- 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 | 7.56 (-0.12) | 5.75 (+0.14) | 1.29 (-0.07) | -90 | 12.8 | 109 | 15.5 | -49 | 6.97 | 703 | 1435.0 | 1480.0 | 1495.0 | 1395.0 |
| 2026-07-16 | 7.68 (-0.12) | 5.61 (+0.07) | 1.36 (-0.01) | 60 | 14.25 | 49 | 11.64 | -3 | 0.71 | 421 | 1515.0 | 1515.0 | 1515.0 | 1500.0 |
| 2026-07-15 | 7.8 (-0.25) | 5.54 (0.0) | 1.37 (+0.01) | -7 | 0.85 | 0 | 0.0 | 4 | 0.48 | 827 | 1515.0 | 1535.0 | 1535.0 | 1515.0 |
| 2026-07-14 | 8.05 (+0.41) | 5.54 (+0.05) | 1.36 (-0.04) | 312 | 27.59 | 42 | 3.71 | -27 | 2.39 | 1131 | 1525.0 | 1490.0 | 1525.0 | 1445.0 |
| 2026-07-13 | 7.64 (+0.18) | 5.49 (+0.26) | 1.4 (+0.01) | 319 | 32.0 | 190 | 19.06 | 2 | 0.2 | 997 | 1510.0 | 1475.0 | 1510.0 | 1460.0 |
| 2026-07-09 | 7.46 (-0.33) | 5.23 (0.0) | 1.39 (-0.01) | -174 | 27.75 | 2 | 0.32 | -6 | 0.96 | 627 | 1480.0 | 1525.0 | 1525.0 | 1475.0 |
| 2026-07-08 | 7.79 (-0.06) | 5.23 (+0.02) | 1.4 (-0.03) | -16 | 1.72 | 13 | 1.4 | -20 | 2.15 | 931 | 1525.0 | 1525.0 | 1530.0 | 1440.0 |
| 2026-07-07 | 7.85 (+0.25) | 5.21 (+0.29) | 1.43 (-0.03) | 145 | 12.74 | 216 | 18.98 | -19 | 1.67 | 1138 | 1500.0 | 1525.0 | 1550.0 | 1500.0 |
| 2026-07-06 | 7.6 (-0.26) | 4.92 (+0.38) | 1.46 (-0.04) | -188 | 18.4 | 278 | 27.2 | -35 | 3.42 | 1022 | 1520.0 | 1545.0 | 1555.0 | 1520.0 |
| 2026-07-03 | 7.86 (-0.12) | 4.54 (+0.39) | 1.5 (0.0) | -81 | 4.5 | 294 | 16.34 | -2 | 0.11 | 1799 | 1530.0 | 1510.0 | 1585.0 | 1500.0 |
| 2026-07-02 | 7.98 (+0.18) | 4.15 (+0.35) | 1.5 (+0.01) | 81 | 5.07 | 254 | 15.88 | 8 | 0.5 | 1599 | 1520.0 | 1450.0 | 1550.0 | 1450.0 |
| 2026-07-01 | 7.8 (-0.22) | 3.8 (+0.4) | 1.49 (+0.03) | -231 | 12.68 | 300 | 16.47 | 23 | 1.26 | 1822 | 1470.0 | 1500.0 | 1535.0 | 1470.0 |
| 2026-06-30 | 8.02 (-0.13) | 3.4 (+0.35) | 1.46 (+0.02) | -99 | 7.49 | 262 | 19.83 | 14 | 1.06 | 1321 | 1470.0 | 1510.0 | 1510.0 | 1470.0 |
| 2026-06-29 | 8.15 (+0.54) | 3.05 (+0.37) | 1.44 (+0.07) | 455 | 22.68 | 269 | 13.41 | 55 | 2.74 | 2006 | 1475.0 | 1390.0 | 1500.0 | 1385.0 |
| 2026-06-26 | 7.61 (-0.35) | 2.68 (+0.29) | 1.37 (-0.05) | -246 | 26.06 | 218 | 23.09 | -37 | 3.92 | 944 | 1365.0 | 1420.0 | 1430.0 | 1365.0 |
| 2026-06-25 | 7.96 (+0.03) | 2.39 (+0.01) | 1.42 (-0.01) | 13 | 1.94 | 9 | 1.34 | -6 | 0.89 | 671 | 1435.0 | 1435.0 | 1445.0 | 1415.0 |
| 2026-06-24 | 7.93 (+0.1) | 2.38 (0.0) | 1.43 (+0.01) | 75 | 11.77 | 3 | 0.47 | 5 | 0.78 | 637 | 1425.0 | 1395.0 | 1430.0 | 1385.0 |
| 2026-06-23 | 7.83 (-0.05) | 2.38 (+0.01) | 1.42 (-0.03) | 22 | 2.47 | 2 | 0.22 | -22 | 2.47 | 892 | 1425.0 | 1460.0 | 1470.0 | 1400.0 |
| 2026-06-22 | 7.88 (+0.08) | 2.37 (+0.01) | 1.45 (-0.01) | 59 | 7.08 | 9 | 1.08 | -9 | 1.08 | 833 | 1450.0 | 1470.0 | 1480.0 | 1445.0 |
| 2026-06-18 | 7.8 (+0.1) | 2.36 (-0.01) | 1.46 (0.0) | 79 | 7.02 | -6 | 0.53 | 6 | 0.53 | 1126 | 1455.0 | 1455.0 | 1475.0 | 1425.0 |
| 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 | 7.7 (+0.05) | 2.37 (+0.02) | 1.46 (+0.08) | 46 | 4.3 | 15 | 1.4 | 57 | 5.33 | 1070 | 1425.0 | 1370.0 | 1435.0 | 1360.0 |
| 2026-06-16 | 7.65 (+0.32) | 2.35 (-0.08) | 1.38 (+0.02) | 213 | 32.03 | -58 | 8.72 | 11 | 1.65 | 665 | 1380.0 | 1395.0 | 1400.0 | 1365.0 |
| 2026-06-15 | 7.33 (0.0) | 2.43 (0.0) | 1.36 (0.0) | -25 | 3.24 | -1 | 0.13 | 3 | 0.39 | 772 | 1380.0 | 1400.0 | 1415.0 | 1380.0 |
| 2026-06-12 | 7.33 (+0.13) | 2.43 (0.0) | 1.36 (+0.01) | 108 | 11.51 | 0 | 0.0 | 5 | 0.53 | 938 | 1375.0 | 1380.0 | 1395.0 | 1360.0 |
| 2026-06-11 | 7.2 (+0.08) | 2.43 (0.0) | 1.35 (0.0) | 65 | 5.28 | 1 | 0.08 | 3 | 0.24 | 1232 | 1330.0 | 1310.0 | 1345.0 | 1275.0 |
| 2026-06-10 | 7.12 (-0.05) | 2.43 (0.0) | 1.35 (-0.07) | -15 | 0.66 | -1 | 0.04 | -54 | 2.36 | 2290 | 1325.0 | 1385.0 | 1410.0 | 1320.0 |
| 2026-06-09 | 7.17 (-0.15) | 2.43 (-0.07) | 1.42 (+0.02) | -117 | 9.81 | -51 | 4.27 | 14 | 1.17 | 1193 | 1440.0 | 1415.0 | 1465.0 | 1390.0 |
| 2026-06-08 | 7.32 (+0.04) | 2.5 (0.0) | 1.4 (-0.08) | 19 | 1.23 | -1 | 0.06 | -56 | 3.63 | 1542 | 1400.0 | 1375.0 | 1420.0 | 1375.0 |
| 2026-06-05 | 7.28 (-0.25) | 2.5 (0.0) | 1.48 (-0.06) | -184 | 13.81 | -2 | 0.15 | -42 | 3.15 | 1332 | 1525.0 | 1570.0 | 1570.0 | 1495.0 |
| 2026-06-04 | 7.53 (-0.29) | 2.5 (0.0) | 1.54 (+0.01) | -175 | 11.01 | 1 | 0.06 | 2 | 0.13 | 1590 | 1570.0 | 1570.0 | 1610.0 | 1545.0 |
| 2026-06-03 | 7.82 (-0.26) | 2.5 (+0.03) | 1.53 (-0.09) | -204 | 11.76 | 23 | 1.33 | -65 | 3.75 | 1735 | 1575.0 | 1635.0 | 1635.0 | 1565.0 |
| 2026-06-02 | 8.08 (+0.19) | 2.47 (+0.08) | 1.62 (+0.05) | 129 | 3.13 | 62 | 1.5 | 41 | 0.99 | 4122 | 1590.0 | 1540.0 | 1660.0 | 1510.0 |
| 2026-06-01 | 7.89 (+0.13) | 2.39 (+0.19) | 1.57 (+0.08) | 87 | 6.13 | 142 | 10.01 | 56 | 3.95 | 1419 | 1520.0 | 1470.0 | 1520.0 | 1465.0 |
| 2026-05-29 | 7.76 (-0.13) | 2.2 (+0.01) | 1.49 (0.0) | -69 | 6.56 | 5 | 0.48 | 4 | 0.38 | 1052 | 1465.0 | 1485.0 | 1485.0 | 1450.0 |
| 2026-05-28 | 7.89 (+0.03) | 2.19 (+0.02) | 1.49 (-0.09) | -90 | 5.24 | 1 | 0.06 | -81 | 4.72 | 1717 | 1440.0 | 1510.0 | 1510.0 | 1435.0 |
| 2026-05-27 | 7.86 (+0.16) | 2.17 (+0.11) | 1.58 (-0.04) | -25 | 1.03 | 78 | 3.21 | -32 | 1.32 | 2429 | 1495.0 | 1565.0 | 1575.0 | 1485.0 |
| 2026-05-26 | 7.7 (-0.22) | 2.06 (+0.12) | 1.62 (+0.02) | -182 | 7.12 | 95 | 3.72 | 17 | 0.67 | 2555 | 1545.0 | 1560.0 | 1575.0 | 1520.0 |
| 2026-05-25 | 7.92 (+0.12) | 1.94 (+0.14) | 1.6 (+0.01) | 29 | 1.35 | 101 | 4.69 | 7 | 0.32 | 2155 | 1535.0 | 1535.0 | 1550.0 | 1515.0 |
| 2026-05-22 | 7.8 (+0.32) | 1.8 (+0.19) | 1.59 (+0.08) | 215 | 11.55 | 143 | 7.68 | 60 | 3.22 | 1861 | 1480.0 | 1430.0 | 1495.0 | 1420.0 |
| 2026-05-21 | 7.48 (+0.34) | 1.61 (+0.21) | 1.51 (+0.01) | 224 | 10.46 | 158 | 7.38 | 12 | 0.56 | 2141 | 1410.0 | 1420.0 | 1455.0 | 1395.0 |
| 2026-05-20 | 7.14 (-0.01) | 1.4 (+0.17) | 1.5 (+0.08) | -22 | 1.17 | 130 | 6.93 | 54 | 2.88 | 1876 | 1385.0 | 1375.0 | 1415.0 | 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 | |||
| 2026-05-19 | 7.15 (-0.06) | 1.23 (-0.12) | 1.42 (-0.01) | -144 | 9.83 | -92 | 6.28 | -7 | 0.48 | 1465 | 1380.0 | 1395.0 | 1405.0 | 1365.0 |
| 2026-05-18 | 7.21 (-0.42) | 1.35 (+0.01) | 1.43 (-0.05) | -339 | 17.88 | 9 | 0.47 | -37 | 1.95 | 1896 | 1390.0 | 1410.0 | 1420.0 | 1375.0 |
| 2026-05-15 | 7.63 (-0.09) | 1.34 (+0.01) | 1.48 (-0.04) | -74 | 2.32 | 3 | 0.09 | -30 | 0.94 | 3183 | 1455.0 | 1505.0 | 1520.0 | 1420.0 |
| 2026-05-14 | 7.72 (-0.4) | 1.33 (0.0) | 1.52 (0.0) | -285 | 8.46 | 2 | 0.06 | 6 | 0.18 | 3368 | 1465.0 | 1445.0 | 1480.0 | 1420.0 |
| 2026-05-13 | 8.12 (-1.97) | 1.33 (0.0) | 1.52 (-0.19) | -1542 | 23.49 | 4 | 0.06 | -145 | 2.21 | 6564 | 1430.0 | 1490.0 | 1545.0 | 1410.0 |
| 2026-05-12 | 10.09 (+0.69) | 1.33 (+0.22) | 1.71 (+0.02) | 241 | 4.37 | 158 | 2.86 | 12 | 0.22 | 5518 | 1525.0 | 1435.0 | 1525.0 | 1385.0 |
| 2026-05-11 | 9.4 (+0.21) | 1.11 (+0.14) | 1.69 (-0.03) | -36 | 0.97 | 107 | 2.89 | -18 | 0.49 | 3700 | 1390.0 | 1365.0 | 1435.0 | 1275.0 |
| 2026-05-08 | 9.19 (+0.12) | 0.97 (+0.01) | 1.72 (+0.14) | 2 | 0.06 | 5 | 0.14 | 104 | 2.98 | 3488 | 1410.0 | 1360.0 | 1440.0 | 1360.0 |
| 2026-05-07 | 9.07 (-0.11) | 0.96 (0.0) | 1.58 (+0.08) | -72 | 5.05 | 4 | 0.28 | 55 | 3.86 | 1425 | 1370.0 | 1375.0 | 1395.0 | 1345.0 |
| 2026-05-06 | 9.18 (+0.26) | 0.96 (+0.01) | 1.5 (0.0) | 138 | 7.7 | 11 | 0.61 | 1 | 0.06 | 1793 | 1340.0 | 1380.0 | 1380.0 | 1295.0 |
| 2026-05-05 | 8.92 (-0.18) | 0.95 (0.0) | 1.5 (+0.01) | -129 | 7.32 | -4 | 0.23 | 6 | 0.34 | 1763 | 1350.0 | 1395.0 | 1410.0 | 1335.0 |
| 2026-05-04 | 9.1 (+0.43) | 0.95 (+0.01) | 1.49 (-0.06) | 325 | 15.89 | 9 | 0.44 | -38 | 1.86 | 2045 | 1390.0 | 1405.0 | 1435.0 | 1375.0 |
| 2026-04-30 | 8.67 (+1.1) | 0.94 (0.0) | 1.55 (+0.03) | 759 | 23.13 | 1 | 0.03 | 20 | 0.61 | 3282 | 1365.0 | 1310.0 | 1400.0 | 1305.0 |
| 2026-04-29 | 7.57 (+0.14) | 0.94 (0.0) | 1.52 (+0.04) | 91 | 9.92 | 2 | 0.22 | 28 | 3.05 | 917 | 1305.0 | 1280.0 | 1310.0 | 1260.0 |
| 2026-04-28 | 7.43 (-0.01) | 0.94 (+0.01) | 1.48 (+0.01) | -106 | 7.96 | 2 | 0.15 | 10 | 0.75 | 1332 | 1280.0 | 1300.0 | 1325.0 | 1265.0 |
| 2026-04-27 | 7.44 (-0.11) | 0.93 (0.0) | 1.47 (0.0) | -115 | 9.06 | -1 | 0.08 | 1 | 0.08 | 1269 | 1290.0 | 1325.0 | 1330.0 | 1275.0 |
| 2026-04-24 | 7.55 (-0.64) | 0.93 (-0.02) | 1.47 (-0.05) | -472 | 22.96 | -10 | 0.49 | -41 | 1.99 | 2056 | 1295.0 | 1300.0 | 1315.0 | 1265.0 |
| 2026-04-23 | 8.19 (-0.42) | 0.95 (+0.01) | 1.52 (-0.16) | -478 | 9.64 | 4 | 0.08 | -121 | 2.44 | 4957 | 1275.0 | 1440.0 | 1445.0 | 1245.0 |
| 2026-04-22 | 8.61 (+0.2) | 0.94 (0.0) | 1.68 (+0.18) | 95 | 3.64 | 2 | 0.08 | 135 | 5.17 | 2611 | 1380.0 | 1265.0 | 1380.0 | 1260.0 |
| 2026-04-21 | 8.41 (-0.15) | 0.94 (0.0) | 1.5 (-0.01) | -58 | 4.23 | -2 | 0.15 | -3 | 0.22 | 1372 | 1255.0 | 1270.0 | 1280.0 | 1240.0 |
| 2026-04-20 | 8.56 (+0.02) | 0.94 (-0.03) | 1.51 (+0.01) | -79 | 4.39 | -42 | 2.33 | 5 | 0.28 | 1799 | 1260.0 | 1285.0 | 1315.0 | 1260.0 |
| 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 | 8.54 (-0.11) | 0.97 (0.0) | 1.5 (-0.03) | -102 | 5.84 | -3 | 0.17 | -23 | 1.32 | 1747 | 1270.0 | 1315.0 | 1325.0 | 1265.0 |
| 2026-04-16 | 8.65 (+0.53) | 0.97 (0.0) | 1.53 (+0.1) | 390 | 17.25 | -2 | 0.09 | 77 | 3.41 | 2261 | 1290.0 | 1185.0 | 1290.0 | 1180.0 |
| 2026-04-15 | 8.12 (-0.21) | 0.97 (0.0) | 1.43 (-0.04) | -143 | 16.01 | 1 | 0.11 | -30 | 3.36 | 893 | 1175.0 | 1215.0 | 1215.0 | 1170.0 |
| 2026-04-14 | 8.33 (0.0) | 0.97 (0.0) | 1.47 (+0.05) | -1 | 0.07 | -1 | 0.07 | 37 | 2.75 | 1345 | 1190.0 | 1165.0 | 1195.0 | 1150.0 |
| 2026-04-13 | 8.33 (+0.19) | 0.97 (0.0) | 1.42 (+0.01) | 135 | 25.52 | 0 | 0.0 | 8 | 1.51 | 529 | 1125.0 | 1110.0 | 1135.0 | 1095.0 |
| 2026-04-10 | 8.14 (-0.15) | 0.97 (-0.01) | 1.41 (+0.02) | -110 | 12.61 | -5 | 0.57 | 10 | 1.15 | 872 | 1110.0 | 1110.0 | 1130.0 | 1100.0 |
| 2026-04-09 | 8.29 (-0.05) | 0.98 (0.0) | 1.39 (-0.02) | -24 | 3.41 | -1 | 0.14 | -9 | 1.28 | 704 | 1085.0 | 1115.0 | 1115.0 | 1080.0 |
| 2026-04-08 | 8.34 (+0.08) | 0.98 (-0.01) | 1.41 (+0.02) | 138 | 17.51 | -6 | 0.76 | 16 | 2.03 | 788 | 1110.0 | 1100.0 | 1110.0 | 1090.0 |
| 2026-04-07 | 8.26 (+0.24) | 0.99 (0.0) | 1.39 (+0.02) | 174 | 13.77 | 2 | 0.16 | 11 | 0.87 | 1264 | 1065.0 | 1060.0 | 1065.0 | 1040.0 |
| 2026-04-02 | 8.02 (+0.19) | 0.99 (+0.01) | 1.37 (-0.01) | 98 | 12.27 | 4 | 0.5 | -10 | 1.25 | 799 | 1060.0 | 1100.0 | 1125.0 | 1060.0 |
| 2026-04-01 | 7.83 (0.0) | 0.98 (+0.01) | 1.38 (0.0) | 64 | 15.46 | 6 | 1.45 | 3 | 0.72 | 414 | 1095.0 | 1100.0 | 1110.0 | 1095.0 |
| 2026-03-31 | 7.83 (+0.09) | 0.97 (0.0) | 1.38 (+0.01) | 10 | 1.33 | 1 | 0.13 | 10 | 1.33 | 751 | 1065.0 | 1085.0 | 1115.0 | 1060.0 |
| 2026-03-30 | 7.74 (-0.43) | 0.97 (0.0) | 1.37 (-0.03) | -332 | 30.51 | 0 | 0.0 | -26 | 2.39 | 1088 | 1110.0 | 1140.0 | 1140.0 | 1105.0 |
| 2026-03-27 | 8.17 (-0.1) | 0.97 (0.0) | 1.4 (0.0) | -108 | 25.84 | -1 | 0.24 | 1 | 0.24 | 418 | 1165.0 | 1155.0 | 1180.0 | 1150.0 |
| 2026-03-26 | 8.27 (+0.04) | 0.97 (0.0) | 1.4 (+0.01) | 63 | 10.98 | -1 | 0.17 | 8 | 1.39 | 574 | 1180.0 | 1190.0 | 1220.0 | 1180.0 |
| 2026-03-25 | 8.23 (+0.07) | 0.97 (0.0) | 1.39 (+0.01) | 17 | 3.61 | 0 | 0.0 | 10 | 2.12 | 471 | 1175.0 | 1180.0 | 1190.0 | 1170.0 |
| 2026-03-24 | 8.16 (-0.17) | 0.97 (-0.01) | 1.38 (-0.02) | -109 | 17.27 | -2 | 0.32 | -16 | 2.54 | 631 | 1155.0 | 1190.0 | 1190.0 | 1140.0 |
| 2026-03-23 | 8.33 (-0.5) | 0.98 (0.0) | 1.4 (-0.02) | -360 | 42.7 | 1 | 0.12 | -15 | 1.78 | 843 | 1160.0 | 1170.0 | 1190.0 | 1155.0 |
| 2026-03-20 | 8.83 (-0.33) | 0.98 (0.0) | 1.42 (+0.03) | -292 | 27.73 | -1 | 0.09 | 20 | 1.9 | 1053 | 1200.0 | 1190.0 | 1220.0 | 1180.0 |
| 2026-03-19 | 9.16 (-0.48) | 0.98 (0.0) | 1.39 (-0.04) | -394 | 50.26 | -2 | 0.26 | -27 | 3.44 | 784 | 1205.0 | 1225.0 | 1230.0 | 1205.0 |
| 2026-03-18 | 9.64 (-0.11) | 0.98 (0.0) | 1.43 (+0.05) | -86 | 7.91 | -1 | 0.09 | 37 | 3.4 | 1087 | 1250.0 | 1215.0 | 1265.0 | 1205.0 |
| 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 | 9.75 (-0.24) | 0.98 (+0.02) | 1.38 (-0.01) | -255 | 31.8 | 14 | 1.75 | -6 | 0.75 | 802 | 1205.0 | 1235.0 | 1240.0 | 1205.0 |
| 2026-03-16 | 9.99 (-0.41) | 0.96 (0.0) | 1.39 (-0.02) | -212 | 33.28 | 0 | 0.0 | -17 | 2.67 | 637 | 1210.0 | 1230.0 | 1230.0 | 1210.0 |
| 2026-03-13 | 10.4 (+0.08) | 0.96 (0.0) | 1.41 (+0.01) | 59 | 7.29 | 0 | 0.0 | 4 | 0.49 | 809 | 1225.0 | 1210.0 | 1245.0 | 1210.0 |
| 2026-03-12 | 10.32 (-0.21) | 0.96 (-0.09) | 1.4 (-0.04) | -163 | 15.73 | -68 | 6.56 | -30 | 2.9 | 1036 | 1225.0 | 1250.0 | 1250.0 | 1210.0 |
| 2026-03-11 | 10.53 (+0.17) | 1.05 (-0.01) | 1.44 (+0.02) | 287 | 25.22 | -2 | 0.18 | 16 | 1.41 | 1138 | 1260.0 | 1245.0 | 1265.0 | 1235.0 |
| 2026-03-10 | 10.36 (-0.25) | 1.06 (0.0) | 1.42 (-0.06) | -197 | 11.2 | 0 | 0.0 | -42 | 2.39 | 1759 | 1220.0 | 1235.0 | 1265.0 | 1190.0 |
| 2026-03-09 | 10.61 (+0.05) | 1.06 (+0.01) | 1.48 (-0.03) | 98 | 4.98 | 4 | 0.2 | -21 | 1.07 | 1969 | 1220.0 | 1180.0 | 1230.0 | 1160.0 |
| 2026-03-06 | 10.56 (-0.15) | 1.05 (+0.02) | 1.51 (-0.03) | -205 | 6.36 | 15 | 0.47 | -22 | 0.68 | 3224 | 1285.0 | 1295.0 | 1360.0 | 1285.0 |
| 2026-03-05 | 10.71 (+0.37) | 1.03 (0.0) | 1.54 (+0.07) | 305 | 20.47 | 1 | 0.07 | 49 | 3.29 | 1490 | 1280.0 | 1225.0 | 1280.0 | 1200.0 |
| 2026-03-04 | 10.34 (-0.23) | 1.03 (0.0) | 1.47 (-0.04) | -224 | 18.36 | -1 | 0.08 | -33 | 2.7 | 1220 | 1165.0 | 1205.0 | 1210.0 | 1140.0 |
| 2026-03-03 | 10.57 (-0.48) | 1.03 (0.0) | 1.51 (-0.09) | -342 | 35.11 | 1 | 0.1 | -62 | 6.37 | 974 | 1235.0 | 1290.0 | 1295.0 | 1230.0 |
| 2026-03-02 | 11.05 (-0.11) | 1.03 (+0.01) | 1.6 (-0.02) | -74 | 9.25 | 7 | 0.88 | -17 | 2.12 | 800 | 1285.0 | 1265.0 | 1305.0 | 1260.0 |
| 2026-02-26 | 11.16 (+0.08) | 1.02 (-0.01) | 1.62 (+0.03) | 64 | 4.95 | -9 | 0.7 | 21 | 1.62 | 1293 | 1315.0 | 1315.0 | 1350.0 | 1310.0 |
| 2026-02-25 | 11.08 (-0.16) | 1.03 (0.0) | 1.59 (+0.01) | -136 | 8.1 | 3 | 0.18 | 10 | 0.6 | 1680 | 1315.0 | 1310.0 | 1350.0 | 1290.0 |
| 2026-02-24 | 11.24 (+0.4) | 1.03 (0.0) | 1.58 (+0.06) | 287 | 25.65 | 0 | 0.0 | 45 | 4.02 | 1119 | 1265.0 | 1215.0 | 1275.0 | 1215.0 |
| 2026-02-23 | 10.84 (-0.28) | 1.03 (-0.18) | 1.52 (-0.05) | -206 | 14.36 | -133 | 9.27 | -38 | 2.65 | 1435 | 1205.0 | 1280.0 | 1285.0 | 1205.0 |
| 2026-02-11 | 11.12 (-0.21) | 1.21 (0.0) | 1.57 (-0.03) | -143 | 25.77 | 0 | 0.0 | -21 | 3.78 | 555 | 1270.0 | 1295.0 | 1295.0 | 1270.0 |
| 2026-02-10 | 11.33 (+0.26) | 1.21 (+0.01) | 1.6 (+0.03) | 209 | 17.59 | 2 | 0.17 | 24 | 2.02 | 1188 | 1300.0 | 1270.0 | 1310.0 | 1265.0 |
| 2026-02-09 | 11.07 (-0.23) | 1.2 (0.0) | 1.57 (+0.03) | -201 | 27.61 | 1 | 0.14 | 16 | 2.2 | 728 | 1230.0 | 1275.0 | 1275.0 | 1230.0 |
| 2026-02-06 | 11.3 (+0.04) | 1.2 (+0.01) | 1.54 (-0.04) | -78 | 7.09 | 7 | 0.64 | -27 | 2.45 | 1100 | 1235.0 | 1255.0 | 1260.0 | 1195.0 |
| 2026-02-05 | 11.26 (-1.06) | 1.19 (0.0) | 1.58 (-0.07) | -850 | 44.32 | 3 | 0.16 | -55 | 2.87 | 1918 | 1255.0 | 1300.0 | 1320.0 | 1255.0 |
| 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 | 12.32 (-0.04) | 1.19 (+0.01) | 1.65 (0.0) | -57 | 6.75 | 10 | 1.18 | 2 | 0.24 | 844 | 1335.0 | 1310.0 | 1345.0 | 1290.0 |
| 2026-02-03 | 12.36 (+0.09) | 1.18 (+0.02) | 1.65 (-0.01) | 64 | 6.77 | 12 | 1.27 | -10 | 1.06 | 945 | 1315.0 | 1280.0 | 1325.0 | 1260.0 |
| 2026-02-02 | 12.27 (-0.02) | 1.16 (-0.14) | 1.66 (-0.01) | -14 | 1.42 | -106 | 10.77 | -5 | 0.51 | 984 | 1250.0 | 1260.0 | 1290.0 | 1250.0 |
| 2026-01-30 | 12.29 (-0.04) | 1.3 (-0.01) | 1.67 (-0.03) | -54 | 6.55 | -9 | 1.09 | -20 | 2.43 | 824 | 1290.0 | 1325.0 | 1330.0 | 1285.0 |
| 2026-01-29 | 12.33 (+0.04) | 1.31 (-0.02) | 1.7 (-0.03) | 15 | 1.56 | -18 | 1.88 | -21 | 2.19 | 959 | 1330.0 | 1385.0 | 1385.0 | 1325.0 |
| 2026-01-28 | 12.29 (+0.08) | 1.33 (0.0) | 1.73 (-0.02) | -25 | 2.13 | 2 | 0.17 | -18 | 1.53 | 1173 | 1375.0 | 1405.0 | 1405.0 | 1365.0 |
| 2026-01-27 | 12.21 (+0.5) | 1.33 (-0.18) | 1.75 (+0.03) | 376 | 15.84 | -136 | 5.73 | 22 | 0.93 | 2374 | 1400.0 | 1420.0 | 1435.0 | 1360.0 |
| 2026-01-26 | 11.71 (-0.2) | 1.51 (+0.09) | 1.72 (-0.11) | -139 | 5.05 | 70 | 2.54 | -86 | 3.12 | 2753 | 1375.0 | 1350.0 | 1420.0 | 1340.0 |
| 2026-01-23 | 11.91 (+0.73) | 1.42 (+0.03) | 1.83 (+0.08) | 620 | 26.44 | 22 | 0.94 | 65 | 2.77 | 2345 | 1350.0 | 1250.0 | 1350.0 | 1250.0 |
| 2026-01-22 | 11.18 (-0.14) | 1.39 (0.0) | 1.75 (+0.04) | -108 | 11.91 | -2 | 0.22 | 31 | 3.42 | 907 | 1230.0 | 1245.0 | 1250.0 | 1220.0 |
| 2026-01-21 | 11.32 (-0.18) | 1.39 (+0.01) | 1.71 (-0.17) | -104 | 6.98 | 1 | 0.07 | -128 | 8.58 | 1491 | 1220.0 | 1280.0 | 1280.0 | 1220.0 |
| 2026-01-20 | 11.5 (-0.17) | 1.38 (+0.01) | 1.88 (-0.07) | -128 | 21.51 | 6 | 1.01 | -54 | 9.08 | 595 | 1290.0 | 1300.0 | 1315.0 | 1285.0 |
| 2026-01-19 | 11.67 (-0.07) | 1.37 (+0.02) | 1.95 (+0.02) | -97 | 9.23 | 12 | 1.14 | 16 | 1.52 | 1051 | 1300.0 | 1300.0 | 1315.0 | 1265.0 |
| 2026-01-16 | 11.74 (-0.38) | 1.35 (-0.01) | 1.93 (-0.04) | -396 | 29.38 | -1 | 0.07 | -28 | 2.08 | 1348 | 1300.0 | 1345.0 | 1345.0 | 1300.0 |
| 2026-01-15 | 12.12 (-0.81) | 1.36 (+0.02) | 1.97 (+0.03) | -663 | 25.62 | 12 | 0.46 | 19 | 0.73 | 2588 | 1335.0 | 1330.0 | 1400.0 | 1320.0 |
| 2026-01-14 | 12.93 (-0.09) | 1.34 (+0.01) | 1.94 (+0.1) | -87 | 3.09 | 6 | 0.21 | 73 | 2.6 | 2812 | 1345.0 | 1310.0 | 1360.0 | 1275.0 |
| 2026-01-13 | 13.02 (-0.3) | 1.33 (+0.01) | 1.84 (+0.11) | -235 | 5.94 | 8 | 0.2 | 83 | 2.1 | 3959 | 1300.0 | 1380.0 | 1380.0 | 1285.0 |
| 2026-01-12 | 13.32 (-0.78) | 1.32 (+0.08) | 1.73 (+0.02) | -622 | 20.59 | 62 | 2.05 | 13 | 0.43 | 3021 | 1380.0 | 1480.0 | 1480.0 | 1380.0 |
| 2026-01-09 | 14.1 (+1.16) | 1.24 (+0.17) | 1.71 (+0.08) | 864 | 22.46 | 129 | 3.35 | 61 | 1.59 | 3847 | 1400.0 | 1315.0 | 1400.0 | 1310.0 |
| 2026-01-08 | 12.94 (-1.14) | 1.07 (+0.36) | 1.63 (-0.06) | -897 | 23.9 | 270 | 7.19 | -41 | 1.09 | 3753 | 1275.0 | 1345.0 | 1385.0 | 1275.0 |
| 2026-01-07 | 14.08 (+0.23) | 0.71 (0.0) | 1.69 (+0.14) | 172 | 9.67 | 0 | 0.0 | 103 | 5.79 | 1779 | 1305.0 | 1195.0 | 1305.0 | 1190.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-06 | 13.85 (-0.09) | 0.71 (+0.01) | 1.55 (-0.04) | -71 | 7.37 | 3 | 0.31 | -33 | 3.43 | 963 | 1190.0 | 1205.0 | 1215.0 | 1185.0 |
| 2026-01-05 | 13.94 (-0.04) | 0.7 (0.0) | 1.59 (+0.02) | -26 | 3.28 | -1 | 0.13 | 19 | 2.4 | 792 | 1190.0 | 1165.0 | 1195.0 | 1150.0 |
| 2026-01-02 | 13.98 (-0.62) | 0.7 (-0.01) | 1.57 (+0.01) | -466 | 48.24 | -7 | 0.72 | 9 | 0.93 | 966 | 1160.0 | 1210.0 | 1210.0 | 1160.0 |
| 2025-12-31 | 14.6 (-0.23) | 0.71 (0.0) | 1.56 (+0.08) | -172 | 18.72 | 0 | 0.0 | 58 | 6.31 | 919 | 1210.0 | 1185.0 | 1230.0 | 1180.0 |
| 2025-12-30 | 14.83 (+0.19) | 0.71 (0.0) | 1.48 (0.0) | 140 | 24.22 | 0 | 0.0 | 0 | 0.0 | 578 | 1175.0 | 1165.0 | 1190.0 | 1150.0 |
| 2025-12-29 | 14.64 (+0.25) | 0.71 (0.0) | 1.48 (+0.07) | 185 | 31.46 | 0 | 0.0 | 52 | 8.84 | 588 | 1170.0 | 1160.0 | 1175.0 | 1150.0 |
| 2025-12-26 | 14.39 (+0.08) | 0.71 (0.0) | 1.41 (+0.03) | 63 | 11.6 | 0 | 0.0 | 19 | 3.5 | 543 | 1160.0 | 1160.0 | 1165.0 | 1130.0 |
| 2025-12-24 | 14.31 (-0.08) | 0.71 (0.0) | 1.38 (+0.02) | -58 | 10.82 | 0 | 0.0 | 16 | 2.99 | 536 | 1150.0 | 1180.0 | 1200.0 | 1150.0 |
| 2025-12-23 | 14.39 (-0.05) | 0.71 (0.0) | 1.36 (0.0) | -36 | 12.04 | 0 | 0.0 | 0 | 0.0 | 299 | 1170.0 | 1205.0 | 1205.0 | 1170.0 |
| 2025-12-22 | 14.44 (+0.19) | 0.71 (0.0) | 1.36 (-0.01) | 135 | 27.84 | 0 | 0.0 | -5 | 1.03 | 485 | 1190.0 | 1195.0 | 1210.0 | 1180.0 |
| 2025-12-19 | 14.25 (-0.14) | 0.71 (0.0) | 1.37 (+0.03) | -99 | 16.89 | 1 | 0.17 | 22 | 3.75 | 586 | 1185.0 | 1180.0 | 1200.0 | 1160.0 |
| 2025-12-18 | 14.39 (-0.11) | 0.71 (0.0) | 1.34 (-0.01) | -81 | 29.56 | 3 | 1.09 | -4 | 1.46 | 274 | 1165.0 | 1180.0 | 1180.0 | 1160.0 |
| 2025-12-17 | 14.5 (-0.04) | 0.71 (+0.06) | 1.35 (-0.05) | -35 | 11.74 | 40 | 13.42 | -39 | 13.09 | 298 | 1180.0 | 1210.0 | 1215.0 | 1180.0 |
| 2025-12-16 | 14.54 (-0.02) | 0.65 (+0.05) | 1.4 (-0.04) | -9 | 1.78 | 39 | 7.71 | -34 | 6.72 | 506 | 1190.0 | 1190.0 | 1200.0 | 1160.0 |
| 2025-12-15 | 14.56 (+0.03) | 0.6 (0.0) | 1.44 (0.0) | 20 | 5.6 | 0 | 0.0 | 3 | 0.84 | 357 | 1200.0 | 1165.0 | 1205.0 | 1165.0 |
| 2025-12-12 | 14.53 (-0.01) | 0.6 (0.0) | 1.44 (+0.01) | -7 | 1.38 | 1 | 0.2 | 5 | 0.98 | 509 | 1200.0 | 1240.0 | 1245.0 | 1200.0 |
| 2025-12-11 | 14.54 (-0.34) | 0.6 (0.0) | 1.43 (-0.02) | -263 | 48.98 | 0 | 0.0 | -9 | 1.68 | 537 | 1230.0 | 1275.0 | 1285.0 | 1230.0 |
| 2025-12-10 | 14.88 (-0.06) | 0.6 (+0.01) | 1.45 (+0.01) | -45 | 12.68 | 10 | 2.82 | 4 | 1.13 | 355 | 1260.0 | 1245.0 | 1265.0 | 1240.0 |
| 2025-12-09 | 14.94 (-0.09) | 0.59 (+0.02) | 1.44 (+0.03) | -68 | 11.26 | 9 | 1.49 | 21 | 3.48 | 604 | 1245.0 | 1240.0 | 1265.0 | 1225.0 |
| 2025-12-08 | 15.03 (+0.01) | 0.57 (0.0) | 1.41 (+0.01) | 9 | 4.25 | 6 | 2.83 | 12 | 5.66 | 212 | 1230.0 | 1225.0 | 1240.0 | 1215.0 |
| 2025-12-05 | 15.02 (+0.01) | 0.57 (+0.01) | 1.4 (-0.01) | 17 | 5.82 | 8 | 2.74 | -9 | 3.08 | 292 | 1225.0 | 1230.0 | 1235.0 | 1205.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-04 | 15.01 (-0.04) | 0.56 (+0.01) | 1.41 (0.0) | -26 | 13.13 | 8 | 4.04 | 2 | 1.01 | 198 | 1230.0 | 1250.0 | 1255.0 | 1230.0 |
| 2025-12-03 | 15.05 (+0.02) | 0.55 (+0.01) | 1.41 (+0.01) | 9 | 2.51 | 1 | 0.28 | 5 | 1.39 | 359 | 1235.0 | 1260.0 | 1260.0 | 1235.0 |
| 2025-12-02 | 15.03 (-0.02) | 0.54 (0.0) | 1.4 (+0.01) | -16 | 4.41 | 6 | 1.65 | 6 | 1.65 | 363 | 1240.0 | 1240.0 | 1250.0 | 1230.0 |
| 2025-12-01 | 15.05 (-0.24) | 0.54 (+0.01) | 1.39 (-0.03) | -183 | 24.56 | 7 | 0.94 | -25 | 3.36 | 745 | 1235.0 | 1285.0 | 1290.0 | 1235.0 |
| 2025-11-28 | 15.29 (+0.11) | 0.53 (0.0) | 1.42 (+0.03) | 84 | 20.84 | 0 | 0.0 | 23 | 5.71 | 403 | 1295.0 | 1270.0 | 1295.0 | 1260.0 |
| 2025-11-27 | 15.18 (-0.19) | 0.53 (-0.02) | 1.39 (-0.01) | -141 | 23.62 | -16 | 2.68 | -7 | 1.17 | 597 | 1270.0 | 1265.0 | 1290.0 | 1260.0 |
| 2025-11-26 | 15.37 (-0.36) | 0.55 (+0.01) | 1.4 (+0.03) | -222 | 37.5 | 8 | 1.35 | 27 | 4.56 | 592 | 1265.0 | 1240.0 | 1280.0 | 1225.0 |
| 2025-11-25 | 15.73 (0.0) | 0.54 (0.0) | 1.37 (+0.03) | 1 | 0.18 | 0 | 0.0 | 22 | 3.94 | 559 | 1230.0 | 1210.0 | 1230.0 | 1185.0 |
| 2025-11-24 | 15.73 (+0.31) | 0.54 (0.0) | 1.34 (-0.01) | 224 | 32.99 | -3 | 0.44 | -7 | 1.03 | 679 | 1175.0 | 1175.0 | 1185.0 | 1155.0 |
| 2025-11-21 | 15.42 (+0.25) | 0.54 (-0.04) | 1.35 (+0.01) | 190 | 24.9 | -28 | 3.67 | 0 | 0.0 | 763 | 1165.0 | 1185.0 | 1195.0 | 1150.0 |
| 2025-11-20 | 15.17 (+0.32) | 0.58 (0.0) | 1.34 (-0.01) | 242 | 27.31 | 1 | 0.11 | -4 | 0.45 | 886 | 1220.0 | 1255.0 | 1255.0 | 1195.0 |
| 2025-11-19 | 14.85 (+0.38) | 0.58 (-0.02) | 1.35 (0.0) | 290 | 26.8 | -18 | 1.66 | -2 | 0.18 | 1082 | 1205.0 | 1220.0 | 1240.0 | 1195.0 |
| 2025-11-18 | 14.47 (+0.03) | 0.6 (-0.02) | 1.35 (-0.02) | 18 | 3.31 | -15 | 2.76 | -10 | 1.84 | 544 | 1230.0 | 1250.0 | 1255.0 | 1225.0 |
| 2025-11-17 | 14.44 (+0.28) | 0.62 (-0.01) | 1.37 (-0.02) | 213 | 35.03 | -3 | 0.49 | -17 | 2.8 | 608 | 1270.0 | 1295.0 | 1295.0 | 1255.0 |
| 2025-11-14 | 14.16 (-0.1) | 0.63 (+0.01) | 1.39 (-0.01) | -77 | 11.34 | 3 | 0.44 | -6 | 0.88 | 679 | 1270.0 | 1290.0 | 1305.0 | 1270.0 |
| 2025-11-13 | 14.26 (+0.07) | 0.62 (-0.01) | 1.4 (+0.01) | 46 | 7.52 | -6 | 0.98 | 7 | 1.14 | 612 | 1315.0 | 1325.0 | 1345.0 | 1310.0 |
| 2025-11-12 | 14.19 (+0.1) | 0.63 (-0.01) | 1.39 (+0.01) | 72 | 6.45 | -4 | 0.36 | 5 | 0.45 | 1116 | 1315.0 | 1345.0 | 1365.0 | 1305.0 |
| 2025-11-11 | 14.09 (-0.05) | 0.64 (0.0) | 1.38 (+0.01) | -65 | 3.86 | 0 | 0.0 | 5 | 0.3 | 1686 | 1295.0 | 1400.0 | 1425.0 | 1290.0 |
| 2025-11-10 | 14.14 (+0.12) | 0.64 (-0.01) | 1.37 (-0.02) | 84 | 7.42 | -9 | 0.8 | -9 | 0.8 | 1132 | 1350.0 | 1445.0 | 1445.0 | 1340.0 |
| 2025-11-07 | 14.02 (-0.14) | 0.65 (-0.01) | 1.39 (0.0) | -122 | 34.37 | -7 | 1.97 | -3 | 0.85 | 355 | 1410.0 | 1450.0 | 1450.0 | 1410.0 |
| 2025-11-06 | 14.16 (+0.11) | 0.66 (-0.01) | 1.39 (+0.03) | 63 | 15.4 | -10 | 2.44 | 18 | 4.4 | 409 | 1435.0 | 1430.0 | 1460.0 | 1425.0 |
| 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 | 14.05 (+0.03) | 0.67 (-0.07) | 1.36 (-0.01) | 10 | 0.92 | -51 | 4.71 | -2 | 0.18 | 1082 | 1400.0 | 1415.0 | 1415.0 | 1370.0 |
| 2025-11-04 | 14.02 (-0.11) | 0.74 (-0.06) | 1.37 (-0.01) | -88 | 16.76 | -44 | 8.38 | -11 | 2.1 | 525 | 1445.0 | 1495.0 | 1495.0 | 1445.0 |
| 2025-11-03 | 14.13 (-0.1) | 0.8 (-0.02) | 1.38 (+0.05) | -84 | 10.34 | -21 | 2.59 | 41 | 5.05 | 812 | 1490.0 | 1460.0 | 1525.0 | 1440.0 |
| 2025-10-31 | 14.23 (+0.05) | 0.82 (0.0) | 1.33 (+0.02) | 41 | 11.55 | 0 | 0.0 | 13 | 3.66 | 355 | 1445.0 | 1430.0 | 1455.0 | 1425.0 |
| 2025-10-30 | 14.18 (-0.07) | 0.82 (-0.05) | 1.31 (-0.01) | -85 | 15.15 | -37 | 6.6 | -3 | 0.53 | 561 | 1425.0 | 1460.0 | 1460.0 | 1420.0 |
| 2025-10-29 | 14.25 (-0.04) | 0.87 (-0.04) | 1.32 (+0.01) | -54 | 11.42 | -28 | 5.92 | 6 | 1.27 | 473 | 1450.0 | 1455.0 | 1485.0 | 1450.0 |
| 2025-10-28 | 14.29 (-0.04) | 0.91 (-0.03) | 1.31 (+0.01) | -27 | 7.69 | -22 | 6.27 | 1 | 0.28 | 351 | 1445.0 | 1460.0 | 1465.0 | 1435.0 |
| 2025-10-27 | 14.33 (+0.12) | 0.94 (-0.02) | 1.3 (+0.01) | 64 | 11.45 | -13 | 2.33 | 12 | 2.15 | 559 | 1445.0 | 1485.0 | 1490.0 | 1430.0 |
| 2025-10-23 | 14.21 (-0.01) | 0.96 (-0.07) | 1.29 (-0.01) | -15 | 3.25 | -55 | 11.9 | -5 | 1.08 | 462 | 1445.0 | 1470.0 | 1470.0 | 1440.0 |
| 2025-10-22 | 14.22 (-0.12) | 1.03 (+0.42) | 1.3 (+0.01) | -94 | 15.21 | 3 | 0.49 | 7 | 1.13 | 618 | 1475.0 | 1495.0 | 1510.0 | 1475.0 |
| 2025-10-21 | 14.34 (-0.09) | 0.61 (+0.01) | 1.29 (+0.05) | -64 | 5.15 | 1 | 0.08 | 36 | 2.9 | 1243 | 1505.0 | 1455.0 | 1540.0 | 1445.0 |
| 2025-10-20 | 14.43 (+0.06) | 0.6 (-0.05) | 1.24 (0.0) | 42 | 9.57 | -35 | 7.97 | 3 | 0.68 | 439 | 1435.0 | 1460.0 | 1470.0 | 1425.0 |
| 2025-10-17 | 14.37 (0.0) | 0.65 (0.0) | 1.24 (-0.02) | 1 | 0.19 | 0 | 0.0 | -21 | 4.09 | 513 | 1440.0 | 1465.0 | 1475.0 | 1435.0 |
| 2025-10-16 | 14.37 (-0.15) | 0.65 (0.0) | 1.26 (+0.01) | -118 | 19.16 | -1 | 0.16 | 10 | 1.62 | 616 | 1480.0 | 1475.0 | 1510.0 | 1470.0 |
| 2025-10-15 | 14.52 (-0.12) | 0.65 (0.0) | 1.25 (0.0) | -89 | 23.3 | 0 | 0.0 | 3 | 0.79 | 382 | 1455.0 | 1465.0 | 1470.0 | 1445.0 |
| 2025-10-14 | 14.64 (-0.13) | 0.65 (+0.01) | 1.25 (+0.03) | -93 | 10.48 | 10 | 1.13 | 15 | 1.69 | 887 | 1440.0 | 1500.0 | 1540.0 | 1435.0 |
| 2025-10-13 | 14.77 (-0.15) | 0.64 (0.0) | 1.22 (+0.02) | -137 | 19.49 | 3 | 0.43 | 20 | 2.84 | 703 | 1475.0 | 1435.0 | 1490.0 | 1410.0 |
| 2025-10-09 | 14.92 (-0.23) | 0.64 (0.0) | 1.2 (-0.01) | -195 | 44.62 | -2 | 0.46 | -12 | 2.75 | 437 | 1460.0 | 1510.0 | 1525.0 | 1455.0 |
| 2025-10-08 | 15.15 (-0.14) | 0.64 (0.0) | 1.21 (0.0) | -138 | 28.99 | 1 | 0.21 | 4 | 0.84 | 476 | 1495.0 | 1480.0 | 1500.0 | 1465.0 |
| 2025-10-07 | 15.29 (-0.35) | 0.64 (0.0) | 1.21 (+0.02) | -269 | 30.4 | -2 | 0.23 | 11 | 1.24 | 885 | 1475.0 | 1495.0 | 1520.0 | 1465.0 |
| 2025-10-03 | 15.64 (-0.29) | 0.64 (0.0) | 1.19 (-0.02) | -213 | 25.72 | -1 | 0.12 | -14 | 1.69 | 828 | 1435.0 | 1440.0 | 1465.0 | 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 | |||
| 2025-10-02 | 15.93 (-0.2) | 0.64 (-0.06) | 1.21 (0.0) | -149 | 31.91 | -47 | 10.06 | 0 | 0.0 | 467 | 1475.0 | 1480.0 | 1495.0 | 1460.0 |
| 2025-10-01 | 16.13 (-0.18) | 0.7 (0.0) | 1.21 (-0.04) | -130 | 29.95 | 1 | 0.23 | -27 | 6.22 | 434 | 1470.0 | 1485.0 | 1510.0 | 1470.0 |
| 2025-09-30 | 16.31 (-0.08) | 0.7 (0.0) | 1.25 (0.0) | -62 | 11.55 | 0 | 0.0 | 1 | 0.19 | 537 | 1480.0 | 1445.0 | 1490.0 | 1440.0 |
| 2025-09-26 | 16.39 (-0.45) | 0.7 (0.0) | 1.25 (-0.01) | -322 | 31.48 | 1 | 0.1 | -6 | 0.59 | 1023 | 1440.0 | 1510.0 | 1510.0 | 1440.0 |
| 2025-09-25 | 16.84 (-0.22) | 0.7 (0.0) | 1.26 (+0.01) | -164 | 38.86 | -1 | 0.24 | 5 | 1.18 | 422 | 1510.0 | 1515.0 | 1530.0 | 1500.0 |
| 2025-09-24 | 17.06 (-0.17) | 0.7 (-0.01) | 1.25 (-0.02) | -130 | 27.37 | -4 | 0.84 | -12 | 2.53 | 475 | 1510.0 | 1525.0 | 1540.0 | 1510.0 |
| 2025-09-23 | 17.23 (+0.04) | 0.71 (0.0) | 1.27 (-0.08) | 34 | 8.99 | -1 | 0.26 | -60 | 15.87 | 378 | 1525.0 | 1540.0 | 1540.0 | 1510.0 |
| 2025-09-22 | 17.19 (+0.08) | 0.71 (-0.03) | 1.35 (+0.01) | 61 | 10.54 | -23 | 3.97 | 3 | 0.52 | 579 | 1530.0 | 1530.0 | 1540.0 | 1500.0 |
| 2025-09-19 | 17.11 (-0.29) | 0.74 (-0.32) | 1.34 (-0.02) | -215 | 10.46 | -235 | 11.43 | -12 | 0.58 | 2056 | 1525.0 | 1545.0 | 1560.0 | 1485.0 |
| 2025-09-18 | 17.4 (-0.04) | 1.06 (-0.04) | 1.36 (+0.01) | -6 | 1.73 | -34 | 9.83 | 8 | 2.31 | 346 | 1620.0 | 1615.0 | 1645.0 | 1610.0 |
| 2025-09-17 | 17.44 (-0.09) | 1.1 (-0.18) | 1.35 (-0.02) | -55 | 9.48 | -136 | 23.45 | -14 | 2.41 | 580 | 1605.0 | 1630.0 | 1640.0 | 1600.0 |
| 2025-09-16 | 17.53 (-0.19) | 1.28 (-0.05) | 1.37 (+0.02) | -86 | 10.74 | -37 | 4.62 | 11 | 1.37 | 801 | 1635.0 | 1615.0 | 1670.0 | 1610.0 |
| 2025-09-15 | 17.72 (+0.09) | 1.33 (-0.01) | 1.35 (-0.02) | 65 | 15.15 | -7 | 1.63 | -12 | 2.8 | 429 | 1595.0 | 1610.0 | 1620.0 | 1580.0 |
| 2025-09-12 | 17.63 (+0.02) | 1.34 (-0.11) | 1.37 (0.0) | 11 | 1.8 | -82 | 13.44 | -4 | 0.66 | 610 | 1610.0 | 1655.0 | 1660.0 | 1605.0 |
| 2025-09-11 | 17.61 (-0.2) | 1.45 (-0.16) | 1.37 (0.0) | -173 | 18.64 | -116 | 12.5 | -2 | 0.22 | 928 | 1640.0 | 1690.0 | 1690.0 | 1640.0 |
| 2025-09-10 | 17.81 (-0.2) | 1.61 (0.0) | 1.37 (-0.02) | -147 | 22.41 | 3 | 0.46 | -15 | 2.29 | 656 | 1675.0 | 1720.0 | 1720.0 | 1675.0 |
| 2025-09-09 | 18.01 (-0.08) | 1.61 (0.0) | 1.39 (-0.02) | -60 | 10.97 | -1 | 0.18 | -12 | 2.19 | 547 | 1680.0 | 1675.0 | 1695.0 | 1655.0 |
| 2025-09-08 | 18.09 (-0.15) | 1.61 (-0.06) | 1.41 (+0.06) | -111 | 13.6 | -48 | 5.88 | 44 | 5.39 | 816 | 1670.0 | 1660.0 | 1695.0 | 1650.0 |
| 2025-09-05 | 18.24 (+0.12) | 1.67 (-0.11) | 1.35 (0.0) | 109 | 30.7 | -83 | 23.38 | 2 | 0.56 | 355 | 1635.0 | 1630.0 | 1640.0 | 1610.0 |
| 2025-09-04 | 18.12 (-0.12) | 1.78 (0.0) | 1.35 (0.0) | -76 | 17.43 | 0 | 0.0 | -5 | 1.15 | 436 | 1615.0 | 1640.0 | 1655.0 | 1615.0 |
| 2025-09-03 | 18.24 (+0.14) | 1.78 (-0.02) | 1.35 (+0.01) | 19 | 4.56 | -12 | 2.88 | 10 | 2.4 | 417 | 1620.0 | 1610.0 | 1635.0 | 1600.0 |
| 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 | 18.1 (+0.14) | 1.8 (-0.27) | 1.34 (+0.03) | 144 | 23.23 | -205 | 33.06 | 23 | 3.71 | 620 | 1595.0 | 1610.0 | 1625.0 | 1580.0 |
| 2025-09-01 | 17.96 (+0.26) | 2.07 (-0.14) | 1.31 (0.0) | 186 | 18.98 | -103 | 10.51 | 2 | 0.2 | 980 | 1600.0 | 1650.0 | 1665.0 | 1570.0 |
| 2025-08-29 | 17.7 (-0.09) | 2.21 (-0.22) | 1.31 (-0.01) | -65 | 9.83 | -166 | 25.11 | -6 | 0.91 | 661 | 1650.0 | 1690.0 | 1700.0 | 1650.0 |
| 2025-08-28 | 17.79 (+0.42) | 2.43 (-0.66) | 1.32 (+0.02) | 299 | 26.82 | -487 | 43.68 | 13 | 1.17 | 1115 | 1665.0 | 1685.0 | 1695.0 | 1655.0 |
| 2025-08-27 | 17.37 (-0.44) | 3.09 (-0.11) | 1.3 (-0.04) | -328 | 25.43 | -87 | 6.74 | -33 | 2.56 | 1290 | 1680.0 | 1735.0 | 1735.0 | 1670.0 |
| 2025-08-26 | 17.81 (-0.05) | 3.2 (-0.01) | 1.34 (+0.05) | -35 | 3.74 | -8 | 0.85 | 37 | 3.95 | 936 | 1735.0 | 1690.0 | 1775.0 | 1680.0 |
| 2025-08-25 | 17.86 (-0.06) | 3.21 (-0.14) | 1.29 (0.0) | -57 | 10.22 | -100 | 17.92 | 1 | 0.18 | 558 | 1690.0 | 1720.0 | 1735.0 | 1690.0 |
| 2025-08-22 | 17.92 (-0.09) | 3.35 (-0.03) | 1.29 (+0.03) | -66 | 11.11 | -22 | 3.7 | 22 | 3.7 | 594 | 1685.0 | 1685.0 | 1730.0 | 1675.0 |
| 2025-08-21 | 18.01 (+0.67) | 3.38 (-0.81) | 1.26 (+0.01) | 480 | 39.7 | -611 | 50.54 | 7 | 0.58 | 1209 | 1670.0 | 1700.0 | 1700.0 | 1645.0 |
| 2025-08-20 | 17.34 (+0.02) | 4.19 (-0.18) | 1.25 (-0.06) | 20 | 2.22 | -130 | 14.44 | -42 | 4.67 | 900 | 1670.0 | 1700.0 | 1715.0 | 1670.0 |
| 2025-08-19 | 17.32 (-0.15) | 4.37 (-0.13) | 1.31 (-0.04) | -118 | 12.98 | -101 | 11.11 | -31 | 3.41 | 909 | 1720.0 | 1755.0 | 1780.0 | 1720.0 |
| 2025-08-18 | 17.47 (-0.02) | 4.5 (-0.17) | 1.35 (0.0) | -10 | 1.32 | -124 | 16.42 | -2 | 0.26 | 755 | 1755.0 | 1740.0 | 1780.0 | 1725.0 |
| 2025-08-15 | 17.49 (-0.85) | 4.67 (-0.02) | 1.35 (-0.05) | -658 | 33.12 | -14 | 0.7 | -38 | 1.91 | 1987 | 1740.0 | 1825.0 | 1825.0 | 1740.0 |
| 2025-08-14 | 18.34 (-0.07) | 4.69 (-0.1) | 1.4 (-0.04) | -111 | 10.25 | -74 | 6.83 | -28 | 2.59 | 1083 | 1820.0 | 1850.0 | 1885.0 | 1820.0 |
| 2025-08-13 | 18.41 (-0.09) | 4.79 (-0.34) | 1.44 (+0.13) | -122 | 6.94 | -253 | 14.4 | 95 | 5.41 | 1757 | 1850.0 | 1795.0 | 1870.0 | 1765.0 |
| 2025-08-12 | 18.5 (-0.8) | 5.13 (-0.64) | 1.31 (-0.04) | -648 | 34.12 | -483 | 25.43 | -24 | 1.26 | 1899 | 1785.0 | 1925.0 | 1940.0 | 1785.0 |
| 2025-08-11 | 19.3 (-0.37) | 5.77 (-0.04) | 1.35 (+0.02) | -264 | 31.5 | -26 | 3.1 | 12 | 1.43 | 838 | 1925.0 | 1930.0 | 1935.0 | 1900.0 |
| 2025-08-08 | 19.67 (-0.51) | 5.81 (0.0) | 1.33 (0.0) | -375 | 35.61 | -4 | 0.38 | -3 | 0.28 | 1053 | 1945.0 | 1965.0 | 1970.0 | 1890.0 |
| 2025-08-07 | 20.18 (+0.23) | 5.81 (-0.02) | 1.33 (+0.01) | 182 | 18.69 | -12 | 1.23 | 10 | 1.03 | 974 | 1950.0 | 1890.0 | 1965.0 | 1890.0 |
| 2025-08-06 | 19.95 (-0.14) | 5.83 (-0.17) | 1.32 (+0.01) | -138 | 8.96 | -129 | 8.37 | 5 | 0.32 | 1541 | 1865.0 | 1890.0 | 1890.0 | 1820.0 |
| 2025-08-05 | 20.09 (+0.15) | 6.0 (-0.15) | 1.31 (0.0) | 116 | 14.34 | -111 | 13.72 | 0 | 0.0 | 809 | 1920.0 | 1900.0 | 1925.0 | 1885.0 |
| 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 | 19.94 (-0.41) | 6.15 (-0.07) | 1.31 (-0.04) | -327 | 36.7 | -53 | 5.95 | -26 | 2.92 | 891 | 1870.0 | 1915.0 | 1920.0 | 1855.0 |
| 2025-08-01 | 20.35 (+0.03) | 6.22 (-0.01) | 1.35 (+0.03) | 17 | 2.52 | -6 | 0.89 | 20 | 2.97 | 674 | 1945.0 | 1870.0 | 1955.0 | 1850.0 |
| 2025-07-31 | 20.32 (+0.06) | 6.23 (-0.03) | 1.32 (0.0) | 50 | 13.77 | -25 | 6.89 | 1 | 0.28 | 363 | 1910.0 | 1910.0 | 1945.0 | 1905.0 |
| 2025-07-30 | 20.26 (-0.16) | 6.26 (0.0) | 1.32 (+0.01) | -122 | 13.71 | 2 | 0.22 | 8 | 0.9 | 890 | 1895.0 | 1910.0 | 1975.0 | 1895.0 |
| 2025-07-29 | 20.42 (+0.07) | 6.26 (-0.04) | 1.31 (0.0) | 55 | 10.44 | -29 | 5.5 | 3 | 0.57 | 527 | 1900.0 | 1900.0 | 1930.0 | 1870.0 |
| 2025-07-28 | 20.35 (-0.18) | 6.3 (-0.03) | 1.31 (-0.02) | -135 | 28.42 | -21 | 4.42 | -15 | 3.16 | 475 | 1900.0 | 1925.0 | 1940.0 | 1885.0 |
| 2025-07-25 | 20.53 (-0.67) | 6.33 (+0.1) | 1.33 (+0.02) | -25 | 3.21 | 73 | 9.38 | 12 | 1.54 | 778 | 1920.0 | 1880.0 | 1925.0 | 1805.0 |
| 2025-07-24 | 21.2 (-0.07) | 6.23 (-0.01) | 1.31 (-0.01) | -45 | 13.98 | -9 | 2.8 | -8 | 2.48 | 322 | 1890.0 | 1910.0 | 1920.0 | 1890.0 |
| 2025-07-23 | 21.27 (-0.07) | 6.24 (-0.29) | 1.32 (0.0) | -54 | 7.54 | -212 | 29.61 | 0 | 0.0 | 716 | 1885.0 | 1885.0 | 1895.0 | 1845.0 |
| 2025-07-22 | 21.34 (+0.06) | 6.53 (-0.25) | 1.32 (+0.01) | 47 | 5.62 | -53 | 6.33 | 9 | 1.08 | 837 | 1880.0 | 1900.0 | 1950.0 | 1870.0 |
| 2025-07-21 | 21.28 (-0.14) | 6.78 (-0.34) | 1.31 (+0.01) | -101 | 11.98 | -256 | 30.37 | 4 | 0.47 | 843 | 1890.0 | 1935.0 | 1950.0 | 1880.0 |
| 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 | 7.56 (+0.1) | 5.75 (+0.52) | 1.29 (-0.1) | 594 | 14.56 | 390 | 9.56 | -73 | 1.79 | 4081 | 1435.0 | 1475.0 | 1535.0 | 1395.0 |
| 2026-07-09 | 7.46 (-0.4) | 5.23 (+0.69) | 1.39 (-0.11) | -233 | 6.27 | 509 | 13.69 | -80 | 2.15 | 3719 | 1480.0 | 1545.0 | 1555.0 | 1440.0 |
| 2026-07-03 | 7.86 (+0.25) | 4.54 (+1.86) | 1.5 (+0.13) | 125 | 1.46 | 1379 | 16.13 | 98 | 1.15 | 8549 | 1530.0 | 1390.0 | 1585.0 | 1385.0 |
| 2026-06-26 | 7.61 (-0.19) | 2.68 (+0.32) | 1.37 (-0.09) | -77 | 1.93 | 241 | 6.06 | -69 | 1.73 | 3980 | 1365.0 | 1470.0 | 1480.0 | 1365.0 |
| 2026-06-18 | 7.8 (+0.47) | 2.36 (-0.07) | 1.46 (+0.1) | 313 | 8.61 | -50 | 1.38 | 77 | 2.12 | 3635 | 1455.0 | 1400.0 | 1475.0 | 1360.0 |
| 2026-06-12 | 7.33 (+0.05) | 2.43 (-0.07) | 1.36 (-0.12) | 60 | 0.83 | -52 | 0.72 | -88 | 1.22 | 7198 | 1375.0 | 1375.0 | 1465.0 | 1275.0 |
| 2026-06-05 | 7.28 (-0.48) | 2.5 (+0.3) | 1.48 (-0.01) | -347 | 3.4 | 226 | 2.22 | -8 | 0.08 | 10200 | 1525.0 | 1470.0 | 1660.0 | 1465.0 |
| 2026-05-29 | 7.76 (-0.04) | 2.2 (+0.4) | 1.49 (-0.1) | -337 | 3.4 | 280 | 2.83 | -85 | 0.86 | 9908 | 1465.0 | 1535.0 | 1575.0 | 1435.0 |
| 2026-05-22 | 7.8 (+0.17) | 1.8 (+0.46) | 1.59 (+0.11) | -66 | 0.71 | 348 | 3.77 | 82 | 0.89 | 9242 | 1480.0 | 1410.0 | 1495.0 | 1350.0 |
| 2026-05-15 | 7.63 (-1.56) | 1.34 (+0.37) | 1.48 (-0.24) | -1696 | 7.59 | 274 | 1.23 | -175 | 0.78 | 22336 | 1455.0 | 1365.0 | 1545.0 | 1275.0 |
| 2026-05-08 | 9.19 (+0.52) | 0.97 (+0.03) | 1.72 (+0.17) | 264 | 2.51 | 25 | 0.24 | 128 | 1.22 | 10515 | 1410.0 | 1405.0 | 1440.0 | 1295.0 |
| 2026-04-30 | 8.67 (+1.12) | 0.94 (+0.01) | 1.55 (+0.08) | 629 | 9.25 | 4 | 0.06 | 59 | 0.87 | 6802 | 1365.0 | 1325.0 | 1400.0 | 1260.0 |
| 2026-04-24 | 7.55 (-0.99) | 0.93 (-0.04) | 1.47 (-0.03) | -992 | 7.75 | -48 | 0.38 | -25 | 0.2 | 12797 | 1295.0 | 1285.0 | 1445.0 | 1240.0 |
| 2026-04-17 | 8.54 (+0.4) | 0.97 (0.0) | 1.5 (+0.09) | 279 | 4.12 | -5 | 0.07 | 69 | 1.02 | 6777 | 1270.0 | 1110.0 | 1325.0 | 1095.0 |
| 2026-04-10 | 8.14 (+0.12) | 0.97 (-0.02) | 1.41 (+0.04) | 178 | 4.9 | -10 | 0.28 | 28 | 0.77 | 3629 | 1110.0 | 1060.0 | 1130.0 | 1040.0 |
| 2026-04-02 | 8.02 (-0.15) | 0.99 (+0.02) | 1.37 (-0.03) | -160 | 5.24 | 11 | 0.36 | -23 | 0.75 | 3054 | 1060.0 | 1140.0 | 1140.0 | 1060.0 |
| 2026-03-27 | 8.17 (-0.66) | 0.97 (-0.01) | 1.4 (-0.02) | -497 | 16.91 | -3 | 0.1 | -12 | 0.41 | 2939 | 1165.0 | 1170.0 | 1220.0 | 1140.0 |
| 2026-03-20 | 8.83 (-1.57) | 0.98 (+0.02) | 1.42 (+0.01) | -1239 | 28.38 | 10 | 0.23 | 7 | 0.16 | 4365 | 1200.0 | 1230.0 | 1265.0 | 1180.0 |
| 2026-03-13 | 10.4 (-0.16) | 0.96 (-0.09) | 1.41 (-0.1) | 84 | 1.25 | -66 | 0.98 | -73 | 1.09 | 6713 | 1225.0 | 1180.0 | 1265.0 | 1160.0 |
| 2026-03-06 | 10.56 (-0.6) | 1.05 (+0.03) | 1.51 (-0.11) | -540 | 7.0 | 23 | 0.3 | -85 | 1.1 | 7709 | 1285.0 | 1265.0 | 1360.0 | 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 | |||
| 2026-02-26 | 11.16 (+0.04) | 1.02 (-0.19) | 1.62 (+0.05) | 9 | 0.16 | -139 | 2.51 | 38 | 0.69 | 5528 | 1315.0 | 1280.0 | 1350.0 | 1205.0 |
| 2026-02-11 | 11.12 (-0.18) | 1.21 (+0.01) | 1.57 (+0.03) | -135 | 5.46 | 3 | 0.12 | 19 | 0.77 | 2471 | 1270.0 | 1275.0 | 1310.0 | 1230.0 |
| 2026-02-06 | 11.3 (-0.99) | 1.2 (-0.1) | 1.54 (-0.13) | -935 | 16.14 | -74 | 1.28 | -95 | 1.64 | 5792 | 1235.0 | 1260.0 | 1345.0 | 1195.0 |
| 2026-01-30 | 12.29 (+0.38) | 1.3 (-0.12) | 1.67 (-0.16) | 173 | 2.14 | -91 | 1.13 | -123 | 1.52 | 8084 | 1290.0 | 1350.0 | 1435.0 | 1285.0 |
| 2026-01-23 | 11.91 (+0.17) | 1.42 (+0.07) | 1.83 (-0.1) | 183 | 2.86 | 39 | 0.61 | -70 | 1.1 | 6390 | 1350.0 | 1300.0 | 1350.0 | 1220.0 |
| 2026-01-16 | 11.74 (-2.36) | 1.35 (+0.11) | 1.93 (+0.22) | -2003 | 14.59 | 87 | 0.63 | 160 | 1.17 | 13730 | 1300.0 | 1480.0 | 1480.0 | 1275.0 |
| 2026-01-09 | 14.1 (+0.12) | 1.24 (+0.54) | 1.71 (+0.14) | 42 | 0.38 | 401 | 3.6 | 109 | 0.98 | 11137 | 1400.0 | 1165.0 | 1400.0 | 1150.0 |
| 2026-01-02 | 13.98 (-0.41) | 0.7 (-0.01) | 1.57 (+0.16) | -313 | 10.25 | -7 | 0.23 | 119 | 3.9 | 3053 | 1160.0 | 1160.0 | 1230.0 | 1150.0 |
| 2025-12-26 | 14.39 (+0.14) | 0.71 (0.0) | 1.41 (+0.04) | 104 | 5.58 | 0 | 0.0 | 30 | 1.61 | 1864 | 1160.0 | 1195.0 | 1210.0 | 1130.0 |
| 2025-12-19 | 14.25 (-0.28) | 0.71 (+0.11) | 1.37 (-0.07) | -204 | 10.08 | 83 | 4.1 | -52 | 2.57 | 2024 | 1185.0 | 1165.0 | 1215.0 | 1160.0 |
| 2025-12-12 | 14.53 (-0.49) | 0.6 (+0.03) | 1.44 (+0.04) | -374 | 16.85 | 26 | 1.17 | 33 | 1.49 | 2219 | 1200.0 | 1225.0 | 1285.0 | 1200.0 |
| 2025-12-05 | 15.02 (-0.27) | 0.57 (+0.04) | 1.4 (-0.02) | -199 | 10.15 | 30 | 1.53 | -21 | 1.07 | 1960 | 1225.0 | 1285.0 | 1290.0 | 1205.0 |
| 2025-11-28 | 15.29 (-0.13) | 0.53 (-0.01) | 1.42 (+0.07) | -54 | 1.91 | -11 | 0.39 | 58 | 2.05 | 2831 | 1295.0 | 1175.0 | 1295.0 | 1155.0 |
| 2025-11-21 | 15.42 (+1.26) | 0.54 (-0.09) | 1.35 (-0.04) | 953 | 24.53 | -63 | 1.62 | -33 | 0.85 | 3885 | 1165.0 | 1295.0 | 1295.0 | 1150.0 |
| 2025-11-14 | 14.16 (+0.14) | 0.63 (-0.02) | 1.39 (0.0) | 60 | 1.15 | -16 | 0.31 | 2 | 0.04 | 5228 | 1270.0 | 1445.0 | 1445.0 | 1270.0 |
| 2025-11-07 | 14.02 (-0.21) | 0.65 (-0.17) | 1.39 (+0.06) | -221 | 6.94 | -133 | 4.18 | 43 | 1.35 | 3185 | 1410.0 | 1460.0 | 1525.0 | 1370.0 |
| 2025-10-31 | 14.23 (+0.02) | 0.82 (-0.14) | 1.33 (+0.04) | -61 | 2.65 | -100 | 4.34 | 29 | 1.26 | 2302 | 1445.0 | 1485.0 | 1490.0 | 1420.0 |
| 2025-10-23 | 14.21 (-0.16) | 0.96 (+0.31) | 1.29 (+0.05) | -131 | 4.74 | -86 | 3.11 | 41 | 1.48 | 2763 | 1445.0 | 1460.0 | 1540.0 | 1425.0 |
| 2025-10-17 | 14.37 (-0.55) | 0.65 (+0.01) | 1.24 (+0.04) | -436 | 14.05 | 12 | 0.39 | 27 | 0.87 | 3103 | 1440.0 | 1435.0 | 1540.0 | 1410.0 |
| 2025-10-09 | 14.92 (-0.72) | 0.64 (0.0) | 1.2 (+0.01) | -602 | 33.46 | -3 | 0.17 | 3 | 0.17 | 1799 | 1460.0 | 1495.0 | 1525.0 | 1455.0 |
| 2025-10-03 | 15.64 (-0.75) | 0.64 (-0.06) | 1.19 (-0.06) | -554 | 24.43 | -47 | 2.07 | -40 | 1.76 | 2268 | 1435.0 | 1445.0 | 1510.0 | 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 | |||
| 2025-09-26 | 16.39 (-0.72) | 0.7 (-0.04) | 1.25 (-0.09) | -521 | 18.09 | -28 | 0.97 | -70 | 2.43 | 2880 | 1440.0 | 1530.0 | 1540.0 | 1440.0 |
| 2025-09-19 | 17.11 (-0.52) | 0.74 (-0.6) | 1.34 (-0.03) | -297 | 7.05 | -449 | 10.65 | -19 | 0.45 | 4215 | 1525.0 | 1610.0 | 1670.0 | 1485.0 |
| 2025-09-12 | 17.63 (-0.61) | 1.34 (-0.33) | 1.37 (+0.02) | -480 | 13.49 | -244 | 6.86 | 11 | 0.31 | 3559 | 1610.0 | 1660.0 | 1720.0 | 1605.0 |
| 2025-09-05 | 18.24 (+0.54) | 1.67 (-0.54) | 1.35 (+0.04) | 382 | 13.59 | -403 | 14.34 | 32 | 1.14 | 2811 | 1635.0 | 1650.0 | 1665.0 | 1570.0 |
| 2025-08-29 | 17.7 (-0.22) | 2.21 (-1.14) | 1.31 (+0.02) | -186 | 4.08 | -848 | 18.59 | 12 | 0.26 | 4561 | 1650.0 | 1720.0 | 1775.0 | 1650.0 |
| 2025-08-22 | 17.92 (+0.43) | 3.35 (-1.32) | 1.29 (-0.06) | 306 | 7.0 | -988 | 22.61 | -46 | 1.05 | 4369 | 1685.0 | 1740.0 | 1780.0 | 1645.0 |
| 2025-08-15 | 17.49 (-2.18) | 4.67 (-1.14) | 1.35 (+0.02) | -1803 | 23.83 | -850 | 11.24 | 17 | 0.22 | 7565 | 1740.0 | 1930.0 | 1940.0 | 1740.0 |
| 2025-08-08 | 19.67 (-0.68) | 5.81 (-0.41) | 1.33 (-0.02) | -542 | 10.28 | -309 | 5.86 | -14 | 0.27 | 5270 | 1945.0 | 1915.0 | 1970.0 | 1820.0 |
| 2025-08-01 | 20.35 (-0.18) | 6.22 (-0.11) | 1.35 (+0.02) | -135 | 4.61 | -79 | 2.7 | 17 | 0.58 | 2930 | 1945.0 | 1925.0 | 1975.0 | 1850.0 |
| 2025-07-25 | 20.53 (-0.89) | 6.33 (-0.79) | 1.33 (+0.03) | -178 | 5.09 | -457 | 13.06 | 17 | 0.49 | 3498 | 1920.0 | 1935.0 | 1950.0 | 1805.0 |
| 2025-07-18 | 21.42 (-0.51) | 7.12 (-0.01) | 1.3 (+0.04) | -377 | 9.04 | -8 | 0.19 | 31 | 0.74 | 4172 | 1945.0 | 1995.0 | 2020.0 | 1880.0 |
| 2025-07-11 | 21.93 (-0.41) | 7.13 (-0.01) | 1.26 (+0.13) | -310 | 7.05 | -2 | 0.05 | 96 | 2.18 | 4395 | 2000.0 | 1825.0 | 2030.0 | 1775.0 |
| 2025-07-04 | 22.34 (+0.39) | 7.14 (-0.78) | 1.13 (0.0) | 300 | 10.7 | -586 | 20.89 | 3 | 0.11 | 2805 | 1825.0 | 1945.0 | 1960.0 | 1825.0 |
| 2025-06-27 | 21.95 (+0.15) | 7.92 (+0.05) | 1.13 (-0.01) | 113 | 2.82 | 36 | 0.9 | -9 | 0.22 | 4005 | 1940.0 | 1775.0 | 2000.0 | 1770.0 |
| 2025-06-20 | 21.8 (+1.08) | 7.87 (-1.75) | 1.14 (-0.04) | 798 | 16.85 | -1303 | 27.52 | -30 | 0.63 | 4735 | 1805.0 | 1910.0 | 1990.0 | 1740.0 |
| 2025-06-13 | 20.72 (+0.15) | 9.62 (-0.13) | 1.18 (-0.03) | 107 | 3.6 | -96 | 3.23 | -23 | 0.77 | 2969 | 1910.0 | 2005.0 | 2055.0 | 1900.0 |
| 2025-06-06 | 20.57 (-0.13) | 9.75 (-0.01) | 1.21 (+0.03) | -62 | 2.28 | -12 | 0.44 | 22 | 0.81 | 2724 | 1980.0 | 1925.0 | 2015.0 | 1875.0 |
| 2025-05-29 | 20.7 (+0.24) | 9.76 (+0.03) | 1.18 (-0.01) | 190 | 9.78 | 24 | 1.24 | -5 | 0.26 | 1943 | 1955.0 | 1855.0 | 1980.0 | 1850.0 |
| 2025-05-23 | 20.46 (+0.1) | 9.73 (-0.17) | 1.19 (-0.07) | 76 | 2.81 | -125 | 4.62 | -50 | 1.85 | 2706 | 1890.0 | 1980.0 | 1980.0 | 1875.0 |
| 2025-05-16 | 20.36 (-0.28) | 9.9 (+0.32) | 1.26 (+0.09) | -204 | 3.2 | 239 | 3.75 | 62 | 0.97 | 6370 | 1980.0 | 1870.0 | 1995.0 | 1810.0 |
| 2025-05-09 | 20.64 (+0.07) | 9.58 (-0.04) | 1.17 (-0.01) | 42 | 1.06 | -35 | 0.88 | -4 | 0.1 | 3979 | 1815.0 | 1790.0 | 1835.0 | 1675.0 |
| 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 | 20.57 (-0.29) | 9.62 (-0.01) | 1.18 (+0.02) | -220 | 9.88 | -6 | 0.27 | 17 | 0.76 | 2226 | 1780.0 | 1705.0 | 1785.0 | 1665.0 |
| 2025-04-25 | 20.86 (-0.51) | 9.63 (+0.02) | 1.16 (-0.02) | -374 | 6.02 | 245 | 3.94 | -21 | 0.34 | 6215 | 1685.0 | 1580.0 | 1780.0 | 1490.0 |
| 2025-04-18 | 21.37 (-0.01) | 9.61 (+0.26) | 1.18 (-0.16) | -13 | 0.26 | 194 | 3.85 | -115 | 2.28 | 5036 | 1600.0 | 1500.0 | 1655.0 | 1485.0 |
| 2025-04-11 | 21.38 (0.0) | 9.35 (-0.5) | 1.34 (0.0) | -20 | 0.69 | -367 | 12.73 | 0 | 0.0 | 2883 | 1400.0 | 1620.0 | 1620.0 | 1305.0 |
| 2025-04-02 | 21.38 (+0.61) | 9.85 (+0.15) | 1.34 (-0.02) | 465 | 17.72 | 109 | 4.15 | -14 | 0.53 | 2624 | 1800.0 | 1835.0 | 1860.0 | 1740.0 |
| 2025-03-28 | 20.77 (-0.38) | 9.7 (+0.18) | 1.36 (0.0) | -220 | 10.72 | 134 | 6.53 | -5 | 0.24 | 2053 | 1930.0 | 2030.0 | 2110.0 | 1930.0 |
| 2025-03-21 | 21.15 (-0.18) | 9.52 (+0.26) | 1.36 (-0.02) | -160 | 6.68 | 196 | 8.18 | -15 | 0.63 | 2397 | 2030.0 | 1970.0 | 2085.0 | 1945.0 |
| 2025-03-14 | 21.33 (+0.11) | 9.26 (+0.36) | 1.38 (-0.05) | 138 | 3.15 | 270 | 6.16 | -31 | 0.71 | 4383 | 1950.0 | 1985.0 | 1990.0 | 1805.0 |
| 2025-03-07 | 21.22 (-0.17) | 8.9 (+0.22) | 1.43 (-0.02) | -131 | 4.46 | 159 | 5.41 | -17 | 0.58 | 2937 | 1985.0 | 2020.0 | 2085.0 | 1920.0 |
| 2025-02-27 | 21.39 (+0.66) | 8.68 (-0.05) | 1.45 (-0.02) | 512 | 16.42 | -39 | 1.25 | -16 | 0.51 | 3118 | 2055.0 | 2120.0 | 2140.0 | 2030.0 |
| 2025-02-21 | 20.73 (-0.26) | 8.73 (-0.13) | 1.47 (-0.01) | -172 | 4.76 | -93 | 2.57 | -8 | 0.22 | 3615 | 2135.0 | 2200.0 | 2280.0 | 2105.0 |
| 2025-02-14 | 20.99 (-0.44) | 8.86 (+0.01) | 1.48 (+0.03) | -313 | 6.82 | 5 | 0.11 | 26 | 0.57 | 4587 | 2170.0 | 2230.0 | 2270.0 | 2120.0 |
| 2025-02-07 | 21.43 (+0.1) | 8.85 (+0.19) | 1.45 (+0.02) | 13 | 0.22 | 144 | 2.49 | 12 | 0.21 | 5793 | 2230.0 | 1950.0 | 2230.0 | 1940.0 |
| 2025-01-22 | 21.33 (-0.22) | 8.66 (+0.44) | 1.43 (0.0) | -178 | 6.92 | 25 | 0.97 | 0 | 0.0 | 2574 | 2070.0 | 2045.0 | 2125.0 | 2040.0 |
| 2025-01-17 | 21.55 (-0.13) | 8.22 (+0.18) | 1.43 (-0.1) | -118 | 1.88 | 129 | 2.05 | -77 | 1.22 | 6290 | 2045.0 | 1960.0 | 2105.0 | 1880.0 |
| 2025-01-10 | 21.68 (+0.65) | 8.04 (-0.44) | 1.53 (-0.01) | 418 | 9.59 | -323 | 7.41 | -8 | 0.18 | 4360 | 1965.0 | 1995.0 | 2115.0 | 1940.0 |
| 2025-01-03 | 21.03 (+0.56) | 8.48 (-0.1) | 1.54 (-0.01) | 462 | 14.62 | -75 | 2.37 | -5 | 0.16 | 3161 | 1955.0 | 2025.0 | 2030.0 | 1875.0 |
| 2024-12-27 | 20.47 (+0.13) | 8.58 (-0.06) | 1.55 (+0.02) | 151 | 4.41 | -43 | 1.26 | 16 | 0.47 | 3421 | 2035.0 | 2010.0 | 2060.0 | 1985.0 |
| 2024-12-20 | 20.34 (-0.31) | 8.64 (+0.8) | 1.53 (-0.2) | -257 | 3.37 | 598 | 7.85 | -147 | 1.93 | 7620 | 2000.0 | 1930.0 | 2085.0 | 1865.0 |
| 2024-12-13 | 20.65 (-0.38) | 7.84 (+0.35) | 1.73 (-0.05) | -305 | 4.43 | 258 | 3.74 | -42 | 0.61 | 6890 | 1925.0 | 1885.0 | 2005.0 | 1805.0 |
| 2024-12-06 | 21.03 (+0.13) | 7.49 (+0.57) | 1.78 (+0.17) | 207 | 2.89 | 427 | 5.96 | 127 | 1.77 | 7161 | 1880.0 | 1620.0 | 1905.0 | 1590.0 |
| 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 | 20.9 (+0.2) | 6.92 (+0.02) | 1.61 (+0.04) | 93 | 1.98 | 17 | 0.36 | 34 | 0.72 | 4696 | 1615.0 | 1660.0 | 1715.0 | 1515.0 |
| 2024-11-22 | 20.7 (-0.36) | 6.9 (+0.16) | 1.57 (+0.12) | -267 | 5.48 | 114 | 2.34 | 86 | 1.77 | 4868 | 1640.0 | 1655.0 | 1730.0 | 1590.0 |
| 2024-11-15 | 21.06 (+0.63) | 6.74 (+0.5) | 1.45 (-0.05) | 439 | 7.58 | 373 | 6.44 | -37 | 0.64 | 5793 | 1655.0 | 1780.0 | 1830.0 | 1620.0 |
| 2024-11-08 | 20.43 (+0.12) | 6.24 (+0.53) | 1.5 (+0.02) | 80 | 1.48 | 395 | 7.3 | 17 | 0.31 | 5408 | 1785.0 | 1610.0 | 1850.0 | 1595.0 |
| 2024-11-01 | 20.31 (-0.04) | 5.71 (-0.05) | 1.48 (0.0) | 20 | 0.65 | -34 | 1.1 | 0 | 0.0 | 3097 | 1600.0 | 1680.0 | 1710.0 | 1540.0 |
| 2024-10-25 | 20.35 (+0.22) | 5.76 (+0.09) | 1.48 (+0.05) | 168 | 2.59 | 355 | 5.47 | 36 | 0.55 | 6493 | 1680.0 | 1525.0 | 1760.0 | 1525.0 |
| 2024-10-18 | 20.13 (-0.38) | 5.67 (+0.57) | 1.43 (+0.11) | -383 | 6.78 | 429 | 7.59 | 81 | 1.43 | 5653 | 1505.0 | 1600.0 | 1695.0 | 1500.0 |
| 2024-10-11 | 20.51 (+0.49) | 5.1 (+0.07) | 1.32 (+0.01) | 357 | 11.64 | 50 | 1.63 | 10 | 0.33 | 3066 | 1565.0 | 1615.0 | 1625.0 | 1495.0 |
| 2024-10-04 | 20.02 (+0.5) | 5.03 (0.0) | 1.31 (-0.01) | 405 | 17.1 | 0 | 0.0 | -10 | 0.42 | 2368 | 1575.0 | 1695.0 | 1710.0 | 1560.0 |
| 2024-09-27 | 19.52 (-6.58) | 5.03 (-0.24) | 1.32 (+0.07) | 325 | 5.54 | -177 | 3.01 | 55 | 0.94 | 5871 | 1710.0 | 1465.0 | 1740.0 | 1460.0 |
| 2024-09-20 | 26.1 (-0.11) | 5.27 (-0.12) | 1.25 (-0.07) | -77 | 3.31 | -90 | 3.87 | -55 | 2.36 | 2328 | 1480.0 | 1575.0 | 1590.0 | 1465.0 |
| 2024-09-13 | 26.21 (-0.09) | 5.39 (-0.42) | 1.32 (+0.04) | -6 | 0.16 | -313 | 8.37 | 33 | 0.88 | 3738 | 1570.0 | 1405.0 | 1605.0 | 1405.0 |
| 2024-09-06 | 26.3 (-0.19) | 5.81 (+0.01) | 1.28 (-0.21) | -127 | 2.14 | 8 | 0.14 | -160 | 2.7 | 5923 | 1480.0 | 1795.0 | 1845.0 | 1440.0 |
| 2024-08-30 | 26.49 (-0.5) | 5.8 (+0.17) | 1.49 (+0.05) | -429 | 10.71 | 125 | 3.12 | 36 | 0.9 | 4004 | 1770.0 | 1790.0 | 1825.0 | 1685.0 |
| 2024-08-23 | 26.99 (-0.73) | 5.63 (+0.07) | 1.44 (+0.14) | -624 | 9.2 | 56 | 0.83 | 113 | 1.67 | 6781 | 1750.0 | 1600.0 | 1760.0 | 1600.0 |
| 2024-08-16 | 27.72 (-1.16) | 5.56 (-0.64) | 1.3 (+0.03) | -921 | 13.9 | -480 | 7.24 | 16 | 0.24 | 6627 | 1610.0 | 1500.0 | 1625.0 | 1475.0 |
| 2024-08-09 | 28.88 (-1.03) | 6.2 (-0.16) | 1.27 (-0.03) | -789 | 13.04 | -121 | 2.0 | -22 | 0.36 | 6049 | 1485.0 | 1410.0 | 1515.0 | 1240.0 |
| 2024-08-02 | 29.91 (+0.05) | 6.36 (+0.01) | 1.3 (-0.01) | -14 | 0.33 | 7 | 0.17 | -2 | 0.05 | 4238 | 1510.0 | 1690.0 | 1715.0 | 1505.0 |
| 2024-07-26 | 29.86 (+0.61) | 6.35 (-0.17) | 1.31 (-0.15) | 474 | 12.22 | -131 | 3.38 | -112 | 2.89 | 3878 | 1615.0 | 1780.0 | 1780.0 | 1525.0 |
| 2024-07-19 | 29.25 (-0.44) | 6.52 (-0.37) | 1.46 (-0.18) | -347 | 8.09 | -272 | 6.34 | -136 | 3.17 | 4290 | 1790.0 | 1910.0 | 1930.0 | 1775.0 |
| 2024-07-12 | 29.69 (+0.04) | 6.89 (-0.89) | 1.64 (-0.03) | 114 | 1.92 | -671 | 11.3 | -25 | 0.42 | 5937 | 1900.0 | 1975.0 | 2020.0 | 1870.0 |
| 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 | 29.65 (-0.68) | 7.78 (-0.96) | 1.67 (+0.06) | -432 | 8.17 | -718 | 13.57 | 50 | 0.95 | 5290 | 1975.0 | 2235.0 | 2235.0 | 1975.0 |
| 2024-06-28 | 30.33 (-0.28) | 8.74 (+0.04) | 1.61 (+0.05) | -116 | 2.5 | 33 | 0.71 | 32 | 0.69 | 4646 | 2240.0 | 2175.0 | 2270.0 | 2030.0 |
| 2024-06-21 | 30.61 (+5.23) | 8.7 (+0.54) | 1.56 (+0.02) | -1327 | 19.96 | 405 | 6.09 | 20 | 0.3 | 6648 | 2190.0 | 2200.0 | 2415.0 | 2175.0 |
| 2024-06-14 | 25.38 (-1.47) | 8.16 (+0.55) | 1.54 (+0.2) | -743 | 14.96 | 414 | 8.34 | 146 | 2.94 | 4967 | 2210.0 | 2020.0 | 2245.0 | 1990.0 |
| 2024-06-07 | 26.85 (+4.66) | 7.61 (-0.35) | 1.34 (-0.1) | -508 | 16.26 | 156 | 4.99 | 0 | 0.0 | 3125 | 1985.0 | 2030.0 | 2110.0 | 1935.0 |
| 2024-05-31 | 22.19 (-1.63) | 7.96 (+0.91) | 1.44 (+0.13) | -1201 | 16.75 | 629 | 8.77 | 92 | 1.28 | 7169 | 2000.0 | 2010.0 | 2195.0 | 1960.0 |
| 2024-05-24 | 23.82 (-0.07) | 7.05 (+0.11) | 1.31 (+0.07) | -65 | 2.05 | 78 | 2.46 | 50 | 1.57 | 3177 | 1960.0 | 1935.0 | 1990.0 | 1845.0 |
| 2024-05-17 | 23.89 (-0.57) | 6.94 (+0.1) | 1.24 (+0.07) | -433 | 10.18 | 69 | 1.62 | 50 | 1.18 | 4253 | 1935.0 | 1875.0 | 2015.0 | 1820.0 |
| 2024-05-10 | 24.46 (-0.07) | 6.84 (-0.48) | 1.17 (+0.04) | -141 | 2.82 | -331 | 6.62 | 23 | 0.46 | 5002 | 1860.0 | 2060.0 | 2060.0 | 1810.0 |
| 2024-05-03 | 24.53 (-0.6) | 7.32 (+0.22) | 1.13 (+0.01) | -425 | 14.69 | 154 | 5.32 | 11 | 0.38 | 2893 | 2035.0 | 1965.0 | 2090.0 | 1910.0 |
| 2024-04-26 | 25.13 (+0.26) | 7.1 (-0.19) | 1.12 (-0.02) | 27 | 0.47 | -255 | 4.43 | -14 | 0.24 | 5760 | 1905.0 | 1940.0 | 1990.0 | 1760.0 |
| 2024-04-19 | 24.87 (+1.01) | 7.29 (-0.56) | 1.14 (-0.07) | 726 | 17.69 | -389 | 9.48 | -51 | 1.24 | 4103 | 1920.0 | 2235.0 | 2270.0 | 1890.0 |
| 2024-04-12 | 23.86 (+0.28) | 7.85 (-0.67) | 1.21 (-0.03) | 174 | 3.12 | -465 | 8.33 | -22 | 0.39 | 5583 | 2245.0 | 2535.0 | 2570.0 | 2200.0 |
| 2024-04-03 | 23.58 (-0.39) | 8.52 (+0.08) | 1.24 (+0.06) | -254 | 8.78 | 52 | 1.8 | 42 | 1.45 | 2892 | 2550.0 | 2415.0 | 2550.0 | 2375.0 |
| 2024-03-29 | 23.97 (-0.18) | 8.44 (+0.55) | 1.18 (0.0) | -196 | 2.63 | 385 | 5.17 | -1 | 0.01 | 7451 | 2395.0 | 2255.0 | 2480.0 | 2205.0 |
| 2024-03-22 | 24.15 (-0.04) | 7.89 (+0.12) | 1.18 (-0.07) | 21 | 0.81 | 84 | 3.25 | -50 | 1.94 | 2583 | 2190.0 | 2270.0 | 2320.0 | 2165.0 |
| 2024-03-15 | 24.19 (-0.64) | 7.77 (+0.45) | 1.25 (-0.04) | -439 | 10.31 | 310 | 7.28 | -23 | 0.54 | 4260 | 2260.0 | 2180.0 | 2390.0 | 2095.0 |
| 2024-03-08 | 24.83 (+0.77) | 7.32 (-0.44) | 1.29 (-0.1) | 524 | 11.23 | -301 | 6.45 | -75 | 1.61 | 4667 | 2190.0 | 2305.0 | 2425.0 | 2135.0 |
| 2024-03-01 | 24.06 (-0.26) | 7.76 (+0.3) | 1.39 (0.0) | -130 | 2.7 | 203 | 4.22 | 6 | 0.12 | 4807 | 2375.0 | 2290.0 | 2415.0 | 2230.0 |
| 2024-02-23 | 24.32 (+0.15) | 7.46 (+1.33) | 1.39 (-0.07) | 96 | 0.98 | 925 | 9.43 | -51 | 0.52 | 9813 | 2280.0 | 1950.0 | 2285.0 | 1925.0 |
| 2024-02-16 | 24.17 (-0.33) | 6.13 (+0.38) | 1.46 (-0.04) | -188 | 5.55 | 264 | 7.79 | -32 | 0.94 | 3389 | 1885.0 | 1925.0 | 2015.0 | 1880.0 |
| 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 | 24.5 (-0.2) | 5.75 (+0.02) | 1.5 (-0.02) | -131 | 12.15 | 15 | 1.39 | -7 | 0.65 | 1078 | 1875.0 | 1940.0 | 1955.0 | 1830.0 |
| 2024-02-02 | 24.7 (+0.11) | 5.73 (+0.27) | 1.52 (+0.09) | 132 | 1.91 | 185 | 2.68 | 61 | 0.88 | 6897 | 1940.0 | 1815.0 | 1995.0 | 1810.0 |
| 2024-01-26 | 24.59 (+4.44) | 5.46 (-0.14) | 1.43 (+0.13) | 2951 | 20.21 | -249 | 1.71 | 92 | 0.63 | 14601 | 1810.0 | 1820.0 | 1970.0 | 1755.0 |
| 2024-01-19 | 20.15 (-0.16) | 5.6 (+0.23) | 1.3 (+0.16) | -122 | 2.07 | 160 | 2.71 | 111 | 1.88 | 5906 | 1920.0 | 1855.0 | 1970.0 | 1810.0 |
| 2024-01-12 | 20.31 (+0.28) | 5.37 (+0.27) | 1.14 (-0.02) | 253 | 3.83 | 184 | 2.79 | -15 | 0.23 | 6606 | 1840.0 | 1775.0 | 1935.0 | 1725.0 |
| 2024-01-05 | 20.03 (+0.99) | 5.1 (-0.37) | 1.16 (+0.05) | 760 | 13.04 | -254 | 4.36 | 31 | 0.53 | 5830 | 1730.0 | 1815.0 | 1840.0 | 1620.0 |
| 2023-12-29 | 19.04 (+0.61) | 5.47 (-0.18) | 1.11 (-0.05) | 546 | 12.75 | -121 | 2.83 | -34 | 0.79 | 4283 | 1815.0 | 1745.0 | 1835.0 | 1745.0 |
| 2023-12-22 | 18.43 (+0.53) | 5.65 (+0.24) | 1.16 (+0.04) | 375 | 9.4 | 165 | 4.14 | 32 | 0.8 | 3988 | 1740.0 | 1620.0 | 1750.0 | 1605.0 |
| 2023-12-15 | 17.9 (+0.08) | 5.41 (+0.01) | 1.12 (-0.04) | 125 | 1.83 | 8 | 0.12 | -32 | 0.47 | 6812 | 1635.0 | 1570.0 | 1765.0 | 1530.0 |
| 2023-12-08 | 17.82 (+0.47) | 5.4 (+0.25) | 1.16 (-0.05) | 300 | 4.72 | 171 | 2.69 | -34 | 0.54 | 6354 | 1570.0 | 1530.0 | 1605.0 | 1420.0 |
| 2023-12-01 | 17.35 (+1.71) | 5.15 (0.0) | 1.21 (+0.03) | 1196 | 17.72 | -2 | 0.03 | 22 | 0.33 | 6748 | 1515.0 | 1465.0 | 1535.0 | 1420.0 |
| 2023-11-24 | 15.64 (+0.85) | 5.15 (-0.77) | 1.18 (0.0) | 627 | 13.94 | -533 | 11.85 | 1 | 0.02 | 4497 | 1450.0 | 1525.0 | 1550.0 | 1450.0 |
| 2023-11-17 | 14.79 (+0.27) | 5.92 (+0.05) | 1.18 (-0.03) | 150 | 1.93 | 39 | 0.5 | -24 | 0.31 | 7790 | 1525.0 | 1420.0 | 1600.0 | 1405.0 |
| 2023-11-10 | 14.52 (+1.24) | 5.87 (+0.02) | 1.21 (-0.13) | 858 | 12.38 | 16 | 0.23 | -91 | 1.31 | 6931 | 1390.0 | 1250.0 | 1420.0 | 1245.0 |
| 2023-11-03 | 13.28 (-0.52) | 5.85 (+0.04) | 1.34 (-0.01) | -501 | 5.62 | 21 | 0.24 | -3 | 0.03 | 8915 | 1235.0 | 1275.0 | 1395.0 | 1230.0 |
| 2023-10-27 | 13.8 (-0.72) | 5.81 (+1.1) | 1.35 (-0.09) | -483 | 5.1 | 872 | 9.2 | -63 | 0.66 | 9474 | 1270.0 | 1250.0 | 1395.0 | 1200.0 |
| 2023-10-20 | 14.52 (-0.24) | 4.71 (+0.78) | 1.44 (-0.06) | -199 | 3.23 | 543 | 8.81 | -44 | 0.71 | 6164 | 1265.0 | 1235.0 | 1280.0 | 1175.0 |
| 2023-10-13 | 14.76 (+0.42) | 3.93 (+0.04) | 1.5 (-0.04) | 282 | 6.48 | 29 | 0.67 | -29 | 0.67 | 4354 | 1235.0 | 1300.0 | 1315.0 | 1215.0 |
| 2023-10-06 | 14.34 (+0.21) | 3.89 (-0.4) | 1.54 (+0.27) | 79 | 0.96 | -279 | 3.39 | 188 | 2.29 | 8220 | 1250.0 | 1170.0 | 1300.0 | 1120.0 |
| 2023-09-28 | 14.13 (-0.36) | 4.29 (+0.1) | 1.27 (0.0) | -244 | 6.64 | 71 | 1.93 | 1 | 0.03 | 3673 | 1155.0 | 1180.0 | 1215.0 | 1140.0 |
| 2023-09-22 | 14.49 (-0.79) | 4.19 (+1.32) | 1.27 (-0.17) | -585 | 6.49 | 920 | 10.2 | -115 | 1.28 | 9019 | 1185.0 | 1190.0 | 1310.0 | 1085.0 |
| 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 | 15.28 (-0.46) | 2.87 (+1.06) | 1.44 (+0.08) | -355 | 5.74 | 730 | 11.81 | 52 | 0.84 | 6182 | 1200.0 | 1045.0 | 1215.0 | 999.0 |
| 2023-09-08 | 15.74 (+0.07) | 1.81 (+0.43) | 1.36 (-0.03) | 60 | 1.68 | 303 | 8.46 | -18 | 0.5 | 3581 | 1035.0 | 990.0 | 1055.0 | 972.0 |
| 2023-09-01 | 15.67 (-0.77) | 1.38 (+0.7) | 1.39 (+0.1) | -543 | 10.65 | 484 | 9.49 | 67 | 1.31 | 5100 | 981.0 | 879.0 | 1010.0 | 879.0 |
| 2023-08-25 | 16.44 (-0.12) | 0.68 (-0.02) | 1.29 (-0.03) | -142 | 7.65 | -15 | 0.81 | -21 | 1.13 | 1855 | 870.0 | 905.0 | 932.0 | 870.0 |
| 2023-08-18 | 16.56 (+0.21) | 0.7 (-0.06) | 1.32 (+0.03) | 100 | 4.53 | -42 | 1.9 | 21 | 0.95 | 2206 | 900.0 | 841.0 | 909.0 | 836.0 |
| 2023-08-11 | 16.35 (-0.01) | 0.76 (-0.34) | 1.29 (-0.14) | -133 | 3.44 | -235 | 6.08 | -96 | 2.48 | 3866 | 848.0 | 983.0 | 984.0 | 841.0 |
| 2023-08-04 | 16.36 (+0.1) | 1.1 (0.0) | 1.43 (+0.01) | -126 | 4.52 | -1 | 0.04 | 4 | 0.14 | 2786 | 975.0 | 1010.0 | 1015.0 | 939.0 |
| 2023-07-28 | 16.26 (-0.18) | 1.1 (-0.34) | 1.42 (+0.03) | 80 | 1.52 | -231 | 4.38 | 23 | 0.44 | 5271 | 995.0 | 978.0 | 1025.0 | 930.0 |
| 2023-07-21 | 16.44 (-0.38) | 1.44 (-0.87) | 1.39 (0.0) | -174 | 3.23 | -609 | 11.3 | 1 | 0.02 | 5390 | 967.0 | 1010.0 | 1105.0 | 936.0 |
| 2023-07-14 | 16.82 (+0.94) | 2.31 (-0.75) | 1.39 (+0.02) | 612 | 12.22 | -516 | 10.3 | 15 | 0.3 | 5010 | 1005.0 | 1070.0 | 1105.0 | 972.0 |
| 2023-07-07 | 15.88 (-0.51) | 3.06 (-0.17) | 1.37 (+0.01) | -384 | 13.96 | -204 | 7.42 | 5 | 0.18 | 2750 | 1065.0 | 1075.0 | 1100.0 | 1040.0 |
| 2023-06-30 | 16.39 (+0.47) | 3.23 (-1.63) | 1.36 (+0.05) | 289 | 6.53 | -1137 | 25.69 | 37 | 0.84 | 4426 | 1055.0 | 1120.0 | 1120.0 | 1015.0 |
| 2023-06-21 | 15.92 (+0.28) | 4.86 (-1.01) | 1.31 (-0.07) | 220 | 12.46 | -698 | 39.52 | -49 | 2.77 | 1766 | 1135.0 | 1200.0 | 1225.0 | 1130.0 |
| 2023-06-16 | 15.64 (+0.86) | 5.87 (+0.01) | 1.38 (+0.04) | 506 | 14.04 | 12 | 0.33 | 24 | 0.67 | 3603 | 1215.0 | 1125.0 | 1280.0 | 1120.0 |
| 2023-06-09 | 14.78 (+0.02) | 5.86 (-0.4) | 1.34 (0.0) | 54 | 2.14 | -281 | 11.14 | 4 | 0.16 | 2522 | 1125.0 | 1190.0 | 1200.0 | 1125.0 |
| 2023-06-02 | 14.76 (-0.2) | 6.26 (-0.48) | 1.34 (-0.01) | -220 | 4.3 | -333 | 6.51 | -10 | 0.2 | 5113 | 1180.0 | 1270.0 | 1330.0 | 1140.0 |
| 2023-05-26 | 14.96 (-0.24) | 6.74 (+0.17) | 1.35 (-0.07) | -161 | 3.43 | 122 | 2.6 | -48 | 1.02 | 4688 | 1245.0 | 1230.0 | 1310.0 | 1210.0 |
| 2023-05-19 | 15.2 (-1.38) | 6.57 (+0.95) | 1.42 (+0.15) | -944 | 14.95 | 656 | 10.39 | 103 | 1.63 | 6316 | 1230.0 | 1160.0 | 1245.0 | 1150.0 |
| 2023-05-12 | 16.58 (+0.18) | 5.62 (+0.33) | 1.27 (+0.09) | 135 | 2.78 | 228 | 4.7 | 65 | 1.34 | 4848 | 1170.0 | 1165.0 | 1185.0 | 1065.0 |
| 2023-05-05 | 16.4 (+0.2) | 5.29 (-0.14) | 1.18 (+0.01) | 139 | 4.35 | -97 | 3.04 | 9 | 0.28 | 3193 | 1140.0 | 1140.0 | 1190.0 | 1080.0 |
| 2023-04-28 | 16.2 (-0.07) | 5.43 (-0.12) | 1.17 (+0.02) | 2 | 0.05 | -85 | 1.99 | 8 | 0.19 | 4279 | 1135.0 | 1165.0 | 1190.0 | 1075.0 |
| 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 | 16.27 (-0.24) | 5.55 (-0.15) | 1.15 (-0.08) | -168 | 3.8 | -102 | 2.31 | -54 | 1.22 | 4420 | 1170.0 | 1340.0 | 1340.0 | 1160.0 |
| 2023-04-14 | 16.51 (-0.24) | 5.7 (+0.22) | 1.23 (-0.01) | -139 | 2.45 | 151 | 2.67 | -4 | 0.07 | 5662 | 1335.0 | 1190.0 | 1345.0 | 1185.0 |
| 2023-04-07 | 16.75 (-0.13) | 5.48 (-0.22) | 1.24 (+0.11) | -18 | 0.61 | -149 | 5.05 | 73 | 2.47 | 2953 | 1175.0 | 1140.0 | 1185.0 | 1065.0 |
| 2023-03-31 | 16.88 (+0.27) | 5.7 (-0.58) | 1.13 (-0.09) | 304 | 8.46 | -164 | 4.56 | -61 | 1.7 | 3594 | 1145.0 | 1215.0 | 1220.0 | 1095.0 |
| 2023-03-24 | 16.61 (-0.51) | 6.28 (+0.04) | 1.22 (+0.09) | -377 | 6.86 | 29 | 0.53 | 60 | 1.09 | 5499 | 1210.0 | 1280.0 | 1305.0 | 1175.0 |
| 2023-03-17 | 17.12 (-0.28) | 6.24 (+1.23) | 1.13 (+0.02) | -514 | 5.44 | 853 | 9.03 | 18 | 0.19 | 9448 | 1265.0 | 1095.0 | 1265.0 | 1010.0 |
| 2023-03-10 | 17.4 (+0.62) | 5.01 (+0.72) | 1.11 (+0.05) | 415 | 5.76 | 499 | 6.93 | 32 | 0.44 | 7205 | 1095.0 | 966.0 | 1135.0 | 937.0 |
| 2023-03-03 | 16.78 (-0.66) | 4.29 (-0.09) | 1.06 (+0.01) | -271 | 14.38 | -63 | 3.34 | 3 | 0.16 | 1885 | 954.0 | 975.0 | 1010.0 | 943.0 |
| 2023-02-24 | 17.44 (+0.6) | 4.38 (+0.59) | 1.05 (+0.06) | 490 | 7.01 | 410 | 5.87 | 44 | 0.63 | 6988 | 991.0 | 905.0 | 1035.0 | 905.0 |
| 2023-02-17 | 16.84 (0.0) | 3.79 (-0.47) | 0.99 (+0.01) | 31 | 0.86 | -326 | 9.01 | 11 | 0.3 | 3617 | 903.0 | 950.0 | 956.0 | 883.0 |
| 2023-02-10 | 16.84 (-0.52) | 4.26 (+0.12) | 0.98 (-0.11) | -192 | 4.23 | 84 | 1.85 | -83 | 1.83 | 4539 | 948.0 | 954.0 | 1010.0 | 911.0 |
| 2023-02-03 | 17.36 (-0.79) | 4.14 (+1.3) | 1.09 (+0.11) | -585 | 8.04 | 900 | 12.36 | 78 | 1.07 | 7279 | 964.0 | 870.0 | 973.0 | 853.0 |
| 2023-01-17 | 18.15 (+0.3) | 2.84 (+0.08) | 0.98 (0.0) | 240 | 15.06 | 60 | 3.76 | 4 | 0.25 | 1594 | 808.0 | 782.0 | 814.0 | 781.0 |
| 2023-01-13 | 17.85 (+0.16) | 2.76 (+0.97) | 0.98 (-0.03) | 146 | 2.16 | 670 | 9.92 | -26 | 0.39 | 6752 | 777.0 | 789.0 | 825.0 | 770.0 |
| 2023-01-06 | 17.69 (+1.2) | 1.79 (+0.53) | 1.01 (+0.1) | 815 | 16.99 | 370 | 7.71 | 72 | 1.5 | 4798 | 771.0 | 672.0 | 772.0 | 669.0 |
| 2022-12-30 | 16.49 (-0.77) | 1.26 (+0.16) | 0.91 (-0.01) | -497 | 19.2 | -41 | 1.58 | -10 | 0.39 | 2588 | 670.0 | 718.0 | 726.0 | 670.0 |
| 2022-12-23 | 17.26 (-0.04) | 1.1 (+0.06) | 0.92 (-0.03) | -73 | 2.05 | 41 | 1.15 | -19 | 0.53 | 3553 | 717.0 | 717.0 | 725.0 | 679.0 |
| 2022-12-16 | 17.3 (-0.04) | 1.04 (-0.03) | 0.95 (-0.01) | 5 | 0.15 | -21 | 0.61 | -5 | 0.15 | 3431 | 717.0 | 712.0 | 729.0 | 687.0 |
| 2022-12-09 | 17.34 (-0.84) | 1.07 (-0.46) | 0.96 (-0.12) | -649 | 11.76 | -320 | 5.8 | -83 | 1.5 | 5521 | 713.0 | 792.0 | 802.0 | 701.0 |
| 2022-12-02 | 18.18 (-0.87) | 1.53 (+0.18) | 1.08 (-0.02) | -484 | 5.34 | 128 | 1.41 | -14 | 0.15 | 9070 | 785.0 | 747.0 | 804.0 | 734.0 |
| 2022-11-25 | 19.05 (+0.33) | 1.35 (+0.05) | 1.1 (-0.07) | 221 | 4.51 | 33 | 0.67 | -48 | 0.98 | 4905 | 751.0 | 758.0 | 762.0 | 719.0 |
| 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 | 18.72 (-1.61) | 1.3 (+0.43) | 1.17 (+0.16) | -1157 | 10.2 | 295 | 2.6 | 111 | 0.98 | 11339 | 741.0 | 661.0 | 784.0 | 655.0 |
| 2022-11-11 | 20.33 (-0.41) | 0.87 (+0.32) | 1.01 (+0.04) | -338 | 3.57 | 224 | 2.37 | 26 | 0.27 | 9457 | 649.0 | 615.0 | 672.0 | 601.0 |
| 2022-11-04 | 20.74 (-0.14) | 0.55 (-0.08) | 0.97 (+0.05) | -135 | 3.52 | -52 | 1.35 | 38 | 0.99 | 3838 | 599.0 | 611.0 | 615.0 | 576.0 |
| 2022-10-28 | 20.88 (+0.42) | 0.63 (-0.42) | 0.92 (+0.07) | 265 | 4.97 | -293 | 5.49 | 46 | 0.86 | 5335 | 588.0 | 597.0 | 622.0 | 546.0 |
| 2022-10-21 | 20.46 (-0.1) | 1.05 (-0.04) | 0.85 (-0.03) | -118 | 2.71 | -31 | 0.71 | -17 | 0.39 | 4347 | 579.0 | 619.0 | 656.0 | 578.0 |
| 2022-10-14 | 20.56 (-0.3) | 1.09 (-0.01) | 0.88 (0.0) | -166 | 5.46 | -2 | 0.07 | -1 | 0.03 | 3043 | 639.0 | 678.0 | 679.0 | 626.0 |
| 2022-10-07 | 20.86 (-0.29) | 1.1 (+0.36) | 0.88 (-0.06) | -187 | 3.4 | 263 | 4.78 | -37 | 0.67 | 5500 | 713.0 | 655.0 | 753.0 | 634.0 |
| 2022-09-30 | 21.15 (+0.53) | 0.74 (-0.02) | 0.94 (-0.01) | 324 | 9.05 | -10 | 0.28 | -9 | 0.25 | 3580 | 664.0 | 696.0 | 704.0 | 621.0 |
| 2022-09-23 | 20.62 (+0.01) | 0.76 (-0.05) | 0.95 (-0.06) | -114 | 2.46 | -40 | 0.86 | -41 | 0.88 | 4635 | 706.0 | 809.0 | 809.0 | 699.0 |
| 2022-09-16 | 20.61 (-0.2) | 0.81 (-0.1) | 1.01 (0.0) | -190 | 8.14 | -65 | 2.78 | -2 | 0.09 | 2334 | 805.0 | 850.0 | 877.0 | 805.0 |
| 2022-09-08 | 20.81 (+0.06) | 0.91 (-0.1) | 1.01 (0.0) | 5 | 0.22 | -72 | 3.17 | 1 | 0.04 | 2273 | 835.0 | 870.0 | 876.0 | 803.0 |
| 2022-09-02 | 20.75 (-1.02) | 1.01 (-0.17) | 1.01 (-0.02) | -844 | 21.19 | -114 | 2.86 | -19 | 0.48 | 3983 | 872.0 | 957.0 | 973.0 | 872.0 |
| 2022-08-26 | 21.77 (-0.09) | 1.18 (+0.03) | 1.03 (-0.05) | 10 | 0.4 | 18 | 0.73 | -35 | 1.41 | 2479 | 990.0 | 984.0 | 1025.0 | 944.0 |
| 2022-08-19 | 21.86 (-0.24) | 1.15 (+0.03) | 1.08 (+0.01) | -101 | 1.98 | 24 | 0.47 | 9 | 0.18 | 5100 | 1000.0 | 938.0 | 1010.0 | 935.0 |
| 2022-08-12 | 22.1 (-0.12) | 1.12 (-0.35) | 1.07 (+0.06) | -63 | 1.32 | -243 | 5.08 | 45 | 0.94 | 4786 | 913.0 | 950.0 | 980.0 | 884.0 |
| 2022-08-05 | 22.22 (-0.05) | 1.47 (+0.01) | 1.01 (-0.01) | -46 | 2.06 | 3 | 0.13 | -13 | 0.58 | 2237 | 961.0 | 977.0 | 1005.0 | 937.0 |
| 2022-07-29 | 22.27 (-0.02) | 1.46 (-0.47) | 1.02 (-0.09) | -21 | 0.74 | -328 | 11.52 | -60 | 2.11 | 2846 | 973.0 | 1090.0 | 1090.0 | 971.0 |
| 2022-07-22 | 22.29 (+0.12) | 1.93 (+0.05) | 1.11 (-0.1) | -10 | 0.35 | 39 | 1.37 | -71 | 2.49 | 2854 | 1095.0 | 1030.0 | 1135.0 | 1025.0 |
| 2022-07-15 | 22.17 (+0.69) | 1.88 (-0.88) | 1.21 (+0.1) | 550 | 10.66 | -610 | 11.83 | 70 | 1.36 | 5158 | 1030.0 | 1080.0 | 1080.0 | 907.0 |
| 2022-07-08 | 21.48 (+0.17) | 2.76 (-0.11) | 1.11 (+0.16) | 95 | 2.92 | -74 | 2.28 | 113 | 3.48 | 3251 | 1055.0 | 1035.0 | 1110.0 | 983.0 |
| 2022-07-01 | 21.31 (+0.03) | 2.87 (-0.01) | 0.95 (+0.02) | 20 | 0.49 | 3 | 0.07 | 12 | 0.3 | 4052 | 1035.0 | 1220.0 | 1265.0 | 1025.0 |
| 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 | 21.28 (+0.6) | 2.88 (-0.04) | 0.93 (-0.1) | 302 | 7.4 | -34 | 0.83 | -66 | 1.62 | 4083 | 1200.0 | 1265.0 | 1270.0 | 1105.0 |
| 2022-06-17 | 20.68 (-0.75) | 2.92 (+0.1) | 1.03 (-0.08) | -506 | 16.57 | 70 | 2.29 | -54 | 1.77 | 3053 | 1265.0 | 1340.0 | 1370.0 | 1230.0 |
| 2022-06-10 | 21.43 (-0.2) | 2.82 (+0.26) | 1.11 (-0.01) | -197 | 6.31 | 181 | 5.8 | -14 | 0.45 | 3120 | 1385.0 | 1385.0 | 1460.0 | 1335.0 |
| 2022-06-02 | 21.63 (-0.29) | 2.56 (+0.04) | 1.12 (+0.05) | -76 | 2.39 | 28 | 0.88 | 39 | 1.23 | 3178 | 1385.0 | 1335.0 | 1410.0 | 1300.0 |
| 2022-05-27 | 21.92 (-0.45) | 2.52 (+0.09) | 1.07 (+0.03) | -240 | 7.27 | 64 | 1.94 | 18 | 0.54 | 3303 | 1300.0 | 1410.0 | 1425.0 | 1260.0 |
| 2022-05-20 | 22.37 (-0.25) | 2.43 (+0.57) | 1.04 (-0.01) | -163 | 3.79 | 395 | 9.18 | -4 | 0.09 | 4305 | 1405.0 | 1280.0 | 1450.0 | 1275.0 |
| 2022-05-13 | 22.62 (-0.26) | 1.86 (-0.43) | 1.05 (+0.04) | -167 | 3.0 | -298 | 5.35 | 23 | 0.41 | 5572 | 1245.0 | 1325.0 | 1385.0 | 1235.0 |
| 2022-05-06 | 22.88 (-0.11) | 2.29 (-0.49) | 1.01 (-0.01) | -123 | 3.19 | -336 | 8.72 | -5 | 0.13 | 3852 | 1360.0 | 1425.0 | 1530.0 | 1295.0 |
| 2022-04-29 | 22.99 (+0.35) | 2.78 (-0.65) | 1.02 (+0.1) | 201 | 4.06 | -452 | 9.13 | 72 | 1.45 | 4949 | 1425.0 | 1495.0 | 1510.0 | 1285.0 |
| 2022-04-22 | 22.64 (-0.39) | 3.43 (-0.3) | 0.92 (+0.19) | -235 | 10.12 | -207 | 8.91 | 130 | 5.6 | 2322 | 1550.0 | 1485.0 | 1620.0 | 1485.0 |
| 2022-04-15 | 23.03 (+0.67) | 3.73 (-1.06) | 0.73 (-0.02) | 511 | 12.65 | -738 | 18.27 | -9 | 0.22 | 4040 | 1480.0 | 1750.0 | 1770.0 | 1480.0 |
| 2022-04-08 | 22.36 (-0.05) | 4.79 (+0.01) | 0.75 (0.0) | 8 | 0.92 | 8 | 0.92 | -5 | 0.58 | 868 | 1745.0 | 1845.0 | 1915.0 | 1735.0 |
| 2022-04-01 | 22.41 (-0.4) | 4.78 (+0.7) | 0.75 (0.0) | -281 | 10.22 | 461 | 16.77 | 1 | 0.04 | 2749 | 1900.0 | 1915.0 | 2065.0 | 1855.0 |
| 2022-03-25 | 22.81 (+0.23) | 4.08 (+0.09) | 0.75 (+0.02) | 204 | 9.81 | 66 | 3.17 | 16 | 0.77 | 2079 | 1945.0 | 1855.0 | 1980.0 | 1805.0 |
| 2022-03-18 | 22.58 (+0.46) | 3.99 (+0.09) | 0.73 (-0.01) | 314 | 11.88 | 62 | 2.35 | -8 | 0.3 | 2642 | 1845.0 | 1800.0 | 1910.0 | 1695.0 |
| 2022-03-11 | 22.12 (+0.2) | 3.9 (-0.1) | 0.74 (-0.06) | 174 | 6.54 | -71 | 2.67 | -37 | 1.39 | 2662 | 1780.0 | 1745.0 | 1840.0 | 1605.0 |
| 2022-03-04 | 21.92 (-0.08) | 4.0 (+0.41) | 0.8 (+0.03) | -114 | 4.48 | 286 | 11.23 | 22 | 0.86 | 2546 | 1780.0 | 1730.0 | 1900.0 | 1725.0 |
| 2022-02-25 | 22.0 (-0.09) | 3.59 (+0.12) | 0.77 (-0.13) | -43 | 2.22 | 83 | 4.28 | -90 | 4.64 | 1938 | 1700.0 | 1845.0 | 1845.0 | 1680.0 |
| 2022-02-18 | 22.09 (+0.31) | 3.47 (+0.34) | 0.9 (+0.08) | 272 | 7.31 | 236 | 6.35 | 55 | 1.48 | 3719 | 1835.0 | 1775.0 | 1890.0 | 1710.0 |
| 2022-02-11 | 21.78 (-0.56) | 3.13 (+0.85) | 0.82 (+0.15) | -400 | 8.87 | 584 | 12.94 | 101 | 2.24 | 4512 | 1780.0 | 1585.0 | 1870.0 | 1560.0 |
| 2022-01-26 | 22.34 (-0.21) | 2.28 (+0.18) | 0.67 (-0.02) | -136 | 9.85 | 127 | 9.2 | -14 | 1.01 | 1381 | 1550.0 | 1625.0 | 1645.0 | 1545.0 |
| 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 | 22.55 (+0.09) | 2.1 (+0.28) | 0.69 (-0.01) | 29 | 1.04 | 189 | 6.78 | -8 | 0.29 | 2788 | 1645.0 | 1525.0 | 1655.0 | 1515.0 |
| 2022-01-14 | 22.46 (-0.46) | 1.82 (+0.1) | 0.7 (-0.04) | -361 | 17.58 | 72 | 3.51 | -26 | 1.27 | 2054 | 1545.0 | 1520.0 | 1610.0 | 1480.0 |
| 2022-01-07 | 22.92 (-1.11) | 1.72 (-0.1) | 0.74 (-0.03) | -746 | 22.13 | -68 | 2.02 | -19 | 0.56 | 3371 | 1555.0 | 1830.0 | 1840.0 | 1515.0 |
| 2021-12-30 | 24.03 (-0.24) | 1.82 (-0.01) | 0.77 (-0.02) | -167 | 9.67 | -7 | 0.41 | -18 | 1.04 | 1727 | 1820.0 | 1795.0 | 1855.0 | 1785.0 |
| 2021-12-24 | 24.27 (-0.48) | 1.83 (+0.02) | 0.79 (+0.02) | -331 | 14.98 | 9 | 0.41 | 17 | 0.77 | 2210 | 1795.0 | 1810.0 | 1835.0 | 1735.0 |
| 2021-12-17 | 24.75 (-0.27) | 1.81 (-0.02) | 0.77 (+0.02) | -179 | 7.39 | -11 | 0.45 | 14 | 0.58 | 2422 | 1815.0 | 1835.0 | 1885.0 | 1785.0 |
| 2021-12-10 | 25.02 (+0.74) | 1.83 (-0.16) | 0.75 (+0.01) | 477 | 13.86 | -111 | 3.23 | 8 | 0.23 | 3441 | 1895.0 | 2000.0 | 2070.0 | 1805.0 |
| 2021-12-03 | 24.28 (+0.34) | 1.99 (+0.32) | 0.74 (+0.02) | 267 | 8.85 | 220 | 7.29 | 7 | 0.23 | 3018 | 2000.0 | 1815.0 | 2040.0 | 1810.0 |
| 2021-11-26 | 23.94 (+0.37) | 1.67 (0.0) | 0.72 (-0.07) | 270 | 6.8 | 3 | 0.08 | -44 | 1.11 | 3973 | 1850.0 | 1910.0 | 2015.0 | 1775.0 |
| 2021-11-19 | 23.57 (+0.78) | 1.67 (+0.08) | 0.79 (+0.03) | 511 | 11.2 | 54 | 1.18 | 19 | 0.42 | 4562 | 1900.0 | 1650.0 | 1955.0 | 1650.0 |
| 2021-11-12 | 22.79 (-0.04) | 1.59 (-0.22) | 0.76 (-0.02) | -26 | 0.54 | -155 | 3.22 | -13 | 0.27 | 4813 | 1660.0 | 1620.0 | 1805.0 | 1595.0 |
| 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 | 7.56 (-0.46) | 5.75 (+2.35) | 1.29 (-0.17) | 130 | 1.0 | 1747 | 13.42 | -124 | 0.95 | 13022 | 1435.0 | 1500.0 | 1585.0 | 1395.0 |
| 2026-06-30 | 8.02 (+0.26) | 3.4 (+1.2) | 1.46 (-0.03) | 305 | 1.08 | 896 | 3.16 | -19 | 0.07 | 28343 | 1470.0 | 1470.0 | 1660.0 | 1275.0 |
| 2026-05-29 | 7.76 (-0.91) | 2.2 (+1.26) | 1.49 (-0.06) | -1835 | 3.53 | 927 | 1.78 | -50 | 0.1 | 52003 | 1465.0 | 1405.0 | 1575.0 | 1275.0 |
| 2026-04-30 | 8.67 (+0.84) | 0.94 (-0.03) | 1.55 (+0.17) | 256 | 0.82 | -49 | 0.16 | 124 | 0.4 | 31222 | 1365.0 | 1100.0 | 1445.0 | 1040.0 |
| 2026-03-31 | 7.83 (-3.33) | 0.97 (-0.05) | 1.38 (-0.24) | -2514 | 10.67 | -35 | 0.15 | -179 | 0.76 | 23568 | 1065.0 | 1265.0 | 1360.0 | 1060.0 |
| 2026-02-26 | 11.16 (-1.13) | 1.02 (-0.28) | 1.62 (-0.05) | -1061 | 7.69 | -210 | 1.52 | -38 | 0.28 | 13792 | 1315.0 | 1260.0 | 1350.0 | 1195.0 |
| 2026-01-30 | 12.29 (-2.31) | 1.3 (+0.59) | 1.67 (+0.11) | -2071 | 5.14 | 429 | 1.06 | 85 | 0.21 | 40310 | 1290.0 | 1210.0 | 1480.0 | 1150.0 |
| 2025-12-31 | 14.6 (-0.69) | 0.71 (+0.18) | 1.56 (+0.14) | -520 | 5.12 | 139 | 1.37 | 100 | 0.98 | 10154 | 1210.0 | 1285.0 | 1290.0 | 1130.0 |
| 2025-11-28 | 15.29 (+1.06) | 0.53 (-0.29) | 1.42 (+0.09) | 738 | 4.88 | -223 | 1.47 | 70 | 0.46 | 15131 | 1295.0 | 1460.0 | 1525.0 | 1150.0 |
| 2025-10-31 | 14.23 (-2.08) | 0.82 (+0.12) | 1.33 (+0.08) | -1722 | 14.72 | -224 | 1.91 | 59 | 0.5 | 11699 | 1445.0 | 1485.0 | 1540.0 | 1410.0 |
| 2025-09-30 | 16.31 (-1.39) | 0.7 (-1.51) | 1.25 (-0.06) | -978 | 6.98 | -1124 | 8.03 | -45 | 0.32 | 14004 | 1480.0 | 1650.0 | 1720.0 | 1440.0 |
| 2025-08-29 | 17.7 (-2.62) | 2.21 (-4.02) | 1.31 (-0.01) | -2208 | 9.84 | -3001 | 13.37 | -11 | 0.05 | 22441 | 1650.0 | 1870.0 | 1970.0 | 1645.0 |
| 2025-07-31 | 20.32 (-1.7) | 6.23 (-1.69) | 1.32 (+0.2) | -775 | 4.64 | -1125 | 6.74 | 149 | 0.89 | 16700 | 1910.0 | 1930.0 | 2030.0 | 1775.0 |
| 2025-06-30 | 22.02 (+1.32) | 7.92 (-1.84) | 1.12 (-0.06) | 1014 | 6.82 | -1376 | 9.26 | -45 | 0.3 | 14864 | 1910.0 | 1925.0 | 2055.0 | 1740.0 |
| 2025-05-29 | 20.7 (-0.06) | 9.76 (+0.11) | 1.18 (+0.03) | -42 | 0.26 | 84 | 0.53 | 29 | 0.18 | 15980 | 1955.0 | 1720.0 | 1995.0 | 1675.0 |
| 2025-04-30 | 20.76 (-0.39) | 9.65 (-0.08) | 1.15 (-0.19) | -300 | 1.79 | 169 | 1.01 | -147 | 0.88 | 16794 | 1680.0 | 1780.0 | 1845.0 | 1305.0 |
| 2025-03-31 | 21.15 (-0.24) | 9.73 (+1.05) | 1.34 (-0.11) | -89 | 0.69 | 784 | 6.04 | -80 | 0.62 | 12981 | 1750.0 | 2020.0 | 2110.0 | 1740.0 |
| 2025-02-27 | 21.39 (+0.06) | 8.68 (+0.02) | 1.45 (+0.02) | 40 | 0.23 | 17 | 0.1 | 14 | 0.08 | 17114 | 2055.0 | 1950.0 | 2280.0 | 1940.0 |
| 2025-01-22 | 21.33 (+0.79) | 8.66 (+0.23) | 1.43 (-0.11) | 487 | 3.22 | -135 | 0.89 | -84 | 0.56 | 15107 | 2070.0 | 1960.0 | 2125.0 | 1875.0 |
| 2024-12-31 | 20.54 (-0.36) | 8.43 (+1.51) | 1.54 (-0.07) | -107 | 0.41 | 1131 | 4.29 | -52 | 0.2 | 26373 | 1985.0 | 1620.0 | 2085.0 | 1590.0 |
| 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 | 20.9 (+0.6) | 6.92 (+1.09) | 1.61 (+0.12) | 363 | 1.68 | 809 | 3.75 | 91 | 0.42 | 21593 | 1615.0 | 1560.0 | 1850.0 | 1515.0 |
| 2024-10-30 | 20.3 (+0.59) | 5.83 (+0.8) | 1.49 (+0.19) | 377 | 1.99 | 889 | 4.69 | 144 | 0.76 | 18967 | 1630.0 | 1620.0 | 1760.0 | 1495.0 |
| 2024-09-30 | 19.71 (-6.78) | 5.03 (-0.77) | 1.3 (-0.19) | 287 | 1.53 | -571 | 3.05 | -145 | 0.77 | 18747 | 1615.0 | 1795.0 | 1845.0 | 1405.0 |
| 2024-08-30 | 26.49 (-3.13) | 5.8 (-0.75) | 1.49 (+0.14) | -2585 | 10.11 | -556 | 2.18 | 111 | 0.43 | 25558 | 1770.0 | 1690.0 | 1825.0 | 1240.0 |
| 2024-07-31 | 29.62 (-0.71) | 6.55 (-2.19) | 1.35 (-0.26) | -383 | 1.78 | -1649 | 7.66 | -193 | 0.9 | 21539 | 1665.0 | 2235.0 | 2235.0 | 1525.0 |
| 2024-06-28 | 30.33 (+8.14) | 8.74 (+0.78) | 1.61 (+0.17) | -2694 | 13.9 | 1008 | 5.2 | 198 | 1.02 | 19387 | 2240.0 | 2030.0 | 2415.0 | 1935.0 |
| 2024-05-31 | 22.19 (-2.81) | 7.96 (+0.84) | 1.44 (+0.33) | -2179 | 10.24 | 583 | 2.74 | 231 | 1.09 | 21289 | 2000.0 | 1930.0 | 2195.0 | 1810.0 |
| 2024-04-30 | 25.0 (+1.03) | 7.12 (-1.32) | 1.11 (-0.07) | 587 | 3.0 | -1041 | 5.33 | -50 | 0.26 | 19546 | 1950.0 | 2415.0 | 2570.0 | 1760.0 |
| 2024-03-29 | 23.97 (+0.02) | 8.44 (+0.68) | 1.18 (-0.22) | 0 | 0.0 | 474 | 2.37 | -155 | 0.78 | 19994 | 2395.0 | 2365.0 | 2480.0 | 2095.0 |
| 2024-02-29 | 23.95 (-0.19) | 7.76 (+2.31) | 1.4 (-0.08) | -5 | 0.02 | 1603 | 7.47 | -57 | 0.27 | 21461 | 2355.0 | 1870.0 | 2370.0 | 1830.0 |
| 2024-01-31 | 24.14 (+5.1) | 5.45 (-0.02) | 1.48 (+0.37) | 3536 | 9.7 | -166 | 0.46 | 259 | 0.71 | 36440 | 1860.0 | 1815.0 | 1970.0 | 1620.0 |
| 2023-12-29 | 19.04 (+2.83) | 5.47 (+0.32) | 1.11 (-0.08) | 2133 | 9.0 | 222 | 0.94 | -53 | 0.22 | 23698 | 1815.0 | 1490.0 | 1835.0 | 1420.0 |
| 2023-11-30 | 16.21 (+2.58) | 5.15 (-1.07) | 1.19 (-0.19) | 1740 | 6.14 | -737 | 2.6 | -132 | 0.47 | 28360 | 1440.0 | 1355.0 | 1600.0 | 1230.0 |
| 2023-10-31 | 13.63 (-0.5) | 6.22 (+1.93) | 1.38 (+0.11) | -518 | 1.59 | 1444 | 4.45 | 74 | 0.23 | 32477 | 1315.0 | 1170.0 | 1395.0 | 1120.0 |
| 2023-09-28 | 14.13 (-1.48) | 4.29 (+2.93) | 1.27 (-0.12) | -1080 | 4.66 | 2037 | 8.79 | -83 | 0.36 | 23177 | 1155.0 | 989.0 | 1310.0 | 972.0 |
| 2023-08-31 | 15.61 (-0.72) | 1.36 (+0.26) | 1.39 (-0.05) | -916 | 6.44 | 178 | 1.25 | -30 | 0.21 | 14233 | 983.0 | 975.0 | 1000.0 | 836.0 |
| 2023-07-31 | 16.33 (-0.06) | 1.1 (-2.13) | 1.44 (+0.08) | 162 | 0.84 | -1560 | 8.09 | 52 | 0.27 | 19285 | 983.0 | 1075.0 | 1105.0 | 930.0 |
| 2023-06-30 | 16.39 (+2.08) | 3.23 (-3.27) | 1.36 (+0.01) | 1351 | 10.07 | -2270 | 16.91 | 8 | 0.06 | 13421 | 1055.0 | 1180.0 | 1280.0 | 1015.0 |
| 2023-05-31 | 14.31 (-1.89) | 6.5 (+1.07) | 1.35 (+0.18) | -1333 | 5.78 | 742 | 3.22 | 127 | 0.55 | 23058 | 1175.0 | 1140.0 | 1330.0 | 1065.0 |
| 2023-04-28 | 16.2 (-0.68) | 5.43 (-0.27) | 1.17 (+0.04) | -323 | 1.87 | -185 | 1.07 | 23 | 0.13 | 17316 | 1135.0 | 1140.0 | 1345.0 | 1065.0 |
| 2023-03-31 | 16.88 (-0.56) | 5.7 (+1.32) | 1.13 (+0.08) | -443 | 1.6 | 1154 | 4.18 | 52 | 0.19 | 27633 | 1145.0 | 975.0 | 1305.0 | 937.0 |
| 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 | 17.44 (-0.23) | 4.38 (+0.67) | 1.05 (0.0) | 78 | 0.4 | 465 | 2.36 | 0 | 0.0 | 19715 | 991.0 | 901.0 | 1035.0 | 882.0 |
| 2023-01-31 | 17.67 (+1.18) | 3.71 (+2.45) | 1.05 (+0.14) | 867 | 5.47 | 1703 | 10.74 | 100 | 0.63 | 15856 | 893.0 | 672.0 | 895.0 | 669.0 |
| 2022-12-30 | 16.49 (-2.3) | 1.26 (-0.13) | 0.91 (-0.2) | -1512 | 7.91 | -244 | 1.28 | -138 | 0.72 | 19127 | 670.0 | 769.0 | 804.0 | 670.0 |
| 2022-11-30 | 18.79 (-1.92) | 1.39 (+0.76) | 1.11 (+0.19) | -1474 | 4.36 | 530 | 1.57 | 131 | 0.39 | 33786 | 741.0 | 583.0 | 784.0 | 577.0 |
| 2022-10-31 | 20.71 (-0.44) | 0.63 (-0.11) | 0.92 (-0.02) | -327 | 1.72 | -62 | 0.33 | -6 | 0.03 | 19018 | 582.0 | 655.0 | 753.0 | 546.0 |
| 2022-09-30 | 21.15 (-0.04) | 0.74 (-0.27) | 0.94 (-0.08) | -286 | 2.02 | -187 | 1.32 | -61 | 0.43 | 14181 | 664.0 | 920.0 | 927.0 | 621.0 |
| 2022-08-31 | 21.19 (-1.08) | 1.01 (-0.45) | 1.02 (0.0) | -733 | 4.25 | -312 | 1.81 | -3 | 0.02 | 17229 | 935.0 | 977.0 | 1025.0 | 884.0 |
| 2022-07-29 | 22.27 (+1.13) | 1.46 (-1.41) | 1.02 (+0.08) | 727 | 4.87 | -978 | 6.55 | 57 | 0.38 | 14928 | 973.0 | 1125.0 | 1135.0 | 907.0 |
| 2022-06-30 | 21.14 (-0.94) | 2.87 (+0.37) | 0.94 (-0.15) | -678 | 4.53 | 270 | 1.8 | -102 | 0.68 | 14980 | 1115.0 | 1365.0 | 1460.0 | 1105.0 |
| 2022-05-31 | 22.08 (-0.91) | 2.5 (-0.28) | 1.09 (+0.07) | -585 | 3.12 | -192 | 1.03 | 46 | 0.25 | 18723 | 1370.0 | 1425.0 | 1530.0 | 1235.0 |
| 2022-04-29 | 22.99 (+0.43) | 2.78 (-1.85) | 1.02 (+0.26) | 366 | 2.87 | -1286 | 10.08 | 186 | 1.46 | 12752 | 1425.0 | 1915.0 | 1915.0 | 1285.0 |
| 2022-03-31 | 22.56 (+0.56) | 4.63 (+1.04) | 0.76 (-0.01) | 416 | 3.44 | 701 | 5.79 | -4 | 0.03 | 12107 | 1945.0 | 1730.0 | 2065.0 | 1605.0 |
| 2022-02-25 | 22.0 (-0.34) | 3.59 (+1.31) | 0.77 (+0.1) | -171 | 1.68 | 903 | 8.88 | 66 | 0.65 | 10170 | 1700.0 | 1585.0 | 1890.0 | 1560.0 |
| 2022-01-26 | 22.34 (-1.69) | 2.28 (+0.46) | 0.67 (-0.1) | -1214 | 12.65 | 320 | 3.34 | -67 | 0.7 | 9595 | 1550.0 | 1830.0 | 1840.0 | 1480.0 |
| 2021-12-30 | 24.03 (-0.16) | 1.82 (+0.12) | 0.77 (+0.02) | -120 | 1.04 | 81 | 0.7 | 15 | 0.13 | 11511 | 1820.0 | 1950.0 | 2070.0 | 1735.0 |
| 2021-11-30 | 24.19 (+1.22) | 1.7 (-0.18) | 0.75 (-0.01) | 832 | 4.74 | -124 | 0.71 | -12 | 0.07 | 17561 | 1945.0 | 1650.0 | 2015.0 | 1595.0 |
| 2021-10-29 | 22.97 (+0.57) | 1.88 (-1.44) | 0.76 (+0.02) | 374 | 1.7 | -997 | 4.54 | 17 | 0.08 | 21958 | 1625.0 | 1690.0 | 1775.0 | 1440.0 |
| 2021-09-30 | 22.4 (+1.16) | 3.32 (-1.52) | 0.74 (-0.2) | 650 | 3.14 | -1013 | 4.89 | -134 | 0.65 | 20711 | 1670.0 | 2055.0 | 2455.0 | 1645.0 |
| 2021-08-31 | 21.24 () | 4.84 () | 0.94 () | 383 | 3.06 | 462 | 3.7 | -14 | 0.11 | 12498 | 2075.0 | 2080.0 | 2120.0 | 1740.0 |