- 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 | 21.46 (+0.98) | 18.56 (-0.89) | 0.03 (+0.01) | 353 | 47.32 | -320 | 42.9 | 4 | 0.54 | 746 | 6055.0 | 6600.0 | 6600.0 | 6030.0 |
| 2026-07-16 | 20.48 (+0.6) | 19.45 (-0.87) | 0.02 (0.0) | 220 | 35.09 | -313 | 49.92 | 0 | 0.0 | 627 | 6735.0 | 7270.0 | 7270.0 | 6700.0 |
| 2026-07-15 | 19.88 (-0.01) | 20.32 (-0.04) | 0.02 (-0.01) | 11 | 6.18 | -14 | 7.87 | -3 | 1.69 | 178 | 7255.0 | 7240.0 | 7350.0 | 7045.0 |
| 2026-07-14 | 19.89 (+0.42) | 20.36 (-0.28) | 0.03 (+0.01) | 138 | 29.49 | -102 | 21.79 | 1 | 0.21 | 468 | 7040.0 | 7290.0 | 7400.0 | 6665.0 |
| 2026-07-13 | 19.47 (-0.02) | 20.64 (-0.02) | 0.02 (0.0) | -14 | 4.31 | -8 | 2.46 | 0 | 0.0 | 325 | 7375.0 | 7990.0 | 7990.0 | 7360.0 |
| 2026-07-09 | 19.49 (-0.27) | 20.66 (+0.1) | 0.02 (0.0) | -44 | 13.92 | 36 | 11.39 | 0 | 0.0 | 316 | 7765.0 | 8075.0 | 8075.0 | 7610.0 |
| 2026-07-08 | 19.76 (+0.01) | 20.56 (-0.05) | 0.02 (0.0) | 22 | 4.44 | -22 | 4.44 | 0 | 0.0 | 495 | 7705.0 | 8035.0 | 8035.0 | 7445.0 |
| 2026-07-07 | 19.75 (-0.21) | 20.61 (+0.09) | 0.02 (+0.02) | -104 | 17.05 | 36 | 5.9 | 8 | 1.31 | 610 | 8025.0 | 9080.0 | 9245.0 | 8025.0 |
| 2026-07-06 | 19.96 (-0.28) | 20.52 (0.0) | 0.0 (0.0) | -125 | 41.39 | -1 | 0.33 | -3 | 0.99 | 302 | 8915.0 | 10180.0 | 10180.0 | 8910.0 |
| 2026-07-03 | 20.24 (-0.23) | 20.52 (+0.42) | 0.0 (0.0) | -101 | 17.03 | 152 | 25.63 | -5 | 0.84 | 593 | 9900.0 | 9300.0 | 9975.0 | 8985.0 |
| 2026-07-02 | 20.47 (+0.08) | 20.1 (+0.04) | 0.0 (-0.04) | 21 | 3.42 | 16 | 2.61 | -23 | 3.75 | 614 | 9310.0 | 8830.0 | 9560.0 | 8680.0 |
| 2026-07-01 | 20.39 (-0.02) | 20.06 (0.0) | 0.04 (+0.04) | -8 | 2.95 | -1 | 0.37 | 15 | 5.54 | 271 | 8890.0 | 8345.0 | 8890.0 | 8260.0 |
| 2026-06-30 | 20.41 (+0.03) | 20.06 (-0.28) | 0.0 (0.0) | 46 | 17.16 | -101 | 37.69 | 0 | 0.0 | 268 | 8085.0 | 8320.0 | 8320.0 | 7950.0 |
| 2026-06-29 | 20.38 (+0.32) | 20.34 (-0.47) | 0.0 (0.0) | 114 | 28.15 | -172 | 42.47 | -2 | 0.49 | 405 | 8015.0 | 8190.0 | 8190.0 | 7505.0 |
| 2026-06-26 | 20.06 (+0.27) | 20.81 (-0.33) | 0.0 (-0.01) | 90 | 17.24 | -115 | 22.03 | -4 | 0.77 | 522 | 8190.0 | 8900.0 | 9065.0 | 8190.0 |
| 2026-06-25 | 19.79 (-0.19) | 21.14 (+0.02) | 0.01 (+0.01) | -68 | 23.05 | 6 | 2.03 | 4 | 1.36 | 295 | 9100.0 | 9640.0 | 9780.0 | 9090.0 |
| 2026-06-24 | 19.98 (-0.35) | 21.12 (+0.29) | 0.0 (0.0) | -122 | 38.24 | 104 | 32.6 | 0 | 0.0 | 319 | 9500.0 | 9405.0 | 9615.0 | 9005.0 |
| 2026-06-23 | 20.33 (-0.19) | 20.83 (+0.28) | 0.0 (0.0) | -74 | 23.27 | 103 | 32.39 | 0 | 0.0 | 318 | 9450.0 | 9500.0 | 9720.0 | 9250.0 |
| 2026-06-22 | 20.52 (+0.24) | 20.55 (-0.24) | 0.0 (0.0) | 81 | 23.01 | -89 | 25.28 | -10 | 2.84 | 352 | 9460.0 | 9795.0 | 9885.0 | 9235.0 |
| 2026-06-18 | 20.28 (+0.03) | 20.79 (+0.02) | 0.0 (0.0) | 10 | 5.13 | 9 | 4.62 | -3 | 1.54 | 195 | 9450.0 | 9500.0 | 9610.0 | 9400.0 |
| 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 | 20.25 (-0.35) | 20.77 (+0.02) | 0.0 (0.0) | -121 | 39.29 | 6 | 1.95 | 1 | 0.32 | 308 | 9450.0 | 9885.0 | 9950.0 | 9400.0 |
| 2026-06-16 | 20.6 (-0.23) | 20.75 (+0.01) | 0.0 (0.0) | -81 | 22.13 | 4 | 1.09 | -1 | 0.27 | 366 | 9945.0 | 9955.0 | 10150.0 | 9745.0 |
| 2026-06-15 | 20.83 (-0.04) | 20.74 (+0.42) | 0.0 (-0.05) | -25 | 3.76 | 154 | 23.16 | -34 | 5.11 | 665 | 9925.0 | 10200.0 | 10240.0 | 9670.0 |
| 2026-06-12 | 20.87 (+0.12) | 20.32 (+0.28) | 0.05 (+0.05) | 40 | 6.53 | 99 | 16.15 | 19 | 3.1 | 613 | 9590.0 | 9495.0 | 9590.0 | 9235.0 |
| 2026-06-11 | 20.75 (-0.01) | 20.04 (+0.17) | 0.0 (0.0) | -6 | 1.09 | 59 | 10.69 | -2 | 0.36 | 552 | 8720.0 | 8015.0 | 8750.0 | 8015.0 |
| 2026-06-10 | 20.76 (-0.04) | 19.87 (+0.02) | 0.0 (0.0) | -14 | 6.17 | 9 | 3.96 | -1 | 0.44 | 227 | 8125.0 | 8510.0 | 8735.0 | 8125.0 |
| 2026-06-09 | 20.8 (-0.26) | 19.85 (+0.02) | 0.0 (0.0) | -73 | 19.01 | 7 | 1.82 | -2 | 0.52 | 384 | 8610.0 | 8620.0 | 8640.0 | 8255.0 |
| 2026-06-08 | 21.06 (-0.09) | 19.83 (+0.06) | 0.0 (0.0) | -72 | 13.16 | 22 | 4.02 | -5 | 0.91 | 547 | 8380.0 | 7585.0 | 8645.0 | 7585.0 |
| 2026-06-05 | 21.15 (-0.18) | 19.77 (-0.04) | 0.0 (0.0) | -65 | 27.43 | -14 | 5.91 | 0 | 0.0 | 237 | 8425.0 | 8470.0 | 8735.0 | 8285.0 |
| 2026-06-04 | 21.33 (+0.02) | 19.81 (+0.2) | 0.0 (-0.02) | 19 | 5.52 | 72 | 20.93 | -6 | 1.74 | 344 | 8650.0 | 8150.0 | 8710.0 | 8150.0 |
| 2026-06-03 | 21.31 (+0.12) | 19.61 (-0.11) | 0.02 (0.0) | 42 | 13.68 | -41 | 13.36 | -2 | 0.65 | 307 | 8220.0 | 8290.0 | 8405.0 | 8080.0 |
| 2026-06-02 | 21.19 (+0.55) | 19.72 (-0.49) | 0.02 (0.0) | 198 | 26.33 | -176 | 23.4 | 2 | 0.27 | 752 | 8080.0 | 8655.0 | 8700.0 | 7895.0 |
| 2026-06-01 | 20.64 (-0.61) | 20.21 (-0.06) | 0.02 (+0.01) | -18 | 5.59 | -21 | 6.52 | 1 | 0.31 | 322 | 8705.0 | 8820.0 | 8895.0 | 8575.0 |
| 2026-05-29 | 21.25 (-0.21) | 20.27 (-0.38) | 0.01 (0.0) | -89 | 12.99 | -136 | 19.85 | 1 | 0.15 | 685 | 8665.0 | 9205.0 | 9390.0 | 8665.0 |
| 2026-05-28 | 21.46 (+0.17) | 20.65 (-0.33) | 0.01 (-0.17) | 40 | 3.61 | -120 | 10.83 | -62 | 5.6 | 1108 | 9120.0 | 10000.0 | 10100.0 | 8935.0 |
| 2026-05-27 | 21.29 (-0.05) | 20.98 (-0.04) | 0.18 (+0.16) | -13 | 5.6 | -16 | 6.9 | 57 | 24.57 | 232 | 9795.0 | 9795.0 | 9795.0 | 9795.0 |
| 2026-05-26 | 21.34 (-0.02) | 21.02 (-0.1) | 0.02 (-0.01) | 22 | 6.92 | -36 | 11.32 | -2 | 0.63 | 318 | 8905.0 | 8950.0 | 9075.0 | 8655.0 |
| 2026-05-25 | 21.36 (+0.52) | 21.12 (-0.26) | 0.03 (+0.01) | 184 | 33.95 | -91 | 16.79 | 4 | 0.74 | 542 | 8850.0 | 9100.0 | 9110.0 | 8785.0 |
| 2026-05-22 | 20.84 (-0.2) | 21.38 (-0.58) | 0.02 (+0.02) | -80 | 9.07 | -209 | 23.7 | 6 | 0.68 | 882 | 8700.0 | 9590.0 | 9700.0 | 8615.0 |
| 2026-05-21 | 21.04 (-0.13) | 21.96 (+0.14) | 0.0 (0.0) | -44 | 15.38 | 49 | 17.13 | -1 | 0.35 | 286 | 9510.0 | 9405.0 | 9630.0 | 9150.0 |
| 2026-05-20 | 21.17 (-0.04) | 21.82 (-0.09) | 0.0 (0.0) | -3 | 1.23 | -32 | 13.11 | -2 | 0.82 | 244 | 9080.0 | 9420.0 | 9800.0 | 9010.0 |
| 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 | 21.21 (-0.08) | 21.91 (+0.11) | 0.0 (0.0) | -36 | 9.4 | 39 | 10.18 | -2 | 0.52 | 383 | 9490.0 | 10240.0 | 10290.0 | 9370.0 |
| 2026-05-18 | 21.29 (-0.11) | 21.8 (+0.2) | 0.0 (0.0) | -37 | 12.5 | 70 | 23.65 | -1 | 0.34 | 296 | 10240.0 | 9780.0 | 10240.0 | 9550.0 |
| 2026-05-15 | 21.4 (-0.38) | 21.6 (+0.19) | 0.0 (-0.02) | -99 | 27.89 | 71 | 20.0 | -17 | 4.79 | 355 | 9780.0 | 10500.0 | 10775.0 | 9780.0 |
| 2026-05-14 | 21.78 (0.0) | 21.41 (+0.29) | 0.02 (+0.02) | 29 | 5.69 | 103 | 20.2 | 8 | 1.57 | 510 | 10540.0 | 10200.0 | 10745.0 | 9845.0 |
| 2026-05-13 | 21.78 (+0.19) | 21.12 (-0.21) | 0.0 (0.0) | 87 | 22.14 | -74 | 18.83 | -5 | 1.27 | 393 | 9875.0 | 9900.0 | 10150.0 | 9580.0 |
| 2026-05-12 | 21.59 (+0.08) | 21.33 (0.0) | 0.0 (-0.02) | 34 | 12.93 | -2 | 0.76 | -5 | 1.9 | 263 | 9950.0 | 10120.0 | 10255.0 | 9855.0 |
| 2026-05-11 | 21.51 (+0.11) | 21.33 (+0.07) | 0.02 (+0.01) | 42 | 17.14 | 26 | 10.61 | 3 | 1.22 | 245 | 10090.0 | 9790.0 | 10195.0 | 9545.0 |
| 2026-05-08 | 21.4 (+0.02) | 21.26 (-0.07) | 0.01 (+0.01) | 6 | 2.13 | -25 | 8.87 | 3 | 1.06 | 282 | 9630.0 | 9950.0 | 10190.0 | 9630.0 |
| 2026-05-07 | 21.38 (-0.07) | 21.33 (-0.08) | 0.0 (-0.01) | -4 | 1.25 | -28 | 8.78 | -4 | 1.25 | 319 | 9860.0 | 10130.0 | 10320.0 | 9855.0 |
| 2026-05-06 | 21.45 (+0.14) | 21.41 (-0.06) | 0.01 (0.0) | 33 | 6.73 | -23 | 4.69 | 1 | 0.2 | 490 | 10130.0 | 10400.0 | 10410.0 | 9620.0 |
| 2026-05-05 | 21.31 (-0.26) | 21.47 (+0.03) | 0.01 (+0.01) | -87 | 23.14 | 11 | 2.93 | 3 | 0.8 | 376 | 10055.0 | 11040.0 | 11040.0 | 9765.0 |
| 2026-05-04 | 21.57 (0.0) | 21.44 (+0.02) | 0.0 (0.0) | 22 | 10.73 | 8 | 3.9 | -3 | 1.46 | 205 | 10700.0 | 10800.0 | 10825.0 | 10300.0 |
| 2026-04-30 | 21.57 (+0.04) | 21.42 (0.0) | 0.0 (0.0) | 19 | 10.44 | 0 | 0.0 | -4 | 2.2 | 182 | 10385.0 | 10300.0 | 10450.0 | 10120.0 |
| 2026-04-29 | 21.53 (-0.01) | 21.42 (+0.06) | 0.0 (0.0) | -5 | 2.73 | 21 | 11.48 | -4 | 2.19 | 183 | 10185.0 | 10110.0 | 10250.0 | 9800.0 |
| 2026-04-28 | 21.54 (+0.08) | 21.36 (+0.02) | 0.0 (0.0) | 58 | 23.2 | 9 | 3.6 | -8 | 3.2 | 250 | 10135.0 | 9700.0 | 10265.0 | 9615.0 |
| 2026-04-27 | 21.46 (+0.57) | 21.34 (-0.38) | 0.0 (0.0) | 209 | 32.35 | -138 | 21.36 | -7 | 1.08 | 646 | 9580.0 | 10120.0 | 10220.0 | 9370.0 |
| 2026-04-24 | 20.89 (+0.15) | 21.72 (-0.17) | 0.0 (0.0) | 45 | 8.18 | -61 | 11.09 | -12 | 2.18 | 550 | 10060.0 | 10980.0 | 11200.0 | 9960.0 |
| 2026-04-23 | 20.74 (+0.07) | 21.89 (+0.09) | 0.0 (0.0) | 21 | 5.34 | 33 | 8.4 | -7 | 1.78 | 393 | 10730.0 | 11150.0 | 11490.0 | 10435.0 |
| 2026-04-22 | 20.67 (+0.1) | 21.8 (+0.13) | 0.0 (0.0) | 27 | 7.71 | 45 | 12.86 | -5 | 1.43 | 350 | 10730.0 | 10900.0 | 11200.0 | 10575.0 |
| 2026-04-21 | 20.57 (-0.13) | 21.67 (+0.15) | 0.0 (0.0) | -54 | 12.83 | 56 | 13.3 | -6 | 1.43 | 421 | 10715.0 | 10920.0 | 11005.0 | 10445.0 |
| 2026-04-20 | 20.7 (-0.05) | 21.52 (+0.51) | 0.0 (0.0) | -18 | 4.39 | 76 | 18.54 | -2 | 0.49 | 410 | 10795.0 | 10550.0 | 10800.0 | 10305.0 |
| 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 | 20.75 (+0.01) | 21.01 (+0.25) | 0.0 (0.0) | 8 | 1.56 | 90 | 17.58 | -10 | 1.95 | 512 | 10305.0 | 10000.0 | 10675.0 | 9950.0 |
| 2026-04-16 | 20.74 (-0.18) | 20.76 (+0.32) | 0.0 (-0.01) | -65 | 14.01 | 115 | 24.78 | -4 | 0.86 | 464 | 9820.0 | 9750.0 | 9955.0 | 9390.0 |
| 2026-04-15 | 20.92 (+0.31) | 20.44 (+0.08) | 0.01 (0.0) | 113 | 32.94 | 28 | 8.16 | 0 | 0.0 | 343 | 9065.0 | 8730.0 | 9150.0 | 8730.0 |
| 2026-04-14 | 20.61 (-0.14) | 20.36 (+0.02) | 0.01 (-0.04) | -27 | 7.52 | 9 | 2.51 | -13 | 3.62 | 359 | 8470.0 | 8785.0 | 9185.0 | 8330.0 |
| 2026-04-13 | 20.75 (-0.05) | 20.34 (+0.37) | 0.05 (-0.01) | -17 | 3.24 | 135 | 25.71 | -1 | 0.19 | 525 | 8560.0 | 7995.0 | 8705.0 | 7890.0 |
| 2026-04-10 | 20.8 (-0.04) | 19.97 (-0.05) | 0.06 (-0.01) | -9 | 4.39 | -21 | 10.24 | -4 | 1.95 | 205 | 7930.0 | 8020.0 | 8300.0 | 7700.0 |
| 2026-04-09 | 20.84 (-0.03) | 20.02 (+0.02) | 0.07 (-0.02) | -12 | 9.02 | 6 | 4.51 | -7 | 5.26 | 133 | 7995.0 | 8345.0 | 8345.0 | 7910.0 |
| 2026-04-08 | 20.87 (+0.2) | 20.0 (-0.03) | 0.09 (0.0) | 74 | 36.1 | -10 | 4.88 | -3 | 1.46 | 205 | 7810.0 | 7700.0 | 7810.0 | 7580.0 |
| 2026-04-07 | 20.67 (+0.15) | 20.03 (-0.12) | 0.09 (-0.01) | 56 | 23.63 | -41 | 17.3 | -2 | 0.84 | 237 | 7100.0 | 6700.0 | 7190.0 | 6700.0 |
| 2026-04-02 | 20.52 (+0.13) | 20.15 (-0.39) | 0.1 (+0.03) | 63 | 14.48 | -144 | 33.1 | 10 | 2.3 | 435 | 6605.0 | 7600.0 | 7600.0 | 6565.0 |
| 2026-04-01 | 20.39 (+0.18) | 20.54 (-0.16) | 0.07 (+0.01) | 49 | 20.0 | -53 | 21.63 | 3 | 1.22 | 245 | 7290.0 | 7795.0 | 7795.0 | 6915.0 |
| 2026-03-31 | 20.21 (0.0) | 20.7 (-0.24) | 0.06 (-0.02) | 51 | 16.94 | -89 | 29.57 | -6 | 1.99 | 301 | 7150.0 | 7080.0 | 7195.0 | 6910.0 |
| 2026-03-30 | 20.21 (+0.08) | 20.94 (-0.12) | 0.08 (-0.01) | 39 | 30.71 | -43 | 33.86 | -3 | 2.36 | 127 | 7675.0 | 7500.0 | 7775.0 | 7410.0 |
| 2026-03-27 | 20.13 (-0.01) | 21.06 (-0.01) | 0.09 (+0.01) | 9 | 10.23 | -1 | 1.14 | 1 | 1.14 | 88 | 7915.0 | 8090.0 | 8195.0 | 7900.0 |
| 2026-03-26 | 20.14 (+0.05) | 21.07 (-0.03) | 0.08 (-0.02) | -1 | 0.67 | -14 | 9.33 | -6 | 4.0 | 150 | 8145.0 | 8450.0 | 8550.0 | 7905.0 |
| 2026-03-25 | 20.09 (+0.27) | 21.1 (-0.15) | 0.1 (-0.03) | 86 | 13.13 | -54 | 8.24 | -10 | 1.53 | 655 | 8450.0 | 8350.0 | 8450.0 | 8010.0 |
| 2026-03-24 | 19.82 (0.0) | 21.25 (-0.03) | 0.13 (-0.06) | -35 | 6.39 | -12 | 2.19 | -22 | 4.01 | 548 | 8190.0 | 8600.0 | 8600.0 | 7905.0 |
| 2026-03-23 | 19.82 (-0.07) | 21.28 (-0.02) | 0.19 (-0.02) | 0 | 0.0 | -8 | 1.22 | -7 | 1.06 | 658 | 7885.0 | 7775.0 | 8450.0 | 7690.0 |
| 2026-03-20 | 19.89 (+0.3) | 21.3 (+0.06) | 0.21 (+0.01) | 79 | 17.83 | 25 | 5.64 | 3 | 0.68 | 443 | 7930.0 | 7480.0 | 7930.0 | 7440.0 |
| 2026-03-19 | 19.59 (+0.17) | 21.24 (-0.08) | 0.2 (-0.01) | 40 | 7.02 | -31 | 5.44 | -2 | 0.35 | 570 | 7210.0 | 7130.0 | 7535.0 | 7085.0 |
| 2026-03-18 | 19.42 (+0.16) | 21.32 (-0.03) | 0.21 (+0.04) | 14 | 3.23 | -10 | 2.31 | 11 | 2.54 | 433 | 7220.0 | 6925.0 | 7245.0 | 6765.0 |
| 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 | 19.26 (+0.16) | 21.35 (+0.17) | 0.17 (-0.03) | 19 | 3.64 | 65 | 12.45 | -9 | 1.72 | 522 | 6620.0 | 6260.0 | 6770.0 | 6260.0 |
| 2026-03-16 | 19.1 (+0.31) | 21.18 (-0.14) | 0.2 (-0.01) | 98 | 22.22 | -53 | 12.02 | -5 | 1.13 | 441 | 6160.0 | 6285.0 | 6490.0 | 6045.0 |
| 2026-03-13 | 18.79 (+0.09) | 21.32 (-0.01) | 0.21 (-0.04) | 7 | 1.53 | -3 | 0.66 | -12 | 2.63 | 457 | 6285.0 | 6250.0 | 6420.0 | 6130.0 |
| 2026-03-12 | 18.7 (-0.24) | 21.33 (+0.2) | 0.25 (-0.05) | -100 | 13.91 | 66 | 9.18 | -19 | 2.64 | 719 | 6330.0 | 5880.0 | 6365.0 | 5830.0 |
| 2026-03-11 | 18.94 (-0.38) | 21.13 (+0.08) | 0.3 (-0.04) | -135 | 18.0 | 31 | 4.13 | -15 | 2.0 | 750 | 5900.0 | 5595.0 | 5980.0 | 5590.0 |
| 2026-03-10 | 19.32 (-0.33) | 21.05 (+0.34) | 0.34 (+0.09) | -135 | 26.26 | 124 | 24.12 | 35 | 6.81 | 514 | 5475.0 | 5185.0 | 5475.0 | 5155.0 |
| 2026-03-09 | 19.65 (-0.47) | 20.71 (+0.2) | 0.25 (-0.04) | -206 | 25.56 | 73 | 9.06 | -17 | 2.11 | 806 | 4980.0 | 4760.0 | 5025.0 | 4740.0 |
| 2026-03-06 | 20.12 (+0.11) | 20.51 (+0.41) | 0.29 (+0.07) | 40 | 6.58 | 148 | 24.34 | 27 | 4.44 | 608 | 5250.0 | 4775.0 | 5250.0 | 4695.0 |
| 2026-03-05 | 20.01 (-0.02) | 20.1 (-0.02) | 0.22 (0.0) | -1 | 0.34 | -7 | 2.36 | -1 | 0.34 | 297 | 4775.0 | 4760.0 | 4775.0 | 4660.0 |
| 2026-03-04 | 20.03 (+0.05) | 20.12 (0.0) | 0.22 (-0.02) | 24 | 7.0 | -1 | 0.29 | -6 | 1.75 | 343 | 4525.0 | 4640.0 | 4665.0 | 4465.0 |
| 2026-03-03 | 19.98 (+0.27) | 20.12 (-0.06) | 0.24 (-0.07) | 90 | 17.05 | -22 | 4.17 | -25 | 4.73 | 528 | 4730.0 | 4850.0 | 4985.0 | 4730.0 |
| 2026-03-02 | 19.71 (-0.52) | 20.18 (-0.2) | 0.31 (0.0) | -195 | 32.28 | -72 | 11.92 | -2 | 0.33 | 604 | 4775.0 | 4895.0 | 5155.0 | 4775.0 |
| 2026-02-26 | 20.23 (-0.3) | 20.38 (+0.2) | 0.31 (0.0) | -90 | 8.86 | 74 | 7.28 | 0 | 0.0 | 1016 | 5115.0 | 4950.0 | 5220.0 | 4815.0 |
| 2026-02-25 | 20.53 (+0.37) | 20.18 (-0.01) | 0.31 (-0.01) | 119 | 22.45 | -6 | 1.13 | -2 | 0.38 | 530 | 5000.0 | 4800.0 | 5000.0 | 4680.0 |
| 2026-02-24 | 20.16 (+0.1) | 20.19 (-0.06) | 0.32 (0.0) | 29 | 5.1 | -18 | 3.16 | 0 | 0.0 | 569 | 4765.0 | 4750.0 | 4940.0 | 4700.0 |
| 2026-02-23 | 20.06 (-0.28) | 20.25 (-0.24) | 0.32 (-0.01) | -111 | 14.21 | -89 | 11.4 | -4 | 0.51 | 781 | 4695.0 | 5190.0 | 5190.0 | 4650.0 |
| 2026-02-11 | 20.34 (-0.06) | 20.49 (0.0) | 0.33 (0.0) | -18 | 4.69 | 0 | 0.0 | -1 | 0.26 | 384 | 5005.0 | 4865.0 | 5010.0 | 4865.0 |
| 2026-02-10 | 20.4 (-0.2) | 20.49 (+0.12) | 0.33 (0.0) | -12 | 2.58 | 43 | 9.25 | 2 | 0.43 | 465 | 4895.0 | 4830.0 | 4895.0 | 4640.0 |
| 2026-02-09 | 20.6 (-0.39) | 20.37 (0.0) | 0.33 (0.0) | -64 | 8.53 | 0 | 0.0 | -2 | 0.27 | 750 | 4720.0 | 4745.0 | 4875.0 | 4615.0 |
| 2026-02-06 | 20.99 (+0.19) | 20.37 (+0.01) | 0.33 (-0.01) | 8 | 1.84 | 4 | 0.92 | -2 | 0.46 | 435 | 4510.0 | 4425.0 | 4545.0 | 4315.0 |
| 2026-02-05 | 20.8 (-0.02) | 20.36 (+0.01) | 0.34 (+0.02) | -11 | 2.16 | 0 | 0.0 | 8 | 1.57 | 509 | 4425.0 | 4505.0 | 4685.0 | 4405.0 |
| 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 | 20.82 (-0.25) | 20.35 (+0.15) | 0.32 (-0.01) | -110 | 13.25 | 58 | 6.99 | -4 | 0.48 | 830 | 4555.0 | 4500.0 | 4700.0 | 4475.0 |
| 2026-02-03 | 21.07 (+0.34) | 20.2 (+0.65) | 0.33 (+0.04) | 110 | 8.27 | 236 | 17.74 | 15 | 1.13 | 1330 | 4465.0 | 4100.0 | 4465.0 | 4075.0 |
| 2026-02-02 | 20.73 (-0.07) | 19.55 (+0.21) | 0.29 (+0.02) | -32 | 5.03 | 72 | 11.32 | 6 | 0.94 | 636 | 4060.0 | 3945.0 | 4110.0 | 3850.0 |
| 2026-01-30 | 20.8 (+0.05) | 19.34 (+0.03) | 0.27 (+0.03) | 31 | 3.83 | 11 | 1.36 | 12 | 1.48 | 809 | 3905.0 | 3920.0 | 4120.0 | 3880.0 |
| 2026-01-29 | 20.75 (+0.32) | 19.31 (-0.22) | 0.24 (-0.02) | 117 | 17.67 | -79 | 11.93 | -7 | 1.06 | 662 | 3900.0 | 4020.0 | 4055.0 | 3900.0 |
| 2026-01-28 | 20.43 (-0.29) | 19.53 (-0.4) | 0.26 (-0.01) | -132 | 10.95 | -144 | 11.94 | -4 | 0.33 | 1206 | 4015.0 | 4200.0 | 4275.0 | 3920.0 |
| 2026-01-27 | 20.72 (-0.13) | 19.93 (+0.03) | 0.27 (0.0) | -34 | 4.76 | 9 | 1.26 | 1 | 0.14 | 714 | 4275.0 | 4035.0 | 4280.0 | 3975.0 |
| 2026-01-26 | 20.85 (-0.04) | 19.9 (+0.07) | 0.27 (+0.01) | -16 | 4.56 | 26 | 7.41 | 4 | 1.14 | 351 | 4065.0 | 3960.0 | 4095.0 | 3895.0 |
| 2026-01-23 | 20.89 (+0.43) | 19.83 (+0.16) | 0.26 (0.0) | 114 | 21.35 | 57 | 10.67 | 0 | 0.0 | 534 | 3905.0 | 3790.0 | 3940.0 | 3735.0 |
| 2026-01-22 | 20.46 (-0.43) | 19.67 (+0.16) | 0.26 (0.0) | -164 | 23.13 | 60 | 8.46 | -3 | 0.42 | 709 | 3750.0 | 3830.0 | 3870.0 | 3720.0 |
| 2026-01-21 | 20.89 (+0.1) | 19.51 (+0.08) | 0.26 (+0.02) | 68 | 9.81 | 24 | 3.46 | 7 | 1.01 | 693 | 3825.0 | 3695.0 | 3905.0 | 3690.0 |
| 2026-01-20 | 20.79 (-0.01) | 19.43 (+0.44) | 0.24 (0.0) | 3 | 0.31 | 163 | 16.82 | 0 | 0.0 | 969 | 3740.0 | 3430.0 | 3790.0 | 3430.0 |
| 2026-01-19 | 20.8 (-0.13) | 18.99 (-0.07) | 0.24 (-0.01) | -46 | 9.45 | -30 | 6.16 | -1 | 0.21 | 487 | 3460.0 | 3575.0 | 3575.0 | 3405.0 |
| 2026-01-16 | 20.93 (+0.15) | 19.06 (+0.21) | 0.25 (+0.01) | 34 | 5.56 | 77 | 12.58 | 1 | 0.16 | 612 | 3535.0 | 3500.0 | 3550.0 | 3410.0 |
| 2026-01-15 | 20.78 (+0.11) | 18.85 (-0.01) | 0.24 (0.0) | 27 | 7.52 | -3 | 0.84 | 0 | 0.0 | 359 | 3450.0 | 3450.0 | 3475.0 | 3400.0 |
| 2026-01-14 | 20.67 (+0.11) | 18.86 (-0.04) | 0.24 (0.0) | 56 | 13.33 | -16 | 3.81 | 1 | 0.24 | 420 | 3495.0 | 3450.0 | 3525.0 | 3435.0 |
| 2026-01-13 | 20.56 (-0.28) | 18.9 (+0.01) | 0.24 (-0.01) | -3 | 0.52 | 4 | 0.69 | -3 | 0.52 | 582 | 3450.0 | 3490.0 | 3550.0 | 3405.0 |
| 2026-01-12 | 20.84 (-0.32) | 18.89 (+0.13) | 0.25 (-0.06) | -83 | 7.83 | 47 | 4.43 | -20 | 1.89 | 1060 | 3470.0 | 3510.0 | 3580.0 | 3425.0 |
| 2026-01-09 | 21.16 (+0.95) | 18.76 (+0.19) | 0.31 (+0.08) | 304 | 17.09 | 70 | 3.93 | 27 | 1.52 | 1779 | 3490.0 | 3270.0 | 3490.0 | 3225.0 |
| 2026-01-08 | 20.21 (-0.23) | 18.57 (-0.49) | 0.23 (-0.01) | -111 | 7.48 | -178 | 12.0 | -5 | 0.34 | 1483 | 3175.0 | 3300.0 | 3405.0 | 3125.0 |
| 2026-01-07 | 20.44 (+0.55) | 19.06 (+0.15) | 0.24 (0.0) | 167 | 12.91 | 52 | 4.02 | 3 | 0.23 | 1294 | 3305.0 | 3150.0 | 3315.0 | 3090.0 |
| 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 | 19.89 (-0.57) | 18.91 (+0.46) | 0.24 (0.0) | -182 | 14.67 | 169 | 13.62 | -1 | 0.08 | 1241 | 3130.0 | 3060.0 | 3245.0 | 3045.0 |
| 2026-01-05 | 20.46 (+0.14) | 18.45 (+0.25) | 0.24 (-0.01) | 43 | 3.42 | 88 | 7.0 | -4 | 0.32 | 1258 | 3060.0 | 2960.0 | 3160.0 | 2930.0 |
| 2026-01-02 | 20.32 (+0.01) | 18.2 (0.0) | 0.25 (0.0) | -18 | 2.05 | 3 | 0.34 | 0 | 0.0 | 880 | 2895.0 | 2880.0 | 2960.0 | 2755.0 |
| 2025-12-31 | 20.31 (-0.11) | 18.2 (-0.02) | 0.25 (-0.01) | -30 | 4.01 | -8 | 1.07 | 0 | 0.0 | 749 | 2840.0 | 2880.0 | 2925.0 | 2810.0 |
| 2025-12-30 | 20.42 (-0.36) | 18.22 (+0.69) | 0.26 (+0.01) | -129 | 11.04 | 248 | 21.21 | 2 | 0.17 | 1169 | 2875.0 | 2790.0 | 2910.0 | 2735.0 |
| 2025-12-29 | 20.78 (-0.07) | 17.53 (-0.11) | 0.25 (-0.01) | -33 | 1.69 | -39 | 1.99 | -3 | 0.15 | 1957 | 2775.0 | 2895.0 | 3000.0 | 2760.0 |
| 2025-12-26 | 20.85 (+0.38) | 17.64 (+0.79) | 0.26 (+0.01) | 159 | 11.79 | 284 | 21.05 | 2 | 0.15 | 1349 | 2895.0 | 2840.0 | 2895.0 | 2830.0 |
| 2025-12-24 | 20.47 (+0.04) | 16.85 (0.0) | 0.25 (-0.01) | 11 | 3.0 | 0 | 0.0 | -2 | 0.54 | 367 | 2635.0 | 2615.0 | 2645.0 | 2560.0 |
| 2025-12-23 | 20.43 (-0.1) | 16.85 (+0.1) | 0.26 (0.0) | -46 | 15.92 | 36 | 12.46 | -3 | 1.04 | 289 | 2585.0 | 2620.0 | 2645.0 | 2580.0 |
| 2025-12-22 | 20.53 (+0.03) | 16.75 (-0.01) | 0.26 (-0.01) | -48 | 10.67 | -7 | 1.56 | -3 | 0.67 | 450 | 2590.0 | 2655.0 | 2680.0 | 2585.0 |
| 2025-12-19 | 20.5 (-0.04) | 16.76 (+0.12) | 0.27 (0.0) | -28 | 7.33 | 47 | 12.3 | 2 | 0.52 | 382 | 2625.0 | 2615.0 | 2650.0 | 2575.0 |
| 2025-12-18 | 20.54 (-0.14) | 16.64 (+0.16) | 0.27 (+0.02) | -42 | 6.65 | 56 | 8.86 | 5 | 0.79 | 632 | 2560.0 | 2570.0 | 2630.0 | 2545.0 |
| 2025-12-17 | 20.68 (-0.02) | 16.48 (-0.35) | 0.25 (+0.02) | -12 | 1.04 | -125 | 10.79 | 7 | 0.6 | 1159 | 2570.0 | 2770.0 | 2775.0 | 2565.0 |
| 2025-12-16 | 20.7 (-0.1) | 16.83 (+0.1) | 0.23 (-0.01) | -92 | 9.99 | 37 | 4.02 | -4 | 0.43 | 921 | 2770.0 | 2775.0 | 2860.0 | 2695.0 |
| 2025-12-15 | 20.8 (-0.17) | 16.73 (+0.15) | 0.24 (-0.01) | -129 | 15.23 | 54 | 6.38 | -3 | 0.35 | 847 | 2785.0 | 2755.0 | 2845.0 | 2720.0 |
| 2025-12-12 | 20.97 (+0.18) | 16.58 (+0.1) | 0.25 (-0.01) | 113 | 7.13 | 35 | 2.21 | -5 | 0.32 | 1584 | 2800.0 | 2720.0 | 2880.0 | 2645.0 |
| 2025-12-11 | 20.79 (-0.29) | 16.48 (-0.18) | 0.26 (-0.05) | -16 | 2.4 | -63 | 9.43 | -15 | 2.25 | 668 | 2665.0 | 2730.0 | 2730.0 | 2610.0 |
| 2025-12-10 | 21.08 (-0.23) | 16.66 (0.0) | 0.31 (-0.01) | -23 | 6.12 | 0 | 0.0 | -6 | 1.6 | 376 | 2685.0 | 2700.0 | 2710.0 | 2650.0 |
| 2025-12-09 | 21.31 (+0.08) | 16.66 (+0.21) | 0.32 (+0.02) | 12 | 1.1 | 76 | 6.94 | 9 | 0.82 | 1095 | 2675.0 | 2520.0 | 2715.0 | 2520.0 |
| 2025-12-08 | 21.23 (-0.38) | 16.45 (-0.11) | 0.3 (+0.01) | -107 | 21.23 | -41 | 8.13 | 3 | 0.6 | 504 | 2520.0 | 2560.0 | 2620.0 | 2515.0 |
| 2025-12-05 | 21.61 (+0.01) | 16.56 (-0.08) | 0.29 (+0.02) | -31 | 5.33 | -26 | 4.47 | 5 | 0.86 | 582 | 2560.0 | 2565.0 | 2630.0 | 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 | |||
| 2025-12-04 | 21.6 (+0.31) | 16.64 (-0.4) | 0.27 (-0.04) | 106 | 11.74 | -148 | 16.39 | -12 | 1.33 | 903 | 2570.0 | 2585.0 | 2585.0 | 2470.0 |
| 2025-12-03 | 21.29 (-0.05) | 17.04 (+0.01) | 0.31 (-0.03) | -29 | 5.31 | 5 | 0.92 | -11 | 2.01 | 546 | 2585.0 | 2610.0 | 2610.0 | 2560.0 |
| 2025-12-02 | 21.34 (+0.41) | 17.03 (-0.75) | 0.34 (+0.02) | 155 | 11.76 | -275 | 20.86 | 5 | 0.38 | 1318 | 2560.0 | 2550.0 | 2585.0 | 2490.0 |
| 2025-12-01 | 20.93 (-0.11) | 17.78 (-0.43) | 0.32 (-0.09) | -49 | 4.61 | -152 | 14.3 | -32 | 3.01 | 1063 | 2550.0 | 2830.0 | 2830.0 | 2550.0 |
| 2025-11-28 | 21.04 (+0.11) | 18.21 (+0.1) | 0.41 (0.0) | 68 | 5.0 | 38 | 2.79 | 2 | 0.15 | 1361 | 2830.0 | 2735.0 | 2865.0 | 2700.0 |
| 2025-11-27 | 20.93 (-0.04) | 18.11 (+0.35) | 0.41 (-0.08) | 5 | 0.58 | 123 | 14.19 | -28 | 3.23 | 867 | 2750.0 | 2640.0 | 2760.0 | 2630.0 |
| 2025-11-26 | 20.97 (-0.35) | 17.76 (+0.69) | 0.49 (+0.04) | -55 | 4.9 | 252 | 22.44 | 11 | 0.98 | 1123 | 2645.0 | 2540.0 | 2645.0 | 2460.0 |
| 2025-11-25 | 21.32 (0.0) | 17.07 (+0.07) | 0.45 (-0.03) | -4 | 0.34 | 23 | 1.97 | -9 | 0.77 | 1166 | 2515.0 | 2530.0 | 2565.0 | 2470.0 |
| 2025-11-24 | 21.32 (-0.52) | 17.0 (+0.5) | 0.48 (+0.03) | -202 | 13.08 | 181 | 11.72 | 9 | 0.58 | 1544 | 2475.0 | 2410.0 | 2515.0 | 2370.0 |
| 2025-11-21 | 21.84 (-0.16) | 16.5 (+0.15) | 0.45 (-0.08) | -147 | 8.37 | 56 | 3.19 | -26 | 1.48 | 1757 | 2310.0 | 2305.0 | 2410.0 | 2260.0 |
| 2025-11-20 | 22.0 (+0.23) | 16.35 (+0.25) | 0.53 (+0.11) | 53 | 3.58 | 88 | 5.95 | 40 | 2.7 | 1479 | 2350.0 | 2250.0 | 2350.0 | 2220.0 |
| 2025-11-19 | 21.77 (+0.04) | 16.1 (0.0) | 0.42 (-0.01) | -15 | 2.47 | -1 | 0.16 | -4 | 0.66 | 608 | 2140.0 | 2185.0 | 2195.0 | 2105.0 |
| 2025-11-18 | 21.73 (-0.42) | 16.1 (+0.25) | 0.43 (+0.04) | -182 | 15.14 | 92 | 7.65 | 13 | 1.08 | 1202 | 2160.0 | 2190.0 | 2310.0 | 2130.0 |
| 2025-11-17 | 22.15 (-0.24) | 15.85 (0.0) | 0.39 (+0.04) | -41 | 4.3 | -2 | 0.21 | 13 | 1.36 | 953 | 2205.0 | 2225.0 | 2320.0 | 2130.0 |
| 2025-11-14 | 22.39 (+0.21) | 15.85 (0.0) | 0.35 (+0.01) | 62 | 6.11 | -1 | 0.1 | 7 | 0.69 | 1015 | 2195.0 | 2155.0 | 2290.0 | 2155.0 |
| 2025-11-13 | 22.18 (-0.72) | 15.85 (-0.13) | 0.34 (+0.06) | -141 | 11.07 | -42 | 3.3 | 21 | 1.65 | 1274 | 2185.0 | 2205.0 | 2315.0 | 2155.0 |
| 2025-11-12 | 22.9 (+0.24) | 15.98 (-0.31) | 0.28 (+0.01) | 119 | 15.34 | -114 | 14.69 | 1 | 0.13 | 776 | 2190.0 | 2230.0 | 2255.0 | 2165.0 |
| 2025-11-11 | 22.66 (+0.92) | 16.29 (-0.45) | 0.27 (-0.05) | 359 | 18.07 | -165 | 8.3 | -16 | 0.81 | 1987 | 2205.0 | 2410.0 | 2420.0 | 2125.0 |
| 2025-11-10 | 21.74 (+0.1) | 16.74 (-0.11) | 0.32 (0.0) | 61 | 8.23 | -39 | 5.26 | 1 | 0.13 | 741 | 2360.0 | 2400.0 | 2440.0 | 2325.0 |
| 2025-11-07 | 21.64 (+0.21) | 16.85 (-0.45) | 0.32 (-0.03) | 106 | 9.54 | -163 | 14.67 | -12 | 1.08 | 1111 | 2380.0 | 2450.0 | 2485.0 | 2380.0 |
| 2025-11-06 | 21.43 (-0.06) | 17.3 (+0.1) | 0.35 (-0.03) | 88 | 9.2 | 39 | 4.08 | -10 | 1.04 | 957 | 2500.0 | 2445.0 | 2535.0 | 2425.0 |
| 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 | 21.49 (+0.59) | 17.2 (-0.24) | 0.38 (-0.04) | 217 | 22.82 | -86 | 9.04 | -16 | 1.68 | 951 | 2415.0 | 2360.0 | 2420.0 | 2315.0 |
| 2025-11-04 | 20.9 (+0.59) | 17.44 (-0.19) | 0.42 (-0.09) | 235 | 20.14 | -70 | 6.0 | -31 | 2.66 | 1167 | 2420.0 | 2450.0 | 2515.0 | 2395.0 |
| 2025-11-03 | 20.31 (-0.09) | 17.63 (-0.38) | 0.51 (-0.05) | -56 | 4.59 | -136 | 11.16 | -18 | 1.48 | 1219 | 2440.0 | 2635.0 | 2640.0 | 2435.0 |
| 2025-10-31 | 20.4 (-0.24) | 18.01 (+0.25) | 0.56 (0.0) | -112 | 11.95 | 88 | 9.39 | 1 | 0.11 | 937 | 2630.0 | 2520.0 | 2650.0 | 2490.0 |
| 2025-10-30 | 20.64 (+0.08) | 17.76 (-0.06) | 0.56 (-0.16) | 29 | 1.77 | -21 | 1.28 | -60 | 3.66 | 1640 | 2540.0 | 2645.0 | 2655.0 | 2405.0 |
| 2025-10-29 | 20.56 (+0.05) | 17.82 (+0.22) | 0.72 (+0.16) | 144 | 11.03 | 78 | 5.97 | 59 | 4.52 | 1306 | 2630.0 | 2450.0 | 2630.0 | 2450.0 |
| 2025-10-28 | 20.51 (+0.11) | 17.6 (-0.2) | 0.56 (-0.05) | 30 | 4.21 | -70 | 9.83 | -18 | 2.53 | 712 | 2395.0 | 2470.0 | 2505.0 | 2380.0 |
| 2025-10-27 | 20.4 (-0.32) | 17.8 (+0.18) | 0.61 (+0.06) | -164 | 15.88 | 63 | 6.1 | 19 | 1.84 | 1033 | 2475.0 | 2535.0 | 2575.0 | 2450.0 |
| 2025-10-23 | 20.72 (-0.06) | 17.62 (0.0) | 0.55 (-0.01) | -37 | 6.12 | 2 | 0.33 | -2 | 0.33 | 605 | 2445.0 | 2440.0 | 2495.0 | 2435.0 |
| 2025-10-22 | 20.78 (-0.09) | 17.62 (+0.6) | 0.56 (0.0) | -13 | 2.01 | 78 | 12.06 | 1 | 0.15 | 647 | 2465.0 | 2450.0 | 2500.0 | 2405.0 |
| 2025-10-21 | 20.87 (-0.23) | 17.02 (+0.1) | 0.56 (-0.03) | -49 | 6.36 | 34 | 4.42 | -13 | 1.69 | 770 | 2450.0 | 2405.0 | 2465.0 | 2350.0 |
| 2025-10-20 | 21.1 (-0.02) | 16.92 (-0.01) | 0.59 (0.0) | -80 | 9.8 | -2 | 0.25 | 0 | 0.0 | 816 | 2395.0 | 2455.0 | 2460.0 | 2340.0 |
| 2025-10-17 | 21.12 (+0.05) | 16.93 (+0.11) | 0.59 (-0.08) | 20 | 2.9 | 36 | 5.22 | -29 | 4.2 | 690 | 2420.0 | 2430.0 | 2455.0 | 2360.0 |
| 2025-10-16 | 21.07 (-0.04) | 16.82 (+0.03) | 0.67 (-0.01) | -44 | 6.22 | 14 | 1.98 | -1 | 0.14 | 707 | 2430.0 | 2450.0 | 2475.0 | 2400.0 |
| 2025-10-15 | 21.11 (-0.42) | 16.79 (+0.58) | 0.68 (-0.06) | -30 | 1.58 | 206 | 10.88 | -22 | 1.16 | 1893 | 2455.0 | 2345.0 | 2500.0 | 2280.0 |
| 2025-10-14 | 21.53 (+0.03) | 16.21 (+0.07) | 0.74 (-0.03) | -6 | 0.31 | 27 | 1.41 | -10 | 0.52 | 1911 | 2275.0 | 2325.0 | 2450.0 | 2260.0 |
| 2025-10-13 | 21.5 (+0.32) | 16.14 (+0.01) | 0.77 (-0.07) | 13 | 1.29 | 4 | 0.4 | -26 | 2.58 | 1009 | 2270.0 | 2220.0 | 2315.0 | 2215.0 |
| 2025-10-09 | 21.18 (+0.38) | 16.13 (+0.34) | 0.84 (+0.09) | 148 | 11.04 | 122 | 9.1 | 33 | 2.46 | 1340 | 2295.0 | 2200.0 | 2315.0 | 2180.0 |
| 2025-10-08 | 20.8 (+0.7) | 15.79 (-0.03) | 0.75 (+0.04) | 307 | 21.28 | -12 | 0.83 | 12 | 0.83 | 1443 | 2180.0 | 2135.0 | 2195.0 | 2100.0 |
| 2025-10-07 | 20.1 (+0.72) | 15.82 (+0.13) | 0.71 (-0.2) | 275 | 14.39 | 50 | 2.62 | -70 | 3.66 | 1911 | 2125.0 | 2335.0 | 2335.0 | 2110.0 |
| 2025-10-03 | 19.38 (+0.42) | 15.69 (-0.1) | 0.91 (-0.02) | 146 | 16.86 | -38 | 4.39 | -9 | 1.04 | 866 | 2235.0 | 2275.0 | 2280.0 | 2195.0 |
| 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 | 18.96 (-0.1) | 15.79 (-0.06) | 0.93 (-0.01) | 41 | 4.82 | -20 | 2.35 | -2 | 0.24 | 850 | 2270.0 | 2300.0 | 2345.0 | 2250.0 |
| 2025-10-01 | 19.06 (-0.25) | 15.85 (+0.22) | 0.94 (-0.01) | -9 | 0.72 | 77 | 6.19 | -3 | 0.24 | 1243 | 2270.0 | 2295.0 | 2295.0 | 2200.0 |
| 2025-09-30 | 19.31 (-0.01) | 15.63 (0.0) | 0.95 (+0.04) | 45 | 2.46 | 1 | 0.05 | 12 | 0.66 | 1827 | 2265.0 | 2100.0 | 2275.0 | 2095.0 |
| 2025-09-26 | 19.32 (-0.04) | 15.63 (+0.49) | 0.91 (-0.01) | 13 | 0.48 | 178 | 6.54 | -3 | 0.11 | 2721 | 2105.0 | 2025.0 | 2110.0 | 2000.0 |
| 2025-09-25 | 19.36 (+0.8) | 15.14 (-0.22) | 0.92 (-0.31) | 252 | 10.68 | -79 | 3.35 | -112 | 4.75 | 2360 | 2020.0 | 2015.0 | 2220.0 | 2015.0 |
| 2025-09-24 | 18.56 (-0.03) | 15.36 (+0.1) | 1.23 (-0.02) | -21 | 1.73 | 34 | 2.81 | -6 | 0.5 | 1211 | 2030.0 | 2020.0 | 2095.0 | 2000.0 |
| 2025-09-23 | 18.59 (-0.29) | 15.26 (+0.68) | 1.25 (-0.02) | -242 | 15.06 | 247 | 15.37 | -7 | 0.44 | 1607 | 2015.0 | 2070.0 | 2080.0 | 1950.0 |
| 2025-09-22 | 18.88 (-0.14) | 14.58 (+0.69) | 1.27 (-0.09) | -81 | 4.45 | 248 | 13.61 | -32 | 1.76 | 1822 | 2020.0 | 1825.0 | 2025.0 | 1810.0 |
| 2025-09-19 | 19.02 (-0.72) | 13.89 (+0.73) | 1.36 (+0.01) | -360 | 15.13 | 261 | 10.97 | 1 | 0.04 | 2379 | 1845.0 | 1890.0 | 1970.0 | 1835.0 |
| 2025-09-18 | 19.74 (-0.91) | 13.16 (+0.55) | 1.35 (+0.17) | -211 | 14.3 | 200 | 13.55 | 62 | 4.2 | 1476 | 1875.0 | 1720.0 | 1875.0 | 1680.0 |
| 2025-09-17 | 20.65 (-0.02) | 12.61 (0.0) | 1.18 (0.0) | 18 | 6.19 | -1 | 0.34 | 0 | 0.0 | 291 | 1705.0 | 1740.0 | 1755.0 | 1680.0 |
| 2025-09-16 | 20.67 (+0.1) | 12.61 (0.0) | 1.18 (0.0) | 24 | 7.23 | 2 | 0.6 | -2 | 0.6 | 332 | 1715.0 | 1600.0 | 1715.0 | 1600.0 |
| 2025-09-15 | 20.57 (+0.2) | 12.61 (-0.12) | 1.18 (+0.02) | 51 | 16.19 | -43 | 13.65 | 8 | 2.54 | 315 | 1595.0 | 1600.0 | 1615.0 | 1540.0 |
| 2025-09-12 | 20.37 (-0.03) | 12.73 (-0.1) | 1.16 (+0.13) | 57 | 10.86 | -37 | 7.05 | 48 | 9.14 | 525 | 1600.0 | 1715.0 | 1715.0 | 1600.0 |
| 2025-09-11 | 20.4 (+0.05) | 12.83 (-0.02) | 1.03 (+0.03) | 53 | 10.31 | -5 | 0.97 | 11 | 2.14 | 514 | 1685.0 | 1790.0 | 1790.0 | 1660.0 |
| 2025-09-10 | 20.35 (-0.05) | 12.85 (-0.06) | 1.0 (-0.03) | 10 | 3.36 | -25 | 8.39 | -11 | 3.69 | 298 | 1740.0 | 1800.0 | 1800.0 | 1700.0 |
| 2025-09-09 | 20.4 (-0.06) | 12.91 (-0.09) | 1.03 (+0.03) | -18 | 4.93 | -29 | 7.95 | 12 | 3.29 | 365 | 1760.0 | 1720.0 | 1800.0 | 1720.0 |
| 2025-09-08 | 20.46 (+0.04) | 13.0 (-0.01) | 1.0 (+0.03) | 31 | 6.54 | -7 | 1.48 | 9 | 1.9 | 474 | 1720.0 | 1735.0 | 1765.0 | 1685.0 |
| 2025-09-05 | 20.42 (-0.13) | 13.01 (0.0) | 0.97 (+0.07) | -6 | 1.47 | 0 | 0.0 | 27 | 6.6 | 409 | 1745.0 | 1645.0 | 1745.0 | 1645.0 |
| 2025-09-04 | 20.55 (+0.04) | 13.01 (-0.01) | 0.9 (-0.04) | 8 | 2.05 | 0 | 0.0 | -17 | 4.36 | 390 | 1590.0 | 1610.0 | 1610.0 | 1555.0 |
| 2025-09-03 | 20.51 (+0.51) | 13.02 (+0.01) | 0.94 (+0.02) | 182 | 10.96 | 0 | 0.0 | 8 | 0.48 | 1660 | 1565.0 | 1525.0 | 1565.0 | 1490.0 |
| 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 | 20.0 (+1.42) | 13.01 (+0.44) | 0.92 (-0.59) | 558 | 16.01 | 182 | 5.22 | -211 | 6.05 | 3485 | 1535.0 | 1510.0 | 1580.0 | 1490.0 |
| 2025-09-01 | 18.58 (+1.29) | 12.57 (+1.99) | 1.51 (+0.21) | 416 | 9.4 | 717 | 16.2 | 76 | 1.72 | 4426 | 1510.0 | 1415.0 | 1510.0 | 1405.0 |
| 2025-08-29 | 17.29 (+1.21) | 10.58 (+0.6) | 1.3 (+0.29) | 392 | 12.39 | 213 | 6.73 | 106 | 3.35 | 3164 | 1375.0 | 1300.0 | 1375.0 | 1285.0 |
| 2025-08-28 | 16.08 (+0.01) | 9.98 (0.0) | 1.01 (-0.01) | -41 | 1.81 | 3 | 0.13 | -3 | 0.13 | 2270 | 1250.0 | 1225.0 | 1270.0 | 1195.0 |
| 2025-08-27 | 16.07 (+0.22) | 9.98 (+0.65) | 1.02 (+0.18) | 55 | 2.42 | 231 | 10.18 | 65 | 2.86 | 2270 | 1250.0 | 1160.0 | 1250.0 | 1155.0 |
| 2025-08-26 | 15.85 (-0.13) | 9.33 (+0.04) | 0.84 (+0.02) | -29 | 5.53 | 12 | 2.29 | 7 | 1.34 | 524 | 1140.0 | 1125.0 | 1160.0 | 1115.0 |
| 2025-08-25 | 15.98 (-0.28) | 9.29 (+0.21) | 0.82 (+0.02) | -118 | 15.15 | 78 | 10.01 | 6 | 0.77 | 779 | 1130.0 | 1135.0 | 1155.0 | 1130.0 |
| 2025-08-22 | 16.26 (+0.3) | 9.08 (-0.11) | 0.8 (-0.09) | 138 | 16.65 | -39 | 4.7 | -32 | 3.86 | 829 | 1100.0 | 1125.0 | 1130.0 | 1085.0 |
| 2025-08-21 | 15.96 (-0.22) | 9.19 (-0.56) | 0.89 (+0.11) | -65 | 6.4 | -202 | 19.88 | 40 | 3.94 | 1016 | 1130.0 | 1130.0 | 1155.0 | 1125.0 |
| 2025-08-20 | 16.18 (+0.16) | 9.75 (-0.25) | 0.78 (-0.03) | 93 | 7.56 | -88 | 7.15 | -13 | 1.06 | 1230 | 1120.0 | 1190.0 | 1195.0 | 1120.0 |
| 2025-08-19 | 16.02 (+0.18) | 10.0 (-0.05) | 0.81 (0.0) | 22 | 2.55 | -19 | 2.2 | 0 | 0.0 | 864 | 1205.0 | 1245.0 | 1250.0 | 1205.0 |
| 2025-08-18 | 15.84 (-0.14) | 10.05 (+0.02) | 0.81 (-0.1) | -35 | 3.63 | 7 | 0.73 | -36 | 3.73 | 965 | 1230.0 | 1235.0 | 1250.0 | 1215.0 |
| 2025-08-15 | 15.98 (-0.33) | 10.03 (+0.07) | 0.91 (-0.05) | -117 | 5.66 | 24 | 1.16 | -19 | 0.92 | 2066 | 1240.0 | 1270.0 | 1285.0 | 1235.0 |
| 2025-08-14 | 16.31 (+0.61) | 9.96 (-0.08) | 0.96 (+0.14) | 204 | 7.63 | -26 | 0.97 | 53 | 1.98 | 2673 | 1245.0 | 1170.0 | 1245.0 | 1170.0 |
| 2025-08-13 | 15.7 (-0.14) | 10.04 (+0.01) | 0.82 (+0.01) | 11 | 0.93 | 1 | 0.08 | 4 | 0.34 | 1182 | 1135.0 | 1140.0 | 1175.0 | 1125.0 |
| 2025-08-12 | 15.84 (-0.35) | 10.03 (0.0) | 0.81 (-0.07) | -98 | 16.12 | -1 | 0.16 | -27 | 4.44 | 608 | 1130.0 | 1160.0 | 1160.0 | 1120.0 |
| 2025-08-11 | 16.19 (+0.06) | 10.03 (-0.01) | 0.88 (+0.03) | 37 | 5.78 | -1 | 0.16 | 12 | 1.88 | 640 | 1150.0 | 1135.0 | 1160.0 | 1120.0 |
| 2025-08-08 | 16.13 (-0.02) | 10.04 (-0.04) | 0.85 (-0.04) | 60 | 9.16 | -15 | 2.29 | -17 | 2.6 | 655 | 1145.0 | 1150.0 | 1160.0 | 1125.0 |
| 2025-08-07 | 16.15 (-0.12) | 10.08 (+0.08) | 0.89 (-0.08) | -41 | 2.15 | 30 | 1.58 | -27 | 1.42 | 1904 | 1140.0 | 1175.0 | 1190.0 | 1135.0 |
| 2025-08-06 | 16.27 (+0.2) | 10.0 (+0.06) | 0.97 (+0.38) | 83 | 5.1 | 21 | 1.29 | 138 | 8.49 | 1626 | 1120.0 | 1095.0 | 1140.0 | 1065.0 |
| 2025-08-05 | 16.07 (-0.23) | 9.94 (0.0) | 0.59 (+0.1) | -21 | 4.18 | 1 | 0.2 | 34 | 6.77 | 502 | 1080.0 | 1090.0 | 1100.0 | 1080.0 |
| 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 | 16.3 (-0.19) | 9.94 (-0.08) | 0.49 (-0.2) | -82 | 9.0 | -30 | 3.29 | -71 | 7.79 | 911 | 1075.0 | 1100.0 | 1105.0 | 1050.0 |
| 2025-08-01 | 16.49 (+0.2) | 10.02 (+0.03) | 0.69 (+0.06) | 14 | 1.56 | 10 | 1.12 | 22 | 2.46 | 896 | 1115.0 | 1090.0 | 1150.0 | 1080.0 |
| 2025-07-31 | 16.29 (-0.31) | 9.99 (-0.01) | 0.63 (+0.08) | -139 | 11.13 | -1 | 0.08 | 27 | 2.16 | 1249 | 1120.0 | 1120.0 | 1150.0 | 1115.0 |
| 2025-07-30 | 16.6 (-0.47) | 10.0 (+0.21) | 0.55 (-0.15) | -257 | 28.27 | 75 | 8.25 | -53 | 5.83 | 909 | 1115.0 | 1135.0 | 1135.0 | 1100.0 |
| 2025-07-29 | 17.07 (-0.56) | 9.79 (+0.48) | 0.7 (+0.21) | -225 | 14.38 | 170 | 10.86 | 74 | 4.73 | 1565 | 1125.0 | 1100.0 | 1135.0 | 1080.0 |
| 2025-07-28 | 17.63 (-0.92) | 9.31 (+0.32) | 0.49 (+0.01) | -467 | 16.54 | 115 | 4.07 | 5 | 0.18 | 2824 | 1100.0 | 1130.0 | 1145.0 | 1080.0 |
| 2025-07-25 | 18.55 (-0.09) | 8.99 (+0.44) | 0.48 (+0.29) | -140 | 5.25 | 158 | 5.92 | 103 | 3.86 | 2668 | 1115.0 | 1025.0 | 1115.0 | 1025.0 |
| 2025-07-24 | 18.64 (-0.91) | 8.55 (+0.13) | 0.19 (+0.05) | -366 | 36.97 | 49 | 4.95 | 18 | 1.82 | 990 | 1015.0 | 1015.0 | 1045.0 | 1005.0 |
| 2025-07-23 | 19.55 (-0.13) | 8.42 (-0.36) | 0.14 (-0.01) | 4 | 0.82 | -130 | 26.64 | -5 | 1.02 | 488 | 1005.0 | 1015.0 | 1025.0 | 1005.0 |
| 2025-07-22 | 19.68 (-0.01) | 8.78 (+0.59) | 0.15 (0.0) | 141 | 10.08 | -181 | 12.94 | 1 | 0.07 | 1399 | 1000.0 | 1045.0 | 1050.0 | 1000.0 |
| 2025-07-21 | 19.69 (+0.17) | 8.19 (-0.78) | 0.15 (-0.01) | 88 | 6.3 | -276 | 19.76 | -2 | 0.14 | 1397 | 1040.0 | 1105.0 | 1105.0 | 1035.0 |
| 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 | 21.46 (+1.97) | 18.56 (-2.1) | 0.03 (+0.01) | 708 | 30.18 | -757 | 32.27 | 2 | 0.09 | 2346 | 6055.0 | 7990.0 | 7990.0 | 6030.0 |
| 2026-07-09 | 19.49 (-0.75) | 20.66 (+0.14) | 0.02 (+0.02) | -251 | 14.57 | 49 | 2.84 | 5 | 0.29 | 1723 | 7765.0 | 10180.0 | 10180.0 | 7445.0 |
| 2026-07-03 | 20.24 (+0.18) | 20.52 (-0.29) | 0.0 (0.0) | 72 | 3.34 | -106 | 4.92 | -15 | 0.7 | 2153 | 9900.0 | 8190.0 | 9975.0 | 7505.0 |
| 2026-06-26 | 20.06 (-0.22) | 20.81 (+0.02) | 0.0 (0.0) | -93 | 5.14 | 9 | 0.5 | -10 | 0.55 | 1808 | 8190.0 | 9795.0 | 9885.0 | 8190.0 |
| 2026-06-18 | 20.28 (-0.59) | 20.79 (+0.47) | 0.0 (-0.05) | -217 | 14.14 | 173 | 11.27 | -37 | 2.41 | 1535 | 9450.0 | 10200.0 | 10240.0 | 9400.0 |
| 2026-06-12 | 20.87 (-0.28) | 20.32 (+0.55) | 0.05 (+0.05) | -125 | 5.38 | 196 | 8.43 | 9 | 0.39 | 2325 | 9590.0 | 7585.0 | 9590.0 | 7585.0 |
| 2026-06-05 | 21.15 (-0.1) | 19.77 (-0.5) | 0.0 (-0.01) | 176 | 8.96 | -180 | 9.16 | -5 | 0.25 | 1964 | 8425.0 | 8820.0 | 8895.0 | 7895.0 |
| 2026-05-29 | 21.25 (+0.41) | 20.27 (-1.11) | 0.01 (-0.01) | 144 | 4.99 | -399 | 13.82 | -2 | 0.07 | 2887 | 8665.0 | 9100.0 | 10100.0 | 8655.0 |
| 2026-05-22 | 20.84 (-0.56) | 21.38 (-0.22) | 0.02 (+0.02) | -200 | 9.56 | -83 | 3.97 | 0 | 0.0 | 2093 | 8700.0 | 9780.0 | 10290.0 | 8615.0 |
| 2026-05-15 | 21.4 (0.0) | 21.6 (+0.34) | 0.0 (-0.01) | 93 | 5.26 | 124 | 7.01 | -16 | 0.9 | 1769 | 9780.0 | 9790.0 | 10775.0 | 9545.0 |
| 2026-05-08 | 21.4 (-0.17) | 21.26 (-0.16) | 0.01 (+0.01) | -30 | 1.79 | -57 | 3.41 | 0 | 0.0 | 1674 | 9630.0 | 10800.0 | 11040.0 | 9620.0 |
| 2026-04-30 | 21.57 (+0.68) | 21.42 (-0.3) | 0.0 (0.0) | 281 | 22.27 | -108 | 8.56 | -23 | 1.82 | 1262 | 10385.0 | 10120.0 | 10450.0 | 9370.0 |
| 2026-04-24 | 20.89 (+0.14) | 21.72 (+0.71) | 0.0 (0.0) | 21 | 0.99 | 149 | 7.01 | -32 | 1.51 | 2126 | 10060.0 | 10550.0 | 11490.0 | 9960.0 |
| 2026-04-17 | 20.75 (-0.05) | 21.01 (+1.04) | 0.0 (-0.06) | 12 | 0.54 | 377 | 17.09 | -28 | 1.27 | 2206 | 10305.0 | 7995.0 | 10675.0 | 7890.0 |
| 2026-04-10 | 20.8 (+0.28) | 19.97 (-0.18) | 0.06 (-0.04) | 109 | 13.94 | -66 | 8.44 | -16 | 2.05 | 782 | 7930.0 | 6700.0 | 8345.0 | 6700.0 |
| 2026-04-02 | 20.52 (+0.39) | 20.15 (-0.91) | 0.1 (+0.01) | 202 | 18.21 | -329 | 29.67 | 4 | 0.36 | 1109 | 6605.0 | 7500.0 | 7795.0 | 6565.0 |
| 2026-03-27 | 20.13 (+0.24) | 21.06 (-0.24) | 0.09 (-0.12) | 59 | 2.81 | -89 | 4.24 | -44 | 2.09 | 2101 | 7915.0 | 7775.0 | 8600.0 | 7690.0 |
| 2026-03-20 | 19.89 (+1.1) | 21.3 (-0.02) | 0.21 (0.0) | 250 | 10.37 | -4 | 0.17 | -2 | 0.08 | 2410 | 7930.0 | 6285.0 | 7930.0 | 6045.0 |
| 2026-03-13 | 18.79 (-1.33) | 21.32 (+0.81) | 0.21 (-0.08) | -569 | 17.51 | 291 | 8.96 | -28 | 0.86 | 3249 | 6285.0 | 4760.0 | 6420.0 | 4740.0 |
| 2026-03-06 | 20.12 (-0.11) | 20.51 (+0.13) | 0.29 (-0.02) | -42 | 1.76 | 46 | 1.93 | -7 | 0.29 | 2382 | 5250.0 | 4895.0 | 5250.0 | 4465.0 |
| 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 | 20.23 (-0.11) | 20.38 (-0.11) | 0.31 (-0.02) | -53 | 1.83 | -39 | 1.35 | -6 | 0.21 | 2898 | 5115.0 | 5190.0 | 5220.0 | 4650.0 |
| 2026-02-11 | 20.34 (-0.65) | 20.49 (+0.12) | 0.33 (0.0) | -94 | 5.88 | 43 | 2.69 | -1 | 0.06 | 1600 | 5005.0 | 4745.0 | 5010.0 | 4615.0 |
| 2026-02-06 | 20.99 (+0.19) | 20.37 (+1.03) | 0.33 (+0.06) | -35 | 0.94 | 370 | 9.89 | 23 | 0.61 | 3741 | 4510.0 | 3945.0 | 4700.0 | 3850.0 |
| 2026-01-30 | 20.8 (-0.09) | 19.34 (-0.49) | 0.27 (+0.01) | -34 | 0.91 | -177 | 4.73 | 6 | 0.16 | 3744 | 3905.0 | 3960.0 | 4280.0 | 3880.0 |
| 2026-01-23 | 20.89 (-0.04) | 19.83 (+0.77) | 0.26 (+0.01) | -25 | 0.74 | 274 | 8.07 | 3 | 0.09 | 3395 | 3905.0 | 3575.0 | 3940.0 | 3405.0 |
| 2026-01-16 | 20.93 (-0.23) | 19.06 (+0.3) | 0.25 (-0.06) | 31 | 1.02 | 109 | 3.59 | -21 | 0.69 | 3034 | 3535.0 | 3510.0 | 3580.0 | 3400.0 |
| 2026-01-09 | 21.16 (+0.84) | 18.76 (+0.56) | 0.31 (+0.06) | 221 | 3.13 | 201 | 2.85 | 20 | 0.28 | 7058 | 3490.0 | 2960.0 | 3490.0 | 2930.0 |
| 2026-01-02 | 20.32 (-0.53) | 18.2 (+0.56) | 0.25 (-0.01) | -210 | 4.42 | 204 | 4.29 | -1 | 0.02 | 4756 | 2895.0 | 2895.0 | 3000.0 | 2735.0 |
| 2025-12-26 | 20.85 (+0.35) | 17.64 (+0.88) | 0.26 (-0.01) | 76 | 3.09 | 313 | 12.74 | -6 | 0.24 | 2457 | 2895.0 | 2655.0 | 2895.0 | 2560.0 |
| 2025-12-19 | 20.5 (-0.47) | 16.76 (+0.18) | 0.27 (+0.02) | -303 | 7.68 | 69 | 1.75 | 7 | 0.18 | 3943 | 2625.0 | 2755.0 | 2860.0 | 2545.0 |
| 2025-12-12 | 20.97 (-0.64) | 16.58 (+0.02) | 0.25 (-0.04) | -21 | 0.5 | 7 | 0.17 | -14 | 0.33 | 4230 | 2800.0 | 2560.0 | 2880.0 | 2515.0 |
| 2025-12-05 | 21.61 (+0.57) | 16.56 (-1.65) | 0.29 (-0.12) | 152 | 3.44 | -596 | 13.51 | -45 | 1.02 | 4413 | 2560.0 | 2830.0 | 2830.0 | 2470.0 |
| 2025-11-28 | 21.04 (-0.8) | 18.21 (+1.71) | 0.41 (-0.04) | -188 | 3.1 | 617 | 10.17 | -15 | 0.25 | 6064 | 2830.0 | 2410.0 | 2865.0 | 2370.0 |
| 2025-11-21 | 21.84 (-0.55) | 16.5 (+0.65) | 0.45 (+0.1) | -332 | 5.53 | 233 | 3.88 | 36 | 0.6 | 6001 | 2310.0 | 2225.0 | 2410.0 | 2105.0 |
| 2025-11-14 | 22.39 (+0.75) | 15.85 (-1.0) | 0.35 (+0.03) | 460 | 7.94 | -361 | 6.23 | 14 | 0.24 | 5796 | 2195.0 | 2400.0 | 2440.0 | 2125.0 |
| 2025-11-07 | 21.64 (+1.24) | 16.85 (-1.16) | 0.32 (-0.24) | 590 | 10.91 | -416 | 7.69 | -87 | 1.61 | 5407 | 2380.0 | 2635.0 | 2640.0 | 2315.0 |
| 2025-10-31 | 20.4 (-0.32) | 18.01 (+0.39) | 0.56 (+0.01) | -73 | 1.3 | 138 | 2.45 | 1 | 0.02 | 5630 | 2630.0 | 2535.0 | 2655.0 | 2380.0 |
| 2025-10-23 | 20.72 (-0.4) | 17.62 (+0.69) | 0.55 (-0.04) | -179 | 6.3 | 112 | 3.94 | -14 | 0.49 | 2840 | 2445.0 | 2455.0 | 2500.0 | 2340.0 |
| 2025-10-17 | 21.12 (-0.06) | 16.93 (+0.8) | 0.59 (-0.25) | -47 | 0.76 | 287 | 4.62 | -88 | 1.42 | 6212 | 2420.0 | 2220.0 | 2500.0 | 2215.0 |
| 2025-10-09 | 21.18 (+1.8) | 16.13 (+0.44) | 0.84 (-0.07) | 730 | 15.55 | 160 | 3.41 | -25 | 0.53 | 4695 | 2295.0 | 2335.0 | 2335.0 | 2100.0 |
| 2025-10-03 | 19.38 (+0.06) | 15.69 (+0.06) | 0.91 (0.0) | 223 | 4.66 | 20 | 0.42 | -2 | 0.04 | 4788 | 2235.0 | 2100.0 | 2345.0 | 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 | |||
| 2025-09-26 | 19.32 (+0.3) | 15.63 (+1.74) | 0.91 (-0.45) | -79 | 0.81 | 628 | 6.46 | -160 | 1.65 | 9723 | 2105.0 | 1825.0 | 2220.0 | 1810.0 |
| 2025-09-19 | 19.02 (-1.35) | 13.89 (+1.16) | 1.36 (+0.2) | -478 | 9.97 | 419 | 8.74 | 69 | 1.44 | 4795 | 1845.0 | 1600.0 | 1970.0 | 1540.0 |
| 2025-09-12 | 20.37 (-0.05) | 12.73 (-0.28) | 1.16 (+0.19) | 133 | 6.11 | -103 | 4.73 | 69 | 3.17 | 2178 | 1600.0 | 1735.0 | 1800.0 | 1600.0 |
| 2025-09-05 | 20.42 (+3.13) | 13.01 (+2.43) | 0.97 (-0.33) | 1158 | 11.16 | 899 | 8.67 | -117 | 1.13 | 10372 | 1745.0 | 1415.0 | 1745.0 | 1405.0 |
| 2025-08-29 | 17.29 (+1.03) | 10.58 (+1.5) | 1.3 (+0.5) | 259 | 2.88 | 537 | 5.96 | 181 | 2.01 | 9008 | 1375.0 | 1135.0 | 1375.0 | 1115.0 |
| 2025-08-22 | 16.26 (+0.28) | 9.08 (-0.95) | 0.8 (-0.11) | 153 | 3.12 | -341 | 6.95 | -41 | 0.84 | 4906 | 1100.0 | 1235.0 | 1250.0 | 1085.0 |
| 2025-08-15 | 15.98 (-0.15) | 10.03 (-0.01) | 0.91 (+0.06) | 37 | 0.52 | -3 | 0.04 | 23 | 0.32 | 7172 | 1240.0 | 1135.0 | 1285.0 | 1120.0 |
| 2025-08-08 | 16.13 (-0.36) | 10.04 (+0.02) | 0.85 (+0.16) | -1 | 0.02 | 7 | 0.13 | 57 | 1.02 | 5599 | 1145.0 | 1100.0 | 1190.0 | 1050.0 |
| 2025-08-01 | 16.49 (-2.06) | 10.02 (+1.03) | 0.69 (+0.21) | -1074 | 14.43 | 369 | 4.96 | 75 | 1.01 | 7445 | 1115.0 | 1130.0 | 1150.0 | 1080.0 |
| 2025-07-25 | 18.55 (-0.97) | 8.99 (+0.02) | 0.48 (+0.32) | -273 | 3.93 | -380 | 5.47 | 115 | 1.66 | 6944 | 1115.0 | 1105.0 | 1115.0 | 1000.0 |
| 2025-07-18 | 19.52 (-0.62) | 8.97 (-0.93) | 0.16 (-0.05) | -46 | 1.48 | -337 | 10.82 | -19 | 0.61 | 3114 | 1105.0 | 1110.0 | 1145.0 | 1080.0 |
| 2025-07-11 | 20.14 (+0.89) | 9.9 (-1.91) | 0.21 (-0.19) | 224 | 3.88 | -685 | 11.87 | -70 | 1.21 | 5770 | 1120.0 | 1280.0 | 1280.0 | 1110.0 |
| 2025-07-04 | 19.25 (+0.7) | 11.81 (-0.87) | 0.4 (+0.06) | 350 | 6.43 | -309 | 5.67 | 23 | 0.42 | 5445 | 1305.0 | 1240.0 | 1315.0 | 1230.0 |
| 2025-06-27 | 18.55 (-1.1) | 12.68 (+1.31) | 0.34 (-0.03) | -242 | 5.07 | 470 | 9.85 | -11 | 0.23 | 4773 | 1230.0 | 1130.0 | 1295.0 | 1130.0 |
| 2025-06-20 | 19.65 (+1.01) | 11.37 (+1.29) | 0.37 (+0.02) | 328 | 5.67 | 461 | 7.96 | 10 | 0.17 | 5789 | 1175.0 | 1140.0 | 1255.0 | 1130.0 |
| 2025-06-13 | 18.64 (+0.04) | 10.08 (+0.87) | 0.35 (-0.05) | -22 | 0.27 | 313 | 3.91 | -21 | 0.26 | 8011 | 1145.0 | 1055.0 | 1195.0 | 1030.0 |
| 2025-06-06 | 18.6 (-0.7) | 9.21 (+0.36) | 0.4 (-0.14) | -255 | 4.16 | 130 | 2.12 | -48 | 0.78 | 6125 | 1090.0 | 1085.0 | 1120.0 | 1060.0 |
| 2025-05-29 | 19.3 (+3.26) | 8.85 (+0.9) | 0.54 (+0.14) | 1063 | 9.02 | 320 | 2.71 | 50 | 0.42 | 11789 | 1110.0 | 999.0 | 1140.0 | 996.0 |
| 2025-05-23 | 16.04 (-0.06) | 7.95 (-0.81) | 0.4 (+0.02) | -64 | 0.94 | -290 | 4.28 | 7 | 0.1 | 6778 | 972.0 | 964.0 | 1010.0 | 928.0 |
| 2025-05-16 | 16.1 (-1.26) | 8.76 (-0.26) | 0.38 (+0.16) | -514 | 5.98 | -94 | 1.09 | 58 | 0.68 | 8589 | 963.0 | 932.0 | 1005.0 | 923.0 |
| 2025-05-09 | 17.36 (-0.77) | 9.02 (+0.13) | 0.22 (+0.01) | -339 | 3.68 | 45 | 0.49 | 1 | 0.01 | 9210 | 912.0 | 889.0 | 915.0 | 812.0 |
| 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 | 18.13 (-1.3) | 8.89 (+0.48) | 0.21 (+0.1) | -494 | 8.54 | 176 | 3.04 | 37 | 0.64 | 5783 | 878.0 | 855.0 | 895.0 | 847.0 |
| 2025-04-25 | 19.43 (-0.01) | 8.41 (+0.12) | 0.11 (-0.05) | -28 | 0.39 | 337 | 4.67 | -16 | 0.22 | 7218 | 840.0 | 820.0 | 872.0 | 749.0 |
| 2025-04-18 | 19.44 (-2.02) | 8.29 (+0.8) | 0.16 (+0.07) | -706 | 9.08 | 288 | 3.7 | 23 | 0.3 | 7777 | 838.0 | 791.0 | 887.0 | 784.0 |
| 2025-04-11 | 21.46 (+0.59) | 7.49 (-1.14) | 0.09 (-0.04) | 199 | 4.73 | -409 | 9.73 | -15 | 0.36 | 4203 | 770.0 | 868.0 | 868.0 | 697.0 |
| 2025-04-02 | 20.87 (+0.56) | 8.63 (-1.31) | 0.13 (+0.05) | 348 | 7.89 | -387 | 8.78 | 19 | 0.43 | 4410 | 964.0 | 995.0 | 1020.0 | 951.0 |
| 2025-03-28 | 20.31 (-0.32) | 9.94 (+0.01) | 0.08 (-0.04) | -241 | 4.48 | 5 | 0.09 | -12 | 0.22 | 5380 | 1040.0 | 1170.0 | 1170.0 | 1040.0 |
| 2025-03-21 | 20.63 (-1.67) | 9.93 (-3.13) | 0.12 (+0.12) | -533 | 5.7 | -1095 | 11.71 | 41 | 0.44 | 9347 | 1170.0 | 1270.0 | 1275.0 | 1130.0 |
| 2025-03-14 | 22.3 (+1.88) | 13.06 (-0.15) | 0.0 (-0.02) | 571 | 9.69 | -53 | 0.9 | -12 | 0.2 | 5894 | 1270.0 | 1400.0 | 1435.0 | 1250.0 |
| 2025-03-07 | 20.42 (+0.59) | 13.21 (+0.06) | 0.02 (-0.11) | 199 | 2.16 | 19 | 0.21 | -37 | 0.4 | 9207 | 1385.0 | 1340.0 | 1520.0 | 1320.0 |
| 2025-02-27 | 19.83 (-0.32) | 13.15 (-0.21) | 0.13 (+0.05) | -91 | 2.43 | -74 | 1.98 | 17 | 0.45 | 3738 | 1375.0 | 1370.0 | 1490.0 | 1345.0 |
| 2025-02-21 | 20.15 (-1.35) | 13.36 (-0.28) | 0.08 (-0.08) | -309 | 5.12 | -95 | 1.57 | -28 | 0.46 | 6041 | 1400.0 | 1305.0 | 1445.0 | 1290.0 |
| 2025-02-14 | 21.5 (+1.28) | 13.64 (-0.3) | 0.16 (+0.08) | 492 | 13.22 | -108 | 2.9 | 28 | 0.75 | 3722 | 1300.0 | 1220.0 | 1310.0 | 1185.0 |
| 2025-02-07 | 20.22 (-0.36) | 13.94 (-1.21) | 0.08 (+0.07) | -77 | 1.73 | -422 | 9.48 | 26 | 0.58 | 4451 | 1220.0 | 1145.0 | 1270.0 | 1085.0 |
| 2025-01-22 | 20.58 (-0.17) | 15.15 (-0.4) | 0.01 (+0.01) | -86 | 5.72 | 31 | 2.06 | 0 | 0.0 | 1504 | 1225.0 | 1215.0 | 1275.0 | 1210.0 |
| 2025-01-17 | 20.75 (-1.23) | 15.55 (+2.52) | 0.0 (-0.05) | -473 | 7.71 | 885 | 14.43 | -32 | 0.52 | 6135 | 1200.0 | 1255.0 | 1290.0 | 1110.0 |
| 2025-01-10 | 21.98 (0.0) | 13.03 (+0.91) | 0.05 (-0.15) | 84 | 1.55 | 315 | 5.82 | -51 | 0.94 | 5409 | 1230.0 | 1120.0 | 1275.0 | 1095.0 |
| 2025-01-03 | 21.98 (-0.57) | 12.12 (-0.83) | 0.2 (-0.08) | -251 | 6.83 | -287 | 7.81 | -26 | 0.71 | 3677 | 1100.0 | 1160.0 | 1175.0 | 1055.0 |
| 2024-12-27 | 22.55 (-0.83) | 12.95 (+1.25) | 0.28 (+0.19) | -410 | 9.93 | 436 | 10.56 | 67 | 1.62 | 4129 | 1200.0 | 1085.0 | 1240.0 | 1065.0 |
| 2024-12-20 | 23.38 (-0.44) | 11.7 (-0.25) | 0.09 (-0.03) | -170 | 10.54 | -87 | 5.39 | -11 | 0.68 | 1613 | 1075.0 | 1140.0 | 1155.0 | 1075.0 |
| 2024-12-13 | 23.82 (+0.68) | 11.95 (-0.84) | 0.12 (-0.08) | 229 | 6.99 | -295 | 9.0 | -30 | 0.92 | 3278 | 1130.0 | 1160.0 | 1160.0 | 1090.0 |
| 2024-12-06 | 23.14 (+0.88) | 12.79 (-1.58) | 0.2 (+0.15) | 248 | 5.53 | -553 | 12.34 | 52 | 1.16 | 4482 | 1195.0 | 1170.0 | 1220.0 | 1105.0 |
| 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 | 22.26 (+1.01) | 14.37 (-2.58) | 0.05 (+0.04) | 315 | 6.63 | -864 | 18.18 | 4 | 0.08 | 4752 | 1180.0 | 1325.0 | 1350.0 | 1060.0 |
| 2024-11-22 | 21.25 (-0.61) | 16.95 (+0.26) | 0.01 (+0.01) | -104 | 7.91 | 93 | 7.08 | -24 | 1.83 | 1314 | 1320.0 | 1315.0 | 1350.0 | 1265.0 |
| 2024-11-15 | 21.86 (+0.82) | 16.69 (-0.34) | 0.0 (-0.04) | 198 | 9.47 | -120 | 5.74 | -42 | 2.01 | 2090 | 1325.0 | 1385.0 | 1430.0 | 1310.0 |
| 2024-11-08 | 21.04 (-0.29) | 17.03 (+0.59) | 0.04 (+0.01) | -52 | 2.42 | 205 | 9.53 | -1 | 0.05 | 2151 | 1395.0 | 1295.0 | 1400.0 | 1285.0 |
| 2024-11-01 | 21.33 (+0.59) | 16.44 (-0.32) | 0.03 (-0.01) | 235 | 11.17 | -110 | 5.23 | -4 | 0.19 | 2104 | 1300.0 | 1320.0 | 1335.0 | 1230.0 |
| 2024-10-25 | 20.74 (-0.43) | 16.76 (+1.52) | 0.04 (-0.14) | -163 | 3.13 | 507 | 9.74 | -46 | 0.88 | 5205 | 1320.0 | 1220.0 | 1375.0 | 1190.0 |
| 2024-10-18 | 21.17 (+0.27) | 15.24 (-0.02) | 0.18 (0.0) | 73 | 2.03 | -5 | 0.14 | -2 | 0.06 | 3601 | 1215.0 | 1245.0 | 1280.0 | 1195.0 |
| 2024-10-11 | 20.9 (+1.57) | 15.26 (-0.93) | 0.18 (+0.06) | 531 | 11.86 | -327 | 7.3 | 20 | 0.45 | 4477 | 1210.0 | 1245.0 | 1300.0 | 1145.0 |
| 2024-10-04 | 19.33 (+0.09) | 16.19 (-0.05) | 0.12 (0.0) | 34 | 3.59 | -18 | 1.9 | 2 | 0.21 | 948 | 1245.0 | 1240.0 | 1270.0 | 1200.0 |
| 2024-09-27 | 19.24 (+0.73) | 16.24 (-1.22) | 0.12 (-0.02) | 324 | 12.6 | -423 | 16.45 | -9 | 0.35 | 2571 | 1250.0 | 1335.0 | 1335.0 | 1230.0 |
| 2024-09-20 | 18.51 (-0.01) | 17.46 (+0.11) | 0.14 (-0.1) | -31 | 1.07 | 38 | 1.31 | -34 | 1.18 | 2893 | 1330.0 | 1330.0 | 1465.0 | 1320.0 |
| 2024-09-13 | 18.52 (-0.27) | 17.35 (+1.31) | 0.24 (-0.24) | -268 | 5.8 | 455 | 9.84 | -82 | 1.77 | 4624 | 1340.0 | 1125.0 | 1345.0 | 1125.0 |
| 2024-09-06 | 18.79 (-0.43) | 16.04 (+0.41) | 0.48 (+0.01) | -158 | 6.44 | 142 | 5.79 | 4 | 0.16 | 2454 | 1160.0 | 1180.0 | 1215.0 | 1065.0 |
| 2024-08-30 | 19.22 (+0.25) | 15.63 (+0.13) | 0.47 (-0.11) | 43 | 1.49 | 46 | 1.6 | -37 | 1.28 | 2881 | 1180.0 | 1130.0 | 1200.0 | 1105.0 |
| 2024-08-23 | 18.97 (+1.28) | 15.5 (-0.43) | 0.58 (+0.07) | 463 | 17.91 | -147 | 5.69 | 24 | 0.93 | 2585 | 1105.0 | 1055.0 | 1135.0 | 1030.0 |
| 2024-08-16 | 17.69 (+0.62) | 15.93 (-0.56) | 0.51 (-0.04) | 210 | 6.72 | -197 | 6.3 | -15 | 0.48 | 3125 | 1045.0 | 960.0 | 1085.0 | 960.0 |
| 2024-08-09 | 17.07 (-0.38) | 16.49 (+0.29) | 0.55 (-0.13) | -146 | 4.02 | 103 | 2.84 | -47 | 1.29 | 3632 | 958.0 | 910.0 | 977.0 | 770.0 |
| 2024-08-02 | 17.45 (-0.27) | 16.2 (-0.16) | 0.68 (0.0) | -135 | 3.95 | -56 | 1.64 | 3 | 0.09 | 3417 | 949.0 | 1070.0 | 1100.0 | 949.0 |
| 2024-07-26 | 17.72 (-0.03) | 16.36 (+1.55) | 0.68 (-0.04) | -29 | 1.29 | 341 | 15.21 | -16 | 0.71 | 2242 | 1060.0 | 968.0 | 1080.0 | 928.0 |
| 2024-07-19 | 17.75 (+0.41) | 14.81 (-0.73) | 0.72 (+0.08) | 187 | 6.85 | -253 | 9.27 | 29 | 1.06 | 2728 | 979.0 | 1030.0 | 1075.0 | 979.0 |
| 2024-07-12 | 17.34 (+0.34) | 15.54 (+0.1) | 0.64 (-0.33) | 200 | 7.69 | 37 | 1.42 | -118 | 4.54 | 2600 | 1025.0 | 1090.0 | 1110.0 | 1010.0 |
| 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 | 17.0 (+0.48) | 15.44 (+0.7) | 0.97 (+0.11) | 231 | 7.24 | 240 | 7.52 | 42 | 1.32 | 3190 | 1095.0 | 1050.0 | 1120.0 | 1025.0 |
| 2024-06-28 | 16.52 (+0.24) | 14.74 (-0.78) | 0.86 (+0.03) | 250 | 5.09 | -272 | 5.53 | 10 | 0.2 | 4915 | 1050.0 | 1015.0 | 1100.0 | 995.0 |
| 2024-06-21 | 16.28 (-1.03) | 15.52 (+0.55) | 0.83 (-0.04) | -273 | 8.52 | 193 | 6.02 | -13 | 0.41 | 3206 | 1020.0 | 1005.0 | 1075.0 | 984.0 |
| 2024-06-14 | 17.31 (+0.7) | 14.97 (+0.28) | 0.87 (-0.06) | 261 | 6.74 | 98 | 2.53 | -21 | 0.54 | 3872 | 1010.0 | 902.0 | 1065.0 | 883.0 |
| 2024-06-07 | 16.61 (+2.14) | 14.69 (+0.05) | 0.93 (-0.08) | 734 | 13.98 | 17 | 0.32 | -28 | 0.53 | 5250 | 902.0 | 863.0 | 934.0 | 856.0 |
| 2024-05-31 | 14.47 (-0.4) | 14.64 (-0.35) | 1.01 (-0.35) | -32 | 0.91 | -123 | 3.49 | -120 | 3.4 | 3529 | 852.0 | 902.0 | 908.0 | 850.0 |
| 2024-05-24 | 14.87 (+0.45) | 14.99 (+0.04) | 1.36 (+0.26) | 266 | 6.2 | 15 | 0.35 | 90 | 2.1 | 4288 | 905.0 | 873.0 | 920.0 | 853.0 |
| 2024-05-17 | 14.42 (+0.75) | 14.95 (0.0) | 1.1 (+0.06) | 339 | 13.56 | -1 | 0.04 | 21 | 0.84 | 2500 | 870.0 | 847.0 | 881.0 | 822.0 |
| 2024-05-10 | 13.67 (-0.42) | 14.95 (+0.19) | 1.04 (+0.13) | -244 | 3.55 | 67 | 0.98 | 44 | 0.64 | 6868 | 844.0 | 870.0 | 903.0 | 840.0 |
| 2024-05-03 | 14.09 (0.0) | 14.76 (-0.39) | 0.91 (-0.09) | -200 | 9.25 | -134 | 6.2 | -31 | 1.43 | 2161 | 840.0 | 853.0 | 884.0 | 817.0 |
| 2024-04-26 | 14.09 (-1.21) | 15.15 (+0.44) | 1.0 (+0.18) | -522 | 14.59 | 104 | 2.91 | 66 | 1.84 | 3579 | 843.0 | 822.0 | 863.0 | 764.0 |
| 2024-04-19 | 15.3 (-0.16) | 14.71 (-0.4) | 0.82 (-0.5) | 187 | 2.68 | -141 | 2.02 | -175 | 2.5 | 6987 | 820.0 | 924.0 | 929.0 | 799.0 |
| 2024-04-12 | 15.46 (+3.46) | 15.11 (+2.7) | 1.32 (+0.08) | 1256 | 13.53 | 940 | 10.13 | 28 | 0.3 | 9281 | 931.0 | 775.0 | 938.0 | 760.0 |
| 2024-04-03 | 12.0 (+0.02) | 12.41 (+0.37) | 1.24 (+0.21) | -18 | 0.76 | 130 | 5.47 | 73 | 3.07 | 2377 | 771.0 | 727.0 | 781.0 | 717.0 |
| 2024-03-29 | 11.98 (-0.63) | 12.04 (+0.15) | 1.03 (-0.09) | -251 | 16.24 | 52 | 3.36 | -34 | 2.2 | 1546 | 719.0 | 740.0 | 743.0 | 697.0 |
| 2024-03-22 | 12.61 (+0.24) | 11.89 (-0.05) | 1.12 (+0.15) | 283 | 9.59 | -18 | 0.61 | 54 | 1.83 | 2952 | 735.0 | 713.0 | 752.0 | 707.0 |
| 2024-03-15 | 12.37 (+1.08) | 11.94 (-0.78) | 0.97 (-0.17) | 431 | 10.09 | -274 | 6.41 | -61 | 1.43 | 4273 | 712.0 | 730.0 | 737.0 | 685.0 |
| 2024-03-08 | 11.29 (-0.96) | 12.72 (-1.77) | 1.14 (-0.56) | -346 | 7.08 | -614 | 12.57 | -196 | 4.01 | 4884 | 731.0 | 819.0 | 820.0 | 728.0 |
| 2024-03-01 | 12.25 (+0.48) | 14.49 (-0.24) | 1.7 (+0.34) | 137 | 5.42 | -86 | 3.4 | 120 | 4.74 | 2530 | 795.0 | 769.0 | 809.0 | 764.0 |
| 2024-02-23 | 11.77 (-1.94) | 14.73 (-0.4) | 1.36 (+0.15) | -618 | 14.59 | -141 | 3.33 | 54 | 1.27 | 4236 | 770.0 | 816.0 | 822.0 | 760.0 |
| 2024-02-16 | 13.71 (+2.42) | 15.13 (-0.09) | 1.21 (-0.09) | 839 | 33.91 | -29 | 1.17 | -34 | 1.37 | 2474 | 815.0 | 785.0 | 852.0 | 785.0 |
| 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 | 11.29 (-0.07) | 15.22 (0.0) | 1.3 (-0.02) | -25 | 9.77 | 0 | 0.0 | -5 | 1.95 | 256 | 768.0 | 778.0 | 778.0 | 766.0 |
| 2024-02-02 | 11.36 (-0.13) | 15.22 (-0.87) | 1.32 (+0.17) | -49 | 1.26 | -301 | 7.77 | 60 | 1.55 | 3876 | 779.0 | 764.0 | 818.0 | 764.0 |
| 2024-01-26 | 11.49 (+0.5) | 16.09 (-0.78) | 1.15 (-0.13) | 275 | 7.88 | -153 | 4.38 | -44 | 1.26 | 3492 | 775.0 | 783.0 | 799.0 | 760.0 |
| 2024-01-19 | 10.99 (-0.1) | 16.87 (-0.57) | 1.28 (+0.42) | 5 | 0.14 | -197 | 5.4 | 145 | 3.97 | 3650 | 765.0 | 763.0 | 785.0 | 737.0 |
| 2024-01-12 | 11.09 (+0.18) | 17.44 (-1.12) | 0.86 (+0.16) | 89 | 2.4 | -392 | 10.56 | 56 | 1.51 | 3712 | 757.0 | 802.0 | 809.0 | 755.0 |
| 2024-01-05 | 10.91 (-0.59) | 18.56 (-0.4) | 0.7 (-0.11) | -157 | 8.19 | -139 | 7.25 | -42 | 2.19 | 1918 | 789.0 | 846.0 | 864.0 | 777.0 |
| 2023-12-29 | 11.5 (+0.88) | 18.96 (-0.6) | 0.81 (+0.03) | 292 | 8.35 | -206 | 5.89 | 11 | 0.31 | 3497 | 839.0 | 816.0 | 843.0 | 784.0 |
| 2023-12-22 | 10.62 (-0.37) | 19.56 (+0.1) | 0.78 (-0.02) | -122 | 6.11 | 31 | 1.55 | -8 | 0.4 | 1996 | 810.0 | 820.0 | 837.0 | 806.0 |
| 2023-12-15 | 10.99 (-0.55) | 19.46 (+0.88) | 0.8 (-0.19) | -235 | 3.35 | 308 | 4.39 | -65 | 0.93 | 7017 | 814.0 | 803.0 | 886.0 | 798.0 |
| 2023-12-08 | 11.54 (-0.21) | 18.58 (+0.92) | 0.99 (-0.02) | -75 | 1.6 | 320 | 6.81 | -5 | 0.11 | 4697 | 798.0 | 779.0 | 806.0 | 721.0 |
| 2023-12-01 | 11.75 (+1.18) | 17.66 (+1.05) | 1.01 (-0.02) | 371 | 6.98 | 364 | 6.85 | -10 | 0.19 | 5313 | 781.0 | 714.0 | 786.0 | 690.0 |
| 2023-11-24 | 10.57 (+0.07) | 16.61 (+0.12) | 1.03 (-0.11) | 10 | 0.18 | 40 | 0.73 | -39 | 0.71 | 5456 | 714.0 | 739.0 | 767.0 | 714.0 |
| 2023-11-17 | 10.5 (+0.63) | 16.49 (+0.42) | 1.14 (+0.41) | 202 | 4.13 | 146 | 2.99 | 146 | 2.99 | 4891 | 733.0 | 665.0 | 747.0 | 658.0 |
| 2023-11-10 | 9.87 (-0.43) | 16.07 (+0.3) | 0.73 (-0.01) | -113 | 4.47 | 103 | 4.07 | -7 | 0.28 | 2528 | 652.0 | 673.0 | 688.0 | 642.0 |
| 2023-11-03 | 10.3 (+0.28) | 15.77 (+0.19) | 0.74 (+0.12) | 166 | 6.22 | 71 | 2.66 | 42 | 1.57 | 2670 | 660.0 | 646.0 | 688.0 | 625.0 |
| 2023-10-27 | 10.02 (-0.26) | 15.58 (-0.2) | 0.62 (+0.09) | -14 | 0.4 | 157 | 4.46 | 33 | 0.94 | 3523 | 643.0 | 625.0 | 699.0 | 622.0 |
| 2023-10-20 | 10.28 (+0.1) | 15.78 (-0.5) | 0.53 (-0.18) | -69 | 2.97 | -176 | 7.58 | -63 | 2.71 | 2322 | 626.0 | 635.0 | 641.0 | 605.0 |
| 2023-10-13 | 10.18 (-0.51) | 16.28 (-0.33) | 0.71 (-0.07) | -212 | 12.06 | -114 | 6.48 | -26 | 1.48 | 1758 | 647.0 | 705.0 | 705.0 | 646.0 |
| 2023-10-06 | 10.69 (-0.34) | 16.61 (-0.02) | 0.78 (+0.04) | -133 | 3.6 | -5 | 0.14 | 16 | 0.43 | 3696 | 692.0 | 687.0 | 718.0 | 671.0 |
| 2023-09-28 | 11.03 (-0.18) | 16.63 (+0.05) | 0.74 (-0.17) | -73 | 2.96 | 14 | 0.57 | -60 | 2.44 | 2463 | 678.0 | 696.0 | 696.0 | 650.0 |
| 2023-09-22 | 11.21 (-0.51) | 16.58 (+0.79) | 0.91 (+0.1) | -211 | 3.16 | 276 | 4.13 | 36 | 0.54 | 6679 | 676.0 | 666.0 | 694.0 | 640.0 |
| 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 | 11.72 (+0.78) | 15.79 (+1.96) | 0.81 (+0.1) | -10 | 0.16 | 682 | 10.77 | 36 | 0.57 | 6334 | 678.0 | 632.0 | 705.0 | 603.0 |
| 2023-09-08 | 10.94 (-2.02) | 13.83 (+1.65) | 0.71 (+0.1) | -741 | 11.73 | 574 | 9.09 | 34 | 0.54 | 6315 | 632.0 | 587.0 | 669.0 | 582.0 |
| 2023-09-01 | 12.96 (+0.02) | 12.18 (+0.02) | 0.61 (+0.04) | -22 | 1.15 | 10 | 0.52 | 14 | 0.73 | 1911 | 589.0 | 605.0 | 623.0 | 589.0 |
| 2023-08-25 | 12.94 (-0.64) | 12.16 (-0.49) | 0.57 (+0.02) | -333 | 7.3 | -170 | 3.72 | 4 | 0.09 | 4564 | 602.0 | 608.0 | 633.0 | 586.0 |
| 2023-08-18 | 13.58 (-0.96) | 12.65 (-0.65) | 0.55 (+0.06) | -373 | 9.21 | -228 | 5.63 | 21 | 0.52 | 4049 | 595.0 | 600.0 | 620.0 | 571.0 |
| 2023-08-11 | 14.54 (+2.7) | 13.3 (-4.63) | 0.49 (-0.05) | 984 | 15.14 | -1568 | 24.13 | -14 | 0.22 | 6499 | 603.0 | 686.0 | 691.0 | 593.0 |
| 2023-08-04 | 11.84 (+1.44) | 17.93 (-3.25) | 0.54 (-0.16) | 357 | 6.16 | -1124 | 19.38 | -56 | 0.97 | 5800 | 689.0 | 837.0 | 853.0 | 671.0 |
| 2023-07-28 | 10.4 (-0.63) | 21.18 (+0.05) | 0.7 (+0.03) | -240 | 3.65 | 20 | 0.3 | 10 | 0.15 | 6582 | 816.0 | 825.0 | 881.0 | 785.0 |
| 2023-07-21 | 11.03 (-2.68) | 21.13 (-1.4) | 0.67 (-0.04) | -1033 | 14.66 | -486 | 6.9 | -17 | 0.24 | 7046 | 817.0 | 903.0 | 909.0 | 785.0 |
| 2023-07-14 | 13.71 (+2.69) | 22.53 (-0.24) | 0.71 (-0.07) | 869 | 9.3 | -84 | 0.9 | -21 | 0.22 | 9347 | 903.0 | 835.0 | 923.0 | 794.0 |
| 2023-07-07 | 11.02 (+2.7) | 22.77 (+1.99) | 0.78 (-0.03) | 1071 | 8.41 | 391 | 3.07 | -12 | 0.09 | 12734 | 824.0 | 792.0 | 928.0 | 788.0 |
| 2023-06-30 | 8.32 (-1.47) | 20.78 (+0.24) | 0.81 (+0.1) | -425 | 8.6 | 84 | 1.7 | 35 | 0.71 | 4940 | 778.0 | 762.0 | 792.0 | 739.0 |
| 2023-06-21 | 9.79 (-0.58) | 20.54 (-0.05) | 0.71 (-0.02) | -205 | 6.85 | -21 | 0.7 | -9 | 0.3 | 2992 | 770.0 | 785.0 | 808.0 | 767.0 |
| 2023-06-16 | 10.37 (-4.88) | 20.59 (-0.2) | 0.73 (-0.15) | -1413 | 13.86 | -65 | 0.64 | -50 | 0.49 | 10192 | 785.0 | 846.0 | 876.0 | 781.0 |
| 2023-06-09 | 15.25 (+0.37) | 20.79 (+0.71) | 0.88 (+0.07) | 182 | 2.5 | 247 | 3.39 | 25 | 0.34 | 7291 | 835.0 | 820.0 | 858.0 | 790.0 |
| 2023-06-02 | 14.88 (-1.03) | 20.08 (+0.63) | 0.81 (-0.04) | -366 | 3.61 | 217 | 2.14 | -14 | 0.14 | 10147 | 799.0 | 860.0 | 868.0 | 783.0 |
| 2023-05-26 | 15.91 (-0.41) | 19.45 (+1.63) | 0.85 (+0.27) | -195 | 2.67 | 564 | 7.73 | 93 | 1.28 | 7294 | 838.0 | 728.0 | 838.0 | 675.0 |
| 2023-05-19 | 16.32 (-0.99) | 17.82 (+1.88) | 0.58 (+0.15) | -360 | 6.29 | 649 | 11.34 | 54 | 0.94 | 5722 | 720.0 | 688.0 | 723.0 | 658.0 |
| 2023-05-12 | 17.31 (-0.17) | 15.94 (+0.23) | 0.43 (-0.2) | 4 | 0.06 | 82 | 1.29 | -69 | 1.09 | 6351 | 688.0 | 665.0 | 700.0 | 621.0 |
| 2023-05-05 | 17.48 (-1.42) | 15.71 (-0.66) | 0.63 (+0.16) | -498 | 16.67 | -230 | 7.7 | 55 | 1.84 | 2987 | 659.0 | 720.0 | 733.0 | 659.0 |
| 2023-04-28 | 18.9 (+0.49) | 16.37 (+0.42) | 0.47 (-0.07) | 168 | 3.48 | 146 | 3.03 | -26 | 0.54 | 4822 | 713.0 | 691.0 | 737.0 | 638.0 |
| 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 | 18.41 (-0.47) | 15.95 (+0.69) | 0.54 (-0.08) | -181 | 5.01 | 237 | 6.56 | -26 | 0.72 | 3613 | 705.0 | 744.0 | 752.0 | 701.0 |
| 2023-04-14 | 18.88 (-1.96) | 15.26 (+1.36) | 0.62 (-0.04) | -795 | 9.33 | 470 | 5.51 | -17 | 0.2 | 8524 | 714.0 | 720.0 | 796.0 | 702.0 |
| 2023-04-07 | 20.84 (+0.12) | 13.9 (+0.65) | 0.66 (+0.04) | 11 | 0.37 | 226 | 7.57 | 15 | 0.5 | 2987 | 713.0 | 716.0 | 727.0 | 663.0 |
| 2023-03-31 | 20.72 (+1.32) | 13.25 (-1.12) | 0.62 (-0.11) | 583 | 11.36 | -57 | 1.11 | -38 | 0.74 | 5132 | 719.0 | 752.0 | 761.0 | 716.0 |
| 2023-03-24 | 19.4 (-0.2) | 14.37 (+2.66) | 0.73 (+0.14) | -104 | 0.82 | 918 | 7.21 | 47 | 0.37 | 12725 | 746.0 | 631.0 | 780.0 | 625.0 |
| 2023-03-17 | 19.6 (+0.36) | 11.71 (+0.53) | 0.59 (-0.03) | 170 | 3.62 | 183 | 3.9 | -9 | 0.19 | 4693 | 616.0 | 600.0 | 622.0 | 568.0 |
| 2023-03-10 | 19.24 (+1.02) | 11.18 (-0.1) | 0.62 (-0.08) | 340 | 4.58 | -36 | 0.49 | -29 | 0.39 | 7417 | 606.0 | 625.0 | 654.0 | 592.0 |
| 2023-03-03 | 18.22 (-0.37) | 11.28 (+0.8) | 0.7 (+0.04) | -112 | 1.59 | 277 | 3.94 | 16 | 0.23 | 7023 | 612.0 | 610.0 | 638.0 | 594.0 |
| 2023-02-24 | 18.59 (+0.6) | 10.48 (+0.8) | 0.66 (-0.07) | 277 | 2.93 | 278 | 2.94 | -26 | 0.27 | 9468 | 598.0 | 544.0 | 615.0 | 514.0 |
| 2023-02-17 | 17.99 (-0.89) | 9.68 (+0.5) | 0.73 (+0.35) | -328 | 5.14 | 173 | 2.71 | 119 | 1.86 | 6386 | 539.0 | 537.0 | 556.0 | 517.0 |
| 2023-02-10 | 18.88 (+3.11) | 9.18 (+0.93) | 0.38 (-0.01) | 1066 | 13.7 | 319 | 4.1 | -3 | 0.04 | 7782 | 535.0 | 458.0 | 555.0 | 442.0 |
| 2023-02-03 | 15.77 (-0.05) | 8.25 (+0.6) | 0.39 (+0.04) | 15 | 0.47 | 210 | 6.64 | 12 | 0.38 | 3165 | 459.0 | 452.0 | 473.0 | 443.5 |
| 2023-01-17 | 15.82 (+0.17) | 7.65 (+0.26) | 0.35 (+0.03) | 106 | 16.75 | 89 | 14.06 | 10 | 1.58 | 633 | 431.0 | 426.5 | 434.5 | 419.5 |
| 2023-01-13 | 15.65 (-1.09) | 7.39 (+0.57) | 0.32 (-0.02) | -361 | 9.24 | 197 | 5.04 | -4 | 0.1 | 3905 | 422.0 | 418.0 | 445.0 | 406.0 |
| 2023-01-06 | 16.74 (-1.25) | 6.82 (0.0) | 0.34 (+0.07) | -433 | 19.66 | 0 | 0.0 | 24 | 1.09 | 2203 | 414.5 | 421.0 | 428.0 | 408.0 |
| 2022-12-30 | 17.99 (-1.34) | 6.82 (+0.63) | 0.27 (0.0) | -461 | 21.62 | 220 | 10.32 | 0 | 0.0 | 2132 | 418.0 | 412.0 | 425.0 | 391.0 |
| 2022-12-23 | 19.33 (-0.3) | 6.19 (-0.07) | 0.27 (-0.09) | -168 | 6.58 | -25 | 0.98 | -31 | 1.21 | 2553 | 404.0 | 440.0 | 440.0 | 394.0 |
| 2022-12-16 | 19.63 (+1.18) | 6.26 (-0.22) | 0.36 (-0.15) | 323 | 9.87 | -77 | 2.35 | -54 | 1.65 | 3274 | 431.0 | 475.0 | 482.0 | 428.0 |
| 2022-12-09 | 18.45 (+1.92) | 6.48 (+0.03) | 0.51 (-0.06) | 704 | 12.27 | 10 | 0.17 | -20 | 0.35 | 5736 | 469.5 | 483.5 | 500.0 | 458.5 |
| 2022-12-02 | 16.53 (+3.91) | 6.45 (-0.78) | 0.57 (+0.23) | 1454 | 21.79 | -271 | 4.06 | 78 | 1.17 | 6674 | 475.0 | 426.0 | 478.5 | 421.0 |
| 2022-11-25 | 12.62 (+4.89) | 7.23 (+0.84) | 0.34 (+0.14) | 1746 | 28.04 | 291 | 4.67 | 50 | 0.8 | 6227 | 426.0 | 352.0 | 427.5 | 350.0 |
| 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 | 7.73 (+0.36) | 6.39 (-0.3) | 0.2 (+0.11) | 123 | 3.77 | -101 | 3.09 | 37 | 1.13 | 3266 | 350.0 | 337.0 | 362.5 | 337.0 |
| 2022-11-11 | 7.37 (-0.85) | 6.69 (-1.02) | 0.09 (+0.07) | -331 | 8.7 | -357 | 9.38 | 24 | 0.63 | 3804 | 335.5 | 323.0 | 349.0 | 316.5 |
| 2022-11-04 | 8.22 (+0.23) | 7.71 (-0.86) | 0.02 (+0.01) | 96 | 6.58 | -295 | 20.21 | 4 | 0.27 | 1460 | 315.5 | 310.0 | 323.0 | 304.5 |
| 2022-10-28 | 7.99 (+0.65) | 8.57 (-1.46) | 0.01 (-0.01) | 198 | 9.89 | -506 | 25.27 | -4 | 0.2 | 2002 | 303.5 | 331.0 | 335.0 | 300.0 |
| 2022-10-21 | 7.34 (+0.34) | 10.03 (-0.9) | 0.02 (-0.04) | 8 | 0.39 | -309 | 15.07 | -14 | 0.68 | 2050 | 319.0 | 352.0 | 368.5 | 319.0 |
| 2022-10-14 | 7.0 (-0.36) | 10.93 (-0.86) | 0.06 (-0.09) | -138 | 7.41 | -295 | 15.84 | -30 | 1.61 | 1862 | 363.0 | 378.5 | 378.5 | 357.0 |
| 2022-10-07 | 7.36 (+0.35) | 11.79 (+1.16) | 0.15 (+0.03) | 117 | 4.62 | -96 | 3.79 | 11 | 0.43 | 2534 | 389.0 | 373.0 | 406.0 | 369.0 |
| 2022-09-30 | 7.01 (-0.38) | 10.63 (+0.16) | 0.12 (-0.18) | -173 | 10.54 | 54 | 3.29 | -64 | 3.9 | 1642 | 375.0 | 386.0 | 391.0 | 357.5 |
| 2022-09-23 | 7.39 (+0.08) | 10.47 (+0.19) | 0.3 (-0.06) | 10 | 0.99 | 65 | 6.42 | -19 | 1.88 | 1013 | 390.0 | 391.0 | 402.0 | 386.0 |
| 2022-09-16 | 7.31 (+0.12) | 10.28 (-0.25) | 0.36 (+0.02) | 44 | 1.08 | -85 | 2.09 | 6 | 0.15 | 4071 | 389.0 | 403.5 | 420.0 | 389.0 |
| 2022-09-08 | 7.19 (-0.99) | 10.53 (+0.39) | 0.34 (-0.01) | -350 | 10.14 | 133 | 3.85 | -1 | 0.03 | 3451 | 395.0 | 417.0 | 421.0 | 378.0 |
| 2022-09-02 | 8.18 (+0.99) | 10.14 (+1.06) | 0.35 (+0.02) | 387 | 9.68 | 370 | 9.25 | 7 | 0.18 | 3998 | 409.0 | 369.0 | 413.5 | 366.5 |
| 2022-08-26 | 7.19 (-1.21) | 9.08 (-0.85) | 0.33 (-0.06) | -501 | 8.28 | -268 | 4.43 | -21 | 0.35 | 6053 | 380.5 | 407.0 | 424.5 | 376.0 |
| 2022-08-19 | 8.4 (-0.72) | 9.93 (+0.38) | 0.39 (+0.19) | -250 | 9.16 | 131 | 4.8 | 69 | 2.53 | 2728 | 400.0 | 379.5 | 403.0 | 370.0 |
| 2022-08-12 | 9.12 (-0.45) | 9.55 (+0.11) | 0.2 (-0.09) | -120 | 7.11 | 40 | 2.37 | -32 | 1.9 | 1688 | 373.5 | 405.0 | 408.0 | 371.0 |
| 2022-08-05 | 9.57 (+0.41) | 9.44 (+0.36) | 0.29 (+0.02) | 212 | 12.36 | 121 | 7.06 | 6 | 0.35 | 1715 | 403.0 | 387.0 | 407.0 | 378.0 |
| 2022-07-29 | 9.16 (+0.52) | 9.08 (+0.37) | 0.27 (+0.07) | 155 | 7.14 | 128 | 5.9 | 26 | 1.2 | 2171 | 387.0 | 377.0 | 402.5 | 367.5 |
| 2022-07-22 | 8.64 (+0.47) | 8.71 (+0.85) | 0.2 (+0.07) | 169 | 6.36 | 288 | 10.84 | 23 | 0.87 | 2656 | 378.0 | 345.0 | 389.0 | 343.0 |
| 2022-07-15 | 8.17 (-0.73) | 7.86 (-0.04) | 0.13 (+0.03) | -234 | 8.28 | -13 | 0.46 | 10 | 0.35 | 2825 | 338.0 | 348.0 | 357.0 | 306.5 |
| 2022-07-08 | 8.9 (-0.82) | 7.9 (-0.61) | 0.1 (+0.06) | -414 | 11.74 | -208 | 5.9 | 22 | 0.62 | 3525 | 340.0 | 340.0 | 376.0 | 335.0 |
| 2022-07-01 | 9.72 (-1.48) | 8.51 (-0.98) | 0.04 (0.0) | -424 | 22.88 | 43 | 2.32 | -1 | 0.05 | 1853 | 334.5 | 385.0 | 401.0 | 334.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 11.2 (+0.58) | 9.49 (-0.08) | 0.04 (+0.01) | 190 | 6.53 | -26 | 0.89 | 6 | 0.21 | 2908 | 376.0 | 409.5 | 409.5 | 365.5 |
| 2022-06-17 | 10.62 (+1.44) | 9.57 (-1.01) | 0.03 (-0.05) | 473 | 8.8 | -349 | 6.49 | -39 | 0.73 | 5377 | 404.5 | 426.0 | 465.0 | 401.0 |
| 2022-06-10 | 9.18 (+1.47) | 10.58 (+0.33) | 0.08 (-0.05) | 522 | 12.28 | 117 | 2.75 | -15 | 0.35 | 4252 | 446.0 | 414.0 | 460.0 | 400.0 |
| 2022-06-02 | 7.71 (+0.89) | 10.25 (+0.69) | 0.13 (+0.09) | 298 | 10.62 | 233 | 8.3 | 31 | 1.1 | 2807 | 409.5 | 365.0 | 418.0 | 365.0 |
| 2022-05-27 | 6.82 (-0.4) | 9.56 (-0.01) | 0.04 (0.0) | -232 | 21.25 | 0 | 0.0 | -2 | 0.18 | 1092 | 357.0 | 382.0 | 385.0 | 347.0 |
| 2022-05-20 | 7.22 (-0.38) | 9.57 (+1.2) | 0.04 (+0.01) | -20 | 0.77 | 438 | 16.9 | 5 | 0.19 | 2591 | 380.5 | 369.0 | 381.5 | 350.0 |
| 2022-05-13 | 7.6 (-0.17) | 8.37 (+1.2) | 0.03 (+0.03) | -49 | 2.86 | 408 | 23.8 | 0 | 0.0 | 1714 | 355.5 | 343.0 | 364.5 | 319.5 |
| 2022-05-06 | 7.77 (-0.22) | 7.17 (-0.1) | 0.0 (0.0) | -76 | 11.67 | -33 | 5.07 | -5 | 0.77 | 651 | 344.5 | 349.5 | 369.0 | 344.0 |
| 2022-04-29 | 7.99 (+0.07) | 7.27 (-0.46) | 0.0 (-0.04) | 22 | 1.37 | -154 | 9.57 | -26 | 1.61 | 1610 | 349.5 | 356.0 | 362.0 | 329.0 |
| 2022-04-22 | 7.92 (-1.71) | 7.73 (+0.45) | 0.04 (+0.04) | -590 | 26.09 | 152 | 6.72 | 7 | 0.31 | 2261 | 365.0 | 367.0 | 387.0 | 359.0 |
| 2022-04-15 | 9.63 (-1.3) | 7.28 (0.0) | 0.0 (-0.05) | -448 | 24.26 | 0 | 0.0 | -50 | 2.71 | 1847 | 365.0 | 396.0 | 397.0 | 362.5 |
| 2022-04-08 | 10.93 (-0.24) | 7.28 (+0.03) | 0.05 (-0.07) | -23 | 1.15 | 11 | 0.55 | -23 | 1.15 | 1993 | 403.0 | 431.5 | 431.5 | 401.0 |
| 2022-04-01 | 11.17 (+1.18) | 7.25 (-0.54) | 0.12 (-0.21) | 420 | 15.31 | 18 | 0.66 | -72 | 2.62 | 2744 | 437.5 | 438.0 | 470.0 | 430.0 |
| 2022-03-25 | 9.99 (+0.47) | 7.79 (+0.03) | 0.33 (+0.05) | 235 | 4.45 | 11 | 0.21 | 17 | 0.32 | 5285 | 438.0 | 451.0 | 479.0 | 437.0 |
| 2022-03-18 | 9.52 (+2.09) | 7.76 (+0.84) | 0.28 (+0.07) | 668 | 10.48 | 282 | 4.43 | 21 | 0.33 | 6372 | 443.5 | 400.0 | 453.5 | 378.0 |
| 2022-03-11 | 7.43 (+0.28) | 6.92 (+0.07) | 0.21 (-0.07) | 115 | 2.6 | 26 | 0.59 | -21 | 0.47 | 4431 | 393.5 | 401.5 | 405.0 | 358.5 |
| 2022-03-04 | 7.15 (+1.28) | 6.85 (-0.08) | 0.28 (-0.27) | 421 | 11.69 | -27 | 0.75 | -91 | 2.53 | 3602 | 408.5 | 369.0 | 419.5 | 352.5 |
| 2022-02-25 | 5.87 (-0.25) | 6.93 (-0.11) | 0.55 (-0.72) | -131 | 2.65 | -41 | 0.83 | -245 | 4.95 | 4947 | 366.0 | 402.0 | 422.0 | 361.0 |
| 2022-02-18 | 6.12 (+0.16) | 7.04 (-0.18) | 1.27 (+0.16) | 72 | 4.88 | -58 | 3.93 | 54 | 3.66 | 1475 | 400.5 | 371.5 | 403.0 | 368.0 |
| 2022-02-11 | 5.96 (-0.07) | 7.22 (0.0) | 1.11 (+0.38) | -45 | 5.69 | -2 | 0.25 | 130 | 16.43 | 791 | 380.0 | 378.0 | 386.5 | 364.0 |
| 2022-01-26 | 6.03 (+0.23) | 7.22 (+0.55) | 0.73 (-0.74) | 102 | 6.97 | 188 | 12.84 | -251 | 17.14 | 1464 | 364.0 | 363.0 | 374.5 | 342.0 |
| 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 | 5.8 (-0.22) | 6.67 (-0.09) | 1.47 (+0.76) | -73 | 5.77 | -28 | 2.21 | 258 | 20.4 | 1265 | 376.0 | 366.0 | 396.5 | 366.0 |
| 2022-01-14 | 6.02 (-0.23) | 6.76 (+0.2) | 0.71 (-0.23) | -106 | 6.76 | 63 | 4.02 | -80 | 5.1 | 1569 | 364.5 | 378.0 | 398.0 | 358.0 |
| 2022-01-07 | 6.25 (+0.4) | 6.56 (+0.12) | 0.94 (-0.12) | 178 | 5.93 | 45 | 1.5 | -40 | 1.33 | 3001 | 393.0 | 439.5 | 448.5 | 378.0 |
| 2021-12-30 | 5.85 (-0.13) | 6.44 (+1.41) | 1.06 (+0.36) | -40 | 1.01 | 477 | 12.02 | 123 | 3.1 | 3969 | 433.5 | 414.5 | 437.5 | 407.5 |
| 2021-12-24 | 5.98 (+0.44) | 5.03 (+0.09) | 0.7 (+0.24) | 146 | 7.74 | 27 | 1.43 | 81 | 4.29 | 1887 | 404.0 | 370.5 | 409.0 | 370.0 |
| 2021-12-17 | 5.54 (-0.3) | 4.94 (-0.07) | 0.46 (+0.4) | -151 | 6.53 | -22 | 0.95 | 136 | 5.88 | 2311 | 372.5 | 390.0 | 400.0 | 350.5 |
| 2021-12-10 | 5.84 (0.0) | 5.01 (+0.02) | 0.06 (+0.03) | 5 | 0.2 | 6 | 0.24 | 10 | 0.4 | 2480 | 386.0 | 419.0 | 436.0 | 380.0 |
| 2021-12-03 | 5.84 (+0.64) | 4.99 (+1.05) | 0.03 (-0.12) | 216 | 5.67 | 358 | 9.4 | -42 | 1.1 | 3808 | 417.5 | 379.0 | 425.0 | 376.0 |
| 2021-11-26 | 5.2 (-0.11) | 3.94 (+1.21) | 0.15 (-0.01) | -34 | 0.86 | 409 | 10.3 | -2 | 0.05 | 3970 | 387.5 | 370.0 | 411.5 | 360.0 |
| 2021-11-19 | 5.31 (+0.2) | 2.73 (+0.66) | 0.16 (+0.08) | 51 | 1.48 | 226 | 6.58 | 28 | 0.81 | 3436 | 370.0 | 376.0 | 397.5 | 363.5 |
| 2021-11-12 | 5.11 (-0.34) | 2.07 (+0.96) | 0.08 (-0.13) | -112 | 2.58 | 323 | 7.44 | -44 | 1.01 | 4342 | 369.0 | 330.0 | 392.5 | 328.0 |
| 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 | 21.46 (+1.05) | 18.56 (-1.5) | 0.03 (+0.03) | 369 | 6.65 | -541 | 9.75 | -6 | 0.11 | 5549 | 6055.0 | 8345.0 | 10180.0 | 6030.0 |
| 2026-06-30 | 20.41 (-0.84) | 20.06 (-0.21) | 0.0 (-0.01) | -99 | 1.19 | -75 | 0.9 | -45 | 0.54 | 8307 | 8085.0 | 8820.0 | 10240.0 | 7505.0 |
| 2026-05-29 | 21.25 (-0.32) | 20.27 (-1.15) | 0.01 (+0.01) | 7 | 0.08 | -415 | 4.93 | -18 | 0.21 | 8425 | 8665.0 | 10800.0 | 11040.0 | 8615.0 |
| 2026-04-30 | 21.57 (+1.36) | 21.42 (+0.72) | 0.0 (-0.06) | 535 | 7.58 | 155 | 2.2 | -86 | 1.22 | 7058 | 10385.0 | 7795.0 | 11490.0 | 6565.0 |
| 2026-03-31 | 20.21 (-0.02) | 20.7 (+0.32) | 0.06 (-0.25) | -212 | 2.01 | 112 | 1.06 | -90 | 0.85 | 10572 | 7150.0 | 4895.0 | 8600.0 | 4465.0 |
| 2026-02-26 | 20.23 (-0.57) | 20.38 (+1.04) | 0.31 (+0.04) | -182 | 2.21 | 374 | 4.54 | 16 | 0.19 | 8240 | 5115.0 | 3945.0 | 5220.0 | 3850.0 |
| 2026-01-30 | 20.8 (+0.49) | 19.34 (+1.14) | 0.27 (+0.02) | 175 | 0.97 | 410 | 2.26 | 8 | 0.04 | 18112 | 3905.0 | 2880.0 | 4280.0 | 2755.0 |
| 2025-12-31 | 20.31 (-0.73) | 18.2 (-0.01) | 0.25 (-0.16) | -288 | 1.52 | -6 | 0.03 | -59 | 0.31 | 18921 | 2840.0 | 2830.0 | 3000.0 | 2470.0 |
| 2025-11-28 | 21.04 (+0.64) | 18.21 (+0.2) | 0.41 (-0.15) | 530 | 2.28 | 73 | 0.31 | -52 | 0.22 | 23270 | 2830.0 | 2635.0 | 2865.0 | 2105.0 |
| 2025-10-31 | 20.4 (+1.09) | 18.01 (+2.38) | 0.56 (-0.39) | 609 | 2.73 | 716 | 3.21 | -140 | 0.63 | 22339 | 2630.0 | 2295.0 | 2655.0 | 2100.0 |
| 2025-09-30 | 19.31 (+2.02) | 15.63 (+5.05) | 0.95 (-0.35) | 779 | 2.7 | 1844 | 6.38 | -127 | 0.44 | 28897 | 2265.0 | 1415.0 | 2275.0 | 1405.0 |
| 2025-08-29 | 17.29 (+1.0) | 10.58 (+0.59) | 1.3 (+0.67) | 462 | 1.67 | 210 | 0.76 | 242 | 0.88 | 27583 | 1375.0 | 1090.0 | 1375.0 | 1050.0 |
| 2025-07-31 | 16.29 (-2.38) | 9.99 (-2.99) | 0.63 (+0.25) | -828 | 3.17 | -1461 | 5.59 | 87 | 0.33 | 26152 | 1120.0 | 1280.0 | 1315.0 | 1000.0 |
| 2025-06-30 | 18.67 (-0.63) | 12.98 (+4.13) | 0.38 (-0.16) | -196 | 0.74 | 1483 | 5.62 | -55 | 0.21 | 26372 | 1295.0 | 1085.0 | 1295.0 | 1030.0 |
| 2025-05-29 | 19.3 (+1.52) | 8.85 (-0.07) | 0.54 (+0.31) | 268 | 0.71 | -27 | 0.07 | 111 | 0.29 | 37960 | 1110.0 | 866.0 | 1140.0 | 812.0 |
| 2025-04-30 | 17.78 (-3.17) | 8.92 (-1.06) | 0.23 (+0.15) | -1052 | 3.97 | -2 | 0.01 | 53 | 0.2 | 26481 | 847.0 | 985.0 | 1015.0 | 697.0 |
| 2025-03-31 | 20.95 (+1.12) | 9.98 (-3.17) | 0.08 (-0.05) | 245 | 0.79 | -1109 | 3.56 | -20 | 0.06 | 31148 | 956.0 | 1340.0 | 1520.0 | 955.0 |
| 2025-02-27 | 19.83 (-0.75) | 13.15 (-2.0) | 0.13 (+0.12) | 15 | 0.08 | -699 | 3.89 | 43 | 0.24 | 17954 | 1375.0 | 1145.0 | 1490.0 | 1085.0 |
| 2025-01-22 | 20.58 (-2.01) | 15.15 (+3.28) | 0.01 (-0.31) | -727 | 5.06 | 1319 | 9.17 | -124 | 0.86 | 14380 | 1225.0 | 1125.0 | 1290.0 | 1075.0 |
| 2024-12-31 | 22.59 (+0.33) | 11.87 (-2.5) | 0.32 (+0.27) | -102 | 0.64 | -874 | 5.51 | 93 | 0.59 | 15851 | 1145.0 | 1170.0 | 1240.0 | 1055.0 |
| 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 | 22.26 (+0.88) | 14.37 (-2.08) | 0.05 (-0.03) | 361 | 3.36 | -686 | 6.38 | -80 | 0.74 | 10749 | 1180.0 | 1280.0 | 1430.0 | 1060.0 |
| 2024-10-30 | 21.38 (+1.92) | 16.45 (+0.23) | 0.08 (-0.03) | 627 | 4.01 | 57 | 0.36 | -10 | 0.06 | 15638 | 1305.0 | 1225.0 | 1375.0 | 1145.0 |
| 2024-09-30 | 19.46 (+0.24) | 16.22 (+0.59) | 0.11 (-0.36) | -54 | 0.42 | 202 | 1.58 | -124 | 0.97 | 12802 | 1225.0 | 1180.0 | 1465.0 | 1065.0 |
| 2024-08-30 | 19.22 (+1.49) | 15.63 (-1.12) | 0.47 (-0.15) | 464 | 3.33 | -386 | 2.77 | -51 | 0.37 | 13938 | 1180.0 | 1085.0 | 1200.0 | 770.0 |
| 2024-07-31 | 17.73 (+1.21) | 16.75 (+2.01) | 0.62 (-0.24) | 560 | 4.49 | 500 | 4.01 | -84 | 0.67 | 12466 | 1045.0 | 1050.0 | 1120.0 | 928.0 |
| 2024-06-28 | 16.52 (+2.05) | 14.74 (+0.1) | 0.86 (-0.15) | 972 | 5.64 | 36 | 0.21 | -52 | 0.3 | 17244 | 1050.0 | 863.0 | 1100.0 | 856.0 |
| 2024-05-31 | 14.47 (-0.23) | 14.64 (-0.48) | 1.01 (+0.17) | 144 | 0.77 | -168 | 0.9 | 61 | 0.33 | 18631 | 852.0 | 849.0 | 920.0 | 817.0 |
| 2024-04-30 | 14.7 (+2.72) | 15.12 (+3.08) | 0.84 (-0.19) | 888 | 3.87 | 1025 | 4.47 | -65 | 0.28 | 22943 | 837.0 | 727.0 | 938.0 | 717.0 |
| 2024-03-29 | 11.98 (+0.5) | 12.04 (-2.41) | 1.03 (-0.26) | 380 | 2.51 | -839 | 5.54 | -92 | 0.61 | 15146 | 719.0 | 776.0 | 820.0 | 685.0 |
| 2024-02-29 | 11.48 (+0.07) | 14.45 (-1.36) | 1.29 (+0.05) | 80 | 0.88 | -478 | 5.26 | 17 | 0.19 | 9089 | 767.0 | 790.0 | 852.0 | 760.0 |
| 2024-01-31 | 11.41 (-0.09) | 15.81 (-3.15) | 1.24 (+0.43) | 153 | 0.98 | -975 | 6.26 | 148 | 0.95 | 15570 | 793.0 | 846.0 | 864.0 | 737.0 |
| 2023-12-29 | 11.5 (-0.32) | 18.96 (+2.11) | 0.81 (-0.24) | -174 | 0.96 | 734 | 4.05 | -81 | 0.45 | 18114 | 839.0 | 769.0 | 886.0 | 721.0 |
| 2023-11-30 | 11.82 (+1.63) | 16.85 (+1.33) | 1.05 (+0.44) | 576 | 3.05 | 460 | 2.43 | 151 | 0.8 | 18895 | 775.0 | 635.0 | 780.0 | 625.0 |
| 2023-10-31 | 10.19 (-0.84) | 15.52 (-1.11) | 0.61 (-0.13) | -334 | 2.7 | -155 | 1.25 | -45 | 0.36 | 12361 | 635.0 | 687.0 | 718.0 | 605.0 |
| 2023-09-28 | 11.03 (-2.07) | 16.63 (+4.45) | 0.74 (+0.13) | -1083 | 4.88 | 1546 | 6.97 | 46 | 0.21 | 22179 | 678.0 | 600.0 | 705.0 | 582.0 |
| 2023-08-31 | 13.1 (+3.64) | 12.18 (-8.88) | 0.61 (-0.03) | 1079 | 5.21 | -3035 | 14.65 | -11 | 0.05 | 20711 | 599.0 | 786.0 | 790.0 | 571.0 |
| 2023-07-31 | 9.46 (+1.14) | 21.06 (+0.28) | 0.64 (-0.17) | 249 | 0.67 | -204 | 0.54 | -60 | 0.16 | 37439 | 782.0 | 792.0 | 928.0 | 780.0 |
| 2023-06-30 | 8.32 (-6.86) | 20.78 (+1.47) | 0.81 (+0.09) | -1939 | 6.83 | 512 | 1.8 | 33 | 0.12 | 28403 | 778.0 | 790.0 | 876.0 | 739.0 |
| 2023-05-31 | 15.18 (-3.72) | 19.31 (+2.94) | 0.72 (+0.25) | -1337 | 4.53 | 1015 | 3.44 | 87 | 0.29 | 29516 | 796.0 | 720.0 | 868.0 | 621.0 |
| 2023-04-28 | 18.9 (-1.82) | 16.37 (+3.12) | 0.47 (-0.15) | -797 | 4.0 | 1079 | 5.41 | -54 | 0.27 | 19947 | 713.0 | 716.0 | 796.0 | 638.0 |
| 2023-03-31 | 20.72 (+2.13) | 13.25 (+2.77) | 0.62 (-0.04) | 877 | 2.37 | 1285 | 3.47 | -13 | 0.04 | 36992 | 719.0 | 610.0 | 780.0 | 568.0 |
| 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 | 18.59 (+2.5) | 10.48 (+2.45) | 0.66 (+0.27) | 916 | 3.63 | 847 | 3.36 | 89 | 0.35 | 25245 | 598.0 | 457.0 | 615.0 | 442.0 |
| 2023-01-31 | 16.09 (-1.9) | 8.03 (+1.21) | 0.39 (+0.12) | -574 | 6.92 | 419 | 5.05 | 43 | 0.52 | 8299 | 454.5 | 421.0 | 470.0 | 406.0 |
| 2022-12-30 | 17.99 (+3.0) | 6.82 (+0.57) | 0.27 (-0.07) | 965 | 5.97 | 198 | 1.22 | -27 | 0.17 | 16173 | 418.0 | 452.0 | 500.0 | 391.0 |
| 2022-11-30 | 14.99 (+6.79) | 6.25 (-2.02) | 0.34 (+0.33) | 2445 | 13.07 | -701 | 3.75 | 117 | 0.63 | 18712 | 440.5 | 306.5 | 455.0 | 306.5 |
| 2022-10-31 | 8.2 (+1.19) | 8.27 (-2.36) | 0.01 (-0.11) | 261 | 3.0 | -1308 | 15.04 | -39 | 0.45 | 8694 | 307.5 | 373.0 | 406.0 | 300.0 |
| 2022-09-30 | 7.01 (-0.62) | 10.63 (+0.93) | 0.12 (-0.29) | -252 | 2.1 | 321 | 2.67 | -99 | 0.82 | 12004 | 375.0 | 392.0 | 421.0 | 357.5 |
| 2022-08-31 | 7.63 (-1.53) | 9.7 (+0.62) | 0.41 (+0.14) | -489 | 3.41 | 240 | 1.67 | 50 | 0.35 | 14358 | 403.0 | 387.0 | 424.5 | 366.5 |
| 2022-07-29 | 9.16 (-1.09) | 9.08 (+0.62) | 0.27 (+0.23) | -469 | 4.03 | 216 | 1.86 | 81 | 0.7 | 11628 | 387.0 | 355.0 | 402.5 | 306.5 |
| 2022-06-30 | 10.25 (+2.97) | 8.46 (-1.32) | 0.04 (-0.08) | 1045 | 6.8 | -81 | 0.53 | -45 | 0.29 | 15376 | 363.0 | 396.0 | 465.0 | 361.0 |
| 2022-05-31 | 7.28 (-0.71) | 9.78 (+2.51) | 0.12 (+0.12) | -218 | 2.94 | 891 | 12.0 | 25 | 0.34 | 7423 | 396.0 | 349.5 | 402.5 | 319.5 |
| 2022-04-29 | 7.99 (-2.84) | 7.27 (-0.05) | 0.0 (-0.14) | -919 | 11.37 | -16 | 0.2 | -101 | 1.25 | 8082 | 349.5 | 444.0 | 446.0 | 329.0 |
| 2022-03-31 | 10.83 (+4.96) | 7.32 (+0.39) | 0.14 (-0.41) | 1739 | 7.88 | 335 | 1.52 | -137 | 0.62 | 22065 | 445.0 | 369.0 | 479.0 | 352.5 |
| 2022-02-25 | 5.87 (-0.16) | 6.93 (-0.29) | 0.55 (-0.18) | -104 | 1.44 | -101 | 1.4 | -61 | 0.85 | 7214 | 366.0 | 378.0 | 422.0 | 361.0 |
| 2022-01-26 | 6.03 (+0.18) | 7.22 (+0.78) | 0.73 (-0.33) | 101 | 1.38 | 268 | 3.67 | -113 | 1.55 | 7302 | 364.0 | 439.5 | 448.5 | 342.0 |
| 2021-12-30 | 5.85 (+0.4) | 6.44 (+2.15) | 1.06 (+0.94) | 90 | 0.69 | 726 | 5.53 | 319 | 2.43 | 13119 | 433.5 | 398.5 | 437.5 | 350.5 |
| 2021-11-30 | 5.45 (-0.06) | 4.29 (+3.13) | 0.12 (+0.02) | -38 | 0.25 | 1063 | 7.06 | 8 | 0.05 | 15055 | 394.5 | 340.5 | 411.5 | 297.0 |
| 2021-10-29 | 5.51 (+0.65) | 1.16 (+1.16) | 0.1 (+0.1) | 126 | 1.58 | 393 | 4.93 | 32 | 0.4 | 7978 | 331.5 | 257.0 | 345.0 | 235.0 |
| 2021-09-30 | 4.86 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 12 | 0.92 | 0 | 0.0 | -2 | 0.15 | 1308 | 258.0 | 246.5 | 278.0 | 234.5 |
| 2021-08-31 | 4.79 () | 0.0 () | 0.0 () | -98 | 10.24 | 0 | 0.0 | 0 | 0.0 | 957 | 245.5 | 284.5 | 284.5 | 232.0 |