- 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 | 54.77 (+0.01) | 7.92 (+0.13) | 0.44 (0.0) | 6 | 1.92 | 50 | 15.97 | -2 | 0.64 | 313 | 12950.0 | 13625.0 | 13835.0 | 12800.0 |
| 2026-07-16 | 54.76 (+0.04) | 7.79 (+0.12) | 0.44 (0.0) | 14 | 5.81 | 43 | 17.84 | -1 | 0.41 | 241 | 13905.0 | 13900.0 | 14295.0 | 13550.0 |
| 2026-07-15 | 54.72 (-0.13) | 7.67 (+0.23) | 0.44 (-0.03) | -51 | 14.87 | 87 | 25.36 | -9 | 2.62 | 343 | 13900.0 | 13700.0 | 14280.0 | 13500.0 |
| 2026-07-14 | 54.85 (+0.31) | 7.44 (-0.28) | 0.47 (0.0) | 115 | 26.44 | -105 | 24.14 | -1 | 0.23 | 435 | 12985.0 | 13485.0 | 13485.0 | 12200.0 |
| 2026-07-13 | 54.54 (+0.04) | 7.72 (-0.1) | 0.47 (-0.01) | 12 | 4.26 | -37 | 13.12 | -5 | 1.77 | 282 | 13520.0 | 14865.0 | 14865.0 | 13070.0 |
| 2026-07-09 | 54.5 (+0.15) | 7.82 (-0.27) | 0.48 (0.0) | 54 | 14.14 | -103 | 26.96 | 3 | 0.79 | 382 | 13665.0 | 13975.0 | 14180.0 | 13410.0 |
| 2026-07-08 | 54.35 (-0.03) | 8.09 (-0.06) | 0.48 (+0.01) | -14 | 5.74 | -22 | 9.02 | 1 | 0.41 | 244 | 13975.0 | 14870.0 | 15045.0 | 13600.0 |
| 2026-07-07 | 54.38 (-0.21) | 8.15 (-0.07) | 0.47 (-0.01) | -77 | 27.7 | -25 | 8.99 | -3 | 1.08 | 278 | 14415.0 | 15665.0 | 15695.0 | 14270.0 |
| 2026-07-06 | 54.59 (+0.08) | 8.22 (-0.22) | 0.48 (+0.01) | 28 | 12.67 | -84 | 38.01 | 2 | 0.9 | 221 | 16270.0 | 17360.0 | 17415.0 | 15975.0 |
| 2026-07-03 | 54.51 (-0.01) | 8.44 (+0.01) | 0.47 (-0.01) | -4 | 3.1 | 4 | 3.1 | -2 | 1.55 | 129 | 17265.0 | 17695.0 | 17905.0 | 17245.0 |
| 2026-07-02 | 54.52 (+0.13) | 8.43 (0.0) | 0.48 (-0.01) | 48 | 25.95 | -2 | 1.08 | -3 | 1.62 | 185 | 17750.0 | 17130.0 | 17750.0 | 16705.0 |
| 2026-07-01 | 54.39 (+0.07) | 8.43 (-0.01) | 0.49 (0.0) | 26 | 10.53 | -3 | 1.21 | -1 | 0.4 | 247 | 17145.0 | 17105.0 | 17780.0 | 16750.0 |
| 2026-06-30 | 54.32 (+0.05) | 8.44 (0.0) | 0.49 (+0.01) | 22 | 8.24 | 2 | 0.75 | 4 | 1.5 | 267 | 16495.0 | 15970.0 | 16705.0 | 15675.0 |
| 2026-06-29 | 54.27 (+0.21) | 8.44 (-0.18) | 0.48 (0.0) | 76 | 20.32 | -70 | 18.72 | 1 | 0.27 | 374 | 15210.0 | 14765.0 | 15665.0 | 14765.0 |
| 2026-06-26 | 54.06 (-0.23) | 8.62 (-0.14) | 0.48 (+0.01) | -87 | 21.17 | -51 | 12.41 | 5 | 1.22 | 411 | 15615.0 | 16620.0 | 17070.0 | 15615.0 |
| 2026-06-25 | 54.29 (0.0) | 8.76 (-0.18) | 0.47 (0.0) | -1 | 0.36 | -70 | 25.18 | 0 | 0.0 | 278 | 17425.0 | 18355.0 | 18740.0 | 17330.0 |
| 2026-06-24 | 54.29 (-0.07) | 8.94 (+0.05) | 0.47 (0.0) | -24 | 13.71 | 19 | 10.86 | 0 | 0.0 | 175 | 18325.0 | 18505.0 | 18505.0 | 17620.0 |
| 2026-06-23 | 54.36 (-0.05) | 8.89 (+0.02) | 0.47 (0.0) | -25 | 13.37 | 8 | 4.28 | -3 | 1.6 | 187 | 18505.0 | 19650.0 | 19650.0 | 18505.0 |
| 2026-06-22 | 54.41 (+0.08) | 8.87 (+0.02) | 0.47 (-0.01) | 31 | 14.98 | 9 | 4.35 | -2 | 0.97 | 207 | 19275.0 | 19850.0 | 19880.0 | 19120.0 |
| 2026-06-18 | 54.33 (+0.12) | 8.85 (+0.01) | 0.48 (0.0) | 43 | 29.05 | 1 | 0.68 | 0 | 0.0 | 148 | 18960.0 | 18600.0 | 19070.0 | 18495.0 |
| 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 | 54.21 (+0.1) | 8.84 (-0.02) | 0.48 (-0.01) | 38 | 34.55 | -4 | 3.64 | -5 | 4.55 | 110 | 18485.0 | 18295.0 | 18485.0 | 18050.0 |
| 2026-06-16 | 54.11 (+0.1) | 8.86 (-0.02) | 0.49 (0.0) | 36 | 19.15 | -8 | 4.26 | 1 | 0.53 | 188 | 18155.0 | 18005.0 | 18650.0 | 17805.0 |
| 2026-06-15 | 54.01 (+0.11) | 8.88 (0.0) | 0.49 (0.0) | 21 | 10.71 | 0 | 0.0 | 1 | 0.51 | 196 | 17810.0 | 19200.0 | 19200.0 | 17805.0 |
| 2026-06-12 | 53.9 (+0.22) | 8.88 (+0.05) | 0.49 (0.0) | 80 | 30.89 | 19 | 7.34 | 0 | 0.0 | 259 | 18445.0 | 18240.0 | 18600.0 | 18050.0 |
| 2026-06-11 | 53.68 (+0.16) | 8.83 (-0.07) | 0.49 (0.0) | 75 | 25.42 | -27 | 9.15 | 1 | 0.34 | 295 | 17600.0 | 17240.0 | 17695.0 | 16440.0 |
| 2026-06-10 | 53.52 (-0.05) | 8.9 (+0.02) | 0.49 (0.0) | -24 | 13.11 | 5 | 2.73 | -2 | 1.09 | 183 | 16840.0 | 17460.0 | 18195.0 | 16810.0 |
| 2026-06-09 | 53.57 (-0.05) | 8.88 (+0.03) | 0.49 (0.0) | -24 | 9.96 | 14 | 5.81 | 1 | 0.41 | 241 | 17855.0 | 17600.0 | 17955.0 | 17055.0 |
| 2026-06-08 | 53.62 (-0.05) | 8.85 (-0.05) | 0.49 (0.0) | -31 | 8.38 | -20 | 5.41 | 1 | 0.27 | 370 | 17525.0 | 15970.0 | 17785.0 | 15805.0 |
| 2026-06-05 | 53.67 (-0.09) | 8.9 (-0.03) | 0.49 (-0.01) | -41 | 15.53 | -11 | 4.17 | -4 | 1.52 | 264 | 17505.0 | 18265.0 | 18600.0 | 17505.0 |
| 2026-06-04 | 53.76 (+0.07) | 8.93 (+0.03) | 0.5 (+0.01) | 30 | 21.28 | 10 | 7.09 | 2 | 1.42 | 141 | 18265.0 | 17890.0 | 18600.0 | 17775.0 |
| 2026-06-03 | 53.69 (-0.06) | 8.9 (-0.14) | 0.49 (+0.01) | -26 | 9.89 | -50 | 19.01 | 3 | 1.14 | 263 | 17980.0 | 18550.0 | 18755.0 | 17655.0 |
| 2026-06-02 | 53.75 (-0.16) | 9.04 (+0.05) | 0.48 (0.0) | -63 | 23.95 | 17 | 6.46 | 0 | 0.0 | 263 | 18095.0 | 18475.0 | 18790.0 | 18070.0 |
| 2026-06-01 | 53.91 (-0.18) | 8.99 (-0.09) | 0.48 (-0.01) | -71 | 20.46 | -35 | 10.09 | -2 | 0.58 | 347 | 18500.0 | 19325.0 | 19325.0 | 18225.0 |
| 2026-05-29 | 54.09 (+0.39) | 9.08 (-0.13) | 0.49 (+0.01) | 144 | 23.76 | -47 | 7.76 | 3 | 0.5 | 606 | 18950.0 | 19000.0 | 19510.0 | 18615.0 |
| 2026-05-28 | 53.7 (+0.02) | 9.21 (+0.01) | 0.48 (0.0) | -2 | 0.89 | 3 | 1.34 | 0 | 0.0 | 224 | 17835.0 | 17825.0 | 19000.0 | 17500.0 |
| 2026-05-27 | 53.68 (+0.32) | 9.2 (-0.06) | 0.48 (0.0) | 123 | 48.05 | -20 | 7.81 | 2 | 0.78 | 256 | 18230.0 | 18065.0 | 18450.0 | 17510.0 |
| 2026-05-26 | 53.36 (+0.05) | 9.26 (-0.07) | 0.48 (0.0) | 18 | 10.34 | -28 | 16.09 | -2 | 1.15 | 174 | 17240.0 | 17905.0 | 18060.0 | 17190.0 |
| 2026-05-25 | 53.31 (+0.07) | 9.33 (-0.01) | 0.48 (0.0) | 21 | 9.95 | -6 | 2.84 | -1 | 0.47 | 211 | 17725.0 | 17990.0 | 18380.0 | 17665.0 |
| 2026-05-22 | 53.24 (+0.2) | 9.34 (-0.1) | 0.48 (0.0) | 77 | 23.69 | -36 | 11.08 | 0 | 0.0 | 325 | 17780.0 | 17235.0 | 17780.0 | 16285.0 |
| 2026-05-21 | 53.04 (+0.16) | 9.44 (-0.05) | 0.48 (0.0) | 60 | 20.0 | -21 | 7.0 | 1 | 0.33 | 300 | 16440.0 | 16370.0 | 16825.0 | 16140.0 |
| 2026-05-20 | 52.88 (+0.13) | 9.49 (-0.07) | 0.48 (-0.02) | 46 | 17.83 | -26 | 10.08 | -8 | 3.1 | 258 | 15560.0 | 16085.0 | 16100.0 | 15485.0 |
| 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 | 52.75 (+0.39) | 9.56 (-0.32) | 0.5 (-0.01) | 142 | 34.47 | -120 | 29.13 | -2 | 0.49 | 412 | 15925.0 | 16020.0 | 16420.0 | 15140.0 |
| 2026-05-18 | 52.36 (+0.34) | 9.88 (-0.33) | 0.51 (+0.02) | 126 | 26.3 | -124 | 25.89 | 8 | 1.67 | 479 | 16150.0 | 17385.0 | 17385.0 | 15530.0 |
| 2026-05-15 | 52.02 (-0.02) | 10.21 (+0.01) | 0.49 (0.0) | -12 | 5.45 | 4 | 1.82 | 0 | 0.0 | 220 | 17195.0 | 18200.0 | 18450.0 | 17195.0 |
| 2026-05-14 | 52.04 (+0.07) | 10.2 (+0.03) | 0.49 (0.0) | 23 | 8.21 | 10 | 3.57 | -2 | 0.71 | 280 | 17810.0 | 18420.0 | 18535.0 | 17530.0 |
| 2026-05-13 | 51.97 (+0.02) | 10.17 (-0.02) | 0.49 (0.0) | 2 | 0.67 | -9 | 3.02 | -1 | 0.34 | 298 | 17820.0 | 17815.0 | 18100.0 | 17390.0 |
| 2026-05-12 | 51.95 (-0.08) | 10.19 (+0.15) | 0.49 (-0.01) | -35 | 12.68 | 57 | 20.65 | -1 | 0.36 | 276 | 18005.0 | 17955.0 | 18385.0 | 17780.0 |
| 2026-05-11 | 52.03 (+0.13) | 10.04 (+0.03) | 0.5 (0.0) | 42 | 14.53 | 12 | 4.15 | 0 | 0.0 | 289 | 17825.0 | 17000.0 | 17980.0 | 17000.0 |
| 2026-05-08 | 51.9 (-0.25) | 10.01 (0.0) | 0.5 (+0.01) | -99 | 25.78 | 1 | 0.26 | 2 | 0.52 | 384 | 16955.0 | 17540.0 | 18150.0 | 16955.0 |
| 2026-05-07 | 52.15 (-0.43) | 10.01 (+0.04) | 0.49 (-0.01) | -165 | 33.81 | 15 | 3.07 | -2 | 0.41 | 488 | 17890.0 | 18550.0 | 18750.0 | 17800.0 |
| 2026-05-06 | 52.58 (+0.16) | 9.97 (+0.07) | 0.5 (+0.01) | 51 | 13.04 | 26 | 6.65 | 1 | 0.26 | 391 | 18700.0 | 18550.0 | 19195.0 | 17790.0 |
| 2026-05-05 | 52.42 (-0.06) | 9.9 (+0.06) | 0.49 (0.0) | -36 | 12.12 | 23 | 7.74 | 0 | 0.0 | 297 | 17790.0 | 17450.0 | 17905.0 | 16950.0 |
| 2026-05-04 | 52.48 (+0.23) | 9.84 (+0.02) | 0.49 (0.0) | 89 | 36.03 | 10 | 4.05 | 2 | 0.81 | 247 | 17545.0 | 17375.0 | 17545.0 | 16835.0 |
| 2026-04-30 | 52.25 (-0.1) | 9.82 (+0.19) | 0.49 (0.0) | -41 | 14.44 | 69 | 24.3 | -1 | 0.35 | 284 | 16475.0 | 16715.0 | 17140.0 | 16475.0 |
| 2026-04-29 | 52.35 (-0.01) | 9.63 (+0.13) | 0.49 (0.0) | -8 | 2.68 | 49 | 16.39 | -1 | 0.33 | 299 | 16555.0 | 15640.0 | 16870.0 | 15640.0 |
| 2026-04-28 | 52.36 (-0.09) | 9.5 (+0.01) | 0.49 (0.0) | -39 | 13.4 | 6 | 2.06 | -1 | 0.34 | 291 | 16095.0 | 15800.0 | 16465.0 | 15630.0 |
| 2026-04-27 | 52.45 (-2.03) | 9.49 (+0.05) | 0.49 (-0.01) | 43 | 10.19 | 18 | 4.27 | -1 | 0.24 | 422 | 16000.0 | 17075.0 | 17295.0 | 15735.0 |
| 2026-04-24 | 54.48 (+0.28) | 9.44 (-0.18) | 0.5 (0.0) | 106 | 21.54 | -67 | 13.62 | -1 | 0.2 | 492 | 16370.0 | 15725.0 | 16965.0 | 15725.0 |
| 2026-04-23 | 54.2 (-0.15) | 9.62 (+0.03) | 0.5 (0.0) | -58 | 15.26 | 10 | 2.63 | 2 | 0.53 | 380 | 15670.0 | 16150.0 | 16990.0 | 15170.0 |
| 2026-04-22 | 54.35 (+0.09) | 9.59 (-0.11) | 0.5 (0.0) | 32 | 10.09 | -41 | 12.93 | -1 | 0.32 | 317 | 16085.0 | 16000.0 | 16495.0 | 15690.0 |
| 2026-04-21 | 54.26 (+0.01) | 9.7 (+0.03) | 0.5 (-0.01) | -4 | 1.18 | 13 | 3.83 | -2 | 0.59 | 339 | 15245.0 | 14885.0 | 15680.0 | 14885.0 |
| 2026-04-20 | 54.25 (+0.12) | 9.67 (-0.06) | 0.51 (0.0) | 42 | 16.03 | 17 | 6.49 | 0 | 0.0 | 262 | 14425.0 | 13880.0 | 14875.0 | 13880.0 |
| 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 | 54.13 (-0.29) | 9.73 (+0.05) | 0.51 (+0.01) | -120 | 39.6 | 19 | 6.27 | 3 | 0.99 | 303 | 13805.0 | 14195.0 | 14610.0 | 13805.0 |
| 2026-04-16 | 54.42 (-0.29) | 9.68 (+0.06) | 0.5 (0.0) | -123 | 42.56 | 22 | 7.61 | -1 | 0.35 | 289 | 14480.0 | 13640.0 | 14890.0 | 13630.0 |
| 2026-04-15 | 54.71 (+0.04) | 9.62 (+0.04) | 0.5 (-0.03) | 15 | 6.36 | 13 | 5.51 | -10 | 4.24 | 236 | 13875.0 | 13575.0 | 14025.0 | 13130.0 |
| 2026-04-14 | 54.67 (-0.12) | 9.58 (+0.11) | 0.53 (+0.01) | -48 | 18.39 | 41 | 15.71 | 3 | 1.15 | 261 | 13005.0 | 12200.0 | 13270.0 | 12200.0 |
| 2026-04-13 | 54.79 (-0.17) | 9.47 (+0.01) | 0.52 (+0.01) | -70 | 35.9 | 4 | 2.05 | 2 | 1.03 | 195 | 12180.0 | 12455.0 | 12545.0 | 12115.0 |
| 2026-04-10 | 54.96 (-0.21) | 9.46 (-0.02) | 0.51 (+0.01) | -94 | 23.62 | -6 | 1.51 | 4 | 1.01 | 398 | 12580.0 | 12565.0 | 12980.0 | 12320.0 |
| 2026-04-09 | 55.17 (-0.01) | 9.48 (+0.03) | 0.5 (-0.02) | -4 | 1.24 | 12 | 3.73 | -8 | 2.48 | 322 | 12565.0 | 12645.0 | 13255.0 | 12310.0 |
| 2026-04-08 | 55.18 (+0.19) | 9.45 (+0.02) | 0.52 (0.0) | 73 | 45.62 | 6 | 3.75 | 2 | 1.25 | 160 | 12615.0 | 12200.0 | 12615.0 | 12150.0 |
| 2026-04-07 | 54.99 (-0.07) | 9.43 (+0.02) | 0.52 (0.0) | -36 | 17.22 | 8 | 3.83 | 1 | 0.48 | 209 | 11470.0 | 11825.0 | 12150.0 | 11470.0 |
| 2026-04-02 | 55.06 (+0.02) | 9.41 (+0.1) | 0.52 (-0.01) | -14 | 4.2 | 38 | 11.41 | -3 | 0.9 | 333 | 11690.0 | 11770.0 | 11930.0 | 11500.0 |
| 2026-04-01 | 55.04 (-0.06) | 9.31 (+0.11) | 0.53 (+0.01) | -30 | 11.95 | 44 | 17.53 | 4 | 1.59 | 251 | 11315.0 | 11350.0 | 11760.0 | 11105.0 |
| 2026-03-31 | 55.1 (-0.11) | 9.2 (+0.13) | 0.52 (0.0) | -53 | 13.77 | 46 | 11.95 | 1 | 0.26 | 385 | 10700.0 | 11220.0 | 11220.0 | 10660.0 |
| 2026-03-30 | 55.21 (+0.03) | 9.07 (+0.04) | 0.52 (-0.01) | 2 | 0.53 | 17 | 4.52 | -7 | 1.86 | 376 | 11220.0 | 11490.0 | 11760.0 | 10910.0 |
| 2026-03-27 | 55.18 (-0.08) | 9.03 (+0.02) | 0.53 (-0.02) | -34 | 13.65 | 7 | 2.81 | -6 | 2.41 | 249 | 11555.0 | 10975.0 | 11670.0 | 10975.0 |
| 2026-03-26 | 55.26 (0.0) | 9.01 (+0.06) | 0.55 (+0.01) | 2 | 0.74 | 24 | 8.86 | 2 | 0.74 | 271 | 11550.0 | 11500.0 | 11920.0 | 11500.0 |
| 2026-03-25 | 55.26 (+0.07) | 8.95 (+0.09) | 0.54 (0.0) | 23 | 7.72 | 32 | 10.74 | 0 | 0.0 | 298 | 11500.0 | 11640.0 | 11950.0 | 11410.0 |
| 2026-03-24 | 55.19 (-0.04) | 8.86 (+0.05) | 0.54 (0.0) | -21 | 4.82 | 18 | 4.13 | 1 | 0.23 | 436 | 10910.0 | 11465.0 | 11800.0 | 10910.0 |
| 2026-03-23 | 55.23 (-0.04) | 8.81 (+0.01) | 0.54 (0.0) | -27 | 16.98 | 3 | 1.89 | 0 | 0.0 | 159 | 11465.0 | 11625.0 | 11785.0 | 11345.0 |
| 2026-03-20 | 55.27 (-0.08) | 8.8 (+0.01) | 0.54 (0.0) | -37 | 13.26 | 7 | 2.51 | 2 | 0.72 | 279 | 11750.0 | 11805.0 | 12345.0 | 11750.0 |
| 2026-03-19 | 55.35 (-0.03) | 8.79 (+0.02) | 0.54 (0.0) | -18 | 7.2 | 5 | 2.0 | -2 | 0.8 | 250 | 12050.0 | 11615.0 | 12340.0 | 11615.0 |
| 2026-03-18 | 55.38 (-0.03) | 8.77 (+0.02) | 0.54 (-0.04) | -11 | 3.69 | 9 | 3.02 | -17 | 5.7 | 298 | 12345.0 | 12450.0 | 12450.0 | 11820.0 |
| 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 | 55.41 (-0.17) | 8.75 (+0.33) | 0.58 (0.0) | -68 | 18.53 | 125 | 34.06 | 1 | 0.27 | 367 | 11320.0 | 10800.0 | 11320.0 | 10755.0 |
| 2026-03-16 | 55.58 (-0.07) | 8.42 (+0.01) | 0.58 (-0.01) | -30 | 21.74 | 4 | 2.9 | -2 | 1.45 | 138 | 10295.0 | 10850.0 | 10860.0 | 10270.0 |
| 2026-03-13 | 55.65 (-0.08) | 8.41 (+0.05) | 0.59 (+0.03) | -40 | 14.6 | 19 | 6.93 | 9 | 3.28 | 274 | 10495.0 | 10200.0 | 10895.0 | 10010.0 |
| 2026-03-12 | 55.73 (-0.03) | 8.36 (+0.22) | 0.56 (-0.02) | -10 | 3.61 | 81 | 29.24 | -5 | 1.81 | 277 | 10495.0 | 10055.0 | 10585.0 | 10020.0 |
| 2026-03-11 | 55.76 (+0.27) | 8.14 (+0.15) | 0.58 (+0.03) | 102 | 24.82 | 57 | 13.87 | 10 | 2.43 | 411 | 10055.0 | 9585.0 | 10250.0 | 9510.0 |
| 2026-03-10 | 55.49 (+0.22) | 7.99 (+0.01) | 0.55 (+0.01) | 75 | 23.96 | 4 | 1.28 | 5 | 1.6 | 313 | 9430.0 | 9570.0 | 9670.0 | 9280.0 |
| 2026-03-09 | 55.27 (-0.4) | 7.98 (+0.27) | 0.54 (0.0) | -160 | 41.34 | 101 | 26.1 | -1 | 0.26 | 387 | 9250.0 | 9015.0 | 9380.0 | 8835.0 |
| 2026-03-06 | 55.67 (+0.13) | 7.71 (0.0) | 0.54 (+0.02) | 46 | 16.85 | 2 | 0.73 | 8 | 2.93 | 273 | 9705.0 | 9625.0 | 9860.0 | 9410.0 |
| 2026-03-05 | 55.54 (+0.45) | 7.71 (0.0) | 0.52 (+0.02) | 163 | 51.91 | -2 | 0.64 | 7 | 2.23 | 314 | 9520.0 | 9500.0 | 9520.0 | 9315.0 |
| 2026-03-04 | 55.09 (0.0) | 7.71 (-0.01) | 0.5 (+0.01) | -17 | 3.81 | -4 | 0.9 | 3 | 0.67 | 446 | 8655.0 | 9255.0 | 9370.0 | 8655.0 |
| 2026-03-03 | 55.09 (+0.01) | 7.72 (-0.02) | 0.49 (-0.01) | -4 | 2.15 | -6 | 3.23 | -1 | 0.54 | 186 | 9255.0 | 9620.0 | 9715.0 | 9255.0 |
| 2026-03-02 | 55.08 (-0.02) | 7.74 (-0.13) | 0.5 (0.0) | -7 | 2.67 | -49 | 18.7 | 0 | 0.0 | 262 | 9500.0 | 9730.0 | 9780.0 | 9460.0 |
| 2026-02-26 | 55.1 (+0.17) | 7.87 (-0.26) | 0.5 (-0.01) | 58 | 9.25 | -98 | 15.63 | -4 | 0.64 | 627 | 9730.0 | 9850.0 | 10275.0 | 9635.0 |
| 2026-02-25 | 54.93 (-0.03) | 8.13 (-0.02) | 0.51 (+0.01) | -18 | 4.86 | -9 | 2.43 | 3 | 0.81 | 370 | 9715.0 | 9555.0 | 9755.0 | 9400.0 |
| 2026-02-24 | 54.96 (+0.18) | 8.15 (-0.16) | 0.5 (-0.01) | 64 | 26.89 | -60 | 25.21 | -3 | 1.26 | 238 | 9755.0 | 9745.0 | 9780.0 | 9500.0 |
| 2026-02-23 | 54.78 (-0.06) | 8.31 (+0.01) | 0.51 (0.0) | -25 | 7.86 | 4 | 1.26 | 1 | 0.31 | 318 | 9755.0 | 9780.0 | 9810.0 | 9485.0 |
| 2026-02-11 | 54.84 (+0.2) | 8.3 (0.0) | 0.51 (0.0) | 68 | 30.91 | 1 | 0.45 | 0 | 0.0 | 220 | 9725.0 | 9560.0 | 9760.0 | 9295.0 |
| 2026-02-10 | 54.64 (+0.06) | 8.3 (-0.1) | 0.51 (+0.02) | 12 | 4.43 | -41 | 15.13 | 6 | 2.21 | 271 | 9325.0 | 9580.0 | 9665.0 | 9125.0 |
| 2026-02-09 | 54.58 (+0.14) | 8.4 (+0.01) | 0.49 (+0.01) | 50 | 20.92 | 5 | 2.09 | 5 | 2.09 | 239 | 9500.0 | 9345.0 | 9580.0 | 9240.0 |
| 2026-02-06 | 54.44 (-0.08) | 8.39 (+0.02) | 0.48 (+0.01) | -33 | 10.54 | 8 | 2.56 | 2 | 0.64 | 313 | 8900.0 | 9210.0 | 9340.0 | 8850.0 |
| 2026-02-05 | 54.52 (-0.35) | 8.37 (+0.01) | 0.47 (+0.01) | -138 | 43.26 | 6 | 1.88 | 3 | 0.94 | 319 | 9130.0 | 9585.0 | 9595.0 | 9130.0 |
| 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 | 54.87 (-0.09) | 8.36 (+0.01) | 0.46 (-0.01) | -41 | 26.45 | 2 | 1.29 | -3 | 1.94 | 155 | 9640.0 | 9760.0 | 9855.0 | 9595.0 |
| 2026-02-03 | 54.96 (+0.11) | 8.35 (+0.1) | 0.47 (+0.01) | 21 | 5.05 | 39 | 9.38 | 4 | 0.96 | 416 | 9790.0 | 9250.0 | 9790.0 | 9145.0 |
| 2026-02-02 | 54.85 (-0.04) | 8.25 (+0.08) | 0.46 (+0.01) | -18 | 6.79 | 30 | 11.32 | 0 | 0.0 | 265 | 9040.0 | 8965.0 | 9095.0 | 8720.0 |
| 2026-01-30 | 54.89 (-0.29) | 8.17 (+0.02) | 0.45 (-0.02) | -114 | 42.22 | 7 | 2.59 | -4 | 1.48 | 270 | 8880.0 | 9135.0 | 9225.0 | 8880.0 |
| 2026-01-29 | 55.18 (+0.21) | 8.15 (+0.17) | 0.47 (0.0) | 75 | 17.69 | 65 | 15.33 | 1 | 0.24 | 424 | 9315.0 | 8985.0 | 9500.0 | 8865.0 |
| 2026-01-28 | 54.97 (-0.06) | 7.98 (+0.04) | 0.47 (+0.01) | -23 | 7.96 | 16 | 5.54 | 3 | 1.04 | 289 | 8840.0 | 8855.0 | 8990.0 | 8660.0 |
| 2026-01-27 | 55.03 (-0.15) | 7.94 (+0.02) | 0.46 (+0.01) | -59 | 29.21 | 6 | 2.97 | 3 | 1.49 | 202 | 8760.0 | 8825.0 | 8840.0 | 8705.0 |
| 2026-01-26 | 55.18 (-0.09) | 7.92 (+0.04) | 0.45 (0.0) | -32 | 17.88 | 16 | 8.94 | -1 | 0.56 | 179 | 8880.0 | 9080.0 | 9115.0 | 8865.0 |
| 2026-01-23 | 55.27 (+0.11) | 7.88 (+0.06) | 0.45 (0.0) | 39 | 11.17 | 23 | 6.59 | 1 | 0.29 | 349 | 8870.0 | 8900.0 | 9175.0 | 8820.0 |
| 2026-01-22 | 55.16 (+0.05) | 7.82 (+0.04) | 0.45 (+0.02) | 18 | 5.33 | 14 | 4.14 | 6 | 1.78 | 338 | 8700.0 | 8690.0 | 8930.0 | 8570.0 |
| 2026-01-21 | 55.11 (-0.15) | 7.78 (+0.16) | 0.43 (+0.01) | -68 | 23.05 | 3 | 1.02 | 5 | 1.69 | 295 | 8330.0 | 8500.0 | 8575.0 | 8250.0 |
| 2026-01-20 | 55.26 (-0.21) | 7.62 (+0.07) | 0.42 (+0.01) | -90 | 40.54 | 26 | 11.71 | 3 | 1.35 | 222 | 8635.0 | 8625.0 | 8725.0 | 8545.0 |
| 2026-01-19 | 55.47 (+0.02) | 7.55 (+0.02) | 0.41 (0.0) | -1 | 0.6 | 8 | 4.82 | 1 | 0.6 | 166 | 8775.0 | 8715.0 | 8870.0 | 8600.0 |
| 2026-01-16 | 55.45 (-0.17) | 7.53 (+0.03) | 0.41 (+0.01) | -86 | 39.45 | 11 | 5.05 | 4 | 1.83 | 218 | 8700.0 | 8900.0 | 8920.0 | 8555.0 |
| 2026-01-15 | 55.62 (+0.04) | 7.5 (+0.1) | 0.4 (-0.03) | -1 | 0.22 | 36 | 7.88 | -13 | 2.84 | 457 | 8755.0 | 8495.0 | 8890.0 | 8330.0 |
| 2026-01-14 | 55.58 (-0.16) | 7.4 (+0.14) | 0.43 (-0.01) | -65 | 20.25 | 56 | 17.45 | -2 | 0.62 | 321 | 8085.0 | 8090.0 | 8350.0 | 8025.0 |
| 2026-01-13 | 55.74 (+0.05) | 7.26 (+0.01) | 0.44 (-0.02) | 1 | 0.4 | 1 | 0.4 | -9 | 3.61 | 249 | 8005.0 | 8055.0 | 8255.0 | 7805.0 |
| 2026-01-12 | 55.69 (-0.04) | 7.25 (+0.14) | 0.46 (0.0) | -35 | 9.59 | 55 | 15.07 | 1 | 0.27 | 365 | 8055.0 | 7880.0 | 8240.0 | 7680.0 |
| 2026-01-09 | 55.73 (-0.01) | 7.11 (+0.11) | 0.46 (0.0) | -32 | 9.85 | 40 | 12.31 | -1 | 0.31 | 325 | 7665.0 | 7635.0 | 7825.0 | 7425.0 |
| 2026-01-08 | 55.74 (-0.06) | 7.0 (0.0) | 0.46 (-0.04) | -41 | 11.05 | 0 | 0.0 | -14 | 3.77 | 371 | 7650.0 | 7385.0 | 7825.0 | 7385.0 |
| 2026-01-07 | 55.8 (-0.07) | 7.0 (+0.01) | 0.5 (-0.01) | -29 | 5.73 | 3 | 0.59 | -5 | 0.99 | 506 | 7380.0 | 7350.0 | 7540.0 | 7170.0 |
| 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 | 55.87 (+0.07) | 6.99 (-0.01) | 0.51 (0.0) | 20 | 4.65 | -4 | 0.93 | -2 | 0.47 | 430 | 7200.0 | 7290.0 | 7450.0 | 7140.0 |
| 2026-01-05 | 55.8 (-0.14) | 7.0 (-0.06) | 0.51 (+0.02) | -54 | 19.01 | -22 | 7.75 | 7 | 2.46 | 284 | 7105.0 | 7450.0 | 7450.0 | 7085.0 |
| 2026-01-02 | 55.94 (-0.02) | 7.06 (+0.05) | 0.49 (0.0) | -10 | 7.04 | 18 | 12.68 | 4 | 2.82 | 142 | 7255.0 | 7260.0 | 7345.0 | 7145.0 |
| 2025-12-31 | 55.96 (-0.08) | 7.01 (-0.07) | 0.49 (+0.02) | -37 | 14.45 | -23 | 8.98 | 8 | 3.12 | 256 | 7260.0 | 7550.0 | 7550.0 | 7230.0 |
| 2025-12-30 | 56.04 (+0.06) | 7.08 (+0.04) | 0.47 (-0.03) | 15 | 2.78 | 15 | 2.78 | -13 | 2.41 | 540 | 7550.0 | 7335.0 | 7715.0 | 7250.0 |
| 2025-12-29 | 55.98 (+0.01) | 7.04 (+0.01) | 0.5 (+0.01) | -14 | 5.91 | 4 | 1.69 | 4 | 1.69 | 237 | 7100.0 | 6930.0 | 7120.0 | 6810.0 |
| 2025-12-26 | 55.97 (-0.07) | 7.03 (+0.06) | 0.49 (0.0) | -44 | 25.43 | 21 | 12.14 | -2 | 1.16 | 173 | 6930.0 | 6920.0 | 6995.0 | 6890.0 |
| 2025-12-24 | 56.04 (-0.06) | 6.97 (-0.01) | 0.49 (0.0) | -37 | 19.79 | -2 | 1.07 | -1 | 0.53 | 187 | 6850.0 | 6830.0 | 6945.0 | 6730.0 |
| 2025-12-23 | 56.1 (+0.19) | 6.98 (+0.02) | 0.49 (-0.02) | 71 | 30.47 | 5 | 2.15 | -5 | 2.15 | 233 | 6870.0 | 6890.0 | 6930.0 | 6805.0 |
| 2025-12-22 | 55.91 (+0.28) | 6.96 (-0.04) | 0.51 (-0.01) | 103 | 29.68 | -14 | 4.03 | -2 | 0.58 | 347 | 6800.0 | 6735.0 | 6800.0 | 6580.0 |
| 2025-12-19 | 55.63 (-0.09) | 7.0 (+0.06) | 0.52 (+0.03) | -36 | 9.38 | 21 | 5.47 | 9 | 2.34 | 384 | 6580.0 | 6780.0 | 6865.0 | 6580.0 |
| 2025-12-18 | 55.72 (+0.11) | 6.94 (+0.12) | 0.49 (+0.03) | 37 | 9.84 | 48 | 12.77 | 11 | 2.93 | 376 | 6615.0 | 6615.0 | 6775.0 | 6495.0 |
| 2025-12-17 | 55.61 (-0.12) | 6.82 (+0.06) | 0.46 (+0.03) | -63 | 19.44 | 23 | 7.1 | 11 | 3.4 | 324 | 6500.0 | 6495.0 | 6680.0 | 6495.0 |
| 2025-12-16 | 55.73 (-0.26) | 6.76 (+0.23) | 0.43 (+0.01) | -129 | 19.05 | 84 | 12.41 | 4 | 0.59 | 677 | 6650.0 | 6920.0 | 6965.0 | 6650.0 |
| 2025-12-15 | 55.99 (+0.18) | 6.53 (+0.01) | 0.42 (-0.02) | 7 | 2.73 | 4 | 1.56 | -8 | 3.12 | 256 | 6795.0 | 6590.0 | 6855.0 | 6590.0 |
| 2025-12-12 | 55.81 (-0.16) | 6.52 (+0.03) | 0.44 (-0.01) | -63 | 22.58 | 13 | 4.66 | -4 | 1.43 | 279 | 6725.0 | 6935.0 | 6935.0 | 6720.0 |
| 2025-12-11 | 55.97 (+0.14) | 6.49 (+0.04) | 0.45 (-0.02) | 46 | 10.7 | 15 | 3.49 | -6 | 1.4 | 430 | 6800.0 | 6845.0 | 6950.0 | 6735.0 |
| 2025-12-10 | 55.83 (-0.12) | 6.45 (+0.06) | 0.47 (0.0) | 7 | 1.94 | 21 | 5.83 | 1 | 0.28 | 360 | 6710.0 | 6745.0 | 6850.0 | 6630.0 |
| 2025-12-09 | 55.95 (+0.01) | 6.39 (+0.03) | 0.47 (0.0) | 6 | 2.11 | 14 | 4.91 | -2 | 0.7 | 285 | 6690.0 | 6575.0 | 6780.0 | 6575.0 |
| 2025-12-08 | 55.94 (-0.12) | 6.36 (+0.15) | 0.47 (0.0) | -45 | 11.03 | 57 | 13.97 | 2 | 0.49 | 408 | 6515.0 | 6760.0 | 6765.0 | 6450.0 |
| 2025-12-05 | 56.06 (-0.17) | 6.21 (+0.27) | 0.47 (-0.02) | -67 | 17.54 | 100 | 26.18 | -11 | 2.88 | 382 | 6570.0 | 6580.0 | 6745.0 | 6545.0 |
| 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 | 56.23 (-0.11) | 5.94 (+0.04) | 0.49 (+0.04) | -44 | 9.93 | 15 | 3.39 | 14 | 3.16 | 443 | 6440.0 | 6520.0 | 6650.0 | 6405.0 |
| 2025-12-03 | 56.34 (-0.2) | 5.9 (+0.04) | 0.45 (+0.03) | -77 | 17.34 | 17 | 3.83 | 12 | 2.7 | 444 | 6565.0 | 6625.0 | 6815.0 | 6490.0 |
| 2025-12-02 | 56.54 (-0.23) | 5.86 (+0.08) | 0.42 (+0.02) | -99 | 16.31 | 27 | 4.45 | 10 | 1.65 | 607 | 6600.0 | 6725.0 | 6900.0 | 6600.0 |
| 2025-12-01 | 56.77 (-0.28) | 5.78 (+0.19) | 0.4 (+0.01) | -116 | 23.43 | 72 | 14.55 | 5 | 1.01 | 495 | 6915.0 | 7300.0 | 7300.0 | 6850.0 |
| 2025-11-28 | 57.05 (-0.29) | 5.59 (+0.13) | 0.39 (+0.02) | -117 | 26.9 | 51 | 11.72 | 5 | 1.15 | 435 | 7315.0 | 6705.0 | 7315.0 | 6630.0 |
| 2025-11-27 | 57.34 (-0.02) | 5.46 (-0.01) | 0.37 (0.0) | -7 | 3.87 | -4 | 2.21 | 1 | 0.55 | 181 | 6650.0 | 6660.0 | 6735.0 | 6575.0 |
| 2025-11-26 | 57.36 (-0.05) | 5.47 (+0.06) | 0.37 (-0.02) | -24 | 6.43 | 23 | 6.17 | -9 | 2.41 | 373 | 6620.0 | 6505.0 | 6775.0 | 6435.0 |
| 2025-11-25 | 57.41 (-0.1) | 5.41 (+0.03) | 0.39 (+0.01) | -45 | 9.41 | 13 | 2.72 | 4 | 0.84 | 478 | 6330.0 | 6725.0 | 6840.0 | 6315.0 |
| 2025-11-24 | 57.51 (+0.11) | 5.38 (+0.28) | 0.38 (-0.02) | -6 | 0.21 | 105 | 3.67 | -6 | 0.21 | 2862 | 6405.0 | 6470.0 | 6600.0 | 6305.0 |
| 2025-11-21 | 57.4 (+0.33) | 5.1 (-0.04) | 0.4 (0.0) | 92 | 12.37 | -15 | 2.02 | 1 | 0.13 | 744 | 6075.0 | 6040.0 | 6140.0 | 5945.0 |
| 2025-11-20 | 57.07 (-0.24) | 5.14 (+0.15) | 0.4 (0.0) | -89 | 17.87 | 57 | 11.45 | -3 | 0.6 | 498 | 6355.0 | 6500.0 | 6520.0 | 6270.0 |
| 2025-11-19 | 57.31 (+0.03) | 4.99 (+0.01) | 0.4 (+0.02) | -35 | 5.56 | 3 | 0.48 | 9 | 1.43 | 629 | 6215.0 | 6225.0 | 6390.0 | 6020.0 |
| 2025-11-18 | 57.28 (-0.11) | 4.98 (+0.28) | 0.38 (-0.05) | -71 | 8.78 | 106 | 13.1 | -18 | 2.22 | 809 | 6500.0 | 6000.0 | 6690.0 | 6000.0 |
| 2025-11-17 | 57.39 (+0.07) | 4.7 (-0.01) | 0.43 (-0.01) | 25 | 5.24 | -2 | 0.42 | -3 | 0.63 | 477 | 6120.0 | 5965.0 | 6420.0 | 5965.0 |
| 2025-11-14 | 57.32 (-0.11) | 4.71 (+0.07) | 0.44 (-0.02) | -40 | 10.5 | 24 | 6.3 | -10 | 2.62 | 381 | 5965.0 | 6005.0 | 6195.0 | 5945.0 |
| 2025-11-13 | 57.43 (-0.31) | 4.64 (+0.26) | 0.46 (-0.03) | -118 | 15.34 | 101 | 13.13 | -11 | 1.43 | 769 | 6335.0 | 5830.0 | 6335.0 | 5700.0 |
| 2025-11-12 | 57.74 (+0.21) | 4.38 (+0.01) | 0.49 (-0.02) | 69 | 18.11 | 2 | 0.52 | -7 | 1.84 | 381 | 5760.0 | 5720.0 | 5860.0 | 5690.0 |
| 2025-11-11 | 57.53 (-0.09) | 4.37 (-0.01) | 0.51 (-0.01) | -34 | 15.04 | -3 | 1.33 | -5 | 2.21 | 226 | 5625.0 | 5625.0 | 5750.0 | 5600.0 |
| 2025-11-10 | 57.62 (-0.03) | 4.38 (0.0) | 0.52 (+0.01) | -12 | 4.44 | 0 | 0.0 | 4 | 1.48 | 270 | 5640.0 | 5600.0 | 5670.0 | 5505.0 |
| 2025-11-07 | 57.65 (+0.04) | 4.38 (-0.01) | 0.51 (-0.01) | 1 | 0.21 | -2 | 0.41 | -3 | 0.62 | 484 | 5685.0 | 5755.0 | 5895.0 | 5660.0 |
| 2025-11-06 | 57.61 (+0.28) | 4.39 (+0.12) | 0.52 (-0.02) | 86 | 9.86 | 45 | 5.16 | -9 | 1.03 | 872 | 5810.0 | 5560.0 | 5810.0 | 5500.0 |
| 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 | 57.33 (-0.34) | 4.27 (+0.02) | 0.54 (-0.02) | -134 | 24.54 | 6 | 1.1 | -8 | 1.47 | 546 | 5285.0 | 5395.0 | 5395.0 | 5150.0 |
| 2025-11-04 | 57.67 (+0.19) | 4.25 (0.0) | 0.56 (-0.01) | 69 | 23.23 | -1 | 0.34 | -1 | 0.34 | 297 | 5500.0 | 5470.0 | 5510.0 | 5380.0 |
| 2025-11-03 | 57.48 (+0.17) | 4.25 (-0.12) | 0.57 (-0.02) | 61 | 15.1 | -47 | 11.63 | -8 | 1.98 | 404 | 5470.0 | 5520.0 | 5580.0 | 5360.0 |
| 2025-10-31 | 57.31 (+0.15) | 4.37 (+0.2) | 0.59 (-0.01) | 57 | 14.81 | 78 | 20.26 | -5 | 1.3 | 385 | 5470.0 | 5210.0 | 5535.0 | 5190.0 |
| 2025-10-30 | 57.16 (+0.13) | 4.17 (0.0) | 0.6 (-0.02) | 50 | 21.93 | -2 | 0.88 | -6 | 2.63 | 228 | 5210.0 | 5185.0 | 5235.0 | 5110.0 |
| 2025-10-29 | 57.03 (+0.01) | 4.17 (-0.21) | 0.62 (0.0) | -7 | 1.58 | -79 | 17.83 | -3 | 0.68 | 443 | 5185.0 | 5285.0 | 5440.0 | 5165.0 |
| 2025-10-28 | 57.02 (+0.29) | 4.38 (-0.1) | 0.62 (-0.02) | 107 | 30.06 | -39 | 10.96 | -5 | 1.4 | 356 | 5300.0 | 5170.0 | 5305.0 | 5170.0 |
| 2025-10-27 | 56.73 (+0.15) | 4.48 (-0.16) | 0.64 (+0.06) | 59 | 18.27 | -58 | 17.96 | 20 | 6.19 | 323 | 5135.0 | 5390.0 | 5405.0 | 5135.0 |
| 2025-10-23 | 56.58 (+0.24) | 4.64 (-0.06) | 0.58 (+0.01) | 91 | 35.55 | -21 | 8.2 | 8 | 3.12 | 256 | 5215.0 | 5170.0 | 5230.0 | 5120.0 |
| 2025-10-22 | 56.34 (-0.01) | 4.7 (+0.01) | 0.57 (+0.01) | -9 | 6.04 | -9 | 6.04 | 1 | 0.67 | 149 | 5270.0 | 5320.0 | 5350.0 | 5200.0 |
| 2025-10-21 | 56.35 (+0.14) | 4.69 (-0.25) | 0.56 (+0.05) | 53 | 14.17 | -96 | 25.67 | 19 | 5.08 | 374 | 5320.0 | 5425.0 | 5460.0 | 5285.0 |
| 2025-10-20 | 56.21 (-0.32) | 4.94 (-0.1) | 0.51 (+0.01) | -121 | 29.02 | -38 | 9.11 | 5 | 1.2 | 417 | 5330.0 | 5645.0 | 5675.0 | 5320.0 |
| 2025-10-17 | 56.53 (+0.39) | 5.04 (-0.04) | 0.5 (-0.01) | 142 | 41.28 | -13 | 3.78 | -4 | 1.16 | 344 | 5625.0 | 5600.0 | 5650.0 | 5455.0 |
| 2025-10-16 | 56.14 (+0.04) | 5.08 (0.0) | 0.51 (-0.01) | 16 | 6.53 | -1 | 0.41 | -2 | 0.82 | 245 | 5600.0 | 5565.0 | 5715.0 | 5505.0 |
| 2025-10-15 | 56.1 (+0.07) | 5.08 (0.0) | 0.52 (+0.02) | 24 | 12.31 | 1 | 0.51 | 7 | 3.59 | 195 | 5500.0 | 5425.0 | 5510.0 | 5375.0 |
| 2025-10-14 | 56.03 (-0.03) | 5.08 (0.0) | 0.5 (-0.02) | -34 | 9.07 | -3 | 0.8 | -8 | 2.13 | 375 | 5285.0 | 5540.0 | 5600.0 | 5250.0 |
| 2025-10-13 | 56.06 (-0.21) | 5.08 (-0.01) | 0.52 (-0.01) | -82 | 16.94 | 0 | 0.0 | -5 | 1.03 | 484 | 5515.0 | 5600.0 | 5665.0 | 5500.0 |
| 2025-10-09 | 56.27 (+0.13) | 5.09 (0.0) | 0.53 (-0.02) | 46 | 17.9 | -1 | 0.39 | -8 | 3.11 | 257 | 5690.0 | 5645.0 | 5710.0 | 5595.0 |
| 2025-10-08 | 56.14 (+0.12) | 5.09 (+0.01) | 0.55 (-0.01) | 45 | 15.96 | 3 | 1.06 | -2 | 0.71 | 282 | 5640.0 | 5560.0 | 5650.0 | 5445.0 |
| 2025-10-07 | 56.02 (+0.01) | 5.08 (0.0) | 0.56 (0.0) | -10 | 3.01 | -1 | 0.3 | -2 | 0.6 | 332 | 5500.0 | 5600.0 | 5680.0 | 5480.0 |
| 2025-10-03 | 56.01 (-0.04) | 5.08 (+0.01) | 0.56 (0.0) | -17 | 8.37 | 4 | 1.97 | 0 | 0.0 | 203 | 5460.0 | 5500.0 | 5515.0 | 5410.0 |
| 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 | 56.05 (+0.2) | 5.07 (+0.01) | 0.56 (-0.03) | 77 | 11.63 | 5 | 0.76 | -10 | 1.51 | 662 | 5550.0 | 5395.0 | 5580.0 | 5320.0 |
| 2025-10-01 | 55.85 (+0.27) | 5.06 (+0.14) | 0.59 (+0.03) | 100 | 15.31 | 52 | 7.96 | 10 | 1.53 | 653 | 5200.0 | 5160.0 | 5465.0 | 5125.0 |
| 2025-09-30 | 55.58 (-0.1) | 4.92 (+0.05) | 0.56 (+0.02) | -39 | 8.9 | 21 | 4.79 | 9 | 2.05 | 438 | 5050.0 | 4890.0 | 5115.0 | 4890.0 |
| 2025-09-26 | 55.68 (-0.11) | 4.87 (0.0) | 0.54 (0.0) | -40 | 17.7 | 0 | 0.0 | -1 | 0.44 | 226 | 4905.0 | 4975.0 | 5000.0 | 4850.0 |
| 2025-09-25 | 55.79 (-0.06) | 4.87 (-0.04) | 0.54 (-0.02) | -23 | 9.5 | -17 | 7.02 | -5 | 2.07 | 242 | 5025.0 | 5090.0 | 5110.0 | 5015.0 |
| 2025-09-24 | 55.85 (-0.07) | 4.91 (+0.1) | 0.56 (+0.02) | -23 | 10.04 | 40 | 17.47 | 3 | 1.31 | 229 | 5175.0 | 5125.0 | 5210.0 | 5010.0 |
| 2025-09-23 | 55.92 (+0.08) | 4.81 (-0.06) | 0.54 (0.0) | 30 | 8.17 | -23 | 6.27 | 3 | 0.82 | 367 | 5115.0 | 5250.0 | 5300.0 | 5105.0 |
| 2025-09-22 | 55.84 (-0.43) | 4.87 (+0.02) | 0.54 (-0.03) | -163 | 35.67 | 6 | 1.31 | -11 | 2.41 | 457 | 5250.0 | 5355.0 | 5405.0 | 5205.0 |
| 2025-09-19 | 56.27 (+0.1) | 4.85 (+0.1) | 0.57 (+0.01) | 46 | 7.38 | 39 | 6.26 | 2 | 0.32 | 623 | 5345.0 | 5210.0 | 5355.0 | 5150.0 |
| 2025-09-18 | 56.17 (+0.15) | 4.75 (+0.11) | 0.56 (+0.06) | 58 | 13.68 | 40 | 9.43 | 23 | 5.42 | 424 | 5155.0 | 5015.0 | 5175.0 | 4990.0 |
| 2025-09-17 | 56.02 (-0.24) | 4.64 (0.0) | 0.5 (-0.02) | -93 | 36.61 | 0 | 0.0 | -7 | 2.76 | 254 | 5000.0 | 4985.0 | 5035.0 | 4935.0 |
| 2025-09-16 | 56.26 (+0.19) | 4.64 (+0.01) | 0.52 (+0.02) | 74 | 27.82 | 6 | 2.26 | 6 | 2.26 | 266 | 5045.0 | 4940.0 | 5070.0 | 4885.0 |
| 2025-09-15 | 56.07 (-0.13) | 4.63 (+0.07) | 0.5 (-0.02) | -46 | 23.23 | 25 | 12.63 | -6 | 3.03 | 198 | 4850.0 | 4905.0 | 4935.0 | 4830.0 |
| 2025-09-12 | 56.2 (-0.05) | 4.56 (+0.19) | 0.52 (-0.03) | -23 | 4.57 | 70 | 13.92 | -12 | 2.39 | 503 | 4945.0 | 5035.0 | 5155.0 | 4910.0 |
| 2025-09-11 | 56.25 (+0.12) | 4.37 (+0.1) | 0.55 (+0.02) | 47 | 10.76 | 41 | 9.38 | 9 | 2.06 | 437 | 4980.0 | 4880.0 | 5035.0 | 4835.0 |
| 2025-09-10 | 56.13 (+0.25) | 4.27 (-0.11) | 0.53 (+0.02) | 97 | 19.09 | -41 | 8.07 | 8 | 1.57 | 508 | 4870.0 | 4830.0 | 4970.0 | 4760.0 |
| 2025-09-09 | 55.88 (-0.06) | 4.38 (0.0) | 0.51 (+0.01) | -26 | 10.79 | 0 | 0.0 | 3 | 1.24 | 241 | 4830.0 | 4945.0 | 4945.0 | 4830.0 |
| 2025-09-08 | 55.94 (+0.01) | 4.38 (-0.03) | 0.5 (+0.01) | 1 | 0.52 | -14 | 7.33 | 2 | 1.05 | 191 | 4860.0 | 4975.0 | 5000.0 | 4840.0 |
| 2025-09-05 | 55.93 (+0.04) | 4.41 (-0.07) | 0.49 (0.0) | 15 | 7.14 | -25 | 11.9 | 1 | 0.48 | 210 | 4930.0 | 5050.0 | 5080.0 | 4910.0 |
| 2025-09-04 | 55.89 (+0.04) | 4.48 (-0.03) | 0.49 (-0.02) | 16 | 8.16 | -12 | 6.12 | -6 | 3.06 | 196 | 4935.0 | 5010.0 | 5085.0 | 4900.0 |
| 2025-09-03 | 55.85 (+0.08) | 4.51 (-0.01) | 0.51 (+0.02) | 82 | 31.54 | -2 | 0.77 | 7 | 2.69 | 260 | 4965.0 | 4935.0 | 5005.0 | 4910.0 |
| 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 | 55.77 (-0.19) | 4.52 (-0.09) | 0.49 (-0.05) | -65 | 19.94 | -37 | 11.35 | -18 | 5.52 | 326 | 4835.0 | 5025.0 | 5035.0 | 4835.0 |
| 2025-09-01 | 55.96 (-0.09) | 4.61 (+0.02) | 0.54 (0.0) | -42 | 12.24 | 9 | 2.62 | -3 | 0.87 | 343 | 5015.0 | 5050.0 | 5090.0 | 4925.0 |
| 2025-08-29 | 56.05 (+0.08) | 4.59 (+0.02) | 0.54 (-0.01) | 33 | 10.68 | 6 | 1.94 | -1 | 0.32 | 309 | 4995.0 | 5090.0 | 5125.0 | 4995.0 |
| 2025-08-28 | 55.97 (-0.02) | 4.57 (-0.03) | 0.55 (-0.01) | -57 | 19.26 | -9 | 3.04 | -3 | 1.01 | 296 | 4980.0 | 5040.0 | 5090.0 | 4960.0 |
| 2025-08-27 | 55.99 (-0.03) | 4.6 (-0.03) | 0.56 (-0.01) | -10 | 4.83 | -11 | 5.31 | -3 | 1.45 | 207 | 5055.0 | 5100.0 | 5180.0 | 5030.0 |
| 2025-08-26 | 56.02 (-0.15) | 4.63 (+0.24) | 0.57 (+0.01) | -57 | 13.67 | 90 | 21.58 | 4 | 0.96 | 417 | 5100.0 | 4960.0 | 5125.0 | 4905.0 |
| 2025-08-25 | 56.17 (-0.15) | 4.39 (+0.05) | 0.56 (0.0) | -58 | 12.34 | 19 | 4.04 | -3 | 0.64 | 470 | 4995.0 | 5180.0 | 5245.0 | 4980.0 |
| 2025-08-22 | 56.32 (-0.14) | 4.34 (+0.25) | 0.56 (-0.02) | -55 | 14.91 | 92 | 24.93 | -7 | 1.9 | 369 | 5025.0 | 5005.0 | 5110.0 | 4985.0 |
| 2025-08-21 | 56.46 (+0.24) | 4.09 (+0.22) | 0.58 (0.0) | 83 | 13.41 | 86 | 13.89 | 1 | 0.16 | 619 | 5105.0 | 4740.0 | 5130.0 | 4740.0 |
| 2025-08-20 | 56.22 (-0.23) | 3.87 (-0.03) | 0.58 (+0.04) | -82 | 13.36 | -13 | 2.12 | 15 | 2.44 | 614 | 4715.0 | 4920.0 | 4920.0 | 4715.0 |
| 2025-08-19 | 56.45 (-0.12) | 3.9 (-0.11) | 0.54 (+0.01) | -38 | 7.35 | -40 | 7.74 | 3 | 0.58 | 517 | 4970.0 | 5035.0 | 5100.0 | 4955.0 |
| 2025-08-18 | 56.57 (-0.2) | 4.01 (-0.1) | 0.53 (+0.01) | -78 | 17.03 | -38 | 8.3 | 4 | 0.87 | 458 | 5035.0 | 5135.0 | 5135.0 | 4990.0 |
| 2025-08-15 | 56.77 (+0.06) | 4.11 (-0.03) | 0.52 (-0.03) | 25 | 8.62 | -14 | 4.83 | -11 | 3.79 | 290 | 5230.0 | 5245.0 | 5255.0 | 5070.0 |
| 2025-08-14 | 56.71 (+0.53) | 4.14 (-0.14) | 0.55 (+0.03) | 200 | 23.47 | -52 | 6.1 | 12 | 1.41 | 852 | 5245.0 | 5035.0 | 5300.0 | 5035.0 |
| 2025-08-13 | 56.18 (+0.41) | 4.28 (+0.18) | 0.52 (+0.06) | 164 | 18.32 | 69 | 7.71 | 23 | 2.57 | 895 | 5000.0 | 4950.0 | 5075.0 | 4950.0 |
| 2025-08-12 | 55.77 (-0.24) | 4.1 (+0.05) | 0.46 (+0.02) | -90 | 17.86 | 17 | 3.37 | 6 | 1.19 | 504 | 4830.0 | 4770.0 | 4850.0 | 4750.0 |
| 2025-08-11 | 56.01 (+0.2) | 4.05 (-0.36) | 0.44 (0.0) | 75 | 15.21 | -137 | 27.79 | -1 | 0.2 | 493 | 4730.0 | 4785.0 | 4810.0 | 4630.0 |
| 2025-08-08 | 55.81 (-0.04) | 4.41 (-0.2) | 0.44 (-0.02) | 10 | 2.05 | -72 | 14.78 | -5 | 1.03 | 487 | 4765.0 | 4735.0 | 4785.0 | 4670.0 |
| 2025-08-07 | 55.85 (0.0) | 4.61 (+0.38) | 0.46 (0.0) | 15 | 1.65 | 141 | 15.53 | 0 | 0.0 | 908 | 4785.0 | 4600.0 | 4825.0 | 4600.0 |
| 2025-08-06 | 55.85 (-0.19) | 4.23 (-0.56) | 0.46 (-0.03) | -76 | 8.1 | -212 | 22.6 | -11 | 1.17 | 938 | 4525.0 | 4750.0 | 4795.0 | 4520.0 |
| 2025-08-05 | 56.04 (+0.09) | 4.79 (0.0) | 0.49 (+0.02) | 13 | 1.74 | 2 | 0.27 | 7 | 0.94 | 747 | 4800.0 | 4700.0 | 4820.0 | 4625.0 |
| 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 | 55.95 (-0.16) | 4.79 (+0.01) | 0.47 (-0.05) | -74 | 14.6 | 3 | 0.59 | -21 | 4.14 | 507 | 4620.0 | 4665.0 | 4665.0 | 4530.0 |
| 2025-08-01 | 56.11 (+0.16) | 4.78 (+0.1) | 0.52 (+0.04) | 59 | 6.94 | 38 | 4.47 | 14 | 1.65 | 850 | 4700.0 | 4465.0 | 4735.0 | 4460.0 |
| 2025-07-31 | 55.95 (+0.22) | 4.68 (+0.02) | 0.48 (+0.04) | 83 | 15.87 | 6 | 1.15 | 18 | 3.44 | 523 | 4560.0 | 4430.0 | 4625.0 | 4430.0 |
| 2025-07-30 | 55.73 (-0.3) | 4.66 (-0.19) | 0.44 (-0.02) | -122 | 20.47 | -69 | 11.58 | -8 | 1.34 | 596 | 4390.0 | 4580.0 | 4595.0 | 4355.0 |
| 2025-07-29 | 56.03 (+0.05) | 4.85 (-0.08) | 0.46 (+0.06) | 20 | 3.51 | -32 | 5.62 | 22 | 3.87 | 569 | 4540.0 | 4535.0 | 4620.0 | 4435.0 |
| 2025-07-28 | 55.98 (+0.14) | 4.93 (-0.29) | 0.4 (-0.01) | 53 | 15.41 | -110 | 31.98 | -5 | 1.45 | 344 | 4465.0 | 4530.0 | 4530.0 | 4430.0 |
| 2025-07-25 | 55.84 (+0.09) | 5.22 (-0.08) | 0.41 (+0.03) | 35 | 8.97 | -30 | 7.69 | 13 | 3.33 | 390 | 4490.0 | 4455.0 | 4510.0 | 4390.0 |
| 2025-07-24 | 55.75 (-0.02) | 5.3 (-0.15) | 0.38 (+0.01) | -7 | 1.43 | -58 | 11.84 | 3 | 0.61 | 490 | 4440.0 | 4560.0 | 4610.0 | 4440.0 |
| 2025-07-23 | 55.77 (+0.44) | 5.45 (-0.2) | 0.37 (+0.04) | 169 | 27.35 | -77 | 12.46 | 16 | 2.59 | 618 | 4510.0 | 4590.0 | 4665.0 | 4465.0 |
| 2025-07-22 | 55.33 (+0.32) | 5.65 (-0.22) | 0.33 (0.0) | 121 | 24.69 | -93 | 18.98 | 0 | 0.0 | 490 | 4580.0 | 4785.0 | 4815.0 | 4580.0 |
| 2025-07-21 | 55.01 (+0.23) | 5.87 (-0.27) | 0.33 (0.0) | 106 | 26.77 | -105 | 26.52 | -2 | 0.51 | 396 | 4750.0 | 4830.0 | 4870.0 | 4700.0 |
| 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 | 54.77 (+0.27) | 7.92 (+0.1) | 0.44 (-0.04) | 96 | 5.95 | 38 | 2.35 | -18 | 1.12 | 1614 | 12950.0 | 14865.0 | 14865.0 | 12200.0 |
| 2026-07-09 | 54.5 (-0.01) | 7.82 (-0.62) | 0.48 (+0.01) | -9 | 0.8 | -234 | 20.8 | 3 | 0.27 | 1125 | 13665.0 | 17360.0 | 17415.0 | 13410.0 |
| 2026-07-03 | 54.51 (+0.45) | 8.44 (-0.18) | 0.47 (-0.01) | 168 | 13.98 | -69 | 5.74 | -1 | 0.08 | 1202 | 17265.0 | 14765.0 | 17905.0 | 14765.0 |
| 2026-06-26 | 54.06 (-0.27) | 8.62 (-0.23) | 0.48 (0.0) | -106 | 8.43 | -85 | 6.76 | 0 | 0.0 | 1258 | 15615.0 | 19850.0 | 19880.0 | 15615.0 |
| 2026-06-18 | 54.33 (+0.43) | 8.85 (-0.03) | 0.48 (-0.01) | 138 | 21.5 | -11 | 1.71 | -3 | 0.47 | 642 | 18960.0 | 19200.0 | 19200.0 | 17805.0 |
| 2026-06-12 | 53.9 (+0.23) | 8.88 (-0.02) | 0.49 (0.0) | 76 | 5.64 | -9 | 0.67 | 1 | 0.07 | 1348 | 18445.0 | 15970.0 | 18600.0 | 15805.0 |
| 2026-06-05 | 53.67 (-0.42) | 8.9 (-0.18) | 0.49 (0.0) | -171 | 13.38 | -69 | 5.4 | -1 | 0.08 | 1278 | 17505.0 | 19325.0 | 19325.0 | 17505.0 |
| 2026-05-29 | 54.09 (+0.85) | 9.08 (-0.26) | 0.49 (+0.01) | 304 | 20.67 | -98 | 6.66 | 2 | 0.14 | 1471 | 18950.0 | 17990.0 | 19510.0 | 17190.0 |
| 2026-05-22 | 53.24 (+1.22) | 9.34 (-0.87) | 0.48 (-0.01) | 451 | 25.42 | -327 | 18.43 | -1 | 0.06 | 1774 | 17780.0 | 17385.0 | 17780.0 | 15140.0 |
| 2026-05-15 | 52.02 (+0.12) | 10.21 (+0.2) | 0.49 (-0.01) | 20 | 1.47 | 74 | 5.43 | -4 | 0.29 | 1363 | 17195.0 | 17000.0 | 18535.0 | 17000.0 |
| 2026-05-08 | 51.9 (-0.35) | 10.01 (+0.19) | 0.5 (+0.01) | -160 | 8.85 | 75 | 4.15 | 3 | 0.17 | 1807 | 16955.0 | 17375.0 | 19195.0 | 16835.0 |
| 2026-04-30 | 52.25 (-2.23) | 9.82 (+0.38) | 0.49 (-0.01) | -45 | 3.47 | 142 | 10.96 | -4 | 0.31 | 1296 | 16475.0 | 17075.0 | 17295.0 | 15630.0 |
| 2026-04-24 | 54.48 (+0.35) | 9.44 (-0.29) | 0.5 (-0.01) | 118 | 6.59 | -68 | 3.8 | -2 | 0.11 | 1790 | 16370.0 | 13880.0 | 16990.0 | 13880.0 |
| 2026-04-17 | 54.13 (-0.83) | 9.73 (+0.27) | 0.51 (0.0) | -346 | 26.95 | 99 | 7.71 | -3 | 0.23 | 1284 | 13805.0 | 12455.0 | 14890.0 | 12115.0 |
| 2026-04-10 | 54.96 (-0.1) | 9.46 (+0.05) | 0.51 (-0.01) | -61 | 5.6 | 20 | 1.84 | -1 | 0.09 | 1089 | 12580.0 | 11825.0 | 13255.0 | 11470.0 |
| 2026-04-02 | 55.06 (-0.12) | 9.41 (+0.38) | 0.52 (-0.01) | -95 | 7.06 | 145 | 10.78 | -5 | 0.37 | 1345 | 11690.0 | 11490.0 | 11930.0 | 10660.0 |
| 2026-03-27 | 55.18 (-0.09) | 9.03 (+0.23) | 0.53 (-0.01) | -57 | 4.03 | 84 | 5.94 | -3 | 0.21 | 1413 | 11555.0 | 11625.0 | 11950.0 | 10910.0 |
| 2026-03-20 | 55.27 (-0.38) | 8.8 (+0.39) | 0.54 (-0.05) | -164 | 12.31 | 150 | 11.26 | -18 | 1.35 | 1332 | 11750.0 | 10850.0 | 12450.0 | 10270.0 |
| 2026-03-13 | 55.65 (-0.02) | 8.41 (+0.7) | 0.59 (+0.05) | -33 | 1.99 | 262 | 15.76 | 18 | 1.08 | 1662 | 10495.0 | 9015.0 | 10895.0 | 8835.0 |
| 2026-03-06 | 55.67 (+0.57) | 7.71 (-0.16) | 0.54 (+0.04) | 181 | 12.22 | -59 | 3.98 | 17 | 1.15 | 1481 | 9705.0 | 9730.0 | 9860.0 | 8655.0 |
| 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 | 55.1 (+0.26) | 7.87 (-0.43) | 0.5 (-0.01) | 79 | 5.09 | -163 | 10.5 | -3 | 0.19 | 1553 | 9730.0 | 9780.0 | 10275.0 | 9400.0 |
| 2026-02-11 | 54.84 (+0.4) | 8.3 (-0.09) | 0.51 (+0.03) | 130 | 17.81 | -35 | 4.79 | 11 | 1.51 | 730 | 9725.0 | 9345.0 | 9760.0 | 9125.0 |
| 2026-02-06 | 54.44 (-0.45) | 8.39 (+0.22) | 0.48 (+0.03) | -209 | 14.24 | 85 | 5.79 | 6 | 0.41 | 1468 | 8900.0 | 8965.0 | 9855.0 | 8720.0 |
| 2026-01-30 | 54.89 (-0.38) | 8.17 (+0.29) | 0.45 (0.0) | -153 | 11.22 | 110 | 8.06 | 2 | 0.15 | 1364 | 8880.0 | 9080.0 | 9500.0 | 8660.0 |
| 2026-01-23 | 55.27 (-0.18) | 7.88 (+0.35) | 0.45 (+0.04) | -102 | 7.45 | 74 | 5.4 | 16 | 1.17 | 1370 | 8870.0 | 8715.0 | 9175.0 | 8250.0 |
| 2026-01-16 | 55.45 (-0.28) | 7.53 (+0.42) | 0.41 (-0.05) | -186 | 11.55 | 159 | 9.88 | -19 | 1.18 | 1610 | 8700.0 | 7880.0 | 8920.0 | 7680.0 |
| 2026-01-09 | 55.73 (-0.21) | 7.11 (+0.05) | 0.46 (-0.03) | -136 | 7.1 | 17 | 0.89 | -15 | 0.78 | 1916 | 7665.0 | 7450.0 | 7825.0 | 7085.0 |
| 2026-01-02 | 55.94 (-0.03) | 7.06 (+0.03) | 0.49 (0.0) | -46 | 3.91 | 14 | 1.19 | 3 | 0.26 | 1175 | 7255.0 | 6930.0 | 7715.0 | 6810.0 |
| 2025-12-26 | 55.97 (+0.34) | 7.03 (+0.03) | 0.49 (-0.03) | 93 | 9.89 | 10 | 1.06 | -10 | 1.06 | 940 | 6930.0 | 6735.0 | 6995.0 | 6580.0 |
| 2025-12-19 | 55.63 (-0.18) | 7.0 (+0.48) | 0.52 (+0.08) | -184 | 9.12 | 180 | 8.92 | 27 | 1.34 | 2017 | 6580.0 | 6590.0 | 6965.0 | 6495.0 |
| 2025-12-12 | 55.81 (-0.25) | 6.52 (+0.31) | 0.44 (-0.03) | -49 | 2.78 | 120 | 6.81 | -9 | 0.51 | 1762 | 6725.0 | 6760.0 | 6950.0 | 6450.0 |
| 2025-12-05 | 56.06 (-0.99) | 6.21 (+0.62) | 0.47 (+0.08) | -403 | 17.0 | 231 | 9.74 | 30 | 1.27 | 2371 | 6570.0 | 7300.0 | 7300.0 | 6405.0 |
| 2025-11-28 | 57.05 (-0.35) | 5.59 (+0.49) | 0.39 (-0.01) | -199 | 4.6 | 188 | 4.34 | -5 | 0.12 | 4329 | 7315.0 | 6470.0 | 7315.0 | 6305.0 |
| 2025-11-21 | 57.4 (+0.08) | 5.1 (+0.39) | 0.4 (-0.04) | -78 | 2.47 | 149 | 4.72 | -14 | 0.44 | 3157 | 6075.0 | 5965.0 | 6690.0 | 5945.0 |
| 2025-11-14 | 57.32 (-0.33) | 4.71 (+0.33) | 0.44 (-0.07) | -135 | 6.66 | 124 | 6.12 | -29 | 1.43 | 2027 | 5965.0 | 5600.0 | 6335.0 | 5505.0 |
| 2025-11-07 | 57.65 (+0.34) | 4.38 (+0.01) | 0.51 (-0.08) | 83 | 3.19 | 1 | 0.04 | -29 | 1.11 | 2603 | 5685.0 | 5520.0 | 5895.0 | 5150.0 |
| 2025-10-31 | 57.31 (+0.73) | 4.37 (-0.27) | 0.59 (+0.01) | 266 | 15.33 | -100 | 5.76 | 1 | 0.06 | 1735 | 5470.0 | 5390.0 | 5535.0 | 5110.0 |
| 2025-10-23 | 56.58 (+0.05) | 4.64 (-0.4) | 0.58 (+0.08) | 14 | 1.17 | -164 | 13.71 | 33 | 2.76 | 1196 | 5215.0 | 5645.0 | 5675.0 | 5120.0 |
| 2025-10-17 | 56.53 (+0.26) | 5.04 (-0.05) | 0.5 (-0.03) | 66 | 4.02 | -16 | 0.97 | -12 | 0.73 | 1643 | 5625.0 | 5600.0 | 5715.0 | 5250.0 |
| 2025-10-09 | 56.27 (+0.26) | 5.09 (+0.01) | 0.53 (-0.03) | 81 | 9.3 | 1 | 0.11 | -12 | 1.38 | 871 | 5690.0 | 5600.0 | 5710.0 | 5445.0 |
| 2025-10-03 | 56.01 (+0.33) | 5.08 (+0.21) | 0.56 (+0.02) | 121 | 6.19 | 82 | 4.19 | 9 | 0.46 | 1956 | 5460.0 | 4890.0 | 5580.0 | 4890.0 |
| 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 | 55.68 (-0.59) | 4.87 (+0.02) | 0.54 (-0.03) | -219 | 14.4 | 6 | 0.39 | -11 | 0.72 | 1521 | 4905.0 | 5355.0 | 5405.0 | 4850.0 |
| 2025-09-19 | 56.27 (+0.07) | 4.85 (+0.29) | 0.57 (+0.05) | 39 | 2.21 | 110 | 6.23 | 18 | 1.02 | 1765 | 5345.0 | 4905.0 | 5355.0 | 4830.0 |
| 2025-09-12 | 56.2 (+0.27) | 4.56 (+0.15) | 0.52 (+0.03) | 96 | 5.11 | 56 | 2.98 | 10 | 0.53 | 1880 | 4945.0 | 4975.0 | 5155.0 | 4760.0 |
| 2025-09-05 | 55.93 (-0.12) | 4.41 (-0.18) | 0.49 (-0.05) | 6 | 0.45 | -67 | 5.02 | -19 | 1.42 | 1335 | 4930.0 | 5050.0 | 5090.0 | 4835.0 |
| 2025-08-29 | 56.05 (-0.27) | 4.59 (+0.25) | 0.54 (-0.02) | -149 | 8.77 | 95 | 5.59 | -6 | 0.35 | 1699 | 4995.0 | 5180.0 | 5245.0 | 4905.0 |
| 2025-08-22 | 56.32 (-0.45) | 4.34 (+0.23) | 0.56 (+0.04) | -170 | 6.6 | 87 | 3.38 | 16 | 0.62 | 2577 | 5025.0 | 5135.0 | 5135.0 | 4715.0 |
| 2025-08-15 | 56.77 (+0.96) | 4.11 (-0.3) | 0.52 (+0.08) | 374 | 12.33 | -117 | 3.86 | 29 | 0.96 | 3034 | 5230.0 | 4785.0 | 5300.0 | 4630.0 |
| 2025-08-08 | 55.81 (-0.3) | 4.41 (-0.37) | 0.44 (-0.08) | -112 | 3.12 | -138 | 3.85 | -30 | 0.84 | 3587 | 4765.0 | 4665.0 | 4825.0 | 4520.0 |
| 2025-08-01 | 56.11 (+0.27) | 4.78 (-0.44) | 0.52 (+0.11) | 93 | 3.23 | -167 | 5.79 | 41 | 1.42 | 2882 | 4700.0 | 4530.0 | 4735.0 | 4355.0 |
| 2025-07-25 | 55.84 (+1.06) | 5.22 (-0.92) | 0.41 (+0.08) | 424 | 17.79 | -363 | 15.23 | 30 | 1.26 | 2384 | 4490.0 | 4830.0 | 4870.0 | 4390.0 |
| 2025-07-18 | 54.78 (-0.01) | 6.14 (-0.18) | 0.33 (-0.06) | -30 | 1.02 | -68 | 2.31 | -23 | 0.78 | 2940 | 4775.0 | 5075.0 | 5200.0 | 4765.0 |
| 2025-07-11 | 54.79 (+0.05) | 6.32 (-0.05) | 0.39 (+0.04) | 13 | 0.82 | -18 | 1.13 | 16 | 1.01 | 1590 | 5075.0 | 5065.0 | 5205.0 | 4935.0 |
| 2025-07-04 | 54.74 (+0.41) | 6.37 (+0.39) | 0.35 (-0.03) | 183 | 8.12 | 147 | 6.52 | -10 | 0.44 | 2255 | 5130.0 | 4775.0 | 5145.0 | 4725.0 |
| 2025-06-27 | 54.33 (+1.13) | 5.98 (+0.41) | 0.38 (0.0) | 427 | 12.08 | 154 | 4.36 | 0 | 0.0 | 3535 | 4820.0 | 4280.0 | 4900.0 | 4280.0 |
| 2025-06-20 | 53.2 (+1.82) | 5.57 (+0.01) | 0.38 (+0.01) | 618 | 25.38 | 6 | 0.25 | 3 | 0.12 | 2435 | 4430.0 | 4510.0 | 4710.0 | 4350.0 |
| 2025-06-13 | 51.38 (+1.88) | 5.56 (+0.03) | 0.37 (-0.04) | 712 | 23.62 | 11 | 0.36 | -16 | 0.53 | 3014 | 4575.0 | 4190.0 | 4950.0 | 4095.0 |
| 2025-06-06 | 49.5 (+1.45) | 5.53 (-0.01) | 0.41 (-0.01) | 519 | 21.46 | -3 | 0.12 | -4 | 0.17 | 2419 | 4125.0 | 3890.0 | 4170.0 | 3845.0 |
| 2025-05-29 | 48.05 (+0.36) | 5.54 (+0.18) | 0.42 (0.0) | 187 | 12.06 | 67 | 4.32 | -2 | 0.13 | 1550 | 3940.0 | 3685.0 | 3975.0 | 3680.0 |
| 2025-05-23 | 47.69 (-0.54) | 5.36 (+0.6) | 0.42 (-0.06) | -165 | 5.47 | 227 | 7.52 | -21 | 0.7 | 3017 | 3745.0 | 3585.0 | 3935.0 | 3450.0 |
| 2025-05-16 | 48.23 (+0.22) | 4.76 (+0.49) | 0.48 (-0.01) | -14 | 0.76 | 184 | 10.05 | -5 | 0.27 | 1831 | 3580.0 | 3405.0 | 3650.0 | 3400.0 |
| 2025-05-09 | 48.01 (-0.33) | 4.27 (+0.4) | 0.49 (-0.04) | -112 | 3.44 | 155 | 4.76 | -14 | 0.43 | 3255 | 3360.0 | 3225.0 | 3550.0 | 3140.0 |
| 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 | 48.34 (-0.17) | 3.87 (+0.39) | 0.53 (+0.01) | -57 | 3.57 | 145 | 9.09 | 3 | 0.19 | 1595 | 3150.0 | 3025.0 | 3240.0 | 2920.0 |
| 2025-04-25 | 48.51 (-0.47) | 3.48 (+1.7) | 0.52 (-0.05) | -186 | 7.7 | 297 | 12.29 | -20 | 0.83 | 2416 | 3015.0 | 2850.0 | 3120.0 | 2740.0 |
| 2025-04-18 | 48.98 (+0.34) | 1.78 (+0.18) | 0.57 (-0.09) | 133 | 5.54 | 66 | 2.75 | -31 | 1.29 | 2400 | 2850.0 | 2890.0 | 2985.0 | 2775.0 |
| 2025-04-11 | 48.64 (+0.64) | 1.6 (+0.02) | 0.66 (0.0) | 226 | 7.2 | 10 | 0.32 | -3 | 0.1 | 3141 | 2770.0 | 2740.0 | 2800.0 | 2275.0 |
| 2025-04-02 | 48.0 (-0.21) | 1.58 (-0.14) | 0.66 (+0.01) | -72 | 5.76 | -55 | 4.4 | 5 | 0.4 | 1249 | 3040.0 | 3160.0 | 3190.0 | 2905.0 |
| 2025-03-28 | 48.21 (-0.54) | 1.72 (-0.14) | 0.65 (0.0) | -185 | 13.85 | -51 | 3.82 | 1 | 0.07 | 1336 | 3215.0 | 3425.0 | 3515.0 | 3210.0 |
| 2025-03-21 | 48.75 (-0.38) | 1.86 (+0.05) | 0.65 (+0.01) | -143 | 7.83 | 17 | 0.93 | 1 | 0.05 | 1827 | 3350.0 | 3600.0 | 3655.0 | 3320.0 |
| 2025-03-14 | 49.13 (-0.25) | 1.81 (+0.19) | 0.64 (+0.07) | -38 | 1.72 | 73 | 3.31 | 28 | 1.27 | 2205 | 3545.0 | 3385.0 | 3600.0 | 3150.0 |
| 2025-03-07 | 49.38 (-0.54) | 1.62 (-0.39) | 0.57 (+0.02) | -164 | 7.27 | -148 | 6.56 | 5 | 0.22 | 2256 | 3355.0 | 3485.0 | 3655.0 | 3320.0 |
| 2025-02-27 | 49.92 (-0.37) | 2.01 (-0.33) | 0.55 (+0.03) | -109 | 7.41 | -124 | 8.44 | 12 | 0.82 | 1470 | 3590.0 | 3775.0 | 3850.0 | 3590.0 |
| 2025-02-21 | 50.29 (+1.24) | 2.34 (-0.26) | 0.52 (-0.06) | 476 | 25.44 | -101 | 5.4 | -22 | 1.18 | 1871 | 3865.0 | 3800.0 | 3960.0 | 3730.0 |
| 2025-02-14 | 49.05 (+0.62) | 2.6 (+0.12) | 0.58 (-0.03) | 221 | 8.37 | 44 | 1.67 | -13 | 0.49 | 2639 | 3770.0 | 3750.0 | 3915.0 | 3665.0 |
| 2025-02-07 | 48.43 (+0.85) | 2.48 (-0.58) | 0.61 (+0.05) | 353 | 9.48 | -216 | 5.8 | 19 | 0.51 | 3723 | 3760.0 | 3280.0 | 3760.0 | 3195.0 |
| 2025-01-22 | 47.58 (-0.11) | 3.06 (-0.75) | 0.56 (+0.07) | -49 | 2.68 | 36 | 1.97 | 27 | 1.47 | 1831 | 3550.0 | 3400.0 | 3700.0 | 3400.0 |
| 2025-01-17 | 47.69 (+0.07) | 3.81 (-0.28) | 0.49 (-0.07) | 51 | 2.02 | -108 | 4.28 | -24 | 0.95 | 2526 | 3410.0 | 3365.0 | 3575.0 | 3220.0 |
| 2025-01-10 | 47.62 (+0.04) | 4.09 (-0.47) | 0.56 (-0.05) | -6 | 0.21 | -177 | 6.3 | -21 | 0.75 | 2810 | 3435.0 | 3595.0 | 3615.0 | 3350.0 |
| 2025-01-03 | 47.58 (+0.04) | 4.56 (-0.61) | 0.61 (-0.01) | 14 | 0.42 | -232 | 6.99 | -5 | 0.15 | 3318 | 3530.0 | 3540.0 | 3570.0 | 3285.0 |
| 2024-12-27 | 47.54 (-0.43) | 5.17 (-1.1) | 0.62 (-0.05) | -194 | 4.46 | -415 | 9.54 | -19 | 0.44 | 4349 | 3550.0 | 3855.0 | 3880.0 | 3325.0 |
| 2024-12-20 | 47.97 (-0.79) | 6.27 (-0.44) | 0.67 (0.0) | -242 | 6.59 | -167 | 4.55 | 2 | 0.05 | 3671 | 3825.0 | 3890.0 | 4000.0 | 3705.0 |
| 2024-12-13 | 48.76 (-1.24) | 6.71 (-0.34) | 0.67 (-0.08) | -467 | 14.19 | -129 | 3.92 | -33 | 1.0 | 3292 | 3865.0 | 4070.0 | 4110.0 | 3805.0 |
| 2024-12-06 | 50.0 (-0.28) | 7.05 (-0.33) | 0.75 (+0.16) | -172 | 6.55 | -124 | 4.72 | 62 | 2.36 | 2627 | 4080.0 | 4125.0 | 4235.0 | 3930.0 |
| 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 | 50.28 (-0.35) | 7.38 (-0.26) | 0.59 (+0.08) | -137 | 7.79 | -99 | 5.63 | 30 | 1.71 | 1758 | 4085.0 | 4220.0 | 4280.0 | 3860.0 |
| 2024-11-22 | 50.63 (-0.4) | 7.64 (+0.14) | 0.51 (-0.14) | -120 | 4.44 | 54 | 2.0 | -52 | 1.92 | 2703 | 4145.0 | 3965.0 | 4300.0 | 3820.0 |
| 2024-11-15 | 51.03 (-0.57) | 7.5 (-0.32) | 0.65 (+0.03) | -252 | 12.93 | -123 | 6.31 | 10 | 0.51 | 1949 | 4015.0 | 4230.0 | 4295.0 | 3980.0 |
| 2024-11-08 | 51.6 (-1.13) | 7.82 (-0.27) | 0.62 (+0.01) | -433 | 12.55 | -103 | 2.98 | 5 | 0.14 | 3451 | 4200.0 | 4340.0 | 4475.0 | 3970.0 |
| 2024-11-01 | 52.73 (+0.88) | 8.09 (-0.98) | 0.61 (+0.06) | 323 | 11.16 | -371 | 12.82 | 23 | 0.79 | 2895 | 4300.0 | 4650.0 | 4650.0 | 4020.0 |
| 2024-10-25 | 51.85 (+0.32) | 9.07 (+0.09) | 0.55 (-0.02) | 140 | 6.8 | 96 | 4.66 | -9 | 0.44 | 2059 | 4580.0 | 4350.0 | 4795.0 | 4300.0 |
| 2024-10-18 | 51.53 (-0.35) | 8.98 (-0.19) | 0.57 (+0.01) | -186 | 8.49 | -74 | 3.38 | 5 | 0.23 | 2191 | 4275.0 | 4570.0 | 4630.0 | 4250.0 |
| 2024-10-11 | 51.88 (-0.08) | 9.17 (-0.16) | 0.56 (+0.02) | -21 | 1.01 | -59 | 2.83 | 5 | 0.24 | 2082 | 4585.0 | 4350.0 | 4595.0 | 4270.0 |
| 2024-10-04 | 51.96 (-0.56) | 9.33 (-0.06) | 0.54 (0.0) | -229 | 18.03 | -22 | 1.73 | 2 | 0.16 | 1270 | 4260.0 | 4410.0 | 4495.0 | 4245.0 |
| 2024-09-27 | 52.52 (-0.66) | 9.39 (+0.13) | 0.54 (+0.07) | -238 | 9.08 | 49 | 1.87 | 25 | 0.95 | 2622 | 4465.0 | 4255.0 | 4680.0 | 4045.0 |
| 2024-09-20 | 53.18 (-0.3) | 9.26 (-0.36) | 0.47 (+0.02) | -103 | 5.31 | -135 | 6.96 | 7 | 0.36 | 1940 | 4255.0 | 4675.0 | 4675.0 | 4135.0 |
| 2024-09-13 | 53.48 (+0.51) | 9.62 (+0.14) | 0.45 (-0.01) | 184 | 7.67 | 53 | 2.21 | -4 | 0.17 | 2400 | 4740.0 | 4750.0 | 4880.0 | 4395.0 |
| 2024-09-06 | 52.97 (-0.43) | 9.48 (+0.16) | 0.46 (-0.06) | -146 | 8.05 | 60 | 3.31 | -21 | 1.16 | 1813 | 4845.0 | 5025.0 | 5025.0 | 4395.0 |
| 2024-08-30 | 53.4 (-0.02) | 9.32 (-0.28) | 0.52 (+0.1) | -20 | 0.9 | -108 | 4.86 | 38 | 1.71 | 2220 | 4930.0 | 5340.0 | 5345.0 | 4790.0 |
| 2024-08-23 | 53.42 (-0.16) | 9.6 (+0.44) | 0.42 (-0.03) | -64 | 2.94 | 168 | 7.72 | -11 | 0.51 | 2176 | 5330.0 | 4635.0 | 5335.0 | 4615.0 |
| 2024-08-16 | 53.58 (-0.39) | 9.16 (+0.29) | 0.45 (-0.02) | -159 | 6.8 | 108 | 4.62 | -9 | 0.38 | 2339 | 4630.0 | 4230.0 | 4680.0 | 4155.0 |
| 2024-08-09 | 53.97 (-1.7) | 8.87 (+0.86) | 0.47 (-0.01) | -619 | 15.53 | 328 | 8.23 | -5 | 0.13 | 3987 | 4180.0 | 3400.0 | 4395.0 | 3400.0 |
| 2024-08-02 | 55.67 (-0.33) | 8.01 (+0.23) | 0.48 (-0.02) | -142 | 7.26 | 86 | 4.39 | -4 | 0.2 | 1957 | 3745.0 | 4100.0 | 4290.0 | 3745.0 |
| 2024-07-26 | 56.0 (-0.63) | 7.78 (+0.3) | 0.5 (-0.01) | -200 | 14.75 | 99 | 7.3 | -5 | 0.37 | 1356 | 3965.0 | 4265.0 | 4365.0 | 3800.0 |
| 2024-07-19 | 56.63 (+0.29) | 7.48 (+0.07) | 0.51 (-0.01) | 63 | 2.62 | 27 | 1.12 | -1 | 0.04 | 2408 | 4265.0 | 4580.0 | 4690.0 | 3955.0 |
| 2024-07-12 | 56.34 (+0.21) | 7.41 (-0.1) | 0.52 (-0.06) | 74 | 4.46 | -37 | 2.23 | -23 | 1.39 | 1658 | 4525.0 | 4565.0 | 4775.0 | 4500.0 |
| 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 | 56.13 (+0.57) | 7.51 (-0.43) | 0.58 (+0.13) | 189 | 9.86 | -164 | 8.56 | 49 | 2.56 | 1916 | 4495.0 | 4880.0 | 4890.0 | 4300.0 |
| 2024-06-28 | 55.56 (+0.75) | 7.94 (-0.37) | 0.45 (-0.01) | 311 | 18.78 | -140 | 8.45 | -4 | 0.24 | 1656 | 4840.0 | 4955.0 | 5000.0 | 4620.0 |
| 2024-06-21 | 54.81 (+0.73) | 8.31 (-0.11) | 0.46 (-0.01) | 304 | 14.64 | -42 | 2.02 | -2 | 0.1 | 2077 | 4965.0 | 4740.0 | 5065.0 | 4520.0 |
| 2024-06-14 | 54.08 (+0.25) | 8.42 (+0.11) | 0.47 (-0.05) | 83 | 3.65 | 40 | 1.76 | -20 | 0.88 | 2277 | 4740.0 | 4360.0 | 5075.0 | 4320.0 |
| 2024-06-07 | 53.83 (+1.39) | 8.31 (+0.15) | 0.52 (-0.04) | 496 | 16.53 | 58 | 1.93 | -17 | 0.57 | 3000 | 4290.0 | 3685.0 | 4465.0 | 3685.0 |
| 2024-05-31 | 52.44 (-0.33) | 8.16 (+0.51) | 0.56 (+0.1) | -86 | 3.8 | 193 | 8.53 | 38 | 1.68 | 2263 | 3645.0 | 3810.0 | 3990.0 | 3630.0 |
| 2024-05-24 | 52.77 (+0.23) | 7.65 (-0.04) | 0.46 (-0.04) | 50 | 2.38 | -14 | 0.67 | -15 | 0.71 | 2098 | 3695.0 | 3405.0 | 3695.0 | 3120.0 |
| 2024-05-17 | 52.54 (+1.01) | 7.69 (+0.19) | 0.5 (-0.13) | 357 | 16.84 | 72 | 3.4 | -52 | 2.45 | 2120 | 3415.0 | 3050.0 | 3445.0 | 2940.0 |
| 2024-05-10 | 51.53 (-0.03) | 7.5 (+0.17) | 0.63 (+0.1) | -6 | 0.27 | 62 | 2.77 | 40 | 1.79 | 2239 | 3010.0 | 3250.0 | 3375.0 | 3010.0 |
| 2024-05-03 | 51.56 (+0.42) | 7.33 (+0.24) | 0.53 (-0.07) | 157 | 11.68 | 92 | 6.85 | -27 | 2.01 | 1344 | 3235.0 | 3060.0 | 3310.0 | 3015.0 |
| 2024-04-26 | 51.14 (-0.52) | 7.09 (-0.24) | 0.6 (+0.04) | -142 | 7.69 | 31 | 1.68 | 18 | 0.98 | 1846 | 3020.0 | 3000.0 | 3095.0 | 2840.0 |
| 2024-04-19 | 51.66 (-0.23) | 7.33 (+0.01) | 0.56 (-0.1) | -128 | 8.08 | 1 | 0.06 | -40 | 2.52 | 1585 | 3000.0 | 3110.0 | 3235.0 | 2965.0 |
| 2024-04-12 | 51.89 (+1.13) | 7.32 (0.0) | 0.66 (+0.03) | 458 | 22.83 | 2 | 0.1 | 13 | 0.65 | 2006 | 3170.0 | 3435.0 | 3485.0 | 3100.0 |
| 2024-04-03 | 50.76 (+0.18) | 7.32 (-0.05) | 0.63 (+0.05) | 65 | 4.7 | -18 | 1.3 | 19 | 1.37 | 1382 | 3405.0 | 3350.0 | 3480.0 | 3245.0 |
| 2024-03-29 | 50.58 (+1.94) | 7.37 (+0.32) | 0.58 (-0.13) | 723 | 20.06 | 121 | 3.36 | -51 | 1.42 | 3604 | 3330.0 | 2915.0 | 3460.0 | 2885.0 |
| 2024-03-22 | 48.64 (+0.71) | 7.05 (+0.21) | 0.71 (-0.11) | 253 | 8.31 | 80 | 2.63 | -42 | 1.38 | 3045 | 2915.0 | 2890.0 | 2990.0 | 2770.0 |
| 2024-03-15 | 47.93 (-1.27) | 6.84 (-0.33) | 0.82 (+0.15) | -487 | 15.65 | -126 | 4.05 | 58 | 1.86 | 3112 | 2770.0 | 2915.0 | 2945.0 | 2605.0 |
| 2024-03-08 | 49.2 (+0.05) | 7.17 (+0.17) | 0.67 (-0.06) | 46 | 2.21 | 66 | 3.16 | -23 | 1.1 | 2086 | 2925.0 | 2910.0 | 3030.0 | 2830.0 |
| 2024-03-01 | 49.15 (-0.02) | 7.0 (-0.06) | 0.73 (+0.03) | 30 | 1.33 | -25 | 1.11 | 9 | 0.4 | 2256 | 2865.0 | 2685.0 | 2885.0 | 2655.0 |
| 2024-02-23 | 49.17 (-2.23) | 7.06 (-1.44) | 0.7 (+0.2) | -883 | 18.35 | -546 | 11.35 | 74 | 1.54 | 4811 | 2660.0 | 3075.0 | 3110.0 | 2660.0 |
| 2024-02-16 | 51.4 (0.0) | 8.5 (-0.04) | 0.5 (-0.02) | 0 | 0.0 | -13 | 1.68 | -5 | 0.65 | 772 | 3060.0 | 3090.0 | 3145.0 | 3020.0 |
| 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 | 51.4 (-0.11) | 8.54 (-0.24) | 0.52 (-0.02) | -27 | 6.82 | -93 | 23.48 | -8 | 2.02 | 396 | 3035.0 | 3060.0 | 3065.0 | 2985.0 |
| 2024-02-02 | 51.51 (+0.09) | 8.78 (-0.22) | 0.54 (0.0) | 32 | 1.17 | -84 | 3.07 | 0 | 0.0 | 2739 | 3060.0 | 2950.0 | 3325.0 | 2920.0 |
| 2024-01-26 | 51.42 (-0.29) | 9.0 (-0.12) | 0.54 (-0.02) | -128 | 9.12 | -70 | 4.99 | -10 | 0.71 | 1404 | 2905.0 | 3050.0 | 3135.0 | 2905.0 |
| 2024-01-19 | 51.71 (-0.36) | 9.12 (-0.06) | 0.56 (+0.01) | -129 | 8.41 | -23 | 1.5 | 6 | 0.39 | 1533 | 3030.0 | 3040.0 | 3080.0 | 2850.0 |
| 2024-01-12 | 52.07 (+0.42) | 9.18 (-0.1) | 0.55 (+0.02) | 161 | 10.73 | -38 | 2.53 | 6 | 0.4 | 1501 | 3025.0 | 3000.0 | 3130.0 | 2960.0 |
| 2024-01-05 | 51.65 (+0.3) | 9.28 (-0.27) | 0.53 (-0.02) | 117 | 8.76 | -101 | 7.57 | -8 | 0.6 | 1335 | 3000.0 | 3095.0 | 3120.0 | 2855.0 |
| 2023-12-29 | 51.35 (+0.22) | 9.55 (-0.04) | 0.55 (0.0) | 88 | 13.23 | -17 | 2.56 | 0 | 0.0 | 665 | 3120.0 | 3100.0 | 3165.0 | 3050.0 |
| 2023-12-22 | 51.13 (+0.05) | 9.59 (-0.08) | 0.55 (-0.03) | -2 | 0.25 | -29 | 3.69 | -11 | 1.4 | 786 | 3090.0 | 3090.0 | 3110.0 | 2960.0 |
| 2023-12-15 | 51.08 (+0.33) | 9.67 (+0.03) | 0.58 (0.0) | 124 | 5.81 | 13 | 0.61 | 2 | 0.09 | 2136 | 3100.0 | 2960.0 | 3190.0 | 2960.0 |
| 2023-12-08 | 50.75 (+0.2) | 9.64 (-0.11) | 0.58 (+0.02) | 113 | 7.25 | -43 | 2.76 | 7 | 0.45 | 1558 | 2925.0 | 2915.0 | 2985.0 | 2800.0 |
| 2023-12-01 | 50.55 (+0.53) | 9.75 (+0.2) | 0.56 (-0.02) | 229 | 11.19 | 74 | 3.62 | -9 | 0.44 | 2047 | 2885.0 | 2845.0 | 3005.0 | 2775.0 |
| 2023-11-24 | 50.02 (-0.02) | 9.55 (-0.16) | 0.58 (+0.02) | 16 | 1.47 | -60 | 5.53 | 9 | 0.83 | 1085 | 2820.0 | 2945.0 | 2945.0 | 2805.0 |
| 2023-11-17 | 50.04 (+0.67) | 9.71 (+0.04) | 0.56 (+0.03) | 262 | 11.05 | 17 | 0.72 | 11 | 0.46 | 2372 | 2910.0 | 2845.0 | 3005.0 | 2795.0 |
| 2023-11-10 | 49.37 (+0.28) | 9.67 (+0.27) | 0.53 (+0.02) | 151 | 6.96 | 100 | 4.61 | 7 | 0.32 | 2168 | 2810.0 | 2675.0 | 2910.0 | 2660.0 |
| 2023-11-03 | 49.09 (-0.37) | 9.4 (-0.41) | 0.51 (-0.02) | -146 | 7.72 | -153 | 8.1 | -9 | 0.48 | 1890 | 2625.0 | 2725.0 | 2785.0 | 2570.0 |
| 2023-10-27 | 49.46 (-0.28) | 9.81 (-0.38) | 0.53 (-0.08) | -110 | 5.12 | -96 | 4.47 | -29 | 1.35 | 2147 | 2730.0 | 2860.0 | 2900.0 | 2595.0 |
| 2023-10-20 | 49.74 (-0.09) | 10.19 (+0.34) | 0.61 (-0.04) | -38 | 2.12 | 129 | 7.21 | -16 | 0.89 | 1789 | 2860.0 | 2875.0 | 2945.0 | 2705.0 |
| 2023-10-13 | 49.83 (-0.43) | 9.85 (+0.28) | 0.65 (0.0) | -164 | 6.35 | 107 | 4.15 | 3 | 0.12 | 2581 | 2875.0 | 2920.0 | 3035.0 | 2850.0 |
| 2023-10-06 | 50.26 (-0.74) | 9.57 (+0.35) | 0.65 (-0.02) | -279 | 13.04 | 132 | 6.17 | -8 | 0.37 | 2140 | 2840.0 | 2810.0 | 2870.0 | 2685.0 |
| 2023-09-28 | 51.0 (-0.25) | 9.22 (+0.45) | 0.67 (+0.02) | -88 | 3.71 | 168 | 7.09 | 7 | 0.3 | 2370 | 2765.0 | 2560.0 | 2800.0 | 2560.0 |
| 2023-09-22 | 51.25 (-0.38) | 8.77 (+0.22) | 0.65 (-0.03) | -145 | 6.06 | 86 | 3.6 | -13 | 0.54 | 2392 | 2560.0 | 2760.0 | 2865.0 | 2510.0 |
| 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 | 51.63 (-0.22) | 8.55 (+1.34) | 0.68 (+0.05) | -100 | 3.42 | 505 | 17.28 | 19 | 0.65 | 2923 | 2815.0 | 2545.0 | 2855.0 | 2465.0 |
| 2023-09-08 | 51.85 (+0.02) | 7.21 (+0.36) | 0.63 (+0.01) | 32 | 1.86 | 138 | 8.03 | 3 | 0.17 | 1718 | 2535.0 | 2560.0 | 2690.0 | 2520.0 |
| 2023-09-01 | 51.83 (-0.93) | 6.85 (+0.98) | 0.62 (+0.13) | -342 | 9.63 | 370 | 10.42 | 47 | 1.32 | 3551 | 2550.0 | 2465.0 | 2740.0 | 2400.0 |
| 2023-08-25 | 52.76 (-0.49) | 5.87 (+0.87) | 0.49 (+0.01) | -193 | 7.52 | 328 | 12.79 | 3 | 0.12 | 2565 | 2385.0 | 2370.0 | 2525.0 | 2220.0 |
| 2023-08-18 | 53.25 (+0.31) | 5.0 (0.0) | 0.48 (+0.08) | 113 | 5.16 | 2 | 0.09 | 30 | 1.37 | 2189 | 2325.0 | 2155.0 | 2360.0 | 2070.0 |
| 2023-08-11 | 52.94 (+0.54) | 5.0 (-0.22) | 0.4 (-0.05) | 143 | 4.54 | -83 | 2.63 | -18 | 0.57 | 3153 | 2170.0 | 2210.0 | 2340.0 | 2080.0 |
| 2023-08-04 | 52.4 (-0.69) | 5.22 (-0.58) | 0.45 (-0.05) | -201 | 8.04 | -219 | 8.76 | -16 | 0.64 | 2501 | 2195.0 | 2505.0 | 2515.0 | 2145.0 |
| 2023-07-28 | 53.09 (+0.12) | 5.8 (-0.33) | 0.5 (-0.03) | -48 | 2.3 | -128 | 6.14 | -10 | 0.48 | 2083 | 2490.0 | 2520.0 | 2565.0 | 2350.0 |
| 2023-07-21 | 52.97 (+0.15) | 6.13 (-0.54) | 0.53 (-0.03) | 109 | 3.43 | -201 | 6.32 | -13 | 0.41 | 3179 | 2500.0 | 2455.0 | 2625.0 | 2355.0 |
| 2023-07-14 | 52.82 (-0.9) | 6.67 (-1.38) | 0.56 (+0.14) | -349 | 5.9 | -523 | 8.85 | 52 | 0.88 | 5911 | 2440.0 | 2765.0 | 2780.0 | 2310.0 |
| 2023-07-07 | 53.72 (-0.14) | 8.05 (-0.12) | 0.42 (-0.1) | -57 | 3.23 | -21 | 1.19 | -36 | 2.04 | 1767 | 2795.0 | 2945.0 | 2975.0 | 2730.0 |
| 2023-06-30 | 53.86 (+0.02) | 8.17 (+0.17) | 0.52 (-0.01) | -3 | 0.12 | 66 | 2.61 | -4 | 0.16 | 2532 | 2850.0 | 2790.0 | 2980.0 | 2685.0 |
| 2023-06-21 | 53.84 (+0.28) | 8.0 (+0.45) | 0.53 (-0.02) | 6 | 0.48 | 171 | 13.72 | -8 | 0.64 | 1246 | 2830.0 | 2795.0 | 2925.0 | 2755.0 |
| 2023-06-16 | 53.56 (+0.39) | 7.55 (+0.12) | 0.55 (-0.07) | 193 | 7.99 | 43 | 1.78 | -24 | 0.99 | 2416 | 2805.0 | 2550.0 | 2840.0 | 2550.0 |
| 2023-06-09 | 53.17 (-1.73) | 7.43 (-0.11) | 0.62 (+0.11) | -606 | 24.57 | -42 | 1.7 | 41 | 1.66 | 2466 | 2530.0 | 2840.0 | 2895.0 | 2510.0 |
| 2023-06-02 | 54.9 (-0.35) | 7.54 (-0.61) | 0.51 (+0.02) | -68 | 2.33 | -229 | 7.86 | 8 | 0.27 | 2914 | 2865.0 | 3160.0 | 3270.0 | 2815.0 |
| 2023-05-26 | 55.25 (+0.69) | 8.15 (-0.57) | 0.49 (+0.02) | 309 | 10.75 | -218 | 7.59 | 7 | 0.24 | 2874 | 3035.0 | 2900.0 | 3035.0 | 2665.0 |
| 2023-05-19 | 54.56 (+0.57) | 8.72 (+0.08) | 0.47 (0.0) | 228 | 11.75 | 33 | 1.7 | -2 | 0.1 | 1940 | 2910.0 | 2695.0 | 2920.0 | 2635.0 |
| 2023-05-12 | 53.99 (-0.72) | 8.64 (-0.1) | 0.47 (+0.03) | -276 | 9.71 | -41 | 1.44 | 12 | 0.42 | 2841 | 2715.0 | 2820.0 | 2890.0 | 2625.0 |
| 2023-05-05 | 54.71 (-0.21) | 8.74 (+0.32) | 0.44 (+0.03) | -81 | 4.41 | 121 | 6.58 | 16 | 0.87 | 1838 | 2765.0 | 2645.0 | 2865.0 | 2635.0 |
| 2023-04-28 | 54.92 (+0.08) | 8.42 (+0.01) | 0.41 (-0.09) | 7 | 0.39 | 4 | 0.22 | -35 | 1.94 | 1808 | 2615.0 | 2600.0 | 2720.0 | 2560.0 |
| 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 | 54.84 (-0.38) | 8.41 (-0.06) | 0.5 (-0.04) | -138 | 8.24 | -22 | 1.31 | -18 | 1.07 | 1675 | 2610.0 | 2760.0 | 2845.0 | 2575.0 |
| 2023-04-14 | 55.22 (-1.04) | 8.47 (+0.1) | 0.54 (-0.03) | -417 | 15.47 | 39 | 1.45 | -11 | 0.41 | 2695 | 2755.0 | 2790.0 | 2940.0 | 2755.0 |
| 2023-04-07 | 56.26 (-0.16) | 8.37 (+0.04) | 0.57 (+0.14) | -78 | 5.32 | 14 | 0.95 | 52 | 3.55 | 1466 | 2750.0 | 2600.0 | 2795.0 | 2520.0 |
| 2023-03-31 | 56.42 (+0.05) | 8.33 (-0.11) | 0.43 (-0.35) | 44 | 1.85 | -132 | 5.55 | -131 | 5.51 | 2379 | 2635.0 | 2935.0 | 2935.0 | 2600.0 |
| 2023-03-24 | 56.37 (+0.15) | 8.44 (+0.13) | 0.78 (+0.16) | 65 | 2.2 | 49 | 1.65 | 60 | 2.03 | 2961 | 2900.0 | 2750.0 | 2990.0 | 2705.0 |
| 2023-03-17 | 56.22 (-0.54) | 8.31 (+0.29) | 0.62 (+0.19) | -210 | 7.95 | 110 | 4.16 | 73 | 2.76 | 2643 | 2720.0 | 2685.0 | 2800.0 | 2575.0 |
| 2023-03-10 | 56.76 (-1.06) | 8.02 (-0.71) | 0.43 (+0.03) | -412 | 9.65 | -268 | 6.28 | 12 | 0.28 | 4270 | 2690.0 | 2800.0 | 2810.0 | 2510.0 |
| 2023-03-03 | 57.82 (-1.17) | 8.73 (+0.07) | 0.4 (+0.03) | -441 | 17.47 | 26 | 1.03 | 10 | 0.4 | 2525 | 2720.0 | 2800.0 | 3020.0 | 2685.0 |
| 2023-02-24 | 58.99 (+0.98) | 8.66 (+0.47) | 0.37 (0.0) | 421 | 9.7 | 177 | 4.08 | 2 | 0.05 | 4342 | 2795.0 | 2300.0 | 2850.0 | 2230.0 |
| 2023-02-17 | 58.01 (+0.73) | 8.19 (+0.35) | 0.37 (+0.03) | 273 | 9.87 | 133 | 4.81 | 13 | 0.47 | 2766 | 2280.0 | 2220.0 | 2390.0 | 2175.0 |
| 2023-02-10 | 57.28 (-0.09) | 7.84 (+0.42) | 0.34 (+0.03) | -34 | 0.81 | 159 | 3.78 | 9 | 0.21 | 4210 | 2225.0 | 2485.0 | 2485.0 | 2195.0 |
| 2023-02-03 | 57.37 (+2.46) | 7.42 (+0.27) | 0.31 (+0.01) | 898 | 25.22 | 103 | 2.89 | 3 | 0.08 | 3560 | 2500.0 | 2010.0 | 2500.0 | 1995.0 |
| 2023-01-17 | 54.91 (-0.37) | 7.15 (+0.18) | 0.3 (+0.02) | -87 | 19.16 | 66 | 14.54 | 8 | 1.76 | 454 | 1960.0 | 1960.0 | 1975.0 | 1915.0 |
| 2023-01-13 | 55.28 (+0.25) | 6.97 (-0.01) | 0.28 (-0.05) | 97 | 3.26 | -3 | 0.1 | -16 | 0.54 | 2979 | 1935.0 | 1900.0 | 2045.0 | 1870.0 |
| 2023-01-06 | 55.03 (+0.32) | 6.98 (-0.25) | 0.33 (+0.03) | 114 | 8.21 | -96 | 6.91 | 10 | 0.72 | 1389 | 1830.0 | 1700.0 | 1830.0 | 1700.0 |
| 2022-12-30 | 54.71 (-0.11) | 7.23 (-0.25) | 0.3 (+0.02) | -80 | 5.37 | -74 | 4.97 | 7 | 0.47 | 1489 | 1685.0 | 1830.0 | 1830.0 | 1685.0 |
| 2022-12-23 | 54.82 (+0.53) | 7.48 (-0.22) | 0.28 (0.0) | 182 | 9.95 | -83 | 4.54 | 0 | 0.0 | 1830 | 1830.0 | 2000.0 | 2000.0 | 1765.0 |
| 2022-12-16 | 54.29 (-0.03) | 7.7 (-0.27) | 0.28 (+0.02) | -6 | 0.29 | -102 | 4.91 | 8 | 0.39 | 2077 | 2010.0 | 1985.0 | 2060.0 | 1920.0 |
| 2022-12-09 | 54.32 (-0.41) | 7.97 (-1.31) | 0.26 (-0.02) | -152 | 4.89 | -495 | 15.93 | -8 | 0.26 | 3108 | 1985.0 | 2310.0 | 2310.0 | 1975.0 |
| 2022-12-02 | 54.73 (+0.27) | 9.28 (+0.08) | 0.28 (-0.01) | 94 | 3.41 | 30 | 1.09 | -2 | 0.07 | 2755 | 2280.0 | 2060.0 | 2315.0 | 2060.0 |
| 2022-11-25 | 54.46 (+0.36) | 9.2 (-0.22) | 0.29 (-0.06) | 106 | 4.7 | -86 | 3.82 | -25 | 1.11 | 2253 | 2095.0 | 2180.0 | 2240.0 | 2095.0 |
| 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 | 54.1 (+0.2) | 9.42 (+0.01) | 0.35 (+0.01) | 113 | 3.31 | 7 | 0.2 | 5 | 0.15 | 3419 | 2170.0 | 2135.0 | 2235.0 | 2110.0 |
| 2022-11-11 | 53.9 (+0.51) | 9.41 (+0.13) | 0.34 (0.0) | 206 | 4.94 | 47 | 1.13 | -1 | 0.02 | 4172 | 2135.0 | 2000.0 | 2150.0 | 1870.0 |
| 2022-11-04 | 53.39 (+0.14) | 9.28 (+0.43) | 0.34 (+0.04) | 49 | 1.32 | 163 | 4.38 | 17 | 0.46 | 3720 | 1970.0 | 1720.0 | 1980.0 | 1660.0 |
| 2022-10-28 | 53.25 (+1.19) | 8.85 (-0.2) | 0.3 (0.0) | 449 | 10.15 | -75 | 1.69 | 1 | 0.02 | 4425 | 1685.0 | 1610.0 | 1695.0 | 1445.0 |
| 2022-10-21 | 52.06 (+0.09) | 9.05 (-0.74) | 0.3 (-0.09) | 66 | 2.19 | -281 | 9.32 | -34 | 1.13 | 3016 | 1540.0 | 1640.0 | 1735.0 | 1540.0 |
| 2022-10-14 | 51.97 (+0.65) | 9.79 (-0.46) | 0.39 (+0.07) | 246 | 7.7 | -173 | 5.41 | 26 | 0.81 | 3195 | 1690.0 | 1700.0 | 1790.0 | 1585.0 |
| 2022-10-07 | 51.32 (-0.65) | 10.25 (+0.13) | 0.32 (-0.06) | -246 | 7.39 | 198 | 5.95 | -23 | 0.69 | 3329 | 1790.0 | 1750.0 | 1985.0 | 1695.0 |
| 2022-09-30 | 51.97 (+0.08) | 10.12 (+0.15) | 0.38 (+0.03) | 31 | 0.75 | 54 | 1.31 | 8 | 0.19 | 4134 | 1780.0 | 1740.0 | 1780.0 | 1555.0 |
| 2022-09-23 | 51.89 (+0.18) | 9.97 (+0.27) | 0.35 (+0.03) | 65 | 2.0 | 104 | 3.19 | 13 | 0.4 | 3258 | 1775.0 | 1980.0 | 1990.0 | 1775.0 |
| 2022-09-16 | 51.71 (+0.19) | 9.7 (+0.52) | 0.32 (-0.03) | 68 | 2.44 | 196 | 7.05 | -11 | 0.4 | 2782 | 1965.0 | 2005.0 | 2150.0 | 1965.0 |
| 2022-09-08 | 51.52 (-0.52) | 9.18 (+0.6) | 0.35 (-0.03) | -216 | 9.35 | 226 | 9.78 | -10 | 0.43 | 2310 | 1975.0 | 1890.0 | 1990.0 | 1750.0 |
| 2022-09-02 | 52.04 (-0.98) | 8.58 (+0.58) | 0.38 (0.0) | -331 | 11.75 | 230 | 8.17 | -1 | 0.04 | 2816 | 1875.0 | 2010.0 | 2120.0 | 1875.0 |
| 2022-08-26 | 53.02 (-0.83) | 8.0 (+1.41) | 0.38 (+0.03) | -325 | 6.53 | 530 | 10.65 | 14 | 0.28 | 4977 | 2150.0 | 1915.0 | 2150.0 | 1795.0 |
| 2022-08-19 | 53.85 (-2.01) | 6.59 (+1.01) | 0.35 (+0.03) | -781 | 17.75 | 385 | 8.75 | 9 | 0.2 | 4401 | 1960.0 | 1800.0 | 2020.0 | 1770.0 |
| 2022-08-12 | 55.86 (-0.57) | 5.58 (-0.83) | 0.32 (+0.1) | -230 | 5.68 | -317 | 7.83 | 36 | 0.89 | 4048 | 1755.0 | 1805.0 | 1835.0 | 1585.0 |
| 2022-08-05 | 56.43 (-0.07) | 6.41 (+0.01) | 0.22 (-0.03) | -23 | 0.97 | 6 | 0.25 | -9 | 0.38 | 2361 | 1890.0 | 1925.0 | 1925.0 | 1720.0 |
| 2022-07-29 | 56.5 (+0.58) | 6.4 (+0.19) | 0.25 (-0.05) | 207 | 7.58 | 69 | 2.53 | -18 | 0.66 | 2730 | 1925.0 | 1795.0 | 1950.0 | 1710.0 |
| 2022-07-22 | 55.92 (-0.31) | 6.21 (+0.08) | 0.3 (+0.08) | -125 | 4.1 | 31 | 1.02 | 29 | 0.95 | 3049 | 1815.0 | 1870.0 | 1925.0 | 1735.0 |
| 2022-07-15 | 56.23 (+0.18) | 6.13 (-1.25) | 0.22 (-0.09) | 26 | 0.61 | -218 | 5.14 | -22 | 0.52 | 4239 | 1815.0 | 1780.0 | 1855.0 | 1490.0 |
| 2022-07-08 | 56.05 (+0.58) | 7.38 (-1.55) | 0.31 (+0.05) | 194 | 4.19 | -533 | 11.51 | 15 | 0.32 | 4630 | 1755.0 | 1715.0 | 1835.0 | 1600.0 |
| 2022-07-01 | 55.47 (-0.81) | 8.93 (+0.96) | 0.26 (-0.01) | -358 | 13.37 | 83 | 3.1 | -4 | 0.15 | 2677 | 1725.0 | 2355.0 | 2475.0 | 1720.0 |
| 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 | 56.28 (-0.3) | 7.97 (+0.43) | 0.27 (+0.02) | -65 | 3.32 | 148 | 7.57 | 8 | 0.41 | 1956 | 2255.0 | 2220.0 | 2290.0 | 2145.0 |
| 2022-06-17 | 56.58 (-0.07) | 7.54 (-0.2) | 0.25 (-0.07) | -51 | 1.66 | -67 | 2.18 | -24 | 0.78 | 3076 | 2150.0 | 2365.0 | 2450.0 | 2130.0 |
| 2022-06-10 | 56.65 (-0.47) | 7.74 (+0.56) | 0.32 (+0.05) | -186 | 7.88 | 190 | 8.05 | 17 | 0.72 | 2360 | 2465.0 | 2340.0 | 2500.0 | 2305.0 |
| 2022-06-02 | 57.12 (-1.9) | 7.18 (+0.41) | 0.27 (-0.05) | -658 | 22.89 | 142 | 4.94 | -17 | 0.59 | 2874 | 2305.0 | 2225.0 | 2460.0 | 2200.0 |
| 2022-05-27 | 59.02 (+0.13) | 6.77 (-1.0) | 0.32 (+0.05) | 71 | 1.68 | -343 | 8.1 | 16 | 0.38 | 4233 | 2160.0 | 2400.0 | 2420.0 | 1965.0 |
| 2022-05-20 | 58.89 (-1.12) | 7.77 (+0.09) | 0.27 (+0.03) | -402 | 18.9 | 29 | 1.36 | 12 | 0.56 | 2127 | 2380.0 | 2615.0 | 2740.0 | 2380.0 |
| 2022-05-13 | 60.01 (-0.35) | 7.68 (+0.04) | 0.24 (+0.05) | -94 | 3.91 | 16 | 0.67 | 17 | 0.71 | 2403 | 2525.0 | 2540.0 | 2550.0 | 2310.0 |
| 2022-05-06 | 60.36 (-0.39) | 7.64 (+0.09) | 0.19 (0.0) | -149 | 10.43 | 31 | 2.17 | -2 | 0.14 | 1428 | 2540.0 | 2650.0 | 2855.0 | 2495.0 |
| 2022-04-29 | 60.75 (-0.97) | 7.55 (+0.29) | 0.19 (0.0) | -320 | 10.15 | 100 | 3.17 | 2 | 0.06 | 3154 | 2650.0 | 2680.0 | 2810.0 | 2250.0 |
| 2022-04-22 | 61.72 (+0.11) | 7.26 (-0.24) | 0.19 (-0.04) | 4 | 0.27 | -83 | 5.57 | -15 | 1.01 | 1490 | 2760.0 | 3260.0 | 3380.0 | 2730.0 |
| 2022-04-15 | 61.61 (-0.2) | 7.5 (+0.36) | 0.23 (0.0) | -73 | 8.09 | 124 | 13.75 | 0 | 0.0 | 902 | 3205.0 | 3035.0 | 3325.0 | 2945.0 |
| 2022-04-08 | 61.81 (-0.27) | 7.14 (+0.28) | 0.23 (0.0) | -96 | 14.77 | 95 | 14.62 | 0 | 0.0 | 650 | 3015.0 | 3240.0 | 3330.0 | 3005.0 |
| 2022-04-01 | 62.08 (+0.16) | 6.86 (+0.19) | 0.23 (0.0) | 53 | 6.2 | 80 | 9.36 | 1 | 0.12 | 855 | 3315.0 | 2980.0 | 3380.0 | 2975.0 |
| 2022-03-25 | 61.92 (-0.17) | 6.67 (+0.13) | 0.23 (-0.01) | -29 | 4.69 | 44 | 7.12 | -3 | 0.49 | 618 | 2980.0 | 2955.0 | 3070.0 | 2895.0 |
| 2022-03-18 | 62.09 (-0.28) | 6.54 (+0.53) | 0.24 (-0.08) | -134 | 6.69 | 179 | 8.94 | -26 | 1.3 | 2003 | 2955.0 | 2900.0 | 2985.0 | 2545.0 |
| 2022-03-11 | 62.37 (-0.06) | 6.01 (+0.57) | 0.32 (+0.05) | 1 | 0.07 | 196 | 13.38 | 15 | 1.02 | 1465 | 2900.0 | 2695.0 | 3050.0 | 2565.0 |
| 2022-03-04 | 62.43 (-0.27) | 5.44 (+0.09) | 0.27 (-0.03) | -95 | 12.16 | 31 | 3.97 | -9 | 1.15 | 781 | 2695.0 | 2780.0 | 2870.0 | 2680.0 |
| 2022-02-25 | 62.7 (-0.38) | 5.35 (-0.03) | 0.3 (+0.03) | -142 | 8.33 | -9 | 0.53 | 12 | 0.7 | 1705 | 2720.0 | 2840.0 | 2850.0 | 2635.0 |
| 2022-02-18 | 63.08 (-0.84) | 5.38 (-0.11) | 0.27 (+0.07) | -285 | 18.15 | -38 | 2.42 | 24 | 1.53 | 1570 | 2825.0 | 3200.0 | 3200.0 | 2805.0 |
| 2022-02-11 | 63.92 (+0.07) | 5.49 (+0.2) | 0.2 (0.0) | 8 | 0.63 | 69 | 5.43 | -1 | 0.08 | 1271 | 3265.0 | 3035.0 | 3370.0 | 3035.0 |
| 2022-01-26 | 63.85 (+0.16) | 5.29 (-0.04) | 0.2 (-0.01) | 59 | 8.87 | -15 | 2.26 | -3 | 0.45 | 665 | 3030.0 | 2945.0 | 3080.0 | 2810.0 |
| 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 | 63.69 (-0.29) | 5.33 (-0.03) | 0.21 (+0.02) | -101 | 11.7 | -8 | 0.93 | 4 | 0.46 | 863 | 2945.0 | 3180.0 | 3225.0 | 2940.0 |
| 2022-01-14 | 63.98 (-0.17) | 5.36 (+0.12) | 0.19 (-0.02) | -60 | 5.76 | 41 | 3.93 | -5 | 0.48 | 1042 | 3180.0 | 3015.0 | 3285.0 | 2955.0 |
| 2022-01-07 | 64.15 (-0.32) | 5.24 (-0.28) | 0.21 (0.0) | -113 | 8.46 | -98 | 7.34 | 0 | 0.0 | 1336 | 3080.0 | 3565.0 | 3675.0 | 3020.0 |
| 2021-12-30 | 64.47 (+0.02) | 5.52 (-0.05) | 0.21 (+0.02) | 7 | 2.2 | -16 | 5.03 | 5 | 1.57 | 318 | 3565.0 | 3435.0 | 3620.0 | 3405.0 |
| 2021-12-24 | 64.45 (+0.11) | 5.57 (-0.16) | 0.19 (0.0) | 45 | 6.72 | -55 | 8.21 | 3 | 0.45 | 670 | 3460.0 | 3390.0 | 3530.0 | 3325.0 |
| 2021-12-17 | 64.34 (+0.01) | 5.73 (-0.02) | 0.19 (0.0) | 22 | 2.23 | -7 | 0.71 | -2 | 0.2 | 985 | 3400.0 | 3280.0 | 3420.0 | 3100.0 |
| 2021-12-10 | 64.33 (+0.22) | 5.75 (+0.18) | 0.19 (-0.07) | 48 | 5.69 | 60 | 7.11 | -24 | 2.84 | 844 | 3285.0 | 3090.0 | 3315.0 | 2995.0 |
| 2021-12-03 | 64.11 (-0.34) | 5.57 (+0.1) | 0.26 (+0.06) | -119 | 9.76 | 35 | 2.87 | 22 | 1.8 | 1219 | 3130.0 | 2975.0 | 3435.0 | 2975.0 |
| 2021-11-26 | 64.45 (-0.27) | 5.47 (+0.14) | 0.2 (0.0) | -94 | 7.5 | 49 | 3.91 | 1 | 0.08 | 1253 | 3050.0 | 3150.0 | 3220.0 | 2770.0 |
| 2021-11-19 | 64.72 (+0.13) | 5.33 (+0.04) | 0.2 (+0.01) | 42 | 3.53 | 12 | 1.01 | 2 | 0.17 | 1190 | 3180.0 | 2890.0 | 3320.0 | 2890.0 |
| 2021-11-12 | 64.59 (+0.07) | 5.29 (+0.24) | 0.19 (0.0) | 23 | 2.34 | 85 | 8.66 | 2 | 0.2 | 981 | 2890.0 | 2660.0 | 2900.0 | 2600.0 |
| 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 | 54.77 (+0.45) | 7.92 (-0.52) | 0.44 (-0.05) | 157 | 4.76 | -197 | 5.97 | -21 | 0.64 | 3300 | 12950.0 | 17105.0 | 17905.0 | 12200.0 |
| 2026-06-30 | 54.32 (+0.23) | 8.44 (-0.64) | 0.49 (0.0) | 35 | 0.68 | -242 | 4.68 | 2 | 0.04 | 5167 | 16495.0 | 19325.0 | 19880.0 | 14765.0 |
| 2026-05-29 | 54.09 (+1.84) | 9.08 (-0.74) | 0.49 (0.0) | 615 | 9.59 | -276 | 4.3 | 0 | 0.0 | 6415 | 18950.0 | 17375.0 | 19510.0 | 15140.0 |
| 2026-04-30 | 52.25 (-2.85) | 9.82 (+0.62) | 0.49 (-0.03) | -378 | 6.26 | 275 | 4.55 | -9 | 0.15 | 6043 | 16475.0 | 11350.0 | 17295.0 | 11105.0 |
| 2026-03-31 | 55.1 (0.0) | 9.2 (+1.33) | 0.52 (+0.02) | -124 | 1.86 | 500 | 7.52 | 8 | 0.12 | 6649 | 10700.0 | 9730.0 | 12450.0 | 8655.0 |
| 2026-02-26 | 55.1 (+0.21) | 7.87 (-0.3) | 0.5 (+0.05) | 0 | 0.0 | -113 | 3.01 | 14 | 0.37 | 3751 | 9730.0 | 8965.0 | 10275.0 | 8720.0 |
| 2026-01-30 | 54.89 (-1.07) | 8.17 (+1.16) | 0.45 (-0.04) | -587 | 9.17 | 378 | 5.9 | -12 | 0.19 | 6402 | 8880.0 | 7260.0 | 9500.0 | 7085.0 |
| 2025-12-31 | 55.96 (-1.09) | 7.01 (+1.42) | 0.49 (+0.1) | -579 | 7.13 | 537 | 6.61 | 37 | 0.46 | 8123 | 7260.0 | 7300.0 | 7715.0 | 6405.0 |
| 2025-11-28 | 57.05 (-0.26) | 5.59 (+1.22) | 0.39 (-0.2) | -329 | 2.72 | 462 | 3.81 | -77 | 0.64 | 12116 | 7315.0 | 5520.0 | 7315.0 | 5150.0 |
| 2025-10-31 | 57.31 (+1.73) | 4.37 (-0.55) | 0.59 (+0.03) | 587 | 8.43 | -218 | 3.13 | 10 | 0.14 | 6963 | 5470.0 | 5160.0 | 5715.0 | 5110.0 |
| 2025-09-30 | 55.58 (-0.47) | 4.92 (+0.33) | 0.56 (+0.02) | -117 | 1.69 | 126 | 1.82 | 7 | 0.1 | 6939 | 5050.0 | 5050.0 | 5405.0 | 4760.0 |
| 2025-08-29 | 56.05 (+0.1) | 4.59 (-0.09) | 0.54 (+0.06) | 2 | 0.02 | -35 | 0.3 | 23 | 0.2 | 11747 | 4995.0 | 4465.0 | 5300.0 | 4460.0 |
| 2025-07-31 | 55.95 (+1.66) | 4.68 (-1.32) | 0.48 (+0.11) | 640 | 5.88 | -515 | 4.73 | 43 | 0.4 | 10881 | 4560.0 | 4800.0 | 5205.0 | 4355.0 |
| 2025-06-30 | 54.29 (+6.24) | 6.0 (+0.46) | 0.37 (-0.05) | 2260 | 19.28 | 176 | 1.5 | -20 | 0.17 | 11723 | 4745.0 | 3890.0 | 4950.0 | 3845.0 |
| 2025-05-29 | 48.05 (-0.3) | 5.54 (+1.83) | 0.42 (-0.08) | -98 | 0.95 | 693 | 6.74 | -32 | 0.31 | 10287 | 3940.0 | 3175.0 | 3975.0 | 3115.0 |
| 2025-04-30 | 48.35 (+0.29) | 3.71 (+1.96) | 0.5 (-0.15) | 102 | 1.05 | 393 | 4.04 | -55 | 0.57 | 9731 | 3000.0 | 3025.0 | 3120.0 | 2275.0 |
| 2025-03-31 | 48.06 (-1.86) | 1.75 (-0.26) | 0.65 (+0.1) | -594 | 7.37 | -99 | 1.23 | 34 | 0.42 | 8060 | 2990.0 | 3485.0 | 3655.0 | 2975.0 |
| 2025-02-27 | 49.92 (+2.34) | 2.01 (-1.05) | 0.55 (-0.01) | 941 | 9.7 | -397 | 4.09 | -4 | 0.04 | 9703 | 3590.0 | 3280.0 | 3960.0 | 3195.0 |
| 2025-01-22 | 47.58 (+0.34) | 3.06 (-1.56) | 0.56 (-0.03) | 140 | 1.66 | -274 | 3.26 | -12 | 0.14 | 8409 | 3550.0 | 3340.0 | 3700.0 | 3220.0 |
| 2024-12-31 | 47.24 (-3.04) | 4.62 (-2.76) | 0.59 (0.0) | -1205 | 7.52 | -1042 | 6.51 | 1 | 0.01 | 16017 | 3325.0 | 4125.0 | 4235.0 | 3285.0 |
| 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 | 50.28 (-1.95) | 7.38 (-0.94) | 0.59 (-0.01) | -753 | 7.09 | -358 | 3.37 | -4 | 0.04 | 10625 | 4085.0 | 4070.0 | 4475.0 | 3820.0 |
| 2024-10-30 | 52.23 (+0.05) | 8.32 (-1.05) | 0.6 (+0.07) | -33 | 0.36 | -337 | 3.63 | 25 | 0.27 | 9274 | 4200.0 | 4400.0 | 4795.0 | 4020.0 |
| 2024-09-30 | 52.18 (-1.22) | 9.37 (+0.05) | 0.53 (+0.01) | -432 | 4.68 | 21 | 0.23 | 5 | 0.05 | 9237 | 4305.0 | 5025.0 | 5025.0 | 4045.0 |
| 2024-08-30 | 53.4 (-2.42) | 9.32 (+1.38) | 0.52 (+0.03) | -945 | 7.98 | 522 | 4.41 | 12 | 0.1 | 11843 | 4930.0 | 4220.0 | 5345.0 | 3400.0 |
| 2024-07-31 | 55.82 (+0.26) | 7.94 (0.0) | 0.49 (+0.04) | 67 | 0.82 | -15 | 0.18 | 17 | 0.21 | 8177 | 4080.0 | 4880.0 | 4890.0 | 3800.0 |
| 2024-06-28 | 55.56 (+3.12) | 7.94 (-0.22) | 0.45 (-0.11) | 1194 | 13.25 | -84 | 0.93 | -43 | 0.48 | 9012 | 4840.0 | 3685.0 | 5075.0 | 3685.0 |
| 2024-05-31 | 52.44 (+1.17) | 8.16 (+0.86) | 0.56 (-0.01) | 423 | 4.53 | 326 | 3.49 | -4 | 0.04 | 9328 | 3645.0 | 3040.0 | 3990.0 | 2940.0 |
| 2024-04-30 | 51.27 (+0.69) | 7.3 (-0.07) | 0.57 (-0.01) | 302 | 4.0 | 95 | 1.26 | -2 | 0.03 | 7559 | 3085.0 | 3350.0 | 3485.0 | 2840.0 |
| 2024-03-29 | 50.58 (+1.47) | 7.37 (+0.48) | 0.58 (-0.15) | 584 | 4.66 | 180 | 1.44 | -60 | 0.48 | 12529 | 3330.0 | 2760.0 | 3460.0 | 2605.0 |
| 2024-02-29 | 49.11 (-2.44) | 6.89 (-2.1) | 0.73 (+0.21) | -941 | 11.43 | -793 | 9.63 | 80 | 0.97 | 8231 | 2735.0 | 3110.0 | 3145.0 | 2655.0 |
| 2024-01-31 | 51.55 (+0.2) | 8.99 (-0.56) | 0.52 (-0.03) | 65 | 0.83 | -239 | 3.05 | -14 | 0.18 | 7840 | 3085.0 | 3095.0 | 3325.0 | 2850.0 |
| 2023-12-29 | 51.35 (+0.59) | 9.55 (-0.18) | 0.55 (+0.01) | 253 | 4.62 | -67 | 1.22 | 3 | 0.05 | 5471 | 3120.0 | 2940.0 | 3190.0 | 2800.0 |
| 2023-11-30 | 50.76 (+1.68) | 9.73 (+0.23) | 0.54 (+0.04) | 730 | 8.74 | 86 | 1.03 | 18 | 0.22 | 8353 | 2945.0 | 2630.0 | 3005.0 | 2590.0 |
| 2023-10-31 | 49.08 (-1.92) | 9.5 (+0.28) | 0.5 (-0.17) | -739 | 7.74 | 155 | 1.62 | -64 | 0.67 | 9546 | 2570.0 | 2810.0 | 3035.0 | 2570.0 |
| 2023-09-28 | 51.0 (-0.86) | 9.22 (+2.32) | 0.67 (+0.06) | -319 | 3.15 | 877 | 8.65 | 21 | 0.21 | 10140 | 2765.0 | 2700.0 | 2865.0 | 2465.0 |
| 2023-08-31 | 51.86 (-0.9) | 6.9 (+1.17) | 0.61 (+0.14) | -332 | 2.61 | 441 | 3.47 | 50 | 0.39 | 12709 | 2700.0 | 2375.0 | 2700.0 | 2070.0 |
| 2023-07-31 | 52.76 (-1.1) | 5.73 (-2.44) | 0.47 (-0.05) | -475 | 3.53 | -896 | 6.66 | -16 | 0.12 | 13458 | 2320.0 | 2945.0 | 2975.0 | 2310.0 |
| 2023-06-30 | 53.86 (-1.26) | 8.17 (+0.45) | 0.52 (+0.04) | -461 | 4.84 | 170 | 1.79 | 18 | 0.19 | 9520 | 2850.0 | 2870.0 | 2980.0 | 2510.0 |
| 2023-05-31 | 55.12 (+0.2) | 7.72 (-0.7) | 0.48 (+0.07) | 163 | 1.41 | -266 | 2.3 | 28 | 0.24 | 11551 | 2880.0 | 2645.0 | 3270.0 | 2625.0 |
| 2023-04-28 | 54.92 (-1.5) | 8.42 (+0.09) | 0.41 (-0.02) | -626 | 8.19 | 35 | 0.46 | -12 | 0.16 | 7646 | 2615.0 | 2600.0 | 2940.0 | 2520.0 |
| 2023-03-31 | 56.42 (-2.57) | 8.33 (-0.33) | 0.43 (+0.06) | -954 | 6.45 | -215 | 1.45 | 24 | 0.16 | 14780 | 2635.0 | 2800.0 | 3020.0 | 2510.0 |
| 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 | 58.99 (+3.19) | 8.66 (+1.47) | 0.37 (+0.03) | 1255 | 9.14 | 557 | 4.06 | 14 | 0.1 | 13735 | 2795.0 | 2145.0 | 2850.0 | 2110.0 |
| 2023-01-31 | 55.8 (+1.09) | 7.19 (-0.04) | 0.34 (+0.04) | 427 | 7.16 | -18 | 0.3 | 15 | 0.25 | 5967 | 2100.0 | 1700.0 | 2100.0 | 1700.0 |
| 2022-12-30 | 54.71 (+0.58) | 7.23 (-1.96) | 0.3 (+0.03) | 169 | 1.65 | -720 | 7.03 | 10 | 0.1 | 10246 | 1685.0 | 2155.0 | 2315.0 | 1685.0 |
| 2022-11-30 | 54.13 (+0.97) | 9.19 (+0.33) | 0.27 (-0.04) | 381 | 2.75 | 125 | 0.9 | -13 | 0.09 | 13850 | 2085.0 | 1690.0 | 2240.0 | 1690.0 |
| 2022-10-31 | 53.16 (+1.19) | 8.86 (-1.26) | 0.31 (-0.07) | 477 | 3.25 | -329 | 2.24 | -26 | 0.18 | 14697 | 1680.0 | 1750.0 | 1985.0 | 1445.0 |
| 2022-09-30 | 51.97 (-0.74) | 10.12 (+1.84) | 0.38 (0.0) | -257 | 1.88 | 702 | 5.12 | 1 | 0.01 | 13706 | 1780.0 | 1995.0 | 2150.0 | 1555.0 |
| 2022-08-31 | 52.71 (-3.79) | 8.28 (+1.88) | 0.38 (+0.13) | -1485 | 8.54 | 712 | 4.1 | 48 | 0.28 | 17384 | 2035.0 | 1925.0 | 2150.0 | 1585.0 |
| 2022-07-29 | 56.5 (+1.17) | 6.4 (-2.78) | 0.25 (-0.06) | 351 | 2.24 | -737 | 4.71 | -12 | 0.08 | 15647 | 1925.0 | 1880.0 | 1950.0 | 1490.0 |
| 2022-06-30 | 55.33 (-2.21) | 9.18 (+2.13) | 0.31 (-0.05) | -857 | 8.21 | 485 | 4.64 | -17 | 0.16 | 10442 | 1900.0 | 2325.0 | 2500.0 | 1900.0 |
| 2022-05-31 | 57.54 (-3.21) | 7.05 (-0.5) | 0.36 (+0.17) | -1084 | 9.27 | -170 | 1.45 | 56 | 0.48 | 11697 | 2325.0 | 2650.0 | 2855.0 | 1965.0 |
| 2022-04-29 | 60.75 (-1.32) | 7.55 (+0.71) | 0.19 (-0.03) | -480 | 7.59 | 242 | 3.83 | -10 | 0.16 | 6322 | 2650.0 | 3260.0 | 3380.0 | 2250.0 |
| 2022-03-31 | 62.07 (-0.63) | 6.84 (+1.49) | 0.22 (-0.08) | -209 | 3.73 | 524 | 9.36 | -25 | 0.45 | 5600 | 3260.0 | 2780.0 | 3380.0 | 2545.0 |
| 2022-02-25 | 62.7 (-1.15) | 5.35 (+0.06) | 0.3 (+0.1) | -419 | 9.21 | 22 | 0.48 | 35 | 0.77 | 4547 | 2720.0 | 3035.0 | 3370.0 | 2635.0 |
| 2022-01-26 | 63.85 (-0.62) | 5.29 (-0.23) | 0.2 (-0.01) | -215 | 5.5 | -80 | 2.05 | -4 | 0.1 | 3907 | 3030.0 | 3565.0 | 3675.0 | 2810.0 |
| 2021-12-30 | 64.47 (+0.07) | 5.52 (-0.14) | 0.21 (-0.01) | 23 | 0.64 | -49 | 1.36 | -4 | 0.11 | 3598 | 3565.0 | 3180.0 | 3620.0 | 2995.0 |
| 2021-11-30 | 64.4 (-0.1) | 5.66 (+0.44) | 0.22 (+0.03) | -34 | 0.7 | 152 | 3.14 | 14 | 0.29 | 4836 | 3365.0 | 2770.0 | 3435.0 | 2550.0 |
| 2021-10-29 | 64.5 (+0.85) | 5.22 (+0.32) | 0.19 (0.0) | 285 | 7.54 | 113 | 2.99 | 1 | 0.03 | 3782 | 2770.0 | 2280.0 | 2935.0 | 2170.0 |
| 2021-09-30 | 63.65 (+0.59) | 4.9 (0.0) | 0.19 (-0.05) | 250 | 6.31 | -26 | 0.66 | -21 | 0.53 | 3962 | 2325.0 | 2315.0 | 2530.0 | 2125.0 |
| 2021-08-31 | 63.06 () | 4.9 () | 0.24 () | -257 | 7.04 | 197 | 5.4 | 1 | 0.03 | 3648 | 2350.0 | 2270.0 | 2415.0 | 1920.0 |