- 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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-09 | 19.59 (-0.15) | 0.4 (0.0) | 0.31 (-0.02) | -6372 | -30.08 | 3 | 0.01 | -766 | -3.62 | 21186 | 24.9 | 25.4 | 25.45 | 24.9 |
2024-05-08 | 19.74 (+0.03) | 0.4 (0.0) | 0.33 (-0.01) | 548 | 3.92 | -2 | -0.01 | -371 | -2.65 | 13992 | 25.35 | 25.35 | 25.5 | 25.1 |
2024-05-07 | 19.71 (-0.29) | 0.4 (0.0) | 0.34 (0.0) | -14279 | -38.56 | 37 | 0.1 | -139 | -0.38 | 37032 | 25.25 | 25.7 | 26.2 | 25.15 |
2024-05-06 | 20.0 (-0.08) | 0.4 (0.0) | 0.34 (0.0) | -5503 | -17.6 | 17 | 0.05 | 245 | 0.78 | 31261 | 25.45 | 25.25 | 26.05 | 25.25 |
2024-05-03 | 20.08 (-0.13) | 0.4 (0.0) | 0.34 (0.0) | -14008 | -47.26 | 0 | 0.0 | -163 | -0.55 | 29638 | 25.2 | 25.7 | 25.75 | 25.2 |
2024-05-02 | 20.21 (0.0) | 0.4 (0.0) | 0.34 (0.0) | 393 | 4.56 | -3 | -0.03 | 50 | 0.58 | 8616 | 25.9 | 25.9 | 26.0 | 25.7 |
2024-04-30 | 20.21 (-0.01) | 0.4 (0.0) | 0.34 (-0.01) | 44 | 0.35 | 0 | 0.0 | -287 | -2.27 | 12632 | 26.0 | 26.05 | 26.15 | 25.85 |
2024-04-29 | 20.22 (+0.23) | 0.4 (0.0) | 0.35 (+0.03) | 9540 | 40.2 | 218 | 0.92 | 1061 | 4.47 | 23731 | 26.0 | 25.5 | 26.05 | 25.5 |
2024-04-26 | 19.99 (-0.07) | 0.4 (+0.16) | 0.32 (0.0) | -4173 | -12.51 | 6369 | 19.09 | -42 | -0.13 | 33360 | 25.15 | 25.2 | 25.55 | 25.1 |
2024-04-25 | 20.06 (+0.01) | 0.24 (0.0) | 0.32 (-0.01) | -3837 | -18.7 | 0 | 0.0 | -373 | -1.82 | 20524 | 25.2 | 25.3 | 25.65 | 25.2 |
2024-04-24 | 20.05 (+0.22) | 0.24 (0.0) | 0.33 (+0.01) | 8559 | 45.84 | -1 | -0.01 | 619 | 3.32 | 18671 | 25.65 | 25.1 | 25.65 | 25.05 |
2024-04-23 | 19.83 (-0.09) | 0.24 (0.0) | 0.32 (0.0) | -4616 | -17.48 | 0 | 0.0 | -221 | -0.84 | 26401 | 24.9 | 24.95 | 25.2 | 24.65 |
2024-04-22 | 19.92 (-0.2) | 0.24 (-0.03) | 0.32 (0.0) | -11634 | -39.1 | -2373 | -7.98 | 164 | 0.55 | 29753 | 24.7 | 25.35 | 25.35 | 24.55 |
2024-04-19 | 20.12 (-0.11) | 0.27 (0.0) | 0.32 (-0.04) | -7289 | -19.53 | 7 | 0.02 | -1494 | -4.0 | 37329 | 25.4 | 25.75 | 25.85 | 24.95 |
2024-04-18 | 20.23 (-0.01) | 0.27 (-0.03) | 0.36 (+0.01) | -1991 | -11.03 | -1366 | -7.57 | 323 | 1.79 | 18055 | 25.9 | 25.75 | 26.0 | 25.55 |
2024-04-17 | 20.24 (+0.07) | 0.3 (0.0) | 0.35 (-0.01) | 768 | 3.09 | -29 | -0.12 | -653 | -2.62 | 24888 | 26.05 | 25.75 | 26.05 | 25.65 |
2024-04-16 | 20.17 (-0.33) | 0.3 (0.0) | 0.36 (-0.05) | -15234 | -25.66 | -1 | -0.0 | -1872 | -3.15 | 59380 | 25.5 | 26.35 | 26.5 | 25.3 |
2024-04-15 | 20.5 (-0.45) | 0.3 (0.0) | 0.41 (0.0) | -20180 | -49.04 | 0 | 0.0 | 56 | 0.14 | 41148 | 26.65 | 26.6 | 26.85 | 26.25 |
2024-04-12 | 20.95 (-0.42) | 0.3 (0.0) | 0.41 (0.0) | -19888 | -47.12 | -19 | -0.05 | -226 | -0.54 | 42209 | 26.9 | 27.25 | 27.35 | 26.85 |
2024-04-11 | 21.37 (+0.11) | 0.3 (-0.01) | 0.41 (-0.03) | -2136 | -6.96 | -11 | -0.04 | -1100 | -3.58 | 30685 | 27.3 | 27.5 | 27.6 | 27.15 |
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 | |||
2024-04-10 | 21.26 (+0.76) | 0.31 (+0.02) | 0.44 (+0.06) | 19631 | 27.52 | 592 | 0.83 | 2590 | 3.63 | 71326 | 27.55 | 27.05 | 28.2 | 26.9 |
2024-04-09 | 20.5 (-0.17) | 0.29 (0.0) | 0.38 (+0.01) | -7408 | -33.95 | -52 | -0.24 | 328 | 1.5 | 21818 | 27.0 | 27.2 | 27.2 | 26.8 |
2024-04-08 | 20.67 (-0.03) | 0.29 (0.0) | 0.37 (0.0) | -1719 | -18.74 | -26 | -0.28 | -16 | -0.17 | 9175 | 26.8 | 26.9 | 27.15 | 26.7 |
2024-04-03 | 20.7 (-0.03) | 0.29 (0.0) | 0.37 (-0.01) | -3962 | -24.35 | -34 | -0.21 | -296 | -1.82 | 16271 | 26.7 | 26.8 | 26.9 | 26.55 |
2024-04-02 | 20.73 (-0.18) | 0.29 (0.0) | 0.38 (0.0) | -7652 | -33.02 | -14 | -0.06 | -86 | -0.37 | 23176 | 27.05 | 27.7 | 27.8 | 27.0 |
2024-04-01 | 20.91 (+0.08) | 0.29 (0.0) | 0.38 (0.0) | 3194 | 17.11 | 2 | 0.01 | 1 | 0.01 | 18664 | 27.45 | 27.4 | 27.75 | 27.2 |
2024-03-29 | 20.83 (+0.16) | 0.29 (0.0) | 0.38 (0.0) | 3606 | 23.8 | -2 | -0.01 | 86 | 0.57 | 15150 | 27.2 | 27.1 | 27.35 | 27.0 |
2024-03-28 | 20.67 (-0.03) | 0.29 (0.0) | 0.38 (0.0) | -2165 | -16.22 | -6 | -0.04 | -108 | -0.81 | 13348 | 27.0 | 27.05 | 27.4 | 26.85 |
2024-03-27 | 20.7 (-0.08) | 0.29 (0.0) | 0.38 (-0.01) | -2803 | -16.54 | 0 | 0.0 | -630 | -3.72 | 16942 | 26.95 | 27.05 | 27.15 | 26.8 |
2024-03-26 | 20.78 (-0.16) | 0.29 (0.0) | 0.39 (-0.02) | -8094 | -18.19 | -9 | -0.02 | -584 | -1.31 | 44492 | 27.1 | 27.85 | 28.1 | 27.05 |
2024-03-25 | 20.94 (-0.04) | 0.29 (0.0) | 0.41 (+0.02) | -843 | -3.51 | -13 | -0.05 | 773 | 3.22 | 24019 | 27.45 | 27.4 | 27.8 | 27.1 |
2024-03-22 | 20.98 (-0.27) | 0.29 (0.0) | 0.39 (-0.01) | -12637 | -20.55 | 0 | 0.0 | -307 | -0.5 | 61481 | 27.5 | 28.0 | 28.15 | 27.2 |
2024-03-21 | 21.25 (+0.54) | 0.29 (+0.03) | 0.4 (+0.08) | 21454 | 23.73 | 1399 | 1.55 | 3282 | 3.63 | 90405 | 27.7 | 27.2 | 27.9 | 27.1 |
2024-03-20 | 20.71 (-0.37) | 0.26 (-0.15) | 0.32 (-0.01) | -9616 | -32.04 | -6021 | -20.06 | -636 | -2.12 | 30015 | 26.05 | 26.65 | 26.7 | 26.05 |
2024-03-19 | 21.08 (0.0) | 0.41 (0.0) | 0.33 (+0.01) | -1035 | -6.62 | -52 | -0.33 | 352 | 2.25 | 15641 | 26.6 | 26.9 | 27.0 | 26.6 |
2024-03-18 | 21.08 (+0.01) | 0.41 (+0.01) | 0.32 (-0.01) | 121 | 1.08 | 90 | 0.8 | -296 | -2.64 | 11220 | 26.9 | 26.5 | 26.95 | 26.3 |
2024-03-15 | 21.07 (-0.17) | 0.4 (0.0) | 0.33 (-0.01) | -7986 | -40.3 | 111 | 0.56 | -194 | -0.98 | 19818 | 26.5 | 26.9 | 26.9 | 26.5 |
2024-03-14 | 21.24 (-0.09) | 0.4 (0.0) | 0.34 (0.0) | -2839 | -19.1 | -39 | -0.26 | -295 | -1.98 | 14865 | 26.8 | 26.75 | 27.1 | 26.6 |
2024-03-13 | 21.33 (-0.55) | 0.4 (0.0) | 0.34 (-0.04) | -23594 | -54.87 | -31 | -0.07 | -1362 | -3.17 | 43003 | 26.8 | 27.6 | 27.7 | 26.8 |
2024-03-12 | 21.88 (-0.06) | 0.4 (0.0) | 0.38 (+0.01) | -1775 | -9.31 | 23 | 0.12 | 366 | 1.92 | 19075 | 27.5 | 27.55 | 27.65 | 27.3 |
2024-03-11 | 21.94 (-0.03) | 0.4 (0.0) | 0.37 (0.0) | -3210 | -10.88 | 30 | 0.1 | -167 | -0.57 | 29514 | 27.45 | 27.7 | 28.1 | 27.3 |
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 | |||
2024-03-08 | 21.97 (-0.22) | 0.4 (0.0) | 0.37 (+0.03) | -10582 | -21.5 | -25 | -0.05 | 1186 | 2.41 | 49209 | 27.6 | 28.05 | 28.45 | 27.1 |
2024-03-07 | 22.19 (+0.23) | 0.4 (0.0) | 0.34 (+0.01) | 9859 | 13.2 | -8 | -0.01 | 495 | 0.66 | 74686 | 27.65 | 27.7 | 28.7 | 27.6 |
2024-03-06 | 21.96 (-0.1) | 0.4 (0.0) | 0.33 (0.0) | -2968 | -18.57 | -19 | -0.12 | 207 | 1.29 | 15987 | 27.2 | 27.5 | 27.7 | 27.2 |
2024-03-05 | 22.06 (+0.01) | 0.4 (0.0) | 0.33 (0.0) | -108 | -0.79 | -37 | -0.27 | -196 | -1.44 | 13647 | 27.55 | 27.8 | 28.0 | 27.3 |
2024-03-04 | 22.05 (-0.07) | 0.4 (0.0) | 0.33 (0.0) | -1255 | -4.07 | 9 | 0.03 | 105 | 0.34 | 30862 | 27.75 | 28.15 | 28.5 | 27.75 |
2024-03-01 | 22.12 (-0.02) | 0.4 (+0.04) | 0.33 (0.0) | -1361 | -9.63 | 2028 | 14.35 | -278 | -1.97 | 14134 | 27.7 | 27.95 | 27.95 | 27.6 |
2024-02-29 | 22.14 (+0.09) | 0.36 (+0.01) | 0.33 (+0.01) | 3134 | 14.37 | 58 | 0.27 | 502 | 2.3 | 21806 | 27.95 | 27.5 | 27.95 | 27.2 |
2024-02-27 | 22.05 (-0.07) | 0.35 (+0.04) | 0.32 (-0.01) | -3500 | -15.23 | 1987 | 8.65 | -312 | -1.36 | 22978 | 27.45 | 28.0 | 28.1 | 27.4 |
2024-02-26 | 22.12 (-0.04) | 0.31 (+0.05) | 0.33 (+0.01) | -1820 | -11.74 | 2015 | 12.99 | 409 | 2.64 | 15506 | 27.55 | 27.65 | 27.7 | 27.35 |
2024-02-23 | 22.16 (+0.26) | 0.26 (0.0) | 0.32 (0.0) | 10377 | 35.87 | -60 | -0.21 | 217 | 0.75 | 28929 | 27.65 | 28.15 | 28.2 | 27.65 |
2024-02-22 | 21.9 (+0.05) | 0.26 (0.0) | 0.32 (+0.01) | 1832 | 8.68 | -6 | -0.03 | 154 | 0.73 | 21101 | 27.9 | 27.8 | 28.1 | 27.6 |
2024-02-21 | 21.85 (+0.17) | 0.26 (0.0) | 0.31 (0.0) | 5682 | 25.1 | -4 | -0.02 | 146 | 0.65 | 22635 | 27.7 | 27.3 | 27.8 | 27.3 |
2024-02-20 | 21.68 (-0.25) | 0.26 (0.0) | 0.31 (-0.01) | -9948 | -47.31 | 0 | 0.0 | -576 | -2.74 | 21029 | 27.3 | 27.85 | 27.85 | 27.2 |
2024-02-19 | 21.93 (+0.17) | 0.26 (0.0) | 0.32 (+0.01) | 6857 | 23.37 | 14 | 0.05 | 484 | 1.65 | 29343 | 27.7 | 27.65 | 27.8 | 27.35 |
2024-02-16 | 21.76 (+0.17) | 0.26 (-0.02) | 0.31 (+0.02) | 8332 | 25.93 | -743 | -2.31 | 812 | 2.53 | 32131 | 27.15 | 26.5 | 27.3 | 26.45 |
2024-02-15 | 21.59 (-0.36) | 0.28 (-0.04) | 0.29 (-0.01) | -16215 | -28.84 | -1723 | -3.06 | -487 | -0.87 | 56230 | 26.35 | 27.25 | 27.25 | 26.2 |
2024-02-05 | 21.95 (-0.07) | 0.32 (0.0) | 0.3 (-0.02) | -3747 | -32.57 | -249 | -2.16 | -618 | -5.37 | 11503 | 27.1 | 27.0 | 27.2 | 26.9 |
2024-02-02 | 22.02 (-0.13) | 0.32 (-0.01) | 0.32 (0.0) | -4969 | -38.99 | -18 | -0.14 | -43 | -0.34 | 12743 | 27.05 | 27.45 | 27.5 | 27.05 |
2024-02-01 | 22.15 (-0.01) | 0.33 (0.0) | 0.32 (0.0) | -174 | -1.93 | -110 | -1.22 | -10 | -0.11 | 9016 | 27.35 | 27.2 | 27.4 | 27.1 |
2024-01-31 | 22.16 (+0.03) | 0.33 (-0.16) | 0.32 (0.0) | 1598 | 8.0 | -6710 | -33.6 | 40 | 0.2 | 19969 | 27.2 | 27.25 | 27.55 | 27.05 |
2024-01-30 | 22.13 (-0.17) | 0.49 (0.0) | 0.32 (-0.03) | -7374 | -32.76 | -72 | -0.32 | -1289 | -5.73 | 22508 | 27.35 | 27.85 | 27.9 | 27.3 |
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 | |||
2024-01-29 | 22.3 (-0.07) | 0.49 (-0.01) | 0.35 (-0.01) | -3583 | -24.44 | -395 | -2.69 | -628 | -4.28 | 14660 | 27.9 | 28.0 | 28.0 | 27.6 |
2024-01-26 | 22.37 (-0.04) | 0.5 (-0.12) | 0.36 (+0.03) | -1763 | -4.8 | -5126 | -13.97 | 1348 | 3.67 | 36694 | 28.0 | 27.95 | 28.45 | 27.7 |
2024-01-25 | 22.41 (-0.19) | 0.62 (+0.01) | 0.33 (-0.04) | -7624 | -22.03 | 372 | 1.07 | -1802 | -5.21 | 34607 | 27.85 | 28.5 | 28.6 | 27.75 |
2024-01-24 | 22.6 (+0.09) | 0.61 (-0.2) | 0.37 (-0.01) | 3468 | 7.54 | -8222 | -17.87 | -321 | -0.7 | 46010 | 27.9 | 28.35 | 28.9 | 27.9 |
2024-01-23 | 22.51 (-0.12) | 0.81 (-0.08) | 0.38 (+0.06) | -856 | -1.6 | -3462 | -6.49 | 2408 | 4.51 | 53378 | 28.15 | 28.1 | 28.75 | 27.85 |
2024-01-22 | 22.63 (+0.08) | 0.89 (-0.02) | 0.32 (-0.02) | 231 | 0.97 | -3926 | -16.52 | -520 | -2.19 | 23764 | 27.9 | 27.85 | 28.2 | 27.55 |
2024-01-19 | 22.55 (-0.04) | 0.91 (+0.01) | 0.34 (-0.01) | -373 | -1.97 | 175 | 0.92 | -446 | -2.35 | 18943 | 27.65 | 27.75 | 27.9 | 27.5 |
2024-01-18 | 22.59 (+0.09) | 0.9 (-0.01) | 0.35 (+0.03) | 2857 | 6.24 | -169 | -0.37 | 1021 | 2.23 | 45818 | 27.5 | 27.0 | 27.65 | 26.9 |
2024-01-17 | 22.5 (-1.09) | 0.91 (-0.01) | 0.32 (+0.02) | -45949 | -59.79 | -426 | -0.55 | 933 | 1.21 | 76848 | 26.85 | 28.0 | 28.05 | 26.8 |
2024-01-16 | 23.59 (-0.38) | 0.92 (+0.02) | 0.3 (-0.05) | -20343 | -54.89 | 894 | 2.41 | -2040 | -5.5 | 37061 | 28.1 | 28.7 | 28.7 | 28.0 |
2024-01-15 | 23.97 (+0.09) | 0.9 (+0.01) | 0.35 (+0.05) | 1680 | 3.43 | 52 | 0.11 | 2250 | 4.59 | 49024 | 29.0 | 28.15 | 29.3 | 28.05 |
2024-01-12 | 23.88 (-0.19) | 0.89 (-0.02) | 0.3 (+0.02) | -8621 | -45.78 | -526 | -2.79 | 791 | 4.2 | 18832 | 27.95 | 27.8 | 28.05 | 27.7 |
2024-01-11 | 24.07 (-0.29) | 0.91 (-0.01) | 0.28 (-0.03) | -11619 | -47.92 | -353 | -1.46 | -1308 | -5.39 | 24245 | 27.85 | 28.3 | 28.3 | 27.7 |
2024-01-10 | 24.36 (-0.08) | 0.92 (+0.01) | 0.31 (0.0) | -3796 | -29.95 | 40 | 0.32 | -127 | -1.0 | 12674 | 28.1 | 28.1 | 28.2 | 27.8 |
2024-01-09 | 24.44 (-0.18) | 0.91 (+0.04) | 0.31 (0.0) | -8143 | -31.71 | 1827 | 7.11 | 9 | 0.04 | 25679 | 28.1 | 28.8 | 28.8 | 28.1 |
2024-01-08 | 24.62 (-0.04) | 0.87 (0.0) | 0.31 (-0.04) | -2184 | -8.17 | 26 | 0.1 | -1513 | -5.66 | 26727 | 28.55 | 29.05 | 29.2 | 28.25 |
2024-01-05 | 24.66 (-0.31) | 0.87 (0.0) | 0.35 (+0.03) | -12946 | -43.85 | 10 | 0.03 | 1097 | 3.72 | 29522 | 28.85 | 29.1 | 29.3 | 28.7 |
2024-01-04 | 24.97 (-0.15) | 0.87 (0.0) | 0.32 (-0.04) | -6044 | -26.66 | 17 | 0.07 | -1421 | -6.27 | 22673 | 29.1 | 29.45 | 29.6 | 28.95 |
2024-01-03 | 25.12 (+0.08) | 0.87 (+0.02) | 0.36 (-0.07) | 3661 | 8.82 | 775 | 1.87 | -3013 | -7.26 | 41503 | 29.35 | 29.55 | 29.65 | 29.0 |
2024-01-02 | 25.04 (-0.21) | 0.85 (0.0) | 0.43 (-0.02) | -8818 | -17.89 | 21 | 0.04 | -1028 | -2.09 | 49293 | 30.0 | 30.55 | 30.95 | 29.9 |
2023-12-29 | 25.25 (-0.31) | 0.85 (+0.01) | 0.45 (-0.06) | -12991 | -12.46 | 240 | 0.23 | -2438 | -2.34 | 104287 | 30.45 | 31.3 | 31.6 | 30.2 |
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 | |||
2023-12-28 | 25.56 (+0.08) | 0.84 (+0.25) | 0.51 (+0.12) | 3306 | 2.0 | 10834 | 6.55 | 4836 | 2.92 | 165408 | 30.75 | 30.2 | 31.8 | 29.75 |
2023-12-27 | 25.48 (+0.7) | 0.59 (+0.04) | 0.39 (+0.04) | 29937 | 29.44 | 1479 | 1.45 | 1856 | 1.82 | 101704 | 29.75 | 29.0 | 30.2 | 28.9 |
2023-12-26 | 24.78 (+0.38) | 0.55 (+0.02) | 0.35 (-0.01) | 15941 | 39.15 | 664 | 1.63 | -507 | -1.25 | 40713 | 28.95 | 28.4 | 29.1 | 28.35 |
2023-12-25 | 24.4 (0.0) | 0.53 (+0.01) | 0.36 (0.0) | -717 | -3.14 | 710 | 3.11 | -67 | -0.29 | 22837 | 28.2 | 28.6 | 28.65 | 28.15 |
2023-12-22 | 24.4 (-0.27) | 0.52 (-0.07) | 0.36 (0.0) | -11668 | -9.62 | -3095 | -2.55 | 274 | 0.23 | 121352 | 28.5 | 29.2 | 29.9 | 28.4 |
2023-12-21 | 24.67 (+0.07) | 0.59 (-0.08) | 0.36 (+0.04) | 4298 | 8.92 | -3231 | -6.7 | 1679 | 3.48 | 48209 | 28.4 | 27.75 | 28.75 | 27.6 |
2023-12-20 | 24.6 (+0.01) | 0.67 (-0.11) | 0.32 (-0.01) | -23 | -0.09 | -4478 | -17.84 | -653 | -2.6 | 25103 | 27.9 | 27.85 | 28.1 | 27.8 |
2023-12-19 | 24.59 (-0.29) | 0.78 (-0.1) | 0.33 (-0.05) | -11932 | -28.72 | -4286 | -10.31 | -1856 | -4.47 | 41553 | 27.85 | 28.5 | 28.55 | 27.7 |
2023-12-18 | 24.88 (+0.23) | 0.88 (-0.14) | 0.38 (+0.04) | 9834 | 9.66 | -5909 | -5.8 | 1454 | 1.43 | 101809 | 28.55 | 28.55 | 29.5 | 27.95 |
2023-12-15 | 24.65 (+1.18) | 1.02 (-0.04) | 0.34 (+0.03) | 49441 | 47.68 | -1581 | -1.52 | 1334 | 1.29 | 103692 | 28.55 | 28.0 | 28.95 | 27.95 |
2023-12-14 | 23.47 (+0.11) | 1.06 (-0.01) | 0.31 (0.0) | 5600 | 19.01 | -403 | -1.37 | -74 | -0.25 | 29462 | 27.55 | 27.95 | 28.4 | 27.45 |
2023-12-13 | 23.36 (+0.07) | 1.07 (0.0) | 0.31 (+0.01) | 2791 | 19.58 | -268 | -1.88 | 617 | 4.33 | 14255 | 27.55 | 27.6 | 27.75 | 27.35 |
2023-12-12 | 23.29 (-0.12) | 1.07 (+0.02) | 0.3 (0.0) | -4919 | -21.79 | 1083 | 4.8 | -121 | -0.54 | 22577 | 27.45 | 28.1 | 28.2 | 27.35 |
2023-12-11 | 23.41 (+0.18) | 1.05 (0.0) | 0.3 (-0.02) | 7576 | 34.57 | -102 | -0.47 | -816 | -3.72 | 21914 | 27.8 | 27.55 | 27.9 | 27.4 |
2023-12-08 | 23.23 (+0.06) | 1.05 (-0.03) | 0.32 (0.0) | 2227 | 13.21 | -1069 | -6.34 | -37 | -0.22 | 16859 | 27.4 | 27.35 | 27.55 | 27.15 |
2023-12-07 | 23.17 (-0.09) | 1.08 (-0.01) | 0.32 (0.0) | -2715 | -12.11 | -613 | -2.74 | -19 | -0.08 | 22411 | 27.0 | 27.4 | 27.4 | 26.95 |
2023-12-06 | 23.26 (-0.11) | 1.09 (0.0) | 0.32 (+0.01) | -4074 | -21.12 | -157 | -0.81 | 520 | 2.7 | 19290 | 27.2 | 27.7 | 27.7 | 27.15 |
2023-12-05 | 23.37 (-0.08) | 1.09 (-0.01) | 0.31 (0.0) | -2552 | -10.54 | -138 | -0.57 | -232 | -0.96 | 24208 | 27.45 | 27.85 | 27.85 | 27.35 |
2023-12-04 | 23.45 (-0.04) | 1.1 (-0.01) | 0.31 (0.0) | 1421 | 9.87 | -459 | -3.19 | 266 | 1.85 | 14396 | 28.1 | 28.2 | 28.6 | 28.05 |
2023-12-01 | 23.49 (+0.02) | 1.11 (-0.01) | 0.31 (-0.04) | 1140 | 7.56 | -586 | -3.89 | -1677 | -11.12 | 15076 | 28.1 | 28.2 | 28.25 | 27.85 |
2023-11-30 | 23.47 (-0.09) | 1.12 (+0.07) | 0.35 (-0.02) | -4175 | -6.53 | 3192 | 4.99 | -1041 | -1.63 | 63939 | 28.35 | 28.7 | 29.3 | 28.05 |
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 | |||
2023-11-29 | 23.56 (+0.06) | 1.05 (+0.03) | 0.37 (+0.01) | 2580 | 5.54 | 973 | 2.09 | 656 | 1.41 | 46592 | 28.45 | 28.0 | 28.6 | 27.7 |
2023-11-28 | 23.5 (+0.11) | 1.02 (+0.02) | 0.36 (+0.03) | 5306 | 20.08 | 843 | 3.19 | 1328 | 5.03 | 26425 | 27.85 | 27.1 | 27.85 | 26.85 |
2023-11-27 | 23.39 (-0.01) | 1.0 (0.0) | 0.33 (0.0) | -317 | -1.56 | 8 | 0.04 | -209 | -1.03 | 20292 | 26.8 | 27.55 | 27.7 | 26.8 |
2023-11-24 | 23.4 (+0.03) | 1.0 (0.0) | 0.33 (0.0) | 1899 | 9.44 | 47 | 0.23 | -55 | -0.27 | 20109 | 27.4 | 27.7 | 27.85 | 27.15 |
2023-11-23 | 23.37 (-0.03) | 1.0 (0.0) | 0.33 (+0.01) | -1299 | -9.08 | -59 | -0.41 | 280 | 1.96 | 14308 | 27.5 | 27.75 | 27.95 | 27.4 |
2023-11-22 | 23.4 (+0.04) | 1.0 (0.0) | 0.32 (-0.03) | 2464 | 13.6 | -69 | -0.38 | -1240 | -6.84 | 18116 | 27.6 | 27.7 | 27.75 | 27.4 |
2023-11-21 | 23.36 (+0.04) | 1.0 (-0.01) | 0.35 (-0.03) | 1511 | 6.39 | -35 | -0.15 | -991 | -4.19 | 23637 | 27.8 | 28.1 | 28.1 | 27.55 |
2023-11-20 | 23.32 (-0.16) | 1.01 (0.0) | 0.38 (+0.01) | -4874 | -14.63 | -53 | -0.16 | 263 | 0.79 | 33304 | 27.85 | 27.95 | 28.2 | 27.75 |
2023-11-17 | 23.48 (+0.01) | 1.01 (0.0) | 0.37 (-0.03) | 2744 | 6.74 | -91 | -0.22 | -960 | -2.36 | 40739 | 27.65 | 27.8 | 28.0 | 27.3 |
2023-11-16 | 23.47 (+0.06) | 1.01 (0.0) | 0.4 (-0.02) | 2869 | 2.68 | 78 | 0.07 | -945 | -0.88 | 107192 | 27.65 | 28.6 | 28.75 | 27.55 |
2023-11-15 | 23.41 (+1.99) | 1.01 (-0.02) | 0.42 (+0.01) | 82290 | 36.88 | -880 | -0.39 | 128 | 0.06 | 223100 | 28.6 | 26.65 | 28.8 | 26.65 |
2023-11-14 | 21.42 (+0.47) | 1.03 (0.0) | 0.41 (+0.02) | 18178 | 32.68 | -6 | -0.01 | 1173 | 2.11 | 55616 | 26.2 | 25.55 | 26.3 | 25.5 |
2023-11-13 | 20.95 (+0.03) | 1.03 (0.0) | 0.39 (+0.01) | 1182 | 8.6 | -125 | -0.91 | 111 | 0.81 | 13743 | 25.5 | 25.4 | 25.5 | 25.1 |
2023-11-10 | 20.92 (-0.08) | 1.03 (-0.07) | 0.38 (-0.03) | -1473 | -21.23 | -737 | -10.62 | -97 | -1.4 | 6937 | 25.0 | 25.1 | 25.2 | 25.0 |
2023-11-09 | 21.0 (-0.02) | 1.1 (0.0) | 0.41 (-0.01) | -2080 | -16.57 | -108 | -0.86 | -702 | -5.59 | 12551 | 25.1 | 25.5 | 25.5 | 24.95 |
2023-11-08 | 21.02 (-0.01) | 1.1 (-0.01) | 0.42 (-0.01) | -1480 | -12.51 | -192 | -1.62 | -429 | -3.63 | 11830 | 25.4 | 25.6 | 25.75 | 25.25 |
2023-11-07 | 21.03 (-0.12) | 1.11 (0.0) | 0.43 (-0.02) | -5956 | -39.89 | -37 | -0.25 | -714 | -4.78 | 14930 | 25.4 | 25.6 | 25.6 | 25.3 |
2023-11-06 | 21.15 (+0.1) | 1.11 (-0.03) | 0.45 (-0.01) | 2942 | 10.14 | -1345 | -4.64 | -247 | -0.85 | 29011 | 25.85 | 25.45 | 26.1 | 25.45 |
2023-11-03 | 21.05 (-0.17) | 1.14 (-0.01) | 0.46 (+0.01) | -7440 | -40.04 | -179 | -0.96 | 499 | 2.69 | 18581 | 25.35 | 25.75 | 25.75 | 25.2 |
2023-11-02 | 21.22 (0.0) | 1.15 (-0.02) | 0.45 (+0.01) | 2381 | 13.97 | -851 | -4.99 | 195 | 1.14 | 17040 | 25.55 | 25.4 | 25.7 | 25.25 |
2023-11-01 | 21.22 (-0.04) | 1.17 (-0.01) | 0.44 (0.0) | -2462 | -21.3 | -241 | -2.09 | -39 | -0.34 | 11558 | 24.95 | 25.35 | 25.4 | 24.95 |
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 | |||
2023-10-31 | 21.26 (-0.3) | 1.18 (+0.01) | 0.44 (-0.02) | -11364 | -31.56 | 143 | 0.4 | -664 | -1.84 | 36011 | 24.95 | 25.65 | 26.0 | 24.95 |
2023-10-30 | 21.56 (-0.04) | 1.17 (0.0) | 0.46 (+0.04) | -1320 | -6.19 | 54 | 0.25 | 1617 | 7.59 | 21310 | 25.35 | 24.85 | 25.45 | 24.75 |
2023-10-27 | 21.6 (-0.12) | 1.17 (0.0) | 0.42 (0.0) | -6160 | -46.9 | 89 | 0.68 | -60 | -0.46 | 13134 | 24.6 | 24.7 | 24.9 | 24.6 |
2023-10-26 | 21.72 (-0.53) | 1.17 (-0.09) | 0.42 (-0.03) | -22818 | -49.27 | -6950 | -15.01 | -1086 | -2.34 | 46314 | 24.65 | 25.4 | 25.4 | 24.6 |
2023-10-25 | 22.25 (-0.13) | 1.26 (-0.03) | 0.45 (0.0) | -3992 | -27.71 | -1129 | -7.84 | -78 | -0.54 | 14407 | 25.8 | 26.05 | 26.25 | 25.8 |
2023-10-24 | 22.38 (-0.02) | 1.29 (0.0) | 0.45 (-0.02) | -1328 | -12.35 | -82 | -0.76 | -702 | -6.53 | 10750 | 26.05 | 26.0 | 26.2 | 25.75 |
2023-10-23 | 22.4 (-0.08) | 1.29 (-0.01) | 0.47 (0.0) | -3236 | -32.08 | -115 | -1.14 | -1 | -0.01 | 10088 | 25.85 | 26.0 | 26.35 | 25.85 |
2023-10-20 | 22.48 (+0.01) | 1.3 (0.0) | 0.47 (0.0) | 7 | 0.05 | -143 | -1.04 | -103 | -0.75 | 13700 | 26.05 | 26.05 | 26.25 | 25.9 |
2023-10-19 | 22.47 (+0.02) | 1.3 (-0.01) | 0.47 (+0.01) | 952 | 3.23 | -144 | -0.49 | 445 | 1.51 | 29512 | 26.4 | 25.85 | 26.45 | 25.7 |
2023-10-18 | 22.45 (-0.31) | 1.31 (+0.01) | 0.46 (-0.02) | -12070 | -32.75 | 81 | 0.22 | -997 | -2.71 | 36854 | 25.95 | 26.8 | 26.8 | 25.9 |
2023-10-17 | 22.76 (+0.27) | 1.3 (0.0) | 0.48 (+0.01) | 10088 | 28.03 | -15 | -0.04 | 583 | 1.62 | 35989 | 26.6 | 26.25 | 26.9 | 26.1 |
2023-10-16 | 22.49 (-1.13) | 1.3 (+0.01) | 0.47 (-0.05) | -45245 | -46.84 | 570 | 0.59 | -1883 | -1.95 | 96601 | 26.05 | 27.7 | 27.75 | 25.85 |
2023-10-13 | 23.62 (-0.1) | 1.29 (-0.05) | 0.52 (0.0) | -2240 | -8.54 | -1930 | -7.36 | -342 | -1.3 | 26227 | 28.35 | 28.85 | 28.9 | 28.2 |
2023-10-12 | 23.72 (+0.42) | 1.34 (-0.04) | 0.52 (+0.02) | 25556 | 29.06 | -1859 | -2.11 | 903 | 1.03 | 87928 | 28.9 | 28.1 | 29.1 | 27.6 |
2023-10-11 | 23.3 (+0.35) | 1.38 (0.0) | 0.5 (-0.02) | 13104 | 16.75 | 17 | 0.02 | -875 | -1.12 | 78229 | 27.95 | 28.0 | 28.15 | 27.35 |
2023-10-06 | 22.95 (+0.29) | 1.38 (+0.02) | 0.52 (+0.03) | 10965 | 21.5 | 814 | 1.6 | 1225 | 2.4 | 50996 | 27.45 | 27.0 | 27.65 | 26.75 |
2023-10-05 | 22.66 (+0.43) | 1.36 (0.0) | 0.49 (+0.03) | 17204 | 48.64 | 6 | 0.02 | 1248 | 3.53 | 35368 | 26.75 | 25.7 | 26.85 | 25.65 |
2023-10-04 | 22.23 (-0.17) | 1.36 (0.0) | 0.46 (-0.02) | -7033 | -49.59 | 5 | 0.04 | -772 | -5.44 | 14182 | 25.5 | 25.65 | 25.65 | 25.3 |
2023-10-03 | 22.4 (+0.11) | 1.36 (0.0) | 0.48 (+0.01) | 4213 | 21.74 | 0 | 0.0 | 339 | 1.75 | 19376 | 25.85 | 25.6 | 26.35 | 25.5 |
2023-10-02 | 22.29 (+0.23) | 1.36 (-0.01) | 0.47 (-0.01) | -261 | -2.34 | -331 | -2.96 | -238 | -2.13 | 11170 | 25.6 | 25.5 | 26.0 | 25.4 |
2023-09-28 | 22.06 (-0.3) | 1.37 (-0.05) | 0.48 (-0.01) | -11429 | -47.25 | -1812 | -7.49 | -602 | -2.49 | 24187 | 25.3 | 26.0 | 26.0 | 25.3 |
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 | |||
2023-09-27 | 22.36 (-0.09) | 1.42 (0.0) | 0.49 (-0.01) | -3599 | -26.71 | 9 | 0.07 | -239 | -1.77 | 13473 | 25.75 | 25.65 | 26.25 | 25.45 |
2023-09-26 | 22.45 (-0.13) | 1.42 (+0.01) | 0.5 (-0.01) | -5050 | -29.76 | 177 | 1.04 | -285 | -1.68 | 16968 | 25.7 | 26.15 | 26.25 | 25.7 |
2023-09-25 | 22.58 (-0.05) | 1.41 (0.0) | 0.51 (0.0) | -2264 | -19.51 | -9 | -0.08 | -267 | -2.3 | 11604 | 26.2 | 26.7 | 26.7 | 26.1 |
2023-09-22 | 22.63 (+0.07) | 1.41 (0.0) | 0.51 (0.0) | -3078 | -32.83 | 38 | 0.41 | 268 | 2.86 | 9376 | 26.35 | 26.45 | 26.65 | 26.1 |
2023-09-21 | 22.56 (-0.13) | 1.41 (0.0) | 0.51 (+0.01) | -4250 | -36.11 | -30 | -0.25 | 166 | 1.41 | 11768 | 26.5 | 26.45 | 26.7 | 26.15 |
2023-09-20 | 22.69 (-0.13) | 1.41 (-0.01) | 0.5 (-0.02) | -6397 | -21.72 | -303 | -1.03 | -686 | -2.33 | 29458 | 26.5 | 27.6 | 27.6 | 26.5 |
2023-09-19 | 22.82 (+0.04) | 1.42 (+0.07) | 0.52 (+0.02) | -1103 | -4.48 | 2656 | 10.79 | 579 | 2.35 | 24611 | 27.85 | 28.15 | 28.3 | 27.7 |
2023-09-18 | 22.78 (-0.14) | 1.35 (-0.01) | 0.5 (-0.05) | -6692 | -28.97 | -109 | -0.47 | -1630 | -7.06 | 23103 | 27.8 | 28.0 | 28.3 | 27.7 |
2023-09-15 | 22.92 (+0.22) | 1.36 (+0.02) | 0.55 (+0.1) | 8812 | 18.63 | 601 | 1.27 | 3805 | 8.04 | 47298 | 28.15 | 27.55 | 28.15 | 27.35 |
2023-09-14 | 22.7 (+0.04) | 1.34 (0.0) | 0.45 (+0.02) | 3630 | 22.05 | -31 | -0.19 | 698 | 4.24 | 16462 | 27.3 | 27.1 | 27.3 | 27.05 |
2023-09-13 | 22.66 (-0.02) | 1.34 (0.0) | 0.43 (0.0) | -538 | -5.96 | 15 | 0.17 | -74 | -0.82 | 9027 | 26.95 | 26.95 | 27.0 | 26.65 |
2023-09-12 | 22.68 (+0.06) | 1.34 (0.0) | 0.43 (+0.01) | 2658 | 31.78 | 5 | 0.06 | 497 | 5.94 | 8363 | 26.9 | 26.7 | 27.0 | 26.5 |
2023-09-11 | 22.62 (-0.06) | 1.34 (0.0) | 0.42 (0.0) | -3107 | -30.58 | 2 | 0.02 | 101 | 0.99 | 10159 | 26.45 | 26.95 | 26.95 | 26.4 |
2023-09-08 | 22.68 (-0.05) | 1.34 (0.0) | 0.42 (0.0) | -2351 | -22.52 | 37 | 0.35 | -189 | -1.81 | 10439 | 26.7 | 27.0 | 27.15 | 26.65 |
2023-09-07 | 22.73 (0.0) | 1.34 (0.0) | 0.42 (+0.01) | 2779 | 19.52 | -83 | -0.58 | 499 | 3.5 | 14240 | 26.9 | 26.75 | 27.25 | 26.7 |
2023-09-06 | 22.73 (-0.07) | 1.34 (0.0) | 0.41 (0.0) | -1711 | -11.88 | 56 | 0.39 | 76 | 0.53 | 14402 | 26.85 | 27.2 | 27.2 | 26.7 |
2023-09-05 | 22.8 (-0.04) | 1.34 (0.0) | 0.41 (-0.02) | -2471 | -9.45 | -24 | -0.09 | -741 | -2.83 | 26147 | 27.2 | 27.3 | 27.6 | 27.0 |
2023-09-04 | 22.84 (-0.04) | 1.34 (0.0) | 0.43 (+0.01) | -1954 | -12.01 | 2 | 0.01 | 239 | 1.47 | 16264 | 27.15 | 26.8 | 27.2 | 26.7 |
2023-09-01 | 22.88 (+0.14) | 1.34 (+0.04) | 0.42 (+0.01) | 5557 | 14.97 | 1557 | 4.19 | 616 | 1.66 | 37122 | 27.1 | 26.7 | 27.25 | 26.6 |
2023-08-31 | 22.74 (+0.01) | 1.3 (+0.03) | 0.41 (0.0) | 669 | 3.34 | 1103 | 5.51 | -100 | -0.5 | 20027 | 26.35 | 26.45 | 26.8 | 26.3 |
2023-08-30 | 22.73 (-0.02) | 1.27 (0.0) | 0.41 (0.0) | -1244 | -4.0 | 50 | 0.16 | 35 | 0.11 | 31085 | 26.3 | 26.8 | 26.8 | 26.0 |
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 | |||
2023-08-29 | 22.75 (-0.03) | 1.27 (0.0) | 0.41 (+0.02) | -1108 | -7.17 | 46 | 0.3 | 649 | 4.2 | 15448 | 26.2 | 25.75 | 26.2 | 25.55 |
2023-08-28 | 22.78 (-0.11) | 1.27 (0.0) | 0.39 (-0.01) | -4120 | -41.36 | -7 | -0.07 | -158 | -1.59 | 9961 | 25.45 | 25.85 | 25.85 | 25.35 |
2023-08-25 | 22.89 (-0.11) | 1.27 (0.0) | 0.4 (-0.01) | -4072 | -35.95 | 36 | 0.32 | -626 | -5.53 | 11328 | 25.75 | 26.05 | 26.1 | 25.7 |
2023-08-24 | 23.0 (+0.12) | 1.27 (+0.02) | 0.41 (0.0) | 4420 | 20.3 | 750 | 3.44 | 142 | 0.65 | 21771 | 26.25 | 26.15 | 26.4 | 25.8 |
2023-08-23 | 22.88 (+0.05) | 1.25 (+0.04) | 0.41 (+0.03) | 1668 | 10.97 | 1507 | 9.91 | 980 | 6.45 | 15205 | 25.7 | 25.25 | 25.75 | 25.1 |
2023-08-22 | 22.83 (-0.01) | 1.21 (0.0) | 0.38 (-0.01) | 35 | 0.21 | 74 | 0.43 | -68 | -0.4 | 17027 | 25.25 | 25.55 | 25.9 | 25.25 |
2023-08-21 | 22.84 (-0.03) | 1.21 (0.0) | 0.39 (+0.01) | -1861 | -9.93 | 106 | 0.57 | 163 | 0.87 | 18746 | 25.5 | 25.8 | 25.85 | 25.15 |
2023-08-18 | 22.87 (-0.1) | 1.21 (+0.01) | 0.38 (-0.01) | -3563 | -22.62 | 281 | 1.78 | -185 | -1.17 | 15750 | 25.65 | 25.95 | 26.2 | 25.45 |
2023-08-17 | 22.97 (+0.02) | 1.2 (+0.01) | 0.39 (+0.02) | 764 | 3.68 | 333 | 1.6 | 535 | 2.58 | 20767 | 25.9 | 25.35 | 25.9 | 25.05 |
2023-08-16 | 22.95 (-0.04) | 1.19 (+0.01) | 0.37 (-0.02) | 1896 | 10.95 | 635 | 3.67 | -618 | -3.57 | 17322 | 25.65 | 25.7 | 25.8 | 25.45 |
2023-08-15 | 22.99 (+0.12) | 1.18 (0.0) | 0.39 (+0.02) | 4459 | 24.18 | -96 | -0.52 | 661 | 3.58 | 18444 | 26.15 | 26.2 | 26.45 | 26.0 |
2023-08-14 | 22.87 (-0.19) | 1.18 (+0.02) | 0.37 (-0.02) | -8168 | -20.3 | 883 | 2.19 | -608 | -1.51 | 40231 | 25.45 | 26.55 | 26.6 | 25.3 |
2023-08-11 | 23.06 (-0.1) | 1.16 (+0.02) | 0.39 (0.0) | -3928 | -36.09 | 579 | 5.32 | -127 | -1.17 | 10883 | 26.8 | 27.1 | 27.1 | 26.6 |
2023-08-10 | 23.16 (-0.12) | 1.14 (+0.01) | 0.39 (0.0) | -4462 | -22.01 | 697 | 3.44 | 25 | 0.12 | 20272 | 26.8 | 27.05 | 27.15 | 26.65 |
2023-08-09 | 23.28 (-0.06) | 1.13 (+0.02) | 0.39 (0.0) | -1306 | -4.31 | 606 | 2.0 | 63 | 0.21 | 30335 | 27.05 | 26.95 | 27.3 | 26.6 |
2023-08-08 | 23.34 (-0.2) | 1.11 (+0.02) | 0.39 (-0.01) | -8176 | -42.03 | 898 | 4.62 | -609 | -3.13 | 19454 | 27.1 | 27.8 | 27.8 | 27.05 |
2023-08-07 | 23.54 (+0.13) | 1.09 (+0.02) | 0.4 (+0.01) | 4463 | 21.72 | 581 | 2.83 | 382 | 1.86 | 20548 | 27.7 | 27.3 | 27.75 | 27.1 |
2023-08-04 | 23.41 (-1.02) | 1.07 (+0.03) | 0.39 (-0.01) | -45716 | -42.49 | 1545 | 1.44 | -313 | -0.29 | 107595 | 27.25 | 27.85 | 27.85 | 26.35 |
2023-08-02 | 24.43 (-0.28) | 1.04 (+0.02) | 0.4 (-0.02) | -11302 | -34.86 | 696 | 2.15 | -941 | -2.9 | 32421 | 28.1 | 29.1 | 29.1 | 28.0 |
2023-08-01 | 24.71 (-0.3) | 1.02 (0.0) | 0.42 (-0.04) | -11972 | -30.08 | 16 | 0.04 | -1431 | -3.6 | 39797 | 29.3 | 29.95 | 30.1 | 29.25 |
2023-07-31 | 25.01 (+0.71) | 1.02 (+0.02) | 0.46 (+0.04) | 28137 | 24.51 | 647 | 0.56 | 1625 | 1.42 | 114785 | 29.35 | 29.0 | 30.25 | 29.0 |
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 | |||
2023-07-28 | 24.3 (+0.14) | 1.0 (0.0) | 0.42 (0.0) | 5681 | 13.6 | 174 | 0.42 | -57 | -0.14 | 41758 | 28.6 | 28.5 | 28.9 | 28.2 |
2023-07-27 | 24.16 (+0.24) | 1.0 (0.0) | 0.42 (+0.05) | 9377 | 26.7 | 41 | 0.12 | 2011 | 5.73 | 35114 | 28.2 | 27.25 | 28.2 | 27.2 |
2023-07-26 | 23.92 (-0.14) | 1.0 (0.0) | 0.37 (-0.01) | -5702 | -32.27 | 18 | 0.1 | -266 | -1.51 | 17671 | 26.8 | 27.2 | 27.3 | 26.8 |
2023-07-25 | 24.06 (-0.12) | 1.0 (-0.01) | 0.38 (0.0) | -152 | -1.38 | -497 | -4.5 | 37 | 0.33 | 11050 | 27.15 | 27.45 | 27.5 | 27.1 |
2023-07-24 | 24.18 (0.0) | 1.01 (+0.02) | 0.38 (0.0) | 458 | 3.87 | 911 | 7.7 | -179 | -1.51 | 11824 | 27.25 | 27.3 | 27.4 | 27.05 |
2023-07-21 | 24.18 (-0.12) | 0.99 (-0.01) | 0.38 (+0.02) | -4726 | -10.93 | -595 | -1.38 | 766 | 1.77 | 43246 | 27.45 | 27.2 | 27.6 | 26.8 |
2023-07-20 | 24.3 (-0.05) | 1.0 (+0.01) | 0.36 (0.0) | -440 | -3.57 | 245 | 1.99 | 57 | 0.46 | 12342 | 27.8 | 28.0 | 28.25 | 27.65 |
2023-07-19 | 24.35 (+0.01) | 0.99 (-0.06) | 0.36 (-0.01) | 1428 | 7.83 | -2225 | -12.2 | -311 | -1.71 | 18237 | 27.95 | 28.4 | 28.5 | 27.85 |
2023-07-18 | 24.34 (-0.08) | 1.05 (0.0) | 0.37 (-0.03) | -3605 | -15.04 | -46 | -0.19 | -1188 | -4.96 | 23972 | 28.25 | 29.05 | 29.05 | 28.2 |
2023-07-17 | 24.42 (+0.18) | 1.05 (-0.01) | 0.4 (+0.02) | 7711 | 22.29 | -220 | -0.64 | 631 | 1.82 | 34593 | 28.8 | 28.25 | 29.25 | 27.9 |
2023-07-14 | 24.24 (-0.15) | 1.06 (-0.01) | 0.38 (-0.04) | -6396 | -25.09 | -459 | -1.8 | -1500 | -5.88 | 25489 | 28.35 | 29.1 | 29.15 | 28.35 |
2023-07-13 | 24.39 (+0.69) | 1.07 (-0.01) | 0.42 (+0.02) | 27356 | 35.2 | -463 | -0.6 | 719 | 0.93 | 77723 | 28.6 | 28.35 | 29.2 | 28.15 |
2023-07-12 | 23.7 (+0.09) | 1.08 (0.0) | 0.4 (-0.01) | 3152 | 7.48 | 5 | 0.01 | -135 | -0.32 | 42115 | 27.9 | 27.95 | 28.45 | 27.8 |
2023-07-11 | 23.61 (+0.2) | 1.08 (0.0) | 0.41 (+0.01) | 7589 | 40.42 | -54 | -0.29 | 351 | 1.87 | 18776 | 27.5 | 27.2 | 27.5 | 27.15 |
2023-07-10 | 23.41 (+0.11) | 1.08 (0.0) | 0.4 (+0.01) | 4512 | 31.34 | -10 | -0.07 | 143 | 0.99 | 14395 | 26.7 | 26.5 | 27.0 | 26.5 |
2023-07-07 | 23.3 (-0.31) | 1.08 (0.0) | 0.39 (-0.01) | -9834 | -25.25 | 14 | 0.04 | -349 | -0.9 | 38945 | 26.4 | 27.1 | 27.1 | 26.35 |
2023-07-06 | 23.61 (+0.02) | 1.08 (-0.04) | 0.4 (-0.01) | 337 | 2.36 | -1454 | -10.19 | -163 | -1.14 | 14263 | 27.25 | 27.2 | 27.55 | 27.05 |
2023-07-05 | 23.59 (+0.05) | 1.12 (+0.02) | 0.41 (0.0) | 1411 | 8.74 | 638 | 3.95 | -189 | -1.17 | 16148 | 27.45 | 27.5 | 27.75 | 27.3 |
2023-07-04 | 23.54 (+0.11) | 1.1 (0.0) | 0.41 (0.0) | 4179 | 26.51 | 707 | 4.48 | 74 | 0.47 | 15765 | 27.5 | 27.5 | 27.65 | 27.15 |
2023-07-03 | 23.43 (-0.09) | 1.1 (-0.02) | 0.41 (0.0) | -4186 | -26.29 | -792 | -4.97 | 18 | 0.11 | 15922 | 27.4 | 27.6 | 27.7 | 27.35 |
2023-06-30 | 23.52 (-0.47) | 1.12 (-0.02) | 0.41 (-0.02) | -21417 | -35.45 | -653 | -1.08 | -945 | -1.56 | 60422 | 27.45 | 27.85 | 27.85 | 27.4 |
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 | |||
2023-06-29 | 23.99 (+0.37) | 1.14 (0.0) | 0.43 (+0.03) | 14058 | 14.49 | -107 | -0.11 | 1291 | 1.33 | 97017 | 28.5 | 27.75 | 29.6 | 27.75 |
2023-06-28 | 23.62 (+0.08) | 1.14 (0.0) | 0.4 (+0.01) | 3319 | 19.3 | -53 | -0.31 | 479 | 2.79 | 17193 | 27.2 | 27.3 | 27.65 | 27.1 |
2023-06-27 | 23.54 (+0.11) | 1.14 (-0.03) | 0.39 (+0.01) | 4371 | 7.74 | -1237 | -2.19 | 207 | 0.37 | 56439 | 26.95 | 27.8 | 27.85 | 26.65 |
2023-06-26 | 23.43 (-0.3) | 1.17 (-0.03) | 0.38 (-0.01) | -11920 | -21.69 | -909 | -1.65 | -129 | -0.23 | 54958 | 28.0 | 28.4 | 28.45 | 27.5 |
2023-06-21 | 23.73 (-0.05) | 1.2 (0.0) | 0.39 (0.0) | -1712 | -4.93 | -105 | -0.3 | -295 | -0.85 | 34741 | 28.95 | 28.85 | 29.05 | 28.2 |
2023-06-20 | 23.78 (+0.12) | 1.2 (0.0) | 0.39 (-0.01) | 4985 | 26.97 | -84 | -0.45 | -435 | -2.35 | 18484 | 28.85 | 28.7 | 29.1 | 28.55 |
2023-06-19 | 23.66 (-0.19) | 1.2 (+0.01) | 0.4 (-0.02) | -7718 | -22.42 | 293 | 0.85 | -665 | -1.93 | 34424 | 28.55 | 29.0 | 29.05 | 28.45 |
2023-06-16 | 23.85 (+0.1) | 1.19 (-0.02) | 0.42 (+0.02) | 3966 | 11.89 | -829 | -2.49 | 637 | 1.91 | 33352 | 29.2 | 29.1 | 29.5 | 28.5 |
2023-06-15 | 23.75 (-0.06) | 1.21 (-0.01) | 0.4 (-0.03) | -2456 | -9.48 | -334 | -1.29 | -1018 | -3.93 | 25899 | 29.1 | 29.6 | 29.7 | 29.05 |
2023-06-14 | 23.81 (+0.27) | 1.22 (0.0) | 0.43 (+0.01) | 10991 | 29.44 | 265 | 0.71 | 558 | 1.49 | 37334 | 29.25 | 29.0 | 29.5 | 28.7 |
2023-06-13 | 23.54 (+0.05) | 1.22 (+0.02) | 0.42 (-0.01) | 1422 | 3.3 | 731 | 1.7 | -532 | -1.23 | 43126 | 28.95 | 28.95 | 29.45 | 28.7 |
2023-06-12 | 23.49 (+0.15) | 1.2 (0.0) | 0.43 (+0.02) | 6271 | 16.25 | -201 | -0.52 | 915 | 2.37 | 38581 | 28.6 | 28.3 | 29.0 | 28.05 |
2023-06-09 | 23.34 (+0.28) | 1.2 (0.0) | 0.41 (+0.01) | 11126 | 29.59 | 7 | 0.02 | 361 | 0.96 | 37599 | 28.1 | 27.65 | 28.2 | 27.6 |
2023-06-08 | 23.06 (+0.29) | 1.2 (0.0) | 0.4 (+0.01) | 11544 | 18.43 | 88 | 0.14 | 245 | 0.39 | 62638 | 27.2 | 28.45 | 28.5 | 26.85 |
2023-06-07 | 22.77 (0.0) | 1.2 (0.0) | 0.39 (-0.04) | -812 | -3.71 | 169 | 0.77 | -1353 | -6.18 | 21907 | 28.6 | 28.85 | 28.95 | 28.35 |
2023-06-06 | 22.77 (+0.02) | 1.2 (0.0) | 0.43 (+0.05) | 5617 | 16.21 | -157 | -0.45 | 1784 | 5.15 | 34661 | 28.7 | 28.65 | 29.0 | 28.3 |
2023-06-05 | 22.75 (-0.34) | 1.2 (+0.01) | 0.38 (-0.03) | -13193 | -28.51 | 468 | 1.01 | -1275 | -2.76 | 46269 | 28.15 | 28.9 | 29.0 | 28.15 |
2023-06-02 | 23.09 (+1.12) | 1.19 (+0.02) | 0.41 (+0.03) | 45081 | 40.52 | 866 | 0.78 | 1286 | 1.16 | 111268 | 28.5 | 26.85 | 28.85 | 26.8 |
2023-06-01 | 21.97 (-0.07) | 1.17 (+0.01) | 0.38 (-0.01) | -502 | -2.41 | 428 | 2.06 | -547 | -2.63 | 20813 | 26.6 | 26.65 | 26.7 | 26.2 |
2023-05-31 | 22.04 (+0.09) | 1.16 (-0.05) | 0.39 (+0.03) | 3873 | 9.78 | -2320 | -5.86 | 1506 | 3.8 | 39586 | 26.65 | 26.5 | 27.3 | 26.45 |
2023-05-30 | 21.95 (-0.15) | 1.21 (-0.04) | 0.36 (-0.01) | -3831 | -13.52 | -1433 | -5.06 | -719 | -2.54 | 28332 | 26.7 | 26.9 | 27.0 | 26.3 |
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 | |||
2023-05-29 | 22.1 (+0.68) | 1.25 (0.0) | 0.37 (+0.04) | 26331 | 35.79 | 79 | 0.11 | 1688 | 2.29 | 73576 | 26.9 | 26.35 | 27.3 | 26.35 |
2023-05-26 | 21.42 (+0.02) | 1.25 (0.0) | 0.33 (-0.01) | 2712 | 15.76 | -66 | -0.38 | -179 | -1.04 | 17211 | 26.05 | 26.3 | 26.45 | 26.0 |
2023-05-25 | 21.4 (-0.25) | 1.25 (+0.01) | 0.34 (0.0) | -2992 | -8.76 | 267 | 0.78 | -219 | -0.64 | 34170 | 26.05 | 26.4 | 26.5 | 26.0 |
2023-05-24 | 21.65 (-0.18) | 1.24 (0.0) | 0.34 (+0.01) | 1065 | 3.94 | 29 | 0.11 | 493 | 1.82 | 27039 | 26.0 | 25.6 | 26.15 | 25.25 |
2023-05-23 | 21.83 (+0.17) | 1.24 (+0.01) | 0.33 (+0.01) | 6117 | 21.15 | 399 | 1.38 | 469 | 1.62 | 28917 | 25.5 | 25.85 | 26.1 | 25.35 |
2023-05-22 | 21.66 (-0.13) | 1.23 (0.0) | 0.32 (-0.02) | -4507 | -11.77 | 0 | 0.0 | -824 | -2.15 | 38297 | 25.8 | 26.55 | 26.8 | 25.75 |
2023-05-19 | 21.79 (+0.11) | 1.23 (+0.01) | 0.34 (-0.01) | 3928 | 8.82 | 672 | 1.51 | -552 | -1.24 | 44531 | 26.0 | 25.7 | 26.2 | 25.65 |
2023-05-18 | 21.68 (+0.25) | 1.22 (0.0) | 0.35 (+0.03) | 9124 | 19.1 | -46 | -0.1 | 1260 | 2.64 | 47769 | 25.8 | 25.0 | 25.8 | 25.0 |
2023-05-17 | 21.43 (-0.05) | 1.22 (-0.02) | 0.32 (+0.05) | 1228 | 4.77 | -1000 | -3.89 | 2143 | 8.33 | 25723 | 24.65 | 24.3 | 24.85 | 23.95 |
2023-05-16 | 21.48 (+0.05) | 1.24 (-0.03) | 0.27 (+0.02) | 1137 | 7.43 | -1145 | -7.48 | 604 | 3.95 | 15299 | 24.1 | 24.0 | 24.3 | 23.9 |
2023-05-15 | 21.43 (+0.05) | 1.27 (-0.06) | 0.25 (0.0) | 1382 | 9.15 | -2225 | -14.73 | -141 | -0.93 | 15110 | 23.5 | 23.8 | 23.8 | 23.25 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-09 | 19.59 (-0.49) | 0.4 (0.0) | 0.31 (-0.03) | -25606 | -24.75 | 55 | 0.05 | -1031 | -1.0 | 103472 | 24.9 | 25.25 | 26.2 | 24.9 |
2024-05-03 | 20.08 (+0.09) | 0.4 (0.0) | 0.34 (+0.02) | -4031 | -5.4 | 215 | 0.29 | 661 | 0.89 | 74619 | 25.2 | 25.5 | 26.15 | 25.2 |
2024-04-26 | 19.99 (-0.13) | 0.4 (+0.13) | 0.32 (0.0) | -15701 | -12.2 | 3995 | 3.1 | 147 | 0.11 | 128710 | 25.15 | 25.35 | 25.65 | 24.55 |
2024-04-19 | 20.12 (-0.83) | 0.27 (-0.03) | 0.32 (-0.09) | -43926 | -24.29 | -1389 | -0.77 | -3640 | -2.01 | 180803 | 25.4 | 26.6 | 26.85 | 24.95 |
2024-04-12 | 20.95 (+0.25) | 0.3 (+0.01) | 0.41 (+0.04) | -11520 | -6.57 | 484 | 0.28 | 1576 | 0.9 | 175215 | 26.9 | 26.9 | 28.2 | 26.7 |
2024-04-03 | 20.7 (-0.13) | 0.29 (0.0) | 0.37 (-0.01) | -8420 | -14.49 | -46 | -0.08 | -381 | -0.66 | 58112 | 26.7 | 27.4 | 27.8 | 26.55 |
2024-03-29 | 20.83 (-0.15) | 0.29 (0.0) | 0.38 (-0.01) | -10299 | -9.04 | -30 | -0.03 | -463 | -0.41 | 113952 | 27.2 | 27.4 | 28.1 | 26.8 |
2024-03-22 | 20.98 (-0.09) | 0.29 (-0.11) | 0.39 (+0.06) | -1713 | -0.82 | -4584 | -2.2 | 2395 | 1.15 | 208763 | 27.5 | 26.5 | 28.15 | 26.05 |
2024-03-15 | 21.07 (-0.9) | 0.4 (0.0) | 0.33 (-0.04) | -39404 | -31.2 | 94 | 0.07 | -1652 | -1.31 | 126277 | 26.5 | 27.7 | 28.1 | 26.5 |
2024-03-08 | 21.97 (-0.15) | 0.4 (0.0) | 0.37 (+0.04) | -5054 | -2.74 | -80 | -0.04 | 1797 | 0.97 | 184394 | 27.6 | 28.15 | 28.7 | 27.1 |
2024-03-01 | 22.12 (-0.04) | 0.4 (+0.14) | 0.33 (+0.01) | -3547 | -4.77 | 6088 | 8.18 | 321 | 0.43 | 74426 | 27.7 | 27.65 | 28.1 | 27.2 |
2024-02-23 | 22.16 (+0.4) | 0.26 (0.0) | 0.32 (+0.01) | 14800 | 12.03 | -56 | -0.05 | 425 | 0.35 | 123038 | 27.65 | 27.65 | 28.2 | 27.2 |
2024-02-16 | 21.76 (-0.19) | 0.26 (-0.06) | 0.31 (+0.01) | -7883 | -8.92 | -2466 | -2.79 | 325 | 0.37 | 88361 | 27.15 | 27.25 | 27.3 | 26.2 |
2024-02-05 | 21.95 (-0.07) | 0.32 (0.0) | 0.3 (-0.02) | -3747 | -32.57 | -249 | -2.16 | -618 | -5.37 | 11503 | 27.1 | 27.0 | 27.2 | 26.9 |
2024-02-02 | 22.02 (-0.35) | 0.32 (-0.18) | 0.32 (-0.04) | -14502 | -18.38 | -7305 | -9.26 | -1930 | -2.45 | 78899 | 27.05 | 28.0 | 28.0 | 27.05 |
2024-01-26 | 22.37 (-0.18) | 0.5 (-0.41) | 0.36 (+0.02) | -6544 | -3.37 | -20364 | -10.47 | 1113 | 0.57 | 194455 | 28.0 | 27.85 | 28.9 | 27.55 |
2024-01-19 | 22.55 (-1.33) | 0.91 (+0.02) | 0.34 (+0.04) | -62128 | -27.29 | 526 | 0.23 | 1718 | 0.75 | 227696 | 27.65 | 28.15 | 29.3 | 26.8 |
2024-01-12 | 23.88 (-0.78) | 0.89 (+0.02) | 0.3 (-0.05) | -34363 | -31.77 | 1014 | 0.94 | -2148 | -1.99 | 108159 | 27.95 | 29.05 | 29.2 | 27.7 |
2024-01-05 | 24.66 (-0.59) | 0.87 (+0.02) | 0.35 (-0.1) | -24147 | -16.89 | 823 | 0.58 | -4365 | -3.05 | 142993 | 28.85 | 30.55 | 30.95 | 28.7 |
2023-12-29 | 25.25 (+0.85) | 0.85 (+0.33) | 0.45 (+0.09) | 35476 | 8.16 | 13927 | 3.2 | 3680 | 0.85 | 434950 | 30.45 | 28.6 | 31.8 | 28.15 |
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 | 24.4 (-0.25) | 0.52 (-0.5) | 0.36 (+0.02) | -9491 | -2.81 | -20999 | -6.21 | 898 | 0.27 | 338026 | 28.5 | 28.55 | 29.9 | 27.6 |
2023-12-15 | 24.65 (+1.42) | 1.02 (-0.03) | 0.34 (+0.02) | 60489 | 31.52 | -1271 | -0.66 | 940 | 0.49 | 191902 | 28.55 | 27.55 | 28.95 | 27.35 |
2023-12-08 | 23.23 (-0.26) | 1.05 (-0.06) | 0.32 (+0.01) | -5693 | -5.86 | -2436 | -2.51 | 498 | 0.51 | 97165 | 27.4 | 28.2 | 28.6 | 26.95 |
2023-12-01 | 23.49 (+0.09) | 1.11 (+0.11) | 0.31 (-0.02) | 4534 | 2.63 | 4430 | 2.57 | -943 | -0.55 | 172326 | 28.1 | 27.55 | 29.3 | 26.8 |
2023-11-24 | 23.4 (-0.08) | 1.0 (-0.01) | 0.33 (-0.04) | -299 | -0.27 | -169 | -0.15 | -1743 | -1.59 | 109476 | 27.4 | 27.95 | 28.2 | 27.15 |
2023-11-17 | 23.48 (+2.56) | 1.01 (-0.02) | 0.37 (-0.01) | 107263 | 24.36 | -1024 | -0.23 | -493 | -0.11 | 440392 | 27.65 | 25.4 | 28.8 | 25.1 |
2023-11-10 | 20.92 (-0.13) | 1.03 (-0.11) | 0.38 (-0.08) | -8047 | -10.69 | -2419 | -3.21 | -2189 | -2.91 | 75262 | 25.0 | 25.45 | 26.1 | 24.95 |
2023-11-03 | 21.05 (-0.55) | 1.14 (-0.03) | 0.46 (+0.04) | -20205 | -19.33 | -1074 | -1.03 | 1608 | 1.54 | 104502 | 25.35 | 24.85 | 26.0 | 24.75 |
2023-10-27 | 21.6 (-0.88) | 1.17 (-0.13) | 0.42 (-0.05) | -37534 | -39.64 | -8187 | -8.65 | -1927 | -2.03 | 94695 | 24.6 | 26.0 | 26.35 | 24.6 |
2023-10-20 | 22.48 (-1.14) | 1.3 (+0.01) | 0.47 (-0.05) | -46268 | -21.76 | 349 | 0.16 | -1955 | -0.92 | 212658 | 26.05 | 27.7 | 27.75 | 25.7 |
2023-10-13 | 23.62 (+0.67) | 1.29 (-0.09) | 0.52 (0.0) | 36420 | 18.93 | -3772 | -1.96 | -314 | -0.16 | 192385 | 28.35 | 28.0 | 29.1 | 27.35 |
2023-10-06 | 22.95 (+0.89) | 1.38 (+0.01) | 0.52 (+0.04) | 25088 | 19.14 | 494 | 0.38 | 1802 | 1.37 | 131094 | 27.45 | 25.5 | 27.65 | 25.3 |
2023-09-28 | 22.06 (-0.57) | 1.37 (-0.04) | 0.48 (-0.03) | -22342 | -33.73 | -1635 | -2.47 | -1393 | -2.1 | 66234 | 25.3 | 26.7 | 26.7 | 25.3 |
2023-09-22 | 22.63 (-0.29) | 1.41 (+0.05) | 0.51 (-0.04) | -21520 | -21.89 | 2252 | 2.29 | -1303 | -1.33 | 98318 | 26.35 | 28.0 | 28.3 | 26.1 |
2023-09-15 | 22.92 (+0.24) | 1.36 (+0.02) | 0.55 (+0.13) | 11455 | 12.55 | 592 | 0.65 | 5027 | 5.51 | 91311 | 28.15 | 26.95 | 28.15 | 26.4 |
2023-09-08 | 22.68 (-0.2) | 1.34 (0.0) | 0.42 (0.0) | -5708 | -7.0 | -12 | -0.01 | -116 | -0.14 | 81495 | 26.7 | 26.8 | 27.6 | 26.65 |
2023-09-01 | 22.88 (-0.01) | 1.34 (+0.07) | 0.42 (+0.02) | -246 | -0.22 | 2749 | 2.42 | 1042 | 0.92 | 113644 | 27.1 | 25.85 | 27.25 | 25.35 |
2023-08-25 | 22.89 (+0.02) | 1.27 (+0.06) | 0.4 (+0.02) | 190 | 0.23 | 2473 | 2.94 | 591 | 0.7 | 84079 | 25.75 | 25.8 | 26.4 | 25.1 |
2023-08-18 | 22.87 (-0.19) | 1.21 (+0.05) | 0.38 (-0.01) | -4612 | -4.1 | 2036 | 1.81 | -215 | -0.19 | 112517 | 25.65 | 26.55 | 26.6 | 25.05 |
2023-08-11 | 23.06 (-0.35) | 1.16 (+0.09) | 0.39 (0.0) | -13409 | -13.21 | 3361 | 3.31 | -266 | -0.26 | 101494 | 26.8 | 27.3 | 27.8 | 26.6 |
2023-08-04 | 23.41 (-0.89) | 1.07 (+0.07) | 0.39 (-0.03) | -40853 | -13.87 | 2904 | 0.99 | -1060 | -0.36 | 294599 | 27.25 | 29.0 | 30.25 | 26.35 |
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 | |||
2023-07-28 | 24.3 (+0.12) | 1.0 (+0.01) | 0.42 (+0.04) | 9662 | 8.23 | 647 | 0.55 | 1546 | 1.32 | 117419 | 28.6 | 27.3 | 28.9 | 26.8 |
2023-07-21 | 24.18 (-0.06) | 0.99 (-0.07) | 0.38 (0.0) | 368 | 0.28 | -2841 | -2.15 | -45 | -0.03 | 132392 | 27.45 | 28.25 | 29.25 | 26.8 |
2023-07-14 | 24.24 (+0.94) | 1.06 (-0.02) | 0.38 (-0.01) | 36213 | 20.29 | -981 | -0.55 | -422 | -0.24 | 178499 | 28.35 | 26.5 | 29.2 | 26.5 |
2023-07-07 | 23.3 (-0.22) | 1.08 (-0.04) | 0.39 (-0.02) | -8093 | -8.01 | -887 | -0.88 | -609 | -0.6 | 101046 | 26.4 | 27.6 | 27.75 | 26.35 |
2023-06-30 | 23.52 (-0.21) | 1.12 (-0.08) | 0.41 (+0.02) | -11589 | -4.05 | -2959 | -1.03 | 903 | 0.32 | 286030 | 27.45 | 28.4 | 29.6 | 26.65 |
2023-06-21 | 23.73 (-0.12) | 1.2 (+0.01) | 0.39 (-0.03) | -4445 | -5.07 | 104 | 0.12 | -1395 | -1.59 | 87650 | 28.95 | 29.0 | 29.1 | 28.2 |
2023-06-16 | 23.85 (+0.51) | 1.19 (-0.01) | 0.42 (+0.01) | 20194 | 11.33 | -368 | -0.21 | 560 | 0.31 | 178293 | 29.2 | 28.3 | 29.7 | 28.05 |
2023-06-09 | 23.34 (+0.25) | 1.2 (+0.01) | 0.41 (0.0) | 14282 | 7.03 | 575 | 0.28 | -238 | -0.12 | 203077 | 28.1 | 28.9 | 29.0 | 26.85 |
2023-06-02 | 23.09 (+1.67) | 1.19 (-0.06) | 0.41 (+0.08) | 70952 | 25.93 | -2380 | -0.87 | 3214 | 1.17 | 273578 | 28.5 | 26.35 | 28.85 | 26.2 |
2023-05-26 | 21.42 (-0.37) | 1.25 (+0.02) | 0.33 (-0.01) | 2395 | 1.64 | 629 | 0.43 | -260 | -0.18 | 145636 | 26.05 | 26.55 | 26.8 | 25.25 |
2023-05-19 | 21.79 (+0.41) | 1.23 (-0.1) | 0.34 (+0.09) | 16799 | 11.32 | -3744 | -2.52 | 3314 | 2.23 | 148434 | 26.0 | 23.8 | 26.2 | 23.25 |
2023-05-12 | 21.38 (-0.12) | 1.33 (-0.07) | 0.25 (-0.01) | -2792 | -3.59 | -3065 | -3.94 | -155 | -0.2 | 77757 | 23.9 | 24.9 | 24.95 | 23.6 |
2023-05-05 | 21.5 (-0.31) | 1.4 (-0.11) | 0.26 (-0.02) | -22237 | -23.67 | -4395 | -4.68 | -667 | -0.71 | 93930 | 24.65 | 26.05 | 26.05 | 24.3 |
2023-04-28 | 21.81 (-0.47) | 1.51 (+0.41) | 0.28 (+0.03) | -24102 | -15.44 | 16575 | 10.62 | 1064 | 0.68 | 156057 | 25.95 | 25.0 | 26.5 | 24.3 |
2023-04-21 | 22.28 (-0.16) | 1.1 (+0.11) | 0.25 (-0.06) | 2415 | 2.37 | 4141 | 4.06 | -2281 | -2.24 | 101921 | 25.05 | 26.25 | 26.6 | 25.0 |
2023-04-14 | 22.44 (-0.32) | 0.99 (+0.12) | 0.31 (+0.04) | -14205 | -5.9 | 5090 | 2.12 | 1561 | 0.65 | 240591 | 26.25 | 26.9 | 27.5 | 26.05 |
2023-04-07 | 22.76 (-0.26) | 0.87 (+0.18) | 0.27 (+0.03) | -9541 | -7.01 | 7114 | 5.23 | 1212 | 0.89 | 136078 | 26.5 | 26.05 | 26.8 | 25.5 |
2023-03-31 | 23.02 (+0.19) | 0.69 (+0.1) | 0.24 (-0.04) | 5522 | 2.1 | 10332 | 3.92 | -1793 | -0.68 | 263253 | 26.5 | 25.75 | 27.35 | 24.35 |
2023-03-24 | 22.83 (+0.48) | 0.59 (+0.01) | 0.28 (+0.1) | 15883 | 11.0 | 762 | 0.53 | 4032 | 2.79 | 144337 | 25.55 | 24.1 | 25.75 | 24.0 |
2023-03-17 | 22.35 (-0.19) | 0.58 (-0.02) | 0.18 (-0.02) | -5535 | -5.0 | -837 | -0.76 | -945 | -0.85 | 110683 | 23.9 | 23.75 | 24.55 | 23.65 |
2023-03-10 | 22.54 (-1.72) | 0.6 (+0.01) | 0.2 (-0.02) | -74052 | -29.53 | 146 | 0.06 | -459 | -0.18 | 250806 | 24.1 | 25.3 | 25.75 | 24.0 |
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 | |||
2023-03-03 | 24.26 (+0.75) | 0.59 (+0.08) | 0.22 (+0.03) | 29523 | 9.46 | 3346 | 1.07 | 834 | 0.27 | 312153 | 25.6 | 23.0 | 26.1 | 22.35 |
2023-02-24 | 23.51 (-0.62) | 0.51 (0.0) | 0.19 (-0.01) | -26657 | -17.45 | -85 | -0.06 | -44 | -0.03 | 152736 | 23.05 | 23.3 | 24.1 | 23.0 |
2023-02-17 | 24.13 (-0.02) | 0.51 (-0.06) | 0.2 (+0.03) | -1462 | -1.12 | -2301 | -1.76 | 883 | 0.68 | 130809 | 23.15 | 22.2 | 23.6 | 22.0 |
2023-02-10 | 24.15 (-0.37) | 0.57 (0.0) | 0.17 (-0.05) | -17831 | -11.3 | -40 | -0.03 | -2027 | -1.28 | 157745 | 22.35 | 23.0 | 23.3 | 22.05 |
2023-02-03 | 24.52 (+0.41) | 0.57 (+0.05) | 0.22 (+0.02) | 15376 | 7.41 | 2065 | 1.0 | 985 | 0.47 | 207389 | 23.25 | 21.35 | 23.75 | 21.35 |
2023-01-17 | 24.11 (+0.07) | 0.52 (+0.01) | 0.2 (0.0) | 5315 | 37.33 | 288 | 2.02 | -117 | -0.82 | 14237 | 21.0 | 20.7 | 21.0 | 20.7 |
2023-01-13 | 24.04 (+0.43) | 0.51 (+0.03) | 0.2 (+0.03) | 20018 | 29.41 | 1085 | 1.59 | 1117 | 1.64 | 68056 | 20.7 | 20.4 | 21.15 | 20.2 |
2023-01-06 | 23.61 (+0.08) | 0.48 (0.0) | 0.17 (+0.04) | 2289 | 5.5 | 28 | 0.07 | 1793 | 4.31 | 41633 | 20.2 | 19.45 | 20.5 | 19.35 |
2022-12-30 | 23.53 (-0.21) | 0.48 (0.0) | 0.13 (-0.01) | -9867 | -23.31 | -215 | -0.51 | -598 | -1.41 | 42328 | 19.6 | 20.15 | 20.25 | 19.1 |
2022-12-23 | 23.74 (-0.36) | 0.48 (0.0) | 0.14 (-0.04) | -11686 | -23.26 | 41 | 0.08 | -1298 | -2.58 | 50247 | 20.1 | 20.7 | 21.2 | 19.75 |
2022-12-16 | 24.1 (-0.1) | 0.48 (0.0) | 0.18 (-0.01) | -2849 | -5.24 | 35 | 0.06 | -307 | -0.56 | 54337 | 20.85 | 20.6 | 21.25 | 20.45 |
2022-12-09 | 24.2 (-0.62) | 0.48 (0.0) | 0.19 (-0.03) | -25082 | -28.56 | 4 | 0.0 | -1244 | -1.42 | 87812 | 20.7 | 22.05 | 22.45 | 20.65 |
2022-12-02 | 24.82 (-0.23) | 0.48 (-0.06) | 0.22 (-0.01) | -3717 | -3.92 | -2142 | -2.26 | -673 | -0.71 | 94721 | 22.0 | 21.5 | 22.35 | 20.9 |
2022-11-25 | 25.05 (-0.02) | 0.54 (+0.01) | 0.23 (-0.02) | 834 | 1.76 | 103 | 0.22 | -682 | -1.44 | 47459 | 21.65 | 22.05 | 22.05 | 21.15 |
2022-11-18 | 25.07 (+0.32) | 0.53 (-0.01) | 0.25 (-0.04) | 11534 | 9.37 | -336 | -0.27 | -1401 | -1.14 | 123058 | 21.9 | 21.85 | 22.6 | 21.3 |
2022-11-11 | 24.75 (-0.02) | 0.54 (0.0) | 0.29 (0.0) | 228 | 0.21 | 8 | 0.01 | -157 | -0.14 | 110184 | 21.85 | 20.3 | 22.55 | 20.2 |
2022-11-04 | 24.77 (+0.04) | 0.54 (-0.01) | 0.29 (+0.02) | 1569 | 3.77 | -138 | -0.33 | 936 | 2.25 | 41595 | 20.2 | 19.6 | 20.25 | 19.4 |
2022-10-28 | 24.73 (-0.09) | 0.55 (0.0) | 0.27 (+0.05) | -5951 | -8.96 | -66 | -0.1 | 1709 | 2.57 | 66408 | 19.2 | 20.65 | 20.9 | 19.15 |
2022-10-21 | 24.82 (-0.11) | 0.55 (+0.06) | 0.22 (+0.04) | -4888 | -5.38 | 2208 | 2.43 | 1592 | 1.75 | 90850 | 20.05 | 19.1 | 20.8 | 19.0 |
2022-10-14 | 24.93 (-0.13) | 0.49 (0.0) | 0.18 (+0.01) | -4619 | -6.72 | 153 | 0.22 | 441 | 0.64 | 68698 | 19.55 | 19.6 | 19.75 | 18.5 |
2022-10-07 | 25.06 (+0.08) | 0.49 (0.0) | 0.17 (-0.01) | 1447 | 2.35 | 65 | 0.11 | -335 | -0.54 | 61515 | 20.2 | 19.5 | 20.9 | 19.35 |
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 | 24.98 (-0.09) | 0.49 (+0.01) | 0.18 (+0.03) | -7488 | -7.79 | 339 | 0.35 | 1025 | 1.07 | 96121 | 19.75 | 19.9 | 20.15 | 18.6 |
2022-09-23 | 25.07 (-0.22) | 0.48 (0.0) | 0.15 (-0.01) | -9462 | -27.03 | 161 | 0.46 | -368 | -1.05 | 35003 | 20.1 | 20.85 | 20.9 | 19.95 |
2022-09-16 | 25.29 (-0.08) | 0.48 (+0.01) | 0.16 (-0.02) | -4705 | -8.48 | 100 | 0.18 | -468 | -0.84 | 55506 | 20.7 | 21.45 | 21.85 | 20.7 |
2022-09-08 | 25.37 (-0.15) | 0.47 (0.0) | 0.18 (0.0) | -4871 | -10.19 | 245 | 0.51 | -161 | -0.34 | 47802 | 21.2 | 21.2 | 21.3 | 20.2 |
2022-09-02 | 25.52 (-0.49) | 0.47 (+0.01) | 0.18 (-0.05) | -19604 | -31.31 | 210 | 0.34 | -2021 | -3.23 | 62614 | 21.2 | 21.9 | 22.2 | 21.2 |
2022-08-26 | 26.01 (-0.03) | 0.46 (0.0) | 0.23 (0.0) | -1371 | -2.37 | 186 | 0.32 | -38 | -0.07 | 57908 | 22.6 | 22.4 | 22.9 | 21.65 |
2022-08-19 | 26.04 (+0.05) | 0.46 (+0.01) | 0.23 (+0.05) | 4233 | 6.52 | 135 | 0.21 | 2079 | 3.2 | 64970 | 22.75 | 22.05 | 22.95 | 21.95 |
2022-08-12 | 25.99 (-0.41) | 0.45 (0.0) | 0.18 (-0.01) | -16883 | -14.3 | 237 | 0.2 | -340 | -0.29 | 118103 | 21.8 | 22.85 | 22.9 | 20.75 |
2022-08-05 | 26.4 (-0.02) | 0.45 (+0.02) | 0.19 (+0.01) | -869 | -1.21 | 620 | 0.86 | 154 | 0.21 | 71757 | 23.1 | 23.1 | 23.4 | 21.95 |
2022-07-29 | 26.42 (+0.31) | 0.43 (0.0) | 0.18 (-0.02) | 8904 | 11.68 | 50 | 0.07 | -753 | -0.99 | 76254 | 23.15 | 23.2 | 23.3 | 22.25 |
2022-07-22 | 26.11 (+0.43) | 0.43 (+0.01) | 0.2 (-0.02) | 17550 | 16.43 | 293 | 0.27 | -847 | -0.79 | 106806 | 23.25 | 21.25 | 23.4 | 21.1 |
2022-07-15 | 25.68 (-0.04) | 0.42 (0.0) | 0.22 (+0.04) | 7812 | 8.28 | -57 | -0.06 | 1724 | 1.83 | 94364 | 21.2 | 20.35 | 21.3 | 19.55 |
2022-07-08 | 25.72 (-0.2) | 0.42 (-0.03) | 0.18 (+0.02) | -5036 | -2.26 | -944 | -0.42 | 972 | 0.44 | 223076 | 20.25 | 20.0 | 20.65 | 18.7 |
2022-07-01 | 25.92 (+0.05) | 0.45 (+0.14) | 0.16 (+0.02) | -7089 | -5.12 | -936 | -0.68 | 751 | 0.54 | 138541 | 20.05 | 23.55 | 23.8 | 19.9 |
2022-06-24 | 25.87 (+0.16) | 0.31 (-0.07) | 0.14 (+0.05) | 1432 | 1.37 | -2965 | -2.84 | 2036 | 1.95 | 104458 | 23.05 | 24.9 | 24.9 | 22.7 |
2022-06-17 | 25.71 (-0.54) | 0.38 (-0.04) | 0.09 (-0.01) | -21318 | -16.04 | -1652 | -1.24 | -482 | -0.36 | 132864 | 24.75 | 27.2 | 27.35 | 24.25 |
2022-06-10 | 26.25 (-0.08) | 0.42 (-0.03) | 0.1 (-0.02) | -1380 | -1.82 | -864 | -1.14 | -665 | -0.87 | 76013 | 27.85 | 28.95 | 29.2 | 27.75 |
2022-06-02 | 26.33 (+0.02) | 0.45 (-0.01) | 0.12 (0.0) | 2781 | 3.58 | -632 | -0.81 | -88 | -0.11 | 77582 | 28.9 | 29.0 | 29.3 | 28.65 |
2022-05-27 | 26.31 (+0.09) | 0.46 (-0.08) | 0.12 (+0.02) | 3921 | 4.12 | -2914 | -3.06 | 536 | 0.56 | 95260 | 28.5 | 29.05 | 29.2 | 28.0 |
2022-05-20 | 26.22 (+0.62) | 0.54 (+0.05) | 0.1 (+0.02) | 27738 | 16.24 | 1995 | 1.17 | 1133 | 0.66 | 170811 | 28.95 | 28.25 | 29.45 | 27.8 |
2022-05-13 | 25.6 (+0.2) | 0.49 (+0.02) | 0.08 (-0.01) | 12679 | 12.94 | 503 | 0.51 | -536 | -0.55 | 97977 | 27.8 | 27.45 | 27.85 | 26.65 |
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 | |||
2022-05-06 | 25.4 (+0.24) | 0.47 (-0.24) | 0.09 (+0.04) | 10981 | 10.58 | -9557 | -9.21 | 1343 | 1.29 | 103761 | 27.85 | 27.2 | 28.35 | 26.95 |
2022-04-29 | 25.16 (+0.18) | 0.71 (-0.04) | 0.05 (-0.04) | 268 | 0.21 | -1514 | -1.2 | -1304 | -1.03 | 126673 | 27.25 | 27.35 | 27.9 | 25.55 |
2022-04-22 | 24.98 (-0.08) | 0.75 (0.0) | 0.09 (0.0) | -1687 | -1.01 | 167 | 0.1 | 79 | 0.05 | 167058 | 28.1 | 26.8 | 28.6 | 26.5 |
2022-04-15 | 25.06 (+0.4) | 0.75 (-1.55) | 0.09 (0.0) | 11613 | 3.95 | -61926 | -21.05 | -285 | -0.1 | 294163 | 27.0 | 28.85 | 28.95 | 26.85 |
2022-04-08 | 24.66 (+0.29) | 2.3 (-1.14) | 0.09 (-0.01) | 10946 | 5.92 | -45438 | -24.57 | -455 | -0.25 | 184952 | 28.6 | 29.8 | 29.85 | 28.5 |
2022-04-01 | 24.37 (+0.02) | 3.44 (-1.16) | 0.1 (-0.05) | -4528 | -2.18 | -50998 | -24.59 | -1729 | -0.83 | 207394 | 30.05 | 31.75 | 32.45 | 29.85 |
2022-03-25 | 24.35 (-1.14) | 4.6 (-1.0) | 0.15 (-0.04) | -44747 | -12.5 | -39790 | -11.11 | -1823 | -0.51 | 358082 | 32.05 | 36.0 | 36.2 | 31.5 |
2022-03-18 | 25.49 (+0.83) | 5.6 (+0.42) | 0.19 (+0.07) | 33585 | 14.45 | 16772 | 7.22 | 3123 | 1.34 | 232385 | 35.5 | 34.25 | 36.0 | 32.3 |
2022-03-11 | 24.66 (-0.21) | 5.18 (+0.33) | 0.12 (-0.04) | -8910 | -6.04 | 13193 | 8.95 | -1927 | -1.31 | 147487 | 33.65 | 33.2 | 33.8 | 31.3 |
2022-03-04 | 24.87 (+0.01) | 4.85 (+0.05) | 0.16 (+0.01) | 3451 | 3.13 | 2238 | 2.03 | 716 | 0.65 | 110307 | 33.85 | 33.75 | 35.0 | 33.1 |
2022-02-25 | 24.86 (-0.3) | 4.8 (+0.12) | 0.15 (-0.24) | -11765 | -3.73 | 4393 | 1.39 | -9591 | -3.04 | 315352 | 33.0 | 35.6 | 35.65 | 32.65 |
2022-02-18 | 25.16 (+2.42) | 4.68 (+0.67) | 0.39 (+0.21) | 106791 | 17.18 | 26891 | 4.33 | 8221 | 1.32 | 621548 | 35.95 | 32.6 | 36.45 | 31.0 |
2022-02-11 | 22.74 (+1.88) | 4.01 (+0.46) | 0.18 (+0.11) | 77518 | 28.37 | 18339 | 6.71 | 4445 | 1.63 | 273219 | 33.1 | 30.4 | 33.5 | 29.85 |
2022-01-26 | 20.86 (-0.06) | 3.55 (+0.17) | 0.07 (-0.02) | -2063 | -3.22 | 6614 | 10.32 | -768 | -1.2 | 64103 | 29.95 | 29.6 | 30.7 | 29.0 |
2022-01-21 | 20.92 (+0.17) | 3.38 (-0.04) | 0.09 (-0.05) | 9206 | 8.98 | -1364 | -1.33 | -2028 | -1.98 | 102549 | 30.0 | 29.75 | 31.05 | 29.7 |
2022-01-14 | 20.75 (-0.09) | 3.42 (-0.29) | 0.14 (-0.05) | -821 | -0.67 | -11683 | -9.6 | -1970 | -1.62 | 121662 | 29.7 | 30.05 | 30.8 | 29.3 |
2022-01-07 | 20.84 (-0.5) | 3.71 (0.0) | 0.19 (-0.17) | -34948 | -11.92 | 96 | 0.03 | -6948 | -2.37 | 293204 | 30.3 | 33.7 | 33.7 | 30.15 |
2021-12-30 | 21.34 (+0.69) | 3.71 (+0.6) | 0.36 (+0.13) | 27982 | 9.81 | 23827 | 8.35 | 5477 | 1.92 | 285285 | 34.0 | 31.95 | 34.05 | 31.4 |
2021-12-24 | 20.65 (+0.44) | 3.11 (+0.08) | 0.23 (+0.04) | 17935 | 9.77 | 3065 | 1.67 | 1324 | 0.72 | 183479 | 31.65 | 30.35 | 32.3 | 30.25 |
2021-12-17 | 20.21 (-0.13) | 3.03 (+0.05) | 0.19 (-0.06) | -2042 | -1.98 | 2101 | 2.04 | -2274 | -2.21 | 103067 | 30.55 | 30.85 | 31.35 | 29.85 |
2021-12-10 | 20.34 (-0.26) | 2.98 (+0.01) | 0.25 (-0.06) | -2880 | -1.64 | 369 | 0.21 | -2476 | -1.41 | 175174 | 30.9 | 32.3 | 32.3 | 30.8 |
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 | |||
2021-12-03 | 20.6 (+0.23) | 2.97 (+0.4) | 0.31 (+0.08) | 17973 | 4.46 | 15714 | 3.9 | 3192 | 0.79 | 403230 | 32.6 | 29.45 | 33.15 | 29.35 |
2021-11-26 | 20.37 (-0.19) | 2.57 (+0.54) | 0.23 (+0.04) | -3464 | -0.93 | 21771 | 5.83 | 1431 | 0.38 | 373494 | 30.15 | 30.65 | 32.2 | 30.05 |
2021-11-19 | 20.56 (+0.45) | 2.03 (+0.4) | 0.19 (-0.01) | 14846 | 5.17 | 15803 | 5.5 | -47 | -0.02 | 287173 | 29.7 | 30.2 | 31.45 | 29.5 |
2021-11-12 | 20.11 (+0.64) | 1.63 (+0.36) | 0.2 (+0.1) | 23627 | 8.82 | 14442 | 5.39 | 3913 | 1.46 | 267999 | 29.65 | 27.05 | 29.95 | 26.95 |
2021-11-05 | 19.47 (-0.22) | 1.27 (0.0) | 0.1 (-0.03) | 155 | 0.05 | -104 | -0.03 | -1222 | -0.38 | 320724 | 34.1 | 26.6 | 35.25 | 26.2 |
2021-10-29 | 19.69 (-0.09) | 1.27 (0.0) | 0.13 (+0.08) | -1038 | -0.61 | -98 | -0.06 | 3112 | 1.82 | 171448 | 25.5 | 25.05 | 26.7 | 24.9 |
2021-10-22 | 19.78 (-0.48) | 1.27 (+0.11) | 0.05 (-0.01) | -19786 | -10.25 | 4348 | 2.25 | -252 | -0.13 | 192951 | 25.1 | 25.75 | 25.95 | 24.0 |
2021-10-15 | 20.26 (+0.09) | 1.16 (+0.3) | 0.06 (0.0) | 4108 | 2.82 | 11906 | 8.18 | -309 | -0.21 | 145568 | 25.75 | 25.2 | 26.0 | 23.75 |
2021-10-08 | 20.17 (+0.05) | 0.86 (-0.02) | 0.06 (-0.01) | 8269 | 6.22 | -684 | -0.51 | -65 | -0.05 | 132936 | 25.55 | 25.8 | 26.4 | 24.45 |
2021-10-01 | 20.12 (-0.57) | 0.88 (+0.06) | 0.07 (-0.06) | -11954 | -7.86 | 141 | 0.09 | -2737 | -1.8 | 152068 | 25.6 | 27.5 | 27.9 | 25.45 |
2021-09-24 | 20.69 (+0.24) | 0.82 (0.0) | 0.13 (-0.03) | 5570 | 5.05 | -65 | -0.06 | -1076 | -0.98 | 110295 | 27.35 | 26.95 | 27.8 | 26.2 |
2021-09-17 | 20.45 (-0.61) | 0.82 (0.0) | 0.16 (-0.1) | -29172 | -19.35 | -207 | -0.14 | -4026 | -2.67 | 150770 | 27.7 | 30.0 | 30.3 | 27.6 |
2021-09-10 | 21.06 (+0.51) | 0.82 (-0.01) | 0.26 (-0.04) | 16415 | 7.68 | -252 | -0.12 | -1295 | -0.61 | 213804 | 30.1 | 30.85 | 31.6 | 28.35 |
2021-09-03 | 20.55 (+0.49) | 0.83 (+0.03) | 0.3 (+0.02) | 7836 | 3.08 | 1329 | 0.52 | 682 | 0.27 | 254081 | 30.85 | 29.4 | 30.95 | 29.2 |
2021-08-27 | 20.06 (+0.08) | 0.8 (0.0) | 0.28 (0.0) | 4011 | 2.15 | -26 | -0.01 | 60 | 0.03 | 186988 | 29.15 | 28.9 | 30.15 | 28.85 |
2021-08-20 | 19.98 (-0.13) | 0.8 (-0.06) | 0.28 (-0.07) | 4660 | 1.54 | -2716 | -0.9 | -2886 | -0.95 | 303244 | 28.4 | 28.5 | 30.1 | 28.35 |
2021-08-13 | 20.11 (-1.22) | 0.86 (-0.57) | 0.35 (-0.28) | -60387 | -11.05 | -22317 | -4.09 | -11018 | -2.02 | 546258 | 28.5 | 34.0 | 34.65 | 28.5 |
2021-08-06 | 21.33 (-0.09) | 1.43 (-0.03) | 0.63 (-0.08) | 776 | 0.12 | -1456 | -0.22 | -3307 | -0.49 | 672250 | 34.1 | 34.3 | 35.85 | 33.6 |
2021-07-30 | 21.42 (+0.31) | 1.46 (-0.11) | 0.71 (+0.16) | 10704 | 2.56 | -4175 | -1.0 | 6459 | 1.54 | 418444 | 34.2 | 33.95 | 35.2 | 30.95 |
2021-07-23 | 21.11 (-1.28) | 1.57 (-0.2) | 0.55 (-0.07) | -64681 | -15.56 | -8286 | -1.99 | -2949 | -0.71 | 415564 | 33.55 | 34.6 | 34.65 | 31.95 |
2021-07-16 | 22.39 (-0.12) | 1.77 (+0.28) | 0.62 (-0.02) | -16822 | -1.57 | 11242 | 1.05 | -698 | -0.06 | 1074444 | 35.0 | 36.1 | 38.5 | 34.5 |
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 | |||
2021-07-09 | 22.51 (-0.07) | 1.49 (+0.07) | 0.64 (+0.09) | 952 | 0.21 | 2819 | 0.63 | 3522 | 0.79 | 446720 | 35.3 | 35.1 | 36.15 | 34.4 |
2021-07-02 | 22.58 (+0.27) | 1.42 (-0.25) | 0.55 (+0.14) | 18145 | 4.92 | -5655 | -1.53 | 5404 | 1.46 | 369166 | 34.8 | 35.15 | 35.55 | 33.9 |
2021-06-25 | 22.31 (-0.61) | 1.67 (-0.29) | 0.41 (+0.08) | -28259 | -4.22 | -11462 | -1.71 | 3254 | 0.49 | 670008 | 34.6 | 34.1 | 36.3 | 32.3 |
2021-06-18 | 22.92 (+0.1) | 1.96 (+0.05) | 0.33 (-0.02) | -1040 | -0.33 | 1650 | 0.52 | -844 | -0.27 | 318360 | 34.55 | 34.85 | 35.2 | 32.95 |
2021-06-11 | 22.82 (+0.4) | 1.91 (+0.1) | 0.35 (0.0) | 15645 | 3.83 | 4047 | 0.99 | 273 | 0.07 | 408606 | 34.2 | 34.3 | 35.7 | 32.7 |
2021-06-04 | 22.42 (-0.19) | 1.81 (-0.08) | 0.35 (+0.06) | -5235 | -0.87 | -3094 | -0.51 | 2324 | 0.38 | 605070 | 33.95 | 34.25 | 36.4 | 33.4 |
2021-05-28 | 22.61 (-0.16) | 1.89 (+0.35) | 0.29 (+0.16) | -5051 | -0.7 | 13877 | 1.93 | 6282 | 0.87 | 718576 | 33.85 | 28.8 | 34.3 | 28.4 |
2021-05-21 | 22.77 (+0.22) | 1.54 (-0.01) | 0.13 (+0.02) | 8615 | 2.08 | -352 | -0.08 | 955 | 0.23 | 414913 | 28.9 | 25.85 | 29.7 | 25.65 |
2021-05-14 | 22.55 (-0.96) | 1.55 (+0.03) | 0.11 (-0.21) | -40304 | -6.4 | 1132 | 0.18 | -8386 | -1.33 | 629573 | 28.45 | 34.3 | 34.55 | 26.9 |
2021-05-07 | 23.51 (-0.13) | 1.52 (+0.21) | 0.32 (-0.11) | -6478 | -1.14 | 8627 | 1.52 | -4303 | -0.76 | 569173 | 33.9 | 35.6 | 35.6 | 30.65 |
2021-04-29 | 23.64 (+0.22) | 1.31 (-0.5) | 0.43 (-0.05) | 11923 | 1.83 | -20058 | -3.07 | -2268 | -0.35 | 652967 | 35.7 | 36.9 | 38.9 | 35.7 |
2021-04-23 | 23.42 (+0.68) | 1.81 (+0.25) | 0.48 (-0.17) | 24233 | 3.13 | 10126 | 1.31 | -6639 | -0.86 | 775149 | 35.65 | 36.7 | 37.75 | 33.05 |
2021-04-16 | 22.74 (-0.34) | 1.56 (+1.17) | 0.65 (-0.16) | -14280 | -1.0 | 46558 | 3.25 | -6511 | -0.45 | 1433676 | 35.8 | 34.5 | 37.0 | 32.3 |
2021-04-09 | 23.08 (+1.54) | 0.39 (+0.08) | 0.81 (+0.17) | 60981 | 7.84 | 3018 | 0.39 | 6802 | 0.87 | 778286 | 34.3 | 31.2 | 34.3 | 29.7 |
2021-04-01 | 21.54 (+0.82) | 0.31 (+0.17) | 0.64 (+0.27) | 35648 | 7.32 | 313 | 0.06 | 10640 | 2.19 | 486826 | 30.6 | 29.35 | 31.25 | 29.2 |
2021-03-26 | 20.72 (+0.74) | 0.14 (-0.04) | 0.37 (+0.09) | 33977 | 9.36 | -1583 | -0.44 | 3704 | 1.02 | 362906 | 29.1 | 28.1 | 29.2 | 27.6 |
2021-03-19 | 19.98 (+0.16) | 0.18 (-0.03) | 0.28 (-0.01) | 3333 | 1.23 | -1157 | -0.43 | -503 | -0.19 | 271821 | 28.2 | 28.2 | 28.75 | 27.45 |
2021-03-12 | 19.82 (-1.19) | 0.21 (-0.03) | 0.29 (+0.02) | -42848 | -10.87 | -1130 | -0.29 | 1154 | 0.29 | 394028 | 28.2 | 28.1 | 28.85 | 26.2 |
2021-03-05 | 21.01 (-0.63) | 0.24 (+0.1) | 0.27 (-0.22) | -26773 | -5.92 | 3787 | 0.84 | -8851 | -1.96 | 452183 | 27.4 | 31.3 | 31.6 | 26.95 |
2021-02-26 | 21.64 (+1.21) | 0.14 (+0.02) | 0.49 (-0.49) | 54734 | 6.61 | 801 | 0.1 | -19563 | -2.36 | 828671 | 30.55 | 31.4 | 32.5 | 30.4 |
2021-02-19 | 20.43 (+0.66) | 0.12 (+0.1) | 0.98 (+0.61) | 18365 | 1.47 | 3904 | 0.31 | 24113 | 1.94 | 1245667 | 30.45 | 29.4 | 31.5 | 28.8 |
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 | |||
2021-02-05 | 19.77 (+0.56) | 0.02 (0.0) | 0.37 (+0.08) | 20885 | 3.25 | 6 | 0.0 | 3145 | 0.49 | 642129 | 28.3 | 26.55 | 29.15 | 26.2 |
2021-01-29 | 19.21 (-1.1) | 0.02 (-0.05) | 0.29 (-0.1) | -46022 | -8.04 | -1903 | -0.33 | -3916 | -0.68 | 572085 | 26.45 | 28.25 | 28.85 | 26.45 |
2021-01-22 | 20.31 (+1.23) | 0.07 (-0.37) | 0.39 (+0.02) | 56871 | 8.64 | -14815 | -2.25 | 900 | 0.14 | 658551 | 28.0 | 27.1 | 28.0 | 24.9 |
2021-01-15 | 19.08 (-0.34) | 0.44 (-0.09) | 0.37 (-0.16) | -9794 | -1.83 | -3499 | -0.65 | -6461 | -1.21 | 534668 | 27.5 | 28.95 | 29.0 | 27.15 |
2021-01-08 | 19.42 (-0.03) | 0.53 (-0.22) | 0.53 (-0.06) | 2235 | 0.23 | -8704 | -0.88 | -2415 | -0.25 | 983863 | 29.0 | 29.4 | 29.65 | 26.7 |
2020-12-31 | 19.45 (-0.29) | 0.75 (+0.15) | 0.59 (+0.03) | -17593 | -1.1 | 13040 | 0.81 | 1183 | 0.07 | 1603364 | 29.05 | 27.8 | 31.15 | 27.7 |
2020-12-25 | 19.74 (-0.6) | 0.6 (+0.35) | 0.56 (+0.33) | -17058 | -1.71 | 13879 | 1.39 | 13121 | 1.32 | 995738 | 26.7 | 24.05 | 27.05 | 23.65 |
2020-12-18 | 20.34 (-0.74) | 0.25 (-0.04) | 0.23 (+0.02) | -31723 | -5.04 | -1404 | -0.22 | 756 | 0.12 | 629088 | 24.05 | 24.5 | 25.25 | 23.45 |
2020-12-11 | 21.08 (+1.33) | 0.29 (-0.23) | 0.21 (-0.14) | 56938 | 4.24 | -9306 | -0.69 | -5344 | -0.4 | 1341638 | 24.0 | 25.2 | 26.75 | 23.4 |
2020-12-04 | 19.75 (+2.15) | 0.52 (+0.18) | 0.35 (-0.09) | 84966 | 5.35 | 7234 | 0.46 | -3476 | -0.22 | 1588903 | 23.7 | 18.35 | 23.7 | 18.3 |
2020-11-27 | 17.6 (-0.15) | 0.34 (+0.18) | 0.44 (+0.18) | 2924 | 0.45 | 7116 | 1.09 | 6842 | 1.04 | 655792 | 18.2 | 17.65 | 19.0 | 17.5 |
2020-11-20 | 17.75 (+0.38) | 0.16 (0.0) | 0.26 (+0.02) | 15063 | 5.85 | 0 | 0.0 | 977 | 0.38 | 257531 | 17.55 | 17.25 | 17.9 | 17.0 |
2020-11-13 | 17.37 (-0.78) | 0.16 (0.0) | 0.24 (+0.04) | -32599 | -9.78 | 0 | 0.0 | 1430 | 0.43 | 333466 | 17.4 | 17.65 | 17.95 | 17.2 |
2020-11-06 | 18.15 (+0.17) | 0.16 (0.0) | 0.2 (0.0) | 12796 | 2.5 | 119 | 0.02 | 92 | 0.02 | 511437 | 17.35 | 17.1 | 18.1 | 16.8 |
2020-10-30 | 17.98 (-1.09) | 0.16 (+0.06) | 0.2 (-0.04) | -40874 | -3.57 | 2387 | 0.21 | -1563 | -0.14 | 1144558 | 16.95 | 17.5 | 18.9 | 16.7 |
2020-10-23 | 19.07 (+0.41) | 0.1 (-0.03) | 0.24 (+0.16) | 14072 | 1.77 | -1393 | -0.18 | 6259 | 0.79 | 794178 | 17.4 | 14.65 | 17.4 | 14.45 |
2020-10-16 | 18.66 (+0.08) | 0.13 (-0.08) | 0.08 (-0.03) | 1565 | 0.4 | -3200 | -0.81 | -873 | -0.22 | 396136 | 14.5 | 15.0 | 15.5 | 14.0 |
2020-10-08 | 18.58 (+0.97) | 0.21 (0.0) | 0.11 (-0.02) | 35911 | 12.91 | 0 | 0.0 | -905 | -0.33 | 278259 | 14.4 | 14.05 | 14.6 | 13.85 |
2020-09-30 | 17.61 (+0.76) | 0.21 (0.0) | 0.13 (+0.05) | 27505 | 10.85 | 270 | 0.11 | 1874 | 0.74 | 253524 | 13.95 | 12.75 | 14.0 | 12.6 |
2020-09-25 | 16.85 (-0.71) | 0.21 (0.0) | 0.08 (-0.12) | -35896 | -24.37 | 20 | 0.01 | -4720 | -3.21 | 147267 | 12.25 | 13.7 | 13.7 | 12.15 |
2020-09-18 | 17.56 (+0.6) | 0.21 (0.0) | 0.2 (+0.06) | 29755 | 17.2 | 1 | 0.0 | 2493 | 1.44 | 173009 | 13.7 | 13.65 | 14.05 | 13.5 |
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 | |||
2020-09-11 | 16.96 (+0.64) | 0.21 (0.0) | 0.14 (+0.03) | 32260 | 11.59 | 10 | 0.0 | 1122 | 0.4 | 278443 | 13.5 | 13.05 | 13.7 | 13.05 |
2020-09-04 | 16.32 (+0.22) | 0.21 (+0.19) | 0.11 (+0.05) | 12606 | 7.28 | 7536 | 4.35 | 1807 | 1.04 | 173130 | 12.95 | 12.5 | 12.95 | 12.05 |
2020-08-28 | 16.1 (+0.19) | 0.02 (0.0) | 0.06 (+0.01) | 7935 | 6.99 | 17 | 0.01 | 398 | 0.35 | 113548 | 12.45 | 11.7 | 12.6 | 11.55 |
2020-08-21 | 15.91 (-1.4) | 0.02 (0.0) | 0.05 (-0.04) | -63719 | -29.63 | 11 | 0.01 | -1282 | -0.6 | 215021 | 11.7 | 13.15 | 13.2 | 11.5 |
2020-08-14 | 17.31 (-0.36) | 0.02 (0.0) | 0.09 (+0.01) | -13051 | -16.72 | 10 | 0.01 | 172 | 0.22 | 78051 | 13.15 | 13.3 | 13.4 | 13.0 |
2020-08-07 | 17.67 (+0.58) | 0.02 (0.0) | 0.08 (0.0) | 13649 | 8.49 | 9 | 0.01 | 224 | 0.14 | 160779 | 13.3 | 13.1 | 13.7 | 12.95 |
2020-07-31 | 17.09 (-1.06) | 0.02 (0.0) | 0.08 (+0.04) | -45208 | -20.72 | 2 | 0.0 | 1290 | 0.59 | 218155 | 13.1 | 13.25 | 13.65 | 12.7 |
2020-07-24 | 18.15 (-0.03) | 0.02 (0.0) | 0.04 (0.0) | 5905 | 3.86 | -36 | -0.02 | 236 | 0.15 | 153143 | 13.2 | 13.1 | 13.85 | 12.8 |
2020-07-17 | 18.18 (-0.25) | 0.02 (-0.03) | 0.04 (-0.04) | -20224 | -18.76 | -1061 | -0.98 | -1685 | -1.56 | 107777 | 13.0 | 13.25 | 13.75 | 13.0 |
2020-07-10 | 18.43 (+0.49) | 0.05 (0.0) | 0.08 (+0.02) | 837 | 0.49 | -32 | -0.02 | 693 | 0.41 | 169325 | 13.1 | 13.5 | 14.15 | 13.1 |
2020-07-03 | 17.94 (-0.07) | 0.05 (+0.01) | 0.06 (0.0) | 3703 | 3.89 | 1 | 0.0 | -25 | -0.03 | 95265 | 13.45 | 13.2 | 13.7 | 13.15 |
2020-06-24 | 18.01 (-0.01) | 0.04 (0.0) | 0.06 (-0.01) | -385 | -0.64 | -7 | -0.01 | -257 | -0.43 | 59800 | 24.65 | 13.4 | 25.2 | 13.4 |
2020-06-19 | 18.02 (-0.56) | 0.04 (0.0) | 0.07 (-0.01) | -15866 | -8.98 | 3 | 0.0 | -612 | -0.35 | 176683 | 13.4 | 13.35 | 14.1 | 13.05 |
2020-06-12 | 18.58 (-0.72) | 0.04 (-0.01) | 0.08 (+0.02) | -7632 | -3.91 | -172 | -0.09 | 976 | 0.5 | 195061 | 13.25 | 14.05 | 14.25 | 12.85 |
2020-06-05 | 19.3 (-0.51) | 0.05 (0.0) | 0.06 (+0.03) | -23561 | -13.32 | -311 | -0.18 | 1316 | 0.74 | 176839 | 13.85 | 13.95 | 14.05 | 13.3 |
2020-05-29 | 19.81 (-0.18) | 0.05 (-0.01) | 0.03 (+0.02) | -10344 | -2.38 | -310 | -0.07 | 799 | 0.18 | 433908 | 13.75 | 12.8 | 15.15 | 12.4 |
2020-05-22 | 19.99 (-0.33) | 0.06 (-0.01) | 0.01 (0.0) | -16627 | -18.31 | -211 | -0.23 | -150 | -0.17 | 90807 | 12.75 | 12.9 | 13.35 | 12.65 |
2020-05-15 | 20.32 (-0.51) | 0.07 (-0.01) | 0.01 (-0.02) | -20981 | -17.79 | -312 | -0.26 | -612 | -0.52 | 117939 | 12.9 | 13.75 | 13.85 | 12.75 |
2020-05-08 | 20.83 (-0.58) | 0.08 (0.0) | 0.03 (-0.02) | -24951 | -20.04 | -265 | -0.21 | -1113 | -0.89 | 124501 | 13.5 | 13.5 | 13.7 | 13.2 |
2020-04-30 | 21.41 (+0.58) | 0.08 (0.0) | 0.05 (+0.05) | 22494 | 17.06 | 25 | 0.02 | 2025 | 1.54 | 131883 | 14.0 | 13.15 | 14.0 | 13.1 |
2020-04-24 | 20.83 (+0.06) | 0.08 (-0.01) | 0.0 (-0.03) | -9123 | -6.98 | -435 | -0.33 | -1389 | -1.06 | 130728 | 13.0 | 13.25 | 13.6 | 12.5 |
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 | |||
2020-04-17 | 20.77 (-0.23) | 0.09 (0.0) | 0.03 (0.0) | -9994 | -5.57 | -11 | -0.01 | 211 | 0.12 | 179395 | 13.3 | 12.65 | 13.9 | 12.35 |
2020-04-10 | 21.0 (-0.56) | 0.09 (0.0) | 0.03 (+0.03) | -20633 | -13.08 | -68 | -0.04 | 1083 | 0.69 | 157783 | 12.65 | 11.8 | 13.25 | 11.5 |
2020-04-01 | 21.56 (-0.21) | 0.09 (+0.07) | 0.0 (-0.01) | -7085 | -11.18 | 38 | 0.06 | -447 | -0.71 | 63391 | 11.6 | 11.2 | 12.1 | 11.1 |
2020-03-27 | 21.77 (-0.47) | 0.02 (-0.07) | 0.01 (0.0) | -5364 | -3.23 | -2946 | -1.77 | -145 | -0.09 | 166046 | 11.65 | 10.1 | 12.4 | 9.8 |
2020-03-20 | 22.24 (-0.44) | 0.09 (-0.27) | 0.01 (-0.13) | -21787 | -7.86 | -10680 | -3.85 | -5039 | -1.82 | 277054 | 14.3 | 13.7 | 14.55 | 10.15 |
2020-03-13 | 22.68 (-0.21) | 0.36 (-0.23) | 0.14 (-0.12) | -14605 | -7.35 | -8956 | -4.51 | -4786 | -2.41 | 198706 | 13.6 | 16.05 | 16.25 | 12.8 |
2020-03-06 | 22.89 (-0.07) | 0.59 (+0.01) | 0.26 (-0.01) | -2553 | -2.19 | 386 | 0.33 | -340 | -0.29 | 116543 | 16.25 | 15.5 | 16.95 | 15.15 |
2020-02-27 | 22.96 (-0.08) | 0.58 (+0.01) | 0.27 (-0.08) | -8174 | -6.27 | 262 | 0.2 | -3106 | -2.38 | 130442 | 16.0 | 16.9 | 17.25 | 16.0 |
2020-02-21 | 23.04 (-0.57) | 0.57 (+0.08) | 0.35 (+0.04) | -16489 | -9.56 | 3092 | 1.79 | 1371 | 0.8 | 172444 | 17.0 | 16.4 | 17.25 | 16.15 |
2020-02-14 | 23.61 (-0.93) | 0.49 (-0.14) | 0.31 (+0.02) | -41985 | -22.83 | -5407 | -2.94 | 705 | 0.38 | 183880 | 16.5 | 16.0 | 17.05 | 15.9 |
2020-02-07 | 24.54 (-0.07) | 0.63 (-0.41) | 0.29 (+0.01) | -12516 | -6.12 | -16473 | -8.06 | 648 | 0.32 | 204417 | 16.95 | 15.7 | 18.05 | 15.3 |
2020-01-31 | 24.61 (-0.57) | 1.04 (-0.09) | 0.28 (-0.03) | -22898 | -21.89 | -3396 | -3.25 | -1415 | -1.35 | 104603 | 16.95 | 18.1 | 18.1 | 16.45 |
2020-01-20 | 25.18 (+0.08) | 1.13 (0.0) | 0.31 (-0.01) | 3184 | 26.08 | -28 | -0.23 | -264 | -2.16 | 12207 | 19.2 | 19.2 | 19.25 | 19.05 |
2020-01-17 | 25.1 (-0.13) | 1.13 (0.0) | 0.32 (-0.06) | 930 | 1.15 | -155 | -0.19 | -2310 | -2.87 | 80592 | 19.05 | 19.3 | 19.75 | 19.0 |
2020-01-10 | 25.23 (-0.34) | 1.13 (+0.11) | 0.38 (-0.11) | -13514 | -5.32 | 4485 | 1.77 | -4462 | -1.76 | 253976 | 19.15 | 20.0 | 20.6 | 18.8 |
2020-01-03 | 25.57 (+0.03) | 1.02 (+0.05) | 0.49 (+0.09) | 233 | 0.18 | 2017 | 1.53 | 3645 | 2.76 | 132101 | 19.9 | 25.15 | 25.2 | 19.5 |
2019-12-31 | 25.54 (+0.01) | 0.97 (-0.02) | 0.4 (+0.02) | 1774 | 5.93 | 180 | 0.6 | 687 | 2.3 | 29930 | 19.55 | 19.6 | 19.7 | 19.35 |
2019-12-27 | 25.53 (+0.08) | 0.99 (+0.06) | 0.38 (-0.02) | 3502 | 3.01 | 2494 | 2.14 | -906 | -0.78 | 116386 | 19.55 | 20.15 | 20.15 | 19.35 |
2019-12-20 | 25.45 (+0.3) | 0.93 (+0.24) | 0.4 (+0.09) | 19102 | 7.12 | 9356 | 3.49 | 3708 | 1.38 | 268230 | 19.8 | 19.3 | 20.15 | 19.15 |
2019-12-13 | 25.15 (+0.49) | 0.69 (+0.1) | 0.31 (+0.03) | 25895 | 8.9 | 4271 | 1.47 | 1431 | 0.49 | 290987 | 19.0 | 18.45 | 19.55 | 18.2 |
2019-12-06 | 24.66 (+0.71) | 0.59 (+0.19) | 0.28 (+0.08) | 30205 | 12.53 | 7357 | 3.05 | 2885 | 1.2 | 241012 | 18.6 | 17.45 | 19.0 | 16.95 |
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 | 23.95 (0.0) | 0.4 (+0.19) | 0.2 (+0.07) | -1864 | -1.25 | 7470 | 5.0 | 2712 | 1.82 | 149277 | 17.45 | 17.2 | 18.1 | 17.05 |
2019-11-22 | 23.95 (+0.05) | 0.21 (+0.08) | 0.13 (0.0) | -2776 | -1.5 | 3446 | 1.87 | 355 | 0.19 | 184555 | 17.15 | 16.4 | 17.75 | 16.35 |
2019-11-15 | 23.9 (-0.2) | 0.13 (-0.01) | 0.13 (+0.01) | -4237 | -7.2 | -325 | -0.55 | 87 | 0.15 | 58874 | 16.25 | 16.6 | 16.65 | 16.0 |
2019-11-08 | 24.1 (-0.4) | 0.14 (-0.03) | 0.12 (-0.01) | -17241 | -22.97 | -1570 | -2.09 | -411 | -0.55 | 75043 | 16.65 | 17.1 | 17.2 | 16.5 |
2019-11-01 | 24.5 (-0.09) | 0.17 (-0.06) | 0.13 (-0.02) | -2364 | -3.45 | -2188 | -3.19 | -472 | -0.69 | 68561 | 17.05 | 17.8 | 17.85 | 17.0 |
2019-10-25 | 24.59 (+0.13) | 0.23 (-0.01) | 0.15 (-0.01) | 6314 | 10.49 | -582 | -0.97 | -719 | -1.19 | 60183 | 17.75 | 17.6 | 18.25 | 17.5 |
2019-10-18 | 24.46 (+0.18) | 0.24 (0.0) | 0.16 (+0.01) | 7533 | 10.01 | -7 | -0.01 | 605 | 0.8 | 75228 | 17.65 | 17.3 | 17.75 | 17.2 |
2019-10-09 | 24.28 (-0.19) | 0.24 (0.0) | 0.15 (-0.04) | -11987 | -16.8 | 210 | 0.29 | -1559 | -2.19 | 71344 | 16.9 | 17.85 | 18.0 | 16.9 |
2019-10-04 | 24.47 (-0.11) | 0.24 (0.0) | 0.19 (+0.01) | -4445 | -7.01 | 2 | 0.0 | 429 | 0.68 | 63387 | 17.75 | 17.95 | 18.25 | 17.65 |
2019-09-27 | 24.58 (+0.26) | 0.24 (-0.06) | 0.18 (-0.06) | 11517 | 10.35 | -395 | -0.35 | -2339 | -2.1 | 111316 | 17.85 | 18.8 | 19.0 | 17.8 |
2019-09-20 | 24.32 (+0.04) | 0.3 (+0.07) | 0.24 (0.0) | 978 | 0.6 | 2591 | 1.59 | -49 | -0.03 | 163130 | 18.8 | 18.7 | 19.35 | 18.35 |
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 | |||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-09 | 19.59 (-0.62) | 0.4 (0.0) | 0.31 (-0.03) | -39221 | -27.67 | 52 | 0.04 | -1144 | -0.81 | 141727 | 24.9 | 25.9 | 26.2 | 24.9 |
2024-04-30 | 20.21 (-0.62) | 0.4 (+0.11) | 0.34 (-0.04) | -69983 | -12.08 | 3262 | 0.56 | -1524 | -0.26 | 579205 | 26.0 | 27.4 | 28.2 | 24.55 |
2024-03-29 | 20.83 (-1.31) | 0.29 (-0.07) | 0.38 (+0.05) | -57831 | -8.93 | -2572 | -0.4 | 1799 | 0.28 | 647522 | 27.2 | 27.95 | 28.7 | 26.05 |
2024-02-29 | 22.14 (-0.02) | 0.36 (+0.03) | 0.33 (+0.01) | -4159 | -1.36 | 1161 | 0.38 | 678 | 0.22 | 304955 | 27.95 | 27.2 | 28.2 | 26.2 |
2024-01-31 | 22.16 (-3.09) | 0.33 (-0.52) | 0.32 (-0.13) | -136541 | -18.69 | -25178 | -3.45 | -5559 | -0.76 | 730445 | 27.2 | 30.55 | 30.95 | 26.8 |
2023-12-29 | 25.25 (+1.78) | 0.85 (-0.27) | 0.45 (+0.1) | 81921 | 7.61 | -11365 | -1.06 | 4339 | 0.4 | 1077121 | 30.45 | 28.2 | 31.8 | 26.95 |
2023-11-30 | 23.47 (+2.21) | 1.12 (-0.06) | 0.35 (-0.09) | 94790 | 11.43 | 133 | 0.02 | -3036 | -0.37 | 829561 | 28.35 | 25.35 | 29.3 | 24.95 |
2023-10-31 | 21.26 (-0.8) | 1.18 (-0.19) | 0.44 (-0.04) | -34978 | -5.08 | -10919 | -1.59 | -1441 | -0.21 | 688156 | 24.95 | 25.5 | 29.1 | 24.6 |
2023-09-28 | 22.06 (-0.68) | 1.37 (+0.07) | 0.48 (+0.07) | -32558 | -8.69 | 2754 | 0.74 | 2831 | 0.76 | 374481 | 25.3 | 26.7 | 28.3 | 25.3 |
2023-08-31 | 22.74 (-2.27) | 1.3 (+0.28) | 0.41 (-0.05) | -92624 | -16.71 | 11319 | 2.04 | -2149 | -0.39 | 554428 | 26.35 | 29.95 | 30.1 | 25.05 |
2023-07-31 | 25.01 (+1.49) | 1.02 (-0.1) | 0.46 (+0.05) | 66287 | 10.29 | -3415 | -0.53 | 2095 | 0.33 | 644142 | 29.35 | 27.6 | 30.25 | 26.35 |
2023-06-30 | 23.52 (+1.48) | 1.12 (-0.04) | 0.41 (+0.02) | 63021 | 7.1 | -1354 | -0.15 | 569 | 0.06 | 887134 | 27.45 | 26.65 | 29.7 | 26.2 |
2023-05-31 | 22.04 (+0.23) | 1.16 (-0.35) | 0.39 (+0.11) | 20538 | 3.38 | -14249 | -2.35 | 4707 | 0.78 | 607254 | 26.65 | 26.05 | 27.3 | 23.25 |
2023-04-28 | 21.81 (-1.21) | 1.51 (+0.82) | 0.28 (+0.04) | -45433 | -7.16 | 32920 | 5.19 | 1556 | 0.25 | 634649 | 25.95 | 26.05 | 27.5 | 24.3 |
2023-03-31 | 23.02 (-0.49) | 0.69 (+0.18) | 0.24 (+0.05) | -28659 | -2.65 | 13749 | 1.27 | 1669 | 0.15 | 1081234 | 26.5 | 23.0 | 27.35 | 22.35 |
2023-02-24 | 23.51 (-1.02) | 0.51 (-0.01) | 0.19 (-0.04) | -46549 | -7.76 | -587 | -0.1 | -1489 | -0.25 | 599481 | 23.05 | 21.65 | 24.1 | 21.35 |
2023-01-31 | 24.53 (+1.0) | 0.52 (+0.04) | 0.23 (+0.1) | 43597 | 25.18 | 1627 | 0.94 | 4079 | 2.36 | 173126 | 21.55 | 19.45 | 21.85 | 19.35 |
2022-12-30 | 23.53 (-1.12) | 0.48 (0.0) | 0.13 (-0.08) | -43013 | -14.99 | -165 | -0.06 | -3224 | -1.12 | 286916 | 19.6 | 21.6 | 22.45 | 19.1 |
2022-11-30 | 24.65 (-0.11) | 0.48 (-0.07) | 0.21 (-0.07) | 3241 | 0.91 | -2488 | -0.7 | -2605 | -0.73 | 354670 | 21.2 | 19.45 | 22.6 | 19.4 |
2022-10-31 | 24.76 (-0.22) | 0.55 (+0.06) | 0.28 (+0.1) | -13275 | -4.46 | 2373 | 0.8 | 3812 | 1.28 | 297630 | 19.5 | 19.5 | 20.9 | 18.5 |
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 | |||
2022-09-30 | 24.98 (-0.85) | 0.49 (+0.02) | 0.18 (-0.03) | -39002 | -14.95 | 896 | 0.34 | -1091 | -0.42 | 260840 | 19.75 | 21.9 | 21.9 | 18.6 |
2022-08-31 | 25.83 (-0.59) | 0.47 (+0.04) | 0.21 (+0.03) | -22018 | -6.31 | 1337 | 0.38 | 953 | 0.27 | 348947 | 22.2 | 23.1 | 23.4 | 20.75 |
2022-07-29 | 26.42 (+0.5) | 0.43 (-0.04) | 0.18 (+0.04) | 27761 | 4.97 | -1400 | -0.25 | 1936 | 0.35 | 558243 | 23.15 | 21.4 | 23.4 | 18.7 |
2022-06-30 | 25.92 (-0.52) | 0.47 (+0.02) | 0.14 (+0.01) | -29793 | -6.99 | -5770 | -1.35 | 284 | 0.07 | 426360 | 21.7 | 29.1 | 29.2 | 21.4 |
2022-05-31 | 26.44 (+1.28) | 0.45 (-0.26) | 0.13 (+0.08) | 61007 | 11.89 | -10510 | -2.05 | 2904 | 0.57 | 513169 | 29.3 | 27.2 | 29.45 | 26.65 |
2022-04-29 | 25.16 (+1.01) | 0.71 (-3.63) | 0.05 (-0.07) | 26083 | 3.03 | -144398 | -16.77 | -2503 | -0.29 | 861180 | 27.25 | 30.85 | 30.85 | 25.55 |
2022-03-31 | 24.15 (-0.71) | 4.34 (-0.46) | 0.12 (-0.03) | -26092 | -2.7 | -22898 | -2.37 | -1102 | -0.11 | 967324 | 31.2 | 33.75 | 36.2 | 31.1 |
2022-02-25 | 24.86 (+4.0) | 4.8 (+1.25) | 0.15 (+0.08) | 172544 | 14.26 | 49623 | 4.1 | 3075 | 0.25 | 1210119 | 33.0 | 30.4 | 36.45 | 29.85 |
2022-01-26 | 20.86 (-0.48) | 3.55 (-0.16) | 0.07 (-0.29) | -28626 | -4.92 | -6337 | -1.09 | -11714 | -2.01 | 581520 | 29.95 | 33.7 | 33.7 | 29.0 |
2021-12-30 | 21.34 (+0.58) | 3.71 (+0.92) | 0.36 (+0.05) | 42944 | 4.44 | 36491 | 3.78 | 1898 | 0.2 | 966434 | 34.0 | 31.85 | 34.05 | 29.85 |
2021-11-30 | 20.76 (+1.07) | 2.79 (+1.52) | 0.31 (+0.18) | 51188 | 3.57 | 60497 | 4.22 | 7420 | 0.52 | 1433193 | 32.05 | 26.6 | 35.25 | 26.2 |
2021-10-29 | 19.69 (-0.55) | 1.27 (+0.39) | 0.13 (+0.05) | -13036 | -1.92 | 15587 | 2.29 | 1918 | 0.28 | 680536 | 25.5 | 26.35 | 26.7 | 23.75 |
2021-09-30 | 20.24 (-0.07) | 0.88 (+0.09) | 0.08 (-0.2) | -16264 | -2.07 | 908 | 0.12 | -7790 | -0.99 | 785948 | 26.5 | 29.6 | 31.6 | 26.1 |
2021-08-31 | 20.31 (-1.11) | 0.79 (-0.67) | 0.28 (-0.43) | -41392 | -2.34 | -26592 | -1.51 | -17245 | -0.98 | 1766183 | 29.5 | 34.3 | 35.85 | 28.35 |
2021-07-30 | 21.42 (-0.96) | 1.46 (0.0) | 0.71 (+0.14) | -60426 | -2.42 | 189 | 0.01 | 5408 | 0.22 | 2496585 | 34.2 | 34.85 | 38.5 | 30.95 |
2021-06-30 | 22.38 (-0.21) | 1.46 (-0.47) | 0.57 (+0.27) | -9573 | -0.46 | -14769 | -0.71 | 10998 | 0.53 | 2084597 | 34.85 | 35.0 | 36.4 | 32.3 |
2021-05-31 | 22.59 (-1.05) | 1.93 (+0.62) | 0.3 (-0.13) | -43810 | -1.77 | 24950 | 1.01 | -5113 | -0.21 | 2477440 | 34.15 | 35.6 | 35.6 | 25.65 |
2021-04-29 | 23.64 (+2.78) | 1.31 (+1.0) | 0.43 (+0.05) | 110339 | 2.84 | 39745 | 1.02 | 1996 | 0.05 | 3891360 | 35.7 | 30.1 | 38.9 | 29.7 |
2021-03-31 | 20.86 (-0.78) | 0.31 (+0.17) | 0.38 (-0.11) | -24145 | -1.41 | 129 | 0.01 | -4468 | -0.26 | 1716484 | 29.5 | 31.3 | 31.6 | 26.2 |
2021-02-26 | 21.64 (+2.43) | 0.14 (+0.12) | 0.49 (+0.2) | 93984 | 3.46 | 4711 | 0.17 | 7695 | 0.28 | 2716467 | 30.55 | 26.55 | 32.5 | 26.2 |
2021-01-29 | 19.21 (-0.24) | 0.02 (-0.73) | 0.29 (-0.3) | 3290 | 0.12 | -28921 | -1.05 | -11892 | -0.43 | 2749169 | 26.45 | 29.4 | 29.65 | 24.9 |
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 | |||
2020-12-31 | 19.45 (+2.2) | 0.75 (+0.4) | 0.59 (+0.13) | 92578 | 1.53 | 22944 | 0.38 | 5100 | 0.08 | 6040543 | 29.05 | 18.65 | 31.15 | 18.35 |
2020-11-30 | 17.25 (-0.73) | 0.35 (+0.19) | 0.46 (+0.26) | -18864 | -1.01 | 7734 | 0.41 | 10481 | 0.56 | 1876415 | 18.3 | 17.1 | 19.0 | 16.8 |
2020-10-30 | 17.98 (+0.37) | 0.16 (-0.05) | 0.2 (+0.07) | 10674 | 0.41 | -2206 | -0.08 | 2918 | 0.11 | 2613132 | 16.95 | 14.05 | 18.9 | 13.85 |
2020-09-30 | 17.61 (+1.64) | 0.21 (+0.19) | 0.13 (+0.07) | 69182 | 6.97 | 7828 | 0.79 | 2763 | 0.28 | 992926 | 13.95 | 12.2 | 14.05 | 12.05 |
2020-08-31 | 15.97 (-1.12) | 0.02 (0.0) | 0.06 (-0.02) | -58138 | -9.69 | 56 | 0.01 | -675 | -0.11 | 599849 | 12.15 | 13.1 | 13.7 | 11.5 |
2020-07-31 | 17.09 (-0.92) | 0.02 (-0.03) | 0.08 (+0.02) | -54174 | -7.63 | -1143 | -0.16 | 529 | 0.07 | 709911 | 13.1 | 13.45 | 14.15 | 12.7 |
2020-06-30 | 18.01 (-1.8) | 0.05 (0.0) | 0.06 (+0.03) | -48257 | -7.52 | -470 | -0.07 | 1403 | 0.22 | 642139 | 13.35 | 13.95 | 25.2 | 12.85 |
2020-05-29 | 19.81 (-1.6) | 0.05 (-0.03) | 0.03 (-0.02) | -72903 | -9.5 | -1098 | -0.14 | -1076 | -0.14 | 767156 | 13.75 | 13.5 | 15.15 | 12.4 |
2020-04-30 | 21.41 (-0.15) | 0.08 (-0.01) | 0.05 (+0.05) | -16001 | -2.6 | -489 | -0.08 | 1924 | 0.31 | 615863 | 14.0 | 11.45 | 14.0 | 11.2 |
2020-03-31 | 21.56 (-1.4) | 0.09 (-0.49) | 0.0 (-0.27) | -52649 | -6.53 | -22158 | -2.75 | -10751 | -1.33 | 805668 | 11.35 | 15.5 | 16.95 | 9.8 |
2020-02-27 | 22.96 (-1.65) | 0.58 (-0.46) | 0.27 (-0.01) | -79164 | -11.45 | -18526 | -2.68 | -382 | -0.06 | 691185 | 16.0 | 15.7 | 18.05 | 15.3 |
2020-01-31 | 24.61 (-0.93) | 1.04 (+0.07) | 0.28 (-0.12) | -32065 | -5.5 | 2923 | 0.5 | -4806 | -0.82 | 583481 | 16.95 | 25.15 | 25.2 | 16.45 |
2019-12-31 | 25.54 (+1.59) | 0.97 (+0.57) | 0.4 (+0.2) | 80478 | 8.5 | 23658 | 2.5 | 7805 | 0.82 | 946548 | 19.55 | 17.45 | 20.15 | 16.95 |
2019-11-29 | 23.95 (-0.7) | 0.4 (+0.22) | 0.2 (+0.07) | -30296 | -6.31 | 8965 | 1.87 | 2716 | 0.57 | 480046 | 17.45 | 17.1 | 18.1 | 16.0 |
2019-10-31 | 24.65 (+0.07) | 0.18 (-0.06) | 0.13 (-0.05) | -771 | -0.24 | -2509 | -0.77 | -1689 | -0.52 | 326409 | 17.15 | 17.95 | 18.25 | 16.9 |
2019-09-27 | 24.58 (+0.95) | 0.24 (+0.03) | 0.18 (-0.01) | 48735 | 7.97 | 3026 | 0.49 | -477 | -0.08 | 611466 | 17.85 | 17.15 | 19.35 | 17.1 |
2019-08-30 | 23.63 (-0.06) | 0.21 (-0.83) | 0.19 (-0.03) | -5694 | -0.67 | -32994 | -3.87 | -1153 | -0.14 | 851644 | 17.05 | 18.6 | 19.6 | 16.6 |
2019-07-31 | 23.69 (+3.06) | 1.04 (+0.98) | 0.22 (+0.06) | 135949 | 10.01 | 38951 | 2.87 | 2423 | 0.18 | 1358739 | 19.25 | 15.4 | 20.3 | 15.3 |
2019-06-28 | 20.63 () | 0.06 () | 0.16 () | 12672 | 9.55 | -3073 | -2.32 | 1233 | 0.93 | 132680 | 15.2 | 14.1 | 15.45 | 14.1 |