- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 34.78 (+0.52) | 4.24 (-0.13) | 0.39 (-0.01) | 964 | 36.04 | -257 | 9.61 | -8 | 0.3 | 2675 | 2490.0 | 2480.0 | 2495.0 | 2455.0 |
| 2025-07-01 | 34.26 (+0.24) | 4.37 (-0.55) | 0.4 (-0.01) | 277 | 4.87 | -1021 | 17.96 | -26 | 0.46 | 5684 | 2450.0 | 2545.0 | 2565.0 | 2360.0 |
| 2025-06-30 | 34.02 (-0.03) | 4.92 (-0.02) | 0.41 (-0.01) | -46 | 3.08 | -38 | 2.55 | -12 | 0.8 | 1493 | 2530.0 | 2550.0 | 2575.0 | 2520.0 |
| 2025-06-27 | 34.05 (+0.19) | 4.94 (-0.26) | 0.42 (-0.04) | 252 | 7.22 | -484 | 13.86 | -70 | 2.01 | 3491 | 2530.0 | 2640.0 | 2645.0 | 2510.0 |
| 2025-06-26 | 33.86 (+0.15) | 5.2 (+0.02) | 0.46 (-0.05) | -61 | 2.47 | 47 | 1.91 | -91 | 3.69 | 2467 | 2620.0 | 2725.0 | 2725.0 | 2610.0 |
| 2025-06-25 | 33.71 (+0.33) | 5.18 (+0.12) | 0.51 (+0.01) | 657 | 20.02 | 218 | 6.64 | 17 | 0.52 | 3281 | 2710.0 | 2545.0 | 2710.0 | 2540.0 |
| 2025-06-24 | 33.38 (-0.27) | 5.06 (+0.04) | 0.5 (-0.02) | -449 | 24.08 | 81 | 4.34 | -46 | 2.47 | 1865 | 2515.0 | 2560.0 | 2560.0 | 2510.0 |
| 2025-06-23 | 33.65 (+0.07) | 5.02 (+0.14) | 0.52 (+0.03) | 138 | 8.31 | 249 | 14.99 | 63 | 3.79 | 1661 | 2550.0 | 2510.0 | 2595.0 | 2505.0 |
| 2025-06-20 | 33.58 (+0.2) | 4.88 (+0.06) | 0.49 (+0.01) | 329 | 23.2 | 126 | 8.89 | 5 | 0.35 | 1418 | 2535.0 | 2555.0 | 2575.0 | 2535.0 |
| 2025-06-19 | 33.38 (-0.1) | 4.82 (+0.07) | 0.48 (+0.02) | -179 | 10.38 | 130 | 7.54 | 43 | 2.49 | 1725 | 2530.0 | 2565.0 | 2595.0 | 2530.0 |
| 2025-06-18 | 33.48 (0.0) | 4.75 (+0.05) | 0.46 (+0.01) | -47 | 4.04 | 88 | 7.56 | 24 | 2.06 | 1164 | 2560.0 | 2550.0 | 2565.0 | 2525.0 |
| 2025-06-17 | 33.48 (+0.08) | 4.7 (+0.04) | 0.45 (-0.01) | 175 | 7.27 | 77 | 3.2 | -22 | 0.91 | 2406 | 2550.0 | 2560.0 | 2610.0 | 2535.0 |
| 2025-06-16 | 33.4 (-0.06) | 4.66 (-0.02) | 0.46 (+0.01) | -162 | 18.88 | -46 | 5.36 | 17 | 1.98 | 858 | 2525.0 | 2550.0 | 2570.0 | 2525.0 |
| 2025-06-13 | 33.46 (+0.2) | 4.68 (+0.03) | 0.45 (-0.02) | 382 | 21.02 | 64 | 3.52 | -29 | 1.6 | 1817 | 2565.0 | 2515.0 | 2580.0 | 2490.0 |
| 2025-06-12 | 33.26 (+0.09) | 4.65 (+0.05) | 0.47 (+0.01) | 187 | 8.99 | 80 | 3.85 | 6 | 0.29 | 2080 | 2535.0 | 2535.0 | 2560.0 | 2510.0 |
| 2025-06-11 | 33.17 (+0.08) | 4.6 (-0.01) | 0.46 (0.0) | 112 | 5.14 | -13 | 0.6 | 4 | 0.18 | 2180 | 2525.0 | 2500.0 | 2550.0 | 2500.0 |
| 2025-06-10 | 33.09 (0.0) | 4.61 (-0.01) | 0.46 (0.0) | 36 | 2.59 | -7 | 0.5 | 6 | 0.43 | 1389 | 2485.0 | 2495.0 | 2520.0 | 2470.0 |
| 2025-06-09 | 33.09 (-0.06) | 4.62 (0.0) | 0.46 (-0.02) | -127 | 7.65 | -2 | 0.12 | -35 | 2.11 | 1661 | 2465.0 | 2500.0 | 2510.0 | 2455.0 |
| 2025-06-06 | 33.15 (-0.01) | 4.62 (-0.07) | 0.48 (-0.01) | 43 | 2.88 | -128 | 8.58 | -30 | 2.01 | 1491 | 2465.0 | 2465.0 | 2475.0 | 2405.0 |
| 2025-06-05 | 33.16 (-0.29) | 4.69 (0.0) | 0.49 (+0.01) | -462 | 22.87 | -15 | 0.74 | 19 | 0.94 | 2020 | 2485.0 | 2580.0 | 2580.0 | 2475.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-04 | 33.45 (-0.25) | 4.69 (+0.04) | 0.48 (+0.01) | -304 | 11.44 | 73 | 2.75 | 15 | 0.56 | 2658 | 2535.0 | 2500.0 | 2550.0 | 2485.0 |
| 2025-06-03 | 33.7 (-0.09) | 4.65 (-0.02) | 0.47 (0.0) | 171 | 7.55 | -27 | 1.19 | 1 | 0.04 | 2265 | 2480.0 | 2435.0 | 2480.0 | 2415.0 |
| 2025-06-02 | 33.79 (-0.1) | 4.67 (-0.04) | 0.47 (-0.02) | -140 | 7.77 | -71 | 3.94 | -22 | 1.22 | 1802 | 2410.0 | 2395.0 | 2440.0 | 2370.0 |
| 2025-05-29 | 33.89 (+0.23) | 4.71 (+0.04) | 0.49 (+0.05) | 425 | 11.22 | 71 | 1.87 | 76 | 2.01 | 3788 | 2420.0 | 2435.0 | 2465.0 | 2420.0 |
| 2025-05-28 | 33.66 (+0.44) | 4.67 (+0.03) | 0.44 (-0.02) | 837 | 34.57 | 58 | 2.4 | -19 | 0.78 | 2421 | 2380.0 | 2390.0 | 2405.0 | 2355.0 |
| 2025-05-27 | 33.22 (-0.14) | 4.64 (-0.01) | 0.46 (-0.01) | -247 | 10.33 | -17 | 0.71 | -36 | 1.51 | 2392 | 2325.0 | 2350.0 | 2405.0 | 2310.0 |
| 2025-05-26 | 33.36 (+0.61) | 4.65 (0.0) | 0.47 (+0.02) | 1109 | 37.56 | -13 | 0.44 | 38 | 1.29 | 2953 | 2370.0 | 2295.0 | 2385.0 | 2295.0 |
| 2025-05-23 | 32.75 (+0.13) | 4.65 (-0.02) | 0.45 (-0.02) | 230 | 11.21 | -33 | 1.61 | -35 | 1.71 | 2052 | 2280.0 | 2350.0 | 2355.0 | 2260.0 |
| 2025-05-22 | 32.62 (+0.07) | 4.67 (-0.02) | 0.47 (+0.01) | 113 | 10.01 | -40 | 3.54 | 17 | 1.51 | 1129 | 2340.0 | 2310.0 | 2340.0 | 2300.0 |
| 2025-05-21 | 32.55 (+0.14) | 4.69 (+0.01) | 0.46 (+0.02) | 256 | 21.88 | 34 | 2.91 | 41 | 3.5 | 1170 | 2345.0 | 2300.0 | 2345.0 | 2295.0 |
| 2025-05-20 | 32.41 (+0.05) | 4.68 (+0.01) | 0.44 (-0.01) | 121 | 5.38 | 14 | 0.62 | -17 | 0.76 | 2250 | 2300.0 | 2305.0 | 2355.0 | 2285.0 |
| 2025-05-19 | 32.36 (+0.03) | 4.67 (0.0) | 0.45 (-0.01) | 37 | 1.51 | -3 | 0.12 | -13 | 0.53 | 2443 | 2260.0 | 2350.0 | 2350.0 | 2260.0 |
| 2025-05-16 | 32.33 (-0.01) | 4.67 (+0.04) | 0.46 (-0.01) | 1 | 0.05 | 78 | 3.8 | -24 | 1.17 | 2055 | 2380.0 | 2400.0 | 2410.0 | 2355.0 |
| 2025-05-15 | 32.34 (+0.16) | 4.63 (+0.02) | 0.47 (-0.02) | 286 | 14.68 | 26 | 1.33 | -36 | 1.85 | 1948 | 2380.0 | 2355.0 | 2380.0 | 2340.0 |
| 2025-05-14 | 32.18 (+0.17) | 4.61 (+0.21) | 0.49 (+0.03) | 313 | 7.15 | 390 | 8.91 | 49 | 1.12 | 4377 | 2345.0 | 2335.0 | 2390.0 | 2320.0 |
| 2025-05-13 | 32.01 (-0.05) | 4.4 (-0.01) | 0.46 (-0.03) | 91 | 2.97 | -6 | 0.2 | -51 | 1.66 | 3069 | 2225.0 | 2320.0 | 2330.0 | 2225.0 |
| 2025-05-12 | 32.06 (+0.05) | 4.41 (+0.2) | 0.49 (-0.01) | 61 | 1.75 | 363 | 10.43 | -16 | 0.46 | 3479 | 2255.0 | 2240.0 | 2305.0 | 2235.0 |
| 2025-05-09 | 32.01 (-0.05) | 4.21 (+0.1) | 0.5 (+0.02) | -96 | 2.48 | 196 | 5.07 | 35 | 0.91 | 3866 | 2200.0 | 2150.0 | 2250.0 | 2130.0 |
| 2025-05-08 | 32.06 (+0.09) | 4.11 (+0.01) | 0.48 (+0.02) | -64 | 2.82 | 0 | 0.0 | 31 | 1.37 | 2271 | 2150.0 | 2135.0 | 2150.0 | 2090.0 |
| 2025-05-07 | 31.97 (-0.02) | 4.1 (-0.01) | 0.46 (-0.03) | -59 | 3.06 | -4 | 0.21 | -52 | 2.7 | 1927 | 2090.0 | 2125.0 | 2150.0 | 2090.0 |
| 2025-05-06 | 31.99 (+0.11) | 4.11 (+0.1) | 0.49 (+0.01) | 196 | 6.32 | 179 | 5.77 | 24 | 0.77 | 3101 | 2125.0 | 2040.0 | 2155.0 | 2030.0 |
| 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 | |||
| 2025-05-05 | 31.88 (+0.26) | 4.01 (-0.02) | 0.48 (-0.04) | 476 | 21.94 | -28 | 1.29 | -84 | 3.87 | 2170 | 2040.0 | 2075.0 | 2085.0 | 2015.0 |
| 2025-05-02 | 31.62 (+0.44) | 4.03 (+0.06) | 0.52 (+0.02) | 795 | 21.64 | 96 | 2.61 | 48 | 1.31 | 3674 | 2065.0 | 1990.0 | 2075.0 | 1990.0 |
| 2025-04-30 | 31.18 (-0.05) | 3.97 (+0.01) | 0.5 (-0.01) | -86 | 8.13 | 29 | 2.74 | -26 | 2.46 | 1058 | 1910.0 | 1920.0 | 1940.0 | 1890.0 |
| 2025-04-29 | 31.23 (+0.04) | 3.96 (0.0) | 0.51 (+0.02) | 103 | 9.58 | 6 | 0.56 | 49 | 4.56 | 1075 | 1930.0 | 1910.0 | 1930.0 | 1890.0 |
| 2025-04-28 | 31.19 (-0.01) | 3.96 (-0.01) | 0.49 (+0.02) | -27 | 2.53 | -19 | 1.78 | 37 | 3.46 | 1068 | 1900.0 | 1915.0 | 1935.0 | 1885.0 |
| 2025-04-25 | 31.2 (-0.01) | 3.97 (+0.08) | 0.47 (+0.02) | 18 | 0.93 | 148 | 7.62 | 28 | 1.44 | 1941 | 1905.0 | 1945.0 | 1955.0 | 1900.0 |
| 2025-04-24 | 31.21 (-0.02) | 3.89 (+0.02) | 0.45 (-0.02) | -26 | 1.61 | 31 | 1.92 | -32 | 1.99 | 1612 | 1865.0 | 1910.0 | 1910.0 | 1860.0 |
| 2025-04-23 | 31.23 (+0.01) | 3.87 (+0.18) | 0.47 (+0.02) | -13 | 0.6 | 337 | 15.59 | 34 | 1.57 | 2161 | 1900.0 | 1830.0 | 1900.0 | 1825.0 |
| 2025-04-22 | 31.22 (-0.04) | 3.69 (+0.07) | 0.45 (-0.01) | -72 | 2.78 | 140 | 5.4 | -22 | 0.85 | 2591 | 1770.0 | 1780.0 | 1830.0 | 1740.0 |
| 2025-04-21 | 31.26 (-0.04) | 3.62 (+0.11) | 0.46 (-0.02) | -66 | 3.22 | 210 | 10.25 | -26 | 1.27 | 2049 | 1840.0 | 1880.0 | 1880.0 | 1805.0 |
| 2025-04-18 | 31.3 (-0.03) | 3.51 (+0.02) | 0.48 (0.0) | -90 | 6.85 | 40 | 3.05 | -12 | 0.91 | 1313 | 1885.0 | 1885.0 | 1900.0 | 1865.0 |
| 2025-04-17 | 31.33 (+0.05) | 3.49 (+0.04) | 0.48 (0.0) | 144 | 5.5 | 65 | 2.48 | -3 | 0.11 | 2616 | 1880.0 | 1855.0 | 1910.0 | 1830.0 |
| 2025-04-16 | 31.28 (+0.04) | 3.45 (+0.06) | 0.48 (-0.01) | 85 | 3.8 | 111 | 4.96 | -5 | 0.22 | 2236 | 1840.0 | 1830.0 | 1895.0 | 1830.0 |
| 2025-04-15 | 31.24 (-0.62) | 3.39 (+0.06) | 0.49 (+0.01) | -1223 | 34.33 | 125 | 3.51 | 4 | 0.11 | 3563 | 1860.0 | 1920.0 | 1925.0 | 1850.0 |
| 2025-04-14 | 31.86 (-0.13) | 3.33 (+0.32) | 0.48 (0.0) | -296 | 5.52 | 585 | 10.91 | 3 | 0.06 | 5360 | 1910.0 | 1920.0 | 1985.0 | 1905.0 |
| 2025-04-11 | 31.99 (-0.37) | 3.01 (+0.21) | 0.48 (+0.02) | -671 | 11.6 | 398 | 6.88 | 38 | 0.66 | 5785 | 1900.0 | 1765.0 | 1920.0 | 1705.0 |
| 2025-04-10 | 32.36 (+0.05) | 2.8 (0.0) | 0.46 (+0.01) | -41 | 11.26 | 0 | 0.0 | 19 | 5.22 | 364 | 1765.0 | 1765.0 | 1765.0 | 1765.0 |
| 2025-04-09 | 32.31 (+0.44) | 2.8 (+0.13) | 0.45 (-0.02) | 860 | 14.73 | 231 | 3.96 | -37 | 0.63 | 5840 | 1605.0 | 1600.0 | 1700.0 | 1520.0 |
| 2025-04-08 | 31.87 (+0.15) | 2.67 (-0.08) | 0.47 (-0.02) | 274 | 5.47 | -142 | 2.83 | -29 | 0.58 | 5012 | 1640.0 | 1465.0 | 1645.0 | 1465.0 |
| 2025-04-07 | 31.72 (+0.01) | 2.75 (0.0) | 0.49 (0.0) | 17 | 8.1 | 0 | 0.0 | -12 | 5.71 | 210 | 1570.0 | 1570.0 | 1570.0 | 1570.0 |
| 2025-04-02 | 31.71 (0.0) | 2.75 (-0.01) | 0.49 (0.0) | 38 | 3.45 | -19 | 1.73 | 7 | 0.64 | 1101 | 1740.0 | 1690.0 | 1740.0 | 1685.0 |
| 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 | |||
| 2025-04-01 | 31.71 (+0.01) | 2.76 (-0.04) | 0.49 (0.0) | 80 | 5.25 | -81 | 5.31 | -6 | 0.39 | 1524 | 1725.0 | 1685.0 | 1730.0 | 1660.0 |
| 2025-03-31 | 31.7 (+0.18) | 2.8 (-0.22) | 0.49 (-0.01) | 325 | 13.33 | -411 | 16.86 | -19 | 0.78 | 2438 | 1635.0 | 1675.0 | 1725.0 | 1635.0 |
| 2025-03-28 | 31.52 (+0.28) | 3.02 (-0.32) | 0.5 (-0.01) | 466 | 19.08 | -589 | 24.12 | -14 | 0.57 | 2442 | 1755.0 | 1805.0 | 1825.0 | 1750.0 |
| 2025-03-27 | 31.24 (-0.13) | 3.34 (-0.09) | 0.51 (-0.01) | -230 | 10.42 | -156 | 7.07 | -16 | 0.72 | 2207 | 1845.0 | 1895.0 | 1895.0 | 1825.0 |
| 2025-03-26 | 31.37 (0.0) | 3.43 (+0.01) | 0.52 (0.0) | 20 | 3.07 | 4 | 0.61 | 5 | 0.77 | 651 | 1920.0 | 1910.0 | 1930.0 | 1905.0 |
| 2025-03-25 | 31.37 (+0.01) | 3.42 (-0.03) | 0.52 (0.0) | -52 | 4.74 | -51 | 4.65 | -5 | 0.46 | 1097 | 1915.0 | 1930.0 | 1940.0 | 1900.0 |
| 2025-03-24 | 31.36 (-0.03) | 3.45 (-0.13) | 0.52 (+0.01) | -43 | 4.41 | -248 | 25.46 | 12 | 1.23 | 974 | 1895.0 | 1975.0 | 1975.0 | 1895.0 |
| 2025-03-21 | 31.39 (-0.14) | 3.58 (-0.03) | 0.51 (0.0) | -276 | 15.64 | -49 | 2.78 | -3 | 0.17 | 1765 | 1950.0 | 2000.0 | 2005.0 | 1945.0 |
| 2025-03-20 | 31.53 (+0.09) | 3.61 (-0.09) | 0.51 (+0.02) | 187 | 9.71 | -160 | 8.31 | 42 | 2.18 | 1925 | 2015.0 | 1990.0 | 2015.0 | 1965.0 |
| 2025-03-19 | 31.44 (-0.03) | 3.7 (-0.02) | 0.49 (-0.05) | -41 | 3.41 | -37 | 3.08 | -83 | 6.9 | 1203 | 1945.0 | 1965.0 | 1980.0 | 1940.0 |
| 2025-03-18 | 31.47 (+0.19) | 3.72 (-0.02) | 0.54 (0.0) | 374 | 33.1 | -49 | 4.34 | -3 | 0.27 | 1130 | 1985.0 | 1940.0 | 1985.0 | 1940.0 |
| 2025-03-17 | 31.28 (-0.01) | 3.74 (-0.03) | 0.54 (0.0) | -88 | 6.14 | -54 | 3.77 | -7 | 0.49 | 1433 | 1910.0 | 1945.0 | 1960.0 | 1900.0 |
| 2025-03-14 | 31.29 (-0.18) | 3.77 (+0.01) | 0.54 (0.0) | -334 | 21.74 | 30 | 1.95 | -4 | 0.26 | 1536 | 1920.0 | 1965.0 | 1970.0 | 1910.0 |
| 2025-03-13 | 31.47 (+0.07) | 3.76 (0.0) | 0.54 (-0.01) | 96 | 7.2 | -6 | 0.45 | -4 | 0.3 | 1334 | 1955.0 | 1990.0 | 2020.0 | 1950.0 |
| 2025-03-12 | 31.4 (-0.2) | 3.76 (0.0) | 0.55 (+0.01) | -373 | 22.42 | 6 | 0.36 | 11 | 0.66 | 1664 | 1945.0 | 1975.0 | 2025.0 | 1935.0 |
| 2025-03-11 | 31.6 (-0.19) | 3.76 (+0.01) | 0.54 (-0.03) | -64 | 3.49 | 10 | 0.54 | -55 | 3.0 | 1835 | 1960.0 | 1940.0 | 1985.0 | 1935.0 |
| 2025-03-10 | 31.79 (-0.17) | 3.75 (+0.02) | 0.57 (0.0) | -368 | 15.76 | 31 | 1.33 | 8 | 0.34 | 2335 | 2000.0 | 2075.0 | 2085.0 | 1990.0 |
| 2025-03-07 | 31.96 (-0.07) | 3.73 (0.0) | 0.57 (-0.06) | -103 | 5.51 | 9 | 0.48 | -115 | 6.15 | 1870 | 2030.0 | 2010.0 | 2080.0 | 2010.0 |
| 2025-03-06 | 32.03 (-0.14) | 3.73 (+0.09) | 0.63 (-0.01) | -271 | 8.76 | 162 | 5.24 | -16 | 0.52 | 3093 | 2060.0 | 2050.0 | 2120.0 | 2005.0 |
| 2025-03-05 | 32.17 (-0.02) | 3.64 (+0.03) | 0.64 (+0.03) | 27 | 0.85 | 68 | 2.13 | 44 | 1.38 | 3189 | 2050.0 | 1990.0 | 2055.0 | 1970.0 |
| 2025-03-04 | 32.19 (-0.08) | 3.61 (0.0) | 0.61 (0.0) | -223 | 11.85 | -10 | 0.53 | 14 | 0.74 | 1882 | 1935.0 | 1870.0 | 1960.0 | 1845.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-03 | 32.27 (-0.21) | 3.61 (0.0) | 0.61 (+0.04) | -448 | 18.35 | 0 | 0.0 | 57 | 2.33 | 2442 | 1920.0 | 1900.0 | 1965.0 | 1890.0 |
| 2025-02-27 | 32.48 (-0.28) | 3.61 (-0.02) | 0.57 (-0.02) | -500 | 22.67 | -31 | 1.41 | -35 | 1.59 | 2206 | 1965.0 | 2045.0 | 2060.0 | 1965.0 |
| 2025-02-26 | 32.76 (+0.11) | 3.63 (-0.02) | 0.59 (+0.01) | 182 | 7.88 | -41 | 1.77 | 33 | 1.43 | 2311 | 2025.0 | 1920.0 | 2030.0 | 1920.0 |
| 2025-02-25 | 32.65 (-0.28) | 3.65 (-0.07) | 0.58 (-0.01) | -438 | 16.15 | -138 | 5.09 | -26 | 0.96 | 2712 | 1935.0 | 1980.0 | 2010.0 | 1935.0 |
| 2025-02-24 | 32.93 (-0.19) | 3.72 (-0.16) | 0.59 (-0.01) | -356 | 11.43 | -286 | 9.18 | -21 | 0.67 | 3114 | 2040.0 | 2050.0 | 2050.0 | 1965.0 |
| 2025-02-21 | 33.12 (-0.12) | 3.88 (-0.04) | 0.6 (0.0) | -179 | 13.93 | -86 | 6.69 | 10 | 0.78 | 1285 | 2080.0 | 2070.0 | 2085.0 | 2045.0 |
| 2025-02-20 | 33.24 (-0.12) | 3.92 (-0.03) | 0.6 (+0.01) | -322 | 25.27 | -60 | 4.71 | 6 | 0.47 | 1274 | 2080.0 | 2140.0 | 2140.0 | 2080.0 |
| 2025-02-19 | 33.36 (-0.21) | 3.95 (-0.09) | 0.59 (-0.06) | -432 | 24.3 | -150 | 8.44 | -113 | 6.36 | 1778 | 2115.0 | 2170.0 | 2175.0 | 2110.0 |
| 2025-02-18 | 33.57 (-0.03) | 4.04 (+0.05) | 0.65 (0.0) | -58 | 3.74 | 76 | 4.9 | -1 | 0.06 | 1552 | 2180.0 | 2100.0 | 2195.0 | 2090.0 |
| 2025-02-17 | 33.6 (+0.03) | 3.99 (-0.17) | 0.65 (+0.03) | 80 | 4.53 | -304 | 17.21 | 62 | 3.51 | 1766 | 2090.0 | 2045.0 | 2100.0 | 2040.0 |
| 2025-02-14 | 33.57 (-0.21) | 4.16 (-0.08) | 0.62 (-0.01) | -424 | 14.86 | -158 | 5.54 | -11 | 0.39 | 2853 | 2045.0 | 2120.0 | 2150.0 | 2045.0 |
| 2025-02-13 | 33.78 (-0.29) | 4.24 (-0.13) | 0.63 (-0.01) | -546 | 24.82 | -243 | 11.05 | -27 | 1.23 | 2200 | 2120.0 | 2180.0 | 2205.0 | 2120.0 |
| 2025-02-12 | 34.07 (-0.2) | 4.37 (-0.02) | 0.64 (-0.03) | -319 | 18.7 | -34 | 1.99 | -60 | 3.52 | 1706 | 2220.0 | 2275.0 | 2300.0 | 2220.0 |
| 2025-02-11 | 34.27 (-0.05) | 4.39 (0.0) | 0.67 (0.0) | -153 | 8.23 | -4 | 0.22 | 13 | 0.7 | 1860 | 2225.0 | 2225.0 | 2260.0 | 2195.0 |
| 2025-02-10 | 34.32 (-0.01) | 4.39 (-0.02) | 0.67 (-0.01) | -10 | 0.76 | -22 | 1.67 | -33 | 2.5 | 1318 | 2175.0 | 2190.0 | 2190.0 | 2130.0 |
| 2025-02-07 | 34.33 (-0.17) | 4.41 (+0.02) | 0.68 (-0.02) | -50 | 2.62 | 22 | 1.15 | -26 | 1.36 | 1910 | 2190.0 | 2145.0 | 2205.0 | 2135.0 |
| 2025-02-06 | 34.5 (-0.05) | 4.39 (-0.01) | 0.7 (-0.01) | -57 | 2.91 | -1 | 0.05 | -16 | 0.82 | 1959 | 2120.0 | 2110.0 | 2140.0 | 2090.0 |
| 2025-02-05 | 34.55 (+0.33) | 4.4 (-0.22) | 0.71 (-0.01) | 599 | 23.86 | -425 | 16.93 | -18 | 0.72 | 2510 | 2095.0 | 2060.0 | 2125.0 | 2055.0 |
| 2025-02-04 | 34.22 (-0.26) | 4.62 (-0.2) | 0.72 (+0.05) | -430 | 7.85 | -367 | 6.7 | 87 | 1.59 | 5478 | 2010.0 | 2115.0 | 2140.0 | 2005.0 |
| 2025-02-03 | 34.48 (+0.11) | 4.82 (-0.02) | 0.67 (0.0) | 199 | 24.6 | -40 | 4.94 | -10 | 1.24 | 809 | 2020.0 | 2020.0 | 2020.0 | 2020.0 |
| 2025-01-22 | 34.37 (+0.22) | 4.84 (-0.01) | 0.67 (+0.05) | 160 | 3.0 | -561 | 10.51 | 98 | 1.84 | 5338 | 2240.0 | 2360.0 | 2410.0 | 2215.0 |
| 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 | |||
| 2025-01-21 | 34.15 (-0.31) | 4.85 (0.0) | 0.62 (-0.01) | -592 | 19.7 | 12 | 0.4 | -22 | 0.73 | 3005 | 2365.0 | 2405.0 | 2455.0 | 2340.0 |
| 2025-01-20 | 34.46 (-0.26) | 4.85 (+0.01) | 0.63 (-0.01) | -471 | 21.39 | 19 | 0.86 | -12 | 0.54 | 2202 | 2450.0 | 2450.0 | 2480.0 | 2405.0 |
| 2025-01-17 | 34.72 (+0.02) | 4.84 (+0.02) | 0.64 (0.0) | 204 | 11.59 | 39 | 2.22 | 4 | 0.23 | 1760 | 2415.0 | 2405.0 | 2435.0 | 2330.0 |
| 2025-01-16 | 34.7 (+0.15) | 4.82 (0.0) | 0.64 (+0.04) | 264 | 11.08 | 1 | 0.04 | 70 | 2.94 | 2382 | 2395.0 | 2460.0 | 2460.0 | 2330.0 |
| 2025-01-15 | 34.55 (+0.05) | 4.82 (-0.08) | 0.6 (-0.1) | 39 | 1.73 | -154 | 6.85 | -177 | 7.87 | 2248 | 2330.0 | 2420.0 | 2435.0 | 2325.0 |
| 2025-01-14 | 34.5 (-0.05) | 4.9 (-0.01) | 0.7 (+0.02) | -85 | 5.64 | -31 | 2.06 | 30 | 1.99 | 1508 | 2440.0 | 2435.0 | 2465.0 | 2385.0 |
| 2025-01-13 | 34.55 (+0.18) | 4.91 (-0.02) | 0.68 (-0.07) | 417 | 14.57 | -26 | 0.91 | -138 | 4.82 | 2862 | 2425.0 | 2540.0 | 2555.0 | 2410.0 |
| 2025-01-10 | 34.37 (+0.06) | 4.93 (-0.01) | 0.75 (-0.06) | 140 | 4.54 | -31 | 1.0 | -106 | 3.43 | 3086 | 2535.0 | 2650.0 | 2680.0 | 2505.0 |
| 2025-01-09 | 34.31 (+0.14) | 4.94 (-0.16) | 0.81 (-0.09) | 176 | 3.92 | -294 | 6.55 | -170 | 3.79 | 4486 | 2615.0 | 2725.0 | 2735.0 | 2590.0 |
| 2025-01-08 | 34.17 (-0.1) | 5.1 (0.0) | 0.9 (+0.07) | -304 | 10.12 | 10 | 0.33 | 133 | 4.43 | 3005 | 2755.0 | 2740.0 | 2870.0 | 2730.0 |
| 2025-01-07 | 34.27 (+0.07) | 5.1 (+0.03) | 0.83 (+0.03) | 83 | 3.38 | 52 | 2.12 | 55 | 2.24 | 2455 | 2770.0 | 2720.0 | 2770.0 | 2680.0 |
| 2025-01-06 | 34.2 (-0.23) | 5.07 (+0.04) | 0.8 (+0.06) | -357 | 11.95 | 81 | 2.71 | 105 | 3.51 | 2988 | 2700.0 | 2685.0 | 2770.0 | 2640.0 |
| 2025-01-03 | 34.43 (+0.01) | 5.03 (+0.02) | 0.74 (-0.01) | 26 | 1.62 | 36 | 2.24 | -13 | 0.81 | 1608 | 2610.0 | 2570.0 | 2645.0 | 2545.0 |
| 2025-01-02 | 34.42 (-0.15) | 5.01 (+0.05) | 0.75 (0.0) | -311 | 16.13 | 87 | 4.51 | -2 | 0.1 | 1928 | 2550.0 | 2600.0 | 2675.0 | 2535.0 |
| 2024-12-31 | 34.57 (-0.02) | 4.96 (+0.02) | 0.75 (0.0) | -74 | 8.02 | 42 | 4.55 | 8 | 0.87 | 923 | 2620.0 | 2550.0 | 2625.0 | 2540.0 |
| 2024-12-30 | 34.59 (+0.02) | 4.94 (-0.05) | 0.75 (-0.01) | 36 | 2.9 | -89 | 7.16 | -18 | 1.45 | 1243 | 2550.0 | 2590.0 | 2615.0 | 2520.0 |
| 2024-12-27 | 34.57 (+0.01) | 4.99 (+0.01) | 0.76 (0.0) | 40 | 4.38 | 8 | 0.88 | -12 | 1.31 | 914 | 2595.0 | 2565.0 | 2605.0 | 2560.0 |
| 2024-12-26 | 34.56 (-0.1) | 4.98 (-0.01) | 0.76 (+0.05) | -132 | 10.02 | -8 | 0.61 | 90 | 6.83 | 1318 | 2570.0 | 2565.0 | 2635.0 | 2555.0 |
| 2024-12-25 | 34.66 (+0.12) | 4.99 (-0.02) | 0.71 (+0.01) | 211 | 16.38 | -36 | 2.8 | 33 | 2.56 | 1288 | 2585.0 | 2535.0 | 2610.0 | 2535.0 |
| 2024-12-24 | 34.54 (+0.03) | 5.01 (-0.12) | 0.7 (-0.01) | 72 | 2.81 | -233 | 9.1 | -17 | 0.66 | 2561 | 2535.0 | 2655.0 | 2655.0 | 2535.0 |
| 2024-12-23 | 34.51 (+0.1) | 5.13 (-0.01) | 0.71 (-0.03) | 200 | 11.01 | -8 | 0.44 | -55 | 3.03 | 1816 | 2650.0 | 2685.0 | 2700.0 | 2595.0 |
| 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 | |||
| 2024-12-20 | 34.41 (-0.27) | 5.14 (+0.18) | 0.74 (0.0) | -462 | 12.98 | 324 | 9.11 | -17 | 0.48 | 3558 | 2640.0 | 2680.0 | 2720.0 | 2620.0 |
| 2024-12-19 | 34.68 (+0.16) | 4.96 (+0.18) | 0.74 (-0.01) | 260 | 6.57 | 338 | 8.54 | -3 | 0.08 | 3957 | 2670.0 | 2500.0 | 2710.0 | 2500.0 |
| 2024-12-18 | 34.52 (-0.01) | 4.78 (+0.1) | 0.75 (-0.02) | -63 | 2.27 | 189 | 6.82 | -38 | 1.37 | 2770 | 2565.0 | 2605.0 | 2605.0 | 2500.0 |
| 2024-12-17 | 34.53 (+0.08) | 4.68 (+0.22) | 0.77 (-0.01) | 154 | 4.62 | 400 | 12.0 | -20 | 0.6 | 3332 | 2605.0 | 2505.0 | 2645.0 | 2485.0 |
| 2024-12-16 | 34.45 (-0.02) | 4.46 (+0.21) | 0.78 (-0.01) | -94 | 2.89 | 388 | 11.93 | -33 | 1.02 | 3251 | 2500.0 | 2520.0 | 2590.0 | 2480.0 |
| 2024-12-13 | 34.47 (+0.08) | 4.25 (+0.13) | 0.79 (-0.07) | 276 | 11.14 | 256 | 10.34 | -130 | 5.25 | 2477 | 2515.0 | 2485.0 | 2535.0 | 2470.0 |
| 2024-12-12 | 34.39 (-0.01) | 4.12 (+0.02) | 0.86 (-0.02) | 45 | 2.39 | 24 | 1.28 | -26 | 1.38 | 1882 | 2465.0 | 2510.0 | 2520.0 | 2465.0 |
| 2024-12-11 | 34.4 (-0.32) | 4.1 (+0.19) | 0.88 (-0.03) | -347 | 11.12 | 364 | 11.67 | -53 | 1.7 | 3120 | 2480.0 | 2410.0 | 2500.0 | 2410.0 |
| 2024-12-10 | 34.72 (+0.27) | 3.91 (+0.12) | 0.91 (-0.09) | 532 | 18.19 | 211 | 7.22 | -165 | 5.64 | 2924 | 2435.0 | 2465.0 | 2510.0 | 2415.0 |
| 2024-12-09 | 34.45 (-0.15) | 3.79 (+0.35) | 1.0 (-0.06) | -347 | 6.9 | 654 | 13.0 | -116 | 2.31 | 5032 | 2485.0 | 2500.0 | 2545.0 | 2455.0 |
| 2024-12-06 | 34.6 (-0.17) | 3.44 (+0.29) | 1.06 (+0.08) | -276 | 6.44 | 548 | 12.79 | 148 | 3.46 | 4283 | 2410.0 | 2375.0 | 2455.0 | 2355.0 |
| 2024-12-05 | 34.77 (+0.03) | 3.15 (+0.08) | 0.98 (+0.14) | -180 | 3.41 | 143 | 2.71 | 265 | 5.02 | 5283 | 2325.0 | 2295.0 | 2360.0 | 2230.0 |
| 2024-12-04 | 34.74 (+0.07) | 3.07 (+0.01) | 0.84 (+0.2) | 16 | 0.4 | 25 | 0.62 | 372 | 9.28 | 4007 | 2190.0 | 2050.0 | 2210.0 | 2035.0 |
| 2024-12-03 | 34.67 (+0.04) | 3.06 (+0.03) | 0.64 (+0.07) | 101 | 5.13 | 52 | 2.64 | 116 | 5.9 | 1967 | 2020.0 | 1985.0 | 2030.0 | 1970.0 |
| 2024-12-02 | 34.63 (+0.05) | 3.03 (-0.1) | 0.57 (+0.02) | 107 | 6.37 | -198 | 11.78 | 44 | 2.62 | 1681 | 1955.0 | 1980.0 | 1990.0 | 1945.0 |
| 2024-11-29 | 34.58 (-0.33) | 3.13 (-0.02) | 0.55 (+0.02) | -421 | 20.87 | -21 | 1.04 | 37 | 1.83 | 2017 | 1935.0 | 1955.0 | 1975.0 | 1930.0 |
| 2024-11-28 | 34.91 (+0.25) | 3.15 (-0.04) | 0.53 (+0.02) | 341 | 10.63 | -78 | 2.43 | 39 | 1.22 | 3209 | 1980.0 | 1980.0 | 1980.0 | 1905.0 |
| 2024-11-27 | 34.66 (-0.18) | 3.19 (-0.15) | 0.51 (-0.05) | -462 | 8.57 | -279 | 5.18 | -102 | 1.89 | 5389 | 1910.0 | 2045.0 | 2070.0 | 1910.0 |
| 2024-11-26 | 34.84 (-0.08) | 3.34 (+0.01) | 0.56 (-0.02) | -195 | 10.33 | 18 | 0.95 | -26 | 1.38 | 1887 | 2115.0 | 2130.0 | 2140.0 | 2095.0 |
| 2024-11-25 | 34.92 (-0.08) | 3.33 (+0.14) | 0.58 (0.0) | -156 | 6.07 | 249 | 9.7 | -3 | 0.12 | 2568 | 2200.0 | 2165.0 | 2245.0 | 2160.0 |
| 2024-11-22 | 35.0 (+0.08) | 3.19 (+0.06) | 0.58 (+0.03) | 351 | 14.84 | 122 | 5.16 | 59 | 2.49 | 2366 | 2130.0 | 2080.0 | 2170.0 | 2075.0 |
| 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 | |||
| 2024-11-21 | 34.92 (-0.13) | 3.13 (+0.01) | 0.55 (+0.05) | -254 | 16.29 | 10 | 0.64 | 97 | 6.22 | 1559 | 2035.0 | 2060.0 | 2085.0 | 2030.0 |
| 2024-11-20 | 35.05 (-0.09) | 3.12 (+0.12) | 0.5 (-0.02) | -120 | 10.31 | 232 | 19.93 | -48 | 4.12 | 1164 | 2080.0 | 2115.0 | 2115.0 | 2070.0 |
| 2024-11-19 | 35.14 (-0.14) | 3.0 (+0.01) | 0.52 (+0.03) | -173 | 10.55 | 19 | 1.16 | 58 | 3.54 | 1640 | 2085.0 | 2080.0 | 2120.0 | 2060.0 |
| 2024-11-18 | 35.28 (+0.09) | 2.99 (0.0) | 0.49 (-0.02) | 195 | 10.48 | 3 | 0.16 | -42 | 2.26 | 1860 | 2065.0 | 2155.0 | 2170.0 | 2065.0 |
| 2024-11-15 | 35.19 (-0.05) | 2.99 (+0.01) | 0.51 (-0.04) | -192 | 7.83 | 5 | 0.2 | -75 | 3.06 | 2453 | 2160.0 | 2295.0 | 2295.0 | 2145.0 |
| 2024-11-14 | 35.24 (+0.11) | 2.98 (+0.3) | 0.55 (-0.03) | 13 | 0.26 | 572 | 11.31 | -50 | 0.99 | 5056 | 2260.0 | 2200.0 | 2310.0 | 2175.0 |
| 2024-11-13 | 35.13 (-0.1) | 2.68 (+0.08) | 0.58 (+0.01) | -228 | 9.35 | 136 | 5.58 | 21 | 0.86 | 2438 | 2140.0 | 2140.0 | 2150.0 | 2075.0 |
| 2024-11-12 | 35.23 (+0.09) | 2.6 (+0.24) | 0.57 (+0.03) | 57 | 1.68 | 444 | 13.11 | 49 | 1.45 | 3387 | 2100.0 | 2075.0 | 2150.0 | 2055.0 |
| 2024-11-11 | 35.14 (-0.14) | 2.36 (+0.09) | 0.54 (-0.01) | -323 | 10.99 | 168 | 5.72 | -15 | 0.51 | 2938 | 2085.0 | 2120.0 | 2135.0 | 2070.0 |
| 2024-11-08 | 35.28 (-0.04) | 2.27 (+0.06) | 0.55 (+0.03) | -98 | 5.57 | 111 | 6.31 | 60 | 3.41 | 1760 | 2060.0 | 2020.0 | 2075.0 | 2000.0 |
| 2024-11-07 | 35.32 (-0.13) | 2.21 (+0.01) | 0.52 (+0.03) | -312 | 19.9 | 27 | 1.72 | 54 | 3.44 | 1568 | 2000.0 | 1995.0 | 2020.0 | 1970.0 |
| 2024-11-06 | 35.45 (+0.04) | 2.2 (+0.01) | 0.49 (0.0) | 70 | 5.29 | 12 | 0.91 | 5 | 0.38 | 1323 | 1990.0 | 1960.0 | 2000.0 | 1950.0 |
| 2024-11-05 | 35.41 (-0.13) | 2.19 (-0.07) | 0.49 (+0.01) | -250 | 21.85 | -125 | 10.93 | 8 | 0.7 | 1144 | 1930.0 | 1945.0 | 1970.0 | 1925.0 |
| 2024-11-04 | 35.54 (+0.11) | 2.26 (+0.02) | 0.48 (-0.07) | 209 | 12.8 | 44 | 2.69 | -117 | 7.16 | 1633 | 1960.0 | 1880.0 | 1970.0 | 1880.0 |
| 2024-11-01 | 35.43 (-0.21) | 2.24 (0.0) | 0.55 (+0.02) | -390 | 19.14 | -7 | 0.34 | 26 | 1.28 | 2038 | 1865.0 | 1845.0 | 1885.0 | 1820.0 |
| 2024-10-30 | 35.64 (-0.15) | 2.24 (-0.01) | 0.53 (0.0) | -244 | 21.61 | -21 | 1.86 | 4 | 0.35 | 1129 | 1905.0 | 1920.0 | 1950.0 | 1905.0 |
| 2024-10-29 | 35.79 (-0.02) | 2.25 (-0.01) | 0.53 (-0.02) | 103 | 9.78 | -9 | 0.85 | -38 | 3.61 | 1053 | 1920.0 | 1955.0 | 1955.0 | 1895.0 |
| 2024-10-28 | 35.81 (-0.04) | 2.26 (0.0) | 0.55 (0.0) | -20 | 2.55 | -10 | 1.28 | 7 | 0.89 | 783 | 1970.0 | 2005.0 | 2025.0 | 1960.0 |
| 2024-10-25 | 35.85 (+0.04) | 2.26 (-0.03) | 0.55 (+0.03) | 96 | 9.24 | -62 | 5.97 | 54 | 5.2 | 1039 | 1980.0 | 1995.0 | 2010.0 | 1965.0 |
| 2024-10-24 | 35.81 (-0.05) | 2.29 (0.0) | 0.52 (-0.03) | -153 | 9.09 | 2 | 0.12 | -67 | 3.98 | 1683 | 1985.0 | 2035.0 | 2035.0 | 1985.0 |
| 2024-10-23 | 35.86 (-0.05) | 2.29 (+0.02) | 0.55 (0.0) | -124 | 7.44 | 52 | 3.12 | 1 | 0.06 | 1666 | 2045.0 | 2025.0 | 2060.0 | 2020.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-22 | 35.91 (-0.02) | 2.27 (+0.03) | 0.55 (+0.01) | -73 | 3.24 | 53 | 2.35 | 24 | 1.06 | 2254 | 2025.0 | 1965.0 | 2045.0 | 1960.0 |
| 2024-10-21 | 35.93 (-0.04) | 2.24 (-0.22) | 0.54 (+0.03) | -57 | 5.22 | -8 | 0.73 | 49 | 4.48 | 1093 | 1975.0 | 1940.0 | 1990.0 | 1940.0 |
| 2024-10-18 | 35.97 (+0.08) | 2.46 (0.0) | 0.51 (+0.01) | 12 | 0.8 | 0 | 0.0 | 16 | 1.07 | 1498 | 1935.0 | 1980.0 | 1995.0 | 1920.0 |
| 2024-10-17 | 35.89 (-0.06) | 2.46 (0.0) | 0.5 (-0.01) | -126 | 10.82 | 1 | 0.09 | -4 | 0.34 | 1165 | 1950.0 | 1950.0 | 1965.0 | 1905.0 |
| 2024-10-16 | 35.95 (-0.07) | 2.46 (-0.03) | 0.51 (+0.01) | -129 | 7.5 | -43 | 2.5 | 4 | 0.23 | 1720 | 1930.0 | 1910.0 | 1955.0 | 1900.0 |
| 2024-10-15 | 36.02 (-0.32) | 2.49 (-0.01) | 0.5 (+0.03) | -591 | 20.3 | -32 | 1.1 | 68 | 2.34 | 2911 | 1965.0 | 2020.0 | 2025.0 | 1950.0 |
| 2024-10-14 | 36.34 (+0.12) | 2.5 (+0.07) | 0.47 (+0.03) | 194 | 4.93 | 134 | 3.41 | 60 | 1.53 | 3932 | 1990.0 | 1910.0 | 2005.0 | 1910.0 |
| 2024-10-11 | 36.22 (+0.21) | 2.43 (+0.01) | 0.44 (+0.01) | 401 | 15.66 | 15 | 0.59 | 12 | 0.47 | 2561 | 1895.0 | 1840.0 | 1905.0 | 1830.0 |
| 2024-10-09 | 36.01 (+0.14) | 2.42 (+0.02) | 0.43 (0.0) | 248 | 11.27 | 41 | 1.86 | -11 | 0.5 | 2201 | 1805.0 | 1790.0 | 1875.0 | 1790.0 |
| 2024-10-08 | 35.87 (+0.1) | 2.4 (-0.02) | 0.43 (-0.01) | 207 | 20.39 | -27 | 2.66 | -2 | 0.2 | 1015 | 1745.0 | 1705.0 | 1760.0 | 1705.0 |
| 2024-10-07 | 35.77 (-0.31) | 2.42 (+0.01) | 0.44 (+0.02) | -551 | 36.73 | 0 | 0.0 | 23 | 1.53 | 1500 | 1705.0 | 1765.0 | 1775.0 | 1700.0 |
| 2024-10-04 | 36.08 (-0.05) | 2.41 (-0.01) | 0.42 (-0.01) | -89 | 5.23 | -10 | 0.59 | -13 | 0.76 | 1703 | 1730.0 | 1760.0 | 1785.0 | 1730.0 |
| 2024-10-01 | 36.13 (+0.08) | 2.42 (-0.04) | 0.43 (0.0) | 176 | 16.43 | -64 | 5.98 | -6 | 0.56 | 1071 | 1755.0 | 1730.0 | 1780.0 | 1725.0 |
| 2024-09-30 | 36.05 (-0.16) | 2.46 (0.0) | 0.43 (-0.01) | -290 | 14.36 | 0 | 0.0 | -10 | 0.5 | 2020 | 1715.0 | 1830.0 | 1830.0 | 1715.0 |
| 2024-09-27 | 36.21 (-0.04) | 2.46 (+0.05) | 0.44 (0.0) | -86 | 4.08 | 83 | 3.94 | -8 | 0.38 | 2108 | 1825.0 | 1835.0 | 1880.0 | 1790.0 |
| 2024-09-26 | 36.25 (+0.05) | 2.41 (-0.02) | 0.44 (+0.01) | 74 | 4.48 | -28 | 1.7 | 27 | 1.64 | 1650 | 1825.0 | 1830.0 | 1840.0 | 1810.0 |
| 2024-09-25 | 36.2 (-0.1) | 2.43 (+0.07) | 0.43 (+0.02) | -204 | 9.02 | 119 | 5.26 | 31 | 1.37 | 2261 | 1825.0 | 1825.0 | 1875.0 | 1815.0 |
| 2024-09-24 | 36.3 (-0.1) | 2.36 (+0.01) | 0.41 (-0.01) | -153 | 9.01 | 19 | 1.12 | -10 | 0.59 | 1699 | 1795.0 | 1780.0 | 1805.0 | 1765.0 |
| 2024-09-23 | 36.4 (-0.1) | 2.35 (-0.03) | 0.42 (+0.02) | -43 | 4.37 | -45 | 4.57 | 30 | 3.05 | 985 | 1775.0 | 1805.0 | 1815.0 | 1770.0 |
| 2024-09-20 | 36.5 (-0.14) | 2.38 (+0.01) | 0.4 (0.0) | -286 | 20.38 | 4 | 0.29 | 9 | 0.64 | 1403 | 1770.0 | 1850.0 | 1870.0 | 1770.0 |
| 2024-09-19 | 36.64 (+0.05) | 2.37 (+0.02) | 0.4 (+0.02) | 176 | 8.14 | 44 | 2.04 | 25 | 1.16 | 2161 | 1820.0 | 1740.0 | 1830.0 | 1725.0 |
| 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 | |||
| 2024-09-18 | 36.59 (-0.16) | 2.35 (+0.02) | 0.38 (-0.02) | -298 | 11.6 | 35 | 1.36 | -25 | 0.97 | 2569 | 1715.0 | 1790.0 | 1790.0 | 1705.0 |
| 2024-09-16 | 36.75 (-0.04) | 2.33 (+0.01) | 0.4 (0.0) | -45 | 4.26 | 18 | 1.7 | -14 | 1.33 | 1056 | 1820.0 | 1800.0 | 1820.0 | 1780.0 |
| 2024-09-13 | 36.79 (-0.13) | 2.32 (+0.12) | 0.4 (0.0) | -253 | 9.76 | 223 | 8.6 | 11 | 0.42 | 2592 | 1780.0 | 1830.0 | 1845.0 | 1780.0 |
| 2024-09-12 | 36.92 (-0.06) | 2.2 (+0.01) | 0.4 (+0.05) | -253 | 8.71 | 23 | 0.79 | 82 | 2.82 | 2905 | 1815.0 | 1760.0 | 1815.0 | 1740.0 |
| 2024-09-11 | 36.98 (-0.12) | 2.19 (-0.02) | 0.35 (-0.01) | -233 | 9.56 | -40 | 1.64 | -3 | 0.12 | 2436 | 1650.0 | 1690.0 | 1690.0 | 1635.0 |
| 2024-09-10 | 37.1 (+0.05) | 2.21 (-0.01) | 0.36 (0.0) | 90 | 6.67 | -14 | 1.04 | -4 | 0.3 | 1350 | 1675.0 | 1725.0 | 1760.0 | 1655.0 |
| 2024-09-09 | 37.05 (0.0) | 2.22 (-0.01) | 0.36 (0.0) | -15 | 1.32 | -14 | 1.23 | -1 | 0.09 | 1135 | 1715.0 | 1665.0 | 1735.0 | 1660.0 |
| 2024-09-06 | 37.05 (+0.04) | 2.23 (-0.02) | 0.36 (0.0) | 105 | 7.36 | -37 | 2.59 | -3 | 0.21 | 1427 | 1715.0 | 1665.0 | 1740.0 | 1655.0 |
| 2024-09-05 | 37.01 (-0.03) | 2.25 (-0.01) | 0.36 (-0.01) | 74 | 5.94 | -33 | 2.65 | -21 | 1.69 | 1246 | 1660.0 | 1700.0 | 1700.0 | 1660.0 |
| 2024-09-04 | 37.04 (-0.11) | 2.26 (-0.04) | 0.37 (-0.03) | -213 | 6.67 | -67 | 2.1 | -53 | 1.66 | 3192 | 1675.0 | 1715.0 | 1725.0 | 1665.0 |
| 2024-09-03 | 37.15 (-0.05) | 2.3 (-0.01) | 0.4 (+0.01) | -81 | 9.78 | -16 | 1.93 | 10 | 1.21 | 828 | 1840.0 | 1860.0 | 1895.0 | 1840.0 |
| 2024-09-02 | 37.2 (-0.14) | 2.31 (0.0) | 0.39 (-0.01) | -271 | 34.09 | -14 | 1.76 | -3 | 0.38 | 795 | 1855.0 | 1925.0 | 1930.0 | 1855.0 |
| 2024-08-30 | 37.34 (-0.06) | 2.31 (-0.03) | 0.4 (0.0) | -66 | 5.18 | -41 | 3.22 | -6 | 0.47 | 1274 | 1900.0 | 1910.0 | 1920.0 | 1870.0 |
| 2024-08-29 | 37.4 (-0.01) | 2.34 (-0.05) | 0.4 (-0.01) | -15 | 0.92 | -93 | 5.71 | -20 | 1.23 | 1630 | 1905.0 | 1860.0 | 1920.0 | 1830.0 |
| 2024-08-28 | 37.41 (-0.05) | 2.39 (-0.01) | 0.41 (0.0) | -96 | 11.88 | -27 | 3.34 | -3 | 0.37 | 808 | 1925.0 | 1905.0 | 1935.0 | 1885.0 |
| 2024-08-27 | 37.46 (-0.05) | 2.4 (-0.01) | 0.41 (0.0) | -78 | 10.57 | -6 | 0.81 | 11 | 1.49 | 738 | 1905.0 | 1900.0 | 1920.0 | 1880.0 |
| 2024-08-26 | 37.51 (-0.03) | 2.41 (0.0) | 0.41 (-0.01) | -76 | 5.24 | -16 | 1.1 | -25 | 1.72 | 1451 | 1910.0 | 1920.0 | 1975.0 | 1890.0 |
| 2024-08-23 | 37.54 (-0.07) | 2.41 (-0.01) | 0.42 (0.0) | -161 | 10.02 | -8 | 0.5 | 6 | 0.37 | 1607 | 1915.0 | 1845.0 | 1925.0 | 1820.0 |
| 2024-08-22 | 37.61 (-0.07) | 2.42 (-0.03) | 0.42 (+0.01) | -94 | 5.47 | -55 | 3.2 | 16 | 0.93 | 1718 | 1865.0 | 1890.0 | 1900.0 | 1855.0 |
| 2024-08-21 | 37.68 (-0.12) | 2.45 (-0.03) | 0.41 (-0.02) | -236 | 20.7 | -57 | 5.0 | -49 | 4.3 | 1140 | 1890.0 | 1910.0 | 1935.0 | 1890.0 |
| 2024-08-20 | 37.8 (-0.04) | 2.48 (-0.01) | 0.43 (+0.01) | -6 | 0.34 | -18 | 1.03 | 16 | 0.91 | 1755 | 1940.0 | 1960.0 | 1995.0 | 1935.0 |
| 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 | |||
| 2024-08-19 | 37.84 (-0.5) | 2.49 (-0.09) | 0.42 (+0.01) | -964 | 33.3 | -179 | 6.18 | 21 | 0.73 | 2895 | 1930.0 | 2010.0 | 2030.0 | 1915.0 |
| 2024-08-16 | 38.34 (+0.23) | 2.58 (+0.01) | 0.41 (+0.01) | 304 | 12.6 | 26 | 1.08 | 21 | 0.87 | 2412 | 2025.0 | 1965.0 | 2045.0 | 1965.0 |
| 2024-08-15 | 38.11 (-0.03) | 2.57 (-0.12) | 0.4 (-0.01) | -71 | 4.27 | -219 | 13.16 | -6 | 0.36 | 1664 | 1925.0 | 1980.0 | 2015.0 | 1925.0 |
| 2024-08-14 | 38.14 (-0.03) | 2.69 (-0.08) | 0.41 (0.0) | -34 | 2.11 | -157 | 9.75 | -15 | 0.93 | 1611 | 1960.0 | 2020.0 | 2025.0 | 1945.0 |
| 2024-08-13 | 38.17 (-0.16) | 2.77 (+0.02) | 0.41 (-0.01) | -257 | 19.41 | 39 | 2.95 | -9 | 0.68 | 1324 | 1950.0 | 1990.0 | 1990.0 | 1930.0 |
| 2024-08-12 | 38.33 (-0.03) | 2.75 (+0.11) | 0.42 (+0.01) | 1 | 0.06 | 214 | 12.88 | 16 | 0.96 | 1661 | 1965.0 | 1910.0 | 1995.0 | 1890.0 |
| 2024-08-09 | 38.36 (-0.54) | 2.64 (+0.09) | 0.41 (-0.04) | -1047 | 25.93 | 162 | 4.01 | -81 | 2.01 | 4038 | 1875.0 | 1970.0 | 1980.0 | 1865.0 |
| 2024-08-08 | 38.9 (-0.16) | 2.55 (+0.01) | 0.45 (+0.02) | -308 | 12.29 | 21 | 0.84 | 41 | 1.64 | 2507 | 1905.0 | 1880.0 | 1930.0 | 1810.0 |
| 2024-08-07 | 39.06 (-0.38) | 2.54 (+0.13) | 0.43 (+0.02) | -511 | 18.14 | 233 | 8.27 | 35 | 1.24 | 2817 | 1950.0 | 1765.0 | 1950.0 | 1730.0 |
| 2024-08-06 | 39.44 (-0.1) | 2.41 (+0.08) | 0.41 (-0.01) | -208 | 5.57 | 145 | 3.88 | -8 | 0.21 | 3737 | 1775.0 | 1845.0 | 1865.0 | 1655.0 |
| 2024-08-05 | 39.54 (-0.19) | 2.33 (+0.01) | 0.42 (-0.04) | -304 | 14.02 | 29 | 1.34 | -90 | 4.15 | 2168 | 1790.0 | 1850.0 | 1855.0 | 1790.0 |
| 2024-08-02 | 39.73 (-0.02) | 2.32 (+0.02) | 0.46 (-0.04) | -6 | 0.23 | 29 | 1.1 | -71 | 2.69 | 2644 | 1985.0 | 2045.0 | 2095.0 | 1945.0 |
| 2024-08-01 | 39.75 (-0.49) | 2.3 (+0.17) | 0.5 (+0.03) | -520 | 14.64 | 326 | 9.18 | 62 | 1.75 | 3553 | 2135.0 | 2150.0 | 2205.0 | 2115.0 |
| 2024-07-31 | 40.24 (-0.26) | 2.13 (+0.08) | 0.47 (+0.01) | -478 | 10.82 | 135 | 3.06 | 13 | 0.29 | 4416 | 2030.0 | 1980.0 | 2070.0 | 1965.0 |
| 2024-07-30 | 40.5 (-0.09) | 2.05 (+0.11) | 0.46 (+0.01) | -158 | 4.44 | 217 | 6.1 | 30 | 0.84 | 3555 | 1990.0 | 1945.0 | 2020.0 | 1935.0 |
| 2024-07-29 | 40.59 (-0.08) | 1.94 (-0.01) | 0.45 (+0.01) | -118 | 4.96 | -17 | 0.71 | 3 | 0.13 | 2379 | 1900.0 | 2030.0 | 2050.0 | 1900.0 |
| 2024-07-26 | 40.67 (-0.47) | 1.95 (-0.07) | 0.44 (-0.01) | -537 | 12.88 | -130 | 3.12 | -16 | 0.38 | 4168 | 1975.0 | 2000.0 | 2025.0 | 1955.0 |
| 2024-07-23 | 41.14 (-0.14) | 2.02 (-0.11) | 0.45 (0.0) | 61 | 2.88 | -202 | 9.55 | 12 | 0.57 | 2116 | 2170.0 | 2200.0 | 2205.0 | 2130.0 |
| 2024-07-22 | 41.28 (+0.07) | 2.13 (+0.04) | 0.45 (-0.01) | -35 | 2.06 | -67 | 3.95 | -22 | 1.3 | 1695 | 2160.0 | 2215.0 | 2220.0 | 2115.0 |
| 2024-07-19 | 41.21 (+5.92) | 2.09 (-0.04) | 0.46 (0.0) | -102 | 4.93 | -58 | 2.8 | 3 | 0.14 | 2069 | 2205.0 | 2250.0 | 2310.0 | 2200.0 |
| 2024-07-18 | 35.29 (-2.36) | 2.13 (-0.13) | 0.46 (-0.04) | -173 | 7.03 | -9 | 0.37 | -28 | 1.14 | 2462 | 2275.0 | 2300.0 | 2330.0 | 2250.0 |
| 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 | |||
| 2024-07-17 | 37.65 (-0.09) | 2.26 (-0.03) | 0.5 (-0.04) | -217 | 12.7 | -53 | 3.1 | -65 | 3.8 | 1709 | 2380.0 | 2425.0 | 2480.0 | 2375.0 |
| 2024-07-16 | 37.74 (-0.23) | 2.29 (-0.01) | 0.54 (+0.01) | -480 | 26.29 | -2 | 0.11 | 8 | 0.44 | 1826 | 2460.0 | 2405.0 | 2465.0 | 2390.0 |
| 2024-07-15 | 37.97 (-0.2) | 2.3 (-0.07) | 0.53 (-0.01) | -151 | 10.46 | -138 | 9.56 | -9 | 0.62 | 1444 | 2375.0 | 2435.0 | 2445.0 | 2370.0 |
| 2024-07-12 | 38.17 (-0.07) | 2.37 (-0.11) | 0.54 (-0.02) | -124 | 6.22 | -190 | 9.54 | -35 | 1.76 | 1992 | 2440.0 | 2465.0 | 2485.0 | 2425.0 |
| 2024-07-11 | 38.24 (-0.48) | 2.48 (-0.08) | 0.56 (-0.01) | -817 | 28.76 | -129 | 4.54 | -23 | 0.81 | 2841 | 2525.0 | 2580.0 | 2590.0 | 2520.0 |
| 2024-07-10 | 38.72 (-0.11) | 2.56 (-0.02) | 0.57 (+0.01) | -232 | 13.78 | -37 | 2.2 | 29 | 1.72 | 1683 | 2620.0 | 2675.0 | 2705.0 | 2620.0 |
| 2024-07-09 | 38.83 (-0.08) | 2.58 (+0.03) | 0.56 (-0.07) | -152 | 8.81 | 52 | 3.01 | -132 | 7.65 | 1726 | 2670.0 | 2740.0 | 2755.0 | 2645.0 |
| 2024-07-08 | 38.91 (+0.1) | 2.55 (+0.03) | 0.63 (-0.01) | 128 | 10.54 | 52 | 4.28 | -12 | 0.99 | 1214 | 2770.0 | 2745.0 | 2795.0 | 2735.0 |
| 2024-07-05 | 38.81 (-0.13) | 2.52 (+0.01) | 0.64 (+0.01) | -252 | 25.58 | 11 | 1.12 | 13 | 1.32 | 985 | 2725.0 | 2800.0 | 2800.0 | 2715.0 |
| 2024-07-04 | 38.94 (+0.05) | 2.51 (+0.03) | 0.63 (+0.06) | 52 | 3.39 | 63 | 4.11 | 105 | 6.85 | 1533 | 2730.0 | 2640.0 | 2735.0 | 2640.0 |
| 2024-07-03 | 38.89 (-0.02) | 2.48 (-0.01) | 0.57 (+0.03) | -99 | 8.03 | -30 | 2.43 | 62 | 5.03 | 1233 | 2620.0 | 2655.0 | 2685.0 | 2580.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 34.78 (+0.73) | 4.24 (-0.7) | 0.39 (-0.03) | 1195 | 12.13 | -1316 | 13.36 | -46 | 0.47 | 9852 | 2490.0 | 2550.0 | 2575.0 | 2360.0 |
| 2025-06-27 | 34.05 (+0.47) | 4.94 (+0.06) | 0.42 (-0.07) | 537 | 4.21 | 111 | 0.87 | -127 | 0.99 | 12767 | 2530.0 | 2510.0 | 2725.0 | 2505.0 |
| 2025-06-20 | 33.58 (+0.12) | 4.88 (+0.2) | 0.49 (+0.04) | 116 | 1.53 | 375 | 4.95 | 67 | 0.88 | 7574 | 2535.0 | 2550.0 | 2610.0 | 2525.0 |
| 2025-06-13 | 33.46 (+0.31) | 4.68 (+0.06) | 0.45 (-0.03) | 590 | 6.46 | 122 | 1.34 | -48 | 0.53 | 9130 | 2565.0 | 2500.0 | 2580.0 | 2455.0 |
| 2025-06-06 | 33.15 (-0.74) | 4.62 (-0.09) | 0.48 (-0.01) | -692 | 6.76 | -168 | 1.64 | -17 | 0.17 | 10238 | 2465.0 | 2395.0 | 2580.0 | 2370.0 |
| 2025-05-29 | 33.89 (+1.14) | 4.71 (+0.06) | 0.49 (+0.04) | 2124 | 18.38 | 99 | 0.86 | 59 | 0.51 | 11556 | 2420.0 | 2295.0 | 2465.0 | 2295.0 |
| 2025-05-23 | 32.75 (+0.42) | 4.65 (-0.02) | 0.45 (-0.01) | 757 | 8.37 | -28 | 0.31 | -7 | 0.08 | 9046 | 2280.0 | 2350.0 | 2355.0 | 2260.0 |
| 2025-05-16 | 32.33 (+0.32) | 4.67 (+0.46) | 0.46 (-0.04) | 752 | 5.04 | 851 | 5.7 | -78 | 0.52 | 14929 | 2380.0 | 2240.0 | 2410.0 | 2225.0 |
| 2025-05-09 | 32.01 (+0.39) | 4.21 (+0.18) | 0.5 (-0.02) | 453 | 3.4 | 343 | 2.57 | -46 | 0.34 | 13338 | 2200.0 | 2075.0 | 2250.0 | 2015.0 |
| 2025-05-02 | 31.62 (+0.42) | 4.03 (+0.06) | 0.52 (+0.05) | 785 | 11.41 | 112 | 1.63 | 108 | 1.57 | 6877 | 2065.0 | 1915.0 | 2075.0 | 1885.0 |
| 2025-04-25 | 31.2 (-0.1) | 3.97 (+0.46) | 0.47 (-0.01) | -159 | 1.54 | 866 | 8.36 | -18 | 0.17 | 10357 | 1905.0 | 1880.0 | 1955.0 | 1740.0 |
| 2025-04-18 | 31.3 (-0.69) | 3.51 (+0.5) | 0.48 (0.0) | -1380 | 9.15 | 926 | 6.14 | -13 | 0.09 | 15090 | 1885.0 | 1920.0 | 1985.0 | 1830.0 |
| 2025-04-11 | 31.99 (+0.28) | 3.01 (+0.26) | 0.48 (-0.01) | 439 | 2.55 | 487 | 2.83 | -21 | 0.12 | 17213 | 1900.0 | 1570.0 | 1920.0 | 1465.0 |
| 2025-04-02 | 31.71 (+0.19) | 2.75 (-0.27) | 0.49 (-0.01) | 443 | 8.75 | -511 | 10.09 | -18 | 0.36 | 5064 | 1740.0 | 1675.0 | 1740.0 | 1635.0 |
| 2025-03-28 | 31.52 (+0.13) | 3.02 (-0.56) | 0.5 (-0.01) | 161 | 2.18 | -1040 | 14.1 | -18 | 0.24 | 7374 | 1755.0 | 1975.0 | 1975.0 | 1750.0 |
| 2025-03-21 | 31.39 (+0.1) | 3.58 (-0.19) | 0.51 (-0.03) | 156 | 2.09 | -349 | 4.68 | -54 | 0.72 | 7458 | 1950.0 | 1945.0 | 2015.0 | 1900.0 |
| 2025-03-14 | 31.29 (-0.67) | 3.77 (+0.04) | 0.54 (-0.03) | -1043 | 11.98 | 71 | 0.82 | -44 | 0.51 | 8706 | 1920.0 | 2075.0 | 2085.0 | 1910.0 |
| 2025-03-07 | 31.96 (-0.52) | 3.73 (+0.12) | 0.57 (0.0) | -1018 | 8.16 | 229 | 1.84 | -16 | 0.13 | 12478 | 2030.0 | 1900.0 | 2120.0 | 1845.0 |
| 2025-02-27 | 32.48 (-0.64) | 3.61 (-0.27) | 0.57 (-0.03) | -1112 | 10.75 | -496 | 4.8 | -49 | 0.47 | 10344 | 1965.0 | 2050.0 | 2060.0 | 1920.0 |
| 2025-02-21 | 33.12 (-0.45) | 3.88 (-0.28) | 0.6 (-0.02) | -911 | 11.9 | -524 | 6.84 | -36 | 0.47 | 7657 | 2080.0 | 2045.0 | 2195.0 | 2040.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-02-14 | 33.57 (-0.76) | 4.16 (-0.25) | 0.62 (-0.06) | -1452 | 14.61 | -461 | 4.64 | -118 | 1.19 | 9938 | 2045.0 | 2190.0 | 2300.0 | 2045.0 |
| 2025-02-07 | 34.33 (-0.04) | 4.41 (-0.43) | 0.68 (+0.01) | 261 | 2.06 | -811 | 6.4 | 17 | 0.13 | 12669 | 2190.0 | 2020.0 | 2205.0 | 2005.0 |
| 2025-01-22 | 34.37 (-0.35) | 4.84 (0.0) | 0.67 (+0.03) | -903 | 8.56 | -530 | 5.03 | 64 | 0.61 | 10545 | 2240.0 | 2450.0 | 2480.0 | 2215.0 |
| 2025-01-17 | 34.72 (+0.35) | 4.84 (-0.09) | 0.64 (-0.11) | 839 | 7.8 | -171 | 1.59 | -211 | 1.96 | 10762 | 2415.0 | 2540.0 | 2555.0 | 2325.0 |
| 2025-01-10 | 34.37 (-0.06) | 4.93 (-0.1) | 0.75 (+0.01) | -262 | 1.64 | -182 | 1.14 | 17 | 0.11 | 16021 | 2535.0 | 2685.0 | 2870.0 | 2505.0 |
| 2025-01-03 | 34.43 (-0.14) | 5.03 (+0.07) | 0.74 (-0.01) | -285 | 8.06 | 123 | 3.48 | -15 | 0.42 | 3537 | 2610.0 | 2600.0 | 2675.0 | 2535.0 |
| 2024-12-31 | 34.57 (0.0) | 4.96 (-0.03) | 0.75 (-0.01) | -871 | 13.22 | -321 | 4.87 | -33 | 0.5 | 6589 | 1710.0 | 1830.0 | 1845.0 | 1665.0 |
| 2024-12-27 | 34.57 (+0.16) | 4.99 (-0.15) | 0.76 (+0.02) | 391 | 4.95 | -277 | 3.51 | 39 | 0.49 | 7899 | 2595.0 | 2685.0 | 2700.0 | 2535.0 |
| 2024-12-20 | 34.41 (-0.06) | 5.14 (+0.89) | 0.74 (-0.05) | -205 | 1.22 | 1639 | 9.71 | -111 | 0.66 | 16871 | 2640.0 | 2520.0 | 2720.0 | 2480.0 |
| 2024-12-13 | 34.47 (-0.13) | 4.25 (+0.81) | 0.79 (-0.27) | 159 | 1.03 | 1509 | 9.78 | -490 | 3.17 | 15437 | 2515.0 | 2500.0 | 2545.0 | 2410.0 |
| 2024-12-06 | 34.6 (+0.02) | 3.44 (+0.31) | 1.06 (+0.51) | -232 | 1.35 | 570 | 3.31 | 945 | 5.49 | 17223 | 2410.0 | 1980.0 | 2455.0 | 1945.0 |
| 2024-11-29 | 34.58 (-0.42) | 3.13 (-0.06) | 0.55 (-0.03) | -893 | 5.92 | -111 | 0.74 | -55 | 0.36 | 15072 | 1935.0 | 2165.0 | 2245.0 | 1905.0 |
| 2024-11-22 | 35.0 (-0.19) | 3.19 (+0.2) | 0.58 (+0.07) | -1 | 0.01 | 386 | 4.49 | 124 | 1.44 | 8591 | 2130.0 | 2155.0 | 2170.0 | 2030.0 |
| 2024-11-15 | 35.19 (-0.09) | 2.99 (+0.72) | 0.51 (-0.04) | -673 | 4.14 | 1325 | 8.14 | -70 | 0.43 | 16273 | 2160.0 | 2120.0 | 2310.0 | 2055.0 |
| 2024-11-08 | 35.28 (-0.15) | 2.27 (+0.03) | 0.55 (0.0) | -381 | 5.13 | 69 | 0.93 | 10 | 0.13 | 7431 | 2060.0 | 1880.0 | 2075.0 | 1880.0 |
| 2024-11-01 | 35.43 (-0.42) | 2.24 (-0.02) | 0.55 (0.0) | -551 | 11.01 | -47 | 0.94 | -1 | 0.02 | 5005 | 1865.0 | 2005.0 | 2025.0 | 1820.0 |
| 2024-10-25 | 35.85 (-0.12) | 2.26 (-0.2) | 0.55 (+0.04) | -311 | 4.02 | 37 | 0.48 | 61 | 0.79 | 7737 | 1980.0 | 1940.0 | 2060.0 | 1940.0 |
| 2024-10-18 | 35.97 (-0.25) | 2.46 (+0.03) | 0.51 (+0.07) | -640 | 5.7 | 60 | 0.53 | 144 | 1.28 | 11227 | 1935.0 | 1910.0 | 2025.0 | 1900.0 |
| 2024-10-11 | 36.22 (+0.14) | 2.43 (+0.02) | 0.44 (+0.02) | 305 | 4.19 | 29 | 0.4 | 22 | 0.3 | 7279 | 1895.0 | 1765.0 | 1905.0 | 1700.0 |
| 2024-10-04 | 36.08 (-0.13) | 2.41 (-0.05) | 0.42 (-0.02) | -203 | 4.23 | -74 | 1.54 | -29 | 0.6 | 4795 | 1730.0 | 1830.0 | 1830.0 | 1715.0 |
| 2024-09-27 | 36.21 (-0.29) | 2.46 (+0.08) | 0.44 (+0.04) | -412 | 4.73 | 148 | 1.7 | 70 | 0.8 | 8705 | 1825.0 | 1805.0 | 1880.0 | 1765.0 |
| 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 | |||
| 2024-09-20 | 36.5 (-0.29) | 2.38 (+0.06) | 0.4 (0.0) | -453 | 6.3 | 101 | 1.4 | -5 | 0.07 | 7190 | 1770.0 | 1800.0 | 1870.0 | 1705.0 |
| 2024-09-13 | 36.79 (-0.26) | 2.32 (+0.09) | 0.4 (+0.04) | -664 | 6.37 | 178 | 1.71 | 85 | 0.82 | 10419 | 1780.0 | 1665.0 | 1845.0 | 1635.0 |
| 2024-09-06 | 37.05 (-0.29) | 2.23 (-0.08) | 0.36 (-0.04) | -386 | 5.15 | -167 | 2.23 | -70 | 0.93 | 7491 | 1715.0 | 1925.0 | 1930.0 | 1655.0 |
| 2024-08-30 | 37.34 (-0.2) | 2.31 (-0.1) | 0.4 (-0.02) | -331 | 5.61 | -183 | 3.1 | -43 | 0.73 | 5902 | 1900.0 | 1920.0 | 1975.0 | 1830.0 |
| 2024-08-23 | 37.54 (-0.8) | 2.41 (-0.17) | 0.42 (+0.01) | -1461 | 16.03 | -317 | 3.48 | 10 | 0.11 | 9117 | 1915.0 | 2010.0 | 2030.0 | 1820.0 |
| 2024-08-16 | 38.34 (-0.02) | 2.58 (-0.06) | 0.41 (0.0) | -57 | 0.66 | -97 | 1.12 | 7 | 0.08 | 8675 | 2025.0 | 1910.0 | 2045.0 | 1890.0 |
| 2024-08-09 | 38.36 (-1.37) | 2.64 (+0.32) | 0.41 (-0.05) | -2378 | 15.57 | 590 | 3.86 | -103 | 0.67 | 15269 | 1875.0 | 1850.0 | 1980.0 | 1655.0 |
| 2024-08-02 | 39.73 (-0.94) | 2.32 (+0.37) | 0.46 (+0.02) | -1280 | 7.73 | 690 | 4.17 | 37 | 0.22 | 16549 | 1985.0 | 2030.0 | 2205.0 | 1900.0 |
| 2024-07-26 | 40.67 (-0.54) | 1.95 (-0.14) | 0.44 (-0.02) | -511 | 6.4 | -399 | 5.0 | -26 | 0.33 | 7980 | 1975.0 | 2215.0 | 2220.0 | 1955.0 |
| 2024-07-19 | 41.21 (+3.04) | 2.09 (-0.28) | 0.46 (-0.08) | -1123 | 11.81 | -260 | 2.73 | -91 | 0.96 | 9512 | 2205.0 | 2435.0 | 2480.0 | 2200.0 |
| 2024-07-12 | 38.17 (-0.64) | 2.37 (-0.15) | 0.54 (-0.1) | -1197 | 12.66 | -252 | 2.66 | -173 | 1.83 | 9458 | 2440.0 | 2745.0 | 2795.0 | 2425.0 |
| 2024-07-05 | 38.81 (-0.25) | 2.52 (0.0) | 0.64 (+0.13) | -554 | 9.31 | -1 | 0.02 | 223 | 3.75 | 5952 | 2725.0 | 2650.0 | 2800.0 | 2555.0 |
| 2024-06-28 | 39.06 (-0.12) | 2.52 (-0.16) | 0.51 (+0.02) | -454 | 5.23 | -281 | 3.24 | 40 | 0.46 | 8682 | 2645.0 | 2800.0 | 2800.0 | 2535.0 |
| 2024-06-21 | 39.18 (+0.55) | 2.68 (-0.05) | 0.49 (-0.02) | 711 | 6.98 | -92 | 0.9 | -42 | 0.41 | 10182 | 2800.0 | 2740.0 | 2980.0 | 2605.0 |
| 2024-06-14 | 38.63 (+0.8) | 2.73 (+0.04) | 0.51 (-0.02) | 548 | 9.1 | 69 | 1.15 | -24 | 0.4 | 6024 | 2765.0 | 2625.0 | 2765.0 | 2535.0 |
| 2024-06-07 | 37.83 (0.0) | 2.69 (-0.13) | 0.53 (-0.02) | 502 | 9.81 | -229 | 4.48 | -42 | 0.82 | 5117 | 2630.0 | 2510.0 | 2675.0 | 2480.0 |
| 2024-05-31 | 37.83 (-0.07) | 2.82 (-0.57) | 0.55 (+0.03) | 48 | 0.66 | -998 | 13.82 | 59 | 0.82 | 7221 | 2470.0 | 2800.0 | 2800.0 | 2470.0 |
| 2024-05-24 | 37.9 (+0.33) | 3.39 (-0.13) | 0.52 (-0.03) | 697 | 9.87 | -210 | 2.97 | -54 | 0.76 | 7062 | 2740.0 | 2655.0 | 2865.0 | 2545.0 |
| 2024-05-17 | 37.57 (+0.13) | 3.52 (+0.21) | 0.55 (0.0) | 399 | 4.04 | 354 | 3.58 | 1 | 0.01 | 9885 | 2635.0 | 2440.0 | 2715.0 | 2355.0 |
| 2024-05-10 | 37.44 (+0.51) | 3.31 (+0.14) | 0.55 (+0.04) | 1059 | 9.78 | 253 | 2.34 | 57 | 0.53 | 10828 | 2405.0 | 2275.0 | 2550.0 | 2255.0 |
| 2024-05-03 | 36.93 (+0.15) | 3.17 (-0.06) | 0.51 (-0.04) | 163 | 3.61 | -112 | 2.48 | -55 | 1.22 | 4514 | 2225.0 | 2375.0 | 2410.0 | 2225.0 |
| 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 | |||
| 2024-04-26 | 36.78 (+0.08) | 3.23 (-0.4) | 0.55 (-0.02) | 253 | 2.25 | -495 | 4.41 | -41 | 0.36 | 11234 | 2325.0 | 2235.0 | 2410.0 | 2070.0 |
| 2024-04-19 | 36.7 (+0.64) | 3.63 (+0.01) | 0.57 (-0.01) | 753 | 7.36 | 7 | 0.07 | -21 | 0.21 | 10226 | 2315.0 | 2375.0 | 2500.0 | 2260.0 |
| 2024-04-12 | 36.06 (+0.64) | 3.62 (-0.29) | 0.58 (-0.07) | 972 | 9.66 | -506 | 5.03 | -112 | 1.11 | 10057 | 2405.0 | 2520.0 | 2540.0 | 2315.0 |
| 2024-04-03 | 35.42 (+0.69) | 3.91 (-0.1) | 0.65 (+0.05) | 988 | 13.95 | -173 | 2.44 | 77 | 1.09 | 7081 | 2460.0 | 2305.0 | 2460.0 | 2220.0 |
| 2024-03-29 | 34.73 (+0.68) | 4.01 (-0.37) | 0.6 (+0.01) | 1326 | 12.87 | -646 | 6.27 | 20 | 0.19 | 10302 | 2270.0 | 2340.0 | 2340.0 | 2100.0 |
| 2024-03-22 | 34.05 (+0.23) | 4.38 (+0.05) | 0.59 (-0.03) | 237 | 1.84 | 94 | 0.73 | -50 | 0.39 | 12851 | 2295.0 | 2215.0 | 2335.0 | 2155.0 |
| 2024-03-15 | 33.82 (+0.73) | 4.33 (-0.65) | 0.62 (-0.15) | 1465 | 9.97 | -1140 | 7.76 | -260 | 1.77 | 14700 | 2200.0 | 2490.0 | 2530.0 | 2190.0 |
| 2024-03-08 | 33.09 (+0.68) | 4.98 (-0.03) | 0.77 (0.0) | 1378 | 10.21 | -61 | 0.45 | 3 | 0.02 | 13503 | 2445.0 | 2540.0 | 2590.0 | 2420.0 |
| 2024-03-01 | 32.41 (+1.71) | 5.01 (+0.07) | 0.77 (-0.07) | 2747 | 16.86 | 122 | 0.75 | -132 | 0.81 | 16294 | 2500.0 | 2170.0 | 2510.0 | 2030.0 |
| 2024-02-23 | 30.7 (+0.17) | 4.94 (-0.36) | 0.84 (+0.05) | 314 | 2.66 | -620 | 5.24 | 81 | 0.69 | 11824 | 2170.0 | 2270.0 | 2310.0 | 2115.0 |
| 2024-02-16 | 30.53 (+0.04) | 5.3 (-0.12) | 0.79 (+0.16) | -54 | 0.64 | -209 | 2.49 | 278 | 3.32 | 8377 | 2285.0 | 2490.0 | 2490.0 | 2245.0 |
| 2024-02-05 | 30.49 (-0.07) | 5.42 (-0.06) | 0.63 (-0.06) | -122 | 5.55 | -105 | 4.77 | -106 | 4.82 | 2200 | 2265.0 | 2320.0 | 2340.0 | 2250.0 |
| 2024-02-02 | 30.56 (+0.37) | 5.48 (+0.13) | 0.69 (-0.04) | 1057 | 7.39 | 216 | 1.51 | -68 | 0.48 | 14305 | 2310.0 | 2100.0 | 2345.0 | 2095.0 |
| 2024-01-26 | 30.19 (+0.19) | 5.35 (-0.15) | 0.73 (+0.09) | 301 | 1.81 | -568 | 3.41 | 157 | 0.94 | 16659 | 2080.0 | 2125.0 | 2250.0 | 2075.0 |
| 2024-01-19 | 30.0 (+0.11) | 5.5 (0.0) | 0.64 (+0.17) | 198 | 1.1 | 6 | 0.03 | 299 | 1.66 | 17961 | 1990.0 | 1935.0 | 2040.0 | 1835.0 |
| 2024-01-12 | 29.89 (+0.95) | 5.5 (-0.26) | 0.47 (-0.01) | 2437 | 17.12 | -188 | 1.32 | 6 | 0.04 | 14238 | 1905.0 | 1715.0 | 1935.0 | 1690.0 |
| 2023-12-29 | 28.94 (-0.04) | 5.76 (+0.15) | 0.48 (-0.04) | 154 | 2.25 | 262 | 3.83 | -63 | 0.92 | 6843 | 1825.0 | 1845.0 | 1885.0 | 1780.0 |
| 2023-12-22 | 28.98 (+1.56) | 5.61 (-1.46) | 0.52 (+0.01) | 3186 | 19.93 | -2541 | 15.9 | 23 | 0.14 | 15985 | 1840.0 | 1745.0 | 1855.0 | 1690.0 |
| 2023-12-15 | 27.42 (+0.46) | 7.07 (-0.29) | 0.51 (-0.07) | 738 | 6.82 | -525 | 4.85 | -133 | 1.23 | 10828 | 1740.0 | 1770.0 | 1800.0 | 1700.0 |
| 2023-12-08 | 26.96 (+0.55) | 7.36 (-0.69) | 0.58 (-0.07) | 904 | 7.52 | -1202 | 10.0 | -113 | 0.94 | 12017 | 1750.0 | 1770.0 | 1770.0 | 1635.0 |
| 2023-12-01 | 26.41 (+0.36) | 8.05 (-0.39) | 0.65 (-0.01) | 860 | 7.64 | -682 | 6.06 | -26 | 0.23 | 11257 | 1805.0 | 1750.0 | 1815.0 | 1680.0 |
| 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 | |||
| 2023-11-24 | 26.05 (+0.08) | 8.44 (+0.04) | 0.66 (-0.07) | 128 | 1.12 | 74 | 0.65 | -121 | 1.06 | 11393 | 1750.0 | 1840.0 | 1930.0 | 1745.0 |
| 2023-11-17 | 25.97 (-0.52) | 8.4 (+0.24) | 0.73 (+0.01) | -808 | 4.82 | 411 | 2.45 | 20 | 0.12 | 16758 | 1830.0 | 1845.0 | 1970.0 | 1795.0 |
| 2023-11-10 | 26.49 (-0.58) | 8.16 (+0.39) | 0.72 (0.0) | -914 | 5.14 | 695 | 3.91 | 1 | 0.01 | 17792 | 1810.0 | 1720.0 | 1865.0 | 1690.0 |
| 2023-11-03 | 27.07 (-0.11) | 7.77 (+0.22) | 0.72 (+0.01) | -314 | 2.6 | 376 | 3.12 | 16 | 0.13 | 12059 | 1690.0 | 1655.0 | 1690.0 | 1485.0 |
| 2023-10-27 | 27.18 (-0.5) | 7.55 (+0.57) | 0.71 (+0.06) | -1028 | 5.79 | 1024 | 5.77 | 112 | 0.63 | 17744 | 1645.0 | 1500.0 | 1690.0 | 1500.0 |
| 2023-10-20 | 27.68 (-0.73) | 6.98 (+0.07) | 0.65 (+0.12) | -1375 | 10.54 | 134 | 1.03 | 196 | 1.5 | 13041 | 1515.0 | 1630.0 | 1645.0 | 1425.0 |
| 2023-10-13 | 28.41 (-0.02) | 6.91 (+0.18) | 0.53 (0.0) | 160 | 1.64 | 316 | 3.23 | 9 | 0.09 | 9784 | 1645.0 | 1650.0 | 1705.0 | 1590.0 |
| 2023-10-06 | 28.43 (-0.35) | 6.73 (+0.38) | 0.53 (+0.08) | -853 | 5.59 | 661 | 4.33 | 135 | 0.88 | 15257 | 1660.0 | 1555.0 | 1665.0 | 1550.0 |
| 2023-09-28 | 28.78 (-0.54) | 6.35 (+0.34) | 0.45 (+0.03) | -885 | 9.86 | 600 | 6.69 | 58 | 0.65 | 8972 | 1495.0 | 1445.0 | 1535.0 | 1420.0 |
| 2023-09-22 | 29.32 (+0.24) | 6.01 (-0.59) | 0.42 (-0.18) | 364 | 2.72 | -1031 | 7.71 | -311 | 2.33 | 13370 | 1440.0 | 1500.0 | 1500.0 | 1325.0 |
| 2023-09-15 | 29.08 (+0.07) | 6.6 (+0.5) | 0.6 (-0.03) | -594 | 4.47 | 863 | 6.5 | -63 | 0.47 | 13287 | 1520.0 | 1570.0 | 1575.0 | 1440.0 |
| 2023-09-08 | 29.01 (-0.33) | 6.1 (-0.12) | 0.63 (+0.02) | -344 | 3.98 | -207 | 2.4 | 38 | 0.44 | 8634 | 1555.0 | 1530.0 | 1605.0 | 1495.0 |
| 2023-09-01 | 29.34 (-0.37) | 6.22 (-0.19) | 0.61 (+0.02) | -737 | 4.18 | -333 | 1.89 | 32 | 0.18 | 17645 | 1510.0 | 1630.0 | 1720.0 | 1510.0 |
| 2023-08-25 | 29.71 (-0.42) | 6.41 (-0.18) | 0.59 (-0.03) | -1131 | 5.43 | -321 | 1.54 | -50 | 0.24 | 20847 | 1610.0 | 1680.0 | 1875.0 | 1590.0 |
| 2023-08-18 | 30.13 (-0.96) | 6.59 (+0.29) | 0.62 (+0.08) | -1612 | 8.24 | 524 | 2.68 | 148 | 0.76 | 19563 | 1645.0 | 1525.0 | 1730.0 | 1515.0 |
| 2023-08-11 | 31.09 (-0.48) | 6.3 (+0.3) | 0.54 (+0.02) | -826 | 3.28 | 508 | 2.02 | 25 | 0.1 | 25157 | 1575.0 | 1605.0 | 1825.0 | 1525.0 |
| 2023-08-04 | 31.57 (-0.17) | 6.0 (-0.19) | 0.52 (-0.19) | 364 | 1.69 | -320 | 1.49 | -333 | 1.55 | 21512 | 1555.0 | 1835.0 | 1880.0 | 1475.0 |
| 2023-07-28 | 31.74 (-0.44) | 6.19 (+0.25) | 0.71 (-0.07) | -881 | 3.73 | 439 | 1.86 | -118 | 0.5 | 23651 | 1895.0 | 2100.0 | 2145.0 | 1865.0 |
| 2023-07-21 | 32.18 (-0.95) | 5.94 (+0.02) | 0.78 (+0.04) | -1343 | 5.33 | 37 | 0.15 | 64 | 0.25 | 25181 | 2075.0 | 1905.0 | 2090.0 | 1790.0 |
| 2023-07-14 | 33.13 (-1.74) | 5.92 (+0.92) | 0.74 (0.0) | -3234 | 14.02 | 1600 | 6.93 | 5 | 0.02 | 23074 | 1945.0 | 1485.0 | 2000.0 | 1465.0 |
| 2023-07-07 | 34.87 (-1.23) | 5.0 (+0.52) | 0.74 (+0.13) | -2133 | 8.56 | 968 | 3.89 | 220 | 0.88 | 24904 | 1505.0 | 1465.0 | 1610.0 | 1420.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-30 | 36.1 (-0.49) | 4.48 (+0.54) | 0.61 (-0.14) | -1031 | 9.17 | 947 | 8.42 | -239 | 2.12 | 11249 | 1420.0 | 1170.0 | 1420.0 | 1145.0 |
| 2023-06-21 | 36.59 (-0.98) | 3.94 (+1.04) | 0.75 (-0.03) | -1925 | 24.15 | 1814 | 22.75 | -44 | 0.55 | 7972 | 1215.0 | 1205.0 | 1230.0 | 1160.0 |
| 2023-06-16 | 37.57 (+0.51) | 2.9 (+0.33) | 0.78 (+0.07) | 500 | 4.73 | 580 | 5.49 | 121 | 1.14 | 10568 | 1190.0 | 1160.0 | 1230.0 | 1135.0 |
| 2023-06-09 | 37.06 (-0.1) | 2.57 (-0.03) | 0.71 (-0.01) | 108 | 1.22 | -54 | 0.61 | -33 | 0.37 | 8848 | 1160.0 | 1225.0 | 1235.0 | 1080.0 |
| 2023-06-02 | 37.16 (-0.06) | 2.6 (+0.01) | 0.72 (0.0) | 373 | 3.3 | 20 | 0.18 | 9 | 0.08 | 11313 | 1205.0 | 1210.0 | 1245.0 | 1140.0 |
| 2023-05-26 | 37.22 (-0.02) | 2.59 (+0.14) | 0.72 (+0.06) | -263 | 2.08 | 238 | 1.89 | 99 | 0.78 | 12617 | 1170.0 | 1075.0 | 1230.0 | 1045.0 |
| 2023-05-19 | 37.24 (-0.06) | 2.45 (+0.08) | 0.66 (+0.1) | -139 | 1.85 | 153 | 2.04 | 181 | 2.41 | 7497 | 1080.0 | 1035.0 | 1100.0 | 1005.0 |
| 2023-05-12 | 37.3 (+0.04) | 2.37 (+0.08) | 0.56 (-0.01) | -52 | 0.43 | 140 | 1.17 | -28 | 0.23 | 11960 | 1035.0 | 1150.0 | 1165.0 | 992.0 |
| 2023-05-05 | 37.26 (+0.25) | 2.29 (-0.03) | 0.57 (-0.02) | 453 | 7.63 | -55 | 0.93 | -19 | 0.32 | 5937 | 1130.0 | 1165.0 | 1220.0 | 1130.0 |
| 2023-04-28 | 37.01 (+0.75) | 2.32 (+0.4) | 0.59 (+0.05) | 1358 | 10.33 | 691 | 5.25 | 85 | 0.65 | 13150 | 1165.0 | 1105.0 | 1195.0 | 1070.0 |
| 2023-04-21 | 36.26 (+1.36) | 1.92 (-0.47) | 0.54 (-0.03) | 2414 | 25.97 | -822 | 8.84 | -65 | 0.7 | 9297 | 1095.0 | 1185.0 | 1205.0 | 1085.0 |
| 2023-04-14 | 34.9 (+0.25) | 2.39 (+0.01) | 0.57 (+0.01) | 296 | 2.26 | 26 | 0.2 | 21 | 0.16 | 13075 | 1180.0 | 1180.0 | 1255.0 | 1160.0 |
| 2023-04-07 | 34.65 (+0.12) | 2.38 (0.0) | 0.56 (+0.02) | 177 | 5.13 | 2 | 0.06 | 44 | 1.28 | 3448 | 1130.0 | 1120.0 | 1150.0 | 1075.0 |
| 2023-03-31 | 34.53 (+0.47) | 2.38 (+0.04) | 0.54 (+0.06) | 931 | 9.13 | 52 | 0.51 | 100 | 0.98 | 10193 | 1125.0 | 1105.0 | 1165.0 | 1065.0 |
| 2023-03-24 | 34.06 (+0.05) | 2.34 (+0.25) | 0.48 (+0.1) | -68 | 0.42 | 446 | 2.78 | 172 | 1.07 | 16065 | 1105.0 | 961.0 | 1155.0 | 951.0 |
| 2023-03-17 | 34.01 (+0.34) | 2.09 (+0.02) | 0.38 (-0.02) | 694 | 9.28 | 29 | 0.39 | -25 | 0.33 | 7477 | 948.0 | 925.0 | 965.0 | 898.0 |
| 2023-03-10 | 33.67 (+0.15) | 2.07 (+0.09) | 0.4 (+0.06) | 249 | 3.65 | 153 | 2.24 | 97 | 1.42 | 6821 | 935.0 | 925.0 | 986.0 | 921.0 |
| 2023-03-03 | 33.52 (-0.61) | 1.98 (+0.04) | 0.34 (+0.04) | -1051 | 17.24 | 68 | 1.12 | 76 | 1.25 | 6095 | 917.0 | 969.0 | 975.0 | 912.0 |
| 2023-02-24 | 34.13 (+1.1) | 1.94 (+0.13) | 0.3 (+0.03) | 1897 | 16.86 | 237 | 2.11 | 47 | 0.42 | 11251 | 969.0 | 837.0 | 998.0 | 824.0 |
| 2023-02-17 | 33.03 (+0.41) | 1.81 (-0.07) | 0.27 (-0.01) | 893 | 23.66 | -127 | 3.37 | -18 | 0.48 | 3774 | 836.0 | 838.0 | 853.0 | 809.0 |
| 2023-02-10 | 32.62 (+0.21) | 1.88 (+0.04) | 0.28 (-0.02) | 522 | 8.89 | 69 | 1.18 | -42 | 0.72 | 5870 | 841.0 | 832.0 | 866.0 | 830.0 |
| 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 | |||
| 2023-02-03 | 32.41 (-0.09) | 1.84 (-0.28) | 0.3 (+0.05) | -186 | 1.76 | -486 | 4.59 | 90 | 0.85 | 10589 | 841.0 | 804.0 | 848.0 | 750.0 |
| 2023-01-17 | 32.5 (-0.13) | 2.12 (0.0) | 0.25 (+0.01) | -141 | 11.55 | 2 | 0.16 | 15 | 1.23 | 1221 | 785.0 | 783.0 | 798.0 | 778.0 |
| 2023-01-13 | 32.63 (-0.48) | 2.12 (-0.02) | 0.24 (+0.02) | -566 | 7.23 | -36 | 0.46 | 48 | 0.61 | 7831 | 774.0 | 763.0 | 811.0 | 745.0 |
| 2023-01-06 | 33.11 (-0.36) | 2.14 (-0.28) | 0.22 (+0.03) | -436 | 7.93 | -484 | 8.8 | 42 | 0.76 | 5499 | 742.0 | 805.0 | 820.0 | 718.0 |
| 2022-12-30 | 33.47 (+0.11) | 2.42 (-0.21) | 0.19 (-0.01) | 228 | 10.43 | -189 | 8.64 | -12 | 0.55 | 2187 | 797.0 | 820.0 | 825.0 | 787.0 |
| 2022-12-23 | 33.36 (+0.17) | 2.63 (-0.37) | 0.2 (-0.01) | 765 | 14.11 | -649 | 11.97 | -10 | 0.18 | 5420 | 819.0 | 910.0 | 912.0 | 811.0 |
| 2022-12-16 | 33.19 (+0.29) | 3.0 (-0.28) | 0.21 (-0.01) | 407 | 7.55 | -495 | 9.18 | -19 | 0.35 | 5393 | 919.0 | 906.0 | 948.0 | 885.0 |
| 2022-12-09 | 32.9 (+0.37) | 3.28 (-0.14) | 0.22 (-0.05) | 775 | 15.56 | -243 | 4.88 | -91 | 1.83 | 4980 | 906.0 | 921.0 | 947.0 | 883.0 |
| 2022-12-02 | 32.53 (+0.16) | 3.42 (+0.07) | 0.27 (+0.02) | 76 | 1.59 | 128 | 2.67 | 23 | 0.48 | 4789 | 918.0 | 848.0 | 920.0 | 847.0 |
| 2022-11-25 | 32.37 (+0.08) | 3.35 (+0.01) | 0.25 (+0.02) | 248 | 4.18 | 14 | 0.24 | 46 | 0.78 | 5927 | 855.0 | 853.0 | 886.0 | 844.0 |
| 2022-11-18 | 32.29 (+0.68) | 3.34 (-0.22) | 0.23 (-0.01) | 1139 | 14.29 | -384 | 4.82 | -28 | 0.35 | 7968 | 852.0 | 835.0 | 875.0 | 829.0 |
| 2022-11-11 | 31.61 (+0.69) | 3.56 (-0.2) | 0.24 (-0.03) | 1158 | 10.56 | -341 | 3.11 | -47 | 0.43 | 10965 | 822.0 | 860.0 | 878.0 | 819.0 |
| 2022-11-04 | 30.92 (-0.02) | 3.76 (+0.38) | 0.27 (+0.06) | -55 | 0.42 | 657 | 5.01 | 109 | 0.83 | 13112 | 856.0 | 740.0 | 863.0 | 716.0 |
| 2022-10-28 | 30.94 (+0.81) | 3.38 (+0.08) | 0.21 (-0.01) | 1461 | 20.15 | 136 | 1.88 | -28 | 0.39 | 7249 | 734.0 | 649.0 | 738.0 | 610.0 |
| 2022-10-21 | 30.13 (+0.46) | 3.3 (-0.43) | 0.22 (+0.01) | 776 | 8.91 | -747 | 8.57 | 27 | 0.31 | 8714 | 617.0 | 730.0 | 730.0 | 617.0 |
| 2022-10-14 | 29.67 (+0.03) | 3.73 (+0.01) | 0.21 (-0.05) | 236 | 6.75 | 21 | 0.6 | -84 | 2.4 | 3498 | 747.0 | 811.0 | 816.0 | 747.0 |
| 2022-10-07 | 29.64 (-0.16) | 3.72 (+0.3) | 0.26 (+0.04) | -298 | 6.05 | 307 | 6.24 | 67 | 1.36 | 4922 | 811.0 | 802.0 | 840.0 | 796.0 |
| 2022-09-30 | 29.8 (-0.18) | 3.42 (+0.7) | 0.22 (+0.01) | -218 | 4.17 | 1232 | 23.56 | 19 | 0.36 | 5230 | 808.0 | 770.0 | 810.0 | 751.0 |
| 2022-09-23 | 29.98 (+0.03) | 2.72 (+0.03) | 0.21 (0.0) | -2 | 0.09 | 42 | 1.79 | -11 | 0.47 | 2344 | 765.0 | 785.0 | 798.0 | 764.0 |
| 2022-09-16 | 29.95 (-0.24) | 2.69 (+0.3) | 0.21 (0.0) | -405 | 12.55 | 534 | 16.55 | 7 | 0.22 | 3227 | 780.0 | 799.0 | 817.0 | 770.0 |
| 2022-09-08 | 30.19 (-0.24) | 2.39 (+0.04) | 0.21 (-0.01) | -430 | 19.65 | 77 | 3.52 | -18 | 0.82 | 2188 | 765.0 | 730.0 | 770.0 | 709.0 |
| 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 | |||
| 2022-09-02 | 30.43 (-0.25) | 2.35 (+0.01) | 0.22 (-0.04) | -458 | 19.97 | 14 | 0.61 | -67 | 2.92 | 2293 | 742.0 | 741.0 | 771.0 | 740.0 |
| 2022-08-26 | 30.68 (-0.31) | 2.34 (+0.28) | 0.26 (+0.03) | -566 | 16.8 | 486 | 14.43 | 45 | 1.34 | 3369 | 776.0 | 760.0 | 813.0 | 748.0 |
| 2022-08-19 | 30.99 (-0.32) | 2.06 (+0.26) | 0.23 (+0.01) | -913 | 32.42 | 448 | 15.91 | 21 | 0.75 | 2816 | 760.0 | 730.0 | 773.0 | 730.0 |
| 2022-08-12 | 31.31 (-0.19) | 1.8 (+0.01) | 0.22 (0.0) | -360 | 17.53 | 20 | 0.97 | -7 | 0.34 | 2054 | 725.0 | 709.0 | 740.0 | 700.0 |
| 2022-08-05 | 31.5 (+0.07) | 1.79 (-0.66) | 0.22 (0.0) | 73 | 1.29 | -1149 | 20.25 | -3 | 0.05 | 5675 | 707.0 | 740.0 | 772.0 | 662.0 |
| 2022-07-29 | 31.43 (-0.05) | 2.45 (+0.02) | 0.22 (-0.03) | -133 | 5.2 | 27 | 1.06 | -38 | 1.48 | 2559 | 736.0 | 725.0 | 750.0 | 696.0 |
| 2022-07-22 | 31.48 (-0.21) | 2.43 (0.0) | 0.25 (0.0) | -457 | 16.02 | 4 | 0.14 | -2 | 0.07 | 2852 | 730.0 | 713.0 | 751.0 | 691.0 |
| 2022-07-15 | 31.69 (-0.41) | 2.43 (+0.15) | 0.25 (+0.04) | -768 | 19.5 | 267 | 6.78 | 59 | 1.5 | 3938 | 715.0 | 734.0 | 734.0 | 650.0 |
| 2022-07-08 | 32.1 (-0.08) | 2.28 (-0.08) | 0.21 (+0.04) | -212 | 4.07 | -145 | 2.79 | 74 | 1.42 | 5206 | 669.0 | 660.0 | 678.0 | 613.0 |
| 2022-07-01 | 32.18 (-0.07) | 2.36 (-0.21) | 0.17 (+0.02) | 30 | 0.66 | -267 | 5.89 | 30 | 0.66 | 4530 | 663.0 | 768.0 | 793.0 | 659.0 |
| 2022-06-24 | 32.25 (-0.34) | 2.57 (+0.08) | 0.15 (+0.06) | -557 | 16.75 | 125 | 3.76 | 121 | 3.64 | 3326 | 752.0 | 769.0 | 775.0 | 726.0 |
| 2022-06-17 | 32.59 (-0.69) | 2.49 (-0.05) | 0.09 (0.0) | -1211 | 23.16 | -78 | 1.49 | -15 | 0.29 | 5229 | 755.0 | 876.0 | 878.0 | 749.0 |
| 2022-06-10 | 33.28 (-0.01) | 2.54 (+0.23) | 0.09 (+0.02) | -164 | 5.71 | 397 | 13.82 | 39 | 1.36 | 2872 | 900.0 | 881.0 | 918.0 | 861.0 |
| 2022-06-02 | 33.29 (-0.2) | 2.31 (+0.56) | 0.07 (0.0) | -649 | 13.15 | 973 | 19.71 | 5 | 0.1 | 4937 | 871.0 | 822.0 | 933.0 | 822.0 |
| 2022-05-27 | 33.49 (-0.46) | 1.75 (-0.23) | 0.07 (0.0) | -754 | 13.4 | -394 | 7.0 | -9 | 0.16 | 5627 | 808.0 | 939.0 | 954.0 | 791.0 |
| 2022-05-20 | 33.95 (-0.15) | 1.98 (-0.01) | 0.07 (0.0) | -154 | 5.74 | -11 | 0.41 | 11 | 0.41 | 2681 | 935.0 | 951.0 | 1000.0 | 921.0 |
| 2022-05-13 | 34.1 (-0.29) | 1.99 (+0.02) | 0.07 (0.0) | -532 | 14.04 | 37 | 0.98 | -6 | 0.16 | 3790 | 940.0 | 985.0 | 985.0 | 905.0 |
| 2022-05-06 | 34.39 (-0.01) | 1.97 (+0.07) | 0.07 (-0.02) | -124 | 5.66 | 110 | 5.02 | -27 | 1.23 | 2190 | 995.0 | 1010.0 | 1045.0 | 982.0 |
| 2022-04-29 | 34.4 (-0.03) | 1.9 (+0.13) | 0.09 (+0.02) | -69 | 1.95 | 233 | 6.57 | 28 | 0.79 | 3546 | 1020.0 | 960.0 | 1035.0 | 955.0 |
| 2022-04-22 | 34.43 (+0.13) | 1.77 (+0.1) | 0.07 (-0.02) | -26 | 0.92 | 177 | 6.25 | -28 | 0.99 | 2832 | 980.0 | 960.0 | 1040.0 | 960.0 |
| 2022-04-15 | 34.3 (+0.04) | 1.67 (+0.01) | 0.09 (+0.01) | 27 | 1.04 | 17 | 0.66 | 9 | 0.35 | 2585 | 962.0 | 1015.0 | 1035.0 | 953.0 |
| 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 | |||
| 2022-04-08 | 34.26 (-0.16) | 1.66 (+0.03) | 0.08 (+0.02) | -148 | 7.24 | 59 | 2.89 | 41 | 2.0 | 2045 | 972.0 | 980.0 | 1005.0 | 969.0 |
| 2022-04-01 | 34.42 (-0.17) | 1.63 (+0.28) | 0.06 (+0.02) | -210 | 4.55 | 479 | 10.37 | 29 | 0.63 | 4619 | 990.0 | 938.0 | 1020.0 | 917.0 |
| 2022-03-25 | 34.59 (+3.78) | 1.35 (+0.06) | 0.04 (+0.01) | 6405 | 41.01 | 97 | 0.62 | 20 | 0.13 | 15619 | 948.0 | 942.0 | 965.0 | 905.0 |
| 2022-03-18 | 30.81 (+0.21) | 1.29 (0.0) | 0.03 (-0.01) | 422 | 11.94 | 5 | 0.14 | -13 | 0.37 | 3533 | 1005.0 | 968.0 | 1030.0 | 931.0 |
| 2022-03-11 | 30.6 (+0.01) | 1.29 (+0.05) | 0.04 (0.0) | -15 | 0.43 | 82 | 2.33 | 4 | 0.11 | 3519 | 964.0 | 907.0 | 972.0 | 888.0 |
| 2022-03-04 | 30.59 (-0.23) | 1.24 (0.0) | 0.04 (+0.01) | -525 | 20.27 | 2 | 0.08 | 7 | 0.27 | 2590 | 924.0 | 980.0 | 990.0 | 916.0 |
| 2022-02-25 | 30.82 (-0.13) | 1.24 (0.0) | 0.03 (-0.02) | -289 | 20.07 | 9 | 0.62 | -28 | 1.94 | 1440 | 987.0 | 1030.0 | 1030.0 | 974.0 |
| 2022-02-18 | 30.95 (-0.02) | 1.24 (+0.01) | 0.05 (0.0) | 8 | 0.39 | 19 | 0.93 | -1 | 0.05 | 2049 | 1045.0 | 1005.0 | 1055.0 | 989.0 |
| 2022-02-11 | 30.97 (-0.3) | 1.23 (+0.05) | 0.05 (+0.01) | -489 | 16.08 | 88 | 2.89 | 13 | 0.43 | 3041 | 1005.0 | 996.0 | 1015.0 | 961.0 |
| 2022-01-26 | 31.27 (-0.16) | 1.18 (-0.01) | 0.04 (-0.01) | -220 | 13.95 | -19 | 1.2 | -6 | 0.38 | 1577 | 996.0 | 1005.0 | 1020.0 | 983.0 |
| 2022-01-21 | 31.43 (-0.09) | 1.19 (-0.11) | 0.05 (-0.02) | -344 | 8.14 | -194 | 4.59 | -37 | 0.88 | 4226 | 1015.0 | 1065.0 | 1100.0 | 1005.0 |
| 2022-01-14 | 31.52 (-0.22) | 1.3 (-0.02) | 0.07 (-0.01) | -476 | 13.57 | -42 | 1.2 | -21 | 0.6 | 3509 | 1060.0 | 1075.0 | 1120.0 | 1040.0 |
| 2022-01-07 | 31.74 (-0.18) | 1.32 (-0.08) | 0.08 (-0.03) | -353 | 10.85 | -125 | 3.84 | -63 | 1.94 | 3253 | 1065.0 | 1115.0 | 1135.0 | 1030.0 |
| 2021-12-30 | 31.92 (+0.04) | 1.4 (-0.01) | 0.11 (0.0) | 73 | 6.95 | -25 | 2.38 | 0 | 0.0 | 1051 | 1115.0 | 1110.0 | 1135.0 | 1090.0 |
| 2021-12-24 | 31.88 (+0.17) | 1.41 (+0.04) | 0.11 (+0.02) | 226 | 9.14 | 73 | 2.95 | 48 | 1.94 | 2474 | 1110.0 | 1060.0 | 1130.0 | 1025.0 |
| 2021-12-17 | 31.71 (-0.08) | 1.37 (+0.1) | 0.09 (+0.02) | -49 | 1.65 | 173 | 5.83 | 21 | 0.71 | 2969 | 1065.0 | 1075.0 | 1095.0 | 1045.0 |
| 2021-12-10 | 31.79 (+0.2) | 1.27 (+0.12) | 0.07 (-0.09) | 350 | 7.62 | 207 | 4.5 | -145 | 3.16 | 4595 | 1065.0 | 998.0 | 1095.0 | 986.0 |
| 2021-12-03 | 31.59 (-0.05) | 1.15 (+0.06) | 0.16 (-0.01) | -221 | 5.17 | 106 | 2.48 | -30 | 0.7 | 4275 | 998.0 | 980.0 | 1080.0 | 975.0 |
| 2021-11-26 | 31.64 (-0.28) | 1.09 (+0.11) | 0.17 (+0.05) | -376 | 10.33 | 186 | 5.11 | 104 | 2.86 | 3639 | 989.0 | 1005.0 | 1055.0 | 975.0 |
| 2021-11-19 | 31.92 (+0.06) | 0.98 (+0.3) | 0.12 (+0.01) | 144 | 3.16 | 528 | 11.6 | 15 | 0.33 | 4553 | 1010.0 | 960.0 | 1030.0 | 951.0 |
| 2021-11-12 | 31.86 (+2.31) | 0.68 (+0.01) | 0.11 (+0.03) | 3949 | 38.84 | 22 | 0.22 | 51 | 0.5 | 10168 | 960.0 | 898.0 | 966.0 | 880.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-05 | 29.55 (0.0) | 0.67 (+0.08) | 0.08 (+0.01) | -89 | 1.86 | 146 | 3.05 | 16 | 0.33 | 4794 | 939.0 | 881.0 | 944.0 | 844.0 |
| 2021-10-29 | 29.55 (-0.38) | 0.59 (+0.08) | 0.07 (+0.04) | -730 | 19.86 | 136 | 3.7 | 62 | 1.69 | 3675 | 889.0 | 811.0 | 889.0 | 800.0 |
| 2021-10-22 | 29.93 (-0.35) | 0.51 (+0.05) | 0.03 (+0.01) | -595 | 24.75 | 91 | 3.79 | 20 | 0.83 | 2404 | 810.0 | 775.0 | 823.0 | 759.0 |
| 2021-10-15 | 30.28 (-0.49) | 0.46 (+0.03) | 0.02 (-0.02) | -823 | 36.37 | 43 | 1.9 | -40 | 1.77 | 2263 | 781.0 | 819.0 | 835.0 | 771.0 |
| 2021-10-08 | 30.77 (-0.43) | 0.43 (-0.01) | 0.04 (+0.01) | -568 | 21.83 | -22 | 0.85 | 28 | 1.08 | 2602 | 827.0 | 855.0 | 861.0 | 795.0 |
| 2021-10-01 | 31.2 (-0.27) | 0.44 (-0.15) | 0.03 (-0.02) | -575 | 17.32 | -320 | 9.64 | -41 | 1.24 | 3319 | 855.0 | 964.0 | 972.0 | 840.0 |
| 2021-09-24 | 31.47 (+0.05) | 0.59 (0.0) | 0.05 (-0.01) | 131 | 8.68 | -3 | 0.2 | -12 | 0.8 | 1509 | 969.0 | 914.0 | 978.0 | 904.0 |
| 2021-09-17 | 31.42 (+0.08) | 0.59 (-0.05) | 0.06 (-0.01) | 52 | 2.21 | -94 | 4.0 | -14 | 0.6 | 2352 | 930.0 | 899.0 | 933.0 | 872.0 |
| 2021-09-10 | 31.34 (-0.15) | 0.64 (-0.08) | 0.07 (-0.01) | -291 | 12.39 | -129 | 5.49 | -20 | 0.85 | 2349 | 898.0 | 984.0 | 995.0 | 894.0 |
| 2021-09-03 | 31.49 (-0.14) | 0.72 (-0.02) | 0.08 (0.0) | -84 | 4.94 | -33 | 1.94 | 1 | 0.06 | 1700 | 974.0 | 964.0 | 989.0 | 951.0 |
| 2021-08-27 | 31.63 (-0.05) | 0.74 (+0.06) | 0.08 (0.0) | -67 | 3.55 | 98 | 5.2 | 6 | 0.32 | 1886 | 953.0 | 920.0 | 972.0 | 910.0 |
| 2021-08-20 | 31.68 (-0.17) | 0.68 (+0.22) | 0.08 (+0.01) | -310 | 9.1 | 379 | 11.13 | 18 | 0.53 | 3405 | 917.0 | 868.0 | 950.0 | 827.0 |
| 2021-08-13 | 31.85 (+0.02) | 0.46 (-0.07) | 0.07 (0.0) | 12 | 0.52 | -123 | 5.3 | -11 | 0.47 | 2322 | 859.0 | 918.0 | 937.0 | 857.0 |
| 2021-08-06 | 31.83 (+0.02) | 0.53 (-0.27) | 0.07 (+0.01) | -156 | 6.36 | -472 | 19.23 | 15 | 0.61 | 2454 | 916.0 | 943.0 | 953.0 | 906.0 |
| 2021-07-30 | 31.81 (+0.1) | 0.8 (-0.09) | 0.06 (0.0) | 130 | 3.68 | -160 | 4.53 | 10 | 0.28 | 3529 | 937.0 | 955.0 | 955.0 | 890.0 |
| 2021-07-23 | 31.71 (-0.22) | 0.89 (-0.21) | 0.06 (0.0) | -256 | 8.91 | -362 | 12.6 | -2 | 0.07 | 2874 | 945.0 | 1030.0 | 1045.0 | 944.0 |
| 2021-07-16 | 31.93 (-0.37) | 1.1 (+0.11) | 0.06 (0.0) | -566 | 15.87 | 203 | 5.69 | 0 | 0.0 | 3566 | 1025.0 | 1060.0 | 1150.0 | 984.0 |
| 2021-07-09 | 32.3 (-0.07) | 0.99 (+0.01) | 0.06 (0.0) | -128 | 3.46 | 4 | 0.11 | -9 | 0.24 | 3699 | 1045.0 | 1010.0 | 1080.0 | 985.0 |
| 2021-07-02 | 32.37 (+0.01) | 0.98 (-0.08) | 0.06 (0.0) | 51 | 2.35 | -25 | 1.15 | 4 | 0.18 | 2174 | 1005.0 | 988.0 | 1020.0 | 969.0 |
| 2021-06-25 | 32.36 (-0.15) | 1.06 (+0.02) | 0.06 (+0.02) | -94 | 2.87 | 26 | 0.79 | 30 | 0.92 | 3273 | 990.0 | 952.0 | 1010.0 | 945.0 |
| 2021-06-18 | 32.51 (-0.16) | 1.04 (+0.29) | 0.04 (-0.02) | -310 | 4.42 | 515 | 7.34 | -25 | 0.36 | 7017 | 961.0 | 971.0 | 1090.0 | 961.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-11 | 32.67 (+0.33) | 0.75 (+0.14) | 0.06 (+0.02) | 727 | 26.25 | 245 | 8.84 | 28 | 1.01 | 2770 | 955.0 | 901.0 | 976.0 | 873.0 |
| 2021-06-04 | 32.34 (-0.01) | 0.61 (0.0) | 0.04 (-0.01) | 14 | 0.7 | 1 | 0.05 | -9 | 0.45 | 2002 | 892.0 | 910.0 | 938.0 | 882.0 |
| 2021-05-28 | 32.35 (+0.23) | 0.61 (+0.04) | 0.05 (+0.03) | 564 | 17.19 | 74 | 2.26 | 41 | 1.25 | 3281 | 909.0 | 830.0 | 925.0 | 829.0 |
| 2021-05-21 | 32.12 (+0.48) | 0.57 (0.0) | 0.02 (-0.01) | 240 | 7.46 | -6 | 0.19 | -14 | 0.44 | 3217 | 835.0 | 780.0 | 855.0 | 762.0 |
| 2021-05-14 | 31.64 (+0.1) | 0.57 (+0.02) | 0.03 (-0.04) | -104 | 1.94 | 34 | 0.63 | -70 | 1.31 | 5361 | 808.0 | 973.0 | 973.0 | 801.0 |
| 2021-05-07 | 31.54 (-0.05) | 0.55 (+0.11) | 0.07 (-0.01) | 427 | 5.6 | 189 | 2.48 | -7 | 0.09 | 7631 | 944.0 | 918.0 | 978.0 | 871.0 |
| 2021-04-29 | 31.59 (+0.22) | 0.44 (0.0) | 0.08 (+0.01) | 471 | 12.96 | 14 | 0.39 | 18 | 0.5 | 3635 | 914.0 | 899.0 | 925.0 | 858.0 |
| 2021-04-23 | 31.37 (+0.2) | 0.44 (0.0) | 0.07 (-0.01) | 406 | 16.53 | -5 | 0.2 | -23 | 0.94 | 2456 | 890.0 | 878.0 | 890.0 | 851.0 |
| 2021-04-16 | 31.17 (+0.47) | 0.44 (-0.01) | 0.08 (+0.03) | 869 | 30.1 | -13 | 0.45 | 55 | 1.91 | 2887 | 878.0 | 832.0 | 889.0 | 816.0 |
| 2021-04-09 | 30.7 (-0.16) | 0.45 (-0.09) | 0.05 (+0.02) | -332 | 13.7 | -167 | 6.89 | 26 | 1.07 | 2424 | 830.0 | 853.0 | 869.0 | 830.0 |
| 2021-04-01 | 30.86 (+0.07) | 0.54 (+0.12) | 0.03 (0.0) | 90 | 8.4 | -13 | 1.21 | 1 | 0.09 | 1071 | 845.0 | 843.0 | 861.0 | 840.0 |
| 2021-03-26 | 30.79 (-0.06) | 0.42 (-0.02) | 0.03 (0.0) | -117 | 8.31 | -28 | 1.99 | -5 | 0.36 | 1408 | 837.0 | 827.0 | 845.0 | 825.0 |
| 2021-03-19 | 30.85 (-0.16) | 0.44 (-0.01) | 0.03 (-0.01) | -81 | 2.14 | -17 | 0.45 | -17 | 0.45 | 3777 | 835.0 | 892.0 | 909.0 | 828.0 |
| 2021-03-12 | 31.01 (+0.57) | 0.45 (0.0) | 0.04 (0.0) | 1057 | 25.84 | 1 | 0.02 | 1 | 0.02 | 4090 | 883.0 | 840.0 | 895.0 | 810.0 |
| 2021-03-05 | 30.44 (+0.42) | 0.45 (0.0) | 0.04 (+0.01) | 863 | 29.01 | 4 | 0.13 | 17 | 0.57 | 2975 | 832.0 | 819.0 | 861.0 | 810.0 |
| 2021-02-26 | 30.02 (-0.03) | 0.45 (-0.03) | 0.03 (-0.01) | -65 | 1.69 | -63 | 1.63 | -5 | 0.13 | 3857 | 804.0 | 856.0 | 863.0 | 801.0 |
| 2021-02-19 | 30.05 (+0.46) | 0.48 (-0.02) | 0.04 (+0.02) | 698 | 20.3 | -25 | 0.73 | 28 | 0.81 | 3439 | 851.0 | 872.0 | 896.0 | 848.0 |
| 2021-02-05 | 29.59 (+0.95) | 0.5 (+0.03) | 0.02 (0.0) | 1539 | 22.56 | 44 | 0.65 | 5 | 0.07 | 6821 | 872.0 | 828.0 | 886.0 | 813.0 |
| 2021-01-29 | 28.64 (+0.4) | 0.47 (+0.03) | 0.02 (-0.06) | 885 | 14.88 | 47 | 0.79 | -109 | 1.83 | 5947 | 826.0 | 874.0 | 877.0 | 818.0 |
| 2021-01-22 | 28.24 (+1.83) | 0.44 (-0.01) | 0.08 (+0.05) | 3549 | 26.31 | -3 | 0.02 | 82 | 0.61 | 13487 | 868.0 | 772.0 | 912.0 | 740.0 |
| 2021-01-15 | 26.41 (+0.83) | 0.45 (-0.01) | 0.03 (-0.07) | 1322 | 10.33 | -24 | 0.19 | -116 | 0.91 | 12796 | 767.0 | 725.0 | 794.0 | 695.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-08 | 25.58 (+0.7) | 0.46 (-0.06) | 0.1 (+0.05) | 1224 | 14.17 | -101 | 1.17 | 90 | 1.04 | 8639 | 735.0 | 702.0 | 737.0 | 682.0 |
| 2020-12-31 | 24.88 (+0.62) | 0.52 (-0.05) | 0.05 (0.0) | 1175 | 43.37 | -120 | 4.43 | -8 | 0.3 | 2709 | 704.0 | 693.0 | 715.0 | 687.0 |
| 2020-12-25 | 24.26 (+0.22) | 0.57 (-0.02) | 0.05 (-0.02) | 389 | 17.08 | -37 | 1.62 | -28 | 1.23 | 2278 | 693.0 | 703.0 | 712.0 | 681.0 |
| 2020-12-18 | 24.04 (+0.74) | 0.59 (+0.02) | 0.07 (+0.01) | 1320 | 20.27 | 29 | 0.45 | 20 | 0.31 | 6512 | 703.0 | 693.0 | 732.0 | 683.0 |
| 2020-12-11 | 23.3 (+0.54) | 0.57 (-0.05) | 0.06 (0.0) | 952 | 20.85 | -89 | 1.95 | 0 | 0.0 | 4566 | 688.0 | 679.0 | 700.0 | 677.0 |
| 2020-12-04 | 22.76 (-0.46) | 0.62 (-0.1) | 0.06 (0.0) | -951 | 17.3 | -170 | 3.09 | 1 | 0.02 | 5498 | 673.0 | 695.0 | 695.0 | 658.0 |
| 2020-11-27 | 23.22 (-0.54) | 0.72 (-0.15) | 0.06 (+0.03) | -1047 | 19.77 | -257 | 4.85 | 39 | 0.74 | 5296 | 688.0 | 692.0 | 696.0 | 674.0 |
| 2020-11-20 | 23.76 (-0.7) | 0.87 (-0.74) | 0.03 (+0.02) | -1354 | 16.25 | -1298 | 15.57 | 36 | 0.43 | 8334 | 686.0 | 689.0 | 707.0 | 678.0 |
| 2020-11-13 | 24.46 (+0.22) | 1.61 (-0.62) | 0.01 (-0.01) | 42 | 0.36 | -1083 | 9.36 | -7 | 0.06 | 11566 | 697.0 | 760.0 | 800.0 | 688.0 |
| 2020-11-06 | 24.24 (+0.08) | 2.23 (-0.09) | 0.02 (+0.01) | 148 | 4.4 | -161 | 4.79 | 5 | 0.15 | 3360 | 741.0 | 730.0 | 753.0 | 702.0 |
| 2020-10-30 | 24.16 (-0.15) | 2.32 (+0.08) | 0.01 (-0.02) | -62 | 1.66 | 146 | 3.92 | -49 | 1.32 | 3726 | 727.0 | 755.0 | 762.0 | 725.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 34.78 (+0.76) | 4.24 (-0.68) | 0.39 (-0.02) | 1241 | 14.85 | -1278 | 15.29 | -34 | 0.41 | 8359 | 2490.0 | 2545.0 | 2565.0 | 2360.0 |
| 2025-06-30 | 34.02 (+0.13) | 4.92 (+0.21) | 0.41 (-0.08) | 505 | 1.23 | 402 | 0.98 | -137 | 0.33 | 41204 | 2530.0 | 2395.0 | 2725.0 | 2370.0 |
| 2025-05-29 | 33.89 (+2.71) | 4.71 (+0.74) | 0.49 (-0.01) | 4881 | 9.29 | 1361 | 2.59 | -24 | 0.05 | 52545 | 2420.0 | 1990.0 | 2465.0 | 1990.0 |
| 2025-04-30 | 31.18 (-0.52) | 3.97 (+1.17) | 0.5 (+0.01) | -992 | 2.05 | 2195 | 4.53 | 9 | 0.02 | 48490 | 1910.0 | 1685.0 | 1985.0 | 1465.0 |
| 2025-03-31 | 31.7 (-0.78) | 2.8 (-0.81) | 0.49 (-0.08) | -1419 | 3.69 | -1500 | 3.9 | -151 | 0.39 | 38455 | 1635.0 | 1900.0 | 2120.0 | 1635.0 |
| 2025-02-27 | 32.48 (-1.89) | 3.61 (-1.23) | 0.57 (-0.1) | -3214 | 7.91 | -2292 | 5.64 | -186 | 0.46 | 40610 | 1965.0 | 2020.0 | 2300.0 | 1920.0 |
| 2025-01-22 | 34.37 (-0.2) | 4.84 (-0.12) | 0.67 (-0.08) | -611 | 1.5 | -760 | 1.86 | -145 | 0.35 | 40866 | 2240.0 | 2600.0 | 2870.0 | 2215.0 |
| 2024-12-31 | 34.57 (-0.01) | 4.96 (+1.83) | 0.75 (+0.2) | 75 | 0.13 | 3394 | 5.69 | 373 | 0.63 | 59597 | 2620.0 | 1980.0 | 2720.0 | 1945.0 |
| 2024-11-29 | 34.58 (-1.06) | 3.13 (+0.89) | 0.55 (+0.02) | -2338 | 4.73 | 1662 | 3.36 | 35 | 0.07 | 49407 | 1935.0 | 1845.0 | 2310.0 | 1820.0 |
| 2024-10-30 | 35.64 (-0.41) | 2.24 (-0.22) | 0.53 (+0.1) | -720 | 2.25 | 12 | 0.04 | 181 | 0.57 | 31986 | 1905.0 | 1730.0 | 2060.0 | 1700.0 |
| 2024-09-30 | 36.05 (-1.29) | 2.46 (+0.15) | 0.43 (+0.03) | -2205 | 6.15 | 260 | 0.73 | 70 | 0.2 | 35827 | 1715.0 | 1925.0 | 1930.0 | 1635.0 |
| 2024-08-30 | 37.34 (-2.9) | 2.31 (+0.18) | 0.4 (-0.07) | -4753 | 10.52 | 348 | 0.77 | -138 | 0.31 | 45163 | 1900.0 | 2150.0 | 2205.0 | 1655.0 |
| 2024-07-31 | 40.24 (+1.18) | 2.13 (-0.39) | 0.47 (-0.04) | -4139 | 9.57 | -577 | 1.33 | -21 | 0.05 | 43255 | 2030.0 | 2650.0 | 2800.0 | 1900.0 |
| 2024-06-28 | 39.06 (+1.23) | 2.52 (-0.3) | 0.51 (-0.04) | 1307 | 4.36 | -533 | 1.78 | -68 | 0.23 | 30006 | 2645.0 | 2510.0 | 2980.0 | 2480.0 |
| 2024-05-31 | 37.83 (+0.72) | 2.82 (-0.39) | 0.55 (+0.02) | 1896 | 5.11 | -682 | 1.84 | 30 | 0.08 | 37129 | 2470.0 | 2340.0 | 2865.0 | 2225.0 |
| 2024-04-30 | 37.11 (+2.38) | 3.21 (-0.8) | 0.53 (-0.07) | 3436 | 8.38 | -1198 | 2.92 | -119 | 0.29 | 40984 | 2360.0 | 2305.0 | 2540.0 | 2070.0 |
| 2024-03-29 | 34.73 (+3.08) | 4.01 (-0.91) | 0.6 (-0.24) | 5825 | 10.42 | -1587 | 2.84 | -417 | 0.75 | 55878 | 2270.0 | 2480.0 | 2590.0 | 2100.0 |
| 2024-02-29 | 31.65 (+1.29) | 4.92 (-0.51) | 0.84 (+0.13) | 1870 | 4.66 | -888 | 2.21 | 223 | 0.56 | 40150 | 2330.0 | 2180.0 | 2490.0 | 2030.0 |
| 2024-01-31 | 30.36 (+1.42) | 5.43 (-0.33) | 0.71 (+0.23) | 2756 | 4.32 | -898 | 1.41 | 399 | 0.63 | 63781 | 2200.0 | 1830.0 | 2250.0 | 1665.0 |
| 2023-12-29 | 28.94 (+2.64) | 5.76 (-2.32) | 0.48 (-0.13) | 5242 | 11.02 | -4051 | 8.52 | -227 | 0.48 | 47554 | 1825.0 | 1760.0 | 1885.0 | 1635.0 |
| 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 | |||
| 2023-11-30 | 26.3 (-0.7) | 8.08 (+0.49) | 0.61 (-0.07) | -870 | 1.38 | 850 | 1.35 | -118 | 0.19 | 63117 | 1760.0 | 1535.0 | 1970.0 | 1485.0 |
| 2023-10-31 | 27.0 (-1.78) | 7.59 (+1.24) | 0.68 (+0.23) | -3534 | 5.88 | 2204 | 3.67 | 401 | 0.67 | 60093 | 1520.0 | 1555.0 | 1705.0 | 1425.0 |
| 2023-09-28 | 28.78 (-0.72) | 6.35 (+0.02) | 0.45 (-0.16) | -1627 | 3.39 | 39 | 0.08 | -272 | 0.57 | 48003 | 1495.0 | 1605.0 | 1605.0 | 1325.0 |
| 2023-08-31 | 29.5 (-2.46) | 6.33 (+0.21) | 0.61 (+0.03) | -4388 | 4.62 | 359 | 0.38 | 55 | 0.06 | 95026 | 1560.0 | 1800.0 | 1875.0 | 1475.0 |
| 2023-07-31 | 31.96 (-4.14) | 6.12 (+1.64) | 0.58 (-0.03) | -6977 | 6.79 | 2929 | 2.85 | -68 | 0.07 | 102773 | 1780.0 | 1465.0 | 2145.0 | 1420.0 |
| 2023-06-30 | 36.1 (-0.99) | 4.48 (+1.88) | 0.61 (-0.09) | -1747 | 4.06 | 3296 | 7.66 | -145 | 0.34 | 43003 | 1420.0 | 1150.0 | 1420.0 | 1080.0 |
| 2023-05-31 | 37.09 (+0.08) | 2.6 (+0.28) | 0.7 (+0.11) | -229 | 0.51 | 487 | 1.08 | 192 | 0.43 | 44963 | 1160.0 | 1165.0 | 1245.0 | 992.0 |
| 2023-04-28 | 37.01 (+2.48) | 2.32 (-0.06) | 0.59 (+0.05) | 4245 | 10.89 | -103 | 0.26 | 85 | 0.22 | 38972 | 1165.0 | 1120.0 | 1255.0 | 1070.0 |
| 2023-03-31 | 34.53 (+0.4) | 2.38 (+0.44) | 0.54 (+0.24) | 755 | 1.62 | 748 | 1.6 | 420 | 0.9 | 46653 | 1125.0 | 969.0 | 1165.0 | 898.0 |
| 2023-02-24 | 34.13 (+2.07) | 1.94 (-0.05) | 0.3 (+0.03) | 3815 | 14.11 | -81 | 0.3 | 42 | 0.16 | 27042 | 969.0 | 757.0 | 998.0 | 753.0 |
| 2023-01-31 | 32.06 (-1.41) | 1.99 (-0.43) | 0.27 (+0.08) | -1832 | 9.65 | -744 | 3.92 | 140 | 0.74 | 18994 | 750.0 | 805.0 | 820.0 | 718.0 |
| 2022-12-30 | 33.47 (+0.75) | 2.42 (-0.93) | 0.19 (-0.04) | 1850 | 9.05 | -1451 | 7.1 | -68 | 0.33 | 20440 | 797.0 | 889.0 | 948.0 | 787.0 |
| 2022-11-30 | 32.72 (+1.88) | 3.35 (-0.06) | 0.23 (+0.02) | 3074 | 7.9 | -102 | 0.26 | 31 | 0.08 | 38918 | 880.0 | 738.0 | 886.0 | 725.0 |
| 2022-10-31 | 30.84 (+1.04) | 3.41 (-0.01) | 0.21 (-0.01) | 1992 | 7.73 | -232 | 0.9 | -10 | 0.04 | 25771 | 724.0 | 802.0 | 840.0 | 610.0 |
| 2022-09-30 | 29.8 (-0.74) | 3.42 (+1.08) | 0.22 (-0.02) | -1229 | 8.74 | 1891 | 13.45 | -32 | 0.23 | 14062 | 808.0 | 757.0 | 817.0 | 709.0 |
| 2022-08-31 | 30.54 (-0.89) | 2.34 (-0.11) | 0.24 (+0.02) | -2050 | 13.54 | -187 | 1.24 | 18 | 0.12 | 15138 | 770.0 | 740.0 | 813.0 | 662.0 |
| 2022-07-29 | 31.43 (-0.82) | 2.45 (+0.07) | 0.22 (+0.06) | -1694 | 10.66 | 129 | 0.81 | 111 | 0.7 | 15888 | 736.0 | 691.0 | 751.0 | 613.0 |
| 2022-06-30 | 32.25 (-0.9) | 2.38 (+0.05) | 0.16 (+0.08) | -1817 | 11.07 | 175 | 1.07 | 142 | 0.86 | 16417 | 697.0 | 898.0 | 918.0 | 675.0 |
| 2022-05-31 | 33.15 (-1.25) | 2.33 (+0.43) | 0.08 (-0.01) | -2174 | 12.47 | 741 | 4.25 | -11 | 0.06 | 17437 | 923.0 | 1010.0 | 1045.0 | 791.0 |
| 2022-04-29 | 34.4 (-0.14) | 1.9 (+0.37) | 0.09 (+0.03) | -479 | 4.03 | 660 | 5.56 | 56 | 0.47 | 11876 | 1020.0 | 1000.0 | 1040.0 | 953.0 |
| 2022-03-31 | 34.54 (+3.72) | 1.53 (+0.29) | 0.06 (+0.03) | 6340 | 21.85 | 491 | 1.69 | 41 | 0.14 | 29017 | 1020.0 | 980.0 | 1030.0 | 888.0 |
| 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 | |||
| 2022-02-25 | 30.82 (-0.45) | 1.24 (+0.06) | 0.03 (-0.01) | -770 | 11.79 | 116 | 1.78 | -16 | 0.24 | 6531 | 987.0 | 996.0 | 1055.0 | 961.0 |
| 2022-01-26 | 31.27 (-0.65) | 1.18 (-0.22) | 0.04 (-0.07) | -1393 | 11.09 | -380 | 3.02 | -127 | 1.01 | 12566 | 996.0 | 1115.0 | 1135.0 | 983.0 |
| 2021-12-30 | 31.92 (+0.15) | 1.4 (+0.29) | 0.11 (+0.01) | 157 | 1.2 | 505 | 3.86 | 25 | 0.19 | 13085 | 1115.0 | 1030.0 | 1135.0 | 986.0 |
| 2021-11-30 | 31.77 (+2.22) | 1.11 (+0.52) | 0.1 (+0.03) | 3850 | 15.14 | 911 | 3.58 | 55 | 0.22 | 25436 | 1050.0 | 881.0 | 1080.0 | 844.0 |
| 2021-10-29 | 29.55 (-1.75) | 0.59 (+0.18) | 0.07 (+0.04) | -2901 | 25.15 | 304 | 2.64 | 66 | 0.57 | 11537 | 889.0 | 860.0 | 889.0 | 759.0 |
| 2021-09-30 | 31.3 (-0.26) | 0.41 (-0.34) | 0.03 (-0.05) | -489 | 5.05 | -655 | 6.76 | -83 | 0.86 | 9683 | 870.0 | 971.0 | 995.0 | 863.0 |
| 2021-08-31 | 31.56 (-0.25) | 0.75 (-0.05) | 0.08 (+0.02) | -614 | 5.57 | -98 | 0.89 | 29 | 0.26 | 11024 | 970.0 | 943.0 | 989.0 | 827.0 |
| 2021-07-30 | 31.81 (-0.55) | 0.8 (-0.18) | 0.06 (+0.01) | -770 | 5.3 | -313 | 2.15 | 15 | 0.1 | 14525 | 937.0 | 1000.0 | 1150.0 | 890.0 |
| 2021-06-30 | 32.36 (-0.01) | 0.98 (+0.37) | 0.05 (0.0) | 284 | 1.81 | 760 | 4.83 | 12 | 0.08 | 15728 | 997.0 | 931.0 | 1090.0 | 873.0 |
| 2021-05-31 | 32.37 (+0.78) | 0.61 (+0.17) | 0.05 (-0.03) | 1181 | 5.86 | 291 | 1.44 | -50 | 0.25 | 20147 | 931.0 | 918.0 | 978.0 | 762.0 |
| 2021-04-29 | 31.59 (+0.76) | 0.44 (-0.11) | 0.08 (+0.05) | 1432 | 12.35 | -182 | 1.57 | 84 | 0.72 | 11592 | 914.0 | 848.0 | 925.0 | 816.0 |
| 2021-03-31 | 30.83 (+0.81) | 0.55 (+0.1) | 0.03 (0.0) | 1794 | 13.66 | -42 | 0.32 | -11 | 0.08 | 13135 | 843.0 | 819.0 | 909.0 | 810.0 |
| 2021-02-26 | 30.02 (+1.38) | 0.45 (-0.02) | 0.03 (+0.01) | 2172 | 15.38 | -44 | 0.31 | 28 | 0.2 | 14118 | 804.0 | 828.0 | 896.0 | 801.0 |
| 2021-01-29 | 28.64 (+3.76) | 0.47 (-0.05) | 0.02 (-0.03) | 6980 | 17.08 | -81 | 0.2 | -53 | 0.13 | 40871 | 826.0 | 702.0 | 912.0 | 682.0 |
| 2020-12-31 | 24.88 (+1.81) | 0.52 (-0.18) | 0.05 (0.0) | 3198 | 15.79 | -350 | 1.73 | -12 | 0.06 | 20247 | 704.0 | 686.0 | 732.0 | 658.0 |
| 2020-11-30 | 23.07 (-1.09) | 0.7 (-1.62) | 0.05 (+0.04) | -2524 | 8.45 | -2836 | 9.49 | 70 | 0.23 | 29876 | 682.0 | 730.0 | 800.0 | 674.0 |
| 2020-10-30 | 24.16 (+0.63) | 2.32 (+0.74) | 0.01 (+0.01) | 1126 | 5.17 | 1292 | 5.93 | 8 | 0.04 | 21789 | 727.0 | 659.0 | 767.0 | 655.0 |
| 2020-09-30 | 23.53 (-1.33) | 1.58 (-0.66) | 0.0 (-0.06) | -2497 | 8.38 | -1101 | 3.7 | -157 | 0.53 | 29793 | 653.0 | 786.0 | 812.0 | 643.0 |
| 2020-08-31 | 24.86 (+0.69) | 2.24 (-0.31) | 0.06 (-0.05) | 1400 | 4.7 | -543 | 1.82 | -95 | 0.32 | 29761 | 782.0 | 790.0 | 855.0 | 745.0 |
| 2020-07-31 | 24.17 () | 2.55 () | 0.11 () | 401 | 7.79 | -39 | 0.76 | -9 | 0.17 | 5145 | 784.0 | 784.0 | 805.0 | 760.0 |
