- 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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-07 | 55.8 (-0.02) | 5.15 (+0.02) | 0.23 (+0.01) | -1200 | -20.52 | 1028 | 17.58 | 84 | 1.44 | 5848 | 46.7 | 47.05 | 47.05 | 46.2 |
2024-05-06 | 55.82 (-0.02) | 5.13 (+0.02) | 0.22 (0.0) | 111 | 1.82 | 739 | 12.13 | 62 | 1.02 | 6091 | 46.9 | 47.0 | 47.5 | 46.55 |
2024-05-03 | 55.84 (+0.07) | 5.11 (-0.02) | 0.22 (-0.01) | 3008 | 42.79 | -1032 | -14.68 | -144 | -2.05 | 7029 | 47.0 | 46.95 | 47.35 | 46.8 |
2024-05-02 | 55.77 (+0.07) | 5.13 (+0.01) | 0.23 (+0.01) | 2600 | 28.88 | 878 | 9.75 | 79 | 0.88 | 9002 | 46.95 | 46.5 | 47.05 | 46.45 |
2024-04-30 | 55.7 (+0.01) | 5.12 (+0.01) | 0.22 (0.0) | 703 | 15.08 | 6 | 0.13 | 224 | 4.8 | 4663 | 46.45 | 46.05 | 46.65 | 46.0 |
2024-04-29 | 55.69 (+0.06) | 5.11 (0.0) | 0.22 (+0.01) | 2840 | 40.83 | 40 | 0.58 | 402 | 5.78 | 6955 | 46.4 | 45.2 | 46.4 | 45.2 |
2024-04-26 | 55.63 (-0.02) | 5.11 (0.0) | 0.21 (0.0) | -1224 | -35.35 | 6 | 0.17 | -73 | -2.11 | 3463 | 45.05 | 45.05 | 45.35 | 45.05 |
2024-04-25 | 55.65 (-0.05) | 5.11 (0.0) | 0.21 (0.0) | -2116 | -43.81 | 328 | 6.79 | 60 | 1.24 | 4830 | 45.2 | 45.35 | 45.4 | 45.0 |
2024-04-24 | 55.7 (-0.02) | 5.11 (0.0) | 0.21 (0.0) | -425 | -15.49 | 10 | 0.36 | 241 | 8.78 | 2744 | 45.75 | 46.25 | 46.3 | 45.6 |
2024-04-23 | 55.72 (-0.02) | 5.11 (0.0) | 0.21 (+0.01) | -959 | -17.55 | 88 | 1.61 | 240 | 4.39 | 5465 | 45.85 | 45.85 | 46.25 | 45.6 |
2024-04-22 | 55.74 (+0.01) | 5.11 (-0.13) | 0.2 (0.0) | 332 | 5.94 | 51 | 0.91 | 351 | 6.28 | 5589 | 45.55 | 45.45 | 45.75 | 45.1 |
2024-04-19 | 55.73 (-0.08) | 5.24 (+0.01) | 0.2 (0.0) | -3321 | -26.55 | 321 | 2.57 | -215 | -1.72 | 12509 | 45.0 | 45.75 | 46.25 | 44.75 |
2024-04-18 | 55.81 (+0.01) | 5.23 (-0.01) | 0.2 (0.0) | 371 | 6.53 | -281 | -4.95 | 74 | 1.3 | 5681 | 46.05 | 46.0 | 46.55 | 45.8 |
2024-04-17 | 55.8 (-0.01) | 5.24 (0.0) | 0.2 (0.0) | -586 | -12.08 | 9 | 0.19 | -181 | -3.73 | 4850 | 46.4 | 46.1 | 46.85 | 45.65 |
2024-04-16 | 55.81 (0.0) | 5.24 (-0.01) | 0.2 (0.0) | 280 | 3.96 | -432 | -6.11 | -55 | -0.78 | 7065 | 46.1 | 47.15 | 47.25 | 46.1 |
2024-04-15 | 55.81 (+0.06) | 5.25 (0.0) | 0.2 (0.0) | 2912 | 51.37 | -22 | -0.39 | -50 | -0.88 | 5669 | 47.4 | 47.3 | 47.8 | 46.95 |
2024-04-12 | 55.75 (+0.01) | 5.25 (0.0) | 0.2 (-0.01) | 488 | 7.81 | -24 | -0.38 | -354 | -5.66 | 6251 | 47.5 | 46.9 | 47.5 | 46.65 |
2024-04-11 | 55.74 (+0.03) | 5.25 (0.0) | 0.21 (-0.01) | 966 | 27.3 | 15 | 0.42 | -195 | -5.51 | 3538 | 47.5 | 47.6 | 47.6 | 47.0 |
2024-04-10 | 55.71 (+0.08) | 5.25 (0.0) | 0.22 (+0.01) | 3562 | 68.12 | -174 | -3.33 | 100 | 1.91 | 5229 | 47.45 | 46.85 | 47.7 | 46.6 |
2024-04-09 | 55.63 (+0.02) | 5.25 (0.0) | 0.21 (0.0) | 1023 | 40.02 | -29 | -1.13 | -47 | -1.84 | 2556 | 46.85 | 46.4 | 46.95 | 46.4 |
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 | |||
2024-04-08 | 55.61 (+0.01) | 5.25 (+0.01) | 0.21 (0.0) | 73 | 1.3 | 548 | 9.75 | -35 | -0.62 | 5621 | 46.7 | 45.6 | 46.85 | 45.6 |
2024-04-03 | 55.6 (-0.04) | 5.24 (0.0) | 0.21 (0.0) | -804 | -18.99 | 8 | 0.19 | 48 | 1.13 | 4234 | 45.95 | 46.35 | 46.6 | 45.8 |
2024-04-02 | 55.64 (+0.01) | 5.24 (0.0) | 0.21 (-0.01) | 192 | 7.04 | 0 | 0.0 | -134 | -4.91 | 2727 | 46.35 | 46.75 | 46.75 | 46.35 |
2024-04-01 | 55.63 (-0.03) | 5.24 (+0.02) | 0.22 (-0.01) | -1895 | -21.37 | 968 | 10.91 | -592 | -6.67 | 8869 | 46.5 | 47.95 | 48.15 | 46.5 |
2024-03-29 | 55.66 (-0.12) | 5.22 (+0.38) | 0.23 (-0.02) | -4726 | -19.96 | 18465 | 78.0 | -1168 | -4.93 | 23673 | 48.35 | 48.2 | 49.0 | 47.55 |
2024-03-28 | 55.78 (-0.12) | 4.84 (+0.24) | 0.25 (0.0) | -5967 | -32.81 | 11818 | 64.99 | 134 | 0.74 | 18185 | 48.25 | 48.0 | 48.4 | 47.45 |
2024-03-27 | 55.9 (-0.04) | 4.6 (+0.09) | 0.25 (0.0) | -2399 | -30.85 | 4327 | 55.64 | 3 | 0.04 | 7777 | 48.0 | 46.95 | 48.1 | 46.95 |
2024-03-26 | 55.94 (+0.01) | 4.51 (+0.02) | 0.25 (0.0) | 523 | 13.18 | 865 | 21.79 | -40 | -1.01 | 3969 | 47.3 | 46.9 | 47.3 | 46.7 |
2024-03-25 | 55.93 (-0.03) | 4.49 (+0.01) | 0.25 (-0.01) | -1630 | -41.5 | 675 | 17.18 | -205 | -5.22 | 3928 | 46.9 | 47.8 | 47.8 | 46.6 |
2024-03-22 | 55.96 (+0.01) | 4.48 (+0.09) | 0.26 (0.0) | -611 | -6.9 | 4150 | 46.87 | -386 | -4.36 | 8855 | 47.9 | 47.95 | 47.95 | 47.0 |
2024-03-21 | 55.95 (+0.1) | 4.39 (+0.06) | 0.26 (+0.01) | 4647 | 38.77 | 2981 | 24.87 | 452 | 3.77 | 11985 | 47.8 | 46.7 | 47.8 | 46.25 |
2024-03-20 | 55.85 (-0.02) | 4.33 (+0.06) | 0.25 (+0.01) | -462 | -4.59 | 3055 | 30.37 | 842 | 8.37 | 10058 | 46.7 | 46.7 | 46.85 | 46.35 |
2024-03-19 | 55.87 (0.0) | 4.27 (+0.06) | 0.24 (0.0) | 3 | 0.04 | 2800 | 33.96 | 12 | 0.15 | 8244 | 46.35 | 46.25 | 46.65 | 45.9 |
2024-03-18 | 55.87 (+0.03) | 4.21 (-0.01) | 0.24 (0.0) | 1248 | 32.48 | -333 | -8.67 | 23 | 0.6 | 3842 | 46.3 | 46.4 | 46.45 | 46.0 |
2024-03-15 | 55.84 (+0.08) | 4.22 (-0.01) | 0.24 (0.0) | 3580 | 33.6 | -450 | -4.22 | -59 | -0.55 | 10654 | 46.4 | 46.0 | 46.45 | 45.8 |
2024-03-14 | 55.76 (+0.06) | 4.23 (0.0) | 0.24 (+0.01) | 3035 | 47.86 | -96 | -1.51 | 122 | 1.92 | 6341 | 46.2 | 45.35 | 46.2 | 45.35 |
2024-03-13 | 55.7 (+0.01) | 4.23 (0.0) | 0.23 (0.0) | 492 | 10.44 | -10 | -0.21 | 60 | 1.27 | 4714 | 45.4 | 44.7 | 45.6 | 44.6 |
2024-03-12 | 55.69 (+0.01) | 4.23 (0.0) | 0.23 (+0.01) | 250 | 5.91 | -6 | -0.14 | 543 | 12.84 | 4229 | 45.05 | 44.65 | 45.15 | 44.55 |
2024-03-11 | 55.68 (+0.01) | 4.23 (0.0) | 0.22 (0.0) | 91 | 4.91 | -6 | -0.32 | 25 | 1.35 | 1853 | 44.6 | 44.8 | 44.85 | 44.4 |
2024-03-08 | 55.67 (+0.03) | 4.23 (0.0) | 0.22 (0.0) | 1023 | 30.46 | -80 | -2.38 | -18 | -0.54 | 3358 | 44.75 | 44.3 | 44.75 | 44.25 |
2024-03-07 | 55.64 (+0.02) | 4.23 (0.0) | 0.22 (0.0) | 900 | 26.9 | -40 | -1.2 | -103 | -3.08 | 3346 | 44.7 | 44.1 | 44.7 | 44.1 |
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 | |||
2024-03-06 | 55.62 (-0.01) | 4.23 (0.0) | 0.22 (-0.01) | -460 | -16.6 | -33 | -1.19 | -60 | -2.17 | 2771 | 44.3 | 44.6 | 44.65 | 44.3 |
2024-03-05 | 55.63 (-0.02) | 4.23 (0.0) | 0.23 (0.0) | -1132 | -34.95 | -60 | -1.85 | -265 | -8.18 | 3239 | 44.45 | 44.6 | 44.75 | 44.45 |
2024-03-04 | 55.65 (-0.01) | 4.23 (0.0) | 0.23 (0.0) | 49 | 1.67 | -5 | -0.17 | 34 | 1.16 | 2941 | 44.7 | 44.5 | 44.75 | 44.4 |
2024-03-01 | 55.66 (-0.01) | 4.23 (0.0) | 0.23 (0.0) | -501 | -21.78 | 47 | 2.04 | 0 | 0.0 | 2300 | 44.55 | 44.65 | 45.2 | 44.55 |
2024-02-29 | 55.67 (+0.01) | 4.23 (+0.01) | 0.23 (0.0) | 196 | 3.52 | 427 | 7.66 | 128 | 2.3 | 5571 | 45.0 | 44.5 | 45.0 | 44.3 |
2024-02-27 | 55.66 (0.0) | 4.22 (0.0) | 0.23 (0.0) | 76 | 2.12 | 19 | 0.53 | 81 | 2.26 | 3591 | 44.7 | 44.65 | 44.9 | 44.6 |
2024-02-26 | 55.66 (+0.01) | 4.22 (0.0) | 0.23 (+0.01) | -60 | -2.43 | -31 | -1.26 | 318 | 12.9 | 2466 | 44.85 | 44.55 | 44.85 | 44.5 |
2024-02-23 | 55.65 (0.0) | 4.22 (0.0) | 0.22 (0.0) | 219 | 15.97 | -52 | -3.79 | 4 | 0.29 | 1371 | 44.75 | 44.85 | 44.9 | 44.65 |
2024-02-22 | 55.65 (-0.02) | 4.22 (+0.01) | 0.22 (0.0) | -51 | -2.33 | 506 | 23.16 | 7 | 0.32 | 2185 | 44.95 | 44.9 | 44.95 | 44.55 |
2024-02-21 | 55.67 (-0.03) | 4.21 (+0.01) | 0.22 (+0.01) | -1573 | -42.98 | 617 | 16.86 | 342 | 9.34 | 3660 | 44.9 | 45.0 | 45.0 | 44.5 |
2024-02-20 | 55.7 (+0.01) | 4.2 (0.0) | 0.21 (0.0) | 370 | 24.75 | -7 | -0.47 | -19 | -1.27 | 1495 | 44.9 | 44.5 | 44.9 | 44.5 |
2024-02-19 | 55.69 (+0.02) | 4.2 (+0.01) | 0.21 (0.0) | 288 | 9.93 | 689 | 23.75 | 349 | 12.03 | 2901 | 44.85 | 44.5 | 44.85 | 44.25 |
2024-02-16 | 55.67 (-0.01) | 4.19 (0.0) | 0.21 (+0.01) | -864 | -33.44 | 30 | 1.16 | 211 | 8.17 | 2584 | 44.2 | 44.05 | 44.2 | 43.8 |
2024-02-15 | 55.68 (+0.01) | 4.19 (0.0) | 0.2 (0.0) | 291 | 5.5 | 51 | 0.96 | 28 | 0.53 | 5295 | 44.1 | 44.0 | 44.55 | 43.9 |
2024-02-05 | 55.67 (-0.03) | 4.19 (0.0) | 0.2 (0.0) | -864 | -30.44 | -11 | -0.39 | 68 | 2.4 | 2838 | 44.2 | 44.1 | 44.45 | 44.1 |
2024-02-02 | 55.7 (+0.01) | 4.19 (+0.01) | 0.2 (0.0) | 69 | 3.33 | 30 | 1.45 | 72 | 3.48 | 2069 | 44.8 | 44.6 | 44.9 | 44.45 |
2024-02-01 | 55.69 (+0.01) | 4.18 (+0.01) | 0.2 (0.0) | 195 | 5.05 | 570 | 14.76 | 79 | 2.05 | 3863 | 44.95 | 44.75 | 44.95 | 44.45 |
2024-01-31 | 55.68 (+0.01) | 4.17 (0.0) | 0.2 (0.0) | 131 | 3.56 | 12 | 0.33 | 3 | 0.08 | 3679 | 44.3 | 44.3 | 44.6 | 44.2 |
2024-01-30 | 55.67 (-0.03) | 4.17 (0.0) | 0.2 (0.0) | -1382 | -43.47 | -35 | -1.1 | -3 | -0.09 | 3179 | 44.3 | 44.75 | 44.8 | 44.2 |
2024-01-29 | 55.7 (+0.02) | 4.17 (0.0) | 0.2 (0.0) | 538 | 22.95 | -2 | -0.09 | -33 | -1.41 | 2344 | 45.0 | 44.6 | 45.0 | 44.6 |
2024-01-26 | 55.68 (+0.02) | 4.17 (0.0) | 0.2 (0.0) | 579 | 27.34 | -24 | -1.13 | -105 | -4.96 | 2118 | 44.7 | 44.3 | 44.8 | 44.25 |
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 | |||
2024-01-25 | 55.66 (-0.01) | 4.17 (0.0) | 0.2 (0.0) | -86 | -4.44 | -7 | -0.36 | -184 | -9.49 | 1938 | 44.3 | 44.6 | 44.6 | 44.2 |
2024-01-24 | 55.67 (+0.01) | 4.17 (0.0) | 0.2 (-0.01) | 131 | 6.49 | -5 | -0.25 | -509 | -25.21 | 2019 | 44.35 | 44.25 | 44.65 | 44.25 |
2024-01-23 | 55.66 (0.0) | 4.17 (0.0) | 0.21 (0.0) | -373 | -17.93 | 13 | 0.62 | -14 | -0.67 | 2080 | 44.25 | 44.6 | 44.6 | 44.2 |
2024-01-22 | 55.66 (-0.02) | 4.17 (0.0) | 0.21 (0.0) | -970 | -48.77 | 22 | 1.11 | -44 | -2.21 | 1989 | 44.3 | 44.8 | 44.8 | 44.2 |
2024-01-19 | 55.68 (-0.01) | 4.17 (0.0) | 0.21 (0.0) | -170 | -5.29 | 0 | 0.0 | -48 | -1.49 | 3216 | 44.7 | 43.9 | 44.7 | 43.9 |
2024-01-18 | 55.69 (-0.03) | 4.17 (+0.02) | 0.21 (0.0) | -1239 | -43.11 | 899 | 31.28 | 66 | 2.3 | 2874 | 44.25 | 44.0 | 44.55 | 44.0 |
2024-01-17 | 55.72 (-0.09) | 4.15 (+0.02) | 0.21 (+0.01) | -4711 | -62.74 | 915 | 12.19 | 619 | 8.24 | 7509 | 43.9 | 44.35 | 44.4 | 43.9 |
2024-01-16 | 55.81 (-0.06) | 4.13 (-0.01) | 0.2 (0.0) | -3242 | -52.72 | -231 | -3.76 | -3 | -0.05 | 6150 | 44.5 | 44.9 | 45.2 | 44.5 |
2024-01-15 | 55.87 (-0.02) | 4.14 (0.0) | 0.2 (0.0) | -926 | -39.59 | -9 | -0.38 | 2 | 0.09 | 2339 | 45.2 | 45.4 | 45.6 | 45.15 |
2024-01-12 | 55.89 (-0.01) | 4.14 (0.0) | 0.2 (0.0) | -544 | -28.86 | -111 | -5.89 | 0 | 0.0 | 1885 | 45.35 | 45.15 | 45.7 | 45.15 |
2024-01-11 | 55.9 (0.0) | 4.14 (0.0) | 0.2 (0.0) | 170 | 3.79 | -120 | -2.68 | -34 | -0.76 | 4484 | 45.55 | 44.95 | 45.8 | 44.8 |
2024-01-10 | 55.9 (-0.08) | 4.14 (0.0) | 0.2 (0.0) | -4161 | -44.84 | -156 | -1.68 | -2 | -0.02 | 9280 | 44.95 | 45.8 | 45.8 | 44.5 |
2024-01-09 | 55.98 (+0.01) | 4.14 (0.0) | 0.2 (0.0) | 212 | 8.36 | 42 | 1.66 | -24 | -0.95 | 2536 | 46.2 | 46.35 | 46.45 | 46.05 |
2024-01-08 | 55.97 (+0.01) | 4.14 (0.0) | 0.2 (0.0) | 468 | 16.73 | 0 | 0.0 | 18 | 0.64 | 2798 | 46.3 | 46.45 | 46.85 | 46.2 |
2024-01-05 | 55.96 (+0.01) | 4.14 (0.0) | 0.2 (0.0) | 525 | 27.62 | 0 | 0.0 | 0 | 0.0 | 1901 | 46.35 | 46.05 | 46.65 | 46.05 |
2024-01-04 | 55.95 (0.0) | 4.14 (0.0) | 0.2 (0.0) | 7 | 0.27 | 19 | 0.73 | -8 | -0.31 | 2587 | 46.2 | 45.95 | 46.45 | 45.7 |
2024-01-03 | 55.95 (-0.05) | 4.14 (+0.02) | 0.2 (-0.01) | -2287 | -52.54 | 910 | 20.91 | -244 | -5.61 | 4353 | 46.0 | 46.05 | 46.35 | 45.6 |
2024-01-02 | 56.0 (+0.01) | 4.12 (0.0) | 0.21 (0.0) | 137 | 4.91 | 0 | 0.0 | -91 | -3.26 | 2792 | 46.6 | 46.75 | 46.95 | 46.35 |
2023-12-29 | 55.99 (+0.03) | 4.12 (0.0) | 0.21 (0.0) | 1378 | 32.36 | -18 | -0.42 | -198 | -4.65 | 4259 | 46.8 | 46.8 | 46.85 | 46.45 |
2023-12-28 | 55.96 (+0.05) | 4.12 (0.0) | 0.21 (0.0) | 2532 | 43.66 | -19 | -0.33 | -96 | -1.66 | 5800 | 46.85 | 46.45 | 46.95 | 46.35 |
2023-12-27 | 55.91 (+0.09) | 4.12 (-0.01) | 0.21 (-0.01) | 4073 | 58.71 | -48 | -0.69 | -92 | -1.33 | 6938 | 46.45 | 45.85 | 46.5 | 45.75 |
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 | |||
2023-12-26 | 55.82 (+0.01) | 4.13 (+0.01) | 0.22 (-0.01) | 654 | 20.8 | 80 | 2.54 | -443 | -14.09 | 3144 | 45.75 | 45.45 | 45.8 | 45.4 |
2023-12-25 | 55.81 (+0.01) | 4.12 (0.0) | 0.23 (0.0) | 100 | 4.47 | 46 | 2.06 | -433 | -19.36 | 2237 | 45.45 | 45.5 | 45.5 | 45.1 |
2023-12-22 | 55.8 (-0.02) | 4.12 (+0.01) | 0.23 (-0.01) | -1153 | -35.51 | 430 | 13.24 | -190 | -5.85 | 3247 | 45.35 | 44.95 | 45.4 | 44.95 |
2023-12-21 | 55.82 (-0.03) | 4.11 (+0.01) | 0.24 (-0.01) | -1141 | -27.66 | 698 | 16.92 | -628 | -15.22 | 4125 | 45.2 | 44.9 | 45.2 | 44.65 |
2023-12-20 | 55.85 (-0.02) | 4.1 (+0.02) | 0.25 (0.0) | -1299 | -28.94 | 845 | 18.82 | -67 | -1.49 | 4489 | 45.15 | 45.35 | 45.35 | 44.9 |
2023-12-19 | 55.87 (+0.02) | 4.08 (+0.01) | 0.25 (-0.01) | -1057 | -26.47 | 687 | 17.21 | -561 | -14.05 | 3993 | 45.4 | 45.45 | 45.5 | 45.15 |
2023-12-18 | 55.85 (+0.01) | 4.07 (+0.02) | 0.26 (-0.01) | 608 | 17.22 | 655 | 18.56 | -349 | -9.89 | 3530 | 45.8 | 45.4 | 45.85 | 45.2 |
2023-12-15 | 55.84 (0.0) | 4.05 (0.0) | 0.27 (0.0) | 173 | 2.47 | 143 | 2.04 | 0 | 0.0 | 7018 | 45.55 | 46.25 | 46.25 | 45.5 |
2023-12-14 | 55.84 (+0.03) | 4.05 (0.0) | 0.27 (-0.02) | 2063 | 45.37 | 194 | 4.27 | -769 | -16.91 | 4547 | 46.25 | 45.9 | 46.35 | 45.7 |
2023-12-13 | 55.81 (-0.01) | 4.05 (0.0) | 0.29 (0.0) | -244 | -12.36 | 5 | 0.25 | -100 | -5.07 | 1974 | 45.65 | 46.0 | 46.0 | 45.5 |
2023-12-12 | 55.82 (0.0) | 4.05 (0.0) | 0.29 (0.0) | 611 | 22.67 | 0 | 0.0 | -80 | -2.97 | 2695 | 46.0 | 46.3 | 46.3 | 45.45 |
2023-12-11 | 55.82 (-0.01) | 4.05 (0.0) | 0.29 (0.0) | -403 | -19.26 | 0 | 0.0 | 7 | 0.33 | 2092 | 45.85 | 45.65 | 45.95 | 45.5 |
2023-12-08 | 55.83 (0.0) | 4.05 (0.0) | 0.29 (0.0) | -325 | -15.84 | -8 | -0.39 | -32 | -1.56 | 2052 | 45.85 | 46.0 | 46.0 | 45.55 |
2023-12-07 | 55.83 (-0.01) | 4.05 (0.0) | 0.29 (0.0) | -247 | -9.12 | 0 | 0.0 | 32 | 1.18 | 2708 | 45.7 | 46.0 | 46.15 | 45.6 |
2023-12-06 | 55.84 (+0.02) | 4.05 (+0.05) | 0.29 (-0.01) | 873 | 16.44 | 2556 | 48.13 | -355 | -6.68 | 5311 | 46.35 | 46.1 | 46.6 | 46.1 |
2023-12-05 | 55.82 (-0.11) | 4.0 (+0.06) | 0.3 (0.0) | -2005 | -33.99 | 2885 | 48.91 | -48 | -0.81 | 5899 | 45.9 | 45.8 | 46.3 | 45.8 |
2023-12-04 | 55.93 (-0.03) | 3.94 (+0.08) | 0.3 (0.0) | -984 | -17.93 | 3529 | 64.29 | -151 | -2.75 | 5489 | 46.1 | 45.5 | 46.45 | 45.5 |
2023-12-01 | 55.96 (-0.02) | 3.86 (+0.07) | 0.3 (-0.01) | -1048 | -15.11 | 3610 | 52.05 | -187 | -2.7 | 6935 | 46.0 | 45.15 | 46.0 | 45.05 |
2023-11-30 | 55.98 (-0.09) | 3.79 (+0.07) | 0.31 (0.0) | -5341 | -36.69 | 3310 | 22.74 | -29 | -0.2 | 14558 | 45.1 | 45.4 | 45.6 | 45.1 |
2023-11-29 | 56.07 (-0.05) | 3.72 (+0.06) | 0.31 (0.0) | -2865 | -29.13 | 2912 | 29.61 | -120 | -1.22 | 9835 | 45.3 | 45.45 | 46.0 | 45.3 |
2023-11-28 | 56.12 (-0.07) | 3.66 (+0.05) | 0.31 (+0.01) | -3741 | -33.07 | 2518 | 22.26 | 356 | 3.15 | 11313 | 45.45 | 46.25 | 46.45 | 45.45 |
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 | |||
2023-11-27 | 56.19 (+0.02) | 3.61 (+0.05) | 0.3 (0.0) | 440 | 2.77 | 2406 | 15.15 | 44 | 0.28 | 15886 | 45.75 | 45.7 | 47.05 | 45.65 |
2023-11-24 | 56.17 (-0.05) | 3.56 (+0.05) | 0.3 (0.0) | -2608 | -25.33 | 2341 | 22.74 | -116 | -1.13 | 10295 | 45.55 | 46.15 | 46.4 | 45.55 |
2023-11-23 | 56.22 (+0.01) | 3.51 (+0.05) | 0.3 (-0.01) | 155 | 1.88 | 2743 | 33.24 | -157 | -1.9 | 8253 | 46.1 | 45.95 | 46.35 | 45.8 |
2023-11-22 | 56.21 (-0.03) | 3.46 (+0.02) | 0.31 (0.0) | -798 | -15.51 | 836 | 16.25 | -11 | -0.21 | 5146 | 45.7 | 46.2 | 46.2 | 45.45 |
2023-11-21 | 56.24 (+0.05) | 3.44 (+0.02) | 0.31 (0.0) | 2246 | 27.96 | 1040 | 12.95 | 55 | 0.68 | 8033 | 46.3 | 45.95 | 46.5 | 45.9 |
2023-11-20 | 56.19 (+0.01) | 3.42 (0.0) | 0.31 (0.0) | 515 | 17.66 | 30 | 1.03 | -18 | -0.62 | 2916 | 45.95 | 46.0 | 46.0 | 45.5 |
2023-11-17 | 56.18 (+0.05) | 3.42 (0.0) | 0.31 (0.0) | 2406 | 38.59 | -76 | -1.22 | 31 | 0.5 | 6235 | 45.8 | 45.65 | 45.95 | 45.55 |
2023-11-16 | 56.13 (+0.07) | 3.42 (0.0) | 0.31 (+0.01) | 3051 | 51.4 | -7 | -0.12 | 40 | 0.67 | 5936 | 45.55 | 45.1 | 45.55 | 45.1 |
2023-11-15 | 56.06 (+0.08) | 3.42 (-0.01) | 0.3 (0.0) | 3526 | 47.37 | -597 | -8.02 | 183 | 2.46 | 7444 | 45.05 | 45.0 | 45.1 | 44.85 |
2023-11-14 | 55.98 (0.0) | 3.43 (+0.01) | 0.3 (0.0) | -382 | -14.63 | 381 | 14.59 | 116 | 4.44 | 2611 | 44.8 | 45.0 | 45.0 | 44.5 |
2023-11-13 | 55.98 (-0.01) | 3.42 (+0.01) | 0.3 (0.0) | -219 | -6.66 | 509 | 15.49 | 83 | 2.53 | 3287 | 44.8 | 44.85 | 44.85 | 44.45 |
2023-11-10 | 55.99 (0.0) | 3.41 (+0.01) | 0.3 (0.0) | -38 | -1.65 | 368 | 16.0 | -27 | -1.17 | 2300 | 44.75 | 44.5 | 44.85 | 44.5 |
2023-11-09 | 55.99 (-0.01) | 3.4 (0.0) | 0.3 (0.0) | -507 | -18.41 | 389 | 14.12 | 30 | 1.09 | 2754 | 44.75 | 44.8 | 44.9 | 44.6 |
2023-11-08 | 56.0 (+0.01) | 3.4 (0.0) | 0.3 (0.0) | 562 | 23.18 | 0 | 0.0 | 7 | 0.29 | 2424 | 44.85 | 44.9 | 44.9 | 44.6 |
2023-11-07 | 55.99 (+0.02) | 3.4 (+0.01) | 0.3 (0.0) | 846 | 16.8 | 422 | 8.38 | -42 | -0.83 | 5035 | 44.9 | 44.65 | 44.95 | 44.25 |
2023-11-06 | 55.97 (+0.05) | 3.39 (0.0) | 0.3 (0.0) | 2309 | 42.91 | 105 | 1.95 | -100 | -1.86 | 5381 | 44.65 | 44.6 | 44.7 | 44.4 |
2023-11-03 | 55.92 (+0.08) | 3.39 (+0.01) | 0.3 (0.0) | 3737 | 55.15 | 382 | 5.64 | -146 | -2.15 | 6776 | 44.6 | 44.0 | 44.6 | 44.0 |
2023-11-02 | 55.84 (+0.04) | 3.38 (+0.01) | 0.3 (-0.01) | 1770 | 35.16 | 202 | 4.01 | -149 | -2.96 | 5034 | 44.0 | 43.95 | 44.1 | 43.7 |
2023-11-01 | 55.8 (+0.01) | 3.37 (+0.01) | 0.31 (0.0) | 999 | 22.61 | 890 | 20.14 | -200 | -4.53 | 4418 | 43.55 | 43.0 | 43.85 | 43.0 |
2023-10-31 | 55.79 (0.0) | 3.36 (+0.02) | 0.31 (0.0) | 77 | 1.7 | 605 | 13.37 | -103 | -2.28 | 4525 | 42.9 | 42.7 | 43.15 | 42.7 |
2023-10-30 | 55.79 (-0.11) | 3.34 (+0.01) | 0.31 (0.0) | -4101 | -69.88 | 734 | 12.51 | 30 | 0.51 | 5869 | 42.7 | 43.95 | 44.0 | 42.65 |
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 | |||
2023-10-27 | 55.9 (+0.04) | 3.33 (+0.01) | 0.31 (-0.01) | 1962 | 37.22 | 257 | 4.87 | -197 | -3.74 | 5272 | 43.95 | 43.0 | 44.0 | 43.0 |
2023-10-26 | 55.86 (0.0) | 3.32 (-0.14) | 0.32 (0.0) | -171 | -3.97 | 154 | 3.57 | -268 | -6.22 | 4312 | 42.85 | 42.65 | 43.0 | 42.55 |
2023-10-25 | 55.86 (-0.01) | 3.46 (+0.01) | 0.32 (0.0) | -470 | -14.41 | 495 | 15.17 | -204 | -6.25 | 3262 | 43.0 | 43.1 | 43.2 | 42.8 |
2023-10-24 | 55.87 (-0.02) | 3.45 (+0.01) | 0.32 (-0.01) | -682 | -28.31 | 424 | 17.6 | -27 | -1.12 | 2409 | 42.95 | 42.75 | 43.0 | 42.55 |
2023-10-23 | 55.89 (-0.03) | 3.44 (0.0) | 0.33 (0.0) | -626 | -20.73 | 196 | 6.49 | -92 | -3.05 | 3020 | 42.65 | 42.95 | 43.0 | 42.6 |
2023-10-20 | 55.92 (-0.02) | 3.44 (+0.02) | 0.33 (0.0) | -1118 | -19.71 | 829 | 14.61 | -239 | -4.21 | 5673 | 43.0 | 42.95 | 43.25 | 42.6 |
2023-10-19 | 55.94 (-0.01) | 3.42 (+0.01) | 0.33 (0.0) | -457 | -9.22 | 507 | 10.23 | -102 | -2.06 | 4958 | 43.4 | 43.4 | 43.65 | 42.95 |
2023-10-18 | 55.95 (-0.01) | 3.41 (+0.02) | 0.33 (0.0) | -218 | -6.21 | 837 | 23.83 | 159 | 4.53 | 3513 | 43.7 | 43.8 | 43.85 | 43.45 |
2023-10-17 | 55.96 (-0.02) | 3.39 (0.0) | 0.33 (0.0) | -580 | -22.22 | 151 | 5.79 | -45 | -1.72 | 2610 | 43.5 | 44.0 | 44.1 | 43.45 |
2023-10-16 | 55.98 (+0.01) | 3.39 (+0.01) | 0.33 (-0.01) | 554 | 23.49 | 360 | 15.27 | -154 | -6.53 | 2358 | 44.05 | 43.45 | 44.05 | 43.45 |
2023-10-13 | 55.97 (-0.01) | 3.38 (0.0) | 0.34 (0.0) | -1056 | -32.77 | 278 | 8.63 | -10 | -0.31 | 3222 | 43.5 | 43.85 | 44.05 | 43.4 |
2023-10-12 | 55.98 (+0.02) | 3.38 (0.0) | 0.34 (0.0) | 1154 | 30.04 | 3 | 0.08 | -183 | -4.76 | 3842 | 44.4 | 44.4 | 44.4 | 44.05 |
2023-10-11 | 55.96 (+0.07) | 3.38 (+0.01) | 0.34 (0.0) | 3846 | 49.56 | 152 | 1.96 | 0 | 0.0 | 7761 | 44.35 | 44.1 | 44.35 | 43.65 |
2023-10-06 | 55.89 (+0.06) | 3.37 (0.0) | 0.34 (0.0) | 3216 | 69.99 | 345 | 7.51 | -248 | -5.4 | 4595 | 43.4 | 42.6 | 43.4 | 42.4 |
2023-10-05 | 55.83 (+0.05) | 3.37 (+0.01) | 0.34 (-0.01) | 2057 | 39.17 | 102 | 1.94 | -67 | -1.28 | 5251 | 42.4 | 42.65 | 42.9 | 42.35 |
2023-10-04 | 55.78 (-0.04) | 3.36 (0.0) | 0.35 (0.0) | -1622 | -35.02 | 129 | 2.79 | -253 | -5.46 | 4631 | 42.45 | 42.35 | 42.55 | 42.2 |
2023-10-03 | 55.82 (+0.01) | 3.36 (0.0) | 0.35 (0.0) | -440 | -21.19 | 42 | 2.02 | -61 | -2.94 | 2076 | 42.85 | 42.7 | 43.1 | 42.55 |
2023-10-02 | 55.81 (-0.02) | 3.36 (+0.01) | 0.35 (0.0) | -875 | -43.62 | 315 | 15.7 | -4 | -0.2 | 2006 | 43.0 | 43.25 | 43.25 | 42.8 |
2023-09-28 | 55.83 (+0.02) | 3.35 (0.0) | 0.35 (-0.01) | 823 | 25.9 | 236 | 7.43 | -316 | -9.95 | 3177 | 43.25 | 42.85 | 43.35 | 42.85 |
2023-09-27 | 55.81 (0.0) | 3.35 (0.0) | 0.36 (0.0) | 25 | 1.21 | 85 | 4.1 | -230 | -11.1 | 2072 | 42.85 | 42.65 | 43.0 | 42.55 |
2023-09-26 | 55.81 (-0.03) | 3.35 (0.0) | 0.36 (-0.01) | -1197 | -49.88 | 89 | 3.71 | -151 | -6.29 | 2400 | 42.6 | 42.7 | 42.85 | 42.55 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-09-25 | 55.84 (-0.01) | 3.35 (+0.01) | 0.37 (+0.01) | -362 | -25.1 | 77 | 5.34 | 88 | 6.1 | 1442 | 42.95 | 43.0 | 43.0 | 42.75 |
2023-09-22 | 55.85 (+0.02) | 3.34 (-0.01) | 0.36 (-0.01) | 788 | 24.1 | -65 | -1.99 | -231 | -7.06 | 3270 | 43.0 | 42.65 | 43.15 | 42.55 |
2023-09-21 | 55.83 (-0.03) | 3.35 (+0.01) | 0.37 (0.0) | -2172 | -37.24 | 93 | 1.59 | -96 | -1.65 | 5832 | 42.65 | 43.35 | 43.45 | 42.6 |
2023-09-20 | 55.86 (+0.02) | 3.34 (0.0) | 0.37 (-0.01) | 756 | 23.58 | 15 | 0.47 | -272 | -8.48 | 3206 | 43.55 | 43.35 | 43.6 | 43.15 |
2023-09-19 | 55.84 (+0.03) | 3.34 (0.0) | 0.38 (0.0) | 582 | 42.02 | 41 | 2.96 | -179 | -12.92 | 1385 | 43.4 | 43.3 | 43.6 | 43.3 |
2023-09-18 | 55.81 (+0.01) | 3.34 (0.0) | 0.38 (0.0) | -101 | -10.98 | 48 | 5.22 | -126 | -13.7 | 920 | 43.35 | 43.25 | 43.5 | 43.25 |
2023-09-15 | 55.8 (+0.03) | 3.34 (-0.02) | 0.38 (-0.01) | 1033 | 17.02 | -989 | -16.3 | -121 | -1.99 | 6068 | 43.65 | 43.7 | 43.7 | 43.2 |
2023-09-14 | 55.77 (+0.06) | 3.36 (0.0) | 0.39 (0.0) | 3409 | 60.62 | 0 | 0.0 | -50 | -0.89 | 5624 | 43.7 | 42.95 | 43.7 | 42.85 |
2023-09-13 | 55.71 (0.0) | 3.36 (0.0) | 0.39 (0.0) | 150 | 7.82 | 34 | 1.77 | -18 | -0.94 | 1917 | 42.65 | 42.95 | 43.0 | 42.5 |
2023-09-12 | 55.71 (+0.01) | 3.36 (0.0) | 0.39 (0.0) | 457 | 19.47 | 131 | 5.58 | -14 | -0.6 | 2347 | 42.8 | 42.8 | 42.95 | 42.5 |
2023-09-11 | 55.7 (+0.01) | 3.36 (0.0) | 0.39 (0.0) | 379 | 16.16 | 91 | 3.88 | -46 | -1.96 | 2345 | 42.55 | 42.65 | 42.8 | 42.25 |
2023-09-08 | 55.69 (-0.01) | 3.36 (+0.01) | 0.39 (0.0) | -103 | -7.25 | 139 | 9.79 | 17 | 1.2 | 1420 | 42.65 | 42.4 | 42.75 | 42.35 |
2023-09-07 | 55.7 (+0.03) | 3.35 (0.0) | 0.39 (0.0) | 797 | 27.5 | 89 | 3.07 | -195 | -6.73 | 2898 | 42.6 | 42.3 | 42.75 | 42.3 |
2023-09-06 | 55.67 (-0.03) | 3.35 (0.0) | 0.39 (-0.01) | -1179 | -21.69 | 69 | 1.27 | -191 | -3.51 | 5436 | 42.2 | 42.95 | 42.95 | 42.2 |
2023-09-05 | 55.7 (0.0) | 3.35 (0.0) | 0.4 (0.0) | 290 | 10.0 | 10 | 0.34 | 0 | 0.0 | 2901 | 42.7 | 43.1 | 43.1 | 42.5 |
2023-09-04 | 55.7 (+0.03) | 3.35 (0.0) | 0.4 (0.0) | 423 | 17.35 | 102 | 4.18 | -27 | -1.11 | 2438 | 43.0 | 43.15 | 43.3 | 42.8 |
2023-09-01 | 55.67 (+0.04) | 3.35 (0.0) | 0.4 (0.0) | 1737 | 75.0 | 3 | 0.13 | -74 | -3.2 | 2316 | 43.3 | 42.65 | 43.3 | 42.65 |
2023-08-31 | 55.63 (+0.01) | 3.35 (+0.01) | 0.4 (0.0) | 378 | 4.27 | 189 | 2.14 | 81 | 0.92 | 8850 | 42.6 | 42.8 | 42.9 | 42.35 |
2023-08-30 | 55.62 (-0.01) | 3.34 (0.0) | 0.4 (0.0) | 565 | 12.63 | 97 | 2.17 | 44 | 0.98 | 4473 | 42.8 | 43.05 | 43.25 | 42.55 |
2023-08-29 | 55.63 (+0.02) | 3.34 (0.0) | 0.4 (0.0) | 775 | 29.97 | 33 | 1.28 | -179 | -6.92 | 2586 | 43.2 | 43.0 | 43.2 | 42.65 |
2023-08-28 | 55.61 (+0.02) | 3.34 (0.0) | 0.4 (0.0) | 911 | 49.4 | 89 | 4.83 | -109 | -5.91 | 1844 | 43.0 | 42.55 | 43.05 | 42.55 |
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 | |||
2023-08-25 | 55.59 (+0.03) | 3.34 (0.0) | 0.4 (0.0) | 1347 | 25.68 | 65 | 1.24 | -26 | -0.5 | 5246 | 42.4 | 42.6 | 42.8 | 42.2 |
2023-08-24 | 55.56 (+0.03) | 3.34 (0.0) | 0.4 (-0.01) | 1250 | 34.13 | 86 | 2.35 | -299 | -8.16 | 3662 | 42.8 | 42.4 | 42.85 | 42.0 |
2023-08-23 | 55.53 (-0.02) | 3.34 (0.0) | 0.41 (0.0) | -547 | -22.27 | 82 | 3.34 | -112 | -4.56 | 2456 | 42.1 | 42.3 | 42.3 | 42.0 |
2023-08-22 | 55.55 (-0.02) | 3.34 (+0.01) | 0.41 (0.0) | -1023 | -36.69 | 33 | 1.18 | -28 | -1.0 | 2788 | 42.2 | 42.9 | 42.9 | 42.1 |
2023-08-21 | 55.57 (0.0) | 3.33 (0.0) | 0.41 (0.0) | -197 | -8.86 | 59 | 2.65 | 6 | 0.27 | 2223 | 42.65 | 42.65 | 42.7 | 42.4 |
2023-08-18 | 55.57 (+0.01) | 3.33 (0.0) | 0.41 (0.0) | 711 | 17.35 | 54 | 1.32 | -144 | -3.51 | 4099 | 42.5 | 41.9 | 42.5 | 41.8 |
2023-08-17 | 55.56 (-0.04) | 3.33 (0.0) | 0.41 (0.0) | -1461 | -22.21 | 169 | 2.57 | 78 | 1.19 | 6579 | 42.0 | 42.1 | 42.25 | 41.5 |
2023-08-16 | 55.6 (-0.05) | 3.33 (+0.01) | 0.41 (0.0) | -2413 | -56.38 | 268 | 6.26 | 84 | 1.96 | 4280 | 42.35 | 42.8 | 42.8 | 42.3 |
2023-08-15 | 55.65 (-0.01) | 3.32 (0.0) | 0.41 (-0.01) | -897 | -26.6 | 155 | 4.6 | -229 | -6.79 | 3372 | 42.95 | 43.1 | 43.3 | 42.9 |
2023-08-14 | 55.66 (-0.04) | 3.32 (+0.01) | 0.42 (0.0) | -2133 | -56.59 | 494 | 13.11 | -205 | -5.44 | 3769 | 43.1 | 43.85 | 43.85 | 43.1 |
2023-08-11 | 55.7 (-0.01) | 3.31 (+0.01) | 0.42 (0.0) | -419 | -18.72 | 351 | 15.68 | -179 | -8.0 | 2238 | 43.75 | 43.8 | 44.0 | 43.7 |
2023-08-10 | 55.71 (-0.02) | 3.3 (0.0) | 0.42 (0.0) | -932 | -33.56 | 113 | 4.07 | 16 | 0.58 | 2777 | 43.85 | 44.05 | 44.2 | 43.85 |
2023-08-09 | 55.73 (0.0) | 3.3 (0.0) | 0.42 (0.0) | -31 | -1.23 | 99 | 3.92 | -68 | -2.69 | 2526 | 44.2 | 44.35 | 44.35 | 44.0 |
2023-08-08 | 55.73 (0.0) | 3.3 (0.0) | 0.42 (-0.01) | -459 | -13.65 | 160 | 4.76 | -322 | -9.57 | 3363 | 44.1 | 44.15 | 44.4 | 44.05 |
2023-08-07 | 55.73 (0.0) | 3.3 (+0.01) | 0.43 (0.0) | 380 | 20.43 | 119 | 6.4 | -154 | -8.28 | 1860 | 44.35 | 44.0 | 44.35 | 44.0 |
2023-08-04 | 55.73 (-0.01) | 3.29 (0.0) | 0.43 (0.0) | -917 | -29.59 | 178 | 5.74 | 48 | 1.55 | 3099 | 43.95 | 43.9 | 44.35 | 43.8 |
2023-08-02 | 55.74 (-0.05) | 3.29 (+0.01) | 0.43 (-0.01) | -2228 | -44.68 | 271 | 5.43 | -128 | -2.57 | 4987 | 43.85 | 44.1 | 44.3 | 43.85 |
2023-08-01 | 55.79 (+0.01) | 3.28 (0.0) | 0.44 (0.0) | 736 | 32.03 | 42 | 1.83 | -113 | -4.92 | 2298 | 44.5 | 44.35 | 44.5 | 44.2 |
2023-07-31 | 55.78 (+0.02) | 3.28 (0.0) | 0.44 (+0.01) | 463 | 9.79 | 7 | 0.15 | 307 | 6.49 | 4731 | 44.05 | 44.35 | 44.65 | 44.05 |
2023-07-28 | 55.76 (-0.01) | 3.28 (0.0) | 0.43 (0.0) | -189 | -7.12 | 1 | 0.04 | 169 | 6.37 | 2654 | 44.25 | 44.1 | 44.4 | 44.1 |
2023-07-27 | 55.77 (+0.01) | 3.28 (0.0) | 0.43 (0.0) | 136 | 5.99 | 24 | 1.06 | -86 | -3.79 | 2270 | 44.5 | 44.5 | 44.6 | 44.35 |
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 | |||
2023-07-26 | 55.76 (-0.02) | 3.28 (0.0) | 0.43 (0.0) | 253 | 15.59 | 25 | 1.54 | 62 | 3.82 | 1623 | 44.4 | 44.25 | 44.4 | 43.95 |
2023-07-25 | 55.78 (+0.01) | 3.28 (0.0) | 0.43 (0.0) | 237 | 14.54 | 32 | 1.96 | 126 | 7.73 | 1630 | 43.85 | 43.7 | 44.05 | 43.7 |
2023-07-24 | 55.77 (-0.01) | 3.28 (-0.02) | 0.43 (+0.01) | -1143 | -31.55 | -933 | -25.75 | 74 | 2.04 | 3623 | 43.5 | 43.8 | 43.95 | 43.5 |
2023-07-21 | 55.78 (0.0) | 3.3 (-0.01) | 0.42 (0.0) | -651 | -18.0 | -759 | -20.98 | 109 | 3.01 | 3617 | 43.9 | 44.4 | 44.55 | 43.9 |
2023-07-20 | 55.78 (+0.01) | 3.31 (-0.03) | 0.42 (0.0) | 739 | 23.42 | -967 | -30.64 | -29 | -0.92 | 3156 | 44.4 | 44.2 | 44.7 | 44.2 |
2023-07-19 | 55.77 (-0.03) | 3.34 (-0.01) | 0.42 (0.0) | -1322 | -26.0 | -853 | -16.78 | -94 | -1.85 | 5084 | 44.3 | 44.85 | 45.0 | 44.05 |
2023-07-18 | 55.8 (0.0) | 3.35 (+0.03) | 0.42 (-0.01) | 18 | 0.35 | 1721 | 33.14 | -222 | -4.27 | 5193 | 45.05 | 44.55 | 45.05 | 44.4 |
2023-07-17 | 55.8 (+0.03) | 3.32 (0.0) | 0.43 (0.0) | 964 | 36.09 | -136 | -5.09 | 97 | 3.63 | 2671 | 44.7 | 44.5 | 44.75 | 44.25 |
2023-07-14 | 55.77 (+0.02) | 3.32 (0.0) | 0.43 (0.0) | 687 | 22.97 | 24 | 0.8 | -128 | -4.28 | 2991 | 44.4 | 44.1 | 44.5 | 44.1 |
2023-07-13 | 55.75 (+0.03) | 3.32 (-0.02) | 0.43 (-0.01) | 13 | 0.29 | -900 | -19.92 | -236 | -5.22 | 4517 | 43.95 | 43.85 | 44.4 | 43.8 |
2023-07-12 | 55.72 (0.0) | 3.34 (-0.01) | 0.44 (0.0) | -471 | -15.38 | -459 | -14.99 | -239 | -7.8 | 3063 | 43.75 | 43.4 | 43.8 | 43.4 |
2023-07-11 | 55.72 (-0.01) | 3.35 (-0.01) | 0.44 (0.0) | -530 | -21.1 | -494 | -19.67 | 60 | 2.39 | 2512 | 43.5 | 43.8 | 43.8 | 43.35 |
2023-07-10 | 55.73 (-0.05) | 3.36 (-0.01) | 0.44 (0.0) | -1995 | -41.55 | -535 | -11.14 | 43 | 0.9 | 4801 | 43.35 | 43.65 | 43.95 | 43.3 |
2023-07-07 | 55.78 (-0.07) | 3.37 (-0.01) | 0.44 (0.0) | -3341 | -49.75 | -433 | -6.45 | -2 | -0.03 | 6716 | 43.35 | 43.15 | 43.5 | 42.8 |
2023-07-06 | 55.85 (-0.17) | 3.38 (-0.03) | 0.44 (0.0) | -8497 | -65.03 | -1664 | -12.74 | -231 | -1.77 | 13066 | 43.4 | 44.3 | 44.4 | 43.4 |
2023-07-05 | 56.02 (-0.04) | 3.41 (+0.01) | 0.44 (0.0) | -1579 | -41.32 | 766 | 20.05 | -26 | -0.68 | 3821 | 46.05 | 45.95 | 46.15 | 45.95 |
2023-07-04 | 56.06 (-0.02) | 3.4 (+0.16) | 0.44 (0.0) | -898 | -26.07 | 728 | 21.14 | 7 | 0.2 | 3444 | 46.15 | 45.85 | 46.15 | 45.7 |
2023-07-03 | 56.08 (+0.01) | 3.24 (+0.02) | 0.44 (0.0) | 154 | 5.48 | 794 | 28.24 | 115 | 4.09 | 2812 | 45.9 | 45.5 | 45.9 | 45.5 |
2023-06-30 | 56.07 (-0.04) | 3.22 (0.0) | 0.44 (0.0) | -1941 | -40.19 | 54 | 1.12 | 113 | 2.34 | 4829 | 45.4 | 45.65 | 45.75 | 45.4 |
2023-06-29 | 56.11 (-0.02) | 3.22 (+0.01) | 0.44 (0.0) | -912 | -28.63 | 540 | 16.95 | 151 | 4.74 | 3186 | 45.65 | 45.75 | 45.9 | 45.45 |
2023-06-28 | 56.13 (-0.03) | 3.21 (0.0) | 0.44 (+0.01) | -1368 | -50.55 | 4 | 0.15 | 144 | 5.32 | 2706 | 45.45 | 45.4 | 45.55 | 45.4 |
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 | |||
2023-06-27 | 56.16 (-0.02) | 3.21 (0.0) | 0.43 (0.0) | -1057 | -40.22 | -11 | -0.42 | 112 | 4.26 | 2628 | 45.45 | 45.4 | 45.65 | 45.35 |
2023-06-26 | 56.18 (-0.04) | 3.21 (0.0) | 0.43 (0.0) | -2380 | -59.28 | 4 | 0.1 | 25 | 0.62 | 4015 | 45.45 | 45.7 | 45.7 | 45.4 |
2023-06-21 | 56.22 (-0.05) | 3.21 (-0.01) | 0.43 (0.0) | -2146 | -44.25 | -274 | -5.65 | 82 | 1.69 | 4850 | 45.7 | 45.7 | 46.0 | 45.55 |
2023-06-20 | 56.27 (-0.1) | 3.22 (+0.03) | 0.43 (0.0) | -5625 | -59.73 | 1196 | 12.7 | 53 | 0.56 | 9417 | 45.7 | 46.25 | 46.35 | 45.7 |
2023-06-19 | 56.37 (-0.05) | 3.19 (+0.05) | 0.43 (0.0) | -2276 | -48.45 | 2609 | 55.53 | -3 | -0.06 | 4698 | 46.45 | 45.8 | 46.45 | 45.8 |
2023-06-16 | 56.42 (-0.02) | 3.14 (+0.04) | 0.43 (+0.01) | -1321 | -12.18 | 1747 | 16.1 | 147 | 1.35 | 10849 | 45.7 | 46.4 | 46.9 | 45.15 |
2023-06-15 | 56.44 (-0.12) | 3.1 (-0.01) | 0.42 (0.0) | -165 | -4.66 | -546 | -15.43 | 31 | 0.88 | 3538 | 46.4 | 46.4 | 46.5 | 46.2 |
2023-06-14 | 56.56 (+0.02) | 3.11 (-0.01) | 0.42 (0.0) | 581 | 29.4 | -207 | -10.48 | 110 | 5.57 | 1976 | 46.4 | 46.35 | 46.45 | 46.3 |
2023-06-13 | 56.54 (-0.01) | 3.12 (-0.01) | 0.42 (0.0) | -447 | -11.25 | -578 | -14.55 | 245 | 6.17 | 3972 | 46.25 | 46.2 | 46.45 | 46.2 |
2023-06-12 | 56.55 (-0.01) | 3.13 (-0.01) | 0.42 (0.0) | -355 | -12.07 | -469 | -15.95 | 12 | 0.41 | 2940 | 46.25 | 46.25 | 46.45 | 46.25 |
2023-06-09 | 56.56 (-0.02) | 3.14 (0.0) | 0.42 (+0.01) | -592 | -24.19 | -60 | -2.45 | 76 | 3.11 | 2447 | 46.25 | 46.45 | 46.45 | 46.2 |
2023-06-08 | 56.58 (-0.02) | 3.14 (0.0) | 0.41 (0.0) | -740 | -28.62 | -39 | -1.51 | 16 | 0.62 | 2586 | 46.2 | 46.5 | 46.55 | 46.15 |
2023-06-07 | 56.6 (+0.01) | 3.14 (0.0) | 0.41 (0.0) | 1066 | 19.48 | -37 | -0.68 | 104 | 1.9 | 5472 | 46.55 | 46.2 | 46.7 | 46.2 |
2023-06-06 | 56.59 (0.0) | 3.14 (0.0) | 0.41 (0.0) | 676 | 22.91 | -71 | -2.41 | 39 | 1.32 | 2951 | 46.25 | 45.95 | 46.35 | 45.9 |
2023-06-05 | 56.59 (0.0) | 3.14 (-0.01) | 0.41 (0.0) | 382 | 9.39 | -54 | -1.33 | 67 | 1.65 | 4068 | 45.8 | 45.45 | 46.1 | 45.45 |
2023-06-02 | 56.59 (-0.11) | 3.15 (0.0) | 0.41 (0.0) | -1876 | -27.62 | -25 | -0.37 | -129 | -1.9 | 6792 | 45.4 | 45.5 | 45.7 | 45.2 |
2023-06-01 | 56.7 (-0.11) | 3.15 (0.0) | 0.41 (-0.01) | -1496 | -26.27 | -18 | -0.32 | -390 | -6.85 | 5694 | 45.45 | 45.35 | 45.6 | 45.3 |
2023-05-31 | 56.81 (-0.14) | 3.15 (0.0) | 0.42 (+0.03) | -7497 | -10.61 | -33 | -0.05 | 1224 | 1.73 | 70666 | 45.15 | 45.95 | 46.3 | 45.15 |
2023-05-30 | 56.95 (-0.02) | 3.15 (+0.01) | 0.39 (-0.01) | -886 | -12.41 | 360 | 5.04 | -40 | -0.56 | 7137 | 46.0 | 45.85 | 46.2 | 45.8 |
2023-05-29 | 56.97 (+0.03) | 3.14 (0.0) | 0.4 (+0.01) | -1075 | -13.37 | 125 | 1.55 | 31 | 0.39 | 8043 | 45.85 | 45.85 | 46.1 | 45.8 |
2023-05-26 | 56.94 (-0.06) | 3.14 (+0.01) | 0.39 (-0.01) | -3109 | -43.48 | 492 | 6.88 | -5 | -0.07 | 7150 | 45.8 | 45.8 | 46.0 | 45.35 |
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 | |||
2023-05-25 | 57.0 (-0.12) | 3.13 (+0.01) | 0.4 (+0.01) | -5802 | -72.49 | 566 | 7.07 | 34 | 0.42 | 8004 | 45.95 | 46.35 | 46.5 | 45.9 |
2023-05-24 | 57.12 (-0.03) | 3.12 (+0.02) | 0.39 (0.0) | -2031 | -49.19 | 520 | 12.59 | 442 | 10.7 | 4129 | 46.85 | 46.75 | 46.85 | 46.35 |
2023-05-23 | 57.15 (-0.02) | 3.1 (+0.01) | 0.39 (+0.01) | -2189 | -45.16 | 610 | 12.59 | 124 | 2.56 | 4847 | 47.05 | 47.1 | 47.35 | 46.7 |
2023-05-22 | 57.17 (+0.02) | 3.09 (+0.01) | 0.38 (0.0) | 748 | 18.99 | 467 | 11.86 | -12 | -0.3 | 3939 | 47.5 | 47.3 | 47.5 | 47.1 |
2023-05-19 | 57.15 (+0.04) | 3.08 (0.0) | 0.38 (0.0) | 1216 | 22.54 | 30 | 0.56 | 208 | 3.86 | 5395 | 47.3 | 47.15 | 47.45 | 46.9 |
2023-05-18 | 57.11 (0.0) | 3.08 (0.0) | 0.38 (+0.02) | 204 | 4.49 | -38 | -0.84 | 675 | 14.85 | 4544 | 47.15 | 47.0 | 47.2 | 46.85 |
2023-05-17 | 57.11 (+0.04) | 3.08 (0.0) | 0.36 (+0.04) | 850 | 12.24 | -58 | -0.84 | 2112 | 30.42 | 6942 | 47.0 | 46.45 | 47.2 | 46.4 |
2023-05-16 | 57.07 (+0.01) | 3.08 (-0.01) | 0.32 (+0.02) | 312 | 9.16 | -120 | -3.52 | 828 | 24.31 | 3406 | 46.55 | 46.6 | 46.7 | 46.2 |
2023-05-15 | 57.06 (-0.02) | 3.09 (+0.02) | 0.3 (0.0) | -630 | -20.99 | 827 | 27.55 | 356 | 11.86 | 3002 | 46.4 | 45.8 | 46.5 | 45.8 |
2023-05-12 | 57.08 (-0.02) | 3.07 (+0.01) | 0.3 (0.0) | -1786 | -54.19 | 448 | 13.59 | 94 | 2.85 | 3296 | 46.2 | 46.35 | 46.35 | 45.8 |
2023-05-11 | 57.1 (0.0) | 3.06 (+0.01) | 0.3 (+0.01) | 198 | 8.12 | 428 | 17.55 | 65 | 2.67 | 2439 | 46.5 | 46.4 | 46.65 | 46.2 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-07 | 55.8 (-0.04) | 5.15 (+0.04) | 0.23 (+0.01) | -1089 | -7.29 | 1767 | 11.83 | 146 | 0.98 | 14933 | 46.65 | 47.0 | 47.5 | 46.15 |
2024-05-03 | 55.84 (+0.21) | 5.11 (0.0) | 0.22 (+0.01) | 9151 | 33.1 | -108 | -0.39 | 561 | 2.03 | 27650 | 47.0 | 45.2 | 47.35 | 45.2 |
2024-04-26 | 55.63 (-0.1) | 5.11 (-0.13) | 0.21 (+0.01) | -4392 | -19.88 | 483 | 2.19 | 819 | 3.71 | 22093 | 45.05 | 45.45 | 46.3 | 45.0 |
2024-04-19 | 55.73 (-0.02) | 5.24 (-0.01) | 0.2 (0.0) | -344 | -0.96 | -405 | -1.13 | -427 | -1.19 | 35775 | 45.0 | 47.3 | 47.8 | 44.75 |
2024-04-12 | 55.75 (+0.15) | 5.25 (+0.01) | 0.2 (-0.01) | 6112 | 26.35 | 336 | 1.45 | -531 | -2.29 | 23197 | 47.5 | 45.6 | 47.7 | 45.6 |
2024-04-03 | 55.6 (-0.06) | 5.24 (+0.02) | 0.21 (-0.02) | -2507 | -15.84 | 976 | 6.17 | -678 | -4.28 | 15831 | 45.95 | 47.95 | 48.15 | 45.8 |
2024-03-29 | 55.66 (-0.3) | 5.22 (+0.74) | 0.23 (-0.03) | -14199 | -24.68 | 36150 | 62.83 | -1276 | -2.22 | 57534 | 48.35 | 47.8 | 49.0 | 46.6 |
2024-03-22 | 55.96 (+0.12) | 4.48 (+0.26) | 0.26 (+0.02) | 4825 | 11.22 | 12653 | 29.44 | 943 | 2.19 | 42986 | 47.9 | 46.4 | 47.95 | 45.9 |
2024-03-15 | 55.84 (+0.17) | 4.22 (-0.01) | 0.24 (+0.02) | 7448 | 26.8 | -568 | -2.04 | 691 | 2.49 | 27793 | 46.4 | 44.8 | 46.45 | 44.4 |
2024-03-08 | 55.67 (+0.01) | 4.23 (0.0) | 0.22 (-0.01) | 380 | 2.43 | -218 | -1.39 | -412 | -2.63 | 15657 | 44.75 | 44.5 | 44.75 | 44.1 |
2024-03-01 | 55.66 (+0.01) | 4.23 (+0.01) | 0.23 (+0.01) | -289 | -2.07 | 462 | 3.32 | 527 | 3.78 | 13928 | 44.55 | 44.55 | 45.2 | 44.3 |
2024-02-23 | 55.65 (-0.02) | 4.22 (+0.03) | 0.22 (+0.01) | -747 | -6.43 | 1753 | 15.09 | 683 | 5.88 | 11614 | 44.75 | 44.5 | 45.0 | 44.25 |
2024-02-16 | 55.67 (0.0) | 4.19 (0.0) | 0.21 (+0.01) | -573 | -7.27 | 81 | 1.03 | 239 | 3.03 | 7880 | 44.2 | 44.0 | 44.55 | 43.8 |
2024-02-05 | 55.67 (-0.03) | 4.19 (0.0) | 0.2 (0.0) | -864 | -30.44 | -11 | -0.39 | 68 | 2.4 | 2838 | 44.2 | 44.1 | 44.45 | 44.1 |
2024-02-02 | 55.7 (+0.02) | 4.19 (+0.02) | 0.2 (0.0) | -449 | -2.97 | 575 | 3.8 | 118 | 0.78 | 15136 | 44.8 | 44.6 | 45.0 | 44.2 |
2024-01-26 | 55.68 (0.0) | 4.17 (0.0) | 0.2 (-0.01) | -719 | -7.09 | -1 | -0.01 | -856 | -8.44 | 10147 | 44.7 | 44.8 | 44.8 | 44.2 |
2024-01-19 | 55.68 (-0.21) | 4.17 (+0.03) | 0.21 (+0.01) | -10288 | -46.58 | 1574 | 7.13 | 636 | 2.88 | 22089 | 44.7 | 45.4 | 45.6 | 43.9 |
2024-01-12 | 55.89 (-0.07) | 4.14 (0.0) | 0.2 (0.0) | -3855 | -18.37 | -345 | -1.64 | -42 | -0.2 | 20985 | 45.35 | 46.45 | 46.85 | 44.5 |
2024-01-05 | 55.96 (-0.03) | 4.14 (+0.02) | 0.2 (-0.01) | -1618 | -13.91 | 929 | 7.98 | -343 | -2.95 | 11635 | 46.35 | 46.75 | 46.95 | 45.6 |
2023-12-29 | 55.99 (+0.19) | 4.12 (0.0) | 0.21 (-0.02) | 8737 | 39.04 | 41 | 0.18 | -1262 | -5.64 | 22380 | 46.8 | 45.5 | 46.95 | 45.1 |
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 | |||
2023-12-22 | 55.8 (-0.04) | 4.12 (+0.07) | 0.23 (-0.04) | -4042 | -20.85 | 3315 | 17.1 | -1795 | -9.26 | 19385 | 45.35 | 45.4 | 45.85 | 44.65 |
2023-12-15 | 55.84 (+0.01) | 4.05 (0.0) | 0.27 (-0.02) | 2200 | 12.0 | 342 | 1.87 | -942 | -5.14 | 18329 | 45.55 | 45.65 | 46.35 | 45.45 |
2023-12-08 | 55.83 (-0.13) | 4.05 (+0.19) | 0.29 (-0.01) | -2688 | -12.53 | 8962 | 41.76 | -554 | -2.58 | 21461 | 45.85 | 45.5 | 46.6 | 45.5 |
2023-12-01 | 55.96 (-0.21) | 3.86 (+0.3) | 0.3 (0.0) | -12555 | -21.45 | 14756 | 25.21 | 64 | 0.11 | 58527 | 46.0 | 45.7 | 47.05 | 45.05 |
2023-11-24 | 56.17 (-0.01) | 3.56 (+0.14) | 0.3 (-0.01) | -490 | -1.41 | 6990 | 20.18 | -247 | -0.71 | 34645 | 45.55 | 46.0 | 46.5 | 45.45 |
2023-11-17 | 56.18 (+0.19) | 3.42 (+0.01) | 0.31 (+0.01) | 8382 | 32.85 | 210 | 0.82 | 453 | 1.78 | 25514 | 45.8 | 44.85 | 45.95 | 44.45 |
2023-11-10 | 55.99 (+0.07) | 3.41 (+0.02) | 0.3 (0.0) | 3172 | 17.72 | 1284 | 7.17 | -132 | -0.74 | 17897 | 44.75 | 44.6 | 44.95 | 44.25 |
2023-11-03 | 55.92 (+0.02) | 3.39 (+0.06) | 0.3 (-0.01) | 2482 | 9.32 | 2813 | 10.57 | -568 | -2.13 | 26624 | 44.6 | 43.95 | 44.6 | 42.65 |
2023-10-27 | 55.9 (-0.02) | 3.33 (-0.11) | 0.31 (-0.02) | 13 | 0.07 | 1526 | 8.35 | -788 | -4.31 | 18278 | 43.95 | 42.95 | 44.0 | 42.55 |
2023-10-20 | 55.92 (-0.05) | 3.44 (+0.06) | 0.33 (-0.01) | -1819 | -9.52 | 2684 | 14.04 | -381 | -1.99 | 19113 | 43.0 | 43.45 | 44.1 | 42.6 |
2023-10-13 | 55.97 (+0.08) | 3.38 (+0.01) | 0.34 (0.0) | 3944 | 26.6 | 433 | 2.92 | -193 | -1.3 | 14826 | 43.5 | 44.1 | 44.4 | 43.4 |
2023-10-06 | 55.89 (+0.06) | 3.37 (+0.02) | 0.34 (-0.01) | 2336 | 12.58 | 933 | 5.03 | -633 | -3.41 | 18562 | 43.4 | 43.25 | 43.4 | 42.2 |
2023-09-28 | 55.83 (-0.02) | 3.35 (+0.01) | 0.35 (-0.01) | -711 | -7.82 | 487 | 5.36 | -609 | -6.7 | 9092 | 43.25 | 43.0 | 43.35 | 42.55 |
2023-09-22 | 55.85 (+0.05) | 3.34 (0.0) | 0.36 (-0.02) | -147 | -1.01 | 132 | 0.9 | -904 | -6.19 | 14615 | 43.0 | 43.25 | 43.6 | 42.55 |
2023-09-15 | 55.8 (+0.11) | 3.34 (-0.02) | 0.38 (-0.01) | 5428 | 29.66 | -733 | -4.01 | -249 | -1.36 | 18302 | 43.65 | 42.65 | 43.7 | 42.25 |
2023-09-08 | 55.69 (+0.02) | 3.36 (+0.01) | 0.39 (-0.01) | 228 | 1.51 | 409 | 2.71 | -396 | -2.62 | 15095 | 42.65 | 43.15 | 43.3 | 42.2 |
2023-09-01 | 55.67 (+0.08) | 3.35 (+0.01) | 0.4 (0.0) | 4366 | 21.75 | 411 | 2.05 | -237 | -1.18 | 20071 | 43.3 | 42.55 | 43.3 | 42.35 |
2023-08-25 | 55.59 (+0.02) | 3.34 (+0.01) | 0.4 (-0.01) | 830 | 5.07 | 325 | 1.98 | -459 | -2.8 | 16377 | 42.4 | 42.65 | 42.9 | 42.0 |
2023-08-18 | 55.57 (-0.13) | 3.33 (+0.02) | 0.41 (-0.01) | -6193 | -28.02 | 1140 | 5.16 | -416 | -1.88 | 22101 | 42.5 | 43.85 | 43.85 | 41.5 |
2023-08-11 | 55.7 (-0.03) | 3.31 (+0.02) | 0.42 (-0.01) | -1461 | -11.45 | 842 | 6.6 | -707 | -5.54 | 12765 | 43.75 | 44.0 | 44.4 | 43.7 |
2023-08-04 | 55.73 (-0.03) | 3.29 (+0.01) | 0.43 (0.0) | -1946 | -12.87 | 498 | 3.29 | 114 | 0.75 | 15116 | 43.95 | 44.35 | 44.65 | 43.8 |
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 | |||
2023-07-28 | 55.76 (-0.02) | 3.28 (-0.02) | 0.43 (+0.01) | -706 | -5.98 | -851 | -7.21 | 345 | 2.92 | 11802 | 44.25 | 43.8 | 44.6 | 43.5 |
2023-07-21 | 55.78 (+0.01) | 3.3 (-0.02) | 0.42 (-0.01) | -252 | -1.28 | -994 | -5.04 | -139 | -0.7 | 19723 | 43.9 | 44.5 | 45.05 | 43.9 |
2023-07-14 | 55.77 (-0.01) | 3.32 (-0.05) | 0.43 (-0.01) | -2296 | -12.84 | -2364 | -13.22 | -500 | -2.8 | 17885 | 44.4 | 43.65 | 44.5 | 43.3 |
2023-07-07 | 55.78 (-0.29) | 3.37 (+0.15) | 0.44 (0.0) | -14161 | -47.42 | 191 | 0.64 | -137 | -0.46 | 29861 | 43.35 | 45.5 | 46.15 | 42.8 |
2023-06-30 | 56.07 (-0.15) | 3.22 (+0.01) | 0.44 (+0.01) | -7658 | -44.1 | 591 | 3.4 | 545 | 3.14 | 17365 | 45.4 | 45.7 | 45.9 | 45.35 |
2023-06-21 | 56.22 (-0.2) | 3.21 (+0.07) | 0.43 (0.0) | -10047 | -52.97 | 3531 | 18.62 | 132 | 0.7 | 18967 | 45.7 | 45.8 | 46.45 | 45.55 |
2023-06-16 | 56.42 (-0.14) | 3.14 (0.0) | 0.43 (+0.01) | -1707 | -7.33 | -53 | -0.23 | 545 | 2.34 | 23278 | 45.7 | 46.25 | 46.9 | 45.15 |
2023-06-09 | 56.56 (-0.03) | 3.14 (-0.01) | 0.42 (+0.01) | 792 | 4.52 | -261 | -1.49 | 302 | 1.72 | 17526 | 46.25 | 45.45 | 46.7 | 45.45 |
2023-06-02 | 56.59 (-0.35) | 3.15 (+0.01) | 0.41 (+0.02) | -12830 | -13.05 | 409 | 0.42 | 696 | 0.71 | 98334 | 45.4 | 45.85 | 46.3 | 45.15 |
2023-05-26 | 56.94 (-0.21) | 3.14 (+0.06) | 0.39 (+0.01) | -12383 | -44.11 | 2655 | 9.46 | 583 | 2.08 | 28070 | 45.8 | 47.3 | 47.5 | 45.35 |
2023-05-19 | 57.15 (+0.07) | 3.08 (+0.01) | 0.38 (+0.08) | 1952 | 8.38 | 641 | 2.75 | 4179 | 17.94 | 23290 | 47.3 | 45.8 | 47.45 | 45.8 |
2023-05-12 | 57.08 (-0.03) | 3.07 (+0.04) | 0.3 (+0.02) | -113 | -0.65 | 1943 | 11.22 | 652 | 3.76 | 17321 | 46.2 | 46.25 | 46.65 | 45.8 |
2023-05-05 | 57.11 (-0.01) | 3.03 (+0.03) | 0.28 (0.0) | -2192 | -9.26 | 1515 | 6.4 | 416 | 1.76 | 23675 | 46.2 | 46.5 | 46.5 | 45.2 |
2023-04-28 | 57.12 (+0.02) | 3.0 (+0.01) | 0.28 (+0.02) | 1011 | 6.65 | 297 | 1.95 | 611 | 4.02 | 15206 | 46.45 | 46.55 | 47.05 | 45.8 |
2023-04-21 | 57.1 (+2.86) | 2.99 (0.0) | 0.26 (+0.01) | 1498 | 10.97 | 277 | 2.03 | 384 | 2.81 | 13661 | 46.35 | 47.15 | 47.45 | 46.1 |
2023-04-14 | 54.24 (+0.07) | 2.99 (+0.01) | 0.25 (0.0) | 3377 | 31.18 | 184 | 1.7 | 83 | 0.77 | 10832 | 47.5 | 46.55 | 47.5 | 46.55 |
2023-04-07 | 54.17 (-0.02) | 2.98 (0.0) | 0.25 (0.0) | -754 | -23.9 | 63 | 2.0 | -24 | -0.76 | 3155 | 46.4 | 46.55 | 46.8 | 46.3 |
2023-03-31 | 54.19 (+0.03) | 2.98 (0.0) | 0.25 (-0.01) | 2093 | 12.42 | -6 | -0.04 | -295 | -1.75 | 16857 | 46.95 | 46.45 | 47.2 | 46.05 |
2023-03-24 | 54.16 (0.0) | 2.98 (+0.04) | 0.26 (0.0) | -42 | -0.25 | 1847 | 11.13 | 168 | 1.01 | 16592 | 46.7 | 45.25 | 47.0 | 44.8 |
2023-03-17 | 54.16 (-0.23) | 2.94 (+0.14) | 0.26 (-0.01) | -10954 | -28.63 | 6861 | 17.93 | -751 | -1.96 | 38260 | 44.7 | 45.75 | 45.85 | 44.25 |
2023-03-10 | 54.39 (-0.1) | 2.8 (+0.04) | 0.27 (+0.01) | -4960 | -23.68 | 1691 | 8.07 | 407 | 1.94 | 20943 | 45.85 | 47.7 | 47.9 | 45.85 |
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 | |||
2023-03-03 | 54.49 (-0.05) | 2.76 (+0.04) | 0.26 (-0.01) | -2672 | -23.72 | 1964 | 17.43 | -283 | -2.51 | 11266 | 47.3 | 47.35 | 47.5 | 46.85 |
2023-02-24 | 54.54 (+0.06) | 2.72 (+0.02) | 0.27 (-0.01) | 2534 | 14.41 | 1218 | 6.93 | -372 | -2.12 | 17584 | 47.65 | 47.1 | 48.0 | 47.05 |
2023-02-17 | 54.48 (-0.02) | 2.7 (+0.05) | 0.28 (0.0) | -1034 | -6.76 | 2624 | 17.16 | -133 | -0.87 | 15292 | 47.15 | 46.8 | 47.5 | 46.5 |
2023-02-10 | 54.5 (-0.02) | 2.65 (+0.06) | 0.28 (0.0) | -1119 | -9.26 | 2552 | 21.12 | -158 | -1.31 | 12085 | 47.05 | 46.7 | 47.2 | 46.5 |
2023-02-03 | 54.52 (+0.05) | 2.59 (+0.03) | 0.28 (0.0) | 2325 | 8.01 | 1471 | 5.07 | 96 | 0.33 | 29017 | 47.2 | 47.5 | 48.15 | 46.5 |
2023-01-17 | 54.47 (+0.09) | 2.56 (-0.02) | 0.28 (0.0) | 3494 | 46.39 | -662 | -8.79 | 36 | 0.48 | 7531 | 47.1 | 46.5 | 47.1 | 46.35 |
2023-01-13 | 54.38 (+0.11) | 2.58 (+0.01) | 0.28 (0.0) | 5395 | 31.97 | 482 | 2.86 | -12 | -0.07 | 16874 | 46.35 | 45.75 | 46.7 | 45.6 |
2023-01-06 | 54.27 (+0.08) | 2.57 (+0.01) | 0.28 (-0.01) | 3430 | 21.74 | 212 | 1.34 | -649 | -4.11 | 15775 | 45.25 | 44.0 | 45.6 | 43.4 |
2022-12-30 | 54.19 (-0.01) | 2.56 (+0.28) | 0.29 (-0.01) | -386 | -2.72 | 1039 | 7.32 | -293 | -2.06 | 14195 | 44.05 | 44.15 | 44.4 | 43.55 |
2022-12-23 | 54.2 (-0.17) | 2.28 (+0.03) | 0.3 (-0.01) | -7593 | -18.09 | 1238 | 2.95 | -641 | -1.53 | 41981 | 44.25 | 47.05 | 47.3 | 43.35 |
2022-12-16 | 54.37 (-4.86) | 2.25 (-0.25) | 0.31 (-0.03) | 2222 | 9.4 | -2373 | -10.04 | -206 | -0.87 | 23640 | 47.4 | 47.75 | 48.3 | 47.1 |
2022-12-09 | 59.23 (+0.14) | 2.5 (-0.09) | 0.34 (-0.01) | 6891 | 24.81 | -4356 | -15.68 | -251 | -0.9 | 27778 | 47.8 | 47.6 | 48.2 | 46.8 |
2022-12-02 | 59.09 (+0.23) | 2.59 (-0.09) | 0.35 (0.0) | 10744 | 26.09 | -4060 | -9.86 | 190 | 0.46 | 41174 | 48.2 | 45.9 | 50.8 | 45.4 |
2022-11-25 | 58.86 (+0.19) | 2.68 (-0.07) | 0.35 (+0.01) | 9179 | 35.42 | -2800 | -10.8 | 134 | 0.52 | 25916 | 46.5 | 44.9 | 46.5 | 44.4 |
2022-11-18 | 58.67 (+0.16) | 2.75 (+0.01) | 0.34 (-0.01) | 5665 | 17.0 | 90 | 0.27 | -464 | -1.39 | 33319 | 44.85 | 46.2 | 46.65 | 44.65 |
2022-11-11 | 58.51 (+0.23) | 2.74 (-0.01) | 0.35 (0.0) | 9783 | 29.02 | -62 | -0.18 | 96 | 0.28 | 33714 | 46.0 | 44.85 | 46.25 | 44.6 |
2022-11-04 | 58.28 (+0.06) | 2.75 (-0.03) | 0.35 (+0.01) | 3929 | 12.7 | -1577 | -5.1 | 254 | 0.82 | 30946 | 45.1 | 45.25 | 46.4 | 44.25 |
2022-10-28 | 58.22 (+0.09) | 2.78 (+0.02) | 0.34 (+0.03) | 2939 | 11.07 | 809 | 3.05 | 1709 | 6.43 | 26561 | 45.55 | 46.85 | 47.1 | 44.6 |
2022-10-21 | 58.13 (+0.21) | 2.76 (+0.01) | 0.31 (+0.02) | 8058 | 22.38 | 815 | 2.26 | 563 | 1.56 | 36010 | 46.5 | 48.0 | 48.0 | 45.3 |
2022-10-14 | 57.92 (-0.11) | 2.75 (+0.06) | 0.29 (0.0) | -4993 | -19.06 | 2611 | 9.97 | 322 | 1.23 | 26198 | 48.2 | 48.3 | 48.45 | 47.4 |
2022-10-07 | 58.03 (+0.04) | 2.69 (+0.05) | 0.29 (0.0) | 1387 | 9.61 | 791 | 5.48 | 36 | 0.25 | 14434 | 48.85 | 48.6 | 49.45 | 48.35 |
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 | |||
2022-09-30 | 57.99 (-0.02) | 2.64 (+0.08) | 0.29 (+0.01) | -2025 | -8.54 | 3423 | 14.44 | 74 | 0.31 | 23703 | 49.2 | 49.8 | 49.8 | 48.5 |
2022-09-23 | 58.01 (-0.01) | 2.56 (+0.1) | 0.28 (-0.02) | -1073 | -4.59 | 4750 | 20.3 | -662 | -2.83 | 23401 | 49.7 | 48.85 | 49.9 | 47.65 |
2022-09-16 | 58.02 (+0.03) | 2.46 (0.0) | 0.3 (0.0) | 1117 | 4.62 | 52 | 0.22 | 30 | 0.12 | 24156 | 48.75 | 50.0 | 50.0 | 48.3 |
2022-09-08 | 57.99 (-0.01) | 2.46 (+0.04) | 0.3 (-0.01) | -616 | -3.57 | 1809 | 10.49 | -479 | -2.78 | 17237 | 49.25 | 49.05 | 49.55 | 48.3 |
2022-09-02 | 58.0 (-0.13) | 2.42 (+0.07) | 0.31 (-0.02) | -5266 | -15.41 | 3196 | 9.35 | -803 | -2.35 | 34179 | 48.65 | 49.4 | 50.3 | 48.3 |
2022-08-26 | 58.13 (+0.01) | 2.35 (+0.04) | 0.33 (+0.01) | -697 | -5.12 | 1727 | 12.69 | 428 | 3.14 | 13609 | 50.4 | 50.2 | 51.4 | 50.1 |
2022-08-19 | 58.12 (-0.07) | 2.31 (+0.05) | 0.32 (+0.01) | -2335 | -7.84 | 2095 | 7.04 | 109 | 0.37 | 29772 | 51.0 | 52.4 | 52.8 | 49.9 |
2022-08-12 | 58.19 (+0.1) | 2.26 (+0.05) | 0.31 (-0.01) | 4233 | 31.67 | 2235 | 16.72 | -267 | -2.0 | 13368 | 52.7 | 51.3 | 53.1 | 50.4 |
2022-08-05 | 58.09 (+0.05) | 2.21 (+0.05) | 0.32 (0.0) | 1584 | 8.66 | 2246 | 12.29 | -163 | -0.89 | 18281 | 51.1 | 49.85 | 51.1 | 49.3 |
2022-07-29 | 58.04 (-0.04) | 2.16 (0.0) | 0.32 (-0.01) | 1428 | 10.42 | 65 | 0.47 | -239 | -1.74 | 13705 | 50.1 | 48.9 | 50.3 | 48.5 |
2022-07-22 | 58.08 (-0.06) | 2.16 (+0.01) | 0.33 (0.0) | -2434 | -15.44 | 523 | 3.32 | 136 | 0.86 | 15761 | 48.9 | 47.45 | 49.05 | 47.05 |
2022-07-15 | 58.14 (-0.04) | 2.15 (-0.02) | 0.33 (+0.02) | -1567 | -7.4 | -1004 | -4.74 | 567 | 2.68 | 21182 | 47.45 | 50.0 | 50.0 | 47.35 |
2022-07-08 | 58.18 (+0.1) | 2.17 (+0.07) | 0.31 (0.0) | 3571 | 13.4 | 3082 | 11.57 | 308 | 1.16 | 26640 | 49.8 | 53.3 | 53.9 | 48.5 |
2022-07-01 | 58.08 (+0.19) | 2.1 (+0.19) | 0.31 (0.0) | 8554 | 27.85 | 2292 | 7.46 | -144 | -0.47 | 30714 | 52.0 | 54.1 | 54.8 | 51.8 |
2022-06-24 | 57.89 (+0.05) | 1.91 (+0.12) | 0.31 (+0.07) | 2934 | 9.66 | 5505 | 18.13 | 3004 | 9.89 | 30368 | 53.9 | 51.8 | 54.6 | 51.1 |
2022-06-17 | 57.84 (-0.37) | 1.79 (+0.16) | 0.24 (+0.03) | -2474 | -7.17 | 7009 | 20.31 | 1588 | 4.6 | 34506 | 52.2 | 51.1 | 53.1 | 50.3 |
2022-06-10 | 58.21 (-0.09) | 1.63 (+0.32) | 0.21 (+0.01) | -993 | -3.36 | 14425 | 48.85 | 204 | 0.69 | 29530 | 52.1 | 51.9 | 53.0 | 51.2 |
2022-06-02 | 58.3 (+0.1) | 1.31 (+0.38) | 0.2 (+0.02) | 4448 | 8.67 | 17084 | 33.29 | 1108 | 2.16 | 51320 | 51.9 | 50.9 | 52.2 | 50.6 |
2022-05-27 | 58.2 (+0.36) | 0.93 (+0.23) | 0.18 (+0.01) | 16319 | 29.25 | 10234 | 18.35 | 593 | 1.06 | 55783 | 50.9 | 48.5 | 51.1 | 48.1 |
2022-05-20 | 57.84 (+0.06) | 0.7 (-0.03) | 0.17 (+0.01) | 3332 | 15.64 | -1593 | -7.48 | 404 | 1.9 | 21300 | 48.2 | 47.2 | 48.5 | 45.8 |
2022-05-13 | 57.78 (-0.04) | 0.73 (-0.04) | 0.16 (+0.01) | -1475 | -7.87 | -1747 | -9.32 | 224 | 1.19 | 18751 | 46.8 | 47.35 | 48.0 | 45.8 |
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 | |||
2022-05-06 | 57.82 (+0.03) | 0.77 (0.0) | 0.15 (0.0) | 951 | 9.01 | -127 | -1.2 | -1 | -0.01 | 10550 | 48.35 | 49.05 | 49.4 | 47.6 |
2022-04-29 | 57.79 (-0.05) | 0.77 (+0.02) | 0.15 (0.0) | -1845 | -9.87 | 1191 | 6.37 | -122 | -0.65 | 18685 | 49.0 | 48.7 | 49.9 | 47.5 |
2022-04-22 | 57.84 (0.0) | 0.75 (+0.01) | 0.15 (0.0) | 805 | 4.88 | 380 | 2.3 | 166 | 1.01 | 16506 | 49.7 | 49.0 | 50.1 | 48.6 |
2022-04-15 | 57.84 (+0.03) | 0.74 (+0.06) | 0.15 (0.0) | 1205 | 6.87 | 2489 | 14.19 | 23 | 0.13 | 17536 | 49.55 | 50.1 | 51.0 | 49.35 |
2022-04-08 | 57.81 (+0.06) | 0.68 (0.0) | 0.15 (0.0) | 2757 | 18.26 | 45 | 0.3 | -22 | -0.15 | 15099 | 50.1 | 50.0 | 51.0 | 49.05 |
2022-04-01 | 57.75 (+0.1) | 0.68 (+0.14) | 0.15 (0.0) | 4679 | 23.07 | 1403 | 6.92 | 181 | 0.89 | 20278 | 49.95 | 48.5 | 50.5 | 48.5 |
2022-03-25 | 57.65 (+0.11) | 0.54 (0.0) | 0.15 (+0.01) | 5076 | 21.79 | 17 | 0.07 | 277 | 1.19 | 23292 | 49.55 | 48.7 | 50.0 | 48.45 |
2022-03-18 | 57.54 (+0.06) | 0.54 (+0.01) | 0.14 (0.0) | 1362 | 5.77 | 776 | 3.29 | 65 | 0.28 | 23611 | 48.8 | 46.0 | 48.8 | 45.5 |
2022-03-11 | 57.48 (-0.14) | 0.53 (+0.01) | 0.14 (+0.01) | -2922 | -14.4 | 305 | 1.5 | 264 | 1.3 | 20292 | 45.7 | 46.0 | 46.8 | 44.75 |
2022-03-04 | 57.62 (0.0) | 0.52 (0.0) | 0.13 (0.0) | 507 | 3.73 | 82 | 0.6 | 340 | 2.5 | 13575 | 46.9 | 46.85 | 47.75 | 46.1 |
2022-02-25 | 57.62 (-0.17) | 0.52 (+0.01) | 0.13 (+0.01) | -7016 | -32.08 | 196 | 0.9 | 86 | 0.39 | 21868 | 45.8 | 47.8 | 48.3 | 45.6 |
2022-02-18 | 57.79 (+0.01) | 0.51 (0.0) | 0.12 (0.0) | 324 | 2.33 | 40 | 0.29 | 101 | 0.72 | 13934 | 48.0 | 48.95 | 49.15 | 48.0 |
2022-02-11 | 57.78 (+0.04) | 0.51 (0.0) | 0.12 (+0.01) | 2626 | 11.18 | 51 | 0.22 | 472 | 2.01 | 23494 | 49.3 | 45.95 | 49.3 | 45.9 |
2022-01-26 | 57.74 (+0.07) | 0.51 (0.0) | 0.11 (-0.02) | 3570 | 17.2 | 52 | 0.25 | -854 | -4.12 | 20753 | 46.25 | 47.1 | 47.95 | 44.5 |
2022-01-21 | 57.67 (+0.08) | 0.51 (-0.01) | 0.13 (-0.01) | 4452 | 20.15 | -363 | -1.64 | -422 | -1.91 | 22094 | 47.55 | 48.05 | 49.0 | 47.1 |
2022-01-14 | 57.59 (+0.29) | 0.52 (+0.03) | 0.14 (+0.04) | 12774 | 25.73 | 1230 | 2.48 | 1921 | 3.87 | 49650 | 48.6 | 48.0 | 50.3 | 47.6 |
2022-01-07 | 57.3 (+0.13) | 0.49 (0.0) | 0.1 (0.0) | 5807 | 43.38 | 68 | 0.51 | -9 | -0.07 | 13387 | 48.2 | 47.55 | 48.3 | 46.95 |
2021-12-30 | 57.17 (+0.1) | 0.49 (0.0) | 0.1 (0.0) | 4055 | 44.59 | 4 | 0.04 | 25 | 0.27 | 9093 | 47.25 | 47.4 | 47.8 | 47.0 |
2021-12-24 | 57.07 (-0.01) | 0.49 (0.0) | 0.1 (0.0) | -417 | -3.88 | -11 | -0.1 | -200 | -1.86 | 10750 | 47.4 | 46.65 | 47.6 | 46.4 |
2021-12-17 | 57.08 (-0.03) | 0.49 (0.0) | 0.1 (0.0) | -1492 | -10.74 | 110 | 0.79 | -42 | -0.3 | 13890 | 47.35 | 47.05 | 47.4 | 46.45 |
2021-12-10 | 57.11 (+0.08) | 0.49 (0.0) | 0.1 (0.0) | 3571 | 25.74 | 104 | 0.75 | -46 | -0.33 | 13875 | 47.05 | 46.45 | 47.9 | 46.35 |
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 | |||
2021-12-03 | 57.03 (-0.03) | 0.49 (+0.01) | 0.1 (0.0) | -1365 | -6.33 | 192 | 0.89 | 176 | 0.82 | 21578 | 46.95 | 45.2 | 47.0 | 45.2 |
2021-11-26 | 57.06 (0.0) | 0.48 (0.0) | 0.1 (+0.01) | 66 | 0.39 | 31 | 0.18 | 210 | 1.23 | 17027 | 45.75 | 46.65 | 48.15 | 45.6 |
2021-11-19 | 57.06 (+0.16) | 0.48 (0.0) | 0.09 (0.0) | 7041 | 38.25 | -45 | -0.24 | 346 | 1.88 | 18408 | 46.75 | 45.2 | 46.75 | 45.1 |
2021-11-12 | 56.9 (+0.05) | 0.48 (0.0) | 0.09 (+0.01) | 1378 | 7.19 | -4 | -0.02 | 292 | 1.52 | 19161 | 44.3 | 44.6 | 45.2 | 42.95 |
2021-11-05 | 56.85 (-0.01) | 0.48 (0.0) | 0.08 (0.0) | -553 | -4.43 | 11 | 0.09 | 18 | 0.14 | 12486 | 41.85 | 44.0 | 44.9 | 41.05 |
2021-10-29 | 56.86 (-0.01) | 0.48 (0.0) | 0.08 (0.0) | -483 | -3.2 | 27 | 0.18 | -47 | -0.31 | 15113 | 44.45 | 44.1 | 45.05 | 43.85 |
2021-10-22 | 56.87 (+0.04) | 0.48 (0.0) | 0.08 (0.0) | 1913 | 17.11 | 0 | 0.0 | 200 | 1.79 | 11180 | 44.4 | 43.95 | 45.25 | 43.95 |
2021-10-15 | 56.83 (+0.04) | 0.48 (0.0) | 0.08 (+0.01) | 1695 | 17.14 | 99 | 1.0 | 107 | 1.08 | 9889 | 44.45 | 42.8 | 44.5 | 42.6 |
2021-10-08 | 56.79 (-0.02) | 0.48 (0.0) | 0.07 (0.0) | 37 | 0.31 | 137 | 1.14 | 263 | 2.19 | 12011 | 43.5 | 43.35 | 44.5 | 42.75 |
2021-10-01 | 56.81 (0.0) | 0.48 (-0.05) | 0.07 (-0.01) | 436 | 2.3 | 60 | 0.32 | -431 | -2.28 | 18936 | 43.3 | 44.5 | 45.2 | 43.1 |
2021-09-24 | 56.81 (0.0) | 0.53 (0.0) | 0.08 (-0.01) | -265 | -2.53 | 9 | 0.09 | -549 | -5.23 | 10494 | 44.6 | 44.2 | 45.3 | 43.6 |
2021-09-17 | 56.81 (+0.2) | 0.53 (0.0) | 0.09 (0.0) | 8153 | 39.64 | 25 | 0.12 | -188 | -0.91 | 20570 | 45.35 | 45.75 | 46.45 | 45.1 |
2021-09-10 | 56.61 (+0.07) | 0.53 (+0.01) | 0.09 (-0.01) | 3058 | 16.44 | 33 | 0.18 | -267 | -1.44 | 18600 | 45.75 | 44.7 | 45.95 | 44.35 |
2021-09-03 | 56.54 (+0.04) | 0.52 (0.0) | 0.1 (0.0) | 1288 | 4.38 | 29 | 0.1 | 118 | 0.4 | 29414 | 44.7 | 44.0 | 45.1 | 42.95 |
2021-08-27 | 56.5 (+0.01) | 0.52 (0.0) | 0.1 (+0.01) | -2865 | -10.25 | 43 | 0.15 | 290 | 1.04 | 27955 | 43.9 | 40.5 | 44.0 | 40.5 |
2021-08-20 | 56.49 (-0.01) | 0.52 (0.0) | 0.09 (-0.01) | -279 | -1.81 | 127 | 0.82 | -311 | -2.02 | 15423 | 40.25 | 41.1 | 41.85 | 40.2 |
2021-08-13 | 56.5 (-0.01) | 0.52 (0.0) | 0.1 (0.0) | 131 | 1.11 | 49 | 0.42 | -130 | -1.1 | 11785 | 41.4 | 41.6 | 42.05 | 41.0 |
2021-08-06 | 56.51 (+0.02) | 0.52 (0.0) | 0.1 (0.0) | 1352 | 9.33 | 11 | 0.08 | 115 | 0.79 | 14489 | 41.85 | 42.05 | 42.55 | 41.05 |
2021-07-30 | 56.49 (0.0) | 0.52 (0.0) | 0.1 (+0.01) | 2128 | 8.3 | 84 | 0.33 | 478 | 1.86 | 25640 | 41.75 | 45.0 | 45.1 | 40.9 |
2021-07-23 | 56.49 (+0.04) | 0.52 (0.0) | 0.09 (+0.02) | 1682 | 11.46 | 13 | 0.09 | 767 | 5.22 | 14683 | 45.1 | 45.1 | 45.5 | 44.5 |
2021-07-16 | 56.45 (+0.13) | 0.52 (0.0) | 0.07 (0.0) | 6063 | 42.53 | 16 | 0.11 | 191 | 1.34 | 14255 | 45.5 | 45.05 | 45.5 | 44.9 |
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 | |||
2021-07-09 | 56.32 (-0.05) | 0.52 (0.0) | 0.07 (+0.01) | 651 | 5.51 | 10 | 0.08 | 199 | 1.68 | 11823 | 44.95 | 45.3 | 45.3 | 44.55 |
2021-07-02 | 56.37 (+0.08) | 0.52 (+0.15) | 0.06 (0.0) | 581 | 4.9 | 0 | 0.0 | 230 | 1.94 | 11846 | 44.9 | 45.2 | 45.5 | 44.65 |
2021-06-25 | 56.29 (+0.03) | 0.37 (0.0) | 0.06 (+0.04) | 2933 | 17.99 | -12 | -0.07 | 1534 | 9.41 | 16305 | 45.2 | 44.2 | 45.5 | 43.2 |
2021-06-18 | 56.26 (-0.07) | 0.37 (-0.01) | 0.02 (+0.01) | -2599 | -17.89 | -478 | -3.29 | 497 | 3.42 | 14529 | 44.25 | 45.15 | 45.15 | 44.0 |
2021-06-11 | 56.33 (-0.79) | 0.38 (0.0) | 0.01 (0.0) | 568 | 5.0 | 26 | 0.23 | 0 | 0.0 | 11368 | 45.05 | 44.95 | 45.3 | 44.2 |
2021-06-04 | 57.12 (+0.08) | 0.38 (0.0) | 0.01 (0.0) | 4519 | 33.38 | 0 | 0.0 | 225 | 1.66 | 13538 | 45.15 | 44.4 | 45.7 | 44.4 |
2021-05-28 | 57.04 (+0.24) | 0.38 (0.0) | 0.01 (+0.01) | 8346 | 13.71 | 53 | 0.09 | 71 | 0.12 | 60882 | 45.25 | 43.9 | 45.6 | 43.75 |
2021-05-21 | 56.8 (+0.17) | 0.38 (0.0) | 0.0 (0.0) | 6433 | 19.38 | 16 | 0.05 | 188 | 0.57 | 33188 | 44.35 | 42.5 | 44.6 | 41.05 |
2021-05-14 | 56.63 (-0.04) | 0.38 (-0.01) | 0.0 (0.0) | -1266 | -3.09 | -292 | -0.71 | -229 | -0.56 | 40985 | 42.65 | 44.3 | 45.0 | 40.0 |
2021-05-07 | 56.67 (+0.02) | 0.39 (0.0) | 0.0 (0.0) | 725 | 2.72 | 12 | 0.05 | -10 | -0.04 | 26626 | 44.05 | 43.0 | 44.1 | 42.2 |
2021-04-29 | 56.65 (-0.01) | 0.39 (0.0) | 0.0 (-0.01) | 765 | 3.47 | 0 | 0.0 | -236 | -1.07 | 22032 | 43.45 | 42.9 | 44.2 | 42.65 |
2021-04-23 | 56.66 (+0.06) | 0.39 (+0.01) | 0.01 (0.0) | 2286 | 10.25 | 114 | 0.51 | -134 | -0.6 | 22305 | 43.0 | 42.2 | 43.35 | 42.15 |
2021-04-16 | 56.6 (+0.14) | 0.38 (0.0) | 0.01 (0.0) | 6069 | 21.77 | 5 | 0.02 | 14 | 0.05 | 27884 | 42.45 | 41.25 | 42.55 | 41.25 |
2021-04-09 | 56.46 (-0.06) | 0.38 (0.0) | 0.01 (0.0) | -2751 | -18.25 | -3 | -0.02 | 23 | 0.15 | 15077 | 41.25 | 41.5 | 41.8 | 41.1 |
2021-04-01 | 56.52 (+0.01) | 0.38 (+0.01) | 0.01 (-0.02) | 116 | 0.6 | 4 | 0.02 | -694 | -3.57 | 19413 | 41.55 | 41.05 | 42.0 | 41.0 |
2021-03-26 | 56.51 (-0.07) | 0.37 (0.0) | 0.03 (0.0) | -1253 | -6.6 | 31 | 0.16 | -243 | -1.28 | 18997 | 41.4 | 40.05 | 41.55 | 39.85 |
2021-03-19 | 56.58 (-0.17) | 0.37 (0.0) | 0.03 (-0.01) | -7542 | -24.78 | -212 | -0.7 | -113 | -0.37 | 30433 | 40.4 | 40.7 | 41.75 | 40.05 |
2021-03-12 | 56.75 (+0.04) | 0.37 (0.0) | 0.04 (+0.01) | 1834 | 5.83 | 54 | 0.17 | 152 | 0.48 | 31481 | 41.0 | 39.5 | 41.35 | 39.4 |
2021-03-05 | 56.71 (-0.09) | 0.37 (0.0) | 0.03 (+0.01) | -3919 | -15.94 | 93 | 0.38 | 578 | 2.35 | 24584 | 39.4 | 39.85 | 40.3 | 39.05 |
2021-02-26 | 56.8 (-0.05) | 0.37 (0.0) | 0.02 (0.0) | 2006 | 6.14 | 80 | 0.24 | -125 | -0.38 | 32679 | 39.9 | 39.05 | 40.8 | 39.05 |
2021-02-19 | 56.85 (+0.02) | 0.37 (0.0) | 0.02 (+0.01) | -151 | -0.79 | 26 | 0.14 | 618 | 3.23 | 19159 | 39.2 | 39.6 | 40.0 | 38.75 |
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 | |||
2021-02-05 | 56.83 (-0.02) | 0.37 (0.0) | 0.01 (0.0) | -1108 | -5.66 | 23 | 0.12 | 11 | 0.06 | 19572 | 38.75 | 37.95 | 39.1 | 37.5 |
2021-01-29 | 56.85 (-0.33) | 0.37 (0.0) | 0.01 (0.0) | -13538 | -40.82 | -86 | -0.26 | 39 | 0.12 | 33169 | 37.4 | 39.2 | 39.4 | 37.4 |
2021-01-22 | 57.18 (-0.14) | 0.37 (0.0) | 0.01 (0.0) | -7907 | -25.21 | -111 | -0.35 | 62 | 0.2 | 31369 | 39.0 | 41.4 | 42.0 | 38.9 |
2021-01-15 | 57.32 (+0.04) | 0.37 (0.0) | 0.01 (0.0) | 1737 | 8.88 | 37 | 0.19 | 31 | 0.16 | 19567 | 41.75 | 42.1 | 42.5 | 41.7 |
2021-01-08 | 57.28 (+0.26) | 0.37 (0.0) | 0.01 (0.0) | 9936 | 32.66 | 39 | 0.13 | -341 | -1.12 | 30424 | 42.5 | 41.2 | 42.55 | 40.5 |
2020-12-31 | 57.02 (+0.22) | 0.37 (+0.01) | 0.01 (+0.01) | 9612 | 52.49 | 4 | 0.02 | 55 | 0.3 | 18312 | 41.1 | 39.65 | 41.4 | 39.45 |
2020-12-25 | 56.8 (-0.02) | 0.36 (0.0) | 0.0 (0.0) | 1037 | 10.92 | 4 | 0.04 | -179 | -1.89 | 9494 | 39.6 | 40.0 | 40.15 | 39.25 |
2020-12-18 | 56.82 (+0.05) | 0.36 (0.0) | 0.0 (0.0) | 3085 | 14.1 | -47 | -0.21 | -265 | -1.21 | 21878 | 40.2 | 40.1 | 40.25 | 39.2 |
2020-12-11 | 56.77 (+0.08) | 0.36 (0.0) | 0.0 (-0.01) | 3164 | 10.07 | 14 | 0.04 | -303 | -0.96 | 31416 | 40.0 | 40.2 | 40.2 | 38.25 |
2020-12-04 | 56.69 (-0.05) | 0.36 (0.0) | 0.01 (0.0) | -2356 | -7.76 | 6 | 0.02 | 31 | 0.1 | 30357 | 40.2 | 40.0 | 40.35 | 39.0 |
2020-11-27 | 56.74 (+0.01) | 0.36 (0.0) | 0.01 (0.0) | 631 | 4.06 | 13 | 0.08 | 8 | 0.05 | 15524 | 39.9 | 40.3 | 40.6 | 39.8 |
2020-11-20 | 56.73 (+0.12) | 0.36 (0.0) | 0.01 (0.0) | 8006 | 35.16 | -1 | -0.0 | -8 | -0.04 | 22767 | 40.3 | 39.9 | 40.95 | 39.85 |
2020-11-13 | 56.61 (+0.23) | 0.36 (0.0) | 0.01 (+0.01) | 10258 | 38.35 | 0 | 0.0 | 242 | 0.9 | 26749 | 39.9 | 38.6 | 40.2 | 38.6 |
2020-11-06 | 56.38 (+0.16) | 0.36 (0.0) | 0.0 (0.0) | 7711 | 50.5 | 3 | 0.02 | 49 | 0.32 | 15269 | 38.6 | 37.1 | 38.85 | 36.95 |
2020-10-30 | 56.22 (-0.13) | 0.36 (0.0) | 0.0 (0.0) | -6331 | -31.75 | 0 | 0.0 | -552 | -2.77 | 19941 | 37.05 | 38.25 | 38.4 | 36.6 |
2020-10-23 | 56.35 (+0.11) | 0.36 (0.0) | 0.0 (0.0) | 4617 | 21.15 | 0 | 0.0 | -415 | -1.9 | 21831 | 38.2 | 38.0 | 38.65 | 37.85 |
2020-10-16 | 56.24 (+0.01) | 0.36 (-0.05) | 0.0 (0.0) | 1204 | 6.21 | -2507 | -12.93 | -134 | -0.69 | 19388 | 38.0 | 39.0 | 39.3 | 37.95 |
2020-10-08 | 56.23 (+0.06) | 0.41 (-0.03) | 0.0 (0.0) | 2810 | 26.87 | -1221 | -11.68 | 7 | 0.07 | 10456 | 39.0 | 39.5 | 39.5 | 38.85 |
2020-09-30 | 56.17 (+0.02) | 0.44 (-0.12) | 0.0 (0.0) | 391 | 3.07 | 0 | 0.0 | 30 | 0.24 | 12747 | 38.85 | 38.55 | 39.85 | 38.55 |
2020-09-25 | 56.15 (-0.15) | 0.56 (0.0) | 0.0 (0.0) | -10175 | -33.25 | -3 | -0.01 | -1034 | -3.38 | 30601 | 38.4 | 40.6 | 40.6 | 37.3 |
2020-09-18 | 56.3 (+0.05) | 0.56 (0.0) | 0.0 (0.0) | 446 | 2.44 | -2 | -0.01 | -860 | -4.71 | 18264 | 40.75 | 40.25 | 41.0 | 40.1 |
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 | |||
2020-09-11 | 56.25 (-0.16) | 0.56 (0.0) | 0.0 (0.0) | -7308 | -40.29 | 10 | 0.06 | -66 | -0.36 | 18137 | 40.45 | 41.25 | 41.25 | 40.1 |
2020-09-04 | 56.41 (-0.03) | 0.56 (0.0) | 0.0 (-0.01) | -2465 | -11.02 | 15 | 0.07 | -391 | -1.75 | 22362 | 41.5 | 42.4 | 42.65 | 41.0 |
2020-08-28 | 56.44 (+0.03) | 0.56 (0.0) | 0.01 (+0.01) | 1735 | 7.19 | 10 | 0.04 | -948 | -3.93 | 24124 | 42.2 | 41.9 | 42.95 | 41.3 |
2020-08-21 | 56.41 (0.0) | 0.56 (0.0) | 0.0 (0.0) | -2032 | -8.33 | 61 | 0.25 | -155 | -0.64 | 24380 | 41.8 | 44.0 | 44.4 | 41.2 |
2020-08-14 | 56.41 (+0.02) | 0.56 (+0.01) | 0.0 (0.0) | 2441 | 16.73 | 127 | 0.87 | -87 | -0.6 | 14590 | 44.0 | 43.0 | 44.25 | 42.65 |
2020-08-07 | 56.39 (-0.11) | 0.55 (-0.01) | 0.0 (0.0) | -5246 | -28.42 | -162 | -0.88 | -104 | -0.56 | 18456 | 42.9 | 42.0 | 43.45 | 41.4 |
2020-07-31 | 56.5 (-0.04) | 0.56 (0.0) | 0.0 (0.0) | -2373 | -10.25 | -1 | -0.0 | -421 | -1.82 | 23143 | 42.35 | 43.4 | 43.5 | 41.65 |
2020-07-24 | 56.54 (+0.03) | 0.56 (0.0) | 0.0 (0.0) | -1584 | -11.5 | -27 | -0.2 | -531 | -3.86 | 13768 | 43.55 | 44.5 | 45.65 | 43.55 |
2020-07-17 | 56.51 (+0.04) | 0.56 (+0.06) | 0.0 (-0.01) | -2615 | -8.42 | 2466 | 7.94 | -275 | -0.89 | 31049 | 44.75 | 47.6 | 47.8 | 44.7 |
2020-07-10 | 56.47 (-0.06) | 0.5 (0.0) | 0.01 (0.0) | 379 | 1.68 | -4 | -0.02 | -174 | -0.77 | 22550 | 47.5 | 47.35 | 48.4 | 47.1 |
2020-07-03 | 56.53 (-0.03) | 0.5 (+0.06) | 0.01 (0.0) | -177 | -0.88 | -25 | -0.12 | 311 | 1.54 | 20160 | 47.0 | 45.0 | 47.2 | 44.7 |
2020-06-24 | 56.56 (+0.07) | 0.44 (0.0) | 0.01 (0.0) | 647 | 5.34 | 0 | 0.0 | -50 | -0.41 | 12121 | 45.1 | 44.85 | 45.9 | 44.85 |
2020-06-19 | 56.49 (-0.84) | 0.44 (0.0) | 0.01 (-0.01) | 1364 | 4.18 | -35 | -0.11 | -315 | -0.96 | 32646 | 45.2 | 44.55 | 45.95 | 43.85 |
2020-06-12 | 57.33 (+0.06) | 0.44 (0.0) | 0.02 (+0.01) | 3726 | 14.43 | -8 | -0.03 | 52 | 0.2 | 25818 | 44.5 | 45.35 | 46.75 | 44.35 |
2020-06-05 | 57.27 (+0.22) | 0.44 (0.0) | 0.01 (+0.01) | 11175 | 32.77 | 0 | 0.0 | 628 | 1.84 | 34102 | 45.2 | 42.8 | 45.5 | 42.75 |
2020-05-29 | 57.05 (+0.01) | 0.44 (0.0) | 0.0 (0.0) | 302 | 0.83 | 21 | 0.06 | -123 | -0.34 | 36182 | 42.8 | 42.55 | 43.5 | 41.35 |
2020-05-22 | 57.04 (-0.08) | 0.44 (0.0) | 0.0 (0.0) | -2039 | -12.13 | 9 | 0.05 | 107 | 0.64 | 16816 | 42.55 | 42.0 | 43.85 | 42.0 |
2020-05-15 | 57.12 (-0.12) | 0.44 (0.0) | 0.0 (0.0) | -6028 | -28.91 | 22 | 0.11 | 14 | 0.07 | 20848 | 42.25 | 44.3 | 44.6 | 42.1 |
2020-05-08 | 57.24 (-0.13) | 0.44 (0.0) | 0.0 (0.0) | -5125 | -21.93 | 27 | 0.12 | -776 | -3.32 | 23370 | 43.6 | 41.7 | 44.0 | 41.7 |
2020-04-30 | 57.37 (+0.16) | 0.44 (0.0) | 0.0 (0.0) | 6775 | 26.6 | 59 | 0.23 | -470 | -1.85 | 25469 | 44.15 | 41.0 | 44.6 | 41.0 |
2020-04-24 | 57.21 (-0.14) | 0.44 (0.0) | 0.0 (0.0) | -6857 | -33.58 | -10 | -0.05 | -205 | -1.0 | 20418 | 40.6 | 42.8 | 43.1 | 40.3 |
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 | |||
2020-04-17 | 57.35 (+0.04) | 0.44 (0.0) | 0.0 (-0.01) | 2062 | 7.16 | -10 | -0.03 | -1178 | -4.09 | 28812 | 42.7 | 41.0 | 44.45 | 40.4 |
2020-04-10 | 57.31 (-0.01) | 0.44 (0.0) | 0.01 (-0.02) | 871 | 3.13 | 14 | 0.05 | -689 | -2.47 | 27848 | 41.1 | 39.2 | 41.25 | 38.0 |
2020-04-01 | 57.32 (-0.19) | 0.44 (+0.13) | 0.03 (0.0) | -6876 | -32.81 | 3 | 0.01 | -34 | -0.16 | 20957 | 38.5 | 39.05 | 40.2 | 38.3 |
2020-03-27 | 57.51 (0.0) | 0.31 (+0.01) | 0.03 (-0.01) | -222 | -0.49 | 19 | 0.04 | -556 | -1.22 | 45559 | 40.0 | 35.7 | 41.0 | 35.0 |
2020-03-20 | 57.51 (-0.23) | 0.3 (-0.01) | 0.04 (+0.01) | -8099 | -11.07 | -30 | -0.04 | 184 | 0.25 | 73152 | 37.45 | 42.2 | 42.2 | 34.45 |
2020-03-13 | 57.74 (-0.4) | 0.31 (+0.01) | 0.03 (+0.01) | -20033 | -28.64 | 49 | 0.07 | 626 | 0.89 | 69953 | 42.2 | 48.6 | 48.6 | 40.1 |
2020-03-06 | 58.14 (-0.1) | 0.3 (0.0) | 0.02 (0.0) | -5739 | -18.7 | 23 | 0.07 | -139 | -0.45 | 30687 | 49.6 | 49.35 | 51.0 | 49.2 |
2020-02-27 | 58.24 (-0.11) | 0.3 (-0.01) | 0.02 (+0.01) | -4660 | -21.67 | -223 | -1.04 | 567 | 2.64 | 21502 | 50.3 | 51.6 | 51.8 | 50.1 |
2020-02-21 | 58.35 (+0.06) | 0.31 (0.0) | 0.01 (-0.01) | 3891 | 24.57 | 1 | 0.01 | -259 | -1.64 | 15835 | 52.0 | 51.5 | 52.6 | 51.0 |
2020-02-14 | 58.29 (+0.03) | 0.31 (0.0) | 0.02 (0.0) | 1664 | 10.31 | 0 | 0.0 | 2 | 0.01 | 16139 | 51.7 | 50.5 | 52.3 | 50.1 |
2020-02-07 | 58.26 (+0.04) | 0.31 (0.0) | 0.02 (+0.01) | 2565 | 9.7 | 39 | 0.15 | 225 | 0.85 | 26444 | 50.8 | 49.45 | 51.4 | 48.85 |
2020-01-31 | 58.22 (-0.16) | 0.31 (0.0) | 0.01 (+0.01) | -8079 | -32.96 | -317 | -1.29 | 273 | 1.11 | 24508 | 50.0 | 52.0 | 52.0 | 49.95 |
2020-01-20 | 58.38 (+0.08) | 0.31 (0.0) | 0.0 (0.0) | 2855 | 47.03 | -6 | -0.1 | -94 | -1.55 | 6071 | 53.1 | 52.8 | 53.2 | 52.7 |
2020-01-17 | 58.3 (+0.26) | 0.31 (-0.01) | 0.0 (0.0) | 11581 | 47.35 | -105 | -0.43 | -204 | -0.83 | 24457 | 52.8 | 51.1 | 52.9 | 50.8 |
2020-01-10 | 58.04 (+0.04) | 0.32 (0.0) | 0.0 (0.0) | 1417 | 12.46 | 14 | 0.12 | 55 | 0.48 | 11368 | 51.0 | 51.8 | 52.3 | 50.3 |
2020-01-03 | 58.0 (+0.01) | 0.32 (0.0) | 0.0 (0.0) | 1893 | 39.47 | 9 | 0.19 | -23 | -0.48 | 4796 | 52.3 | 52.0 | 52.3 | 51.8 |
2019-12-31 | 57.99 (0.0) | 0.32 (-0.02) | 0.0 (0.0) | 240 | 4.53 | 0 | 0.0 | 28 | 0.53 | 5301 | 52.0 | 52.4 | 52.7 | 51.8 |
2019-12-27 | 57.99 (+0.16) | 0.34 (0.0) | 0.0 (-0.01) | 4418 | 42.63 | -47 | -0.45 | -369 | -3.56 | 10364 | 52.7 | 52.2 | 52.7 | 51.7 |
2019-12-20 | 57.83 (+0.24) | 0.34 (0.0) | 0.01 (+0.01) | 11653 | 41.44 | 175 | 0.62 | 283 | 1.01 | 28119 | 52.5 | 51.2 | 52.5 | 50.8 |
2019-12-13 | 57.59 (+0.13) | 0.34 (0.0) | 0.0 (0.0) | 5821 | 27.47 | -7 | -0.03 | -282 | -1.33 | 21187 | 50.9 | 50.1 | 51.5 | 49.8 |
2019-12-06 | 57.46 (+0.01) | 0.34 (-0.03) | 0.0 (0.0) | -1011 | -5.79 | -1359 | -7.79 | -25 | -0.14 | 17447 | 50.3 | 49.9 | 50.5 | 49.3 |
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 | |||
2019-11-29 | 57.45 (+0.03) | 0.37 (-0.02) | 0.0 (0.0) | 810 | 2.19 | -797 | -2.16 | -345 | -0.93 | 36946 | 49.9 | 51.9 | 52.2 | 49.9 |
2019-11-22 | 57.42 (+0.03) | 0.39 (+0.01) | 0.0 (0.0) | 1901 | 13.0 | 88 | 0.6 | -24 | -0.16 | 14618 | 51.7 | 51.7 | 52.3 | 51.1 |
2019-11-15 | 57.39 (+0.06) | 0.38 (0.0) | 0.0 (0.0) | 2154 | 10.82 | 10 | 0.05 | -761 | -3.82 | 19902 | 51.7 | 53.0 | 53.0 | 50.8 |
2019-11-08 | 57.33 (+0.21) | 0.38 (0.0) | 0.0 (0.0) | 10012 | 33.84 | 314 | 1.06 | 8 | 0.03 | 29590 | 53.0 | 52.1 | 54.4 | 51.9 |
2019-11-01 | 57.12 (+0.17) | 0.38 (0.0) | 0.0 (-0.02) | 7626 | 37.17 | 0 | 0.0 | -1481 | -7.22 | 20515 | 52.1 | 52.4 | 52.7 | 51.7 |
2019-10-25 | 56.95 (+0.29) | 0.38 (0.0) | 0.02 (0.0) | 11461 | 41.77 | -25 | -0.09 | 358 | 1.3 | 27437 | 52.1 | 51.0 | 52.5 | 50.8 |
2019-10-18 | 56.66 (-2.06) | 0.38 (-0.04) | 0.02 (-0.01) | 15353 | 40.0 | -140 | -0.36 | -334 | -0.87 | 38380 | 51.0 | 51.0 | 52.5 | 50.5 |
2019-10-09 | 58.72 (-0.02) | 0.42 (0.0) | 0.03 (+0.01) | 1001 | 7.84 | -33 | -0.26 | 149 | 1.17 | 12768 | 50.2 | 51.5 | 51.7 | 50.1 |
2019-10-04 | 58.74 (+0.03) | 0.42 (0.0) | 0.02 (0.0) | 2680 | 13.13 | -13 | -0.06 | 288 | 1.41 | 20412 | 51.6 | 53.0 | 53.0 | 50.1 |
2019-09-27 | 58.71 (+0.16) | 0.42 (-0.28) | 0.02 (-0.01) | 2980 | 7.6 | 246 | 0.63 | -584 | -1.49 | 39233 | 52.1 | 55.0 | 55.4 | 51.8 |
2019-09-20 | 58.55 (+0.71) | 0.7 (0.0) | 0.03 (-0.02) | 22189 | 12.93 | -19 | -0.01 | -878 | -0.51 | 171645 | 55.7 | 55.0 | 56.2 | 53.9 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-07 | 55.8 (+0.1) | 5.15 (+0.03) | 0.23 (+0.01) | 4519 | 14.59 | 1613 | 5.21 | 81 | 0.26 | 30965 | 46.65 | 46.5 | 47.5 | 46.15 |
2024-04-30 | 55.7 (+0.04) | 5.12 (-0.1) | 0.22 (-0.01) | 2412 | 2.22 | 1436 | 1.32 | -191 | -0.18 | 108517 | 46.45 | 47.95 | 48.15 | 44.75 |
2024-03-29 | 55.66 (-0.01) | 5.22 (+0.99) | 0.23 (0.0) | -2047 | -1.4 | 48064 | 32.86 | -54 | -0.04 | 146271 | 48.35 | 44.65 | 49.0 | 44.1 |
2024-02-29 | 55.67 (-0.01) | 4.23 (+0.06) | 0.23 (+0.03) | -1708 | -4.28 | 2838 | 7.11 | 1668 | 4.18 | 39895 | 45.0 | 44.75 | 45.0 | 43.8 |
2024-01-31 | 55.68 (-0.31) | 4.17 (+0.05) | 0.2 (-0.01) | -17193 | -23.21 | 2132 | 2.88 | -638 | -0.86 | 74061 | 44.3 | 46.75 | 46.95 | 43.9 |
2023-12-29 | 55.99 (+0.01) | 4.12 (+0.33) | 0.21 (-0.1) | 3159 | 3.57 | 16270 | 18.39 | -4740 | -5.36 | 88492 | 46.8 | 45.15 | 46.95 | 44.65 |
2023-11-30 | 55.98 (+0.19) | 3.79 (+0.43) | 0.31 (0.0) | 6063 | 4.16 | 21104 | 14.47 | -170 | -0.12 | 145878 | 45.1 | 43.0 | 47.05 | 43.0 |
2023-10-31 | 55.79 (-0.04) | 3.36 (+0.01) | 0.31 (-0.04) | 450 | 0.55 | 6915 | 8.52 | -2068 | -2.55 | 81175 | 42.9 | 43.25 | 44.4 | 42.2 |
2023-09-28 | 55.83 (+0.2) | 3.35 (0.0) | 0.35 (-0.05) | 6535 | 11.0 | 298 | 0.5 | -2232 | -3.76 | 59423 | 43.25 | 42.65 | 43.7 | 42.2 |
2023-08-31 | 55.63 (-0.15) | 3.35 (+0.07) | 0.4 (-0.04) | -6604 | -8.32 | 3206 | 4.04 | -1938 | -2.44 | 79384 | 42.6 | 44.35 | 44.5 | 41.5 |
2023-07-31 | 55.78 (-0.29) | 3.28 (+0.06) | 0.44 (0.0) | -16952 | -20.18 | -4011 | -4.77 | -124 | -0.15 | 84005 | 44.05 | 45.5 | 46.15 | 42.8 |
2023-06-30 | 56.07 (-0.74) | 3.22 (+0.07) | 0.44 (+0.02) | -21992 | -24.54 | 3765 | 4.2 | 1005 | 1.12 | 89624 | 45.4 | 45.35 | 46.9 | 45.15 |
2023-05-31 | 56.81 (-0.31) | 3.15 (+0.15) | 0.42 (+0.14) | -22194 | -12.45 | 7206 | 4.04 | 7045 | 3.95 | 178205 | 45.15 | 46.5 | 47.5 | 45.15 |
2023-04-28 | 57.12 (+2.93) | 3.0 (+0.02) | 0.28 (+0.03) | 5132 | 11.98 | 821 | 1.92 | 1054 | 2.46 | 42855 | 46.45 | 46.55 | 47.5 | 45.8 |
2023-03-31 | 54.19 (-0.35) | 2.98 (+0.26) | 0.25 (-0.02) | -16535 | -15.91 | 12357 | 11.89 | -754 | -0.73 | 103919 | 46.95 | 47.35 | 47.9 | 44.25 |
2023-02-24 | 54.54 (0.0) | 2.72 (+0.16) | 0.27 (-0.01) | -325 | -0.59 | 7800 | 14.1 | -609 | -1.1 | 55317 | 47.65 | 47.0 | 48.0 | 46.5 |
2023-01-31 | 54.54 (+0.35) | 2.56 (0.0) | 0.28 (-0.01) | 15350 | 26.09 | 97 | 0.16 | -583 | -0.99 | 58843 | 46.6 | 44.0 | 48.15 | 43.4 |
2022-12-30 | 54.19 (-4.92) | 2.56 (-0.07) | 0.29 (-0.06) | 1466 | 1.23 | -6091 | -5.11 | -1536 | -1.29 | 119149 | 44.05 | 49.4 | 49.8 | 43.35 |
2022-11-30 | 59.11 (+0.9) | 2.63 (-0.16) | 0.35 (+0.01) | 38296 | 26.17 | -7194 | -4.92 | 381 | 0.26 | 146345 | 50.8 | 46.0 | 50.8 | 44.25 |
2022-10-31 | 58.21 (+0.22) | 2.79 (+0.15) | 0.34 (+0.05) | 8063 | 7.3 | 5450 | 4.94 | 2604 | 2.36 | 110378 | 46.4 | 48.6 | 49.45 | 44.6 |
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 | |||
2022-09-30 | 57.99 (-0.08) | 2.64 (+0.26) | 0.29 (-0.04) | -5768 | -5.83 | 11480 | 11.59 | -1763 | -1.78 | 99015 | 49.2 | 49.1 | 50.0 | 47.65 |
2022-08-31 | 58.07 (+0.03) | 2.38 (+0.22) | 0.33 (+0.01) | 690 | 0.7 | 10053 | 10.19 | 30 | 0.03 | 98696 | 49.8 | 49.85 | 53.1 | 49.05 |
2022-07-29 | 58.04 (+0.01) | 2.16 (+0.07) | 0.32 (0.0) | 3725 | 4.41 | 3121 | 3.7 | 296 | 0.35 | 84414 | 50.1 | 53.5 | 53.9 | 47.05 |
2022-06-30 | 58.03 (-0.26) | 2.09 (+0.98) | 0.32 (+0.13) | 5802 | 4.26 | 37815 | 27.73 | 5953 | 4.37 | 136355 | 53.1 | 50.9 | 54.8 | 50.3 |
2022-05-31 | 58.29 (+0.5) | 1.11 (+0.34) | 0.19 (+0.04) | 23067 | 16.55 | 14812 | 10.63 | 1503 | 1.08 | 139347 | 50.6 | 49.05 | 51.9 | 45.8 |
2022-04-29 | 57.79 (+0.05) | 0.77 (+0.1) | 0.15 (0.0) | 3590 | 5.0 | 4498 | 6.27 | -9 | -0.01 | 71769 | 49.0 | 49.0 | 51.0 | 47.5 |
2022-03-31 | 57.74 (+0.12) | 0.67 (+0.15) | 0.15 (+0.02) | 8034 | 8.27 | 2190 | 2.26 | 1181 | 1.22 | 97110 | 50.2 | 46.85 | 50.5 | 44.75 |
2022-02-25 | 57.62 (-0.12) | 0.52 (+0.01) | 0.13 (+0.02) | -4066 | -6.86 | 287 | 0.48 | 659 | 1.11 | 59297 | 45.8 | 45.95 | 49.3 | 45.6 |
2022-01-26 | 57.74 (+0.57) | 0.51 (+0.02) | 0.11 (+0.01) | 26603 | 25.12 | 987 | 0.93 | 636 | 0.6 | 105886 | 46.25 | 47.55 | 50.3 | 44.5 |
2021-12-30 | 57.17 (+0.15) | 0.49 (0.0) | 0.1 (0.0) | 6212 | 11.19 | 220 | 0.4 | -140 | -0.25 | 55495 | 47.25 | 45.5 | 47.9 | 45.5 |
2021-11-30 | 57.02 (+0.16) | 0.49 (+0.01) | 0.1 (+0.02) | 6072 | 7.52 | 172 | 0.21 | 919 | 1.14 | 80777 | 46.35 | 44.0 | 48.15 | 41.05 |
2021-10-29 | 56.86 (0.0) | 0.48 (+0.01) | 0.08 (+0.01) | 1600 | 3.04 | 289 | 0.55 | 531 | 1.01 | 52548 | 44.45 | 43.7 | 45.25 | 42.6 |
2021-09-30 | 56.86 (+0.34) | 0.47 (-0.05) | 0.07 (-0.03) | 13789 | 18.33 | 114 | 0.15 | -1428 | -1.9 | 75208 | 44.4 | 43.85 | 46.45 | 43.5 |
2021-08-31 | 56.52 (+0.03) | 0.52 (0.0) | 0.1 (0.0) | -1218 | -1.38 | 246 | 0.28 | 67 | 0.08 | 88107 | 45.0 | 42.05 | 45.0 | 40.2 |
2021-07-30 | 56.49 (+0.16) | 0.52 (0.0) | 0.1 (+0.04) | 10078 | 14.11 | 123 | 0.17 | 1660 | 2.32 | 71410 | 41.75 | 44.8 | 45.5 | 40.9 |
2021-06-30 | 56.33 (-0.73) | 0.52 (+0.14) | 0.06 (+0.05) | 4355 | 7.55 | -464 | -0.8 | 2475 | 4.29 | 57684 | 45.25 | 45.1 | 45.7 | 43.2 |
2021-05-31 | 57.06 (+0.41) | 0.38 (-0.01) | 0.01 (+0.01) | 16331 | 9.8 | -211 | -0.13 | 6 | 0.0 | 166578 | 45.4 | 43.0 | 45.6 | 40.0 |
2021-04-29 | 56.65 (+0.1) | 0.39 (+0.01) | 0.0 (-0.03) | 4724 | 5.14 | 120 | 0.13 | -1063 | -1.16 | 91882 | 43.45 | 41.9 | 44.2 | 41.1 |
2021-03-31 | 56.55 (-0.25) | 0.38 (+0.01) | 0.03 (+0.01) | -9119 | -7.58 | -34 | -0.03 | 410 | 0.34 | 120328 | 41.95 | 39.85 | 42.0 | 39.05 |
2021-02-26 | 56.8 (-0.05) | 0.37 (0.0) | 0.02 (+0.01) | 747 | 1.05 | 129 | 0.18 | 504 | 0.71 | 71411 | 39.9 | 37.95 | 40.8 | 37.5 |
2021-01-29 | 56.85 (-0.17) | 0.37 (0.0) | 0.01 (0.0) | -9772 | -8.53 | -121 | -0.11 | -209 | -0.18 | 114530 | 37.4 | 41.2 | 42.55 | 37.4 |
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 | |||
2020-12-31 | 57.02 (+0.32) | 0.37 (+0.01) | 0.01 (0.0) | 16662 | 17.33 | -22 | -0.02 | -677 | -0.7 | 96144 | 41.1 | 39.0 | 41.4 | 38.25 |
2020-11-30 | 56.7 (+0.48) | 0.36 (0.0) | 0.01 (+0.01) | 24486 | 25.61 | 18 | 0.02 | 307 | 0.32 | 95627 | 39.0 | 37.1 | 40.95 | 36.95 |
2020-10-30 | 56.22 (+0.05) | 0.36 (-0.08) | 0.0 (0.0) | 2300 | 3.21 | -3728 | -5.21 | -1094 | -1.53 | 71617 | 37.05 | 39.5 | 39.5 | 36.6 |
2020-09-30 | 56.17 (-0.28) | 0.44 (-0.12) | 0.0 (0.0) | -19246 | -20.18 | 16 | 0.02 | -2109 | -2.21 | 95353 | 38.85 | 41.85 | 42.4 | 37.3 |
2020-08-31 | 56.45 (-0.05) | 0.56 (0.0) | 0.0 (0.0) | -2967 | -3.36 | 40 | 0.05 | -1506 | -1.71 | 88311 | 41.8 | 42.0 | 44.4 | 41.2 |
2020-07-31 | 56.5 (+0.01) | 0.56 (+0.06) | 0.0 (-0.01) | -5432 | -5.29 | 2434 | 2.37 | -1370 | -1.33 | 102632 | 42.35 | 45.55 | 48.4 | 41.65 |
2020-06-30 | 56.49 (-0.56) | 0.5 (+0.06) | 0.01 (+0.01) | 15974 | 14.17 | -68 | -0.06 | 595 | 0.53 | 112727 | 45.55 | 42.8 | 46.75 | 42.75 |
2020-05-29 | 57.05 (-0.32) | 0.44 (0.0) | 0.0 (0.0) | -12890 | -13.26 | 79 | 0.08 | -778 | -0.8 | 97219 | 42.8 | 41.7 | 44.6 | 41.35 |
2020-04-30 | 57.37 (-0.04) | 0.44 (0.0) | 0.0 (-0.02) | -1349 | -1.23 | 56 | 0.05 | -2480 | -2.27 | 109413 | 44.15 | 39.2 | 44.6 | 38.0 |
2020-03-31 | 57.41 (-0.83) | 0.44 (+0.14) | 0.02 (0.0) | -36769 | -15.75 | 61 | 0.03 | 19 | 0.01 | 233446 | 39.35 | 49.35 | 51.0 | 34.45 |
2020-02-27 | 58.24 (+0.02) | 0.3 (-0.01) | 0.02 (+0.01) | 3460 | 4.33 | -183 | -0.23 | 535 | 0.67 | 79922 | 50.3 | 49.45 | 52.6 | 48.85 |
2020-01-31 | 58.22 (+0.23) | 0.31 (-0.01) | 0.01 (+0.01) | 9667 | 13.58 | -405 | -0.57 | 7 | 0.01 | 71201 | 50.0 | 52.0 | 53.2 | 49.95 |
2019-12-31 | 57.99 (+0.54) | 0.32 (-0.05) | 0.0 (0.0) | 21121 | 25.63 | -1238 | -1.5 | -365 | -0.44 | 82419 | 52.0 | 49.9 | 52.7 | 49.3 |
2019-11-29 | 57.45 (+0.36) | 0.37 (-0.01) | 0.0 (0.0) | 15875 | 15.25 | -385 | -0.37 | -1147 | -1.1 | 104088 | 49.9 | 52.5 | 54.4 | 49.9 |
2019-10-31 | 57.09 (-1.62) | 0.38 (-0.04) | 0.0 (-0.02) | 37123 | 31.87 | -211 | -0.18 | -995 | -0.85 | 116483 | 52.5 | 53.0 | 53.0 | 50.1 |
2019-09-27 | 58.71 (+1.68) | 0.42 (-0.28) | 0.02 (-0.02) | 54399 | 16.74 | 443 | 0.14 | -931 | -0.29 | 324882 | 52.1 | 50.6 | 56.2 | 49.8 |
2019-08-30 | 57.03 (+0.26) | 0.7 (-0.02) | 0.04 (0.0) | 9170 | 4.8 | -1164 | -0.61 | 13 | 0.01 | 191154 | 50.8 | 50.6 | 51.0 | 45.9 |
2019-07-31 | 56.77 (+0.88) | 0.72 (-0.12) | 0.04 (-0.03) | 28480 | 23.88 | -4586 | -3.84 | -1451 | -1.22 | 119283 | 51.4 | 56.0 | 57.5 | 49.95 |
2019-06-28 | 55.89 () | 0.84 () | 0.07 () | 27425 | 36.36 | -334 | -0.44 | 507 | 0.67 | 75431 | 56.2 | 58.1 | 58.1 | 54.4 |