 3120.0 | 2860.0 | 3230.0 | 2540.0 |
| 2024-07-31 | 37.32 (-0.2) | 4.04 (+1.37) | 3.25 (+0.06) | -174 | 0.58 | 1551 | 5.15 | 78 | 0.26 | 30100 | 2815.0 | 2755.0 | 3225.0 | 2655.0 |
| 2024-06-28 | 37.52 (+1.53) | 2.67 (+0.96) | 3.19 (+0.2) | 2050 | 9.16 | 1278 | 5.71 | 265 | 1.18 | 22387 | 2745.0 | 2275.0 | 2805.0 | 2215.0 |
| 2024-05-31 | 35.99 (+0.33) | 1.71 (-0.51) | 2.99 (+0.04) | 580 | 5.2 | -672 | 6.02 | 62 | 0.56 | 11162 | 2275.0 | 2180.0 | 2335.0 | 2145.0 |
| 2024-04-30 | 35.66 (-0.81) | 2.22 (-0.89) | 2.95 (-0.22) | -1250 | 9.51 | -849 | 6.46 | -295 | 2.24 | 13148 | 2185.0 | 2460.0 | 2520.0 | 2090.0 |
| 2024-03-29 | 36.47 (-0.7) | 3.11 (-0.27) | 3.17 (+0.12) | -1036 | 9.24 | -360 | 3.21 | 148 | 1.32 | 11215 | 2445.0 | 2595.0 | 2615.0 | 2410.0 |
| 2024-02-29 | 37.17 (+0.23) | 3.38 (+0.06) | 3.05 (+0.05) | 347 | 2.62 | 79 | 0.6 | 68 | 0.51 | 13253 | 2590.0 | 2485.0 | 2665.0 | 2335.0 |
| 2024-01-31 | 36.94 (-0.99) | 3.32 (-0.16) | 3.0 (-0.17) | -1419 | 6.55 | -285 | 1.32 | -218 | 1.01 | 21649 | 2490.0 | 2860.0 | 2860.0 | 2470.0 |
| 2023-12-29 | 37.93 (+1.65) | 3.48 (+0.69) | 3.17 (-0.04) | 2366 | 10.44 | 925 | 4.08 | -52 | 0.23 | 22659 | 2870.0 | 2390.0 | 2880.0 | 2290.0 |
| 2023-11-30 | 36.28 (+1.42) | 2.79 (+0.29) | 3.21 (-0.01) | 1834 | 12.56 | 387 | 2.65 | -25 | 0.17 | 14601 | 2390.0 | 2070.0 | 2415.0 | 2040.0 |
| 2023-10-31 | 34.86 (-0.73) | 2.5 (-0.21) | 3.22 (-0.06) | -817 | 5.33 | -139 | 0.91 | -80 | 0.52 | 15321 | 2070.0 | 2145.0 | 2210.0 | 1980.0 |
| 2023-09-28 | 35.59 (-0.36) | 2.71 (+0.03) | 3.28 (+0.23) | -744 | 5.21 | 38 | 0.27 | 313 | 2.19 | 14279 | 2135.0 | 2060.0 | 2205.0 | 1985.0 |
| 2023-08-31 | 35.95 (-0.64) | 2.68 (-0.04) | 3.05 (-0.06) | -1071 | 8.74 | -63 | 0.51 | -76 | 0.62 | 12250 | 2050.0 | 2180.0 | 2235.0 | 1925.0 |
| 2023-07-31 | 36.59 (-0.27) | 2.72 (+0.54) | 3.11 (+0.1) | -319 | 1.45 | 316 | 1.43 | 128 | 0.58 | 22056 | 2175.0 | 2160.0 | 2445.0 | 2130.0 |
| 2023-06-30 | 36.86 (0.0) | 2.18 (-0.43) | 3.01 (+0.05) | 31 | 0.35 | -581 | 6.54 | 76 | 0.86 | 8883 | 2130.0 | 2260.0 | 2315.0 | 2110.0 |
| 2023-05-31 | 36.86 (+0.42) | 2.61 (+0.27) | 2.96 (+0.18) | 621 | 4.72 | 371 | 2.82 | 237 | 1.8 | 13155 | 2265.0 | 2015.0 | 2330.0 | 1965.0 |
| 2023-04-28 | 36.44 (-0.22) | 2.34 (-0.91) | 2.78 (-0.04) | -239 | 2.14 | -1214 | 10.87 | -50 | 0.45 | 11172 | 2010.0 | 2180.0 | 2195.0 | 2005.0 |
| 2023-03-31 | 36.66 (-0.6) | 3.25 (-0.36) | 2.82 (+0.12) | -798 | 4.8 | -46 | 0.28 | 156 | 0.94 | 16619 | 2175.0 | 2155.0 | 2500.0 | 2135.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-24 | 37.26 (-0.79) | 3.61 (+0.42) | 2.7 (+0.02) | -895 | 11.47 | 558 | 7.15 | 30 | 0.38 | 7806 | 2205.0 | 2135.0 | 2290.0 | 2135.0 |
| 2023-01-31 | 38.05 (+0.25) | 3.19 (-0.21) | 2.68 (+0.04) | 160 | 1.7 | -278 | 2.96 | 52 | 0.55 | 9405 | 2125.0 | 2040.0 | 2245.0 | 1955.0 |
| 2022-12-30 | 37.8 (+0.15) | 3.4 (+0.28) | 2.64 (-0.11) | 240 | 2.16 | 314 | 2.82 | -154 | 1.38 | 11135 | 2040.0 | 2315.0 | 2340.0 | 2040.0 |
| 2022-11-30 | 37.65 (+1.5) | 3.12 (+0.73) | 2.75 (-0.21) | 2485 | 13.35 | 980 | 5.27 | -270 | 1.45 | 18613 | 2295.0 | 1845.0 | 2350.0 | 1825.0 |
| 2022-10-31 | 36.15 (+0.34) | 2.39 (+0.09) | 2.96 (+0.11) | 104 | 0.67 | 101 | 0.65 | 137 | 0.88 | 15574 | 1850.0 | 1645.0 | 1880.0 | 1630.0 |
| 2022-09-30 | 35.81 (-0.3) | 2.3 (+0.09) | 2.85 (+0.07) | -582 | 4.31 | 122 | 0.9 | 99 | 0.73 | 13494 | 1675.0 | 1945.0 | 2040.0 | 1620.0 |
| 2022-08-31 | 36.11 (-0.37) | 2.21 (+0.09) | 2.78 (0.0) | -624 | 4.1 | 117 | 0.77 | -7 | 0.05 | 15230 | 1955.0 | 2080.0 | 2140.0 | 1865.0 |
| 2022-07-29 | 36.48 (+0.31) | 2.12 (+0.46) | 2.78 (+0.13) | 737 | 3.54 | 614 | 2.95 | 179 | 0.86 | 20822 | 2090.0 | 1725.0 | 2090.0 | 1685.0 |
| 2022-06-30 | 36.17 (-0.3) | 1.66 (+0.53) | 2.65 (+0.2) | -639 | 4.97 | 391 | 3.04 | 254 | 1.97 | 12861 | 1725.0 | 1665.0 | 1860.0 | 1590.0 |
| 2022-05-31 | 36.47 (+0.2) | 1.13 (+0.02) | 2.45 (+0.01) | 539 | 5.47 | 20 | 0.2 | 9 | 0.09 | 9850 | 1670.0 | 1700.0 | 1705.0 | 1525.0 |
| 2022-04-29 | 36.27 (+0.79) | 1.11 (-0.35) | 2.44 (-0.04) | 1013 | 7.91 | -464 | 3.62 | -49 | 0.38 | 12807 | 1690.0 | 1870.0 | 1900.0 | 1595.0 |
| 2022-03-31 | 35.48 (-0.94) | 1.46 (+0.03) | 2.48 (0.0) | -1052 | 9.08 | -12 | 0.1 | -12 | 0.1 | 11591 | 1885.0 | 2020.0 | 2060.0 | 1865.0 |
| 2022-02-25 | 36.42 (+0.03) | 1.43 (+0.01) | 2.48 (+0.01) | -172 | 2.59 | 13 | 0.2 | 11 | 0.17 | 6648 | 2020.0 | 2030.0 | 2160.0 | 2000.0 |
| 2022-01-26 | 36.39 (-1.33) | 1.42 (-0.12) | 2.47 (-0.16) | -1795 | 7.86 | -157 | 0.69 | -211 | 0.92 | 22832 | 2030.0 | 2500.0 | 2710.0 | 2025.0 |
| 2021-12-30 | 37.72 (-0.57) | 1.54 (+0.67) | 2.63 (+0.2) | -727 | 2.91 | 892 | 3.57 | 276 | 1.11 | 24972 | 2465.0 | 2000.0 | 2535.0 | 1985.0 |
| 2021-11-30 | 38.29 (-0.94) | 0.87 (-0.04) | 2.43 (-0.04) | -1076 | 8.63 | -43 | 0.34 | -54 | 0.43 | 12474 | 1990.0 | 2090.0 | 2140.0 | 1990.0 |
| 2021-10-29 | 39.23 (-1.22) | 0.91 (-0.09) | 2.47 (+0.16) | -1740 | 9.68 | -124 | 0.69 | 205 | 1.14 | 17974 | 2070.0 | 2175.0 | 2215.0 | 1960.0 |
| 2021-09-30 | 40.45 (+0.1) | 1.0 (-0.12) | 2.31 (-0.04) | 101 | 0.83 | -176 | 1.44 | -43 | 0.35 | 12235 | 2190.0 | 2680.0 | 2765.0 | 2110.0 |
| 2021-08-31 | 40.35 () | 1.12 () | 2.35 () | -974 | 13.06 | 45 | 0.6 | -18 | 0.24 | 7459 | 2680.0 | 2895.0 | 2900.0 | 2585.0 |