- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 45.22 (+0.04) | 6.42 (-0.06) | 0.22 (0.0) | 46 | 3.78 | -71 | 5.84 | -2 | 0.16 | 1216 | 2570.0 | 2645.0 | 2665.0 | 2530.0 |
| 2026-06-02 | 45.18 (-0.03) | 6.48 (-0.09) | 0.22 (-0.01) | 35 | 3.66 | -101 | 10.55 | -10 | 1.04 | 957 | 2615.0 | 2655.0 | 2655.0 | 2505.0 |
| 2026-06-01 | 45.21 (+0.05) | 6.57 (-0.07) | 0.23 (0.0) | 47 | 5.91 | -72 | 9.06 | 9 | 1.13 | 795 | 2675.0 | 2675.0 | 2735.0 | 2605.0 |
| 2026-05-29 | 45.16 (+0.1) | 6.64 (+0.12) | 0.23 (0.0) | 114 | 7.07 | 135 | 8.37 | -4 | 0.25 | 1613 | 2650.0 | 2570.0 | 2650.0 | 2525.0 |
| 2026-05-28 | 45.06 (+0.23) | 6.52 (-0.28) | 0.23 (-0.03) | 253 | 21.26 | -319 | 26.81 | -33 | 2.77 | 1190 | 2485.0 | 2630.0 | 2685.0 | 2455.0 |
| 2026-05-27 | 44.83 (0.0) | 6.8 (0.0) | 0.26 (-0.01) | 20 | 1.53 | 3 | 0.23 | -17 | 1.3 | 1311 | 2625.0 | 2660.0 | 2740.0 | 2610.0 |
| 2026-05-26 | 44.83 (+0.06) | 6.8 (+0.1) | 0.27 (+0.02) | 60 | 7.8 | 110 | 14.3 | 29 | 3.77 | 769 | 2640.0 | 2600.0 | 2670.0 | 2550.0 |
| 2026-05-25 | 44.77 (+0.02) | 6.7 (+0.09) | 0.25 (+0.01) | -9 | 0.71 | 95 | 7.5 | 4 | 0.32 | 1266 | 2585.0 | 2600.0 | 2630.0 | 2525.0 |
| 2026-05-22 | 44.75 (-0.17) | 6.61 (+0.08) | 0.24 (-0.01) | -162 | 10.33 | 98 | 6.25 | -3 | 0.19 | 1568 | 2555.0 | 2600.0 | 2625.0 | 2480.0 |
| 2026-05-21 | 44.92 (-0.66) | 6.53 (+0.25) | 0.25 (-0.03) | -778 | 32.54 | 279 | 11.67 | -39 | 1.63 | 2391 | 2525.0 | 2480.0 | 2570.0 | 2465.0 |
| 2026-05-20 | 45.58 (-0.61) | 6.28 (+0.44) | 0.28 (0.0) | -686 | 42.9 | 496 | 31.02 | -3 | 0.19 | 1599 | 2360.0 | 2400.0 | 2410.0 | 2310.0 |
| 2026-05-19 | 46.19 (-0.37) | 5.84 (+0.35) | 0.28 (-0.01) | -412 | 30.65 | 391 | 29.09 | -6 | 0.45 | 1344 | 2325.0 | 2315.0 | 2360.0 | 2235.0 |
| 2026-05-18 | 46.56 (+0.16) | 5.49 (+0.14) | 0.29 (+0.01) | 178 | 14.82 | 157 | 13.07 | 7 | 0.58 | 1201 | 2325.0 | 2310.0 | 2335.0 | 2225.0 |
| 2026-05-15 | 46.4 (+0.08) | 5.35 (0.0) | 0.28 (-0.06) | 95 | 3.66 | 3 | 0.12 | -67 | 2.58 | 2594 | 2330.0 | 2450.0 | 2460.0 | 2280.0 |
| 2026-05-14 | 46.32 (+0.39) | 5.35 (-0.32) | 0.34 (-0.03) | 441 | 14.18 | -358 | 11.51 | -27 | 0.87 | 3110 | 2450.0 | 2600.0 | 2625.0 | 2360.0 |
| 2026-05-13 | 45.93 (+0.64) | 5.67 (-0.78) | 0.37 (0.0) | 723 | 16.4 | -879 | 19.94 | -5 | 0.11 | 4409 | 2595.0 | 2700.0 | 2745.0 | 2545.0 |
| 2026-05-12 | 45.29 (-0.15) | 6.45 (+0.07) | 0.37 (0.0) | -162 | 12.47 | 78 | 6.0 | -1 | 0.08 | 1299 | 2800.0 | 2815.0 | 2905.0 | 2800.0 |
| 2026-05-11 | 45.44 (-0.3) | 6.38 (+0.09) | 0.37 (+0.02) | -332 | 15.92 | 95 | 4.55 | 28 | 1.34 | 2086 | 2845.0 | 2680.0 | 2870.0 | 2655.0 |
| 2026-05-08 | 45.74 (+0.27) | 6.29 (+0.08) | 0.35 (-0.04) | 336 | 18.98 | 91 | 5.14 | -50 | 2.82 | 1770 | 2700.0 | 2850.0 | 2850.0 | 2675.0 |
| 2026-05-07 | 45.47 (+0.06) | 6.21 (+0.2) | 0.39 (-0.04) | 71 | 3.13 | 226 | 9.95 | -40 | 1.76 | 2271 | 2850.0 | 2850.0 | 2955.0 | 2800.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 45.41 (+0.44) | 6.01 (+0.1) | 0.43 (+0.04) | 497 | 21.67 | 112 | 4.88 | 47 | 2.05 | 2293 | 2735.0 | 2610.0 | 2735.0 | 2530.0 |
| 2026-05-05 | 44.97 (+0.52) | 5.91 (-0.06) | 0.39 (+0.02) | 614 | 28.19 | -64 | 2.94 | 25 | 1.15 | 2178 | 2490.0 | 2625.0 | 2630.0 | 2430.0 |
| 2026-05-04 | 44.45 (+0.24) | 5.97 (-0.24) | 0.37 (-0.01) | 261 | 16.18 | -268 | 16.62 | -16 | 0.99 | 1613 | 2610.0 | 2695.0 | 2730.0 | 2525.0 |
| 2026-04-30 | 44.21 (+0.03) | 6.21 (+0.06) | 0.38 (0.0) | 24 | 2.12 | 65 | 5.74 | -2 | 0.18 | 1133 | 2615.0 | 2700.0 | 2790.0 | 2615.0 |
| 2026-04-29 | 44.18 (+0.09) | 6.15 (+0.05) | 0.38 (-0.02) | 141 | 19.67 | 53 | 7.39 | -19 | 2.65 | 717 | 2650.0 | 2690.0 | 2700.0 | 2630.0 |
| 2026-04-28 | 44.09 (+0.07) | 6.1 (+0.04) | 0.4 (-0.01) | 63 | 6.18 | 49 | 4.8 | -14 | 1.37 | 1020 | 2670.0 | 2740.0 | 2740.0 | 2610.0 |
| 2026-04-27 | 44.02 (+0.21) | 6.06 (-0.09) | 0.41 (+0.02) | 244 | 9.67 | -100 | 3.96 | 20 | 0.79 | 2524 | 2710.0 | 2550.0 | 2760.0 | 2510.0 |
| 2026-04-24 | 43.81 (+0.15) | 6.15 (+0.05) | 0.39 (+0.03) | 171 | 7.17 | 55 | 2.31 | 32 | 1.34 | 2385 | 2520.0 | 2605.0 | 2650.0 | 2485.0 |
| 2026-04-23 | 43.66 (+0.36) | 6.1 (-0.16) | 0.36 (0.0) | 422 | 15.02 | -184 | 6.55 | 1 | 0.04 | 2810 | 2460.0 | 2665.0 | 2685.0 | 2385.0 |
| 2026-04-22 | 43.3 (+0.1) | 6.26 (+0.13) | 0.36 (+0.04) | 130 | 11.83 | 156 | 14.19 | 44 | 4.0 | 1099 | 2650.0 | 2635.0 | 2730.0 | 2600.0 |
| 2026-04-21 | 43.2 (-0.34) | 6.13 (+0.03) | 0.32 (-0.03) | -397 | 29.39 | 25 | 1.85 | -34 | 2.52 | 1351 | 2635.0 | 2650.0 | 2670.0 | 2530.0 |
| 2026-04-20 | 43.54 (-0.43) | 6.1 (+0.16) | 0.35 (0.0) | -506 | 22.75 | 282 | 12.68 | -1 | 0.04 | 2224 | 2625.0 | 2630.0 | 2730.0 | 2580.0 |
| 2026-04-17 | 43.97 (-0.11) | 5.94 (+0.07) | 0.35 (-0.03) | -124 | 17.49 | 85 | 11.99 | -23 | 3.24 | 709 | 2490.0 | 2515.0 | 2525.0 | 2440.0 |
| 2026-04-16 | 44.08 (-0.26) | 5.87 (+0.09) | 0.38 (+0.05) | -298 | 17.64 | 104 | 6.16 | 48 | 2.84 | 1689 | 2510.0 | 2430.0 | 2510.0 | 2380.0 |
| 2026-04-15 | 44.34 (0.0) | 5.78 (+0.1) | 0.33 (0.0) | -23 | 1.3 | 108 | 6.09 | 2 | 0.11 | 1774 | 2375.0 | 2295.0 | 2435.0 | 2280.0 |
| 2026-04-14 | 44.34 (-0.03) | 5.68 (-0.03) | 0.33 (-0.01) | -15 | 1.91 | -37 | 4.72 | -7 | 0.89 | 784 | 2225.0 | 2300.0 | 2340.0 | 2220.0 |
| 2026-04-13 | 44.37 (+0.12) | 5.71 (-0.18) | 0.34 (+0.04) | 128 | 14.38 | -198 | 22.25 | 38 | 4.27 | 890 | 2250.0 | 2235.0 | 2280.0 | 2225.0 |
| 2026-04-10 | 44.25 (+0.09) | 5.89 (0.0) | 0.3 (-0.06) | 95 | 8.16 | -2 | 0.17 | -67 | 5.76 | 1164 | 2270.0 | 2400.0 | 2400.0 | 2260.0 |
| 2026-04-09 | 44.16 (+0.12) | 5.89 (+0.05) | 0.36 (-0.08) | 179 | 12.8 | 60 | 4.29 | -91 | 6.51 | 1398 | 2310.0 | 2385.0 | 2385.0 | 2265.0 |
| 2026-04-08 | 44.04 (+0.17) | 5.84 (+0.11) | 0.44 (+0.04) | 197 | 12.16 | 125 | 7.72 | 55 | 3.4 | 1620 | 2230.0 | 2145.0 | 2230.0 | 2135.0 |
| 2026-04-07 | 43.87 (+0.03) | 5.73 (-0.04) | 0.4 (+0.09) | 88 | 5.25 | -52 | 3.1 | 93 | 5.55 | 1677 | 2030.0 | 2095.0 | 2120.0 | 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 | |||
| 2026-04-02 | 43.84 (+0.26) | 5.77 (0.0) | 0.31 (-0.01) | 303 | 24.07 | 4 | 0.32 | -8 | 0.64 | 1259 | 2045.0 | 2180.0 | 2190.0 | 2035.0 |
| 2026-04-01 | 43.58 (+0.54) | 5.77 (+0.06) | 0.32 (+0.11) | 629 | 24.47 | 64 | 2.49 | 118 | 4.59 | 2571 | 2125.0 | 2150.0 | 2170.0 | 2090.0 |
| 2026-03-31 | 43.04 (+0.32) | 5.71 (+0.14) | 0.21 (-0.04) | 363 | 9.96 | 161 | 4.42 | -35 | 0.96 | 3646 | 2050.0 | 2175.0 | 2185.0 | 2010.0 |
| 2026-03-30 | 42.72 (0.0) | 5.57 (+0.15) | 0.25 (0.0) | 1 | 0.04 | 166 | 7.37 | 1 | 0.04 | 2251 | 2220.0 | 2180.0 | 2230.0 | 2150.0 |
| 2026-03-27 | 42.72 (-0.17) | 5.42 (+0.16) | 0.25 (+0.05) | -181 | 9.62 | 189 | 10.05 | 51 | 2.71 | 1881 | 2260.0 | 2230.0 | 2275.0 | 2140.0 |
| 2026-03-26 | 42.89 (-0.13) | 5.26 (+0.67) | 0.2 (-0.04) | -133 | 4.61 | 748 | 25.91 | -48 | 1.66 | 2887 | 2270.0 | 2220.0 | 2295.0 | 2195.0 |
| 2026-03-25 | 43.02 (-0.53) | 4.59 (+0.49) | 0.24 (+0.03) | -568 | 19.12 | 557 | 18.75 | 40 | 1.35 | 2971 | 2150.0 | 2040.0 | 2150.0 | 2030.0 |
| 2026-03-24 | 43.55 (+0.17) | 4.1 (+0.09) | 0.21 (-0.01) | 200 | 12.15 | 93 | 5.65 | -16 | 0.97 | 1646 | 1955.0 | 2030.0 | 2045.0 | 1945.0 |
| 2026-03-23 | 43.38 (+0.54) | 4.01 (+0.05) | 0.22 (-0.01) | 594 | 27.14 | 63 | 2.88 | -14 | 0.64 | 2189 | 1985.0 | 2010.0 | 2030.0 | 1940.0 |
| 2026-03-20 | 42.84 (+0.17) | 3.96 (+0.42) | 0.23 (-0.06) | 195 | 7.86 | 474 | 19.1 | -67 | 2.7 | 2482 | 2065.0 | 2020.0 | 2190.0 | 1965.0 |
| 2026-03-19 | 42.67 (+0.08) | 3.54 (+0.4) | 0.29 (-0.05) | 114 | 4.2 | 448 | 16.52 | -53 | 1.95 | 2712 | 2030.0 | 1890.0 | 2030.0 | 1890.0 |
| 2026-03-18 | 42.59 (+0.79) | 3.14 (+0.09) | 0.34 (+0.01) | 820 | 23.82 | 100 | 2.91 | 13 | 0.38 | 3442 | 1915.0 | 1850.0 | 1990.0 | 1850.0 |
| 2026-03-17 | 41.8 (-0.26) | 3.05 (-0.01) | 0.33 (+0.02) | -391 | 14.37 | -9 | 0.33 | 26 | 0.96 | 2720 | 1820.0 | 1695.0 | 1840.0 | 1690.0 |
| 2026-03-16 | 42.06 (+0.12) | 3.06 (+0.05) | 0.31 (-0.02) | 121 | 8.44 | 51 | 3.56 | -23 | 1.61 | 1433 | 1685.0 | 1765.0 | 1770.0 | 1660.0 |
| 2026-03-13 | 41.94 (-0.15) | 3.01 (+0.21) | 0.33 (-0.04) | -205 | 6.87 | 244 | 8.17 | -50 | 1.67 | 2986 | 1750.0 | 1800.0 | 1825.0 | 1725.0 |
| 2026-03-12 | 42.09 (+0.21) | 2.8 (+0.18) | 0.37 (+0.04) | 246 | 8.91 | 195 | 7.07 | 44 | 1.59 | 2760 | 1805.0 | 1720.0 | 1815.0 | 1720.0 |
| 2026-03-11 | 41.88 (-0.21) | 2.62 (+0.19) | 0.33 (0.0) | -220 | 10.59 | 221 | 10.64 | 0 | 0.0 | 2077 | 1690.0 | 1600.0 | 1710.0 | 1600.0 |
| 2026-03-10 | 42.09 (-0.24) | 2.43 (+0.23) | 0.33 (+0.01) | -267 | 16.52 | 255 | 15.78 | 9 | 0.56 | 1616 | 1575.0 | 1575.0 | 1620.0 | 1525.0 |
| 2026-03-09 | 42.33 (+0.34) | 2.2 (-0.17) | 0.32 (-0.02) | 418 | 28.36 | -196 | 13.3 | -17 | 1.15 | 1474 | 1510.0 | 1460.0 | 1510.0 | 1430.0 |
| 2026-03-06 | 41.99 (+0.07) | 2.37 (0.0) | 0.34 (+0.01) | 91 | 13.91 | 2 | 0.31 | 7 | 1.07 | 654 | 1565.0 | 1560.0 | 1595.0 | 1550.0 |
| 2026-03-05 | 41.92 (+0.2) | 2.37 (+0.03) | 0.33 (-0.02) | 234 | 17.93 | 42 | 3.22 | -17 | 1.3 | 1305 | 1585.0 | 1555.0 | 1605.0 | 1540.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 41.72 (+0.37) | 2.34 (-0.28) | 0.35 (-0.01) | 451 | 17.88 | -316 | 12.52 | -18 | 0.71 | 2523 | 1495.0 | 1605.0 | 1605.0 | 1495.0 |
| 2026-03-03 | 41.35 (+0.17) | 2.62 (+0.04) | 0.36 (-0.02) | 231 | 11.73 | 45 | 2.29 | -18 | 0.91 | 1969 | 1660.0 | 1710.0 | 1725.0 | 1640.0 |
| 2026-03-02 | 41.18 (-0.05) | 2.58 (+0.04) | 0.38 (-0.02) | -37 | 1.82 | 39 | 1.92 | -24 | 1.18 | 2035 | 1700.0 | 1700.0 | 1760.0 | 1690.0 |
| 2026-02-26 | 41.23 (+0.58) | 2.54 (-0.05) | 0.4 (+0.02) | 627 | 21.03 | -54 | 1.81 | 21 | 0.7 | 2982 | 1775.0 | 1760.0 | 1880.0 | 1745.0 |
| 2026-02-25 | 40.65 (-0.01) | 2.59 (+0.01) | 0.38 (+0.08) | -8 | 0.27 | 8 | 0.27 | 92 | 3.15 | 2920 | 1795.0 | 1660.0 | 1795.0 | 1635.0 |
| 2026-02-24 | 40.66 (+0.23) | 2.58 (0.0) | 0.3 (+0.02) | 280 | 33.73 | 4 | 0.48 | 20 | 2.41 | 830 | 1635.0 | 1635.0 | 1660.0 | 1610.0 |
| 2026-02-23 | 40.43 (+0.19) | 2.58 (-0.12) | 0.28 (-0.02) | 202 | 11.66 | -140 | 8.08 | -23 | 1.33 | 1732 | 1625.0 | 1670.0 | 1670.0 | 1580.0 |
| 2026-02-11 | 40.24 (+0.36) | 2.7 (+0.01) | 0.3 (+0.02) | 432 | 29.77 | 17 | 1.17 | 26 | 1.79 | 1451 | 1645.0 | 1635.0 | 1655.0 | 1610.0 |
| 2026-02-10 | 39.88 (+0.26) | 2.69 (+0.01) | 0.28 (+0.02) | 305 | 17.74 | 14 | 0.81 | 17 | 0.99 | 1719 | 1625.0 | 1630.0 | 1655.0 | 1595.0 |
| 2026-02-09 | 39.62 (+0.34) | 2.68 (-0.08) | 0.26 (0.0) | 385 | 13.45 | -95 | 3.32 | 6 | 0.21 | 2862 | 1610.0 | 1660.0 | 1675.0 | 1565.0 |
| 2026-02-06 | 39.28 (+0.04) | 2.76 (+0.21) | 0.26 (-0.02) | 54 | 3.07 | 235 | 13.36 | -21 | 1.19 | 1759 | 1595.0 | 1570.0 | 1605.0 | 1540.0 |
| 2026-02-05 | 39.24 (-0.59) | 2.55 (+0.33) | 0.28 (-0.05) | -675 | 28.93 | 379 | 16.25 | -61 | 2.61 | 2333 | 1570.0 | 1615.0 | 1635.0 | 1560.0 |
| 2026-02-04 | 39.83 (-0.18) | 2.22 (+0.2) | 0.33 (+0.07) | -183 | 4.64 | 219 | 5.55 | 76 | 1.93 | 3943 | 1670.0 | 1615.0 | 1695.0 | 1585.0 |
| 2026-02-03 | 40.01 (+0.91) | 2.02 (+0.12) | 0.26 (+0.04) | 1002 | 25.04 | 139 | 3.47 | 46 | 1.15 | 4001 | 1605.0 | 1605.0 | 1605.0 | 1580.0 |
| 2026-02-02 | 39.1 (+0.08) | 1.9 (+0.16) | 0.22 (-0.02) | 72 | 3.47 | 179 | 8.64 | -17 | 0.82 | 2072 | 1460.0 | 1420.0 | 1510.0 | 1415.0 |
| 2026-01-30 | 39.02 (+0.23) | 1.74 (-0.01) | 0.24 (-0.01) | 247 | 17.59 | -13 | 0.93 | -11 | 0.78 | 1404 | 1430.0 | 1450.0 | 1470.0 | 1405.0 |
| 2026-01-29 | 38.79 (+0.08) | 1.75 (-0.09) | 0.25 (-0.03) | 140 | 12.13 | -101 | 8.75 | -38 | 3.29 | 1154 | 1460.0 | 1515.0 | 1515.0 | 1445.0 |
| 2026-01-28 | 38.71 (+0.18) | 1.84 (+0.01) | 0.28 (-0.02) | 225 | 12.58 | 10 | 0.56 | -16 | 0.89 | 1788 | 1505.0 | 1515.0 | 1565.0 | 1490.0 |
| 2026-01-27 | 38.53 (+0.06) | 1.83 (+0.02) | 0.3 (0.0) | 68 | 4.82 | 24 | 1.7 | 2 | 0.14 | 1412 | 1500.0 | 1500.0 | 1515.0 | 1470.0 |
| 2026-01-26 | 38.47 (+0.34) | 1.81 (+0.2) | 0.3 (+0.04) | 335 | 13.37 | 219 | 8.74 | 43 | 1.72 | 2506 | 1480.0 | 1455.0 | 1550.0 | 1435.0 |
| 2026-01-23 | 38.13 (+0.08) | 1.61 (+0.04) | 0.26 (-0.02) | 98 | 6.0 | 52 | 3.18 | -25 | 1.53 | 1634 | 1450.0 | 1490.0 | 1515.0 | 1435.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 38.05 (+0.91) | 1.57 (+0.04) | 0.28 (+0.07) | 1031 | 40.78 | 47 | 1.86 | 81 | 3.2 | 2528 | 1460.0 | 1370.0 | 1460.0 | 1365.0 |
| 2026-01-21 | 37.14 (-0.53) | 1.53 (+0.29) | 0.21 (-0.05) | -552 | 28.66 | 46 | 2.39 | -55 | 2.86 | 1926 | 1330.0 | 1385.0 | 1395.0 | 1330.0 |
| 2026-01-20 | 37.67 (-0.09) | 1.24 (+0.05) | 0.26 (-0.01) | -117 | 15.64 | 53 | 7.09 | -13 | 1.74 | 748 | 1425.0 | 1440.0 | 1445.0 | 1400.0 |
| 2026-01-19 | 37.76 (+0.33) | 1.19 (+0.05) | 0.27 (+0.03) | 402 | 23.32 | 51 | 2.96 | 29 | 1.68 | 1724 | 1430.0 | 1385.0 | 1460.0 | 1365.0 |
| 2026-01-16 | 37.43 (-0.11) | 1.14 (0.0) | 0.24 (-0.01) | -134 | 14.14 | 1 | 0.11 | -12 | 1.27 | 948 | 1370.0 | 1385.0 | 1390.0 | 1350.0 |
| 2026-01-15 | 37.54 (-0.01) | 1.14 (0.0) | 0.25 (-0.02) | -10 | 1.52 | 3 | 0.46 | -21 | 3.2 | 657 | 1375.0 | 1375.0 | 1390.0 | 1360.0 |
| 2026-01-14 | 37.55 (+0.14) | 1.14 (0.0) | 0.27 (+0.02) | 94 | 11.11 | 4 | 0.47 | 26 | 3.07 | 846 | 1390.0 | 1365.0 | 1400.0 | 1365.0 |
| 2026-01-13 | 37.41 (-0.12) | 1.14 (0.0) | 0.25 (0.0) | -202 | 14.28 | 0 | 0.0 | -5 | 0.35 | 1415 | 1360.0 | 1435.0 | 1440.0 | 1355.0 |
| 2026-01-12 | 37.53 (-0.08) | 1.14 (0.0) | 0.25 (-0.02) | -106 | 7.42 | 0 | 0.0 | -19 | 1.33 | 1428 | 1430.0 | 1460.0 | 1460.0 | 1385.0 |
| 2026-01-09 | 37.61 (-0.05) | 1.14 (+0.1) | 0.27 (-0.04) | -61 | 2.11 | 113 | 3.91 | -47 | 1.63 | 2887 | 1410.0 | 1440.0 | 1460.0 | 1380.0 |
| 2026-01-08 | 37.66 (+0.2) | 1.04 (+0.2) | 0.31 (0.0) | 233 | 6.15 | 215 | 5.68 | -3 | 0.08 | 3787 | 1405.0 | 1380.0 | 1475.0 | 1350.0 |
| 2026-01-07 | 37.46 (+0.07) | 0.84 (-0.05) | 0.31 (+0.09) | 76 | 4.98 | -50 | 3.28 | 109 | 7.14 | 1526 | 1345.0 | 1295.0 | 1350.0 | 1275.0 |
| 2026-01-06 | 37.39 (+0.13) | 0.89 (-0.02) | 0.22 (+0.01) | 142 | 18.56 | -27 | 3.53 | 5 | 0.65 | 765 | 1280.0 | 1270.0 | 1285.0 | 1260.0 |
| 2026-01-05 | 37.26 (-0.08) | 0.91 (-0.01) | 0.21 (-0.01) | -107 | 16.34 | -5 | 0.76 | -7 | 1.07 | 655 | 1270.0 | 1310.0 | 1310.0 | 1265.0 |
| 2026-01-02 | 37.34 (+0.12) | 0.92 (0.0) | 0.22 (0.0) | 165 | 30.84 | 1 | 0.19 | 5 | 0.93 | 535 | 1295.0 | 1295.0 | 1315.0 | 1290.0 |
| 2025-12-31 | 37.22 (+0.1) | 0.92 (-0.12) | 0.22 (+0.01) | 105 | 29.33 | -134 | 37.43 | 5 | 1.4 | 358 | 1295.0 | 1295.0 | 1315.0 | 1295.0 |
| 2025-12-30 | 37.12 (+0.15) | 1.04 (+0.01) | 0.21 (0.0) | 142 | 31.77 | 1 | 0.22 | -1 | 0.22 | 447 | 1290.0 | 1295.0 | 1300.0 | 1280.0 |
| 2025-12-29 | 36.97 (+0.09) | 1.03 (0.0) | 0.21 (0.0) | 94 | 30.72 | 0 | 0.0 | 7 | 2.29 | 306 | 1295.0 | 1290.0 | 1295.0 | 1280.0 |
| 2025-12-26 | 36.88 (-0.07) | 1.03 (-0.03) | 0.21 (0.0) | -42 | 17.28 | -30 | 12.35 | 0 | 0.0 | 243 | 1290.0 | 1310.0 | 1310.0 | 1285.0 |
| 2025-12-24 | 36.95 (-0.01) | 1.06 (0.0) | 0.21 (0.0) | 61 | 23.55 | -1 | 0.39 | 0 | 0.0 | 259 | 1305.0 | 1315.0 | 1320.0 | 1300.0 |
| 2025-12-23 | 36.96 (-0.03) | 1.06 (0.0) | 0.21 (+0.02) | -63 | 16.03 | 0 | 0.0 | 19 | 4.83 | 393 | 1295.0 | 1330.0 | 1330.0 | 1290.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 36.99 (+0.14) | 1.06 (0.0) | 0.19 (0.0) | 212 | 44.44 | 1 | 0.21 | 0 | 0.0 | 477 | 1315.0 | 1325.0 | 1325.0 | 1295.0 |
| 2025-12-19 | 36.85 (+0.04) | 1.06 (0.0) | 0.19 (+0.04) | 11 | 2.52 | 4 | 0.92 | 47 | 10.76 | 437 | 1305.0 | 1305.0 | 1320.0 | 1300.0 |
| 2025-12-18 | 36.81 (-0.16) | 1.06 (+0.01) | 0.15 (0.0) | -255 | 27.75 | 3 | 0.33 | -8 | 0.87 | 919 | 1285.0 | 1305.0 | 1315.0 | 1280.0 |
| 2025-12-17 | 36.97 (+0.14) | 1.05 (+0.04) | 0.15 (+0.01) | 123 | 9.72 | 55 | 4.34 | 18 | 1.42 | 1266 | 1315.0 | 1305.0 | 1340.0 | 1290.0 |
| 2025-12-16 | 36.83 (-0.01) | 1.01 (-0.01) | 0.14 (-0.01) | 50 | 7.16 | -12 | 1.72 | -17 | 2.44 | 698 | 1280.0 | 1295.0 | 1310.0 | 1250.0 |
| 2025-12-15 | 36.84 (+0.14) | 1.02 (-0.16) | 0.15 (-0.02) | 182 | 29.74 | -186 | 30.39 | -18 | 2.94 | 612 | 1285.0 | 1270.0 | 1305.0 | 1270.0 |
| 2025-12-12 | 36.7 (-0.01) | 1.18 (-0.09) | 0.17 (-0.02) | -26 | 3.22 | -98 | 12.13 | -26 | 3.22 | 808 | 1300.0 | 1330.0 | 1350.0 | 1300.0 |
| 2025-12-11 | 36.71 (+0.13) | 1.27 (-0.09) | 0.19 (-0.01) | 105 | 8.84 | -99 | 8.33 | -3 | 0.25 | 1188 | 1325.0 | 1345.0 | 1365.0 | 1320.0 |
| 2025-12-10 | 36.58 (-0.04) | 1.36 (0.0) | 0.2 (+0.02) | -60 | 4.17 | 1 | 0.07 | 22 | 1.53 | 1440 | 1345.0 | 1310.0 | 1355.0 | 1310.0 |
| 2025-12-09 | 36.62 (+0.13) | 1.36 (0.0) | 0.18 (+0.04) | 98 | 9.36 | -1 | 0.1 | 46 | 4.39 | 1047 | 1305.0 | 1290.0 | 1335.0 | 1290.0 |
| 2025-12-08 | 36.49 (-0.09) | 1.36 (0.0) | 0.14 (+0.01) | 17 | 4.47 | 1 | 0.26 | 1 | 0.26 | 380 | 1270.0 | 1270.0 | 1270.0 | 1250.0 |
| 2025-12-05 | 36.58 (+0.06) | 1.36 (0.0) | 0.13 (-0.02) | 45 | 4.91 | -4 | 0.44 | -22 | 2.4 | 916 | 1270.0 | 1270.0 | 1285.0 | 1255.0 |
| 2025-12-04 | 36.52 (+0.04) | 1.36 (-0.03) | 0.15 (-0.01) | 24 | 6.14 | -31 | 7.93 | -2 | 0.51 | 391 | 1265.0 | 1285.0 | 1290.0 | 1265.0 |
| 2025-12-03 | 36.48 (+0.12) | 1.39 (0.0) | 0.16 (+0.01) | 75 | 19.18 | -3 | 0.77 | 9 | 2.3 | 391 | 1275.0 | 1295.0 | 1300.0 | 1275.0 |
| 2025-12-02 | 36.36 (-0.07) | 1.39 (-0.01) | 0.15 (0.0) | -80 | 22.6 | -9 | 2.54 | 2 | 0.56 | 354 | 1275.0 | 1280.0 | 1290.0 | 1275.0 |
| 2025-12-01 | 36.43 (-0.16) | 1.4 (0.0) | 0.15 (+0.01) | -201 | 19.36 | 3 | 0.29 | 5 | 0.48 | 1038 | 1275.0 | 1310.0 | 1310.0 | 1265.0 |
| 2025-11-28 | 36.59 (-0.46) | 1.4 (-0.03) | 0.14 (+0.01) | -553 | 35.34 | -42 | 2.68 | 13 | 0.83 | 1565 | 1310.0 | 1315.0 | 1325.0 | 1300.0 |
| 2025-11-27 | 37.05 (-0.44) | 1.43 (+0.03) | 0.13 (+0.04) | -509 | 21.84 | 32 | 1.37 | 43 | 1.84 | 2331 | 1305.0 | 1250.0 | 1315.0 | 1235.0 |
| 2025-11-26 | 37.49 (+0.11) | 1.4 (-0.2) | 0.09 (-0.01) | 170 | 15.07 | -223 | 19.77 | -8 | 0.71 | 1128 | 1230.0 | 1215.0 | 1235.0 | 1205.0 |
| 2025-11-25 | 37.38 (-0.01) | 1.6 (-0.04) | 0.1 (+0.02) | -64 | 6.15 | -47 | 4.52 | 26 | 2.5 | 1040 | 1200.0 | 1185.0 | 1215.0 | 1170.0 |
| 2025-11-24 | 37.39 (+0.26) | 1.64 (-0.22) | 0.08 (0.0) | 279 | 22.41 | -244 | 19.6 | -3 | 0.24 | 1245 | 1165.0 | 1180.0 | 1185.0 | 1140.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 37.13 (+0.34) | 1.86 (-0.11) | 0.08 (0.0) | 379 | 34.21 | -126 | 11.37 | -2 | 0.18 | 1108 | 1155.0 | 1180.0 | 1195.0 | 1140.0 |
| 2025-11-20 | 36.79 (-0.02) | 1.97 (-0.18) | 0.08 (+0.01) | 40 | 3.79 | -196 | 18.56 | 9 | 0.85 | 1056 | 1210.0 | 1200.0 | 1225.0 | 1190.0 |
| 2025-11-19 | 36.81 (0.0) | 2.15 (-0.05) | 0.07 (-0.02) | 24 | 3.27 | -60 | 8.19 | -16 | 2.18 | 733 | 1170.0 | 1205.0 | 1205.0 | 1170.0 |
| 2025-11-18 | 36.81 (+0.27) | 2.2 (-0.04) | 0.09 (0.0) | 308 | 24.74 | -48 | 3.86 | -10 | 0.8 | 1245 | 1180.0 | 1205.0 | 1215.0 | 1165.0 |
| 2025-11-17 | 36.54 (+0.23) | 2.24 (0.0) | 0.09 (-0.03) | 331 | 31.43 | 0 | 0.0 | -31 | 2.94 | 1053 | 1210.0 | 1240.0 | 1255.0 | 1205.0 |
| 2025-11-14 | 36.31 (+0.29) | 2.24 (-0.05) | 0.12 (+0.01) | 377 | 33.63 | -55 | 4.91 | 9 | 0.8 | 1121 | 1220.0 | 1235.0 | 1250.0 | 1210.0 |
| 2025-11-13 | 36.02 (+0.29) | 2.29 (-0.26) | 0.11 (+0.01) | 324 | 24.47 | -288 | 21.75 | 15 | 1.13 | 1324 | 1245.0 | 1265.0 | 1265.0 | 1225.0 |
| 2025-11-12 | 35.73 (+0.09) | 2.55 (-0.26) | 0.1 (-0.04) | 8 | 0.42 | -294 | 15.61 | -42 | 2.23 | 1884 | 1250.0 | 1280.0 | 1285.0 | 1220.0 |
| 2025-11-11 | 35.64 (-0.39) | 2.81 (-0.13) | 0.14 (-0.02) | -517 | 36.15 | -153 | 10.7 | -21 | 1.47 | 1430 | 1295.0 | 1385.0 | 1385.0 | 1295.0 |
| 2025-11-10 | 36.03 (+0.14) | 2.94 (-0.02) | 0.16 (+0.01) | 162 | 34.91 | -16 | 3.45 | 7 | 1.51 | 464 | 1385.0 | 1360.0 | 1385.0 | 1360.0 |
| 2025-11-07 | 35.89 (-0.06) | 2.96 (0.0) | 0.15 (-0.01) | -54 | 13.4 | -6 | 1.49 | -17 | 4.22 | 403 | 1345.0 | 1385.0 | 1385.0 | 1335.0 |
| 2025-11-06 | 35.95 (+0.15) | 2.96 (-0.11) | 0.16 (+0.01) | 209 | 17.89 | -117 | 10.02 | 16 | 1.37 | 1168 | 1385.0 | 1395.0 | 1430.0 | 1375.0 |
| 2025-11-05 | 35.8 (-0.07) | 3.07 (-0.02) | 0.15 (-0.01) | -79 | 13.12 | -31 | 5.15 | -9 | 1.5 | 602 | 1375.0 | 1400.0 | 1400.0 | 1345.0 |
| 2025-11-04 | 35.87 (+0.11) | 3.09 (-0.1) | 0.16 (-0.01) | 96 | 14.08 | -108 | 15.84 | -15 | 2.2 | 682 | 1400.0 | 1415.0 | 1430.0 | 1395.0 |
| 2025-11-03 | 35.76 (+0.06) | 3.19 (-0.15) | 0.17 (+0.01) | 64 | 5.99 | -170 | 15.92 | 11 | 1.03 | 1068 | 1410.0 | 1380.0 | 1425.0 | 1380.0 |
| 2025-10-31 | 35.7 (-0.06) | 3.34 (-0.02) | 0.16 (+0.02) | -45 | 12.26 | -19 | 5.18 | 20 | 5.45 | 367 | 1380.0 | 1380.0 | 1390.0 | 1375.0 |
| 2025-10-30 | 35.76 (+0.1) | 3.36 (-0.09) | 0.14 (0.0) | 113 | 17.91 | -108 | 17.12 | 4 | 0.63 | 631 | 1380.0 | 1375.0 | 1400.0 | 1360.0 |
| 2025-10-29 | 35.66 (-0.09) | 3.45 (-0.09) | 0.14 (0.0) | -116 | 20.03 | -97 | 16.75 | 7 | 1.21 | 579 | 1375.0 | 1385.0 | 1390.0 | 1365.0 |
| 2025-10-28 | 35.75 (-0.13) | 3.54 (-0.06) | 0.14 (+0.01) | -148 | 27.56 | -67 | 12.48 | 0 | 0.0 | 537 | 1385.0 | 1445.0 | 1450.0 | 1375.0 |
| 2025-10-27 | 35.88 (-0.01) | 3.6 (-0.03) | 0.13 (-0.01) | -26 | 3.69 | -34 | 4.82 | -1 | 0.14 | 705 | 1435.0 | 1480.0 | 1500.0 | 1420.0 |
| 2025-10-23 | 35.89 (-0.15) | 3.63 (+0.07) | 0.14 (0.0) | -115 | 29.34 | 78 | 19.9 | -7 | 1.79 | 392 | 1425.0 | 1415.0 | 1430.0 | 1405.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 36.04 (-0.04) | 3.56 (-0.24) | 0.14 (0.0) | -41 | 8.89 | -12 | 2.6 | -1 | 0.22 | 461 | 1420.0 | 1420.0 | 1430.0 | 1390.0 |
| 2025-10-21 | 36.08 (+0.02) | 3.8 (-0.06) | 0.14 (+0.02) | 19 | 2.45 | -71 | 9.15 | 24 | 3.09 | 776 | 1430.0 | 1410.0 | 1435.0 | 1395.0 |
| 2025-10-20 | 36.06 (+0.15) | 3.86 (+0.01) | 0.12 (+0.02) | 323 | 35.77 | 5 | 0.55 | 18 | 1.99 | 903 | 1390.0 | 1405.0 | 1410.0 | 1370.0 |
| 2025-10-17 | 35.91 (-0.21) | 3.85 (-0.05) | 0.1 (-0.03) | -238 | 16.55 | -57 | 3.96 | -26 | 1.81 | 1438 | 1385.0 | 1425.0 | 1425.0 | 1375.0 |
| 2025-10-16 | 36.12 (-0.18) | 3.9 (0.0) | 0.13 (+0.02) | -193 | 23.89 | 1 | 0.12 | 22 | 2.72 | 808 | 1450.0 | 1430.0 | 1485.0 | 1425.0 |
| 2025-10-15 | 36.3 (-0.08) | 3.9 (-0.26) | 0.11 (-0.01) | -80 | 9.42 | -283 | 33.33 | -8 | 0.94 | 849 | 1415.0 | 1430.0 | 1435.0 | 1400.0 |
| 2025-10-14 | 36.38 (-0.19) | 4.16 (-0.06) | 0.12 (-0.02) | -217 | 13.1 | -76 | 4.59 | -29 | 1.75 | 1657 | 1425.0 | 1480.0 | 1485.0 | 1425.0 |
| 2025-10-13 | 36.57 (-0.14) | 4.22 (0.0) | 0.14 (+0.01) | -161 | 21.79 | 2 | 0.27 | 9 | 1.22 | 739 | 1460.0 | 1455.0 | 1485.0 | 1415.0 |
| 2025-10-09 | 36.71 (+0.08) | 4.22 (-0.19) | 0.13 (-0.01) | 106 | 13.18 | -217 | 26.99 | -5 | 0.62 | 804 | 1500.0 | 1535.0 | 1560.0 | 1500.0 |
| 2025-10-08 | 36.63 (-0.06) | 4.41 (-0.01) | 0.14 (+0.01) | -23 | 8.61 | -5 | 1.87 | 5 | 1.87 | 267 | 1520.0 | 1520.0 | 1530.0 | 1490.0 |
| 2025-10-07 | 36.69 (-0.08) | 4.42 (0.0) | 0.13 (0.0) | -100 | 17.12 | -2 | 0.34 | 5 | 0.86 | 584 | 1520.0 | 1540.0 | 1555.0 | 1515.0 |
| 2025-10-03 | 36.77 (-0.15) | 4.42 (-0.01) | 0.13 (-0.01) | -201 | 34.6 | -8 | 1.38 | -13 | 2.24 | 581 | 1510.0 | 1570.0 | 1575.0 | 1505.0 |
| 2025-10-02 | 36.92 (-0.07) | 4.43 (+0.03) | 0.14 (+0.02) | -111 | 20.56 | 35 | 6.48 | 23 | 4.26 | 540 | 1570.0 | 1535.0 | 1600.0 | 1535.0 |
| 2025-10-01 | 36.99 (-0.05) | 4.4 (-0.05) | 0.12 (0.0) | -43 | 9.58 | -65 | 14.48 | -1 | 0.22 | 449 | 1525.0 | 1555.0 | 1570.0 | 1525.0 |
| 2025-09-30 | 37.04 (-0.07) | 4.45 (+0.04) | 0.12 (+0.02) | -72 | 11.67 | 50 | 8.1 | 29 | 4.7 | 617 | 1545.0 | 1515.0 | 1575.0 | 1515.0 |
| 2025-09-26 | 37.11 (+0.07) | 4.41 (0.0) | 0.1 (-0.02) | 69 | 20.41 | -2 | 0.59 | -27 | 7.99 | 338 | 1520.0 | 1560.0 | 1570.0 | 1500.0 |
| 2025-09-25 | 37.04 (-0.05) | 4.41 (-0.03) | 0.12 (0.0) | -90 | 21.28 | -30 | 7.09 | 1 | 0.24 | 423 | 1560.0 | 1565.0 | 1580.0 | 1545.0 |
| 2025-09-24 | 37.09 (+0.04) | 4.44 (+0.01) | 0.12 (-0.01) | 79 | 22.32 | 13 | 3.67 | -12 | 3.39 | 354 | 1575.0 | 1605.0 | 1605.0 | 1570.0 |
| 2025-09-23 | 37.05 (-0.01) | 4.43 (0.0) | 0.13 (-0.02) | 44 | 9.78 | -4 | 0.89 | -19 | 4.22 | 450 | 1605.0 | 1625.0 | 1625.0 | 1590.0 |
| 2025-09-22 | 37.06 (+0.11) | 4.43 (0.0) | 0.15 (0.0) | 131 | 24.26 | 7 | 1.3 | -6 | 1.11 | 540 | 1625.0 | 1625.0 | 1650.0 | 1610.0 |
| 2025-09-19 | 36.95 (+0.01) | 4.43 (+0.02) | 0.15 (-0.02) | -4 | 0.5 | 13 | 1.62 | -18 | 2.24 | 803 | 1625.0 | 1700.0 | 1720.0 | 1620.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 36.94 (-0.23) | 4.41 (0.0) | 0.17 (0.0) | -248 | 25.73 | 2 | 0.21 | -5 | 0.52 | 964 | 1660.0 | 1700.0 | 1700.0 | 1650.0 |
| 2025-09-17 | 37.17 (+0.07) | 4.41 (+0.17) | 0.17 (-0.02) | 57 | 2.74 | 190 | 9.14 | -25 | 1.2 | 2078 | 1710.0 | 1620.0 | 1735.0 | 1620.0 |
| 2025-09-16 | 37.1 (+0.08) | 4.24 (0.0) | 0.19 (+0.01) | 50 | 6.54 | 1 | 0.13 | 12 | 1.57 | 764 | 1615.0 | 1560.0 | 1615.0 | 1550.0 |
| 2025-09-15 | 37.02 (+0.06) | 4.24 (0.0) | 0.18 (0.0) | 57 | 10.82 | -2 | 0.38 | -1 | 0.19 | 527 | 1540.0 | 1575.0 | 1590.0 | 1525.0 |
| 2025-09-12 | 36.96 (+0.03) | 4.24 (0.0) | 0.18 (-0.03) | 69 | 9.68 | 6 | 0.84 | -28 | 3.93 | 713 | 1580.0 | 1600.0 | 1635.0 | 1575.0 |
| 2025-09-11 | 36.93 (-0.33) | 4.24 (0.0) | 0.21 (+0.02) | -346 | 23.22 | -3 | 0.2 | 19 | 1.28 | 1490 | 1600.0 | 1595.0 | 1625.0 | 1580.0 |
| 2025-09-10 | 37.26 (-0.02) | 4.24 (+0.07) | 0.19 (0.0) | 2 | 0.17 | 76 | 6.39 | 8 | 0.67 | 1190 | 1560.0 | 1525.0 | 1600.0 | 1525.0 |
| 2025-09-09 | 37.28 (-0.11) | 4.17 (0.0) | 0.19 (+0.01) | -131 | 17.21 | 0 | 0.0 | 12 | 1.58 | 761 | 1525.0 | 1500.0 | 1535.0 | 1480.0 |
| 2025-09-08 | 37.39 (-0.14) | 4.17 (+0.06) | 0.18 (0.0) | -101 | 12.38 | 70 | 8.58 | -1 | 0.12 | 816 | 1515.0 | 1500.0 | 1530.0 | 1490.0 |
| 2025-09-05 | 37.53 (+0.22) | 4.11 (-0.06) | 0.18 (+0.09) | 237 | 20.36 | -69 | 5.93 | 100 | 8.59 | 1164 | 1495.0 | 1420.0 | 1510.0 | 1420.0 |
| 2025-09-04 | 37.31 (-0.07) | 4.17 (0.0) | 0.09 (0.0) | -91 | 23.64 | 0 | 0.0 | -7 | 1.82 | 385 | 1410.0 | 1430.0 | 1430.0 | 1405.0 |
| 2025-09-03 | 37.38 (-0.06) | 4.17 (-0.02) | 0.09 (+0.03) | -47 | 12.95 | -16 | 4.41 | 39 | 10.74 | 363 | 1415.0 | 1400.0 | 1430.0 | 1395.0 |
| 2025-09-02 | 37.44 (0.0) | 4.19 (0.0) | 0.06 (-0.01) | 2 | 0.85 | 1 | 0.43 | -13 | 5.53 | 235 | 1400.0 | 1450.0 | 1450.0 | 1395.0 |
| 2025-09-01 | 37.44 (-0.25) | 4.19 (+0.01) | 0.07 (-0.02) | -266 | 40.3 | 7 | 1.06 | -24 | 3.64 | 660 | 1420.0 | 1445.0 | 1465.0 | 1420.0 |
| 2025-08-29 | 37.69 (-0.22) | 4.18 (-0.02) | 0.09 (-0.01) | -256 | 34.32 | -22 | 2.95 | -4 | 0.54 | 746 | 1455.0 | 1465.0 | 1480.0 | 1455.0 |
| 2025-08-28 | 37.91 (0.0) | 4.2 (0.0) | 0.1 (+0.02) | -71 | 12.2 | -1 | 0.17 | 12 | 2.06 | 582 | 1465.0 | 1455.0 | 1485.0 | 1430.0 |
| 2025-08-27 | 37.91 (-0.07) | 4.2 (-0.01) | 0.08 (-0.02) | -79 | 15.02 | -5 | 0.95 | -17 | 3.23 | 526 | 1455.0 | 1450.0 | 1480.0 | 1445.0 |
| 2025-08-26 | 37.98 (-0.03) | 4.21 (+0.02) | 0.1 (0.0) | -56 | 7.64 | 12 | 1.64 | -2 | 0.27 | 733 | 1460.0 | 1445.0 | 1465.0 | 1420.0 |
| 2025-08-25 | 38.01 (-0.31) | 4.19 (+0.09) | 0.1 (-0.02) | -362 | 31.75 | 105 | 9.21 | -19 | 1.67 | 1140 | 1450.0 | 1450.0 | 1460.0 | 1420.0 |
| 2025-08-22 | 38.32 (0.0) | 4.1 (+0.24) | 0.12 (+0.03) | -12 | 0.56 | 269 | 12.61 | 28 | 1.31 | 2133 | 1420.0 | 1350.0 | 1440.0 | 1350.0 |
| 2025-08-21 | 38.32 (+0.04) | 3.86 (+0.06) | 0.09 (+0.02) | 34 | 2.59 | 65 | 4.94 | 22 | 1.67 | 1315 | 1350.0 | 1285.0 | 1365.0 | 1285.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 38.28 (-0.13) | 3.8 (-0.07) | 0.07 (-0.05) | -170 | 15.5 | -77 | 7.02 | -53 | 4.83 | 1097 | 1255.0 | 1325.0 | 1325.0 | 1255.0 |
| 2025-08-19 | 38.41 (-0.08) | 3.87 (-0.02) | 0.12 (-0.03) | -48 | 5.46 | -15 | 1.71 | -28 | 3.19 | 879 | 1325.0 | 1345.0 | 1365.0 | 1325.0 |
| 2025-08-18 | 38.49 (-0.11) | 3.89 (-0.06) | 0.15 (+0.03) | -33 | 3.86 | -75 | 8.77 | 24 | 2.81 | 855 | 1345.0 | 1305.0 | 1360.0 | 1305.0 |
| 2025-08-15 | 38.6 (-0.25) | 3.95 (0.0) | 0.12 (+0.01) | -303 | 29.5 | -1 | 0.1 | 13 | 1.27 | 1027 | 1305.0 | 1325.0 | 1335.0 | 1300.0 |
| 2025-08-14 | 38.85 (-0.08) | 3.95 (-0.18) | 0.11 (+0.02) | -119 | 3.75 | -204 | 6.43 | 31 | 0.98 | 3172 | 1320.0 | 1365.0 | 1370.0 | 1310.0 |
| 2025-08-13 | 38.93 (-0.32) | 4.13 (-0.3) | 0.09 (+0.01) | -360 | 15.47 | -337 | 14.48 | 3 | 0.13 | 2327 | 1365.0 | 1450.0 | 1450.0 | 1365.0 |
| 2025-08-12 | 39.25 (+0.01) | 4.43 (-0.09) | 0.08 (0.0) | -87 | 6.72 | -97 | 7.49 | 7 | 0.54 | 1295 | 1450.0 | 1470.0 | 1510.0 | 1450.0 |
| 2025-08-11 | 39.24 (-0.12) | 4.52 (+0.01) | 0.08 (-0.01) | -157 | 19.9 | 14 | 1.77 | -11 | 1.39 | 789 | 1475.0 | 1500.0 | 1505.0 | 1460.0 |
| 2025-08-08 | 39.36 (+0.23) | 4.51 (0.0) | 0.09 (+0.03) | 260 | 30.52 | 2 | 0.23 | 29 | 3.4 | 852 | 1495.0 | 1445.0 | 1495.0 | 1435.0 |
| 2025-08-07 | 39.13 (+0.1) | 4.51 (0.0) | 0.06 (+0.02) | 119 | 30.13 | 0 | 0.0 | 20 | 5.06 | 395 | 1440.0 | 1420.0 | 1445.0 | 1415.0 |
| 2025-08-06 | 39.03 (+0.1) | 4.51 (-0.07) | 0.04 (-0.01) | 114 | 21.27 | -78 | 14.55 | -7 | 1.31 | 536 | 1405.0 | 1410.0 | 1450.0 | 1400.0 |
| 2025-08-05 | 38.93 (-0.03) | 4.58 (-0.06) | 0.05 (-0.01) | -45 | 10.39 | -73 | 16.86 | -8 | 1.85 | 433 | 1410.0 | 1435.0 | 1450.0 | 1400.0 |
| 2025-08-04 | 38.96 (+0.11) | 4.64 (-0.07) | 0.06 (-0.01) | 23 | 5.2 | -73 | 16.52 | -19 | 4.3 | 442 | 1425.0 | 1450.0 | 1460.0 | 1425.0 |
| 2025-08-01 | 38.85 (+0.28) | 4.71 (-0.01) | 0.07 (+0.02) | 208 | 32.3 | -21 | 3.26 | 23 | 3.57 | 644 | 1455.0 | 1410.0 | 1465.0 | 1390.0 |
| 2025-07-31 | 38.57 (-0.06) | 4.72 (-0.06) | 0.05 (-0.01) | -50 | 6.16 | -61 | 7.51 | -7 | 0.86 | 812 | 1420.0 | 1440.0 | 1460.0 | 1410.0 |
| 2025-07-30 | 38.63 (-0.03) | 4.78 (0.0) | 0.06 (+0.01) | -11 | 1.96 | -6 | 1.07 | 6 | 1.07 | 562 | 1470.0 | 1485.0 | 1495.0 | 1455.0 |
| 2025-07-29 | 38.66 (-0.01) | 4.78 (-0.06) | 0.05 (-0.01) | -17 | 3.41 | -63 | 12.65 | -4 | 0.8 | 498 | 1480.0 | 1490.0 | 1490.0 | 1450.0 |
| 2025-07-28 | 38.67 (-0.03) | 4.84 (-0.01) | 0.06 (+0.01) | -35 | 9.21 | -10 | 2.63 | 4 | 1.05 | 380 | 1475.0 | 1490.0 | 1495.0 | 1475.0 |
| 2025-07-25 | 38.7 (+0.03) | 4.85 (-0.04) | 0.05 (0.0) | 36 | 5.19 | -48 | 6.93 | 0 | 0.0 | 693 | 1475.0 | 1485.0 | 1490.0 | 1460.0 |
| 2025-07-24 | 38.67 (-0.02) | 4.89 (0.0) | 0.05 (0.0) | -46 | 7.71 | 0 | 0.0 | -2 | 0.34 | 597 | 1485.0 | 1500.0 | 1505.0 | 1485.0 |
| 2025-07-23 | 38.69 (-0.16) | 4.89 (0.0) | 0.05 (-0.01) | -175 | 21.6 | -2 | 0.25 | -2 | 0.25 | 810 | 1490.0 | 1515.0 | 1525.0 | 1470.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 38.85 (-0.34) | 4.89 (+0.11) | 0.06 (+0.01) | -386 | 29.13 | 15 | 1.13 | 3 | 0.23 | 1325 | 1500.0 | 1495.0 | 1515.0 | 1480.0 |
| 2025-07-21 | 39.19 (-0.17) | 4.78 (0.0) | 0.05 (-0.01) | -178 | 34.1 | 4 | 0.77 | -13 | 2.49 | 522 | 1480.0 | 1495.0 | 1495.0 | 1475.0 |
| 2025-07-18 | 39.36 (-0.01) | 4.78 (+0.01) | 0.06 (+0.01) | 22 | 3.18 | 2 | 0.29 | 21 | 3.03 | 692 | 1485.0 | 1475.0 | 1495.0 | 1465.0 |
| 2025-07-17 | 39.37 (-0.33) | 4.77 (-0.07) | 0.05 (+0.02) | -262 | 19.24 | -79 | 5.8 | 23 | 1.69 | 1362 | 1460.0 | 1465.0 | 1485.0 | 1435.0 |
| 2025-07-16 | 39.7 (+0.3) | 4.84 (0.0) | 0.03 (-0.04) | 290 | 21.45 | 3 | 0.22 | -47 | 3.48 | 1352 | 1435.0 | 1480.0 | 1490.0 | 1435.0 |
| 2025-07-15 | 39.4 (+0.14) | 4.84 (0.0) | 0.07 (+0.06) | 149 | 17.01 | 1 | 0.11 | 61 | 6.96 | 876 | 1435.0 | 1390.0 | 1435.0 | 1390.0 |
| 2025-07-14 | 39.26 (-0.09) | 4.84 (0.0) | 0.01 (-0.01) | -67 | 16.75 | 0 | 0.0 | -6 | 1.5 | 400 | 1380.0 | 1395.0 | 1395.0 | 1375.0 |
| 2025-07-11 | 39.35 (+0.12) | 4.84 (-0.1) | 0.02 (+0.02) | 136 | 20.61 | -114 | 17.27 | 20 | 3.03 | 660 | 1395.0 | 1400.0 | 1410.0 | 1390.0 |
| 2025-07-10 | 39.23 (+0.24) | 4.94 (-0.1) | 0.0 (0.0) | 262 | 28.23 | -110 | 11.85 | -32 | 3.45 | 928 | 1405.0 | 1425.0 | 1425.0 | 1385.0 |
| 2025-07-09 | 38.99 (+0.15) | 5.04 (-0.07) | 0.0 (0.0) | 118 | 10.5 | -73 | 6.49 | -34 | 3.02 | 1124 | 1410.0 | 1405.0 | 1435.0 | 1400.0 |
| 2025-07-08 | 38.84 (+0.24) | 5.11 (0.0) | 0.0 (0.0) | 262 | 20.88 | -5 | 0.4 | -13 | 1.04 | 1255 | 1395.0 | 1335.0 | 1400.0 | 1325.0 |
| 2025-07-07 | 38.6 (-0.06) | 5.11 (0.0) | 0.0 (0.0) | -67 | 11.11 | 0 | 0.0 | -7 | 1.16 | 603 | 1340.0 | 1330.0 | 1350.0 | 1300.0 |
| 2025-07-04 | 38.66 (-0.01) | 5.11 (-0.04) | 0.0 (-0.01) | -7 | 1.32 | -49 | 9.25 | -12 | 2.26 | 530 | 1325.0 | 1350.0 | 1355.0 | 1315.0 |
| 2025-07-03 | 38.67 (-0.04) | 5.15 (-0.05) | 0.01 (-0.01) | -32 | 6.5 | -52 | 10.57 | -5 | 1.02 | 492 | 1345.0 | 1360.0 | 1365.0 | 1340.0 |
| 2025-07-02 | 38.71 (-0.09) | 5.2 (-0.07) | 0.02 (0.0) | -107 | 21.1 | -84 | 16.57 | -7 | 1.38 | 507 | 1350.0 | 1360.0 | 1370.0 | 1340.0 |
| 2025-07-01 | 38.8 (+0.11) | 5.27 (-0.08) | 0.02 (-0.01) | 122 | 14.12 | -83 | 9.61 | -5 | 0.58 | 864 | 1360.0 | 1365.0 | 1395.0 | 1355.0 |
| 2025-06-30 | 38.69 (-0.04) | 5.35 (+0.06) | 0.03 (0.0) | -51 | 10.76 | 63 | 13.29 | -7 | 1.48 | 474 | 1350.0 | 1375.0 | 1375.0 | 1350.0 |
| 2025-06-27 | 38.73 (+0.14) | 5.29 (-0.01) | 0.03 (-0.02) | 154 | 29.45 | -4 | 0.76 | -18 | 3.44 | 523 | 1360.0 | 1370.0 | 1385.0 | 1355.0 |
| 2025-06-26 | 38.59 (-0.23) | 5.3 (-0.02) | 0.05 (-0.01) | -260 | 31.86 | -24 | 2.94 | -16 | 1.96 | 816 | 1355.0 | 1395.0 | 1395.0 | 1355.0 |
| 2025-06-25 | 38.82 (+0.04) | 5.32 (0.0) | 0.06 (0.0) | 43 | 5.95 | 0 | 0.0 | -1 | 0.14 | 723 | 1400.0 | 1395.0 | 1405.0 | 1380.0 |
| 2025-06-24 | 38.78 (-0.04) | 5.32 (0.0) | 0.06 (-0.02) | -3 | 0.42 | -6 | 0.85 | -14 | 1.98 | 706 | 1380.0 | 1375.0 | 1385.0 | 1360.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 38.82 (+0.06) | 5.32 (-0.02) | 0.08 (+0.01) | 71 | 10.49 | -17 | 2.51 | 9 | 1.33 | 677 | 1340.0 | 1325.0 | 1350.0 | 1310.0 |
| 2025-06-20 | 38.76 (-0.11) | 5.34 (0.0) | 0.07 (-0.02) | -84 | 5.13 | 1 | 0.06 | -19 | 1.16 | 1636 | 1355.0 | 1415.0 | 1415.0 | 1350.0 |
| 2025-06-19 | 38.87 (+0.18) | 5.34 (+0.03) | 0.09 (-0.01) | 149 | 13.77 | 35 | 3.23 | -14 | 1.29 | 1082 | 1415.0 | 1435.0 | 1450.0 | 1415.0 |
| 2025-06-18 | 38.69 (+0.39) | 5.31 (+0.04) | 0.1 (0.0) | 425 | 12.93 | 40 | 1.22 | 0 | 0.0 | 3286 | 1435.0 | 1440.0 | 1490.0 | 1400.0 |
| 2025-06-17 | 38.3 (-0.1) | 5.27 (+0.02) | 0.1 (+0.01) | -150 | 8.65 | 20 | 1.15 | 7 | 0.4 | 1734 | 1400.0 | 1385.0 | 1455.0 | 1385.0 |
| 2025-06-16 | 38.4 (+0.06) | 5.25 (+0.06) | 0.09 (-0.01) | 67 | 9.85 | 72 | 10.59 | -8 | 1.18 | 680 | 1375.0 | 1380.0 | 1390.0 | 1360.0 |
| 2025-06-13 | 38.34 (+0.06) | 5.19 (-0.02) | 0.1 (-0.01) | 64 | 6.15 | -27 | 2.6 | -14 | 1.35 | 1040 | 1380.0 | 1380.0 | 1405.0 | 1365.0 |
| 2025-06-12 | 38.28 (-0.08) | 5.21 (+0.05) | 0.11 (-0.01) | -92 | 9.69 | 59 | 6.22 | -11 | 1.16 | 949 | 1385.0 | 1395.0 | 1405.0 | 1380.0 |
| 2025-06-11 | 38.36 (-0.01) | 5.16 (0.0) | 0.12 (+0.02) | 3 | 0.31 | -5 | 0.51 | 23 | 2.35 | 978 | 1385.0 | 1390.0 | 1400.0 | 1375.0 |
| 2025-06-10 | 38.37 (+0.05) | 5.16 (-0.04) | 0.1 (-0.01) | 54 | 4.17 | -37 | 2.86 | -6 | 0.46 | 1295 | 1375.0 | 1365.0 | 1375.0 | 1340.0 |
| 2025-06-09 | 38.32 (+0.13) | 5.2 (0.0) | 0.11 (+0.01) | 144 | 8.95 | 1 | 0.06 | 8 | 0.5 | 1609 | 1360.0 | 1370.0 | 1380.0 | 1350.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 45.22 (+0.06) | 6.42 (-0.22) | 0.22 (-0.01) | 128 | 4.31 | -244 | 8.22 | -3 | 0.1 | 2969 | 2570.0 | 2675.0 | 2735.0 | 2505.0 |
| 2026-05-29 | 45.16 (+0.41) | 6.64 (+0.03) | 0.23 (-0.01) | 438 | 7.12 | 24 | 0.39 | -21 | 0.34 | 6152 | 2650.0 | 2600.0 | 2740.0 | 2455.0 |
| 2026-05-22 | 44.75 (-1.65) | 6.61 (+1.26) | 0.24 (-0.04) | -1860 | 22.95 | 1421 | 17.53 | -44 | 0.54 | 8105 | 2555.0 | 2310.0 | 2625.0 | 2225.0 |
| 2026-05-15 | 46.4 (+0.66) | 5.35 (-0.94) | 0.28 (-0.07) | 765 | 5.67 | -1061 | 7.86 | -72 | 0.53 | 13500 | 2330.0 | 2680.0 | 2905.0 | 2280.0 |
| 2026-05-08 | 45.74 (+1.53) | 6.29 (+0.08) | 0.35 (-0.03) | 1779 | 17.57 | 97 | 0.96 | -34 | 0.34 | 10127 | 2700.0 | 2695.0 | 2955.0 | 2430.0 |
| 2026-04-30 | 44.21 (+0.4) | 6.21 (+0.06) | 0.38 (-0.01) | 472 | 8.75 | 67 | 1.24 | -15 | 0.28 | 5396 | 2615.0 | 2550.0 | 2790.0 | 2510.0 |
| 2026-04-24 | 43.81 (-0.16) | 6.15 (+0.21) | 0.39 (+0.04) | -180 | 1.82 | 334 | 3.38 | 42 | 0.43 | 9871 | 2520.0 | 2630.0 | 2730.0 | 2385.0 |
| 2026-04-17 | 43.97 (-0.28) | 5.94 (+0.05) | 0.35 (+0.05) | -332 | 5.68 | 62 | 1.06 | 58 | 0.99 | 5848 | 2490.0 | 2235.0 | 2525.0 | 2220.0 |
| 2026-04-10 | 44.25 (+0.41) | 5.89 (+0.12) | 0.3 (-0.01) | 559 | 9.54 | 131 | 2.24 | -10 | 0.17 | 5861 | 2270.0 | 2095.0 | 2400.0 | 2025.0 |
| 2026-04-02 | 43.84 (+1.12) | 5.77 (+0.35) | 0.31 (+0.06) | 1296 | 13.32 | 395 | 4.06 | 76 | 0.78 | 9729 | 2045.0 | 2180.0 | 2230.0 | 2010.0 |
| 2026-03-27 | 42.72 (-0.12) | 5.42 (+1.46) | 0.25 (+0.02) | -88 | 0.76 | 1650 | 14.25 | 13 | 0.11 | 11576 | 2260.0 | 2010.0 | 2295.0 | 1940.0 |
| 2026-03-20 | 42.84 (+0.9) | 3.96 (+0.95) | 0.23 (-0.1) | 859 | 6.72 | 1064 | 8.32 | -104 | 0.81 | 12792 | 2065.0 | 1765.0 | 2190.0 | 1660.0 |
| 2026-03-13 | 41.94 (-0.05) | 3.01 (+0.64) | 0.33 (-0.01) | -28 | 0.26 | 719 | 6.59 | -14 | 0.13 | 10914 | 1750.0 | 1460.0 | 1825.0 | 1430.0 |
| 2026-03-06 | 41.99 (+0.76) | 2.37 (-0.17) | 0.34 (-0.06) | 970 | 11.43 | -188 | 2.22 | -70 | 0.82 | 8487 | 1565.0 | 1700.0 | 1760.0 | 1495.0 |
| 2026-02-26 | 41.23 (+0.99) | 2.54 (-0.16) | 0.4 (+0.1) | 1101 | 13.01 | -182 | 2.15 | 110 | 1.3 | 8465 | 1775.0 | 1670.0 | 1880.0 | 1580.0 |
| 2026-02-11 | 40.24 (+0.96) | 2.7 (-0.06) | 0.3 (+0.04) | 1122 | 18.6 | -64 | 1.06 | 49 | 0.81 | 6033 | 1645.0 | 1660.0 | 1675.0 | 1565.0 |
| 2026-02-06 | 39.28 (+0.26) | 2.76 (+1.02) | 0.26 (+0.02) | 270 | 1.91 | 1151 | 8.16 | 23 | 0.16 | 14111 | 1595.0 | 1420.0 | 1695.0 | 1415.0 |
| 2026-01-30 | 39.02 (+0.89) | 1.74 (+0.13) | 0.24 (-0.02) | 1015 | 12.28 | 139 | 1.68 | -20 | 0.24 | 8266 | 1430.0 | 1455.0 | 1565.0 | 1405.0 |
| 2026-01-23 | 38.13 (+0.7) | 1.61 (+0.47) | 0.26 (+0.02) | 862 | 10.07 | 249 | 2.91 | 17 | 0.2 | 8562 | 1450.0 | 1385.0 | 1515.0 | 1330.0 |
| 2026-01-16 | 37.43 (-0.18) | 1.14 (0.0) | 0.24 (-0.03) | -358 | 6.76 | 8 | 0.15 | -31 | 0.59 | 5295 | 1370.0 | 1460.0 | 1460.0 | 1350.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 37.61 (+0.27) | 1.14 (+0.22) | 0.27 (+0.05) | 283 | 2.94 | 246 | 2.56 | 57 | 0.59 | 9622 | 1410.0 | 1310.0 | 1475.0 | 1260.0 |
| 2026-01-02 | 37.34 (+0.12) | 0.92 (0.0) | 0.22 (0.0) | 165 | 30.84 | 1 | 0.19 | 5 | 0.93 | 535 | 1295.0 | 1295.0 | 1315.0 | 1290.0 |
| 2025-12-31 | 37.22 (+0.34) | 0.92 (-0.11) | 0.22 (+0.01) | 185 | 6.22 | -80 | 2.69 | 3 | 0.1 | 2974 | 1920.0 | 1290.0 | 1980.0 | 1280.0 |
| 2025-12-26 | 36.88 (+0.03) | 1.03 (-0.03) | 0.21 (+0.02) | 168 | 12.23 | -30 | 2.18 | 19 | 1.38 | 1374 | 1290.0 | 1325.0 | 1330.0 | 1285.0 |
| 2025-12-19 | 36.85 (+0.15) | 1.06 (-0.12) | 0.19 (+0.02) | 111 | 2.82 | -136 | 3.46 | 22 | 0.56 | 3934 | 1305.0 | 1270.0 | 1340.0 | 1250.0 |
| 2025-12-12 | 36.7 (+0.12) | 1.18 (-0.18) | 0.17 (+0.04) | 134 | 2.75 | -196 | 4.03 | 40 | 0.82 | 4865 | 1300.0 | 1270.0 | 1365.0 | 1250.0 |
| 2025-12-05 | 36.58 (-0.01) | 1.36 (-0.04) | 0.13 (-0.01) | -137 | 4.43 | -44 | 1.42 | -8 | 0.26 | 3092 | 1270.0 | 1310.0 | 1310.0 | 1255.0 |
| 2025-11-28 | 36.59 (-0.54) | 1.4 (-0.46) | 0.14 (+0.06) | -677 | 9.26 | -524 | 7.17 | 71 | 0.97 | 7311 | 1310.0 | 1180.0 | 1325.0 | 1140.0 |
| 2025-11-21 | 37.13 (+0.82) | 1.86 (-0.38) | 0.08 (-0.04) | 1082 | 20.82 | -430 | 8.27 | -50 | 0.96 | 5197 | 1155.0 | 1240.0 | 1255.0 | 1140.0 |
| 2025-11-14 | 36.31 (+0.42) | 2.24 (-0.72) | 0.12 (-0.03) | 354 | 5.69 | -806 | 12.95 | -32 | 0.51 | 6224 | 1220.0 | 1360.0 | 1385.0 | 1210.0 |
| 2025-11-07 | 35.89 (+0.19) | 2.96 (-0.38) | 0.15 (-0.01) | 236 | 6.01 | -432 | 11.01 | -14 | 0.36 | 3924 | 1345.0 | 1380.0 | 1430.0 | 1335.0 |
| 2025-10-31 | 35.7 (-0.19) | 3.34 (-0.29) | 0.16 (+0.02) | -222 | 7.87 | -325 | 11.52 | 30 | 1.06 | 2822 | 1380.0 | 1480.0 | 1500.0 | 1360.0 |
| 2025-10-23 | 35.89 (-0.02) | 3.63 (-0.22) | 0.14 (+0.04) | 186 | 7.34 | 0 | 0.0 | 34 | 1.34 | 2534 | 1425.0 | 1405.0 | 1435.0 | 1370.0 |
| 2025-10-17 | 35.91 (-0.8) | 3.85 (-0.37) | 0.1 (-0.03) | -889 | 16.18 | -413 | 7.52 | -32 | 0.58 | 5493 | 1385.0 | 1455.0 | 1485.0 | 1375.0 |
| 2025-10-09 | 36.71 (-0.06) | 4.22 (-0.2) | 0.13 (0.0) | -17 | 1.03 | -224 | 13.53 | 5 | 0.3 | 1656 | 1500.0 | 1540.0 | 1560.0 | 1490.0 |
| 2025-10-03 | 36.77 (-0.34) | 4.42 (+0.01) | 0.13 (+0.03) | -427 | 19.52 | 12 | 0.55 | 38 | 1.74 | 2188 | 1510.0 | 1515.0 | 1600.0 | 1505.0 |
| 2025-09-26 | 37.11 (+0.16) | 4.41 (-0.02) | 0.1 (-0.05) | 233 | 11.06 | -16 | 0.76 | -63 | 2.99 | 2107 | 1520.0 | 1625.0 | 1650.0 | 1500.0 |
| 2025-09-19 | 36.95 (-0.01) | 4.43 (+0.19) | 0.15 (-0.03) | -88 | 1.71 | 204 | 3.97 | -37 | 0.72 | 5138 | 1625.0 | 1575.0 | 1735.0 | 1525.0 |
| 2025-09-12 | 36.96 (-0.57) | 4.24 (+0.13) | 0.18 (0.0) | -507 | 10.2 | 149 | 3.0 | 10 | 0.2 | 4973 | 1580.0 | 1500.0 | 1635.0 | 1480.0 |
| 2025-09-05 | 37.53 (-0.16) | 4.11 (-0.07) | 0.18 (+0.09) | -165 | 5.87 | -77 | 2.74 | 95 | 3.38 | 2809 | 1495.0 | 1445.0 | 1510.0 | 1395.0 |
| 2025-08-29 | 37.69 (-0.63) | 4.18 (+0.08) | 0.09 (-0.03) | -824 | 22.1 | 89 | 2.39 | -30 | 0.8 | 3729 | 1455.0 | 1450.0 | 1485.0 | 1420.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 38.32 (-0.28) | 4.1 (+0.15) | 0.12 (0.0) | -229 | 3.65 | 167 | 2.66 | -7 | 0.11 | 6280 | 1420.0 | 1305.0 | 1440.0 | 1255.0 |
| 2025-08-15 | 38.6 (-0.76) | 3.95 (-0.56) | 0.12 (+0.03) | -1026 | 11.91 | -625 | 7.26 | 43 | 0.5 | 8612 | 1305.0 | 1500.0 | 1510.0 | 1300.0 |
| 2025-08-08 | 39.36 (+0.51) | 4.51 (-0.2) | 0.09 (+0.02) | 471 | 17.7 | -222 | 8.34 | 15 | 0.56 | 2661 | 1495.0 | 1450.0 | 1495.0 | 1400.0 |
| 2025-08-01 | 38.85 (+0.15) | 4.71 (-0.14) | 0.07 (+0.02) | 95 | 3.28 | -161 | 5.56 | 22 | 0.76 | 2898 | 1455.0 | 1490.0 | 1495.0 | 1390.0 |
| 2025-07-25 | 38.7 (-0.66) | 4.85 (+0.07) | 0.05 (-0.01) | -749 | 18.97 | -31 | 0.79 | -14 | 0.35 | 3949 | 1475.0 | 1495.0 | 1525.0 | 1460.0 |
| 2025-07-18 | 39.36 (+0.01) | 4.78 (-0.06) | 0.06 (+0.04) | 132 | 2.82 | -73 | 1.56 | 52 | 1.11 | 4683 | 1485.0 | 1395.0 | 1495.0 | 1375.0 |
| 2025-07-11 | 39.35 (+0.69) | 4.84 (-0.27) | 0.02 (+0.02) | 711 | 15.55 | -302 | 6.61 | -66 | 1.44 | 4572 | 1395.0 | 1330.0 | 1435.0 | 1300.0 |
| 2025-07-04 | 38.66 (-0.07) | 5.11 (-0.18) | 0.0 (-0.03) | -75 | 2.61 | -205 | 7.14 | -36 | 1.25 | 2870 | 1325.0 | 1375.0 | 1395.0 | 1315.0 |
| 2025-06-27 | 38.73 (-0.03) | 5.29 (-0.05) | 0.03 (-0.04) | 5 | 0.15 | -51 | 1.48 | -40 | 1.16 | 3447 | 1360.0 | 1325.0 | 1405.0 | 1310.0 |
| 2025-06-20 | 38.76 (+0.42) | 5.34 (+0.15) | 0.07 (-0.03) | 407 | 4.83 | 168 | 2.0 | -34 | 0.4 | 8420 | 1355.0 | 1380.0 | 1490.0 | 1350.0 |
| 2025-06-13 | 38.34 (+0.15) | 5.19 (-0.01) | 0.1 (0.0) | 173 | 2.95 | -9 | 0.15 | 0 | 0.0 | 5872 | 1380.0 | 1370.0 | 1405.0 | 1340.0 |
| 2025-06-06 | 38.19 (+0.78) | 5.2 (-0.64) | 0.1 (-0.03) | 1055 | 13.28 | -690 | 8.68 | -36 | 0.45 | 7945 | 1355.0 | 1290.0 | 1390.0 | 1220.0 |
| 2025-05-29 | 37.41 (-0.82) | 5.84 (-0.28) | 0.13 (0.0) | -890 | 18.12 | -304 | 6.19 | -3 | 0.06 | 4912 | 1315.0 | 1345.0 | 1350.0 | 1305.0 |
| 2025-05-23 | 38.23 (-1.32) | 6.12 (+0.18) | 0.13 (-0.01) | -1456 | 19.3 | 204 | 2.7 | -7 | 0.09 | 7545 | 1340.0 | 1315.0 | 1380.0 | 1260.0 |
| 2025-05-16 | 39.55 (-0.67) | 5.94 (-0.44) | 0.14 (+0.05) | -754 | 7.99 | -496 | 5.26 | 61 | 0.65 | 9431 | 1315.0 | 1265.0 | 1345.0 | 1210.0 |
| 2025-05-09 | 40.22 (+0.77) | 6.38 (-0.8) | 0.09 (+0.02) | 872 | 13.31 | -899 | 13.72 | 13 | 0.2 | 6551 | 1255.0 | 1325.0 | 1325.0 | 1205.0 |
| 2025-05-02 | 39.45 (-0.34) | 7.18 (+0.51) | 0.07 (+0.05) | -406 | 7.91 | 569 | 11.08 | 64 | 1.25 | 5134 | 1320.0 | 1265.0 | 1330.0 | 1240.0 |
| 2025-04-25 | 39.79 (-0.49) | 6.67 (+0.56) | 0.02 (0.0) | -566 | 6.76 | 734 | 8.76 | -5 | 0.06 | 8377 | 1255.0 | 1100.0 | 1280.0 | 1055.0 |
| 2025-04-18 | 40.28 (-0.54) | 6.11 (-0.15) | 0.02 (-0.08) | -577 | 6.15 | -171 | 1.82 | -84 | 0.89 | 9386 | 1100.0 | 1150.0 | 1220.0 | 1085.0 |
| 2025-04-11 | 40.82 (+0.07) | 6.26 (-0.65) | 0.1 (-0.01) | 78 | 1.43 | -724 | 13.24 | -17 | 0.31 | 5467 | 1135.0 | 1290.0 | 1290.0 | 1040.0 |
| 2025-04-02 | 40.75 (+0.22) | 6.91 (+0.04) | 0.11 (-0.02) | 274 | 11.37 | 42 | 1.74 | -22 | 0.91 | 2409 | 1430.0 | 1420.0 | 1455.0 | 1375.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 40.53 (+0.22) | 6.87 (-0.34) | 0.13 (-0.01) | 240 | 6.74 | -377 | 10.59 | -7 | 0.2 | 3560 | 1480.0 | 1555.0 | 1600.0 | 1470.0 |
| 2025-03-21 | 40.31 (-0.33) | 7.21 (-0.04) | 0.14 (-0.05) | -384 | 10.27 | -47 | 1.26 | -57 | 1.52 | 3738 | 1550.0 | 1590.0 | 1605.0 | 1540.0 |
| 2025-03-14 | 40.64 (-0.5) | 7.25 (+0.19) | 0.19 (-0.05) | -512 | 11.11 | 217 | 4.71 | -59 | 1.28 | 4609 | 1560.0 | 1600.0 | 1615.0 | 1520.0 |
| 2025-03-07 | 41.14 (-1.01) | 7.06 (-0.52) | 0.24 (+0.06) | -698 | 8.18 | -582 | 6.82 | 62 | 0.73 | 8538 | 1590.0 | 1660.0 | 1740.0 | 1565.0 |
| 2025-02-27 | 42.15 (-0.8) | 7.58 (-0.14) | 0.18 (+0.06) | -961 | 7.51 | -155 | 1.21 | 75 | 0.59 | 12800 | 1655.0 | 1815.0 | 1870.0 | 1655.0 |
| 2025-02-21 | 42.95 (+0.3) | 7.72 (-0.34) | 0.12 (-0.03) | 102 | 2.82 | -382 | 10.56 | -41 | 1.13 | 3619 | 1815.0 | 1805.0 | 1850.0 | 1760.0 |
| 2025-02-14 | 42.65 (-0.25) | 8.06 (-0.08) | 0.15 (0.0) | -393 | 13.83 | -91 | 3.2 | 6 | 0.21 | 2841 | 1785.0 | 1865.0 | 1870.0 | 1780.0 |
| 2025-02-07 | 42.9 (+0.25) | 8.14 (-0.14) | 0.15 (+0.04) | 208 | 4.17 | -159 | 3.19 | 42 | 0.84 | 4986 | 1880.0 | 1705.0 | 1885.0 | 1695.0 |
| 2025-01-22 | 42.65 (-0.04) | 8.28 (+0.02) | 0.11 (0.0) | -48 | 1.95 | 129 | 5.23 | 1 | 0.04 | 2467 | 1880.0 | 1815.0 | 1905.0 | 1800.0 |
| 2025-01-17 | 42.69 (+0.27) | 8.26 (-0.35) | 0.11 (-0.02) | 313 | 5.98 | -387 | 7.4 | -16 | 0.31 | 5233 | 1760.0 | 1790.0 | 1790.0 | 1660.0 |
| 2025-01-10 | 42.42 (+0.25) | 8.61 (-0.1) | 0.13 (+0.03) | 442 | 10.4 | -170 | 4.0 | 35 | 0.82 | 4248 | 1810.0 | 1895.0 | 1915.0 | 1805.0 |
| 2024-12-31 | 42.17 (-0.04) | 8.71 (+0.08) | 0.1 (0.0) | 1102 | 25.49 | -80 | 1.85 | 29 | 0.67 | 4323 | 978.0 | 1075.0 | 1075.0 | 970.0 |
| 2024-12-27 | 42.21 (-0.16) | 8.63 (-0.32) | 0.1 (0.0) | -169 | 3.87 | -355 | 8.14 | -10 | 0.23 | 4363 | 1930.0 | 1905.0 | 1950.0 | 1850.0 |
| 2024-12-20 | 42.37 (-0.09) | 8.95 (-0.2) | 0.1 (-0.1) | -39 | 0.75 | -219 | 4.24 | -109 | 2.11 | 5166 | 1870.0 | 1955.0 | 1975.0 | 1820.0 |
| 2024-12-13 | 42.46 (-0.13) | 9.15 (-0.04) | 0.2 (+0.01) | -144 | 3.39 | -48 | 1.13 | 9 | 0.21 | 4251 | 1930.0 | 1940.0 | 1980.0 | 1875.0 |
| 2024-12-06 | 42.59 (-0.94) | 9.19 (+0.77) | 0.19 (-0.01) | -1065 | 12.28 | 859 | 9.91 | -4 | 0.05 | 8672 | 1950.0 | 1845.0 | 2015.0 | 1845.0 |
| 2024-11-29 | 43.53 (-0.35) | 8.42 (+0.09) | 0.2 (+0.04) | -381 | 8.02 | 95 | 2.0 | 41 | 0.86 | 4750 | 1790.0 | 1780.0 | 1805.0 | 1620.0 |
| 2024-11-22 | 43.88 (+0.08) | 8.33 (+0.59) | 0.16 (-0.03) | 100 | 1.97 | 668 | 13.15 | -38 | 0.75 | 5078 | 1755.0 | 1660.0 | 1785.0 | 1625.0 |
| 2024-11-15 | 43.8 (-0.24) | 7.74 (+0.07) | 0.19 (-0.07) | -261 | 4.53 | 73 | 1.27 | -71 | 1.23 | 5760 | 1645.0 | 1780.0 | 1810.0 | 1635.0 |
| 2024-11-08 | 44.04 (-0.15) | 7.67 (+0.17) | 0.26 (+0.05) | -153 | 2.78 | 197 | 3.58 | 54 | 0.98 | 5502 | 1780.0 | 1670.0 | 1810.0 | 1635.0 |
| 2024-11-01 | 44.19 (+0.23) | 7.5 (0.0) | 0.21 (-0.03) | 264 | 4.63 | -2 | 0.04 | -30 | 0.53 | 5698 | 1670.0 | 1770.0 | 1785.0 | 1595.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 43.96 (+0.96) | 7.5 (-0.49) | 0.24 (+0.09) | 1050 | 12.7 | -604 | 7.31 | 93 | 1.13 | 8265 | 1760.0 | 1685.0 | 1765.0 | 1610.0 |
| 2024-10-18 | 43.0 (+0.31) | 7.99 (-0.13) | 0.15 (-0.04) | 344 | 5.73 | -143 | 2.38 | -37 | 0.62 | 6006 | 1650.0 | 1645.0 | 1720.0 | 1610.0 |
| 2024-10-11 | 42.69 (-1.05) | 8.12 (+0.58) | 0.19 (+0.13) | -1200 | 12.53 | 640 | 6.68 | 143 | 1.49 | 9580 | 1635.0 | 1465.0 | 1665.0 | 1460.0 |
| 2024-10-04 | 43.74 (-0.37) | 7.54 (+0.04) | 0.06 (-0.04) | -418 | 14.82 | 49 | 1.74 | -50 | 1.77 | 2820 | 1410.0 | 1485.0 | 1485.0 | 1385.0 |
| 2024-09-27 | 44.11 (-0.34) | 7.5 (+0.11) | 0.1 (+0.07) | -356 | 6.68 | 127 | 2.38 | 75 | 1.41 | 5327 | 1495.0 | 1405.0 | 1540.0 | 1365.0 |
| 2024-09-20 | 44.45 (-0.12) | 7.39 (-0.18) | 0.03 (-0.01) | -117 | 2.76 | -203 | 4.78 | -85 | 2.0 | 4246 | 1385.0 | 1405.0 | 1435.0 | 1305.0 |
| 2024-09-13 | 44.57 (-0.31) | 7.57 (-0.08) | 0.04 (+0.04) | -410 | 9.31 | -95 | 2.16 | 36 | 0.82 | 4406 | 1405.0 | 1320.0 | 1470.0 | 1315.0 |
| 2024-09-06 | 44.88 (-0.5) | 7.65 (+0.09) | 0.0 (-0.05) | -550 | 10.05 | 110 | 2.01 | -72 | 1.32 | 5470 | 1365.0 | 1530.0 | 1540.0 | 1285.0 |
| 2024-08-30 | 45.38 (-0.3) | 7.56 (+0.09) | 0.05 (+0.03) | -342 | 12.69 | 99 | 3.67 | 39 | 1.45 | 2694 | 1530.0 | 1535.0 | 1565.0 | 1450.0 |
| 2024-08-23 | 45.68 (-0.17) | 7.47 (+0.08) | 0.02 (+0.02) | -315 | 12.16 | 87 | 3.36 | -28 | 1.08 | 2591 | 1515.0 | 1535.0 | 1595.0 | 1470.0 |
| 2024-08-16 | 45.85 (-1.46) | 7.39 (+0.31) | 0.0 (0.0) | -1609 | 23.37 | 346 | 5.02 | -27 | 0.39 | 6886 | 1535.0 | 1535.0 | 1610.0 | 1450.0 |
| 2024-08-09 | 47.31 (-0.5) | 7.08 (+0.5) | 0.0 (-0.02) | -597 | 11.05 | 564 | 10.44 | -43 | 0.8 | 5403 | 1470.0 | 1350.0 | 1505.0 | 1225.0 |
| 2024-08-02 | 47.81 (-0.27) | 6.58 (+0.07) | 0.02 (-0.07) | -296 | 5.06 | 77 | 1.32 | -80 | 1.37 | 5851 | 1415.0 | 1455.0 | 1500.0 | 1340.0 |
| 2024-07-26 | 48.08 (-0.1) | 6.51 (-0.04) | 0.09 (+0.04) | -126 | 3.41 | -236 | 6.38 | 49 | 1.32 | 3699 | 1420.0 | 1435.0 | 1490.0 | 1370.0 |
| 2024-07-19 | 48.18 (+0.33) | 6.55 (-0.54) | 0.05 (+0.05) | 381 | 6.97 | -606 | 11.09 | -39 | 0.71 | 5463 | 1425.0 | 1660.0 | 1670.0 | 1420.0 |
| 2024-07-12 | 47.85 (+0.1) | 7.09 (+0.2) | 0.0 (-0.01) | 108 | 2.39 | 229 | 5.06 | -82 | 1.81 | 4524 | 1660.0 | 1580.0 | 1695.0 | 1505.0 |
| 2024-07-05 | 47.75 (-0.2) | 6.89 (-0.38) | 0.01 (-0.02) | -220 | 4.82 | -422 | 9.25 | -26 | 0.57 | 4564 | 1580.0 | 1630.0 | 1630.0 | 1525.0 |
| 2024-06-28 | 47.95 (-0.02) | 7.27 (-0.39) | 0.03 (+0.03) | 60 | 1.13 | -442 | 8.36 | 33 | 0.62 | 5287 | 1630.0 | 1670.0 | 1670.0 | 1530.0 |
| 2024-06-21 | 47.97 (+0.22) | 7.66 (-0.21) | 0.0 (0.0) | 269 | 8.94 | -236 | 7.85 | -100 | 3.32 | 3008 | 1695.0 | 1710.0 | 1765.0 | 1670.0 |
| 2024-06-14 | 47.75 (-0.09) | 7.87 (+0.15) | 0.0 (0.0) | -107 | 2.68 | 173 | 4.34 | -14 | 0.35 | 3988 | 1750.0 | 1585.0 | 1755.0 | 1555.0 |
| 2024-06-07 | 47.84 (+0.5) | 7.72 (-0.09) | 0.0 (0.0) | 633 | 14.87 | -100 | 2.35 | -24 | 0.56 | 4258 | 1580.0 | 1615.0 | 1665.0 | 1560.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 47.34 (+0.39) | 7.81 (-0.34) | 0.0 (-0.01) | 639 | 14.13 | -337 | 7.45 | -52 | 1.15 | 4521 | 1605.0 | 1720.0 | 1735.0 | 1600.0 |
| 2024-05-24 | 46.95 (+0.71) | 8.15 (+0.21) | 0.01 (0.0) | 802 | 13.33 | 232 | 3.86 | -25 | 0.42 | 6017 | 1720.0 | 1600.0 | 1735.0 | 1560.0 |
| 2024-05-17 | 46.24 (+0.42) | 7.94 (+0.18) | 0.01 (-0.07) | 450 | 6.44 | 199 | 2.85 | -84 | 1.2 | 6985 | 1590.0 | 1550.0 | 1605.0 | 1460.0 |
| 2024-05-10 | 45.82 (-0.29) | 7.76 (+0.05) | 0.08 (+0.07) | -335 | 7.76 | 59 | 1.37 | 73 | 1.69 | 4315 | 1500.0 | 1515.0 | 1525.0 | 1430.0 |
| 2024-05-03 | 46.11 (+0.23) | 7.71 (+0.02) | 0.01 (-0.01) | 270 | 9.63 | 22 | 0.78 | -18 | 0.64 | 2803 | 1425.0 | 1475.0 | 1485.0 | 1395.0 |
| 2024-04-26 | 45.88 (-0.38) | 7.69 (+0.25) | 0.02 (+0.02) | -405 | 4.37 | 350 | 3.77 | -53 | 0.57 | 9273 | 1455.0 | 1365.0 | 1470.0 | 1265.0 |
| 2024-04-19 | 46.26 (+1.26) | 7.44 (-0.62) | 0.0 (-0.11) | 1462 | 14.83 | -685 | 6.95 | -191 | 1.94 | 9858 | 1365.0 | 1485.0 | 1510.0 | 1335.0 |
| 2024-04-12 | 45.0 (+0.62) | 8.06 (-0.09) | 0.11 (+0.03) | 694 | 8.84 | -101 | 1.29 | 36 | 0.46 | 7853 | 1500.0 | 1525.0 | 1675.0 | 1470.0 |
| 2024-04-03 | 44.38 (+0.03) | 8.15 (+0.17) | 0.08 (-0.01) | 36 | 1.22 | 183 | 6.18 | -7 | 0.24 | 2961 | 1520.0 | 1410.0 | 1540.0 | 1395.0 |
| 2024-03-29 | 44.35 (+0.11) | 7.98 (+0.19) | 0.09 (-0.21) | 115 | 1.9 | 216 | 3.57 | -234 | 3.87 | 6045 | 1400.0 | 1385.0 | 1435.0 | 1345.0 |
| 2024-03-22 | 44.24 (-0.65) | 7.79 (+1.0) | 0.3 (+0.11) | -746 | 6.15 | 1121 | 9.24 | 118 | 0.97 | 12130 | 1405.0 | 1265.0 | 1420.0 | 1240.0 |
| 2024-03-15 | 44.89 (-0.14) | 6.79 (+1.05) | 0.19 (-0.02) | -71 | 0.66 | 1166 | 10.83 | -25 | 0.23 | 10768 | 1245.0 | 1145.0 | 1335.0 | 1125.0 |
| 2024-03-08 | 45.03 (+0.27) | 5.74 (+0.35) | 0.21 (-0.06) | 319 | 2.19 | 385 | 2.64 | -62 | 0.43 | 14583 | 1185.0 | 1145.0 | 1240.0 | 1090.0 |
| 2024-03-01 | 44.76 (-0.81) | 5.39 (-0.1) | 0.27 (+0.11) | -863 | 13.56 | -107 | 1.68 | 124 | 1.95 | 6364 | 1125.0 | 1050.0 | 1125.0 | 984.0 |
| 2024-02-23 | 45.57 (+0.59) | 5.49 (-0.08) | 0.16 (-0.07) | 669 | 10.21 | -95 | 1.45 | -78 | 1.19 | 6555 | 1050.0 | 1010.0 | 1080.0 | 976.0 |
| 2024-02-16 | 44.98 (-0.49) | 5.57 (-0.11) | 0.23 (+0.1) | -593 | 21.53 | -113 | 4.1 | 114 | 4.14 | 2754 | 1010.0 | 1005.0 | 1065.0 | 993.0 |
| 2024-02-05 | 45.47 (-0.4) | 5.68 (-0.09) | 0.13 (+0.01) | -395 | 45.61 | -104 | 12.01 | 7 | 0.81 | 866 | 989.0 | 1015.0 | 1020.0 | 984.0 |
| 2024-02-02 | 45.87 (+0.94) | 5.77 (-0.92) | 0.12 (-0.03) | 910 | 15.9 | -1020 | 17.82 | -35 | 0.61 | 5724 | 1010.0 | 967.0 | 1030.0 | 955.0 |
| 2024-01-26 | 44.93 (-0.11) | 6.69 (+0.02) | 0.15 (+0.05) | -105 | 1.41 | -403 | 5.4 | 57 | 0.76 | 7467 | 976.0 | 989.0 | 1020.0 | 921.0 |
| 2024-01-19 | 45.04 (+0.43) | 6.67 (-0.13) | 0.1 (-0.03) | 485 | 8.68 | -149 | 2.67 | -41 | 0.73 | 5589 | 976.0 | 976.0 | 999.0 | 947.0 |
| 2024-01-12 | 44.61 (+0.87) | 6.8 (-0.19) | 0.13 (+0.09) | -172 | 3.41 | -41 | 0.81 | 86 | 1.7 | 5048 | 970.0 | 981.0 | 1005.0 | 957.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 43.74 (+1.08) | 6.99 (-0.07) | 0.04 (+0.02) | 1161 | 22.89 | -71 | 1.4 | 22 | 0.43 | 5072 | 1070.0 | 1065.0 | 1090.0 | 1015.0 |
| 2023-12-22 | 42.66 (+2.26) | 7.06 (-0.42) | 0.02 (-0.08) | 2593 | 27.02 | -476 | 4.96 | -95 | 0.99 | 9598 | 1050.0 | 1150.0 | 1150.0 | 988.0 |
| 2023-12-15 | 40.4 (+1.07) | 7.48 (+0.28) | 0.1 (+0.02) | 1213 | 15.22 | 314 | 3.94 | 22 | 0.28 | 7968 | 1110.0 | 982.0 | 1110.0 | 974.0 |
| 2023-12-08 | 39.33 (+0.92) | 7.2 (+0.03) | 0.08 (-0.02) | 1053 | 18.83 | 36 | 0.64 | -25 | 0.45 | 5593 | 963.0 | 925.0 | 995.0 | 888.0 |
| 2023-12-01 | 38.41 (+0.42) | 7.17 (-0.01) | 0.1 (+0.03) | 526 | 14.25 | -8 | 0.22 | 41 | 1.11 | 3690 | 927.0 | 892.0 | 933.0 | 890.0 |
| 2023-11-24 | 37.99 (+0.24) | 7.18 (-0.3) | 0.07 (0.0) | 297 | 11.47 | -335 | 12.93 | -4 | 0.15 | 2590 | 893.0 | 924.0 | 924.0 | 890.0 |
| 2023-11-17 | 37.75 (+1.47) | 7.48 (-0.04) | 0.07 (-0.16) | 1531 | 21.06 | -42 | 0.58 | -179 | 2.46 | 7269 | 924.0 | 895.0 | 934.0 | 884.0 |
| 2023-11-10 | 36.28 (-0.41) | 7.52 (-0.02) | 0.23 (+0.04) | -394 | 9.02 | -25 | 0.57 | 41 | 0.94 | 4370 | 871.0 | 859.0 | 888.0 | 851.0 |
| 2023-11-03 | 36.69 (-0.09) | 7.54 (+0.51) | 0.19 (+0.06) | -269 | 5.09 | 561 | 10.61 | 72 | 1.36 | 5287 | 854.0 | 824.0 | 897.0 | 818.0 |
| 2023-10-27 | 36.78 (-0.1) | 7.03 (-0.33) | 0.13 (-0.02) | -123 | 3.85 | 172 | 5.39 | -28 | 0.88 | 3192 | 819.0 | 828.0 | 849.0 | 801.0 |
| 2023-10-20 | 36.88 (-0.28) | 7.36 (-0.17) | 0.15 (-0.05) | -257 | 7.37 | -187 | 5.36 | -55 | 1.58 | 3486 | 832.0 | 855.0 | 860.0 | 788.0 |
| 2023-10-13 | 37.16 (-0.02) | 7.53 (+0.01) | 0.2 (-0.01) | 34 | 1.25 | 12 | 0.44 | -7 | 0.26 | 2725 | 855.0 | 838.0 | 865.0 | 825.0 |
| 2023-10-06 | 37.18 (0.0) | 7.52 (-0.05) | 0.21 (-0.02) | 35 | 1.09 | -54 | 1.68 | -26 | 0.81 | 3211 | 828.0 | 833.0 | 863.0 | 815.0 |
| 2023-09-28 | 37.18 (+0.12) | 7.57 (-0.02) | 0.23 (+0.03) | 153 | 6.92 | -23 | 1.04 | 35 | 1.58 | 2210 | 823.0 | 825.0 | 842.0 | 819.0 |
| 2023-09-22 | 37.06 (+0.67) | 7.59 (-0.35) | 0.2 (-0.16) | 728 | 12.93 | -387 | 6.87 | -173 | 3.07 | 5630 | 825.0 | 894.0 | 906.0 | 795.0 |
| 2023-09-15 | 36.39 (-0.54) | 7.94 (+0.88) | 0.36 (+0.12) | -591 | 8.61 | 979 | 14.26 | 132 | 1.92 | 6865 | 901.0 | 868.0 | 920.0 | 850.0 |
| 2023-09-08 | 36.93 (+0.53) | 7.06 (+0.07) | 0.24 (-0.09) | 644 | 16.96 | 72 | 1.9 | -103 | 2.71 | 3797 | 867.0 | 871.0 | 893.0 | 852.0 |
| 2023-09-01 | 36.4 (+0.4) | 6.99 (+0.99) | 0.33 (-0.04) | 458 | 4.79 | 1107 | 11.57 | -34 | 0.36 | 9564 | 867.0 | 811.0 | 895.0 | 808.0 |
| 2023-08-25 | 36.0 (+0.38) | 6.0 (+0.46) | 0.37 (-0.07) | 361 | 5.6 | 513 | 7.95 | -76 | 1.18 | 6450 | 808.0 | 787.0 | 843.0 | 781.0 |
| 2023-08-18 | 35.62 (+0.36) | 5.54 (+0.55) | 0.44 (+0.19) | 356 | 3.8 | 613 | 6.54 | 203 | 2.16 | 9378 | 783.0 | 718.0 | 802.0 | 715.0 |
| 2023-08-11 | 35.26 (-0.06) | 4.99 (-0.2) | 0.25 (-0.03) | -220 | 2.98 | -229 | 3.1 | -30 | 0.41 | 7389 | 723.0 | 724.0 | 769.0 | 693.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 35.32 (-0.06) | 5.19 (-0.23) | 0.28 (-0.02) | -36 | 0.65 | -249 | 4.49 | -20 | 0.36 | 5540 | 723.0 | 758.0 | 760.0 | 715.0 |
| 2023-07-28 | 35.38 (+1.59) | 5.42 (-1.42) | 0.3 (+0.06) | 1832 | 30.34 | -1585 | 26.25 | 71 | 1.18 | 6039 | 751.0 | 780.0 | 791.0 | 747.0 |
| 2023-07-21 | 33.79 (+1.85) | 6.84 (-2.1) | 0.24 (-0.03) | 2025 | 24.69 | -2338 | 28.51 | -36 | 0.44 | 8202 | 771.0 | 797.0 | 816.0 | 762.0 |
| 2023-07-14 | 31.94 (-0.23) | 8.94 (-0.96) | 0.27 (+0.1) | -87 | 1.26 | -1067 | 15.41 | 112 | 1.62 | 6922 | 794.0 | 843.0 | 845.0 | 789.0 |
| 2023-07-07 | 32.17 (+0.65) | 9.9 (-1.24) | 0.17 (0.0) | 733 | 17.58 | -1421 | 34.08 | 6 | 0.14 | 4169 | 829.0 | 861.0 | 878.0 | 827.0 |
| 2023-06-30 | 31.52 (-0.51) | 11.14 (-0.94) | 0.17 (+0.01) | -605 | 10.74 | -1050 | 18.64 | 2 | 0.04 | 5634 | 860.0 | 886.0 | 900.0 | 841.0 |
| 2023-06-21 | 32.03 (+0.06) | 12.08 (-0.18) | 0.16 (-0.03) | 123 | 4.02 | -203 | 6.63 | -34 | 1.11 | 3061 | 890.0 | 881.0 | 904.0 | 866.0 |
| 2023-06-16 | 31.97 (+0.08) | 12.26 (-0.48) | 0.19 (-0.01) | 160 | 1.91 | -525 | 6.28 | -6 | 0.07 | 8357 | 887.0 | 843.0 | 900.0 | 843.0 |
| 2023-06-09 | 31.89 (-0.26) | 12.74 (-0.48) | 0.2 (-0.13) | -366 | 4.23 | -547 | 6.32 | -147 | 1.7 | 8661 | 840.0 | 892.0 | 905.0 | 823.0 |
| 2023-06-02 | 32.15 (-1.06) | 13.22 (-0.63) | 0.33 (-0.06) | -1209 | 11.86 | -697 | 6.83 | -61 | 0.6 | 10198 | 883.0 | 943.0 | 976.0 | 858.0 |
| 2023-05-26 | 33.21 (+0.47) | 13.85 (-0.27) | 0.39 (0.0) | 527 | 10.61 | -295 | 5.94 | -6 | 0.12 | 4965 | 916.0 | 934.0 | 980.0 | 887.0 |
| 2023-05-19 | 32.74 (+0.06) | 14.12 (+0.03) | 0.39 (+0.06) | 0 | 0.0 | 27 | 0.98 | 69 | 2.5 | 2758 | 929.0 | 905.0 | 939.0 | 888.0 |
| 2023-05-12 | 32.68 (+0.21) | 14.09 (-0.11) | 0.33 (-0.06) | 270 | 8.14 | -117 | 3.53 | -60 | 1.81 | 3317 | 898.0 | 950.0 | 950.0 | 880.0 |
| 2023-05-05 | 32.47 (+0.47) | 14.2 (+0.11) | 0.39 (-0.01) | 517 | 17.48 | 119 | 4.02 | -16 | 0.54 | 2958 | 935.0 | 884.0 | 947.0 | 884.0 |
| 2023-04-28 | 32.0 (-0.13) | 14.09 (+0.17) | 0.4 (0.0) | -166 | 5.99 | 186 | 6.72 | 6 | 0.22 | 2769 | 878.0 | 897.0 | 907.0 | 850.0 |
| 2023-04-21 | 32.13 (+0.05) | 13.92 (+0.05) | 0.4 (-0.1) | 108 | 6.02 | 60 | 3.35 | -118 | 6.58 | 1793 | 896.0 | 938.0 | 943.0 | 883.0 |
| 2023-04-14 | 32.08 (-0.46) | 13.87 (-0.64) | 0.5 (-0.04) | 395 | 12.4 | 35 | 1.1 | -17 | 0.53 | 3186 | 932.0 | 919.0 | 960.0 | 919.0 |
| 2023-04-07 | 32.54 (+0.1) | 14.51 (+0.01) | 0.54 (-0.01) | 125 | 14.09 | 4 | 0.45 | -4 | 0.45 | 887 | 913.0 | 918.0 | 926.0 | 895.0 |
| 2023-03-31 | 32.44 (+0.4) | 14.5 (+0.43) | 0.55 (-0.02) | 443 | 7.43 | 203 | 3.4 | -29 | 0.49 | 5966 | 918.0 | 903.0 | 956.0 | 894.0 |
| 2023-03-24 | 32.04 (+0.77) | 14.07 (+0.05) | 0.57 (+0.15) | 819 | 6.78 | 51 | 0.42 | 164 | 1.36 | 12078 | 896.0 | 814.0 | 939.0 | 814.0 |
| 2023-03-17 | 31.27 (-0.02) | 14.02 (-0.09) | 0.42 (+0.08) | -68 | 2.13 | -90 | 2.82 | 85 | 2.66 | 3193 | 808.0 | 801.0 | 818.0 | 780.0 |
| 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 | |||
| 2023-03-10 | 31.29 (-0.42) | 14.11 (-0.13) | 0.34 (+0.04) | -466 | 16.1 | -140 | 4.84 | 45 | 1.55 | 2894 | 803.0 | 817.0 | 837.0 | 802.0 |
| 2023-03-03 | 31.71 (-0.6) | 14.24 (-0.03) | 0.3 (+0.04) | -595 | 25.21 | -34 | 1.44 | 35 | 1.48 | 2360 | 817.0 | 861.0 | 878.0 | 817.0 |
| 2023-02-24 | 32.31 (+0.41) | 14.27 (-0.12) | 0.26 (+0.02) | 433 | 10.92 | -133 | 3.36 | 22 | 0.55 | 3964 | 861.0 | 830.0 | 886.0 | 804.0 |
| 2023-02-17 | 31.9 (+0.6) | 14.39 (-0.28) | 0.24 (-0.01) | 571 | 17.35 | -292 | 8.87 | -9 | 0.27 | 3291 | 824.0 | 857.0 | 865.0 | 814.0 |
| 2023-02-10 | 31.3 (+0.17) | 14.67 (+0.08) | 0.25 (-0.03) | 192 | 5.1 | 87 | 2.31 | -33 | 0.88 | 3762 | 858.0 | 820.0 | 867.0 | 812.0 |
| 2023-02-03 | 31.13 (+0.03) | 14.59 (+0.04) | 0.28 (+0.23) | 7 | 0.1 | 42 | 0.61 | 251 | 3.63 | 6921 | 822.0 | 799.0 | 831.0 | 749.0 |
| 2023-01-17 | 31.1 (-0.26) | 14.55 (-0.05) | 0.05 (+0.02) | -320 | 23.62 | -55 | 4.06 | 23 | 1.7 | 1355 | 774.0 | 790.0 | 790.0 | 761.0 |
| 2023-01-13 | 31.36 (-0.76) | 14.6 (-0.12) | 0.03 (+0.03) | -802 | 15.17 | -129 | 2.44 | 28 | 0.53 | 5287 | 783.0 | 797.0 | 839.0 | 765.0 |
| 2023-01-06 | 32.12 (-0.23) | 14.72 (-0.25) | 0.0 (0.0) | -244 | 8.34 | -258 | 8.81 | -2 | 0.07 | 2927 | 785.0 | 823.0 | 843.0 | 766.0 |
| 2022-12-30 | 32.35 (-0.34) | 14.97 (+0.18) | 0.0 (-0.03) | -368 | 15.94 | 134 | 5.8 | -46 | 1.99 | 2309 | 826.0 | 829.0 | 841.0 | 788.0 |
| 2022-12-23 | 32.69 (-0.1) | 14.79 (-0.17) | 0.03 (+0.01) | -131 | 4.22 | -181 | 5.83 | 9 | 0.29 | 3103 | 829.0 | 895.0 | 895.0 | 799.0 |
| 2022-12-16 | 32.79 (+0.05) | 14.96 (-0.03) | 0.02 (-0.01) | 55 | 2.57 | -41 | 1.92 | -7 | 0.33 | 2137 | 889.0 | 880.0 | 924.0 | 872.0 |
| 2022-12-09 | 32.74 (+0.01) | 14.99 (-0.07) | 0.03 (+0.01) | 37 | 1.9 | -63 | 3.24 | 4 | 0.21 | 1943 | 884.0 | 882.0 | 904.0 | 852.0 |
| 2022-12-02 | 32.73 (+0.46) | 15.06 (-0.17) | 0.02 (-0.06) | 510 | 19.49 | -181 | 6.92 | -59 | 2.25 | 2617 | 886.0 | 868.0 | 891.0 | 860.0 |
| 2022-11-25 | 32.27 (+0.13) | 15.23 (+0.44) | 0.08 (-0.06) | 129 | 3.52 | 463 | 12.62 | -68 | 1.85 | 3668 | 886.0 | 852.0 | 896.0 | 845.0 |
| 2022-11-18 | 32.14 (+0.2) | 14.79 (+0.16) | 0.14 (+0.03) | 153 | 3.03 | 164 | 3.25 | 36 | 0.71 | 5043 | 848.0 | 811.0 | 855.0 | 769.0 |
| 2022-11-11 | 31.94 (+0.46) | 14.63 (-0.19) | 0.11 (-0.05) | 506 | 14.14 | -199 | 5.56 | -50 | 1.4 | 3579 | 798.0 | 801.0 | 836.0 | 785.0 |
| 2022-11-04 | 31.48 (+0.36) | 14.82 (-0.01) | 0.16 (-0.01) | 383 | 11.24 | -12 | 0.35 | -19 | 0.56 | 3407 | 796.0 | 773.0 | 804.0 | 768.0 |
| 2022-10-28 | 31.12 (+0.53) | 14.83 (-0.01) | 0.17 (-0.18) | 555 | 7.96 | -1 | 0.01 | -183 | 2.62 | 6974 | 769.0 | 718.0 | 773.0 | 681.0 |
| 2022-10-21 | 30.59 (-0.09) | 14.84 (+0.14) | 0.35 (-0.05) | -101 | 1.87 | 148 | 2.75 | -58 | 1.08 | 5391 | 700.0 | 720.0 | 737.0 | 685.0 |
| 2022-10-14 | 30.68 (-0.7) | 14.7 (+0.28) | 0.4 (+0.07) | -742 | 14.52 | 298 | 5.83 | 74 | 1.45 | 5111 | 725.0 | 776.0 | 798.0 | 718.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 31.38 (-0.39) | 14.42 (+0.95) | 0.33 (-0.01) | -416 | 8.88 | 598 | 12.76 | -8 | 0.17 | 4686 | 811.0 | 753.0 | 820.0 | 740.0 |
| 2022-09-30 | 31.77 (-0.14) | 13.47 (+0.8) | 0.34 (+0.04) | -151 | 3.27 | 846 | 18.32 | 39 | 0.84 | 4619 | 764.0 | 758.0 | 782.0 | 721.0 |
| 2022-09-23 | 31.91 (+0.05) | 12.67 (+0.66) | 0.3 (-0.06) | 30 | 0.81 | 696 | 18.72 | -58 | 1.56 | 3718 | 765.0 | 801.0 | 812.0 | 760.0 |
| 2022-09-16 | 31.86 (-0.5) | 12.01 (+0.87) | 0.36 (-0.13) | -535 | 9.36 | 933 | 16.33 | -147 | 2.57 | 5714 | 799.0 | 763.0 | 818.0 | 745.0 |
| 2022-09-08 | 32.36 (-0.15) | 11.14 (+0.36) | 0.49 (-0.06) | -146 | 5.93 | 382 | 15.52 | -63 | 2.56 | 2461 | 750.0 | 730.0 | 756.0 | 707.0 |
| 2022-09-02 | 32.51 (+0.21) | 10.78 (+0.02) | 0.55 (+0.05) | 233 | 6.01 | 15 | 0.39 | 52 | 1.34 | 3880 | 730.0 | 726.0 | 759.0 | 696.0 |
| 2022-08-26 | 32.3 (-0.68) | 10.76 (+0.71) | 0.5 (-0.08) | -736 | 17.18 | 762 | 17.79 | -81 | 1.89 | 4283 | 755.0 | 744.0 | 787.0 | 722.0 |
| 2022-08-19 | 32.98 (-0.9) | 10.05 (+0.99) | 0.58 (+0.08) | -962 | 16.36 | 1052 | 17.89 | 80 | 1.36 | 5881 | 755.0 | 685.0 | 761.0 | 685.0 |
| 2022-08-12 | 33.88 (-0.15) | 9.06 (+0.01) | 0.5 (-0.03) | -153 | 5.17 | 10 | 0.34 | -26 | 0.88 | 2958 | 678.0 | 660.0 | 695.0 | 648.0 |
| 2022-08-05 | 34.03 (+0.28) | 9.05 (-0.6) | 0.53 (+0.03) | 265 | 6.96 | -646 | 16.96 | 33 | 0.87 | 3809 | 654.0 | 696.0 | 696.0 | 621.0 |
| 2022-07-29 | 33.75 (-0.02) | 9.65 (-0.01) | 0.5 (+0.03) | -2 | 0.07 | -3 | 0.1 | 35 | 1.19 | 2949 | 698.0 | 691.0 | 725.0 | 681.0 |
| 2022-07-22 | 33.77 (-0.6) | 9.66 (+0.13) | 0.47 (+0.03) | -629 | 15.94 | 136 | 3.45 | 26 | 0.66 | 3945 | 694.0 | 688.0 | 713.0 | 684.0 |
| 2022-07-15 | 34.37 (-1.54) | 9.53 (+1.16) | 0.44 (-0.08) | -1655 | 18.96 | 1229 | 14.08 | -81 | 0.93 | 8731 | 701.0 | 626.0 | 711.0 | 601.0 |
| 2022-07-08 | 35.91 (+1.14) | 8.37 (-1.54) | 0.52 (+0.09) | 1214 | 13.13 | -1630 | 17.63 | 100 | 1.08 | 9245 | 612.0 | 612.0 | 637.0 | 556.0 |
| 2022-07-01 | 34.77 (+0.11) | 9.91 (-0.5) | 0.43 (-0.08) | 116 | 1.49 | -656 | 8.44 | -88 | 1.13 | 7771 | 610.0 | 747.0 | 772.0 | 609.0 |
| 2022-06-24 | 34.66 (+0.33) | 10.41 (-0.27) | 0.51 (-0.04) | 349 | 8.9 | -286 | 7.29 | -43 | 1.1 | 3921 | 733.0 | 751.0 | 759.0 | 704.0 |
| 2022-06-17 | 34.33 (+0.31) | 10.68 (+0.13) | 0.55 (+0.08) | 333 | 6.75 | 141 | 2.86 | 82 | 1.66 | 4930 | 748.0 | 795.0 | 843.0 | 737.0 |
| 2022-06-10 | 34.02 (+0.13) | 10.55 (+0.08) | 0.47 (-0.05) | 212 | 7.73 | 102 | 3.72 | -48 | 1.75 | 2743 | 813.0 | 776.0 | 813.0 | 757.0 |
| 2022-06-02 | 33.89 (-0.44) | 10.47 (+0.38) | 0.52 (0.0) | -465 | 16.28 | 400 | 14.0 | -1 | 0.04 | 2857 | 776.0 | 754.0 | 795.0 | 753.0 |
| 2022-05-27 | 34.33 (-0.33) | 10.09 (-0.39) | 0.52 (-0.03) | -346 | 7.61 | -404 | 8.88 | -30 | 0.66 | 4548 | 744.0 | 833.0 | 835.0 | 728.0 |
| 2022-05-20 | 34.66 (-0.02) | 10.48 (+0.23) | 0.55 (+0.07) | -27 | 0.51 | 233 | 4.43 | 73 | 1.39 | 5255 | 824.0 | 810.0 | 850.0 | 794.0 |
| 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 | |||
| 2022-05-13 | 34.68 (+0.34) | 10.25 (+0.77) | 0.48 (+0.03) | 357 | 6.5 | 822 | 14.96 | 29 | 0.53 | 5493 | 810.0 | 740.0 | 814.0 | 703.0 |
| 2022-05-06 | 34.34 (+0.04) | 9.48 (+0.41) | 0.45 (+0.04) | 45 | 1.92 | 437 | 18.67 | 39 | 1.67 | 2341 | 735.0 | 733.0 | 774.0 | 719.0 |
| 2022-04-29 | 34.3 (-0.42) | 9.07 (+0.42) | 0.41 (-0.03) | -438 | 19.77 | 444 | 20.04 | -27 | 1.22 | 2216 | 733.0 | 698.0 | 740.0 | 687.0 |
| 2022-04-22 | 34.72 (-0.06) | 8.65 (+0.28) | 0.44 (-0.02) | -67 | 1.81 | 295 | 7.98 | -18 | 0.49 | 3699 | 711.0 | 708.0 | 774.0 | 697.0 |
| 2022-04-15 | 34.78 (+0.32) | 8.37 (+0.51) | 0.46 (-0.02) | 344 | 12.97 | 544 | 20.51 | -29 | 1.09 | 2653 | 702.0 | 699.0 | 738.0 | 669.0 |
| 2022-04-08 | 34.46 (-0.19) | 7.86 (-0.02) | 0.48 (0.0) | -206 | 12.52 | -21 | 1.28 | 4 | 0.24 | 1645 | 695.0 | 708.0 | 708.0 | 666.0 |
| 2022-04-01 | 34.65 (-0.05) | 7.88 (+0.19) | 0.48 (+0.01) | -59 | 3.96 | 221 | 14.83 | 14 | 0.94 | 1490 | 714.0 | 714.0 | 724.0 | 694.0 |
| 2022-03-25 | 34.7 (+0.5) | 7.69 (+0.06) | 0.47 (0.0) | 536 | 17.12 | 64 | 2.04 | -6 | 0.19 | 3130 | 710.0 | 645.0 | 722.0 | 645.0 |
| 2022-03-18 | 34.2 (+0.06) | 7.63 (-0.27) | 0.47 (-0.06) | 51 | 1.38 | -285 | 7.69 | -58 | 1.56 | 3708 | 643.0 | 668.0 | 683.0 | 606.0 |
| 2022-03-11 | 34.14 (+0.58) | 7.9 (-0.47) | 0.53 (-0.04) | 621 | 15.06 | -498 | 12.08 | -46 | 1.12 | 4124 | 670.0 | 720.0 | 720.0 | 620.0 |
| 2022-03-04 | 33.56 (-0.12) | 8.37 (+0.08) | 0.57 (-0.01) | -127 | 9.13 | 84 | 6.04 | -13 | 0.93 | 1391 | 724.0 | 724.0 | 737.0 | 711.0 |
| 2022-02-25 | 33.68 (-0.18) | 8.29 (+0.11) | 0.58 (+0.1) | -198 | 8.86 | 123 | 5.5 | 103 | 4.61 | 2235 | 717.0 | 688.0 | 733.0 | 686.0 |
| 2022-02-18 | 33.86 (-0.02) | 8.18 (-0.3) | 0.48 (-0.02) | -13 | 0.77 | -323 | 19.14 | -21 | 1.24 | 1688 | 689.0 | 703.0 | 709.0 | 683.0 |
| 2022-02-11 | 33.88 (+0.08) | 8.48 (-0.45) | 0.5 (+0.02) | 71 | 2.68 | -479 | 18.06 | 30 | 1.13 | 2653 | 703.0 | 730.0 | 733.0 | 697.0 |
| 2022-01-26 | 33.8 (-0.07) | 8.93 (-0.12) | 0.48 (-0.03) | -70 | 4.85 | -118 | 8.17 | -32 | 2.22 | 1444 | 713.0 | 712.0 | 739.0 | 700.0 |
| 2022-01-21 | 33.87 (0.0) | 9.05 (+0.19) | 0.51 (-0.09) | -6 | 0.29 | 194 | 9.24 | -97 | 4.62 | 2100 | 727.0 | 726.0 | 770.0 | 719.0 |
| 2022-01-14 | 33.87 (+0.04) | 8.86 (-0.19) | 0.6 (-0.03) | 49 | 1.78 | -195 | 7.08 | -33 | 1.2 | 2754 | 724.0 | 740.0 | 751.0 | 692.0 |
| 2022-01-07 | 33.83 (+0.36) | 9.05 (-0.24) | 0.63 (-0.01) | 377 | 18.25 | -255 | 12.34 | -10 | 0.48 | 2066 | 739.0 | 763.0 | 766.0 | 717.0 |
| 2021-12-30 | 33.47 (+0.14) | 9.29 (-0.06) | 0.64 (-0.02) | 149 | 11.83 | -66 | 5.24 | -26 | 2.06 | 1260 | 761.0 | 761.0 | 774.0 | 750.0 |
| 2021-12-24 | 33.33 (+0.17) | 9.35 (+0.08) | 0.66 (-0.01) | 182 | 5.95 | 79 | 2.58 | -8 | 0.26 | 3060 | 754.0 | 687.0 | 771.0 | 682.0 |
| 2021-12-17 | 33.16 (+0.04) | 9.27 (0.0) | 0.67 (-0.07) | 37 | 1.59 | -1 | 0.04 | -76 | 3.26 | 2330 | 687.0 | 689.0 | 720.0 | 682.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-10 | 33.12 (-0.01) | 9.27 (+0.02) | 0.74 (+0.04) | 0 | 0.0 | 32 | 1.74 | 45 | 2.45 | 1840 | 680.0 | 671.0 | 709.0 | 664.0 |
| 2021-12-03 | 33.13 (+0.29) | 9.25 (-0.22) | 0.7 (-0.02) | 303 | 9.98 | -242 | 7.97 | -14 | 0.46 | 3035 | 675.0 | 664.0 | 706.0 | 655.0 |
| 2021-11-26 | 32.84 (+0.95) | 9.47 (+0.2) | 0.72 (-0.11) | 1003 | 24.3 | 214 | 5.18 | -121 | 2.93 | 4128 | 672.0 | 700.0 | 717.0 | 664.0 |
| 2021-11-19 | 31.89 (-0.58) | 9.27 (+0.7) | 0.83 (+0.04) | -622 | 9.42 | 747 | 11.31 | 42 | 0.64 | 6603 | 705.0 | 632.0 | 721.0 | 625.0 |
| 2021-11-12 | 32.47 (+1.15) | 8.57 (-0.23) | 0.79 (+0.07) | 1227 | 27.82 | -242 | 5.49 | 73 | 1.66 | 4410 | 626.0 | 588.0 | 633.0 | 579.0 |
| 2021-11-05 | 31.32 (+0.24) | 8.8 (+0.12) | 0.72 (+0.08) | 260 | 11.6 | 123 | 5.49 | 87 | 3.88 | 2242 | 586.0 | 585.0 | 618.0 | 573.0 |
| 2021-10-29 | 31.08 (+0.33) | 8.68 (-0.15) | 0.64 (0.0) | 348 | 14.63 | -158 | 6.64 | -2 | 0.08 | 2378 | 578.0 | 550.0 | 590.0 | 537.0 |
| 2021-10-22 | 30.75 (+0.25) | 8.83 (-0.72) | 0.64 (+0.01) | 284 | 14.27 | -766 | 38.49 | 12 | 0.6 | 1990 | 546.0 | 556.0 | 570.0 | 539.0 |
| 2021-10-15 | 30.5 (+0.07) | 9.55 (-0.12) | 0.63 (0.0) | 75 | 6.01 | -124 | 9.94 | -5 | 0.4 | 1248 | 559.0 | 572.0 | 582.0 | 555.0 |
| 2021-10-08 | 30.43 (-0.53) | 9.67 (+0.72) | 0.63 (-0.07) | -597 | 18.75 | 755 | 23.71 | -64 | 2.01 | 3184 | 574.0 | 540.0 | 580.0 | 514.0 |
| 2021-10-01 | 30.96 (-0.32) | 8.95 (+0.35) | 0.7 (-0.01) | -337 | 10.47 | -105 | 3.26 | -19 | 0.59 | 3220 | 536.0 | 571.0 | 571.0 | 536.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 45.22 (+0.06) | 6.42 (-0.22) | 0.22 (-0.01) | 128 | 4.31 | -244 | 8.22 | -3 | 0.1 | 2969 | 2570.0 | 2675.0 | 2735.0 | 2505.0 |
| 2026-05-29 | 45.16 (+0.95) | 6.64 (+0.43) | 0.23 (-0.15) | 1122 | 2.96 | 481 | 1.27 | -171 | 0.45 | 37885 | 2650.0 | 2695.0 | 2955.0 | 2225.0 |
| 2026-04-30 | 44.21 (+1.17) | 6.21 (+0.5) | 0.38 (+0.17) | 1451 | 4.71 | 662 | 2.15 | 185 | 0.6 | 30809 | 2615.0 | 2150.0 | 2790.0 | 2025.0 |
| 2026-03-31 | 43.04 (+1.81) | 5.71 (+3.17) | 0.21 (-0.19) | 2077 | 4.18 | 3572 | 7.19 | -209 | 0.42 | 49669 | 2050.0 | 1700.0 | 2295.0 | 1430.0 |
| 2026-02-26 | 41.23 (+2.21) | 2.54 (+0.8) | 0.4 (+0.16) | 2493 | 8.71 | 905 | 3.16 | 182 | 0.64 | 28610 | 1775.0 | 1420.0 | 1880.0 | 1415.0 |
| 2026-01-30 | 39.02 (+1.8) | 1.74 (+0.82) | 0.24 (+0.02) | 1967 | 6.09 | 643 | 1.99 | 28 | 0.09 | 32282 | 1430.0 | 1295.0 | 1565.0 | 1260.0 |
| 2025-12-31 | 37.22 (+0.63) | 0.92 (-0.48) | 0.22 (+0.08) | 617 | 4.29 | -539 | 3.75 | 84 | 0.58 | 14378 | 1295.0 | 1310.0 | 1365.0 | 1250.0 |
| 2025-11-28 | 36.59 (+0.89) | 1.4 (-1.94) | 0.14 (-0.02) | 995 | 4.39 | -2192 | 9.67 | -25 | 0.11 | 22658 | 1310.0 | 1380.0 | 1430.0 | 1140.0 |
| 2025-10-31 | 35.7 (-1.34) | 3.34 (-1.11) | 0.16 (+0.04) | -1297 | 9.21 | -1000 | 7.1 | 46 | 0.33 | 14077 | 1380.0 | 1555.0 | 1600.0 | 1360.0 |
| 2025-09-30 | 37.04 (-0.65) | 4.45 (+0.27) | 0.12 (+0.03) | -599 | 3.83 | 310 | 1.98 | 34 | 0.22 | 15645 | 1545.0 | 1445.0 | 1735.0 | 1395.0 |
| 2025-08-29 | 37.69 (-0.88) | 4.18 (-0.54) | 0.09 (+0.04) | -1400 | 6.38 | -612 | 2.79 | 44 | 0.2 | 21928 | 1455.0 | 1410.0 | 1510.0 | 1255.0 |
| 2025-07-31 | 38.57 (-0.12) | 4.72 (-0.63) | 0.05 (+0.02) | -43 | 0.24 | -814 | 4.56 | -58 | 0.32 | 17855 | 1420.0 | 1365.0 | 1525.0 | 1300.0 |
| 2025-06-30 | 38.69 (+1.28) | 5.35 (-0.49) | 0.03 (-0.1) | 1589 | 6.07 | -519 | 1.98 | -117 | 0.45 | 26160 | 1350.0 | 1290.0 | 1490.0 | 1220.0 |
| 2025-05-29 | 37.41 (-2.14) | 5.84 (-1.16) | 0.13 (+0.07) | -2342 | 7.71 | -1291 | 4.25 | 79 | 0.26 | 30358 | 1315.0 | 1290.0 | 1380.0 | 1205.0 |
| 2025-04-30 | 39.55 (-1.32) | 7.0 (+0.13) | 0.06 (-0.05) | -1467 | 5.31 | 254 | 0.92 | -61 | 0.22 | 27643 | 1250.0 | 1425.0 | 1440.0 | 1040.0 |
| 2025-03-31 | 40.87 (-1.28) | 6.87 (-0.71) | 0.11 (-0.07) | -970 | 4.48 | -797 | 3.68 | -79 | 0.36 | 21661 | 1375.0 | 1660.0 | 1740.0 | 1375.0 |
| 2025-02-27 | 42.15 (-0.5) | 7.58 (-0.7) | 0.18 (+0.07) | -1044 | 4.31 | -787 | 3.25 | 82 | 0.34 | 24247 | 1655.0 | 1705.0 | 1885.0 | 1655.0 |
| 2025-01-22 | 42.65 (+0.48) | 8.28 (-0.43) | 0.11 (+0.01) | 551 | 3.99 | -375 | 2.72 | 12 | 0.09 | 13811 | 1880.0 | 1920.0 | 1980.0 | 1660.0 |
| 2024-12-31 | 42.17 (-1.36) | 8.71 (+0.29) | 0.1 (-0.1) | -1465 | 6.16 | 325 | 1.37 | -110 | 0.46 | 23794 | 1955.0 | 1845.0 | 2015.0 | 1820.0 |
| 2024-11-29 | 43.53 (-0.57) | 8.42 (+0.93) | 0.2 (0.0) | -601 | 2.68 | 1036 | 4.62 | -3 | 0.01 | 22418 | 1790.0 | 1595.0 | 1810.0 | 1595.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 44.1 (+0.23) | 7.49 (-0.04) | 0.2 (+0.12) | 208 | 0.7 | -98 | 0.33 | 131 | 0.44 | 29648 | 1675.0 | 1400.0 | 1785.0 | 1390.0 |
| 2024-09-30 | 43.87 (-1.51) | 7.53 (-0.03) | 0.08 (+0.03) | -1695 | 8.13 | -26 | 0.12 | -69 | 0.33 | 20846 | 1385.0 | 1530.0 | 1540.0 | 1285.0 |
| 2024-08-30 | 45.38 (-2.74) | 7.56 (+1.34) | 0.05 (-0.06) | -3208 | 16.06 | 1496 | 7.49 | -163 | 0.82 | 19974 | 1530.0 | 1430.0 | 1610.0 | 1225.0 |
| 2024-07-31 | 48.12 (+0.17) | 6.22 (-1.05) | 0.11 (+0.08) | 192 | 0.88 | -1358 | 6.26 | -74 | 0.34 | 21704 | 1390.0 | 1630.0 | 1695.0 | 1340.0 |
| 2024-06-28 | 47.95 (+0.61) | 7.27 (-0.54) | 0.03 (+0.03) | 855 | 5.17 | -605 | 3.66 | -105 | 0.63 | 16542 | 1630.0 | 1615.0 | 1765.0 | 1530.0 |
| 2024-05-31 | 47.34 (+1.44) | 7.81 (+0.09) | 0.0 (-0.02) | 1811 | 7.79 | 137 | 0.59 | -103 | 0.44 | 23252 | 1605.0 | 1420.0 | 1735.0 | 1395.0 |
| 2024-04-30 | 45.9 (+1.55) | 7.72 (-0.26) | 0.02 (-0.07) | 1802 | 5.75 | -215 | 0.69 | -218 | 0.7 | 31338 | 1440.0 | 1410.0 | 1675.0 | 1265.0 |
| 2024-03-29 | 44.35 (-0.96) | 7.98 (+2.6) | 0.09 (-0.11) | -1001 | 2.17 | 2904 | 6.29 | -127 | 0.27 | 46192 | 1400.0 | 1040.0 | 1435.0 | 1030.0 |
| 2024-02-29 | 45.31 (+0.02) | 5.38 (-0.93) | 0.2 (+0.06) | -50 | 0.3 | -1034 | 6.27 | 62 | 0.38 | 16482 | 1025.0 | 986.0 | 1080.0 | 976.0 |
| 2024-01-31 | 45.29 (+1.55) | 6.31 (-0.68) | 0.14 (+0.1) | 1754 | 6.87 | -1182 | 4.63 | 121 | 0.47 | 25547 | 988.0 | 1075.0 | 1075.0 | 921.0 |
| 2023-12-29 | 43.74 (+5.5) | 6.99 (-0.18) | 0.04 (-0.09) | 6206 | 21.62 | -197 | 0.69 | -103 | 0.36 | 28701 | 1070.0 | 923.0 | 1150.0 | 888.0 |
| 2023-11-30 | 38.24 (+1.69) | 7.17 (-0.06) | 0.13 (-0.01) | 1781 | 8.24 | -60 | 0.28 | -18 | 0.08 | 21623 | 926.0 | 823.0 | 934.0 | 823.0 |
| 2023-10-31 | 36.55 (-0.63) | 7.23 (-0.34) | 0.14 (-0.09) | -587 | 4.27 | 154 | 1.12 | -100 | 0.73 | 13733 | 823.0 | 833.0 | 865.0 | 788.0 |
| 2023-09-28 | 37.18 (+0.88) | 7.57 (+0.66) | 0.23 (-0.1) | 1039 | 5.3 | 737 | 3.76 | -107 | 0.55 | 19619 | 823.0 | 872.0 | 920.0 | 795.0 |
| 2023-08-31 | 36.3 (+0.77) | 6.91 (+1.66) | 0.33 (+0.04) | 618 | 1.71 | 1845 | 5.09 | 52 | 0.14 | 36224 | 865.0 | 753.0 | 895.0 | 693.0 |
| 2023-07-31 | 35.53 (+4.01) | 5.25 (-5.89) | 0.29 (+0.12) | 4699 | 17.85 | -6597 | 25.07 | 142 | 0.54 | 26318 | 746.0 | 861.0 | 878.0 | 743.0 |
| 2023-06-30 | 31.52 (-1.13) | 11.14 (-2.16) | 0.17 (-0.14) | -1244 | 4.26 | -2405 | 8.24 | -160 | 0.55 | 29177 | 860.0 | 860.0 | 905.0 | 823.0 |
| 2023-05-31 | 32.65 (+0.65) | 13.3 (-0.79) | 0.31 (-0.09) | 661 | 3.19 | -883 | 4.26 | -99 | 0.48 | 20735 | 871.0 | 884.0 | 980.0 | 871.0 |
| 2023-04-28 | 32.0 (-0.44) | 14.09 (-0.41) | 0.4 (-0.15) | 462 | 5.35 | 285 | 3.3 | -133 | 1.54 | 8636 | 878.0 | 918.0 | 960.0 | 850.0 |
| 2023-03-31 | 32.44 (+0.13) | 14.5 (+0.23) | 0.55 (+0.29) | 133 | 0.5 | -10 | 0.04 | 300 | 1.13 | 26493 | 918.0 | 861.0 | 956.0 | 780.0 |
| 2023-02-24 | 32.31 (+1.03) | 14.27 (-0.16) | 0.26 (+0.13) | 1010 | 6.8 | -171 | 1.15 | 138 | 0.93 | 14853 | 861.0 | 770.0 | 886.0 | 766.0 |
| 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 | |||
| 2023-01-31 | 31.28 (-1.07) | 14.43 (-0.54) | 0.13 (+0.13) | -1173 | 9.27 | -567 | 4.48 | 142 | 1.12 | 12659 | 758.0 | 823.0 | 843.0 | 749.0 |
| 2022-12-30 | 32.35 (-0.18) | 14.97 (-0.15) | 0.0 (-0.03) | -191 | 1.81 | -222 | 2.1 | -47 | 0.44 | 10570 | 826.0 | 870.0 | 924.0 | 788.0 |
| 2022-11-30 | 32.53 (+1.36) | 15.12 (+0.3) | 0.03 (-0.14) | 1415 | 8.52 | 320 | 1.93 | -152 | 0.92 | 16603 | 864.0 | 768.0 | 896.0 | 768.0 |
| 2022-10-31 | 31.17 (-0.6) | 14.82 (+1.35) | 0.17 (-0.17) | -654 | 2.87 | 1029 | 4.51 | -176 | 0.77 | 22801 | 776.0 | 753.0 | 820.0 | 681.0 |
| 2022-09-30 | 31.77 (-0.69) | 13.47 (+2.74) | 0.34 (-0.16) | -750 | 4.01 | 2906 | 15.54 | -177 | 0.95 | 18706 | 764.0 | 722.0 | 818.0 | 696.0 |
| 2022-08-31 | 32.46 (-1.29) | 10.73 (+1.08) | 0.5 (0.0) | -1405 | 7.55 | 1144 | 6.14 | 6 | 0.03 | 18620 | 728.0 | 696.0 | 787.0 | 621.0 |
| 2022-07-29 | 33.75 (-0.83) | 9.65 (-0.46) | 0.5 (+0.06) | -871 | 3.16 | -486 | 1.76 | 62 | 0.22 | 27595 | 698.0 | 656.0 | 725.0 | 556.0 |
| 2022-06-30 | 34.58 (+0.49) | 10.11 (-0.33) | 0.44 (-0.1) | 601 | 3.35 | -447 | 2.49 | -105 | 0.58 | 17956 | 668.0 | 791.0 | 843.0 | 659.0 |
| 2022-05-31 | 34.09 (-0.21) | 10.44 (+1.37) | 0.54 (+0.13) | -228 | 1.19 | 1454 | 7.58 | 136 | 0.71 | 19183 | 792.0 | 733.0 | 850.0 | 703.0 |
| 2022-04-29 | 34.3 (-0.34) | 9.07 (+1.28) | 0.41 (-0.05) | -362 | 3.42 | 1349 | 12.74 | -53 | 0.5 | 10586 | 733.0 | 700.0 | 774.0 | 666.0 |
| 2022-03-31 | 34.64 (+0.96) | 7.79 (-0.5) | 0.46 (-0.12) | 1017 | 7.55 | -501 | 3.72 | -126 | 0.94 | 13475 | 701.0 | 724.0 | 737.0 | 606.0 |
| 2022-02-25 | 33.68 (-0.12) | 8.29 (-0.64) | 0.58 (+0.1) | -140 | 2.13 | -679 | 10.32 | 112 | 1.7 | 6578 | 717.0 | 730.0 | 733.0 | 683.0 |
| 2022-01-26 | 33.8 (+0.33) | 8.93 (-0.36) | 0.48 (-0.16) | 350 | 4.18 | -374 | 4.47 | -172 | 2.06 | 8366 | 713.0 | 763.0 | 770.0 | 692.0 |
| 2021-12-30 | 33.47 (+0.56) | 9.29 (-0.27) | 0.64 (-0.07) | 601 | 5.95 | -285 | 2.82 | -70 | 0.69 | 10096 | 761.0 | 680.0 | 774.0 | 655.0 |
| 2021-11-30 | 32.91 (+1.83) | 9.56 (+0.88) | 0.71 (+0.07) | 1938 | 10.3 | 929 | 4.94 | 72 | 0.38 | 18816 | 687.0 | 585.0 | 721.0 | 573.0 |
| 2021-10-29 | 31.08 (-0.01) | 8.68 (-0.27) | 0.64 (-0.07) | -24 | 0.26 | -293 | 3.16 | -72 | 0.78 | 9284 | 578.0 | 550.0 | 590.0 | 514.0 |
| 2021-09-30 | 31.09 (+0.9) | 8.95 (+0.83) | 0.71 (-0.1) | 1189 | 8.06 | 601 | 4.07 | -88 | 0.6 | 14759 | 555.0 | 531.0 | 621.0 | 523.0 |
| 2021-08-31 | 30.19 (-1.97) | 8.12 (+1.04) | 0.81 (+0.03) | -2028 | 21.27 | 1080 | 11.33 | 33 | 0.35 | 9536 | 540.0 | 572.0 | 576.0 | 490.0 |
| 2021-07-30 | 32.16 (-0.21) | 7.08 (-1.48) | 0.78 (+0.09) | -197 | 1.8 | -1530 | 13.97 | 89 | 0.81 | 10955 | 571.0 | 581.0 | 585.0 | 536.0 |
| 2021-06-30 | 32.37 () | 8.56 () | 0.69 () | 246 | 11.65 | 78 | 3.69 | -9 | 0.43 | 2111 | 584.0 | 583.0 | 605.0 | 572.0 |