- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 35.12 (-1.0) | 4.81 (-0.21) | 2.84 (-0.05) | -2196 | 21.45 | -448 | 4.38 | -95 | 0.93 | 10238 | 2685.0 | 2835.0 | 2835.0 | 2685.0 |
| 2026-06-02 | 36.12 (-0.03) | 5.02 (-0.03) | 2.89 (+0.04) | -145 | 1.57 | -85 | 0.92 | 79 | 0.85 | 9256 | 2820.0 | 2810.0 | 2835.0 | 2690.0 |
| 2026-06-01 | 36.15 (+0.18) | 5.05 (-0.02) | 2.85 (+0.05) | 298 | 3.68 | -37 | 0.46 | 112 | 1.38 | 8094 | 2770.0 | 2655.0 | 2825.0 | 2625.0 |
| 2026-05-29 | 35.97 (+0.18) | 5.07 (+0.01) | 2.8 (+0.06) | 355 | 5.91 | 19 | 0.32 | 140 | 2.33 | 6008 | 2575.0 | 2530.0 | 2620.0 | 2525.0 |
| 2026-05-28 | 35.79 (+0.35) | 5.06 (-0.12) | 2.74 (-0.02) | 699 | 11.08 | -262 | 4.15 | -44 | 0.7 | 6306 | 2450.0 | 2475.0 | 2535.0 | 2410.0 |
| 2026-05-27 | 35.44 (-0.86) | 5.18 (-0.09) | 2.76 (-0.03) | -1996 | 20.6 | -195 | 2.01 | -84 | 0.87 | 9689 | 2480.0 | 2700.0 | 2730.0 | 2455.0 |
| 2026-05-26 | 36.3 (-0.3) | 5.27 (-0.04) | 2.79 (+0.02) | -734 | 10.87 | -98 | 1.45 | 48 | 0.71 | 6754 | 2505.0 | 2510.0 | 2590.0 | 2440.0 |
| 2026-05-25 | 36.6 (-0.28) | 5.31 (-0.15) | 2.77 (+0.01) | -704 | 9.52 | -317 | 4.29 | 17 | 0.23 | 7392 | 2480.0 | 2450.0 | 2540.0 | 2320.0 |
| 2026-05-22 | 36.88 (-0.39) | 5.46 (0.0) | 2.76 (+0.04) | -888 | 15.91 | -6 | 0.11 | 92 | 1.65 | 5582 | 2430.0 | 2425.0 | 2480.0 | 2400.0 |
| 2026-05-21 | 37.27 (-0.35) | 5.46 (-0.19) | 2.72 (+0.07) | -986 | 14.14 | -426 | 6.11 | 161 | 2.31 | 6974 | 2335.0 | 2380.0 | 2425.0 | 2305.0 |
| 2026-05-20 | 37.62 (-0.05) | 5.65 (-0.53) | 2.65 (-0.21) | -144 | 1.16 | -1169 | 9.4 | -458 | 3.68 | 12430 | 2265.0 | 2450.0 | 2480.0 | 2250.0 |
| 2026-05-19 | 37.67 (-0.88) | 6.18 (-0.04) | 2.86 (-0.07) | -2656 | 33.59 | -96 | 1.21 | -164 | 2.07 | 7906 | 2465.0 | 2605.0 | 2615.0 | 2465.0 |
| 2026-05-18 | 38.55 (+0.33) | 6.22 (-0.02) | 2.93 (+0.01) | -509 | 6.4 | -34 | 0.43 | 14 | 0.18 | 7957 | 2735.0 | 2585.0 | 2755.0 | 2570.0 |
| 2026-05-15 | 38.22 (-1.05) | 6.24 (+0.01) | 2.92 (-0.21) | -2409 | 20.83 | 12 | 0.1 | -445 | 3.85 | 11566 | 2650.0 | 2850.0 | 2850.0 | 2650.0 |
| 2026-05-14 | 39.27 (+0.25) | 6.23 (-0.11) | 3.13 (+0.06) | 347 | 3.79 | -236 | 2.58 | 123 | 1.34 | 9162 | 2880.0 | 2875.0 | 2880.0 | 2815.0 |
| 2026-05-13 | 39.02 (+0.26) | 6.34 (-0.24) | 3.07 (-0.02) | 77 | 0.95 | -531 | 6.52 | -41 | 0.5 | 8140 | 2620.0 | 2645.0 | 2660.0 | 2565.0 |
| 2026-05-12 | 38.76 (-0.98) | 6.58 (+0.29) | 3.09 (-0.04) | -2247 | 15.34 | 647 | 4.42 | -94 | 0.64 | 14652 | 2725.0 | 2780.0 | 2860.0 | 2645.0 |
| 2026-05-11 | 39.74 (-0.05) | 6.29 (0.0) | 3.13 (+0.06) | -114 | 7.36 | 0 | 0.0 | 147 | 9.5 | 1548 | 2670.0 | 2670.0 | 2670.0 | 2670.0 |
| 2026-05-08 | 39.79 (+0.49) | 6.29 (+0.14) | 3.07 (-0.03) | 1070 | 8.48 | 297 | 2.35 | -67 | 0.53 | 12625 | 2430.0 | 2355.0 | 2500.0 | 2230.0 |
| 2026-05-07 | 39.3 (-0.13) | 6.15 (+0.12) | 3.1 (+0.06) | -319 | 2.71 | 275 | 2.33 | 122 | 1.04 | 11786 | 2390.0 | 2395.0 | 2500.0 | 2320.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-05-06 | 39.43 (+1.24) | 6.03 (+0.39) | 3.04 (+0.15) | 2479 | 20.18 | 864 | 7.03 | 336 | 2.73 | 12286 | 2325.0 | 2300.0 | 2325.0 | 2235.0 |
| 2026-05-05 | 38.19 (+0.11) | 5.64 (+0.03) | 2.89 (+0.1) | 195 | 2.23 | 56 | 0.64 | 220 | 2.52 | 8736 | 2115.0 | 2035.0 | 2130.0 | 2000.0 |
| 2026-05-04 | 38.08 (+0.64) | 5.61 (+0.03) | 2.79 (+0.06) | 1259 | 16.24 | 78 | 1.01 | 129 | 1.66 | 7753 | 2010.0 | 1975.0 | 2040.0 | 1920.0 |
| 2026-04-30 | 37.44 (-1.41) | 5.58 (+0.16) | 2.73 (-0.05) | -3338 | 23.11 | 352 | 2.44 | -110 | 0.76 | 14442 | 1900.0 | 2175.0 | 2175.0 | 1900.0 |
| 2026-04-29 | 38.85 (+0.41) | 5.42 (+0.36) | 2.78 (+0.18) | 742 | 5.95 | 787 | 6.31 | 396 | 3.18 | 12472 | 2070.0 | 1965.0 | 2075.0 | 1940.0 |
| 2026-04-28 | 38.44 (-0.22) | 5.06 (+0.28) | 2.6 (+0.16) | -530 | 4.12 | 626 | 4.87 | 347 | 2.7 | 12851 | 1970.0 | 1900.0 | 1990.0 | 1865.0 |
| 2026-04-27 | 38.66 (+0.73) | 4.78 (+0.07) | 2.44 (+0.15) | 1373 | 13.91 | 145 | 1.47 | 338 | 3.42 | 9872 | 1835.0 | 1750.0 | 1840.0 | 1750.0 |
| 2026-04-24 | 37.93 (0.0) | 4.71 (-0.11) | 2.29 (+0.03) | -26 | 0.38 | -242 | 3.52 | 62 | 0.9 | 6873 | 1680.0 | 1720.0 | 1730.0 | 1640.0 |
| 2026-04-23 | 37.93 (-0.25) | 4.82 (-0.09) | 2.26 (-0.01) | -548 | 5.13 | -199 | 1.86 | -24 | 0.22 | 10679 | 1705.0 | 1860.0 | 1880.0 | 1655.0 |
| 2026-04-22 | 38.18 (-0.05) | 4.91 (-0.12) | 2.27 (+0.01) | -109 | 1.31 | -255 | 3.07 | 34 | 0.41 | 8313 | 1775.0 | 1775.0 | 1820.0 | 1725.0 |
| 2026-04-21 | 38.23 (+0.18) | 5.03 (-0.09) | 2.26 (+0.05) | 335 | 3.56 | -208 | 2.21 | 117 | 1.24 | 9409 | 1765.0 | 1675.0 | 1795.0 | 1665.0 |
| 2026-04-20 | 38.05 (+1.08) | 5.12 (-0.32) | 2.21 (+0.02) | 1326 | 20.4 | -378 | 5.82 | 35 | 0.54 | 6500 | 1635.0 | 1580.0 | 1675.0 | 1555.0 |
| 2026-04-17 | 36.97 (+0.3) | 5.44 (-0.54) | 2.19 (+0.03) | 31 | 0.43 | -1186 | 16.33 | 61 | 0.84 | 7263 | 1570.0 | 1600.0 | 1640.0 | 1565.0 |
| 2026-04-16 | 36.67 (-7.91) | 5.98 (-1.09) | 2.16 (-0.1) | -494 | 6.07 | -1386 | 17.02 | 121 | 1.49 | 8142 | 1585.0 | 1640.0 | 1660.0 | 1580.0 |
| 2026-04-15 | 44.58 (-1.68) | 7.07 (-0.28) | 2.26 (-0.13) | -3737 | 33.23 | -578 | 5.14 | -274 | 2.44 | 11246 | 1630.0 | 1805.0 | 1805.0 | 1620.0 |
| 2026-04-14 | 46.26 (-0.12) | 7.35 (+0.1) | 2.39 (+0.12) | -394 | 4.89 | 200 | 2.48 | 244 | 3.03 | 8065 | 1760.0 | 1820.0 | 1840.0 | 1760.0 |
| 2026-04-13 | 46.38 (+0.02) | 7.25 (-0.02) | 2.27 (+0.01) | -190 | 2.43 | -30 | 0.38 | 29 | 0.37 | 7824 | 1720.0 | 1705.0 | 1795.0 | 1695.0 |
| 2026-04-10 | 46.36 (+0.49) | 7.27 (-0.01) | 2.26 (+0.05) | 797 | 10.54 | -36 | 0.48 | 90 | 1.19 | 7565 | 1660.0 | 1660.0 | 1745.0 | 1635.0 |
| 2026-04-09 | 45.87 (-0.91) | 7.28 (-0.13) | 2.21 (-0.06) | -2062 | 25.72 | -255 | 3.18 | -124 | 1.55 | 8016 | 1615.0 | 1725.0 | 1730.0 | 1605.0 |
| 2026-04-08 | 46.78 (-0.35) | 7.41 (-0.04) | 2.27 (+0.03) | -760 | 9.79 | -98 | 1.26 | 68 | 0.88 | 7766 | 1725.0 | 1660.0 | 1725.0 | 1630.0 |
| 2026-04-07 | 47.13 (+0.19) | 7.45 (-0.2) | 2.24 (+0.05) | -20 | 0.4 | -411 | 8.22 | 102 | 2.04 | 5002 | 1570.0 | 1625.0 | 1635.0 | 1550.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-04-02 | 46.94 (-0.78) | 7.65 (-0.05) | 2.19 (+0.1) | -1619 | 19.11 | -92 | 1.09 | 201 | 2.37 | 8471 | 1555.0 | 1680.0 | 1680.0 | 1545.0 |
| 2026-04-01 | 47.72 (-0.21) | 7.7 (+0.01) | 2.09 (+0.03) | -438 | 8.62 | 18 | 0.35 | 61 | 1.2 | 5079 | 1650.0 | 1635.0 | 1650.0 | 1595.0 |
| 2026-03-31 | 47.93 (+0.26) | 7.69 (-0.03) | 2.06 (-0.08) | 535 | 5.33 | -73 | 0.73 | -162 | 1.61 | 10038 | 1500.0 | 1540.0 | 1625.0 | 1475.0 |
| 2026-03-30 | 47.67 (+0.31) | 7.72 (-0.1) | 2.14 (-0.01) | 491 | 7.34 | -202 | 3.02 | -26 | 0.39 | 6689 | 1605.0 | 1540.0 | 1630.0 | 1540.0 |
| 2026-03-27 | 47.36 (+1.24) | 7.82 (-1.09) | 2.15 (+0.01) | 2553 | 25.14 | -2250 | 22.15 | 29 | 0.29 | 10157 | 1565.0 | 1570.0 | 1605.0 | 1485.0 |
| 2026-03-26 | 46.12 (+0.37) | 8.91 (-0.21) | 2.14 (+0.01) | 764 | 13.78 | -429 | 7.74 | 31 | 0.56 | 5544 | 1650.0 | 1720.0 | 1760.0 | 1650.0 |
| 2026-03-25 | 45.75 (0.0) | 9.12 (-0.03) | 2.13 (+0.02) | -51 | 1.13 | -72 | 1.59 | 29 | 0.64 | 4525 | 1725.0 | 1770.0 | 1780.0 | 1700.0 |
| 2026-03-24 | 45.75 (+0.8) | 9.15 (-0.36) | 2.11 (-0.11) | 1559 | 13.63 | -744 | 6.51 | -229 | 2.0 | 11437 | 1685.0 | 1830.0 | 1835.0 | 1620.0 |
| 2026-03-23 | 44.95 (+0.13) | 9.51 (-0.07) | 2.22 (-0.09) | 96 | 2.07 | -142 | 3.07 | -173 | 3.74 | 4627 | 1800.0 | 1825.0 | 1870.0 | 1785.0 |
| 2026-03-20 | 44.82 (+0.23) | 9.58 (-0.04) | 2.31 (-0.03) | -150 | 1.38 | -83 | 0.76 | -69 | 0.63 | 10895 | 1915.0 | 1985.0 | 1995.0 | 1835.0 |
| 2026-03-19 | 44.59 (-0.09) | 9.62 (-0.08) | 2.34 (+0.12) | -407 | 7.02 | -167 | 2.88 | 253 | 4.36 | 5798 | 1960.0 | 1935.0 | 2015.0 | 1930.0 |
| 2026-03-18 | 44.68 (-0.32) | 9.7 (-0.04) | 2.22 (+0.01) | -784 | 9.11 | -86 | 1.0 | 14 | 0.16 | 8609 | 1975.0 | 2040.0 | 2080.0 | 1935.0 |
| 2026-03-17 | 45.0 (-0.2) | 9.74 (0.0) | 2.21 (-0.05) | -693 | 6.15 | 13 | 0.12 | -107 | 0.95 | 11263 | 1945.0 | 2020.0 | 2070.0 | 1935.0 |
| 2026-03-16 | 45.2 (+0.43) | 9.74 (+0.01) | 2.26 (+0.16) | 747 | 8.62 | 14 | 0.16 | 329 | 3.8 | 8666 | 1980.0 | 1875.0 | 1980.0 | 1865.0 |
| 2026-03-13 | 44.77 (+0.04) | 9.73 (-0.11) | 2.1 (-0.02) | -7 | 0.16 | -212 | 5.0 | -32 | 0.75 | 4243 | 1800.0 | 1780.0 | 1820.0 | 1760.0 |
| 2026-03-12 | 44.73 (-0.25) | 9.84 (0.0) | 2.12 (+0.02) | -651 | 12.06 | -11 | 0.2 | 36 | 0.67 | 5399 | 1810.0 | 1890.0 | 1910.0 | 1810.0 |
| 2026-03-11 | 44.98 (-0.38) | 9.84 (+0.16) | 2.1 (+0.04) | -898 | 11.97 | 326 | 4.34 | 77 | 1.03 | 7504 | 1890.0 | 1815.0 | 1905.0 | 1795.0 |
| 2026-03-10 | 45.36 (+0.41) | 9.68 (-0.04) | 2.06 (-0.04) | 750 | 12.31 | -87 | 1.43 | -83 | 1.36 | 6093 | 1745.0 | 1725.0 | 1765.0 | 1695.0 |
| 2026-03-09 | 44.95 (+0.71) | 9.72 (-0.45) | 2.1 (-0.29) | 1367 | 13.35 | -910 | 8.88 | -585 | 5.71 | 10242 | 1605.0 | 1595.0 | 1690.0 | 1595.0 |
| 2026-03-06 | 44.24 (-0.04) | 10.17 (-0.18) | 2.39 (-0.09) | -140 | 2.33 | -388 | 6.47 | -193 | 3.22 | 5997 | 1770.0 | 1790.0 | 1840.0 | 1720.0 |
| 2026-03-05 | 44.28 (-0.23) | 10.35 (+0.06) | 2.48 (-0.05) | -521 | 9.97 | 130 | 2.49 | -111 | 2.12 | 5225 | 1800.0 | 1860.0 | 1865.0 | 1775.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-03-04 | 44.51 (+1.21) | 10.29 (-0.42) | 2.53 (-0.18) | 2346 | 24.21 | -873 | 9.01 | -368 | 3.8 | 9692 | 1705.0 | 1695.0 | 1750.0 | 1610.0 |
| 2026-03-03 | 43.3 (-0.3) | 10.71 (-0.21) | 2.71 (-0.24) | -964 | 11.48 | -428 | 5.1 | -494 | 5.88 | 8396 | 1755.0 | 1945.0 | 1945.0 | 1755.0 |
| 2026-03-02 | 43.6 (0.0) | 10.92 (+0.05) | 2.95 (0.0) | 268 | 7.08 | 110 | 2.91 | 5 | 0.13 | 3786 | 1920.0 | 1835.0 | 1930.0 | 1830.0 |
| 2026-02-26 | 43.6 (+0.64) | 10.87 (-0.36) | 2.95 (-0.03) | 1330 | 17.97 | -740 | 10.0 | -58 | 0.78 | 7400 | 1890.0 | 1915.0 | 1935.0 | 1820.0 |
| 2026-02-25 | 42.96 (-1.46) | 11.23 (+0.01) | 2.98 (-0.04) | -4030 | 36.26 | 8 | 0.07 | -93 | 0.84 | 11113 | 1925.0 | 2010.0 | 2015.0 | 1895.0 |
| 2026-02-24 | 44.42 (+0.13) | 11.22 (+0.21) | 3.02 (+0.04) | 270 | 5.16 | 443 | 8.47 | 89 | 1.7 | 5232 | 2070.0 | 1955.0 | 2085.0 | 1930.0 |
| 2026-02-23 | 44.29 (-0.22) | 11.01 (+0.17) | 2.98 (-0.35) | -471 | 7.03 | 339 | 5.06 | -714 | 10.66 | 6698 | 1925.0 | 1980.0 | 2020.0 | 1910.0 |
| 2026-02-11 | 44.51 (+0.25) | 10.84 (-0.27) | 3.33 (-0.05) | 488 | 8.67 | -556 | 9.87 | -124 | 2.2 | 5631 | 1855.0 | 1795.0 | 1895.0 | 1795.0 |
| 2026-02-10 | 44.26 (+0.49) | 11.11 (-0.38) | 3.38 (-0.12) | 1002 | 11.63 | -790 | 9.17 | -243 | 2.82 | 8619 | 1825.0 | 1925.0 | 1935.0 | 1795.0 |
| 2026-02-09 | 43.77 (-0.12) | 11.49 (-0.09) | 3.5 (-0.02) | -278 | 3.67 | -177 | 2.33 | -32 | 0.42 | 7582 | 1925.0 | 1990.0 | 1995.0 | 1870.0 |
| 2026-02-06 | 43.89 (-0.47) | 11.58 (-0.01) | 3.52 (-0.13) | -1205 | 7.64 | -11 | 0.07 | -273 | 1.73 | 15771 | 1895.0 | 1865.0 | 1980.0 | 1820.0 |
| 2026-02-05 | 44.36 (+0.63) | 11.59 (-0.11) | 3.65 (-0.06) | 1233 | 18.06 | -233 | 3.41 | -113 | 1.65 | 6829 | 2020.0 | 1975.0 | 2070.0 | 1965.0 |
| 2026-02-04 | 43.73 (+0.13) | 11.7 (-0.04) | 3.71 (+0.04) | 253 | 3.09 | -98 | 1.2 | 72 | 0.88 | 8195 | 2055.0 | 1985.0 | 2085.0 | 1955.0 |
| 2026-02-03 | 43.6 (+0.93) | 11.74 (-0.27) | 3.67 (-0.31) | 1811 | 9.97 | -542 | 2.98 | -647 | 3.56 | 18172 | 1990.0 | 2275.0 | 2275.0 | 1935.0 |
| 2026-02-02 | 42.67 (-1.32) | 12.01 (-0.04) | 3.98 (+0.01) | -3015 | 40.44 | -83 | 1.11 | 30 | 0.4 | 7455 | 2145.0 | 2250.0 | 2260.0 | 2145.0 |
| 2026-01-30 | 43.99 (+0.09) | 12.05 (-0.03) | 3.97 (+0.07) | 30 | 0.35 | -60 | 0.69 | 147 | 1.69 | 8690 | 2380.0 | 2365.0 | 2465.0 | 2320.0 |
| 2026-01-29 | 43.9 (-0.69) | 12.08 (+0.09) | 3.9 (-0.04) | -1560 | 18.64 | 171 | 2.04 | -89 | 1.06 | 8367 | 2305.0 | 2345.0 | 2370.0 | 2235.0 |
| 2026-01-28 | 44.59 (+0.24) | 11.99 (-0.04) | 3.94 (-0.02) | 475 | 6.13 | -72 | 0.93 | -33 | 0.43 | 7748 | 2285.0 | 2225.0 | 2285.0 | 2155.0 |
| 2026-01-27 | 44.35 (-0.07) | 12.03 (+0.06) | 3.96 (-0.02) | -141 | 2.55 | 119 | 2.15 | -38 | 0.69 | 5536 | 2120.0 | 2080.0 | 2170.0 | 2040.0 |
| 2026-01-26 | 44.42 (+0.09) | 11.97 (+0.05) | 3.98 (-0.03) | 113 | 2.0 | 99 | 1.75 | -65 | 1.15 | 5655 | 2075.0 | 2075.0 | 2145.0 | 2015.0 |
| 2026-01-23 | 44.33 (-0.2) | 11.92 (0.0) | 4.01 (+0.04) | -423 | 7.21 | 3 | 0.05 | 83 | 1.41 | 5867 | 2000.0 | 2055.0 | 2075.0 | 1965.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-22 | 44.53 (+0.3) | 11.92 (+0.44) | 3.97 (-0.03) | 566 | 5.71 | 913 | 9.22 | -63 | 0.64 | 9905 | 2055.0 | 2075.0 | 2095.0 | 1990.0 |
| 2026-01-21 | 44.23 (-0.64) | 11.48 (+0.78) | 4.0 (-0.5) | -1259 | 8.63 | 924 | 6.33 | -1046 | 7.17 | 14595 | 1905.0 | 2050.0 | 2145.0 | 1880.0 |
| 2026-01-20 | 44.87 (-0.22) | 10.7 (-0.01) | 4.5 (+0.02) | -499 | 17.82 | -37 | 1.32 | 47 | 1.68 | 2800 | 2005.0 | 1860.0 | 2005.0 | 1860.0 |
| 2026-01-19 | 45.09 (-0.19) | 10.71 (0.0) | 4.48 (-0.02) | -377 | 13.06 | 2 | 0.07 | -46 | 1.59 | 2887 | 1980.0 | 1940.0 | 2025.0 | 1940.0 |
| 2026-01-16 | 45.28 (-0.16) | 10.71 (-0.02) | 4.5 (-0.02) | -342 | 15.52 | -42 | 1.91 | -40 | 1.81 | 2204 | 1890.0 | 1860.0 | 1915.0 | 1855.0 |
| 2026-01-15 | 45.44 (+0.02) | 10.73 (0.0) | 4.52 (-0.04) | 38 | 2.4 | -3 | 0.19 | -71 | 4.48 | 1585 | 1795.0 | 1765.0 | 1810.0 | 1765.0 |
| 2026-01-14 | 45.42 (-0.06) | 10.73 (-0.06) | 4.56 (-0.03) | -117 | 7.85 | -111 | 7.45 | -71 | 4.77 | 1490 | 1775.0 | 1750.0 | 1775.0 | 1740.0 |
| 2026-01-13 | 45.48 (-0.1) | 10.79 (-0.01) | 4.59 (-0.11) | -104 | 4.16 | -26 | 1.04 | -216 | 8.64 | 2499 | 1770.0 | 1805.0 | 1805.0 | 1690.0 |
| 2026-01-12 | 45.58 (-0.08) | 10.8 (-0.05) | 4.7 (+0.02) | -169 | 5.34 | -90 | 2.85 | 28 | 0.89 | 3162 | 1775.0 | 1690.0 | 1790.0 | 1660.0 |
| 2026-01-09 | 45.66 (+0.05) | 10.85 (-0.04) | 4.68 (+0.02) | 110 | 2.76 | -96 | 2.41 | 43 | 1.08 | 3980 | 1630.0 | 1660.0 | 1660.0 | 1530.0 |
| 2026-01-08 | 45.61 (+0.02) | 10.89 (0.0) | 4.66 (+0.03) | 38 | 1.55 | 14 | 0.57 | 63 | 2.57 | 2453 | 1700.0 | 1655.0 | 1710.0 | 1655.0 |
| 2026-01-07 | 45.59 (-0.25) | 10.89 (-0.03) | 4.63 (+0.27) | -552 | 14.16 | -79 | 2.03 | 556 | 14.26 | 3898 | 1675.0 | 1755.0 | 1755.0 | 1650.0 |
| 2026-01-06 | 45.84 (+0.22) | 10.92 (+0.05) | 4.36 (+0.21) | 336 | 3.15 | 115 | 1.08 | 439 | 4.11 | 10669 | 1615.0 | 1480.0 | 1615.0 | 1465.0 |
| 2026-01-05 | 45.62 (-0.31) | 10.87 (+0.26) | 4.15 (+0.11) | -674 | 8.24 | 534 | 6.52 | 231 | 2.82 | 8184 | 1470.0 | 1485.0 | 1505.0 | 1450.0 |
| 2026-01-02 | 45.93 (-0.03) | 10.61 (-0.27) | 4.04 (+0.12) | -183 | 2.71 | -563 | 8.33 | 233 | 3.45 | 6758 | 1445.0 | 1455.0 | 1470.0 | 1425.0 |
| 2025-12-31 | 45.96 (+0.39) | 10.88 (-0.08) | 3.92 (+0.11) | 751 | 5.56 | -162 | 1.2 | 233 | 1.73 | 13499 | 1450.0 | 1470.0 | 1470.0 | 1400.0 |
| 2025-12-30 | 45.57 (-0.01) | 10.96 (0.0) | 3.81 (+0.03) | -66 | 1.07 | 9 | 0.15 | 66 | 1.07 | 6142 | 1340.0 | 1340.0 | 1365.0 | 1330.0 |
| 2025-12-29 | 45.58 (+0.16) | 10.96 (+0.01) | 3.78 (+0.02) | 308 | 4.3 | 17 | 0.24 | 36 | 0.5 | 7163 | 1340.0 | 1310.0 | 1355.0 | 1290.0 |
| 2025-12-26 | 45.42 (+0.12) | 10.95 (-0.75) | 3.76 (+0.21) | 242 | 2.59 | -1558 | 16.66 | 445 | 4.76 | 9350 | 1310.0 | 1310.0 | 1315.0 | 1285.0 |
| 2025-12-24 | 45.3 (+1.26) | 11.7 (-0.67) | 3.55 (+0.31) | 2638 | 19.99 | -1368 | 10.37 | 626 | 4.74 | 13196 | 1290.0 | 1190.0 | 1290.0 | 1180.0 |
| 2025-12-23 | 44.04 (-0.4) | 12.37 (-0.67) | 3.24 (+0.11) | -848 | 9.1 | -1407 | 15.1 | 223 | 2.39 | 9317 | 1175.0 | 1235.0 | 1235.0 | 1170.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-12-22 | 44.44 (+0.89) | 13.04 (-0.62) | 3.13 (+0.2) | 1748 | 17.15 | -1261 | 12.37 | 427 | 4.19 | 10193 | 1175.0 | 1160.0 | 1185.0 | 1145.0 |
| 2025-12-19 | 43.55 (+0.65) | 13.66 (-0.47) | 2.93 (-0.06) | 1240 | 15.31 | -989 | 12.21 | -127 | 1.57 | 8101 | 1110.0 | 1120.0 | 1125.0 | 1090.0 |
| 2025-12-18 | 42.9 (+0.09) | 14.13 (-0.49) | 2.99 (+0.19) | 41 | 0.38 | -996 | 9.12 | 390 | 3.57 | 10917 | 1080.0 | 1105.0 | 1150.0 | 1070.0 |
| 2025-12-17 | 42.81 (+1.53) | 14.62 (-0.67) | 2.8 (-0.16) | 3010 | 37.99 | -1381 | 17.43 | -332 | 4.19 | 7923 | 1095.0 | 1055.0 | 1115.0 | 1050.0 |
| 2025-12-16 | 41.28 (-0.04) | 15.29 (-0.93) | 2.96 (-0.09) | -97 | 1.11 | -1931 | 22.09 | -177 | 2.02 | 8742 | 1045.0 | 1105.0 | 1130.0 | 1020.0 |
| 2025-12-15 | 41.32 (-0.15) | 16.22 (-0.02) | 3.05 (+0.23) | -477 | 7.07 | -47 | 0.7 | 467 | 6.92 | 6749 | 1125.0 | 1080.0 | 1150.0 | 1075.0 |
| 2025-12-12 | 41.47 (+0.25) | 16.24 (+0.14) | 2.82 (+0.03) | 392 | 7.69 | 289 | 5.67 | 70 | 1.37 | 5098 | 1125.0 | 1125.0 | 1155.0 | 1120.0 |
| 2025-12-11 | 41.22 (-0.26) | 16.1 (+0.03) | 2.79 (+0.01) | -737 | 16.54 | 54 | 1.21 | 15 | 0.34 | 4456 | 1105.0 | 1155.0 | 1165.0 | 1105.0 |
| 2025-12-10 | 41.48 (-0.22) | 16.07 (+0.08) | 2.78 (+0.05) | -759 | 14.86 | 176 | 3.44 | 111 | 2.17 | 5109 | 1125.0 | 1160.0 | 1165.0 | 1110.0 |
| 2025-12-09 | 41.7 (-0.29) | 15.99 (+0.24) | 2.73 (+0.12) | -772 | 13.58 | 501 | 8.81 | 230 | 4.05 | 5686 | 1155.0 | 1155.0 | 1180.0 | 1125.0 |
| 2025-12-08 | 41.99 (-0.5) | 15.75 (+0.2) | 2.61 (+0.02) | -1243 | 13.93 | 405 | 4.54 | 48 | 0.54 | 8922 | 1155.0 | 1110.0 | 1160.0 | 1095.0 |
| 2025-12-05 | 42.49 (+0.07) | 15.55 (+0.17) | 2.59 (-0.03) | -14 | 0.27 | 365 | 6.99 | -53 | 1.01 | 5225 | 1080.0 | 1050.0 | 1090.0 | 1025.0 |
| 2025-12-04 | 42.42 (-0.35) | 15.38 (-0.03) | 2.62 (+0.01) | -827 | 13.38 | -70 | 1.13 | 15 | 0.24 | 6183 | 1030.0 | 1055.0 | 1060.0 | 1015.0 |
| 2025-12-03 | 42.77 (-0.03) | 15.41 (+0.07) | 2.61 (-0.03) | -234 | 4.52 | 152 | 2.93 | -56 | 1.08 | 5181 | 1070.0 | 1085.0 | 1130.0 | 1070.0 |
| 2025-12-02 | 42.8 (-0.28) | 15.34 (-0.04) | 2.64 (-0.01) | -852 | 15.64 | -92 | 1.69 | -37 | 0.68 | 5449 | 1070.0 | 1115.0 | 1125.0 | 1070.0 |
| 2025-12-01 | 43.08 (-0.62) | 15.38 (+0.04) | 2.65 (+0.02) | -1338 | 27.33 | 79 | 1.61 | 51 | 1.04 | 4896 | 1105.0 | 1130.0 | 1145.0 | 1100.0 |
| 2025-11-28 | 43.7 (-0.68) | 15.34 (+0.2) | 2.63 (+0.02) | -1409 | 16.91 | 410 | 4.92 | 46 | 0.55 | 8331 | 1120.0 | 1055.0 | 1150.0 | 1045.0 |
| 2025-11-27 | 44.38 (+0.01) | 15.14 (-0.19) | 2.61 (+0.03) | -31 | 0.54 | -375 | 6.56 | 55 | 0.96 | 5719 | 1055.0 | 1055.0 | 1070.0 | 1035.0 |
| 2025-11-26 | 44.37 (+0.19) | 15.33 (-0.4) | 2.58 (-0.12) | 374 | 3.67 | -827 | 8.12 | -235 | 2.31 | 10188 | 1015.0 | 1115.0 | 1115.0 | 1000.0 |
| 2025-11-25 | 44.18 (-0.67) | 15.73 (-0.08) | 2.7 (-0.01) | -1308 | 13.23 | -163 | 1.65 | -27 | 0.27 | 9886 | 1100.0 | 1160.0 | 1160.0 | 1095.0 |
| 2025-11-24 | 44.85 (+0.64) | 15.81 (-0.27) | 2.71 (-0.04) | 1309 | 14.23 | -572 | 6.22 | -89 | 0.97 | 9199 | 1055.0 | 1060.0 | 1085.0 | 1030.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-11-21 | 44.21 (-0.08) | 16.08 (+0.01) | 2.75 (-0.03) | -165 | 10.01 | 22 | 1.33 | -59 | 3.58 | 1649 | 1065.0 | 1065.0 | 1065.0 | 1065.0 |
| 2025-11-20 | 44.29 (+0.2) | 16.07 (-0.44) | 2.78 (-0.04) | 336 | 2.3 | -903 | 6.17 | -75 | 0.51 | 14625 | 1180.0 | 1190.0 | 1190.0 | 1065.0 |
| 2025-11-19 | 44.09 (+1.33) | 16.51 (-0.6) | 2.82 (-0.58) | 2724 | 24.57 | -1241 | 11.2 | -1209 | 10.91 | 11085 | 1120.0 | 1115.0 | 1180.0 | 1100.0 |
| 2025-11-18 | 42.76 (+1.22) | 17.11 (-0.18) | 3.4 (-0.3) | 2302 | 22.69 | -389 | 3.83 | -627 | 6.18 | 10147 | 1195.0 | 1275.0 | 1300.0 | 1185.0 |
| 2025-11-17 | 41.54 (+0.08) | 17.29 (-0.07) | 3.7 (-0.16) | 179 | 1.93 | -139 | 1.5 | -311 | 3.36 | 9258 | 1290.0 | 1345.0 | 1360.0 | 1260.0 |
| 2025-11-14 | 41.46 (+0.91) | 17.36 (-0.21) | 3.86 (-0.39) | 1813 | 16.86 | -437 | 4.06 | -805 | 7.48 | 10755 | 1260.0 | 1230.0 | 1285.0 | 1220.0 |
| 2025-11-13 | 40.55 (+0.14) | 17.57 (+0.06) | 4.25 (-0.41) | 165 | 1.24 | 133 | 1.0 | -863 | 6.5 | 13276 | 1315.0 | 1330.0 | 1390.0 | 1235.0 |
| 2025-11-12 | 40.41 (-0.25) | 17.51 (+0.05) | 4.66 (-0.17) | -629 | 8.46 | 109 | 1.47 | -345 | 4.64 | 7433 | 1315.0 | 1295.0 | 1355.0 | 1280.0 |
| 2025-11-11 | 40.66 (-0.17) | 17.46 (+0.07) | 4.83 (0.0) | -541 | 4.9 | 143 | 1.29 | -3 | 0.03 | 11046 | 1310.0 | 1330.0 | 1370.0 | 1290.0 |
| 2025-11-10 | 40.83 (-0.19) | 17.39 (+0.11) | 4.83 (+0.15) | -425 | 6.98 | 237 | 3.89 | 312 | 5.13 | 6087 | 1270.0 | 1250.0 | 1270.0 | 1230.0 |
| 2025-11-07 | 41.02 (-0.58) | 17.28 (+0.29) | 4.68 (+0.11) | -1355 | 15.57 | 585 | 6.72 | 218 | 2.5 | 8703 | 1155.0 | 1145.0 | 1200.0 | 1140.0 |
| 2025-11-06 | 41.6 (-0.46) | 16.99 (+0.44) | 4.57 (-0.16) | -1026 | 10.43 | 916 | 9.31 | -330 | 3.35 | 9841 | 1160.0 | 1140.0 | 1185.0 | 1110.0 |
| 2025-11-05 | 42.06 (+0.68) | 16.55 (+0.13) | 4.73 (-0.32) | 1125 | 10.83 | 258 | 2.48 | -645 | 6.21 | 10390 | 1085.0 | 968.0 | 1110.0 | 968.0 |
| 2025-11-04 | 41.38 (+0.22) | 16.42 (+0.07) | 5.05 (+0.06) | -97 | 1.54 | 142 | 2.26 | 111 | 1.76 | 6294 | 1045.0 | 1130.0 | 1135.0 | 1025.0 |
| 2025-11-03 | 41.16 (+0.02) | 16.35 (+0.08) | 4.99 (+0.01) | 42 | 0.72 | 181 | 3.09 | 22 | 0.38 | 5865 | 1110.0 | 1080.0 | 1145.0 | 1065.0 |
| 2025-10-31 | 41.14 (-0.37) | 16.27 (+0.01) | 4.98 (+0.28) | -1300 | 18.85 | 11 | 0.16 | 586 | 8.5 | 6897 | 1065.0 | 1095.0 | 1100.0 | 1015.0 |
| 2025-10-30 | 41.51 (-0.34) | 16.26 (+0.35) | 4.7 (+0.31) | -789 | 6.35 | 730 | 5.88 | 631 | 5.08 | 12418 | 1110.0 | 1100.0 | 1145.0 | 1060.0 |
| 2025-10-29 | 41.85 (-0.19) | 15.91 (+0.59) | 4.39 (-0.1) | -428 | 5.72 | 1225 | 16.38 | -200 | 2.67 | 7477 | 1045.0 | 1020.0 | 1080.0 | 989.0 |
| 2025-10-28 | 42.04 (+0.64) | 15.32 (+0.69) | 4.49 (+0.16) | 1306 | 11.29 | 1425 | 12.32 | 324 | 2.8 | 11570 | 1025.0 | 1000.0 | 1055.0 | 1000.0 |
| 2025-10-27 | 41.4 (-0.12) | 14.63 (-0.01) | 4.33 (+0.21) | -248 | 21.87 | -22 | 1.94 | 442 | 38.98 | 1134 | 968.0 | 968.0 | 968.0 | 968.0 |
| 2025-10-23 | 41.52 (-0.12) | 14.64 (-0.02) | 4.12 (+0.11) | -268 | 22.46 | -51 | 4.27 | 233 | 19.53 | 1193 | 880.0 | 860.0 | 880.0 | 860.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-10-22 | 41.64 (-0.1) | 14.66 (-0.27) | 4.01 (+0.13) | -282 | 22.33 | -153 | 12.11 | 256 | 20.27 | 1263 | 869.0 | 860.0 | 882.0 | 860.0 |
| 2025-10-21 | 41.74 (+0.02) | 14.93 (-0.04) | 3.88 (+0.12) | 41 | 3.54 | -69 | 5.96 | 260 | 22.47 | 1157 | 868.0 | 860.0 | 883.0 | 860.0 |
| 2025-10-20 | 41.72 (-0.21) | 14.97 (+0.03) | 3.76 (+0.17) | -626 | 39.0 | 69 | 4.3 | 354 | 22.06 | 1605 | 855.0 | 868.0 | 868.0 | 841.0 |
| 2025-10-17 | 41.93 (-0.07) | 14.94 (-0.01) | 3.59 (+0.29) | -660 | 37.71 | -46 | 2.63 | 600 | 34.29 | 1750 | 850.0 | 846.0 | 873.0 | 846.0 |
| 2025-10-16 | 42.0 (+0.24) | 14.95 (-0.03) | 3.3 (+0.05) | 512 | 27.63 | -38 | 2.05 | 103 | 5.56 | 1853 | 860.0 | 802.0 | 860.0 | 802.0 |
| 2025-10-15 | 41.76 (-0.1) | 14.98 (0.0) | 3.25 (-0.08) | -44 | 1.93 | -19 | 0.83 | -169 | 7.42 | 2279 | 782.0 | 786.0 | 801.0 | 772.0 |
| 2025-10-14 | 41.86 (-0.08) | 14.98 (-0.03) | 3.33 (+0.02) | -163 | 7.2 | -44 | 1.94 | 42 | 1.86 | 2264 | 781.0 | 870.0 | 870.0 | 781.0 |
| 2025-10-13 | 41.94 (+0.06) | 15.01 (-0.01) | 3.31 (+0.01) | 110 | 7.17 | -23 | 1.5 | 9 | 0.59 | 1535 | 846.0 | 826.0 | 861.0 | 826.0 |
| 2025-10-09 | 41.88 (+0.56) | 15.02 (+0.25) | 3.3 (-0.13) | 717 | 7.92 | 502 | 5.54 | -268 | 2.96 | 9056 | 882.0 | 884.0 | 895.0 | 870.0 |
| 2025-10-08 | 41.32 (+0.4) | 14.77 (+0.06) | 3.43 (-0.14) | 829 | 9.87 | 134 | 1.59 | -288 | 3.43 | 8402 | 855.0 | 850.0 | 870.0 | 833.0 |
| 2025-10-07 | 40.92 (-0.56) | 14.71 (+0.97) | 3.57 (+0.05) | -1489 | 9.41 | 1994 | 12.61 | 115 | 0.73 | 15816 | 874.0 | 832.0 | 897.0 | 821.0 |
| 2025-10-03 | 41.48 (+0.04) | 13.74 (+0.31) | 3.52 (-0.06) | 133 | 0.96 | 659 | 4.76 | -128 | 0.92 | 13858 | 829.0 | 790.0 | 835.0 | 783.0 |
| 2025-10-02 | 41.44 (+0.75) | 13.43 (+0.67) | 3.58 (-0.37) | 1507 | 11.99 | 1368 | 10.88 | -778 | 6.19 | 12572 | 796.0 | 796.0 | 796.0 | 769.0 |
| 2025-10-01 | 40.69 (+0.04) | 12.76 (-0.03) | 3.95 (+0.04) | 69 | 1.9 | -52 | 1.43 | 101 | 2.78 | 3635 | 724.0 | 699.0 | 730.0 | 698.0 |
| 2025-09-30 | 40.65 (0.0) | 12.79 (-0.06) | 3.91 (+0.18) | -7 | 0.19 | -127 | 3.43 | 359 | 9.7 | 3700 | 706.0 | 689.0 | 706.0 | 680.0 |
| 2025-09-26 | 40.65 (+0.27) | 12.85 (-0.04) | 3.73 (-0.04) | 580 | 15.22 | -92 | 2.41 | -89 | 2.33 | 3812 | 642.0 | 664.0 | 664.0 | 633.0 |
| 2025-09-25 | 40.38 (+0.37) | 12.89 (-0.02) | 3.77 (-0.06) | 734 | 25.25 | -44 | 1.51 | -105 | 3.61 | 2907 | 669.0 | 687.0 | 690.0 | 669.0 |
| 2025-09-24 | 40.01 (+0.45) | 12.91 (-0.04) | 3.83 (+0.07) | 924 | 21.57 | -73 | 1.7 | 143 | 3.34 | 4284 | 695.0 | 707.0 | 707.0 | 672.0 |
| 2025-09-23 | 39.56 (+0.23) | 12.95 (0.0) | 3.76 (+0.12) | 519 | 15.15 | -8 | 0.23 | 230 | 6.71 | 3426 | 710.0 | 747.0 | 747.0 | 700.0 |
| 2025-09-22 | 39.33 (-0.08) | 12.95 (+0.01) | 3.64 (+0.22) | 512 | 22.17 | 16 | 0.69 | 459 | 19.88 | 2309 | 737.0 | 729.0 | 740.0 | 726.0 |
| 2025-09-19 | 39.41 (-0.07) | 12.94 (-0.02) | 3.42 (+0.27) | -136 | 4.82 | -36 | 1.28 | 563 | 19.95 | 2822 | 722.0 | 730.0 | 730.0 | 720.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-09-18 | 39.48 (-0.34) | 12.96 (+0.01) | 3.15 (+0.42) | -500 | 11.59 | 19 | 0.44 | 863 | 20.0 | 4314 | 722.0 | 700.0 | 730.0 | 700.0 |
| 2025-09-17 | 39.82 (+0.35) | 12.95 (0.0) | 2.73 (+0.12) | 125 | 3.62 | -1 | 0.03 | 244 | 7.06 | 3454 | 688.0 | 697.0 | 700.0 | 680.0 |
| 2025-09-16 | 39.47 (+0.55) | 12.95 (+0.67) | 2.61 (-0.15) | 142 | 0.99 | 1385 | 9.67 | -291 | 2.03 | 14316 | 688.0 | 666.0 | 705.0 | 658.0 |
| 2025-09-15 | 38.92 (-0.22) | 12.28 (+0.41) | 2.76 (+0.28) | -469 | 3.66 | 853 | 6.65 | 567 | 4.42 | 12831 | 664.0 | 663.0 | 676.0 | 643.0 |
| 2025-09-12 | 39.14 (+0.53) | 11.87 (+0.28) | 2.48 (+0.02) | 1119 | 11.93 | 585 | 6.24 | 48 | 0.51 | 9378 | 624.0 | 614.0 | 644.0 | 614.0 |
| 2025-09-11 | 38.61 (+0.22) | 11.59 (+0.08) | 2.46 (-0.03) | 312 | 3.98 | 158 | 2.02 | -69 | 0.88 | 7834 | 586.0 | 610.0 | 612.0 | 585.0 |
| 2025-09-10 | 38.39 (-0.23) | 11.51 (+0.1) | 2.49 (+0.26) | -455 | 4.28 | 206 | 1.94 | 529 | 4.97 | 10641 | 605.0 | 565.0 | 605.0 | 563.0 |
| 2025-09-09 | 38.62 (+0.07) | 11.41 (+0.02) | 2.23 (+0.06) | 583 | 13.54 | 50 | 1.16 | 128 | 2.97 | 4306 | 550.0 | 546.0 | 556.0 | 537.0 |
| 2025-09-08 | 38.55 (+0.32) | 11.39 (+0.05) | 2.17 (-0.01) | 636 | 9.52 | 92 | 1.38 | -18 | 0.27 | 6681 | 539.0 | 546.0 | 556.0 | 531.0 |
| 2025-09-05 | 38.23 (+0.67) | 11.34 (-0.05) | 2.18 (+0.28) | 1388 | 23.67 | -104 | 1.77 | 586 | 9.99 | 5865 | 528.0 | 489.0 | 528.0 | 487.0 |
| 2025-09-04 | 37.56 (-0.02) | 11.39 (-0.02) | 1.9 (+0.03) | -13 | 1.33 | -31 | 3.17 | 60 | 6.13 | 979 | 480.5 | 487.0 | 491.5 | 480.5 |
| 2025-09-03 | 37.58 (+0.02) | 11.41 (+0.01) | 1.87 (+0.02) | 148 | 22.29 | 8 | 1.2 | 36 | 5.42 | 664 | 482.0 | 482.0 | 487.5 | 480.0 |
| 2025-09-02 | 37.56 (-0.08) | 11.4 (0.0) | 1.85 (-0.01) | -181 | 23.69 | 14 | 1.83 | -17 | 2.23 | 764 | 480.0 | 483.5 | 486.0 | 474.5 |
| 2025-09-01 | 37.64 (+0.02) | 11.4 (-0.01) | 1.86 (-0.01) | 11 | 0.99 | -29 | 2.61 | -29 | 2.61 | 1111 | 483.0 | 488.5 | 488.5 | 477.5 |
| 2025-08-29 | 37.62 (-0.03) | 11.41 (-0.02) | 1.87 (+0.02) | -47 | 2.73 | -44 | 2.55 | 60 | 3.48 | 1723 | 489.0 | 489.5 | 498.0 | 487.0 |
| 2025-08-28 | 37.65 (-0.06) | 11.43 (+0.01) | 1.85 (0.0) | -94 | 12.29 | 24 | 3.14 | -2 | 0.26 | 765 | 485.0 | 483.0 | 486.0 | 480.5 |
| 2025-08-27 | 37.71 (-0.14) | 11.42 (-0.01) | 1.85 (+0.03) | -294 | 28.77 | -13 | 1.27 | 47 | 4.6 | 1022 | 484.5 | 486.0 | 487.0 | 482.0 |
| 2025-08-26 | 37.85 (-0.09) | 11.43 (-0.1) | 1.82 (+0.02) | -144 | 9.81 | -204 | 13.9 | 39 | 2.66 | 1468 | 482.0 | 480.5 | 484.5 | 476.5 |
| 2025-08-25 | 37.94 (-0.08) | 11.53 (-0.04) | 1.8 (-0.01) | -158 | 16.24 | -85 | 8.74 | -13 | 1.34 | 973 | 479.5 | 477.0 | 482.0 | 476.0 |
| 2025-08-22 | 38.02 (+0.01) | 11.57 (-0.08) | 1.81 (+0.01) | 27 | 2.77 | -183 | 18.81 | 21 | 2.16 | 973 | 473.0 | 477.5 | 480.0 | 471.5 |
| 2025-08-21 | 38.01 (-0.31) | 11.65 (-0.03) | 1.8 (+0.02) | -557 | 23.15 | -50 | 2.08 | 39 | 1.62 | 2406 | 474.0 | 481.0 | 486.0 | 474.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-20 | 38.32 (-0.03) | 11.68 (-0.04) | 1.78 (0.0) | -58 | 2.07 | -91 | 3.25 | 1 | 0.04 | 2797 | 478.0 | 467.5 | 481.5 | 466.0 |
| 2025-08-19 | 38.35 (-0.85) | 11.72 (-0.09) | 1.78 (+0.02) | -1866 | 51.82 | -175 | 4.86 | 36 | 1.0 | 3601 | 470.0 | 480.0 | 486.5 | 470.0 |
| 2025-08-18 | 39.2 (-0.75) | 11.81 (-0.12) | 1.76 (+0.03) | -1186 | 30.28 | -253 | 6.46 | 64 | 1.63 | 3917 | 483.0 | 494.5 | 495.0 | 478.0 |
| 2025-08-15 | 39.95 (-2.16) | 11.93 (-0.07) | 1.73 (+0.06) | -4572 | 56.7 | -145 | 1.8 | 137 | 1.7 | 8064 | 492.0 | 522.0 | 523.0 | 491.5 |
| 2025-08-14 | 42.11 (+0.04) | 12.0 (+0.01) | 1.67 (+0.08) | 70 | 4.22 | 28 | 1.69 | 163 | 9.82 | 1660 | 546.0 | 539.0 | 548.0 | 537.0 |
| 2025-08-13 | 42.07 (0.0) | 11.99 (+0.05) | 1.59 (-0.01) | 26 | 1.5 | 104 | 6.01 | -35 | 2.02 | 1731 | 535.0 | 550.0 | 551.0 | 530.0 |
| 2025-08-12 | 42.07 (+0.38) | 11.94 (+0.02) | 1.6 (+0.05) | 792 | 25.44 | 42 | 1.35 | 124 | 3.98 | 3113 | 542.0 | 528.0 | 544.0 | 528.0 |
| 2025-08-11 | 41.69 (-0.26) | 11.92 (+0.01) | 1.55 (0.0) | -544 | 38.58 | 21 | 1.49 | -9 | 0.64 | 1410 | 520.0 | 533.0 | 533.0 | 519.0 |
| 2025-08-08 | 41.95 (+0.28) | 11.91 (-0.1) | 1.55 (+0.02) | 646 | 38.52 | -218 | 13.0 | 42 | 2.5 | 1677 | 532.0 | 523.0 | 540.0 | 523.0 |
| 2025-08-07 | 41.67 (+0.07) | 12.01 (+0.01) | 1.53 (-0.01) | 144 | 22.15 | 16 | 2.46 | -15 | 2.31 | 650 | 523.0 | 527.0 | 531.0 | 522.0 |
| 2025-08-06 | 41.6 (-0.01) | 12.0 (+0.02) | 1.54 (0.0) | -34 | 6.5 | 46 | 8.8 | -1 | 0.19 | 523 | 523.0 | 528.0 | 533.0 | 523.0 |
| 2025-08-05 | 41.61 (+0.09) | 11.98 (0.0) | 1.54 (0.0) | 149 | 32.6 | -5 | 1.09 | -3 | 0.66 | 457 | 529.0 | 533.0 | 534.0 | 528.0 |
| 2025-08-04 | 41.52 (-0.05) | 11.98 (+0.13) | 1.54 (-0.02) | -77 | 8.01 | 274 | 28.51 | -36 | 3.75 | 961 | 525.0 | 519.0 | 525.0 | 513.0 |
| 2025-08-01 | 41.57 (-0.05) | 11.85 (0.0) | 1.56 (+0.06) | -95 | 6.5 | 10 | 0.68 | 113 | 7.73 | 1461 | 525.0 | 521.0 | 530.0 | 518.0 |
| 2025-07-31 | 41.62 (-0.1) | 11.85 (0.0) | 1.5 (-0.02) | -206 | 18.2 | -4 | 0.35 | -33 | 2.92 | 1132 | 530.0 | 542.0 | 543.0 | 528.0 |
| 2025-07-30 | 41.72 (+0.22) | 11.85 (+0.11) | 1.52 (+0.03) | 407 | 21.95 | 232 | 12.51 | 65 | 3.51 | 1854 | 536.0 | 525.0 | 541.0 | 525.0 |
| 2025-07-29 | 41.5 (+0.01) | 11.74 (+0.13) | 1.49 (+0.04) | 17 | 0.48 | 257 | 7.19 | 73 | 2.04 | 3574 | 523.0 | 530.0 | 545.0 | 523.0 |
| 2025-07-28 | 41.49 (+0.08) | 11.61 (+0.05) | 1.45 (0.0) | 175 | 19.06 | 103 | 11.22 | -4 | 0.44 | 918 | 525.0 | 518.0 | 527.0 | 515.0 |
| 2025-07-25 | 41.41 (-0.02) | 11.56 (+0.04) | 1.45 (-0.01) | -28 | 4.38 | 100 | 15.65 | -16 | 2.5 | 639 | 521.0 | 524.0 | 525.0 | 518.0 |
| 2025-07-24 | 41.43 (+0.07) | 11.52 (+0.01) | 1.46 (+0.01) | 147 | 9.55 | 8 | 0.52 | 13 | 0.84 | 1540 | 523.0 | 522.0 | 531.0 | 517.0 |
| 2025-07-23 | 41.36 (+0.38) | 11.51 (+0.02) | 1.45 (+0.06) | 792 | 33.49 | 41 | 1.73 | 119 | 5.03 | 2365 | 519.0 | 497.0 | 520.0 | 497.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-22 | 40.98 (-0.05) | 11.49 (+0.1) | 1.39 (-0.02) | -66 | 6.5 | 144 | 14.17 | -24 | 2.36 | 1016 | 498.0 | 507.0 | 508.0 | 494.0 |
| 2025-07-21 | 41.03 (+0.03) | 11.39 (+0.02) | 1.41 (0.0) | 61 | 11.11 | 32 | 5.83 | -7 | 1.28 | 549 | 507.0 | 509.0 | 510.0 | 504.0 |
| 2025-07-18 | 41.0 (-0.07) | 11.37 (-0.01) | 1.41 (+0.01) | -17 | 1.92 | -10 | 1.13 | 18 | 2.03 | 886 | 509.0 | 510.0 | 513.0 | 504.0 |
| 2025-07-17 | 41.07 (+0.09) | 11.38 (-0.01) | 1.4 (+0.01) | 160 | 15.95 | -20 | 1.99 | 28 | 2.79 | 1003 | 510.0 | 508.0 | 510.0 | 501.0 |
| 2025-07-16 | 40.98 (+0.09) | 11.39 (+0.02) | 1.39 (-0.01) | 131 | 4.71 | 30 | 1.08 | -15 | 0.54 | 2784 | 504.0 | 499.0 | 513.0 | 497.0 |
| 2025-07-15 | 40.89 (-0.08) | 11.37 (+0.01) | 1.4 (+0.02) | -235 | 20.81 | 30 | 2.66 | 26 | 2.3 | 1129 | 495.0 | 493.5 | 495.5 | 490.0 |
| 2025-07-14 | 40.97 (+0.1) | 11.36 (+0.03) | 1.38 (-0.01) | 221 | 31.84 | 50 | 7.2 | -5 | 0.72 | 694 | 493.5 | 492.5 | 493.5 | 488.0 |
| 2025-07-11 | 40.87 (+0.05) | 11.33 (-0.04) | 1.39 (-0.03) | 112 | 13.37 | -82 | 9.79 | -66 | 7.88 | 838 | 492.0 | 490.5 | 494.0 | 488.0 |
| 2025-07-10 | 40.82 (+0.09) | 11.37 (-0.05) | 1.42 (0.0) | 225 | 14.74 | -104 | 6.82 | -5 | 0.33 | 1526 | 493.0 | 486.0 | 494.5 | 485.0 |
| 2025-07-09 | 40.73 (-0.05) | 11.42 (-0.08) | 1.42 (-0.01) | 75 | 4.56 | -161 | 9.8 | -12 | 0.73 | 1643 | 486.0 | 473.5 | 486.0 | 473.5 |
| 2025-07-08 | 40.78 (+0.14) | 11.5 (-0.23) | 1.43 (0.0) | 246 | 14.69 | -477 | 28.48 | -11 | 0.66 | 1675 | 471.5 | 471.0 | 472.0 | 463.0 |
| 2025-07-07 | 40.64 (+0.25) | 11.73 (-0.29) | 1.43 (0.0) | 539 | 37.48 | -588 | 40.89 | 2 | 0.14 | 1438 | 473.5 | 480.0 | 480.0 | 470.0 |
| 2025-07-04 | 40.39 (-0.23) | 12.02 (0.0) | 1.43 (-0.06) | -954 | 40.58 | -3 | 0.13 | -117 | 4.98 | 2351 | 478.0 | 494.5 | 496.0 | 478.0 |
| 2025-07-03 | 40.62 (+0.3) | 12.02 (-0.01) | 1.49 (0.0) | 257 | 23.64 | -30 | 2.76 | -4 | 0.37 | 1087 | 494.0 | 493.0 | 494.0 | 489.0 |
| 2025-07-02 | 40.32 (+1.11) | 12.03 (-1.27) | 1.49 (+0.02) | 2189 | 46.78 | -2607 | 55.72 | 36 | 0.77 | 4679 | 487.5 | 493.5 | 504.0 | 486.0 |
| 2025-07-01 | 39.21 (+0.55) | 13.3 (-0.94) | 1.47 (-0.06) | 1254 | 37.99 | -1949 | 59.04 | -127 | 3.85 | 3301 | 490.5 | 495.0 | 499.0 | 489.0 |
| 2025-06-30 | 38.66 (+0.11) | 14.24 (0.0) | 1.53 (-0.01) | 103 | 8.18 | 4 | 0.32 | -20 | 1.59 | 1259 | 503.0 | 508.0 | 508.0 | 501.0 |
| 2025-06-27 | 38.55 (-0.23) | 14.24 (-0.07) | 1.54 (-0.05) | -424 | 28.75 | -156 | 10.58 | -89 | 6.03 | 1475 | 505.0 | 514.0 | 514.0 | 503.0 |
| 2025-06-26 | 38.78 (-0.34) | 14.31 (+0.09) | 1.59 (-0.01) | -768 | 39.26 | 193 | 9.87 | -19 | 0.97 | 1956 | 515.0 | 522.0 | 522.0 | 506.0 |
| 2025-06-25 | 39.12 (+0.06) | 14.22 (-0.1) | 1.6 (0.0) | 196 | 15.47 | -211 | 16.65 | -15 | 1.18 | 1267 | 521.0 | 523.0 | 526.0 | 518.0 |
| 2025-06-24 | 39.06 (+0.25) | 14.32 (-0.43) | 1.6 (-0.01) | 644 | 33.75 | -879 | 46.07 | -8 | 0.42 | 1908 | 518.0 | 516.0 | 522.0 | 511.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-23 | 38.81 (+0.11) | 14.75 (-0.02) | 1.61 (0.0) | 126 | 11.94 | -53 | 5.02 | -2 | 0.19 | 1055 | 513.0 | 498.0 | 513.0 | 497.0 |
| 2025-06-20 | 38.7 (-0.02) | 14.77 (-0.09) | 1.61 (0.0) | -70 | 4.15 | -189 | 11.2 | 3 | 0.18 | 1688 | 507.0 | 517.0 | 518.0 | 501.0 |
| 2025-06-19 | 38.72 (-0.48) | 14.86 (+0.04) | 1.61 (+0.01) | -1088 | 45.58 | 95 | 3.98 | 4 | 0.17 | 2387 | 516.0 | 540.0 | 540.0 | 515.0 |
| 2025-06-18 | 39.2 (+0.04) | 14.82 (+0.1) | 1.6 (+0.01) | 89 | 4.26 | 196 | 9.38 | 26 | 1.24 | 2090 | 536.0 | 529.0 | 543.0 | 527.0 |
| 2025-06-17 | 39.16 (0.0) | 14.72 (+0.02) | 1.59 (-0.02) | -8 | 0.61 | 49 | 3.73 | -37 | 2.82 | 1314 | 526.0 | 536.0 | 541.0 | 526.0 |
| 2025-06-16 | 39.16 (+0.32) | 14.7 (-0.33) | 1.61 (+0.02) | 778 | 52.57 | -682 | 46.08 | 30 | 2.03 | 1480 | 531.0 | 526.0 | 536.0 | 526.0 |
| 2025-06-13 | 38.84 (+0.35) | 15.03 (-0.38) | 1.59 (+0.01) | 712 | 33.19 | -800 | 37.3 | 31 | 1.45 | 2145 | 526.0 | 539.0 | 545.0 | 526.0 |
| 2025-06-12 | 38.49 (+0.6) | 15.41 (-0.35) | 1.58 (0.0) | 1269 | 56.2 | -715 | 31.67 | 2 | 0.09 | 2258 | 542.0 | 542.0 | 549.0 | 539.0 |
| 2025-06-11 | 37.89 (+0.45) | 15.76 (-0.44) | 1.58 (+0.02) | 819 | 32.49 | -915 | 36.3 | 30 | 1.19 | 2521 | 541.0 | 548.0 | 549.0 | 533.0 |
| 2025-06-10 | 37.44 (+0.17) | 16.2 (-0.28) | 1.56 (-0.01) | 702 | 29.32 | -561 | 23.43 | -5 | 0.21 | 2394 | 544.0 | 535.0 | 554.0 | 535.0 |
| 2025-06-09 | 37.27 (+0.42) | 16.48 (-0.23) | 1.57 (-0.02) | 825 | 28.79 | -476 | 16.61 | -45 | 1.57 | 2866 | 536.0 | 535.0 | 544.0 | 525.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 35.12 (-0.85) | 4.81 (-0.26) | 2.84 (+0.04) | -2043 | 7.41 | -570 | 2.07 | 96 | 0.35 | 27588 | 2685.0 | 2655.0 | 2835.0 | 2625.0 |
| 2026-05-29 | 35.97 (-0.91) | 5.07 (-0.39) | 2.8 (+0.04) | -2380 | 6.58 | -853 | 2.36 | 77 | 0.21 | 36149 | 2575.0 | 2450.0 | 2730.0 | 2320.0 |
| 2026-05-22 | 36.88 (-1.34) | 5.46 (-0.78) | 2.76 (-0.16) | -5183 | 12.69 | -1731 | 4.24 | -355 | 0.87 | 40849 | 2430.0 | 2585.0 | 2755.0 | 2250.0 |
| 2026-05-15 | 38.22 (-1.57) | 6.24 (-0.05) | 2.92 (-0.15) | -4346 | 9.64 | -108 | 0.24 | -310 | 0.69 | 45068 | 2650.0 | 2670.0 | 2880.0 | 2565.0 |
| 2026-05-08 | 39.79 (+2.35) | 6.29 (+0.71) | 3.07 (+0.34) | 4684 | 8.81 | 1570 | 2.95 | 740 | 1.39 | 53186 | 2430.0 | 1975.0 | 2500.0 | 1920.0 |
| 2026-04-30 | 37.44 (-0.49) | 5.58 (+0.87) | 2.73 (+0.44) | -1753 | 3.53 | 1910 | 3.85 | 971 | 1.96 | 49637 | 1900.0 | 1750.0 | 2175.0 | 1750.0 |
| 2026-04-24 | 37.93 (+0.96) | 4.71 (-0.73) | 2.29 (+0.1) | 978 | 2.34 | -1282 | 3.07 | 224 | 0.54 | 41774 | 1680.0 | 1580.0 | 1880.0 | 1555.0 |
| 2026-04-17 | 36.97 (-9.39) | 5.44 (-1.83) | 2.19 (-0.07) | -4784 | 11.25 | -2980 | 7.01 | 181 | 0.43 | 42540 | 1570.0 | 1705.0 | 1840.0 | 1565.0 |
| 2026-04-10 | 46.36 (-0.58) | 7.27 (-0.38) | 2.26 (+0.07) | -2045 | 7.21 | -800 | 2.82 | 136 | 0.48 | 28349 | 1660.0 | 1625.0 | 1745.0 | 1550.0 |
| 2026-04-02 | 46.94 (-0.42) | 7.65 (-0.17) | 2.19 (+0.04) | -1031 | 3.41 | -349 | 1.15 | 74 | 0.24 | 30277 | 1555.0 | 1540.0 | 1680.0 | 1475.0 |
| 2026-03-27 | 47.36 (+2.54) | 7.82 (-1.76) | 2.15 (-0.16) | 4921 | 13.56 | -3637 | 10.02 | -313 | 0.86 | 36290 | 1565.0 | 1825.0 | 1870.0 | 1485.0 |
| 2026-03-20 | 44.82 (+0.05) | 9.58 (-0.15) | 2.31 (+0.21) | -1287 | 2.85 | -309 | 0.68 | 420 | 0.93 | 45231 | 1915.0 | 1875.0 | 2080.0 | 1835.0 |
| 2026-03-13 | 44.77 (+0.53) | 9.73 (-0.44) | 2.1 (-0.29) | 561 | 1.68 | -894 | 2.67 | -587 | 1.75 | 33481 | 1800.0 | 1595.0 | 1910.0 | 1595.0 |
| 2026-03-06 | 44.24 (+0.64) | 10.17 (-0.7) | 2.39 (-0.56) | 989 | 2.99 | -1449 | 4.38 | -1161 | 3.51 | 33096 | 1770.0 | 1835.0 | 1945.0 | 1610.0 |
| 2026-02-26 | 43.6 (-0.91) | 10.87 (+0.03) | 2.95 (-0.38) | -2901 | 9.53 | 50 | 0.16 | -776 | 2.55 | 30443 | 1890.0 | 1980.0 | 2085.0 | 1820.0 |
| 2026-02-11 | 44.51 (+0.62) | 10.84 (-0.74) | 3.33 (-0.19) | 1212 | 5.55 | -1523 | 6.98 | -399 | 1.83 | 21832 | 1855.0 | 1990.0 | 1995.0 | 1795.0 |
| 2026-02-06 | 43.89 (-0.1) | 11.58 (-0.47) | 3.52 (-0.45) | -923 | 1.64 | -967 | 1.71 | -931 | 1.65 | 56422 | 1895.0 | 2250.0 | 2275.0 | 1820.0 |
| 2026-01-30 | 43.99 (-0.34) | 12.05 (+0.13) | 3.97 (-0.04) | -1083 | 3.01 | 257 | 0.71 | -78 | 0.22 | 35996 | 2380.0 | 2075.0 | 2465.0 | 2015.0 |
| 2026-01-23 | 44.33 (-0.95) | 11.92 (+1.21) | 4.01 (-0.49) | -1992 | 5.53 | 1805 | 5.01 | -1025 | 2.84 | 36054 | 2000.0 | 1940.0 | 2145.0 | 1860.0 |
| 2026-01-16 | 45.28 (-0.38) | 10.71 (-0.14) | 4.5 (-0.18) | -694 | 6.34 | -272 | 2.49 | -370 | 3.38 | 10940 | 1890.0 | 1690.0 | 1915.0 | 1660.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2026-01-09 | 45.66 (-0.27) | 10.85 (+0.24) | 4.68 (+0.64) | -742 | 2.54 | 488 | 1.67 | 1332 | 4.56 | 29184 | 1630.0 | 1485.0 | 1755.0 | 1450.0 |
| 2026-01-02 | 45.93 (-0.03) | 10.61 (-0.27) | 4.04 (+0.12) | -183 | 2.71 | -563 | 8.33 | 233 | 3.45 | 6758 | 1445.0 | 1455.0 | 1470.0 | 1425.0 |
| 2025-12-31 | 45.96 (+0.54) | 10.88 (-0.07) | 3.92 (+0.16) | -72 | 0.21 | 1674 | 4.98 | 208 | 0.62 | 33625 | 528.0 | 1310.0 | 1470.0 | 507.0 |
| 2025-12-26 | 45.42 (+1.87) | 10.95 (-2.71) | 3.76 (+0.83) | 3780 | 8.99 | -5594 | 13.3 | 1721 | 4.09 | 42056 | 1310.0 | 1160.0 | 1315.0 | 1145.0 |
| 2025-12-19 | 43.55 (+2.08) | 13.66 (-2.58) | 2.93 (+0.11) | 3717 | 8.76 | -5344 | 12.59 | 221 | 0.52 | 42432 | 1110.0 | 1080.0 | 1150.0 | 1020.0 |
| 2025-12-12 | 41.47 (-1.02) | 16.24 (+0.69) | 2.82 (+0.23) | -3119 | 10.66 | 1425 | 4.87 | 474 | 1.62 | 29271 | 1125.0 | 1110.0 | 1180.0 | 1095.0 |
| 2025-12-05 | 42.49 (-1.21) | 15.55 (+0.21) | 2.59 (-0.04) | -3265 | 12.12 | 434 | 1.61 | -80 | 0.3 | 26934 | 1080.0 | 1130.0 | 1145.0 | 1015.0 |
| 2025-11-28 | 43.7 (-0.51) | 15.34 (-0.74) | 2.63 (-0.12) | -1065 | 2.46 | -1527 | 3.52 | -250 | 0.58 | 43323 | 1120.0 | 1060.0 | 1160.0 | 1000.0 |
| 2025-11-21 | 44.21 (+2.75) | 16.08 (-1.28) | 2.75 (-1.11) | 5376 | 11.5 | -2650 | 5.67 | -2281 | 4.88 | 46764 | 1065.0 | 1345.0 | 1360.0 | 1065.0 |
| 2025-11-14 | 41.46 (+0.44) | 17.36 (+0.08) | 3.86 (-0.82) | 383 | 0.79 | 185 | 0.38 | -1704 | 3.51 | 48597 | 1260.0 | 1250.0 | 1390.0 | 1220.0 |
| 2025-11-07 | 41.02 (-0.12) | 17.28 (+1.01) | 4.68 (-0.3) | -1311 | 3.19 | 2082 | 5.07 | -624 | 1.52 | 41093 | 1155.0 | 1080.0 | 1200.0 | 968.0 |
| 2025-10-31 | 41.14 (-0.38) | 16.27 (+1.63) | 4.98 (+0.86) | -1459 | 3.69 | 3369 | 8.53 | 1783 | 4.51 | 39496 | 1065.0 | 968.0 | 1145.0 | 968.0 |
| 2025-10-23 | 41.52 (-0.41) | 14.64 (-0.3) | 4.12 (+0.53) | -1135 | 21.75 | -204 | 3.91 | 1103 | 21.14 | 5218 | 880.0 | 868.0 | 883.0 | 841.0 |
| 2025-10-17 | 41.93 (+0.05) | 14.94 (-0.08) | 3.59 (+0.29) | -245 | 2.53 | -170 | 1.76 | 585 | 6.04 | 9681 | 850.0 | 826.0 | 873.0 | 772.0 |
| 2025-10-09 | 41.88 (+0.4) | 15.02 (+1.28) | 3.3 (-0.22) | 57 | 0.17 | 2630 | 7.9 | -441 | 1.33 | 33274 | 882.0 | 832.0 | 897.0 | 821.0 |
| 2025-10-03 | 41.48 (+0.83) | 13.74 (+0.89) | 3.52 (-0.21) | 1702 | 5.04 | 1848 | 5.47 | -446 | 1.32 | 33765 | 829.0 | 689.0 | 835.0 | 680.0 |
| 2025-09-26 | 40.65 (+1.24) | 12.85 (-0.09) | 3.73 (+0.31) | 3269 | 19.53 | -201 | 1.2 | 638 | 3.81 | 16738 | 642.0 | 729.0 | 747.0 | 633.0 |
| 2025-09-19 | 39.41 (+0.27) | 12.94 (+1.07) | 3.42 (+0.94) | -838 | 2.22 | 2220 | 5.88 | 1946 | 5.16 | 37737 | 722.0 | 663.0 | 730.0 | 643.0 |
| 2025-09-12 | 39.14 (+0.91) | 11.87 (+0.53) | 2.48 (+0.3) | 2195 | 5.65 | 1091 | 2.81 | 618 | 1.59 | 38840 | 624.0 | 546.0 | 644.0 | 531.0 |
| 2025-09-05 | 38.23 (+0.61) | 11.34 (-0.07) | 2.18 (+0.31) | 1353 | 14.42 | -142 | 1.51 | 636 | 6.78 | 9383 | 528.0 | 488.5 | 528.0 | 474.5 |
| 2025-08-29 | 37.62 (-0.4) | 11.41 (-0.16) | 1.87 (+0.06) | -737 | 12.38 | -322 | 5.41 | 131 | 2.2 | 5951 | 489.0 | 477.0 | 498.0 | 476.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-22 | 38.02 (-1.93) | 11.57 (-0.36) | 1.81 (+0.08) | -3640 | 26.58 | -752 | 5.49 | 161 | 1.18 | 13694 | 473.0 | 494.5 | 495.0 | 466.0 |
| 2025-08-15 | 39.95 (-2.0) | 11.93 (+0.02) | 1.73 (+0.18) | -4228 | 26.46 | 50 | 0.31 | 380 | 2.38 | 15978 | 492.0 | 533.0 | 551.0 | 491.5 |
| 2025-08-08 | 41.95 (+0.38) | 11.91 (+0.06) | 1.55 (-0.01) | 828 | 19.4 | 113 | 2.65 | -13 | 0.3 | 4268 | 532.0 | 519.0 | 540.0 | 513.0 |
| 2025-08-01 | 41.57 (+0.16) | 11.85 (+0.29) | 1.56 (+0.11) | 298 | 3.33 | 598 | 6.69 | 214 | 2.39 | 8939 | 525.0 | 518.0 | 545.0 | 515.0 |
| 2025-07-25 | 41.41 (+0.41) | 11.56 (+0.19) | 1.45 (+0.04) | 906 | 14.83 | 325 | 5.32 | 85 | 1.39 | 6109 | 521.0 | 509.0 | 531.0 | 494.0 |
| 2025-07-18 | 41.0 (+0.13) | 11.37 (+0.04) | 1.41 (+0.02) | 260 | 4.0 | 80 | 1.23 | 52 | 0.8 | 6496 | 509.0 | 492.5 | 513.0 | 488.0 |
| 2025-07-11 | 40.87 (+0.48) | 11.33 (-0.69) | 1.39 (-0.04) | 1197 | 16.81 | -1412 | 19.83 | -92 | 1.29 | 7120 | 492.0 | 480.0 | 494.5 | 463.0 |
| 2025-07-04 | 40.39 (+1.84) | 12.02 (-2.22) | 1.43 (-0.11) | 2849 | 22.47 | -4585 | 36.17 | -232 | 1.83 | 12677 | 478.0 | 508.0 | 508.0 | 478.0 |
| 2025-06-27 | 38.55 (-0.15) | 14.24 (-0.53) | 1.54 (-0.07) | -226 | 2.95 | -1106 | 14.44 | -133 | 1.74 | 7661 | 505.0 | 498.0 | 526.0 | 497.0 |
| 2025-06-20 | 38.7 (-0.14) | 14.77 (-0.26) | 1.61 (+0.02) | -299 | 3.34 | -531 | 5.93 | 26 | 0.29 | 8959 | 507.0 | 526.0 | 543.0 | 501.0 |
| 2025-06-13 | 38.84 (+1.99) | 15.03 (-1.68) | 1.59 (0.0) | 4327 | 35.51 | -3467 | 28.46 | 13 | 0.11 | 12184 | 526.0 | 535.0 | 554.0 | 525.0 |
| 2025-06-06 | 36.85 (+0.13) | 16.71 (-0.04) | 1.59 (+0.08) | 1105 | 7.52 | -96 | 0.65 | 169 | 1.15 | 14694 | 535.0 | 498.5 | 535.0 | 489.0 |
| 2025-05-29 | 36.72 (+0.75) | 16.75 (-0.4) | 1.51 (-0.09) | 1654 | 19.92 | -817 | 9.84 | -181 | 2.18 | 8304 | 506.0 | 503.0 | 509.0 | 488.5 |
| 2025-05-23 | 35.97 (+0.42) | 17.15 (-0.61) | 1.6 (0.0) | 1347 | 11.98 | -1262 | 11.22 | -2 | 0.02 | 11248 | 502.0 | 494.5 | 525.0 | 487.0 |
| 2025-05-16 | 35.55 (+0.7) | 17.76 (-0.71) | 1.6 (+0.06) | 2022 | 17.52 | -1467 | 12.71 | 108 | 0.94 | 11541 | 494.0 | 465.0 | 507.0 | 463.0 |
| 2025-05-09 | 34.85 (+0.24) | 18.47 (-0.69) | 1.54 (-0.07) | 1721 | 17.34 | -1095 | 11.03 | -106 | 1.07 | 9927 | 462.0 | 456.0 | 463.5 | 430.0 |
| 2025-05-02 | 34.61 (+0.29) | 19.16 (-0.88) | 1.61 (0.0) | 691 | 9.29 | -1790 | 24.08 | 2 | 0.03 | 7435 | 454.5 | 455.0 | 461.5 | 441.5 |
| 2025-04-25 | 34.32 (+0.54) | 20.04 (-0.45) | 1.61 (-0.02) | 834 | 8.61 | -733 | 7.57 | -54 | 0.56 | 9684 | 454.0 | 434.5 | 463.5 | 418.0 |
| 2025-04-18 | 33.78 (-0.47) | 20.49 (-0.76) | 1.63 (-0.13) | -566 | 4.73 | -1559 | 13.03 | -253 | 2.11 | 11964 | 435.0 | 469.0 | 478.0 | 432.0 |
| 2025-04-11 | 34.25 (-1.08) | 21.25 (-0.05) | 1.76 (-0.13) | -2414 | 21.85 | -106 | 0.96 | -268 | 2.43 | 11046 | 443.0 | 501.0 | 501.0 | 406.0 |
| 2025-04-02 | 35.33 (+0.01) | 21.3 (+0.2) | 1.89 (+0.01) | -2 | 0.03 | 423 | 7.35 | 21 | 0.37 | 5753 | 556.0 | 547.0 | 562.0 | 523.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 35.32 (+0.06) | 21.1 (-0.19) | 1.88 (-0.01) | 516 | 6.14 | -399 | 4.75 | -16 | 0.19 | 8398 | 560.0 | 586.0 | 589.0 | 552.0 |
| 2025-03-21 | 35.26 (-0.65) | 21.29 (+0.09) | 1.89 (-0.04) | -382 | 3.0 | 170 | 1.33 | -88 | 0.69 | 12750 | 589.0 | 608.0 | 612.0 | 584.0 |
| 2025-03-14 | 35.91 (+4.14) | 21.2 (+1.52) | 1.93 (-0.02) | 9891 | 21.9 | 3127 | 6.92 | -49 | 0.11 | 45170 | 605.0 | 577.0 | 605.0 | 564.0 |
| 2025-03-07 | 31.77 (-0.07) | 19.68 (+0.21) | 1.95 (-0.02) | 41 | 0.33 | 434 | 3.53 | -22 | 0.18 | 12280 | 563.0 | 552.0 | 574.0 | 532.0 |
| 2025-02-27 | 31.84 (+0.43) | 19.47 (+0.46) | 1.97 (+0.07) | 998 | 6.92 | 934 | 6.48 | 130 | 0.9 | 14416 | 559.0 | 530.0 | 584.0 | 530.0 |
| 2025-02-21 | 31.41 (+0.25) | 19.01 (+0.33) | 1.9 (+0.1) | 1340 | 11.92 | 678 | 6.03 | 202 | 1.8 | 11240 | 535.0 | 538.0 | 549.0 | 524.0 |
| 2025-02-14 | 31.16 (+2.06) | 18.68 (-0.46) | 1.8 (+0.21) | 4553 | 38.09 | -951 | 7.96 | 438 | 3.66 | 11954 | 534.0 | 490.0 | 536.0 | 482.0 |
| 2025-02-07 | 29.1 (+0.55) | 19.14 (-0.33) | 1.59 (+0.04) | 1894 | 28.77 | -681 | 10.34 | 75 | 1.14 | 6584 | 488.5 | 452.0 | 493.0 | 451.5 |
| 2025-01-22 | 28.55 (+0.19) | 19.47 (-0.05) | 1.55 (-0.05) | 756 | 26.59 | -270 | 9.5 | -94 | 3.31 | 2843 | 473.0 | 467.0 | 479.0 | 467.0 |
| 2025-01-17 | 28.36 (+0.17) | 19.52 (-0.14) | 1.6 (-0.11) | -170 | 1.9 | -296 | 3.31 | -237 | 2.65 | 8935 | 465.5 | 470.0 | 472.0 | 440.5 |
| 2025-01-10 | 28.19 (-0.55) | 19.66 (+1.04) | 1.71 (-0.06) | -1011 | 9.53 | 314 | 2.96 | 8 | 0.08 | 10607 | 471.0 | 525.0 | 528.0 | 471.0 |
| 2024-12-31 | 28.74 (-0.51) | 18.62 (+2.67) | 1.77 (-0.04) | -1418 | 16.47 | 5734 | 66.61 | -93 | 1.08 | 8608 | 499.5 | 521.0 | 527.0 | 490.0 |
| 2024-12-27 | 29.25 (-0.83) | 15.95 (+3.2) | 1.81 (+0.03) | -2983 | 22.14 | 6557 | 48.66 | 71 | 0.53 | 13476 | 502.0 | 469.0 | 502.0 | 468.5 |
| 2024-12-20 | 30.08 (-2.84) | 12.75 (+3.81) | 1.78 (-0.14) | -7071 | 46.09 | 7803 | 50.86 | -285 | 1.86 | 15343 | 464.0 | 466.0 | 482.0 | 462.0 |
| 2024-12-13 | 32.92 (-0.17) | 8.94 (+1.15) | 1.92 (-0.03) | -1136 | 11.37 | 2355 | 23.57 | -55 | 0.55 | 9991 | 466.0 | 446.0 | 482.0 | 446.0 |
| 2024-12-06 | 33.09 (-1.19) | 7.79 (+0.37) | 1.95 (+0.12) | -2522 | 22.93 | 753 | 6.85 | 243 | 2.21 | 11000 | 446.0 | 462.0 | 489.0 | 446.0 |
| 2024-11-29 | 34.28 (-0.98) | 7.42 (+0.92) | 1.83 (+0.01) | -1918 | 22.27 | 1884 | 21.88 | 18 | 0.21 | 8611 | 461.5 | 467.0 | 469.0 | 439.0 |
| 2024-11-22 | 35.26 (-2.76) | 6.5 (+4.94) | 1.82 (-0.14) | -6640 | 37.21 | 10115 | 56.69 | -287 | 1.61 | 17844 | 471.0 | 418.0 | 471.0 | 417.0 |
| 2024-11-15 | 38.02 (-0.35) | 1.56 (-0.15) | 1.96 (+0.08) | -1615 | 9.79 | -307 | 1.86 | 156 | 0.95 | 16503 | 418.0 | 430.5 | 439.0 | 403.0 |
| 2024-11-08 | 38.37 (-0.79) | 1.71 (-0.03) | 1.88 (-0.02) | -1256 | 22.09 | -67 | 1.18 | -31 | 0.55 | 5687 | 466.0 | 471.0 | 476.5 | 462.0 |
| 2024-11-01 | 39.16 (-0.46) | 1.74 (+0.02) | 1.9 (-0.03) | -866 | 19.9 | 49 | 1.13 | -66 | 1.52 | 4351 | 474.0 | 489.0 | 489.0 | 460.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-25 | 39.62 (+0.07) | 1.72 (+0.09) | 1.93 (+0.11) | 164 | 2.24 | 17 | 0.23 | 221 | 3.02 | 7327 | 487.0 | 478.0 | 508.0 | 476.5 |
| 2024-10-18 | 39.55 (-0.22) | 1.63 (-0.1) | 1.82 (+0.02) | -326 | 5.6 | -199 | 3.42 | 45 | 0.77 | 5822 | 474.0 | 482.5 | 487.0 | 470.5 |
| 2024-10-11 | 39.77 (+0.21) | 1.73 (-0.03) | 1.8 (0.0) | 39 | 0.78 | -53 | 1.05 | 2 | 0.04 | 5030 | 482.0 | 480.5 | 500.0 | 479.0 |
| 2024-10-04 | 39.56 (-0.4) | 1.76 (-0.26) | 1.8 (-0.05) | -823 | 17.62 | -544 | 11.65 | -112 | 2.4 | 4671 | 477.5 | 498.0 | 500.0 | 476.5 |
| 2024-09-27 | 39.96 (-0.18) | 2.02 (-0.08) | 1.85 (+0.06) | -980 | 11.38 | -156 | 1.81 | 127 | 1.48 | 8608 | 507.0 | 490.5 | 525.0 | 490.0 |
| 2024-09-20 | 40.14 (-0.88) | 2.1 (+0.47) | 1.79 (-0.12) | -2004 | 32.6 | 951 | 15.47 | -240 | 3.9 | 6147 | 486.0 | 500.0 | 500.0 | 476.5 |
| 2024-09-13 | 41.02 (-0.17) | 1.63 (-0.06) | 1.91 (0.0) | 64 | 1.15 | -123 | 2.21 | -4 | 0.07 | 5565 | 497.0 | 478.5 | 510.0 | 478.5 |
| 2024-09-06 | 41.19 (-0.28) | 1.69 (-0.24) | 1.91 (-0.03) | -656 | 9.35 | -477 | 6.8 | -49 | 0.7 | 7014 | 495.5 | 536.0 | 536.0 | 476.5 |
| 2024-08-30 | 41.47 (-0.31) | 1.93 (-0.09) | 1.94 (+0.01) | -1019 | 16.94 | -201 | 3.34 | 8 | 0.13 | 6017 | 532.0 | 542.0 | 546.0 | 528.0 |
| 2024-08-23 | 41.78 (-0.57) | 2.02 (-0.26) | 1.93 (-0.52) | -679 | 5.02 | -525 | 3.88 | -1055 | 7.8 | 13531 | 534.0 | 563.0 | 567.0 | 516.0 |
| 2024-08-16 | 42.35 (-0.92) | 2.28 (+0.09) | 2.45 (+0.04) | -2173 | 13.17 | 189 | 1.15 | 78 | 0.47 | 16499 | 560.0 | 479.0 | 564.0 | 479.0 |
| 2024-08-09 | 43.27 (-0.5) | 2.19 (+0.03) | 2.41 (-0.27) | -717 | 5.6 | 55 | 0.43 | -547 | 4.27 | 12814 | 482.0 | 467.0 | 489.0 | 428.0 |
| 2024-08-02 | 43.77 (+0.26) | 2.16 (-0.55) | 2.68 (-0.2) | 430 | 3.33 | -1121 | 8.69 | -412 | 3.19 | 12899 | 492.5 | 541.0 | 541.0 | 492.0 |
| 2024-07-26 | 43.51 (+0.16) | 2.71 (-0.46) | 2.88 (-0.19) | 143 | 1.73 | -310 | 3.74 | -384 | 4.64 | 8284 | 532.0 | 577.0 | 580.0 | 517.0 |
| 2024-07-19 | 43.35 (-0.31) | 3.17 (+0.17) | 3.07 (-0.43) | -975 | 8.44 | 345 | 2.99 | -885 | 7.66 | 11548 | 576.0 | 599.0 | 628.0 | 576.0 |
| 2024-07-12 | 43.66 (-0.52) | 3.0 (-0.32) | 3.5 (+0.01) | -1387 | 13.96 | -662 | 6.66 | 7 | 0.07 | 9933 | 595.0 | 620.0 | 627.0 | 594.0 |
| 2024-07-05 | 44.18 (-0.33) | 3.32 (-0.43) | 3.49 (+0.05) | -647 | 6.54 | -875 | 8.85 | 108 | 1.09 | 9891 | 618.0 | 615.0 | 630.0 | 606.0 |
| 2024-06-28 | 44.51 (-0.56) | 3.75 (-0.09) | 3.44 (+0.16) | -1150 | 11.14 | -193 | 1.87 | 323 | 3.13 | 10327 | 617.0 | 609.0 | 619.0 | 589.0 |
| 2024-06-21 | 45.07 (-0.14) | 3.84 (+0.09) | 3.28 (-0.1) | -167 | 1.38 | 187 | 1.55 | -196 | 1.62 | 12093 | 610.0 | 625.0 | 642.0 | 606.0 |
| 2024-06-14 | 45.21 (-0.09) | 3.75 (+0.53) | 3.38 (-0.03) | -208 | 1.7 | 1093 | 8.94 | -72 | 0.59 | 12226 | 630.0 | 600.0 | 643.0 | 595.0 |
| 2024-06-07 | 45.3 (-0.54) | 3.22 (-0.07) | 3.41 (+0.1) | -875 | 5.77 | -143 | 0.94 | 223 | 1.47 | 15152 | 593.0 | 602.0 | 612.0 | 579.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-31 | 45.84 (-1.01) | 3.29 (+0.03) | 3.31 (-0.05) | -2234 | 12.67 | 65 | 0.37 | -112 | 0.64 | 17629 | 595.0 | 583.0 | 627.0 | 579.0 |
| 2024-05-24 | 46.85 (-1.16) | 3.26 (-1.25) | 3.36 (+0.2) | -2318 | 15.32 | -2570 | 16.98 | 422 | 2.79 | 15131 | 574.0 | 583.0 | 595.0 | 564.0 |
| 2024-05-17 | 48.01 (-3.08) | 4.51 (-1.94) | 3.16 (+1.07) | -6366 | 15.16 | -3978 | 9.48 | 2184 | 5.2 | 41984 | 581.0 | 624.0 | 624.0 | 563.0 |
| 2024-05-10 | 51.09 (+0.02) | 6.45 (-0.23) | 2.09 (+0.13) | -27 | 0.23 | -468 | 4.04 | 256 | 2.21 | 11590 | 693.0 | 721.0 | 740.0 | 685.0 |
| 2024-05-03 | 51.07 (-0.16) | 6.68 (+0.07) | 1.96 (-0.14) | -70 | 0.93 | 151 | 2.01 | -275 | 3.65 | 7525 | 710.0 | 720.0 | 727.0 | 690.0 |
| 2024-04-26 | 51.23 (-0.09) | 6.61 (+0.23) | 2.1 (+0.17) | -301 | 1.89 | 44 | 0.28 | 343 | 2.15 | 15940 | 710.0 | 698.0 | 721.0 | 655.0 |
| 2024-04-19 | 51.32 (+0.3) | 6.38 (-0.13) | 1.93 (-0.39) | 643 | 3.86 | 73 | 0.44 | -670 | 4.02 | 16647 | 710.0 | 735.0 | 764.0 | 692.0 |
| 2024-04-12 | 51.02 (+0.45) | 6.51 (+0.05) | 2.32 (+0.04) | 898 | 4.82 | 104 | 0.56 | 71 | 0.38 | 18615 | 748.0 | 720.0 | 785.0 | 698.0 |
| 2024-04-03 | 50.57 (+0.28) | 6.46 (-0.08) | 2.28 (+0.03) | 629 | 10.74 | -162 | 2.76 | 54 | 0.92 | 5859 | 713.0 | 705.0 | 723.0 | 691.0 |
| 2024-03-29 | 50.29 (-0.24) | 6.54 (+0.45) | 2.25 (+0.04) | -507 | 2.64 | 889 | 4.64 | 83 | 0.43 | 19177 | 708.0 | 660.0 | 714.0 | 652.0 |
| 2024-03-22 | 50.53 (+0.42) | 6.09 (-0.04) | 2.21 (+0.27) | 752 | 3.35 | -81 | 0.36 | 552 | 2.46 | 22458 | 653.0 | 600.0 | 677.0 | 596.0 |
| 2024-03-15 | 50.11 (+0.34) | 6.13 (-0.07) | 1.94 (-0.05) | 667 | 3.79 | -134 | 0.76 | -109 | 0.62 | 17607 | 587.0 | 617.0 | 627.0 | 574.0 |
| 2024-03-08 | 49.77 (+1.51) | 6.2 (-0.33) | 1.99 (-0.42) | 3043 | 23.07 | -657 | 4.98 | -834 | 6.32 | 13192 | 598.0 | 631.0 | 643.0 | 590.0 |
| 2024-03-01 | 48.26 (+0.57) | 6.53 (+0.15) | 2.41 (+0.14) | 1112 | 7.27 | 309 | 2.02 | 274 | 1.79 | 15290 | 623.0 | 612.0 | 637.0 | 589.0 |
| 2024-02-23 | 47.69 (+1.1) | 6.38 (+0.63) | 2.27 (+0.31) | 2306 | 11.91 | 1243 | 6.42 | 615 | 3.18 | 19356 | 615.0 | 540.0 | 629.0 | 534.0 |
| 2024-02-16 | 46.59 (-0.05) | 5.75 (-0.22) | 1.96 (+0.07) | -117 | 2.45 | -433 | 9.09 | 150 | 3.15 | 4766 | 537.0 | 544.0 | 555.0 | 532.0 |
| 2024-02-05 | 46.64 (-0.01) | 5.97 (0.0) | 1.89 (-0.03) | -33 | 4.14 | 6 | 0.75 | -59 | 7.4 | 797 | 537.0 | 538.0 | 540.0 | 530.0 |
| 2024-02-02 | 46.65 (+0.47) | 5.97 (-0.22) | 1.92 (-0.04) | 895 | 13.17 | -454 | 6.68 | -81 | 1.19 | 6796 | 539.0 | 528.0 | 542.0 | 520.0 |
| 2024-01-26 | 46.18 (+0.55) | 6.19 (+0.25) | 1.96 (-0.08) | 1147 | 9.6 | -16 | 0.13 | -153 | 1.28 | 11948 | 521.0 | 535.0 | 553.0 | 520.0 |
| 2024-01-19 | 45.63 (+0.25) | 5.94 (+0.63) | 2.04 (0.0) | 453 | 3.89 | 1266 | 10.87 | -16 | 0.14 | 11651 | 516.0 | 488.0 | 527.0 | 487.5 |
| 2024-01-12 | 45.38 (+0.09) | 5.31 (-0.36) | 2.04 (0.0) | 412 | 5.74 | -985 | 13.72 | 19 | 0.26 | 7181 | 482.0 | 505.0 | 506.0 | 480.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-29 | 45.29 (+0.07) | 5.67 (+0.18) | 2.04 (-0.03) | 118 | 1.98 | 360 | 6.05 | -64 | 1.08 | 5948 | 520.0 | 518.0 | 533.0 | 510.0 |
| 2023-12-22 | 45.22 (-0.23) | 5.49 (+0.01) | 2.07 (-0.04) | -588 | 7.58 | 34 | 0.44 | -74 | 0.95 | 7755 | 515.0 | 525.0 | 537.0 | 505.0 |
| 2023-12-15 | 45.45 (+0.88) | 5.48 (+0.1) | 2.11 (-0.19) | 1784 | 11.17 | 188 | 1.18 | -389 | 2.44 | 15968 | 525.0 | 515.0 | 549.0 | 509.0 |
| 2023-12-08 | 44.57 (+0.32) | 5.38 (-0.04) | 2.3 (+0.09) | 754 | 5.88 | -83 | 0.65 | 175 | 1.37 | 12820 | 512.0 | 497.5 | 514.0 | 477.0 |
| 2023-12-01 | 44.25 (+0.21) | 5.42 (+0.71) | 2.21 (-0.04) | 552 | 4.24 | 1415 | 10.86 | -67 | 0.51 | 13029 | 494.0 | 469.0 | 495.5 | 458.5 |
| 2023-11-24 | 44.04 (-0.19) | 4.71 (-0.64) | 2.25 (+0.04) | -407 | 5.2 | -1268 | 16.19 | 68 | 0.87 | 7830 | 469.0 | 480.0 | 482.5 | 464.0 |
| 2023-11-17 | 44.23 (+0.99) | 5.35 (-1.07) | 2.21 (-0.13) | 2285 | 21.95 | -2136 | 20.52 | -248 | 2.38 | 10409 | 479.0 | 492.0 | 494.5 | 471.0 |
| 2023-11-10 | 43.24 (+1.54) | 6.42 (-1.17) | 2.34 (+0.13) | 2962 | 13.91 | -2330 | 10.94 | 250 | 1.17 | 21291 | 485.0 | 489.5 | 498.0 | 460.0 |
| 2023-11-03 | 41.7 (+0.95) | 7.59 (+0.24) | 2.21 (+0.06) | 1728 | 15.63 | 483 | 4.37 | 117 | 1.06 | 11054 | 482.5 | 460.5 | 488.0 | 457.0 |
| 2023-10-27 | 40.75 (+0.87) | 7.35 (-0.8) | 2.15 (-0.32) | 2023 | 19.34 | -594 | 5.68 | -633 | 6.05 | 10461 | 458.0 | 482.0 | 487.0 | 448.0 |
| 2023-10-20 | 39.88 (+1.29) | 8.15 (+0.27) | 2.47 (-0.11) | 2434 | 16.39 | 537 | 3.62 | -221 | 1.49 | 14848 | 485.0 | 478.5 | 491.0 | 468.5 |
| 2023-10-13 | 38.59 (+0.55) | 7.88 (+0.54) | 2.58 (-0.07) | 1173 | 13.38 | 1097 | 12.52 | -132 | 1.51 | 8765 | 478.5 | 474.5 | 484.0 | 459.5 |
| 2023-10-06 | 38.04 (-0.7) | 7.34 (+0.49) | 2.65 (+0.18) | -1069 | 9.1 | 970 | 8.26 | 347 | 2.95 | 11743 | 463.0 | 464.5 | 483.0 | 458.5 |
| 2023-09-28 | 38.74 (-0.63) | 6.85 (+0.11) | 2.47 (+0.22) | -1609 | 17.98 | 215 | 2.4 | 456 | 5.09 | 8950 | 456.0 | 459.5 | 468.0 | 449.5 |
| 2023-09-22 | 39.37 (-0.33) | 6.74 (+0.42) | 2.25 (-0.24) | -693 | 6.55 | 832 | 7.86 | -487 | 4.6 | 10579 | 457.5 | 467.5 | 478.0 | 445.0 |
| 2023-09-15 | 39.7 (+0.46) | 6.32 (+0.81) | 2.49 (+0.12) | 770 | 4.04 | 1618 | 8.48 | 237 | 1.24 | 19082 | 473.5 | 450.0 | 484.5 | 432.0 |
| 2023-09-08 | 39.24 (+0.41) | 5.51 (+1.27) | 2.37 (+0.28) | 1365 | 8.2 | 2551 | 15.33 | 553 | 3.32 | 16644 | 446.5 | 422.0 | 449.5 | 416.5 |
| 2023-09-01 | 38.83 (+0.92) | 4.24 (+1.46) | 2.09 (+0.23) | 1904 | 8.87 | 2911 | 13.57 | 464 | 2.16 | 21457 | 422.0 | 386.0 | 428.5 | 375.5 |
| 2023-08-25 | 37.91 (+0.5) | 2.78 (+0.08) | 1.86 (-0.02) | 930 | 18.01 | 151 | 2.92 | -41 | 0.79 | 5165 | 385.5 | 376.5 | 392.5 | 370.5 |
| 2023-08-18 | 37.41 (+0.28) | 2.7 (-0.03) | 1.88 (+0.1) | 589 | 7.08 | -51 | 0.61 | 210 | 2.52 | 8325 | 376.5 | 365.0 | 383.0 | 353.5 |
| 2023-08-11 | 37.13 (-0.85) | 2.73 (-0.41) | 1.78 (-0.04) | -2241 | 20.42 | -824 | 7.51 | -86 | 0.78 | 10974 | 363.0 | 400.0 | 400.0 | 363.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-04 | 37.98 (-0.07) | 3.14 (-0.01) | 1.82 (-0.2) | -29 | 0.55 | -20 | 0.38 | -401 | 7.56 | 5303 | 401.0 | 422.0 | 423.5 | 391.5 |
| 2023-07-28 | 38.05 (+2.46) | 3.15 (-1.06) | 2.02 (+0.12) | 5099 | 35.25 | -2112 | 14.6 | 232 | 1.6 | 14465 | 421.5 | 400.0 | 427.0 | 384.0 |
| 2023-07-21 | 35.59 (+0.48) | 4.21 (-0.99) | 1.9 (-0.06) | 861 | 6.71 | -1973 | 15.38 | -113 | 0.88 | 12831 | 398.5 | 409.0 | 435.0 | 392.5 |
| 2023-07-14 | 35.11 (+1.42) | 5.2 (-1.0) | 1.96 (+0.06) | 2596 | 32.71 | -1999 | 25.19 | 121 | 1.52 | 7937 | 407.0 | 394.5 | 411.0 | 383.0 |
| 2023-07-07 | 33.69 (-0.21) | 6.2 (-0.82) | 1.9 (0.0) | -220 | 2.49 | -1962 | 22.25 | -1 | 0.01 | 8818 | 389.0 | 414.5 | 419.0 | 382.0 |
| 2023-06-30 | 33.9 (+0.11) | 7.02 (+0.09) | 1.9 (+0.08) | -2 | 0.02 | 177 | 1.97 | 153 | 1.7 | 8984 | 411.5 | 412.0 | 437.0 | 406.5 |
| 2023-06-21 | 33.79 (+0.12) | 6.93 (-0.09) | 1.82 (-0.11) | 382 | 11.39 | -168 | 5.01 | -207 | 6.17 | 3354 | 412.0 | 426.5 | 429.0 | 409.0 |
| 2023-06-16 | 33.67 (+0.34) | 7.02 (+0.19) | 1.93 (-0.04) | 520 | 3.86 | 378 | 2.81 | -85 | 0.63 | 13464 | 429.0 | 420.0 | 450.0 | 417.0 |
| 2023-06-09 | 33.33 (+0.13) | 6.83 (+0.46) | 1.97 (+0.02) | 383 | 4.5 | 910 | 10.68 | 45 | 0.53 | 8517 | 421.0 | 415.5 | 430.0 | 403.5 |
| 2023-06-02 | 33.2 (+0.55) | 6.37 (+0.31) | 1.95 (+0.13) | 1010 | 6.63 | 624 | 4.1 | 253 | 1.66 | 15223 | 410.5 | 405.5 | 437.5 | 405.5 |
| 2023-05-26 | 32.65 (+0.12) | 6.06 (+0.03) | 1.82 (-0.02) | 559 | 12.81 | 58 | 1.33 | -48 | 1.1 | 4364 | 398.0 | 389.0 | 401.5 | 386.5 |
| 2023-05-19 | 32.53 (+0.22) | 6.03 (+0.07) | 1.84 (+0.09) | 194 | 1.84 | 135 | 1.28 | 190 | 1.8 | 10553 | 388.5 | 377.5 | 397.0 | 360.5 |
| 2023-05-12 | 32.31 (-0.63) | 5.96 (+0.46) | 1.75 (+0.05) | -809 | 12.09 | 919 | 13.73 | 98 | 1.46 | 6694 | 378.5 | 386.0 | 397.5 | 372.0 |
| 2023-05-05 | 32.94 (-0.28) | 5.5 (-0.02) | 1.7 (-0.05) | -533 | 15.15 | -37 | 1.05 | -92 | 2.62 | 3517 | 382.5 | 390.0 | 397.0 | 376.0 |
| 2023-04-28 | 33.22 (-0.14) | 5.52 (-0.16) | 1.75 (-0.01) | -55 | 0.68 | -173 | 2.13 | 14 | 0.17 | 8107 | 389.0 | 380.0 | 398.0 | 368.5 |
| 2023-04-21 | 33.36 (+0.43) | 5.68 (-0.19) | 1.76 (-0.23) | 1227 | 17.6 | -364 | 5.22 | -442 | 6.34 | 6972 | 386.5 | 412.0 | 413.0 | 385.0 |
| 2023-04-14 | 32.93 (-0.35) | 5.87 (+0.79) | 1.99 (+0.06) | -1013 | 6.54 | 1549 | 10.0 | 102 | 0.66 | 15484 | 411.0 | 409.0 | 425.0 | 399.0 |
| 2023-04-07 | 33.28 (-0.22) | 5.08 (+0.62) | 1.93 (0.0) | -484 | 6.12 | 1219 | 15.41 | 19 | 0.24 | 7909 | 408.0 | 391.0 | 410.5 | 381.0 |
| 2023-03-31 | 33.5 (-0.31) | 4.46 (+1.09) | 1.93 (+0.18) | -855 | 5.21 | 1869 | 11.38 | 349 | 2.12 | 16424 | 392.0 | 386.0 | 403.5 | 361.5 |
| 2023-03-24 | 33.81 (+0.75) | 3.37 (+0.23) | 1.75 (+0.08) | 1410 | 17.98 | 448 | 5.71 | 162 | 2.07 | 7840 | 378.0 | 358.0 | 380.0 | 352.0 |
| 2023-03-17 | 33.06 (+1.2) | 3.14 (-1.11) | 1.67 (-0.03) | 2094 | 18.13 | -2186 | 18.93 | -69 | 0.6 | 11550 | 358.0 | 352.0 | 362.0 | 333.5 |
| 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 | |||
| 2023-03-10 | 31.86 (-0.37) | 4.25 (-0.25) | 1.7 (-0.02) | -736 | 12.83 | -490 | 8.54 | -42 | 0.73 | 5736 | 351.0 | 366.5 | 370.0 | 348.0 |
| 2023-03-03 | 32.23 (+0.71) | 4.5 (-0.42) | 1.72 (+0.03) | 1525 | 33.74 | -820 | 18.14 | 67 | 1.48 | 4520 | 362.5 | 349.0 | 372.0 | 347.0 |
| 2023-02-24 | 31.52 (-0.48) | 4.92 (-0.61) | 1.69 (+0.02) | -456 | 7.13 | -1205 | 18.85 | 32 | 0.5 | 6392 | 351.0 | 370.0 | 375.0 | 349.0 |
| 2023-02-17 | 32.0 (+0.43) | 5.53 (0.0) | 1.67 (+0.04) | 863 | 15.62 | -9 | 0.16 | 84 | 1.52 | 5524 | 368.0 | 346.5 | 369.0 | 346.5 |
| 2023-02-10 | 31.57 (-0.1) | 5.53 (-0.22) | 1.63 (-0.01) | 18 | 0.21 | -428 | 4.88 | -21 | 0.24 | 8776 | 352.0 | 368.5 | 373.0 | 350.0 |
| 2023-02-03 | 31.67 (-0.05) | 5.75 (+0.38) | 1.64 (-0.04) | -222 | 3.51 | 747 | 11.81 | -77 | 1.22 | 6323 | 368.0 | 369.0 | 376.5 | 361.0 |
| 2023-01-17 | 31.72 (+0.02) | 5.37 (+0.01) | 1.68 (0.0) | 242 | 15.93 | 24 | 1.58 | -4 | 0.26 | 1519 | 356.5 | 353.5 | 358.0 | 352.5 |
| 2023-01-13 | 31.7 (+0.2) | 5.36 (+0.66) | 1.68 (-0.09) | 919 | 9.58 | 1307 | 13.63 | -168 | 1.75 | 9592 | 348.5 | 352.0 | 367.5 | 342.0 |
| 2023-01-06 | 31.5 (+1.18) | 4.7 (+1.09) | 1.77 (+0.14) | 2245 | 23.87 | 2146 | 22.82 | 272 | 2.89 | 9404 | 351.0 | 312.0 | 352.5 | 312.0 |
| 2022-12-30 | 30.32 (+0.2) | 3.61 (+0.07) | 1.63 (-0.02) | 595 | 13.37 | 519 | 11.66 | -43 | 0.97 | 4450 | 315.0 | 306.5 | 321.0 | 303.0 |
| 2022-12-23 | 30.12 (+0.36) | 3.54 (-0.33) | 1.65 (-0.02) | 891 | 17.21 | -664 | 12.82 | -32 | 0.62 | 5178 | 305.0 | 305.0 | 317.0 | 296.0 |
| 2022-12-16 | 29.76 (+0.06) | 3.87 (+0.32) | 1.67 (0.0) | 187 | 2.48 | 641 | 8.5 | -16 | 0.21 | 7543 | 306.5 | 311.0 | 321.0 | 305.5 |
| 2022-12-09 | 29.7 (-0.5) | 3.55 (-0.63) | 1.67 (-0.18) | -907 | 8.03 | -1247 | 11.05 | -350 | 3.1 | 11290 | 313.0 | 337.0 | 338.0 | 298.5 |
| 2022-12-02 | 30.2 (-0.1) | 4.18 (-0.21) | 1.85 (-0.07) | 423 | 8.29 | -416 | 8.16 | -136 | 2.67 | 5100 | 335.0 | 328.0 | 339.5 | 322.5 |
| 2022-11-25 | 30.3 (-0.23) | 4.39 (+0.15) | 1.92 (-0.1) | -500 | 7.11 | 305 | 4.34 | -205 | 2.92 | 7030 | 330.5 | 339.0 | 345.0 | 322.5 |
| 2022-11-18 | 30.53 (-0.99) | 4.24 (+0.78) | 2.02 (+0.25) | -1137 | 7.14 | 1531 | 9.62 | 497 | 3.12 | 15918 | 339.0 | 327.5 | 359.0 | 320.0 |
| 2022-11-11 | 31.52 (+0.6) | 3.46 (+0.32) | 1.77 (+0.09) | 1195 | 9.14 | 631 | 4.83 | 175 | 1.34 | 13074 | 325.5 | 285.5 | 334.5 | 282.5 |
| 2022-11-04 | 30.92 (-1.12) | 3.14 (0.0) | 1.68 (-0.01) | -1784 | 25.23 | 3 | 0.04 | -4 | 0.06 | 7070 | 285.5 | 296.5 | 305.0 | 284.0 |
| 2022-10-28 | 32.04 (-0.19) | 3.14 (+0.28) | 1.69 (+0.01) | -676 | 9.9 | 553 | 8.1 | 20 | 0.29 | 6828 | 292.0 | 297.0 | 303.5 | 282.5 |
| 2022-10-21 | 32.23 (-0.25) | 2.86 (+0.1) | 1.68 (+0.01) | -794 | 8.69 | 198 | 2.17 | 6 | 0.07 | 9139 | 290.0 | 303.5 | 311.0 | 290.0 |
| 2022-10-14 | 32.48 (-0.08) | 2.76 (+1.27) | 1.67 (+0.12) | -158 | 0.93 | 2491 | 14.61 | 239 | 1.4 | 17046 | 306.5 | 276.0 | 316.0 | 275.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-10-07 | 32.56 (+0.57) | 1.49 (+0.05) | 1.55 (+0.01) | 946 | 10.4 | 82 | 0.9 | 22 | 0.24 | 9093 | 286.0 | 260.0 | 295.0 | 260.0 |
| 2022-09-30 | 31.99 (-0.52) | 1.44 (-0.03) | 1.54 (+0.04) | -1151 | 19.33 | -65 | 1.09 | 71 | 1.19 | 5953 | 265.5 | 263.0 | 267.5 | 248.0 |
| 2022-09-23 | 32.51 (-0.39) | 1.47 (0.0) | 1.5 (-0.01) | -1455 | 24.49 | 16 | 0.27 | -9 | 0.15 | 5940 | 268.0 | 299.5 | 299.5 | 265.0 |
| 2022-09-16 | 32.9 (-0.43) | 1.47 (+0.01) | 1.51 (-0.01) | -1074 | 24.79 | 17 | 0.39 | -15 | 0.35 | 4333 | 298.5 | 303.0 | 308.0 | 291.5 |
| 2022-09-08 | 33.33 (-0.18) | 1.46 (-0.09) | 1.52 (+0.02) | -128 | 2.7 | -176 | 3.72 | 23 | 0.49 | 4736 | 301.0 | 301.5 | 304.0 | 287.0 |
| 2022-09-02 | 33.51 (-0.44) | 1.55 (+0.04) | 1.5 (-0.04) | -581 | 11.78 | 66 | 1.34 | -63 | 1.28 | 4932 | 302.0 | 304.0 | 312.5 | 300.0 |
| 2022-08-26 | 33.95 (-0.21) | 1.51 (+0.07) | 1.54 (+0.01) | -602 | 11.96 | 142 | 2.82 | 19 | 0.38 | 5033 | 317.0 | 310.5 | 323.5 | 302.0 |
| 2022-08-19 | 34.16 (-0.26) | 1.44 (+0.12) | 1.53 (+0.04) | -818 | 12.1 | 230 | 3.4 | 68 | 1.01 | 6761 | 314.0 | 309.0 | 316.0 | 305.5 |
| 2022-08-12 | 34.42 (+0.28) | 1.32 (+0.05) | 1.49 (+0.03) | 211 | 3.69 | 101 | 1.77 | 67 | 1.17 | 5722 | 309.0 | 290.0 | 309.0 | 288.5 |
| 2022-08-05 | 34.14 (-0.8) | 1.27 (+0.04) | 1.46 (+0.02) | -1962 | 22.14 | 93 | 1.05 | 30 | 0.34 | 8863 | 294.0 | 288.0 | 295.0 | 278.0 |
| 2022-07-29 | 34.94 (+0.01) | 1.23 (+0.02) | 1.44 (+0.01) | 2 | 0.03 | 36 | 0.57 | 19 | 0.3 | 6329 | 293.0 | 303.5 | 303.5 | 285.0 |
| 2022-07-22 | 34.93 (-0.6) | 1.21 (+1.02) | 1.43 (+0.09) | -1791 | 14.26 | 2007 | 15.98 | 190 | 1.51 | 12558 | 304.5 | 296.0 | 310.0 | 292.0 |
| 2022-07-15 | 35.53 (-0.14) | 0.19 (0.0) | 1.34 (+0.01) | 140 | 1.68 | 1 | 0.01 | 15 | 0.18 | 8324 | 286.5 | 272.5 | 288.5 | 259.5 |
| 2022-07-08 | 35.67 (+0.73) | 0.19 (0.0) | 1.33 (+0.01) | 840 | 7.56 | 0 | 0.0 | 13 | 0.12 | 11111 | 272.5 | 259.0 | 277.0 | 251.0 |
| 2022-07-01 | 34.94 (-0.4) | 0.19 (-0.16) | 1.32 (-0.08) | -943 | 8.15 | -1016 | 8.78 | -159 | 1.37 | 11574 | 256.0 | 300.0 | 305.0 | 256.0 |
| 2022-06-24 | 35.34 (+0.28) | 0.35 (-0.99) | 1.4 (-0.05) | 823 | 6.83 | -1950 | 16.19 | -100 | 0.83 | 12048 | 294.0 | 330.0 | 331.5 | 293.0 |
| 2022-06-17 | 35.06 (-0.49) | 1.34 (-0.95) | 1.45 (-0.13) | -1766 | 12.27 | -1862 | 12.94 | -247 | 1.72 | 14395 | 328.0 | 370.0 | 372.0 | 326.0 |
| 2022-06-10 | 35.55 (-0.27) | 2.29 (-0.2) | 1.58 (-0.02) | -720 | 15.18 | -404 | 8.52 | -37 | 0.78 | 4743 | 381.5 | 394.0 | 394.0 | 380.5 |
| 2022-06-02 | 35.82 (+0.24) | 2.49 (-0.11) | 1.6 (+0.07) | 789 | 10.63 | -217 | 2.92 | 126 | 1.7 | 7419 | 395.0 | 382.0 | 409.5 | 382.0 |
| 2022-05-27 | 35.58 (-0.85) | 2.6 (-0.82) | 1.53 (-0.01) | -1710 | 17.18 | -1611 | 16.18 | -20 | 0.2 | 9954 | 377.0 | 393.0 | 395.5 | 368.0 |
| 2022-05-20 | 36.43 (-0.54) | 3.42 (+0.08) | 1.54 (+0.01) | -395 | 4.59 | 146 | 1.7 | 34 | 0.4 | 8604 | 391.0 | 384.5 | 398.0 | 375.5 |
| 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 | |||
| 2022-05-13 | 36.97 (-0.48) | 3.34 (-0.41) | 1.53 (+0.01) | -1233 | 12.12 | -796 | 7.83 | 8 | 0.08 | 10170 | 378.5 | 395.0 | 395.0 | 368.0 |
| 2022-05-06 | 37.45 (-0.38) | 3.75 (-0.01) | 1.52 (+0.03) | -739 | 12.15 | -29 | 0.48 | 72 | 1.18 | 6083 | 398.5 | 386.0 | 408.0 | 379.0 |
| 2022-04-29 | 37.83 (+0.37) | 3.76 (-1.14) | 1.49 (0.0) | 622 | 4.56 | -2246 | 16.46 | -3 | 0.02 | 13645 | 387.5 | 393.0 | 396.5 | 370.5 |
| 2022-04-22 | 37.46 (+0.41) | 4.9 (-1.13) | 1.49 (+0.01) | 794 | 9.6 | -2219 | 26.83 | 16 | 0.19 | 8272 | 402.5 | 410.0 | 423.5 | 400.0 |
| 2022-04-15 | 37.05 (+0.06) | 6.03 (-0.82) | 1.48 (-0.24) | 317 | 2.23 | -1627 | 11.42 | -477 | 3.35 | 14245 | 418.0 | 440.5 | 441.0 | 417.0 |
| 2022-04-08 | 36.99 (-0.37) | 6.85 (-0.27) | 1.72 (-0.26) | -666 | 9.55 | -526 | 7.54 | -503 | 7.21 | 6976 | 444.5 | 477.0 | 477.0 | 441.5 |
| 2022-04-01 | 37.36 (-0.76) | 7.12 (+0.99) | 1.98 (+0.05) | -1635 | 11.33 | -352 | 2.44 | 99 | 0.69 | 14431 | 478.0 | 472.0 | 496.0 | 460.0 |
| 2022-03-25 | 38.12 (+0.24) | 6.13 (-0.25) | 1.93 (+0.04) | 323 | 4.64 | -494 | 7.09 | 72 | 1.03 | 6963 | 477.5 | 488.5 | 492.5 | 470.5 |
| 2022-03-18 | 37.88 (-0.01) | 6.38 (-0.27) | 1.89 (+0.08) | 278 | 2.16 | -524 | 4.08 | 153 | 1.19 | 12855 | 485.5 | 490.0 | 490.5 | 454.0 |
| 2022-03-11 | 37.89 (-0.35) | 6.65 (+0.01) | 1.81 (-0.29) | -781 | 4.7 | 16 | 0.1 | -557 | 3.35 | 16608 | 484.0 | 500.0 | 503.0 | 471.0 |
| 2022-03-04 | 38.24 (-0.64) | 6.64 (+0.4) | 2.1 (+0.07) | -1387 | 12.52 | 781 | 7.05 | 128 | 1.16 | 11082 | 513.0 | 512.0 | 533.0 | 507.0 |
| 2022-02-25 | 38.88 (+0.41) | 6.24 (+0.14) | 2.03 (-0.27) | 678 | 2.69 | 276 | 1.1 | -528 | 2.1 | 25176 | 510.0 | 538.0 | 545.0 | 494.0 |
| 2022-02-18 | 38.47 (+0.93) | 6.1 (+1.48) | 2.3 (+0.31) | 2701 | 8.07 | 2914 | 8.71 | 607 | 1.81 | 33451 | 537.0 | 487.0 | 538.0 | 476.0 |
| 2022-02-11 | 37.54 (+2.45) | 4.62 (+0.8) | 1.99 (+0.32) | 4997 | 17.39 | 1577 | 5.49 | 642 | 2.23 | 28731 | 490.0 | 455.5 | 505.0 | 440.0 |
| 2022-01-26 | 35.09 (-0.48) | 3.82 (+0.13) | 1.67 (-0.12) | -523 | 9.18 | 266 | 4.67 | -243 | 4.26 | 5698 | 448.5 | 450.0 | 460.5 | 436.0 |
| 2022-01-21 | 35.57 (-1.26) | 3.69 (-0.04) | 1.79 (-0.13) | -2124 | 20.43 | -82 | 0.79 | -259 | 2.49 | 10399 | 452.0 | 451.5 | 466.5 | 451.0 |
| 2022-01-14 | 36.83 (-0.21) | 3.73 (-0.03) | 1.92 (-0.38) | -577 | 3.85 | -59 | 0.39 | -751 | 5.01 | 15003 | 450.0 | 446.0 | 462.0 | 433.5 |
| 2022-01-07 | 37.04 (+0.39) | 3.76 (-0.26) | 2.3 (-0.22) | 1070 | 3.73 | -514 | 1.79 | -426 | 1.48 | 28693 | 455.5 | 518.0 | 520.0 | 453.0 |
| 2021-12-30 | 36.65 (-0.23) | 4.02 (+0.29) | 2.52 (+0.24) | -801 | 4.06 | 572 | 2.9 | 461 | 2.33 | 19747 | 512.0 | 495.5 | 524.0 | 492.0 |
| 2021-12-24 | 36.88 (-0.28) | 3.73 (+1.26) | 2.28 (+0.23) | -1165 | 4.51 | 2490 | 9.64 | 451 | 1.75 | 25832 | 487.5 | 461.0 | 499.5 | 457.0 |
| 2021-12-17 | 37.16 (-0.5) | 2.47 (+0.62) | 2.05 (-0.05) | -692 | 2.64 | 1207 | 4.6 | -88 | 0.34 | 26241 | 464.0 | 478.0 | 497.0 | 451.5 |
| 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 | |||
| 2021-12-10 | 37.66 (-2.58) | 1.85 (+0.39) | 2.1 (+0.19) | -2540 | 9.48 | 772 | 2.88 | 378 | 1.41 | 26795 | 475.5 | 481.0 | 498.0 | 466.0 |
| 2021-12-03 | 40.24 (-2.56) | 1.46 (-0.95) | 1.91 (+0.2) | -3588 | 6.43 | -1869 | 3.35 | 392 | 0.7 | 55794 | 478.0 | 418.0 | 488.0 | 405.5 |
| 2021-11-26 | 42.8 (-0.46) | 2.41 (+0.03) | 1.71 (+0.02) | -1100 | 6.41 | 59 | 0.34 | 35 | 0.2 | 17156 | 425.0 | 419.0 | 434.0 | 410.5 |
| 2021-11-19 | 43.26 (-0.17) | 2.38 (+0.01) | 1.69 (+0.02) | -533 | 4.35 | 14 | 0.11 | 43 | 0.35 | 12252 | 414.5 | 396.0 | 417.5 | 392.0 |
| 2021-11-12 | 43.43 (-1.12) | 2.37 (+0.02) | 1.67 (+0.02) | -3398 | 19.22 | 47 | 0.27 | 39 | 0.22 | 17683 | 392.5 | 388.0 | 401.5 | 377.0 |
| 2021-11-05 | 44.55 (-0.72) | 2.35 (+0.03) | 1.65 (+0.03) | -2119 | 22.1 | 63 | 0.66 | 64 | 0.67 | 9590 | 377.5 | 387.0 | 394.5 | 373.5 |
| 2021-10-29 | 45.27 (-0.09) | 2.32 (+0.01) | 1.62 (+0.01) | -280 | 6.09 | 22 | 0.48 | 15 | 0.33 | 4597 | 390.5 | 380.0 | 394.0 | 373.0 |
| 2021-10-22 | 45.36 (+0.08) | 2.31 (+0.01) | 1.61 (+0.01) | -500 | 5.25 | 23 | 0.24 | 24 | 0.25 | 9524 | 382.0 | 361.0 | 388.0 | 350.5 |
| 2021-10-15 | 45.28 (-0.07) | 2.3 (-0.07) | 1.6 (0.0) | -707 | 7.78 | -157 | 1.73 | -14 | 0.15 | 9085 | 359.5 | 370.5 | 374.0 | 346.5 |
| 2021-10-08 | 45.35 (-1.28) | 2.37 (+0.03) | 1.6 (-0.01) | -2334 | 26.31 | 74 | 0.83 | -15 | 0.17 | 8872 | 376.5 | 384.0 | 387.0 | 367.0 |
| 2021-10-01 | 46.63 (-0.69) | 2.34 (+0.17) | 1.61 (-0.02) | -1428 | 14.8 | 55 | 0.57 | -44 | 0.46 | 9647 | 378.5 | 394.5 | 397.0 | 369.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 35.12 (-0.85) | 4.81 (-0.26) | 2.84 (+0.04) | -2043 | 7.41 | -570 | 2.07 | 96 | 0.35 | 27588 | 2685.0 | 2655.0 | 2835.0 | 2625.0 |
| 2026-05-29 | 35.97 (-1.47) | 5.07 (-0.51) | 2.8 (+0.07) | -7225 | 4.12 | -1122 | 0.64 | 152 | 0.09 | 175252 | 2575.0 | 1975.0 | 2880.0 | 1920.0 |
| 2026-04-30 | 37.44 (-10.49) | 5.58 (-2.11) | 2.73 (+0.67) | -9661 | 5.49 | -3226 | 1.83 | 1774 | 1.01 | 175850 | 1900.0 | 1635.0 | 2175.0 | 1545.0 |
| 2026-03-31 | 47.93 (+4.33) | 7.69 (-3.18) | 2.06 (-0.89) | 6210 | 3.77 | -6564 | 3.98 | -1829 | 1.11 | 164825 | 1500.0 | 1835.0 | 2080.0 | 1475.0 |
| 2026-02-26 | 43.6 (-0.39) | 10.87 (-1.18) | 2.95 (-1.02) | -2612 | 2.4 | -2440 | 2.24 | -2106 | 1.94 | 108697 | 1890.0 | 2250.0 | 2275.0 | 1795.0 |
| 2026-01-30 | 43.99 (-1.97) | 12.05 (+1.17) | 3.97 (+0.05) | -4694 | 3.95 | 1715 | 1.44 | 92 | 0.08 | 118932 | 2380.0 | 1455.0 | 2465.0 | 1425.0 |
| 2025-12-31 | 45.96 (+2.26) | 10.88 (-4.46) | 3.92 (+1.29) | 2106 | 1.26 | -9215 | 5.5 | 2671 | 1.59 | 167497 | 1450.0 | 1130.0 | 1470.0 | 1015.0 |
| 2025-11-28 | 43.7 (+2.56) | 15.34 (-0.93) | 2.63 (-2.35) | 3383 | 1.88 | -1910 | 1.06 | -4859 | 2.7 | 179777 | 1120.0 | 1080.0 | 1390.0 | 968.0 |
| 2025-10-31 | 41.14 (+0.49) | 16.27 (+3.48) | 4.98 (+1.07) | -1073 | 0.91 | 7600 | 6.46 | 2225 | 1.89 | 117734 | 1065.0 | 699.0 | 1145.0 | 698.0 |
| 2025-09-30 | 40.65 (+3.03) | 12.79 (+1.38) | 3.91 (+2.04) | 5972 | 5.61 | 2841 | 2.67 | 4197 | 3.94 | 106398 | 706.0 | 488.5 | 747.0 | 474.5 |
| 2025-08-29 | 37.62 (-4.0) | 11.41 (-0.44) | 1.87 (+0.37) | -7872 | 19.04 | -901 | 2.18 | 772 | 1.87 | 41352 | 489.0 | 521.0 | 551.0 | 466.0 |
| 2025-07-31 | 41.62 (+2.96) | 11.85 (-2.39) | 1.5 (-0.03) | 5502 | 14.25 | -5008 | 12.97 | -66 | 0.17 | 38621 | 530.0 | 495.0 | 545.0 | 463.0 |
| 2025-06-30 | 38.66 (+1.94) | 14.24 (-2.51) | 1.53 (+0.02) | 5010 | 11.19 | -5196 | 11.61 | 55 | 0.12 | 44757 | 503.0 | 498.5 | 554.0 | 489.0 |
| 2025-05-29 | 36.72 (+2.34) | 16.75 (-2.57) | 1.51 (-0.12) | 7213 | 16.83 | -4962 | 11.58 | -217 | 0.51 | 42864 | 506.0 | 452.5 | 525.0 | 430.0 |
| 2025-04-30 | 34.38 (-0.91) | 19.32 (-1.81) | 1.63 (-0.19) | -1887 | 4.49 | -3528 | 8.4 | -395 | 0.94 | 42005 | 447.5 | 538.0 | 562.0 | 406.0 |
| 2025-03-31 | 35.29 (+3.45) | 21.13 (+1.66) | 1.82 (-0.15) | 10027 | 12.44 | 3416 | 4.24 | -296 | 0.37 | 80631 | 526.0 | 552.0 | 612.0 | 523.0 |
| 2025-02-27 | 31.84 (+3.29) | 19.47 (0.0) | 1.97 (+0.42) | 8785 | 19.88 | -20 | 0.05 | 845 | 1.91 | 44194 | 559.0 | 452.0 | 584.0 | 451.5 |
| 2025-01-22 | 28.55 (-0.19) | 19.47 (+0.85) | 1.55 (-0.22) | -1490 | 5.1 | 1558 | 5.33 | -450 | 1.54 | 29207 | 473.0 | 528.0 | 532.0 | 440.5 |
| 2024-12-31 | 28.74 (-5.54) | 18.62 (+11.2) | 1.77 (-0.06) | -14902 | 24.71 | 22949 | 38.06 | -112 | 0.19 | 60296 | 534.0 | 462.0 | 543.0 | 446.0 |
| 2024-11-29 | 34.28 (-4.83) | 7.42 (+5.68) | 1.83 (-0.07) | -11377 | 22.88 | 11631 | 23.39 | -147 | 0.3 | 49718 | 461.5 | 463.0 | 476.5 | 403.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-30 | 39.11 (-0.83) | 1.74 (-0.32) | 1.9 (+0.06) | -1673 | 6.72 | -807 | 3.24 | 126 | 0.51 | 24910 | 471.5 | 494.0 | 508.0 | 465.0 |
| 2024-09-30 | 39.94 (-1.53) | 2.06 (+0.13) | 1.84 (-0.1) | -3767 | 13.19 | 266 | 0.93 | -199 | 0.7 | 28557 | 494.0 | 536.0 | 536.0 | 476.5 |
| 2024-08-30 | 41.47 (-2.45) | 1.93 (-0.36) | 1.94 (-0.84) | -5177 | 9.66 | -754 | 1.41 | -1726 | 3.22 | 53601 | 532.0 | 527.0 | 567.0 | 428.0 |
| 2024-07-31 | 43.92 (-0.59) | 2.29 (-1.46) | 2.78 (-0.66) | -1847 | 3.86 | -2351 | 4.92 | -1356 | 2.84 | 47818 | 513.0 | 615.0 | 630.0 | 502.0 |
| 2024-06-28 | 44.51 (-1.33) | 3.75 (+0.46) | 3.44 (+0.13) | -2400 | 4.82 | 944 | 1.9 | 278 | 0.56 | 49799 | 617.0 | 602.0 | 643.0 | 579.0 |
| 2024-05-31 | 45.84 (-5.52) | 3.29 (-3.31) | 3.31 (+1.33) | -11297 | 12.53 | -6780 | 7.52 | 2712 | 3.01 | 90126 | 595.0 | 699.0 | 740.0 | 563.0 |
| 2024-04-30 | 51.36 (+1.07) | 6.6 (+0.06) | 1.98 (-0.27) | 2151 | 3.54 | 39 | 0.06 | -439 | 0.72 | 60798 | 703.0 | 705.0 | 785.0 | 655.0 |
| 2024-03-29 | 50.29 (+1.81) | 6.54 (+0.05) | 2.25 (-0.16) | 3511 | 4.71 | 97 | 0.13 | -319 | 0.43 | 74502 | 708.0 | 628.0 | 714.0 | 574.0 |
| 2024-02-29 | 48.48 (+2.07) | 6.49 (+0.47) | 2.41 (+0.48) | 4247 | 10.5 | 940 | 2.33 | 960 | 2.37 | 40430 | 628.0 | 529.0 | 637.0 | 525.0 |
| 2024-01-31 | 46.41 (+1.12) | 6.02 (+0.35) | 1.93 (-0.11) | 2144 | 4.88 | 169 | 0.38 | -207 | 0.47 | 43900 | 528.0 | 521.0 | 553.0 | 480.0 |
| 2023-12-29 | 45.29 (+1.15) | 5.67 (+0.33) | 2.04 (-0.16) | 2278 | 4.98 | 657 | 1.44 | -334 | 0.73 | 45708 | 520.0 | 490.0 | 549.0 | 477.0 |
| 2023-11-30 | 44.14 (+3.19) | 5.34 (-2.29) | 2.2 (+0.03) | 6669 | 11.88 | -4569 | 8.14 | 72 | 0.13 | 56150 | 483.5 | 469.5 | 498.0 | 458.5 |
| 2023-10-31 | 40.95 (+2.21) | 7.63 (+0.78) | 2.17 (-0.3) | 4802 | 9.59 | 2585 | 5.16 | -609 | 1.22 | 50069 | 465.5 | 464.5 | 491.0 | 448.0 |
| 2023-09-28 | 38.74 (+0.01) | 6.85 (+2.97) | 2.47 (+0.3) | -51 | 0.09 | 5922 | 10.08 | 598 | 1.02 | 58730 | 456.0 | 424.5 | 484.5 | 416.5 |
| 2023-08-31 | 38.73 (+0.78) | 3.88 (+0.72) | 2.17 (+0.29) | 1130 | 2.45 | 1438 | 3.12 | 589 | 1.28 | 46099 | 423.5 | 413.0 | 428.0 | 353.5 |
| 2023-07-31 | 37.95 (+4.05) | 3.16 (-3.86) | 1.88 (-0.02) | 8243 | 18.03 | -8023 | 17.55 | -43 | 0.09 | 45706 | 409.0 | 414.5 | 435.0 | 382.0 |
| 2023-06-30 | 33.9 (+0.63) | 7.02 (+0.6) | 1.9 (-0.14) | 1136 | 3.01 | 1204 | 3.19 | -276 | 0.73 | 37715 | 411.5 | 426.0 | 450.0 | 403.5 |
| 2023-05-31 | 33.27 (+0.05) | 6.42 (+0.9) | 2.04 (+0.29) | 568 | 1.54 | 1792 | 4.85 | 583 | 1.58 | 36957 | 427.5 | 390.0 | 437.5 | 360.5 |
| 2023-04-28 | 33.22 (-0.28) | 5.52 (+1.06) | 1.75 (-0.18) | -325 | 0.84 | 2231 | 5.8 | -307 | 0.8 | 38473 | 389.0 | 391.0 | 425.0 | 368.5 |
| 2023-03-31 | 33.5 (+1.98) | 4.46 (-0.46) | 1.93 (+0.24) | 3438 | 7.46 | -1179 | 2.56 | 467 | 1.01 | 46072 | 392.0 | 349.0 | 403.5 | 333.5 |
| 2023-02-24 | 31.52 (-0.23) | 4.92 (-0.72) | 1.69 (-0.01) | 294 | 1.24 | -1430 | 6.05 | -23 | 0.1 | 23653 | 351.0 | 369.5 | 375.0 | 346.5 |
| 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 | |||
| 2023-01-31 | 31.75 (+1.43) | 5.64 (+2.03) | 1.7 (+0.07) | 3315 | 13.88 | 4012 | 16.8 | 141 | 0.59 | 23880 | 371.0 | 312.0 | 376.5 | 312.0 |
| 2022-12-30 | 30.32 (+0.33) | 3.61 (-0.65) | 1.63 (-0.22) | 1338 | 4.25 | -912 | 2.9 | -441 | 1.4 | 31448 | 315.0 | 332.5 | 339.5 | 296.0 |
| 2022-11-30 | 29.99 (-2.02) | 4.26 (+1.13) | 1.85 (+0.16) | -2282 | 5.17 | 2228 | 5.04 | 321 | 0.73 | 44169 | 326.5 | 295.5 | 359.0 | 282.5 |
| 2022-10-31 | 32.01 (+0.02) | 3.13 (+1.69) | 1.69 (+0.15) | -775 | 1.8 | 3311 | 7.67 | 293 | 0.68 | 43147 | 295.5 | 260.0 | 316.0 | 260.0 |
| 2022-09-30 | 31.99 (-1.64) | 1.44 (-0.09) | 1.54 (+0.01) | -4096 | 17.73 | -171 | 0.74 | 13 | 0.06 | 23098 | 265.5 | 309.5 | 311.0 | 248.0 |
| 2022-08-31 | 33.63 (-1.31) | 1.53 (+0.3) | 1.53 (+0.09) | -3464 | 11.87 | 595 | 2.04 | 178 | 0.61 | 29177 | 312.5 | 288.0 | 323.5 | 278.0 |
| 2022-07-29 | 34.94 (+0.17) | 1.23 (+1.04) | 1.44 (+0.02) | -690 | 1.68 | 2046 | 4.98 | 45 | 0.11 | 41059 | 293.0 | 267.0 | 310.0 | 251.0 |
| 2022-06-30 | 34.77 (-1.31) | 0.19 (-2.32) | 1.42 (-0.18) | -3008 | 6.84 | -5269 | 11.97 | -357 | 0.81 | 44006 | 271.0 | 396.0 | 409.5 | 265.0 |
| 2022-05-31 | 36.08 (-1.75) | 2.51 (-1.25) | 1.6 (+0.11) | -3005 | 7.86 | -2472 | 6.46 | 226 | 0.59 | 38252 | 395.5 | 386.0 | 408.0 | 368.0 |
| 2022-04-29 | 37.83 (+0.5) | 3.76 (-3.36) | 1.49 (-0.51) | 1085 | 2.42 | -6609 | 14.76 | -1016 | 2.27 | 44780 | 387.5 | 466.0 | 478.0 | 370.5 |
| 2022-03-31 | 37.33 (-1.55) | 7.12 (+0.88) | 2.0 (-0.03) | -3220 | 5.34 | -582 | 0.97 | -56 | 0.09 | 60301 | 475.5 | 512.0 | 533.0 | 454.0 |
| 2022-02-25 | 38.88 (+3.79) | 6.24 (+2.42) | 2.03 (+0.36) | 8376 | 9.59 | 4767 | 5.46 | 721 | 0.83 | 87359 | 510.0 | 455.5 | 545.0 | 440.0 |
| 2022-01-26 | 35.09 (-1.56) | 3.82 (-0.2) | 1.67 (-0.85) | -2154 | 3.6 | -389 | 0.65 | -1679 | 2.81 | 59795 | 448.5 | 518.0 | 520.0 | 433.5 |
| 2021-12-30 | 36.65 (-5.29) | 4.02 (+2.61) | 2.52 (+0.85) | -6898 | 5.22 | 5143 | 3.89 | 1678 | 1.27 | 132070 | 512.0 | 410.0 | 524.0 | 405.5 |
| 2021-11-30 | 41.94 (-3.33) | 1.41 (-0.91) | 1.67 (+0.05) | -9038 | 11.44 | -1788 | 2.26 | 97 | 0.12 | 79024 | 412.0 | 387.0 | 434.0 | 373.5 |
| 2021-10-29 | 45.27 (-1.41) | 2.32 (0.0) | 1.62 (+0.01) | -3891 | 11.36 | -5 | 0.01 | 1 | 0.0 | 34255 | 390.5 | 374.0 | 394.0 | 346.5 |
| 2021-09-30 | 46.68 (-0.89) | 2.32 (+0.11) | 1.61 (-0.09) | -2414 | 7.64 | -53 | 0.17 | -165 | 0.52 | 31591 | 377.0 | 427.0 | 436.5 | 369.0 |
| 2021-08-31 | 47.57 (+1.0) | 2.21 (-0.05) | 1.7 (-0.16) | 847 | 1.23 | -109 | 0.16 | -307 | 0.44 | 68996 | 427.0 | 483.5 | 538.0 | 408.5 |
| 2021-07-30 | 46.57 (-1.58) | 2.26 (-0.62) | 1.86 (+0.02) | -3231 | 7.29 | -1217 | 2.74 | 27 | 0.06 | 44351 | 476.0 | 485.5 | 512.0 | 462.0 |
| 2021-06-30 | 48.15 () | 2.88 () | 1.84 () | -455 | 6.45 | -257 | 3.64 | 103 | 1.46 | 7053 | 480.0 | 477.0 | 482.0 | 465.0 |
免責聲明
本網站所有資料僅供參考，如使用者依本資料交易發生交易損失需自行負責，本網站對資料內容錯誤﹑更新延誤不負任何責任。