- 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 | 11.97 (-0.02) | 0.26 (0.0) | 2.64 (0.0) | -25 | -4.27 | 0 | 0.0 | 2 | 0.34 | 585 | 33.05 | 33.95 | 33.95 | 32.8 |
2024-05-08 | 11.99 (+0.09) | 0.26 (0.0) | 2.64 (0.0) | 120 | 13.62 | 0 | 0.0 | -6 | -0.68 | 881 | 33.5 | 32.6 | 33.5 | 32.2 |
2024-05-07 | 11.9 (+0.19) | 0.26 (0.0) | 2.64 (0.0) | 272 | 40.66 | 0 | 0.0 | 6 | 0.9 | 669 | 32.1 | 33.0 | 33.1 | 31.65 |
2024-05-06 | 11.71 (-0.08) | 0.26 (0.0) | 2.64 (0.0) | -108 | -12.47 | 0 | 0.0 | -4 | -0.46 | 866 | 32.95 | 33.9 | 33.95 | 32.7 |
2024-05-03 | 11.79 (+0.05) | 0.26 (0.0) | 2.64 (-0.03) | -18 | -0.63 | 0 | 0.0 | -42 | -1.47 | 2858 | 33.75 | 33.75 | 34.6 | 33.05 |
2024-05-02 | 11.74 (+0.12) | 0.26 (0.0) | 2.67 (-0.01) | 167 | 10.2 | 0 | 0.0 | -18 | -1.1 | 1637 | 33.35 | 31.4 | 33.45 | 31.2 |
2024-04-30 | 11.62 (+0.08) | 0.26 (0.0) | 2.68 (-0.03) | 49 | 5.98 | 0 | 0.0 | -42 | -5.13 | 819 | 31.45 | 31.0 | 31.65 | 30.55 |
2024-04-29 | 11.54 (-0.25) | 0.26 (0.0) | 2.71 (+0.08) | -291 | -13.01 | 0 | 0.0 | 110 | 4.92 | 2236 | 31.1 | 29.6 | 32.45 | 29.6 |
2024-04-26 | 11.79 (-0.08) | 0.26 (0.0) | 2.63 (0.0) | -71 | -17.49 | 0 | 0.0 | -1 | -0.25 | 406 | 29.6 | 30.15 | 30.15 | 29.3 |
2024-04-25 | 11.87 (+0.01) | 0.26 (0.0) | 2.63 (-0.01) | 48 | 10.76 | 0 | 0.0 | -10 | -2.24 | 446 | 29.8 | 29.55 | 30.2 | 29.2 |
2024-04-24 | 11.86 (+0.05) | 0.26 (0.0) | 2.64 (-0.01) | -68 | -8.63 | 0 | 0.0 | -16 | -2.03 | 788 | 29.5 | 29.9 | 30.35 | 29.4 |
2024-04-23 | 11.81 (+0.04) | 0.26 (0.0) | 2.65 (-0.02) | 91 | 9.54 | 0 | 0.0 | -22 | -2.31 | 954 | 29.7 | 29.75 | 30.25 | 29.4 |
2024-04-22 | 11.77 (+0.25) | 0.26 (0.0) | 2.67 (0.0) | 481 | 32.13 | 0 | 0.0 | 1 | 0.07 | 1497 | 29.2 | 28.25 | 29.8 | 28.15 |
2024-04-19 | 11.52 (+0.34) | 0.26 (0.0) | 2.67 (0.0) | 698 | 28.82 | 0 | 0.0 | 0 | 0.0 | 2422 | 28.25 | 29.4 | 29.4 | 27.7 |
2024-04-18 | 11.18 (+0.17) | 0.26 (0.0) | 2.67 (0.0) | 233 | 34.57 | 0 | 0.0 | -12 | -1.78 | 674 | 29.65 | 29.9 | 29.9 | 29.15 |
2024-04-17 | 11.01 (+0.19) | 0.26 (0.0) | 2.67 (+0.02) | 273 | 42.13 | 0 | 0.0 | 33 | 5.09 | 648 | 29.85 | 29.55 | 30.1 | 29.55 |
2024-04-16 | 10.82 (+0.3) | 0.26 (0.0) | 2.65 (-0.01) | 456 | 26.78 | 0 | 0.0 | -12 | -0.7 | 1703 | 29.6 | 30.6 | 30.7 | 29.0 |
2024-04-15 | 10.52 (+0.11) | 0.26 (0.0) | 2.66 (+0.01) | 111 | 19.17 | 0 | 0.0 | 10 | 1.73 | 579 | 30.6 | 31.1 | 31.4 | 30.55 |
2024-04-12 | 10.41 (-0.07) | 0.26 (0.0) | 2.65 (0.0) | -119 | -19.87 | 0 | 0.0 | 2 | 0.33 | 599 | 31.05 | 32.05 | 32.15 | 31.05 |
2024-04-11 | 10.48 (-0.04) | 0.26 (0.0) | 2.65 (-0.01) | -27 | -5.6 | 0 | 0.0 | -2 | -0.41 | 482 | 31.95 | 32.65 | 32.65 | 31.7 |
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 | 10.52 (-0.01) | 0.26 (0.0) | 2.66 (+0.01) | -16 | -4.46 | 0 | 0.0 | 1 | 0.28 | 359 | 32.7 | 32.15 | 32.75 | 31.9 |
2024-04-09 | 10.53 (+0.2) | 0.26 (0.0) | 2.65 (0.0) | 292 | 30.32 | 0 | 0.0 | -2 | -0.21 | 963 | 32.15 | 30.55 | 32.35 | 30.55 |
2024-04-08 | 10.33 (+0.32) | 0.26 (0.0) | 2.65 (+0.01) | 463 | 32.2 | 0 | 0.0 | 18 | 1.25 | 1438 | 31.5 | 32.5 | 32.5 | 31.2 |
2024-04-03 | 10.01 (-0.24) | 0.26 (0.0) | 2.64 (0.0) | -265 | -35.05 | 0 | 0.0 | 1 | 0.13 | 756 | 32.5 | 33.1 | 33.4 | 32.5 |
2024-04-02 | 10.25 (-0.14) | 0.26 (0.0) | 2.64 (-0.01) | -159 | -36.14 | 0 | 0.0 | -2 | -0.45 | 440 | 33.3 | 33.9 | 33.9 | 33.3 |
2024-04-01 | 10.39 (+0.29) | 0.26 (0.0) | 2.65 (+0.01) | 459 | 61.69 | 0 | 0.0 | 2 | 0.27 | 744 | 33.95 | 33.3 | 33.95 | 33.15 |
2024-03-29 | 10.1 (-0.13) | 0.26 (0.0) | 2.64 (0.0) | -170 | -22.64 | 0 | 0.0 | 2 | 0.27 | 751 | 33.3 | 34.0 | 34.0 | 33.15 |
2024-03-28 | 10.23 (+0.15) | 0.26 (0.0) | 2.64 (0.0) | 212 | 28.19 | 0 | 0.0 | 2 | 0.27 | 752 | 34.0 | 33.4 | 34.05 | 33.05 |
2024-03-27 | 10.08 (-0.16) | 0.26 (0.0) | 2.64 (0.0) | -134 | -48.38 | 0 | 0.0 | 0 | 0.0 | 277 | 33.65 | 33.8 | 33.85 | 33.5 |
2024-03-26 | 10.24 (+0.06) | 0.26 (0.0) | 2.64 (0.0) | 106 | 25.73 | 0 | 0.0 | 0 | 0.0 | 412 | 33.8 | 33.7 | 34.25 | 33.65 |
2024-03-25 | 10.18 (-0.08) | 0.26 (0.0) | 2.64 (0.0) | -48 | -15.38 | 0 | 0.0 | 0 | 0.0 | 312 | 33.7 | 34.05 | 34.05 | 33.5 |
2024-03-22 | 10.26 (-0.06) | 0.26 (0.0) | 2.64 (0.0) | 133 | 16.22 | 0 | 0.0 | 0 | 0.0 | 820 | 34.0 | 33.65 | 34.45 | 33.45 |
2024-03-21 | 10.32 (-0.46) | 0.26 (0.0) | 2.64 (0.0) | -509 | -46.53 | 0 | 0.0 | 0 | 0.0 | 1094 | 33.3 | 34.0 | 34.1 | 33.2 |
2024-03-20 | 10.78 (-0.25) | 0.26 (0.0) | 2.64 (+0.05) | -169 | -14.04 | 0 | 0.0 | 76 | 6.31 | 1204 | 34.0 | 33.4 | 34.55 | 33.25 |
2024-03-19 | 11.03 (+0.08) | 0.26 (0.0) | 2.59 (0.0) | 133 | 14.24 | 0 | 0.0 | -2 | -0.21 | 934 | 33.4 | 33.65 | 33.7 | 33.1 |
2024-03-18 | 10.95 (0.0) | 0.26 (0.0) | 2.59 (0.0) | 237 | 26.6 | 0 | 0.0 | 0 | 0.0 | 891 | 33.8 | 34.2 | 34.35 | 33.65 |
2024-03-15 | 10.95 (-0.17) | 0.26 (0.0) | 2.59 (0.0) | -286 | -37.09 | 0 | 0.0 | -2 | -0.26 | 771 | 34.15 | 34.95 | 35.0 | 34.15 |
2024-03-14 | 11.12 (+0.42) | 0.26 (0.0) | 2.59 (-0.01) | 586 | 42.19 | 0 | 0.0 | -20 | -1.44 | 1389 | 34.6 | 34.85 | 35.3 | 34.5 |
2024-03-13 | 10.7 (-0.1) | 0.26 (0.0) | 2.6 (-0.03) | -199 | -24.06 | 0 | 0.0 | -41 | -4.96 | 827 | 34.8 | 35.8 | 35.8 | 34.75 |
2024-03-12 | 10.8 (+0.02) | 0.26 (0.0) | 2.63 (0.0) | -16 | -3.64 | 0 | 0.0 | 2 | 0.46 | 439 | 35.65 | 35.8 | 35.8 | 35.3 |
2024-03-11 | 10.78 (0.0) | 0.26 (0.0) | 2.63 (0.0) | -20 | -4.34 | 0 | 0.0 | 0 | 0.0 | 461 | 35.65 | 35.35 | 36.0 | 35.3 |
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 | 10.78 (+0.13) | 0.26 (0.0) | 2.63 (0.0) | 180 | 14.68 | 0 | 0.0 | 2 | 0.16 | 1226 | 35.3 | 36.25 | 36.4 | 35.2 |
2024-03-07 | 10.65 (-0.12) | 0.26 (0.0) | 2.63 (-0.01) | -215 | -15.28 | 0 | 0.0 | -11 | -0.78 | 1407 | 36.0 | 37.35 | 37.35 | 36.0 |
2024-03-06 | 10.77 (-0.1) | 0.26 (0.0) | 2.64 (0.0) | -207 | -40.91 | 0 | 0.0 | 0 | 0.0 | 506 | 37.3 | 37.6 | 37.85 | 37.3 |
2024-03-05 | 10.87 (-0.08) | 0.26 (0.0) | 2.64 (0.0) | -102 | -23.29 | 0 | 0.0 | 2 | 0.46 | 438 | 37.6 | 38.0 | 38.35 | 37.55 |
2024-03-04 | 10.95 (+0.07) | 0.26 (0.0) | 2.64 (0.0) | -31 | -2.68 | 0 | 0.0 | 0 | 0.0 | 1156 | 38.0 | 38.55 | 38.85 | 38.0 |
2024-03-01 | 10.88 (+0.38) | 0.26 (0.0) | 2.64 (0.0) | 114 | 7.63 | 0 | 0.0 | -6 | -0.4 | 1495 | 38.45 | 38.25 | 38.65 | 37.35 |
2024-02-29 | 10.5 (0.0) | 0.26 (0.0) | 2.64 (+0.01) | -61 | -12.35 | 0 | 0.0 | 9 | 1.82 | 494 | 38.0 | 38.05 | 38.25 | 37.7 |
2024-02-27 | 10.5 (+0.01) | 0.26 (0.0) | 2.63 (0.0) | -46 | -4.88 | 0 | 0.0 | 4 | 0.42 | 942 | 38.0 | 37.4 | 38.35 | 37.4 |
2024-02-26 | 10.49 (-0.21) | 0.26 (0.0) | 2.63 (-0.01) | -513 | -18.36 | 0 | 0.0 | -10 | -0.36 | 2794 | 37.4 | 38.95 | 39.2 | 37.2 |
2024-02-23 | 10.7 (-1.05) | 0.26 (0.0) | 2.64 (-0.08) | -1460 | -41.58 | 0 | 0.0 | -114 | -3.25 | 3511 | 39.1 | 40.5 | 40.5 | 38.75 |
2024-02-22 | 11.75 (-0.01) | 0.26 (0.0) | 2.72 (+0.01) | -24 | -7.32 | 0 | 0.0 | 8 | 2.44 | 328 | 41.7 | 41.85 | 42.1 | 41.45 |
2024-02-21 | 11.76 (+0.12) | 0.26 (0.0) | 2.71 (-0.09) | 181 | 35.98 | 0 | 0.0 | -128 | -25.45 | 503 | 41.85 | 41.7 | 42.35 | 41.5 |
2024-02-20 | 11.64 (-0.09) | 0.26 (0.0) | 2.8 (+0.01) | -131 | -23.14 | 0 | 0.0 | 8 | 1.41 | 566 | 41.65 | 42.7 | 42.7 | 41.55 |
2024-02-19 | 11.73 (+0.04) | 0.26 (0.0) | 2.79 (-0.01) | 180 | 36.81 | 0 | 0.0 | 0 | 0.0 | 489 | 42.5 | 42.25 | 43.0 | 42.15 |
2024-02-16 | 11.69 (+0.13) | 0.26 (0.0) | 2.8 (+0.01) | 175 | 47.95 | 0 | 0.0 | 14 | 3.84 | 365 | 42.2 | 41.9 | 42.5 | 41.9 |
2024-02-15 | 11.56 (-0.09) | 0.26 (0.0) | 2.79 (+0.03) | -156 | -12.88 | 0 | 0.0 | 32 | 2.64 | 1211 | 41.95 | 43.65 | 43.65 | 41.05 |
2024-02-05 | 11.65 (+0.13) | 0.26 (0.0) | 2.76 (+0.18) | 95 | 4.67 | 0 | 0.0 | 257 | 12.64 | 2033 | 43.7 | 42.4 | 45.05 | 42.1 |
2024-02-02 | 11.52 (-0.04) | 0.26 (0.0) | 2.58 (-0.03) | -62 | -9.01 | 0 | 0.0 | -32 | -4.65 | 688 | 42.3 | 43.55 | 43.8 | 42.15 |
2024-02-01 | 11.56 (-0.14) | 0.26 (0.0) | 2.61 (+0.01) | -165 | -27.41 | 0 | 0.0 | 8 | 1.33 | 602 | 43.6 | 44.9 | 44.9 | 43.5 |
2024-01-31 | 11.7 (+0.14) | 0.26 (0.0) | 2.6 (-0.01) | 255 | 31.6 | 0 | 0.0 | -6 | -0.74 | 807 | 44.75 | 44.2 | 44.95 | 44.2 |
2024-01-30 | 11.56 (0.0) | 0.26 (0.0) | 2.61 (-0.01) | 116 | 17.06 | 0 | 0.0 | -16 | -2.35 | 680 | 44.2 | 44.0 | 44.5 | 43.9 |
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 | |||
2024-01-29 | 11.56 (+0.26) | 0.26 (0.0) | 2.62 (0.0) | 450 | 31.89 | 0 | 0.0 | -10 | -0.71 | 1411 | 44.2 | 43.7 | 44.4 | 43.45 |
2024-01-26 | 11.3 (+0.26) | 0.26 (0.0) | 2.62 (-0.01) | 344 | 48.66 | 0 | 0.0 | -4 | -0.57 | 707 | 43.65 | 42.9 | 43.75 | 42.9 |
2024-01-25 | 11.04 (+0.08) | 0.26 (0.0) | 2.63 (0.0) | 227 | 29.91 | 0 | 0.0 | -4 | -0.53 | 759 | 43.0 | 43.55 | 43.55 | 42.7 |
2024-01-24 | 10.96 (+0.22) | 0.26 (0.0) | 2.63 (0.0) | 273 | 30.88 | 0 | 0.0 | 0 | 0.0 | 884 | 42.9 | 42.2 | 43.3 | 41.7 |
2024-01-23 | 10.74 (+0.04) | 0.26 (0.0) | 2.63 (0.0) | 76 | 8.43 | 0 | 0.0 | -2 | -0.22 | 902 | 42.2 | 41.1 | 42.25 | 41.05 |
2024-01-22 | 10.7 (-0.01) | 0.26 (0.0) | 2.63 (0.0) | -17 | -1.76 | 0 | 0.0 | 1 | 0.1 | 968 | 41.2 | 40.1 | 41.6 | 39.8 |
2024-01-19 | 10.71 (-0.07) | 0.26 (0.0) | 2.63 (0.0) | -91 | -16.55 | 0 | 0.0 | 2 | 0.36 | 550 | 39.75 | 40.1 | 40.4 | 39.4 |
2024-01-18 | 10.78 (+0.02) | 0.26 (0.0) | 2.63 (0.0) | 10 | 1.96 | 0 | 0.0 | -3 | -0.59 | 510 | 39.6 | 39.8 | 40.1 | 39.3 |
2024-01-17 | 10.76 (-0.01) | 0.26 (0.0) | 2.63 (0.0) | -176 | -29.09 | 0 | 0.0 | -2 | -0.33 | 605 | 39.55 | 40.4 | 40.4 | 39.5 |
2024-01-16 | 10.77 (+0.01) | 0.26 (0.0) | 2.63 (0.0) | -83 | -9.02 | 0 | 0.0 | -2 | -0.22 | 920 | 40.35 | 40.5 | 40.75 | 39.6 |
2024-01-15 | 10.76 (-0.05) | 0.26 (0.0) | 2.63 (0.0) | -79 | -11.79 | 0 | 0.0 | 8 | 1.19 | 670 | 40.5 | 41.8 | 41.8 | 40.5 |
2024-01-12 | 10.81 (-0.1) | 0.26 (0.0) | 2.63 (0.0) | -140 | -24.18 | 0 | 0.0 | -1 | -0.17 | 579 | 40.6 | 40.9 | 41.5 | 40.6 |
2024-01-11 | 10.91 (+0.02) | 0.26 (0.0) | 2.63 (-0.02) | 33 | 4.18 | 0 | 0.0 | -32 | -4.05 | 790 | 40.85 | 41.2 | 41.5 | 40.75 |
2024-01-10 | 10.89 (+0.09) | 0.26 (0.0) | 2.65 (-0.02) | 103 | 13.98 | 0 | 0.0 | -26 | -3.53 | 737 | 41.2 | 42.0 | 42.05 | 41.2 |
2024-01-09 | 10.8 (-0.07) | 0.26 (0.0) | 2.67 (0.0) | -182 | -30.59 | 0 | 0.0 | -8 | -1.34 | 595 | 42.0 | 43.1 | 43.1 | 42.0 |
2024-01-08 | 10.87 (+0.05) | 0.26 (0.0) | 2.67 (0.0) | 74 | 20.5 | 0 | 0.0 | -2 | -0.55 | 361 | 42.7 | 42.95 | 43.15 | 42.55 |
2024-01-05 | 10.82 (0.0) | 0.26 (0.0) | 2.67 (0.0) | 12 | 3.2 | 0 | 0.0 | 1 | 0.27 | 375 | 42.8 | 43.0 | 43.2 | 42.8 |
2024-01-04 | 10.82 (-0.14) | 0.26 (0.0) | 2.67 (-0.05) | -66 | -11.79 | 0 | 0.0 | -71 | -12.68 | 560 | 42.95 | 43.4 | 43.65 | 42.95 |
2024-01-03 | 10.96 (+0.06) | 0.26 (0.0) | 2.72 (-0.01) | -221 | -41.86 | 0 | 0.0 | -3 | -0.57 | 528 | 43.3 | 43.9 | 43.95 | 43.25 |
2024-01-02 | 10.9 (+0.01) | 0.26 (0.0) | 2.73 (0.0) | 8 | 3.48 | 0 | 0.0 | 2 | 0.87 | 230 | 43.95 | 44.45 | 44.45 | 43.65 |
2023-12-29 | 10.89 (0.0) | 0.26 (0.0) | 2.73 (-0.01) | -3 | -1.78 | 0 | 0.0 | -23 | -13.61 | 169 | 44.2 | 44.5 | 44.5 | 44.15 |
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 | |||
2023-12-28 | 10.89 (-0.05) | 0.26 (0.0) | 2.74 (0.0) | -78 | -27.56 | 0 | 0.0 | 1 | 0.35 | 283 | 44.3 | 45.2 | 45.2 | 44.3 |
2023-12-27 | 10.94 (+0.04) | 0.26 (0.0) | 2.74 (0.0) | 63 | 23.51 | 0 | 0.0 | 0 | 0.0 | 268 | 44.75 | 44.4 | 44.9 | 44.4 |
2023-12-26 | 10.9 (-0.03) | 0.26 (0.0) | 2.74 (0.0) | -3 | -1.96 | 0 | 0.0 | -2 | -1.31 | 153 | 44.3 | 43.95 | 44.35 | 43.95 |
2023-12-25 | 10.93 (-0.1) | 0.26 (0.0) | 2.74 (0.0) | -129 | -54.43 | 0 | 0.0 | -3 | -1.27 | 237 | 43.9 | 44.6 | 44.75 | 43.85 |
2023-12-22 | 11.03 (-0.2) | 0.26 (0.0) | 2.74 (0.0) | -76 | -16.41 | 0 | 0.0 | 4 | 0.86 | 463 | 44.5 | 43.95 | 44.55 | 43.4 |
2023-12-21 | 11.23 (+0.03) | 0.26 (0.0) | 2.74 (0.0) | 117 | 20.03 | 0 | 0.0 | 0 | 0.0 | 584 | 43.5 | 43.9 | 44.3 | 43.5 |
2023-12-20 | 11.2 (-0.01) | 0.26 (0.0) | 2.74 (0.0) | 16 | 2.63 | 0 | 0.0 | 3 | 0.49 | 609 | 44.1 | 44.8 | 44.8 | 43.9 |
2023-12-19 | 11.21 (-0.04) | 0.26 (0.0) | 2.74 (-0.01) | -84 | -14.24 | 0 | 0.0 | -22 | -3.73 | 590 | 44.35 | 44.85 | 45.35 | 44.2 |
2023-12-18 | 11.25 (+0.02) | 0.26 (0.0) | 2.75 (0.0) | 9 | 2.21 | 0 | 0.0 | 2 | 0.49 | 408 | 44.9 | 45.05 | 45.45 | 44.7 |
2023-12-15 | 11.23 (0.0) | 0.26 (0.0) | 2.75 (0.0) | -15 | -2.72 | 0 | 0.0 | -1 | -0.18 | 551 | 45.05 | 45.55 | 45.7 | 45.05 |
2023-12-14 | 11.23 (+0.05) | 0.26 (0.0) | 2.75 (0.0) | 162 | 25.23 | 0 | 0.0 | 5 | 0.78 | 642 | 45.6 | 45.8 | 46.35 | 45.6 |
2023-12-13 | 11.18 (+0.3) | 0.26 (0.0) | 2.75 (+0.01) | 635 | 62.07 | 0 | 0.0 | 9 | 0.88 | 1023 | 45.8 | 45.5 | 46.35 | 45.1 |
2023-12-12 | 10.88 (-0.19) | 0.26 (0.0) | 2.74 (+0.01) | -384 | -23.44 | 0 | 0.0 | 21 | 1.28 | 1638 | 44.9 | 45.75 | 46.4 | 44.8 |
2023-12-11 | 11.07 (+0.35) | 0.26 (0.0) | 2.73 (+0.02) | 535 | 22.27 | 0 | 0.0 | 15 | 0.62 | 2402 | 46.2 | 46.0 | 47.75 | 46.0 |
2023-12-08 | 10.72 (-0.07) | 0.26 (0.0) | 2.71 (-0.01) | 60 | 17.39 | 0 | 0.0 | 0 | 0.0 | 345 | 45.6 | 45.65 | 46.05 | 45.2 |
2023-12-07 | 10.79 (+0.02) | 0.26 (0.0) | 2.72 (-0.01) | 22 | 3.38 | 0 | 0.0 | -23 | -3.53 | 651 | 45.4 | 46.75 | 47.1 | 45.4 |
2023-12-06 | 10.77 (+0.24) | 0.26 (0.0) | 2.73 (-0.01) | 301 | 23.1 | 0 | 0.0 | -12 | -0.92 | 1303 | 46.25 | 46.1 | 47.3 | 46.0 |
2023-12-05 | 10.53 (-0.51) | 0.26 (0.0) | 2.74 (0.0) | 233 | 28.24 | 0 | 0.0 | 6 | 0.73 | 825 | 45.9 | 45.5 | 46.25 | 44.7 |
2023-12-04 | 11.04 (+0.07) | 0.26 (0.0) | 2.74 (0.0) | 49 | 5.95 | 0 | 0.0 | -8 | -0.97 | 824 | 45.4 | 45.15 | 46.25 | 44.8 |
2023-12-01 | 10.97 (+0.07) | 0.26 (0.0) | 2.74 (-0.01) | 85 | 12.59 | 0 | 0.0 | -22 | -3.26 | 675 | 44.8 | 44.45 | 45.1 | 44.4 |
2023-11-30 | 10.9 (+0.02) | 0.26 (0.0) | 2.75 (-0.01) | 98 | 22.32 | 0 | 0.0 | -4 | -0.91 | 439 | 44.35 | 44.1 | 44.55 | 43.95 |
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 | |||
2023-11-29 | 10.88 (-0.01) | 0.26 (0.0) | 2.76 (-0.02) | -28 | -9.18 | 0 | 0.0 | -23 | -7.54 | 305 | 44.1 | 44.25 | 44.3 | 43.65 |
2023-11-28 | 10.89 (-0.07) | 0.26 (0.0) | 2.78 (+0.01) | -112 | -18.76 | 0 | 0.0 | 3 | 0.5 | 597 | 43.8 | 44.0 | 44.6 | 43.8 |
2023-11-27 | 10.96 (+0.05) | 0.26 (0.0) | 2.77 (0.0) | 64 | 16.33 | 0 | 0.0 | 5 | 1.28 | 392 | 43.9 | 43.95 | 44.2 | 43.7 |
2023-11-24 | 10.91 (-0.18) | 0.26 (0.0) | 2.77 (0.0) | -97 | -19.76 | 0 | 0.0 | 2 | 0.41 | 491 | 43.55 | 44.0 | 44.1 | 43.55 |
2023-11-23 | 11.09 (+0.07) | 0.26 (0.0) | 2.77 (0.0) | 15 | 1.83 | 0 | 0.0 | -6 | -0.73 | 819 | 43.95 | 44.05 | 44.55 | 43.65 |
2023-11-22 | 11.02 (+0.22) | 0.26 (0.0) | 2.77 (0.0) | 323 | 37.78 | 0 | 0.0 | 6 | 0.7 | 855 | 44.0 | 43.1 | 44.35 | 43.1 |
2023-11-21 | 10.8 (+0.06) | 0.26 (0.0) | 2.77 (0.0) | 0 | 0.0 | 0 | 0.0 | -6 | -1.11 | 539 | 43.1 | 43.25 | 43.45 | 42.9 |
2023-11-20 | 10.74 (+0.01) | 0.26 (0.0) | 2.77 (-0.01) | -60 | -8.46 | 0 | 0.0 | -10 | -1.41 | 709 | 43.0 | 43.5 | 43.6 | 42.9 |
2023-11-17 | 10.73 (+0.02) | 0.26 (0.0) | 2.78 (0.0) | -101 | -21.4 | 0 | 0.0 | -6 | -1.27 | 472 | 43.3 | 43.95 | 44.0 | 43.3 |
2023-11-16 | 10.71 (+0.09) | 0.26 (0.0) | 2.78 (+0.01) | 103 | 16.8 | 0 | 0.0 | 18 | 2.94 | 613 | 43.75 | 43.5 | 43.85 | 43.15 |
2023-11-15 | 10.62 (+0.02) | 0.26 (0.0) | 2.77 (+0.01) | -15 | -1.73 | 0 | 0.0 | 20 | 2.3 | 869 | 43.15 | 43.3 | 43.6 | 42.9 |
2023-11-14 | 10.6 (-0.17) | 0.26 (0.0) | 2.76 (-0.04) | -299 | -13.57 | 0 | 0.0 | -62 | -2.81 | 2204 | 43.05 | 44.0 | 44.3 | 42.5 |
2023-11-13 | 10.77 (+0.09) | 0.26 (0.0) | 2.8 (-0.03) | -116 | -7.51 | 0 | 0.0 | -38 | -2.46 | 1545 | 44.8 | 45.6 | 45.8 | 44.1 |
2023-11-10 | 10.68 (-0.16) | 0.26 (0.0) | 2.83 (0.0) | -334 | -29.74 | 0 | 0.0 | -9 | -0.8 | 1123 | 45.5 | 46.8 | 47.3 | 45.5 |
2023-11-09 | 10.84 (-0.38) | 0.26 (0.0) | 2.83 (-0.01) | -488 | -29.68 | 0 | 0.0 | -7 | -0.43 | 1644 | 46.7 | 47.25 | 47.7 | 45.7 |
2023-11-08 | 11.22 (+0.1) | 0.26 (0.0) | 2.84 (0.0) | 170 | 12.9 | 0 | 0.0 | -3 | -0.23 | 1318 | 47.2 | 47.6 | 47.7 | 46.3 |
2023-11-07 | 11.12 (-0.3) | 0.26 (0.0) | 2.84 (-0.01) | -607 | -16.88 | 0 | 0.0 | -20 | -0.56 | 3597 | 47.1 | 47.75 | 49.8 | 47.1 |
2023-11-06 | 11.42 (+0.21) | 0.26 (0.0) | 2.85 (+0.05) | 268 | 15.91 | 0 | 0.0 | 74 | 4.39 | 1684 | 47.65 | 47.1 | 48.2 | 47.1 |
2023-11-03 | 11.21 (-0.08) | 0.26 (0.0) | 2.8 (+0.01) | -90 | -6.35 | 0 | 0.0 | 15 | 1.06 | 1417 | 46.9 | 47.8 | 48.2 | 46.75 |
2023-11-02 | 11.29 (-0.24) | 0.26 (0.0) | 2.79 (0.0) | -547 | -23.38 | 0 | 0.0 | 3 | 0.13 | 2340 | 47.65 | 48.1 | 48.3 | 46.9 |
2023-11-01 | 11.53 (+0.37) | 0.26 (0.0) | 2.79 (0.0) | 568 | 16.77 | 0 | 0.0 | 0 | 0.0 | 3388 | 47.65 | 45.6 | 47.9 | 45.5 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2023-10-31 | 11.16 (+0.03) | 0.26 (0.0) | 2.79 (-0.07) | -148 | -6.8 | 0 | 0.0 | -97 | -4.45 | 2178 | 44.5 | 46.9 | 47.6 | 44.5 |
2023-10-30 | 11.13 (-0.25) | 0.26 (0.0) | 2.86 (+0.01) | -457 | -31.34 | 0 | 0.0 | 0 | 0.0 | 1458 | 46.85 | 47.9 | 48.1 | 46.8 |
2023-10-27 | 11.38 (-0.28) | 0.26 (0.0) | 2.85 (-0.05) | -319 | -8.61 | 0 | 0.0 | -58 | -1.57 | 3704 | 47.5 | 46.45 | 48.95 | 46.45 |
2023-10-26 | 11.66 (-0.28) | 0.26 (0.0) | 2.9 (+0.07) | -298 | -7.23 | 0 | 0.0 | 97 | 2.35 | 4122 | 46.5 | 46.4 | 48.7 | 46.3 |
2023-10-25 | 11.94 (+0.91) | 0.26 (0.0) | 2.83 (+0.07) | 1292 | 25.29 | 0 | 0.0 | 105 | 2.06 | 5108 | 47.5 | 43.65 | 47.9 | 43.65 |
2023-10-24 | 11.03 (+0.17) | 0.26 (0.0) | 2.76 (+0.02) | 250 | 24.68 | 0 | 0.0 | 20 | 1.97 | 1013 | 43.55 | 41.75 | 43.65 | 41.5 |
2023-10-23 | 10.86 (-0.04) | 0.26 (0.0) | 2.74 (+0.01) | -80 | -22.04 | 0 | 0.0 | 22 | 6.06 | 363 | 41.5 | 41.5 | 41.65 | 41.05 |
2023-10-20 | 10.9 (-0.13) | 0.26 (0.0) | 2.73 (+0.01) | -190 | -38.85 | 0 | 0.0 | 4 | 0.82 | 489 | 41.5 | 41.4 | 41.5 | 40.7 |
2023-10-19 | 11.03 (-0.1) | 0.26 (0.0) | 2.72 (-0.03) | -180 | -27.61 | 0 | 0.0 | -32 | -4.91 | 652 | 41.4 | 42.05 | 42.25 | 41.3 |
2023-10-18 | 11.13 (-0.12) | 0.26 (0.0) | 2.75 (+0.03) | -234 | -45.26 | 0 | 0.0 | 35 | 6.77 | 517 | 42.1 | 43.6 | 43.7 | 42.1 |
2023-10-17 | 11.25 (0.0) | 0.26 (0.0) | 2.72 (0.0) | 57 | 12.26 | 0 | 0.0 | -2 | -0.43 | 465 | 43.6 | 43.25 | 44.05 | 43.0 |
2023-10-16 | 11.25 (-0.13) | 0.26 (0.0) | 2.72 (-0.01) | -129 | -24.71 | 0 | 0.0 | -6 | -1.15 | 522 | 43.2 | 44.15 | 44.5 | 43.2 |
2023-10-13 | 11.38 (+0.18) | 0.26 (0.0) | 2.73 (+0.01) | 253 | 32.03 | 0 | 0.0 | 7 | 0.89 | 790 | 44.15 | 43.8 | 45.0 | 43.6 |
2023-10-12 | 11.2 (+0.07) | 0.26 (0.0) | 2.72 (0.0) | 111 | 11.07 | 0 | 0.0 | 10 | 1.0 | 1003 | 43.8 | 43.65 | 45.25 | 43.65 |
2023-10-11 | 11.13 (-0.07) | 0.26 (0.0) | 2.72 (0.0) | -132 | -27.33 | 0 | 0.0 | -5 | -1.04 | 483 | 43.6 | 44.1 | 44.4 | 43.3 |
2023-10-06 | 11.2 (+0.23) | 0.26 (0.0) | 2.72 (+0.02) | 320 | 34.01 | 0 | 0.0 | 30 | 3.19 | 941 | 44.1 | 42.35 | 44.4 | 42.35 |
2023-10-05 | 10.97 (+0.07) | 0.26 (0.0) | 2.7 (0.0) | 99 | 38.22 | 0 | 0.0 | 0 | 0.0 | 259 | 42.2 | 41.8 | 42.5 | 41.75 |
2023-10-04 | 10.9 (-0.03) | 0.26 (0.0) | 2.7 (0.0) | -61 | -20.68 | 0 | 0.0 | -4 | -1.36 | 295 | 41.8 | 41.25 | 41.8 | 40.65 |
2023-10-03 | 10.93 (-0.05) | 0.26 (-0.01) | 2.7 (-0.01) | -116 | -38.16 | -3 | -0.99 | -20 | -6.58 | 304 | 41.5 | 41.8 | 42.05 | 41.2 |
2023-10-02 | 10.98 (+0.03) | 0.27 (0.0) | 2.71 (0.0) | 31 | 10.47 | 0 | 0.0 | 4 | 1.35 | 296 | 41.7 | 41.95 | 42.4 | 41.5 |
2023-09-28 | 10.95 (-0.07) | 0.27 (0.0) | 2.71 (0.0) | -149 | -43.06 | 0 | 0.0 | 0 | 0.0 | 346 | 41.4 | 42.6 | 42.6 | 41.2 |
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 | |||
2023-09-27 | 11.02 (-0.13) | 0.27 (0.0) | 2.71 (-0.01) | -272 | -48.4 | 0 | 0.0 | -15 | -2.67 | 562 | 41.8 | 43.3 | 43.3 | 41.8 |
2023-09-26 | 11.15 (+0.02) | 0.27 (0.0) | 2.72 (-0.02) | 15 | 5.21 | 0 | 0.0 | -20 | -6.94 | 288 | 43.2 | 43.45 | 43.45 | 43.1 |
2023-09-25 | 11.13 (+0.06) | 0.27 (0.0) | 2.74 (-0.01) | 60 | 24.9 | 0 | 0.0 | -14 | -5.81 | 241 | 43.2 | 42.95 | 43.6 | 42.95 |
2023-09-22 | 11.07 (-0.01) | 0.27 (0.0) | 2.75 (0.0) | -47 | -25.0 | 0 | 0.0 | 0 | 0.0 | 188 | 42.8 | 42.6 | 42.9 | 42.45 |
2023-09-21 | 11.08 (-0.15) | 0.27 (0.0) | 2.75 (+0.01) | -116 | -40.56 | 0 | 0.0 | 16 | 5.59 | 286 | 42.6 | 42.75 | 43.2 | 42.55 |
2023-09-20 | 11.23 (-0.06) | 0.27 (0.0) | 2.74 (0.0) | -87 | -20.96 | 0 | 0.0 | -5 | -1.2 | 415 | 43.1 | 43.2 | 43.3 | 42.75 |
2023-09-19 | 11.29 (-0.17) | 0.27 (0.0) | 2.74 (-0.02) | -253 | -28.05 | 0 | 0.0 | -35 | -3.88 | 902 | 43.1 | 44.85 | 44.95 | 43.1 |
2023-09-18 | 11.46 (+0.3) | 0.27 (0.0) | 2.76 (+0.01) | 420 | 36.14 | 0 | 0.0 | 21 | 1.81 | 1162 | 44.1 | 44.05 | 45.35 | 43.5 |
2023-09-15 | 11.16 (-0.03) | 0.27 (0.0) | 2.75 (+0.02) | -89 | -10.24 | 0 | 0.0 | 22 | 2.53 | 869 | 44.1 | 44.45 | 45.5 | 44.0 |
2023-09-14 | 11.19 (0.0) | 0.27 (0.0) | 2.73 (0.0) | -40 | -4.13 | 0 | 0.0 | 0 | 0.0 | 969 | 44.4 | 43.8 | 45.25 | 43.8 |
2023-09-13 | 11.19 (+0.04) | 0.27 (0.0) | 2.73 (0.0) | 37 | 8.39 | 0 | 0.0 | 8 | 1.81 | 441 | 43.8 | 42.7 | 44.0 | 42.35 |
2023-09-12 | 11.15 (-0.11) | 0.27 (0.0) | 2.73 (+0.01) | -154 | -48.73 | 0 | 0.0 | 6 | 1.9 | 316 | 42.55 | 43.05 | 43.35 | 42.55 |
2023-09-11 | 11.26 (+0.04) | 0.27 (0.0) | 2.72 (-0.02) | 49 | 6.02 | 0 | 0.0 | -27 | -3.32 | 814 | 43.05 | 42.3 | 44.75 | 42.05 |
2023-09-08 | 11.22 (-0.01) | 0.27 (0.0) | 2.74 (0.0) | 22 | 13.41 | 0 | 0.0 | 0 | 0.0 | 164 | 42.3 | 41.55 | 42.4 | 41.55 |
2023-09-07 | 11.23 (+0.01) | 0.27 (0.0) | 2.74 (0.0) | -66 | -27.62 | 0 | 0.0 | -1 | -0.42 | 239 | 41.9 | 42.1 | 42.7 | 41.9 |
2023-09-06 | 11.22 (+0.07) | 0.27 (0.0) | 2.74 (-0.04) | 94 | 21.56 | 0 | 0.0 | -53 | -12.16 | 436 | 42.5 | 42.1 | 42.9 | 41.5 |
2023-09-05 | 11.15 (+0.01) | 0.27 (0.0) | 2.78 (-0.25) | -74 | -7.91 | 0 | 0.0 | -358 | -38.25 | 936 | 42.1 | 43.35 | 43.85 | 41.85 |
2023-09-04 | 11.14 (-0.06) | 0.27 (0.0) | 3.03 (0.0) | -84 | -30.77 | 0 | 0.0 | -2 | -0.73 | 273 | 43.35 | 43.5 | 43.95 | 42.7 |
2023-09-01 | 11.2 (+0.05) | 0.27 (0.0) | 3.03 (+0.01) | 22 | 4.18 | 0 | 0.0 | 21 | 3.99 | 526 | 43.5 | 42.65 | 44.2 | 42.65 |
2023-08-31 | 11.15 (-0.03) | 0.27 (0.0) | 3.02 (-0.01) | -44 | -12.75 | 0 | 0.0 | -22 | -6.38 | 345 | 42.95 | 42.7 | 43.0 | 42.5 |
2023-08-30 | 11.18 (-0.02) | 0.27 (0.0) | 3.03 (+0.12) | -6 | -0.97 | 0 | 0.0 | 178 | 28.66 | 621 | 42.65 | 41.8 | 42.85 | 41.55 |
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 | |||
2023-08-29 | 11.2 (+0.04) | 0.27 (0.0) | 2.91 (-0.01) | 59 | 12.53 | 0 | 0.0 | -21 | -4.46 | 471 | 41.8 | 41.35 | 42.25 | 41.15 |
2023-08-28 | 11.16 (+0.05) | 0.27 (0.0) | 2.92 (+0.03) | 49 | 15.91 | 0 | 0.0 | 49 | 15.91 | 308 | 41.5 | 41.4 | 41.55 | 41.1 |
2023-08-25 | 11.11 (+0.04) | 0.27 (0.0) | 2.89 (-0.01) | 42 | 19.09 | 0 | 0.0 | -18 | -8.18 | 220 | 41.05 | 41.15 | 41.65 | 40.55 |
2023-08-24 | 11.07 (-0.12) | 0.27 (0.0) | 2.9 (-0.02) | -147 | -28.0 | 0 | 0.0 | -24 | -4.57 | 525 | 41.0 | 41.2 | 42.4 | 41.0 |
2023-08-23 | 11.19 (+0.13) | 0.27 (0.0) | 2.92 (+0.03) | 141 | 20.8 | 0 | 0.0 | 36 | 5.31 | 678 | 41.15 | 40.55 | 41.65 | 40.3 |
2023-08-22 | 11.06 (-0.05) | 0.27 (0.0) | 2.89 (0.0) | -101 | -28.77 | 0 | 0.0 | -1 | -0.28 | 351 | 40.6 | 41.0 | 41.45 | 40.5 |
2023-08-21 | 11.11 (+0.04) | 0.27 (0.0) | 2.89 (-0.01) | 62 | 11.57 | 0 | 0.0 | -8 | -1.49 | 536 | 41.0 | 40.55 | 41.45 | 40.25 |
2023-08-18 | 11.07 (-0.22) | 0.27 (0.0) | 2.9 (+0.02) | -328 | -42.16 | 0 | 0.0 | 31 | 3.98 | 778 | 40.4 | 41.6 | 42.2 | 40.4 |
2023-08-17 | 11.29 (+0.46) | 0.27 (0.0) | 2.88 (-0.04) | 375 | 20.78 | -2 | -0.11 | -57 | -3.16 | 1805 | 42.2 | 40.15 | 42.9 | 39.95 |
2023-08-16 | 10.83 (-0.04) | 0.27 (0.0) | 2.92 (+1.97) | -234 | -4.43 | 0 | 0.0 | 2831 | 53.55 | 5287 | 40.4 | 40.1 | 40.4 | 38.75 |
2023-08-15 | 10.87 (+0.01) | 0.27 (0.0) | 0.95 (-0.01) | 16 | 1.53 | 0 | 0.0 | -10 | -0.96 | 1046 | 40.85 | 41.4 | 41.65 | 40.4 |
2023-08-14 | 10.86 (-0.08) | 0.27 (0.0) | 0.96 (-0.01) | -182 | -20.61 | 0 | 0.0 | -14 | -1.59 | 883 | 41.2 | 43.0 | 43.0 | 41.0 |
2023-08-11 | 10.94 (-0.22) | 0.27 (-0.03) | 0.97 (-0.14) | 163 | 27.82 | 0 | 0.0 | -29 | -4.95 | 586 | 42.6 | 42.5 | 43.7 | 42.4 |
2023-08-10 | 11.16 (-0.19) | 0.3 (0.0) | 1.11 (-0.02) | -314 | -24.57 | 0 | 0.0 | -17 | -1.33 | 1278 | 42.2 | 44.0 | 44.0 | 42.0 |
2023-08-09 | 11.35 (-0.03) | 0.3 (0.0) | 1.13 (+0.01) | -72 | -12.83 | 0 | 0.0 | 8 | 1.43 | 561 | 43.9 | 44.55 | 44.65 | 43.9 |
2023-08-08 | 11.38 (+0.11) | 0.3 (0.0) | 1.12 (0.0) | 119 | 16.71 | 0 | 0.0 | -4 | -0.56 | 712 | 44.55 | 44.8 | 45.6 | 44.55 |
2023-08-07 | 11.27 (+0.05) | 0.3 (0.0) | 1.12 (-0.09) | 42 | 7.46 | 0 | 0.0 | -108 | -19.18 | 563 | 44.8 | 44.8 | 44.85 | 43.75 |
2023-08-04 | 11.22 (-0.15) | 0.3 (0.0) | 1.21 (+0.05) | -260 | -26.5 | 0 | 0.0 | 64 | 6.52 | 981 | 44.8 | 46.0 | 46.0 | 44.75 |
2023-08-02 | 11.37 (-0.26) | 0.3 (0.0) | 1.16 (+0.05) | -245 | -9.15 | 0 | 0.0 | 61 | 2.28 | 2677 | 45.9 | 44.3 | 47.3 | 42.85 |
2023-08-01 | 11.63 (-0.02) | 0.3 (0.0) | 1.11 (+0.04) | -26 | -3.69 | 0 | 0.0 | 50 | 7.1 | 704 | 45.0 | 45.05 | 45.9 | 45.0 |
2023-07-31 | 11.65 (+0.18) | 0.3 (0.0) | 1.07 (+0.01) | 224 | 36.84 | 0 | 0.0 | 12 | 1.97 | 608 | 45.15 | 44.5 | 45.25 | 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 | |||
2023-07-28 | 11.47 (-0.03) | 0.3 (0.0) | 1.06 (0.0) | -62 | -9.23 | 0 | 0.0 | 3 | 0.45 | 672 | 44.45 | 45.6 | 45.6 | 44.35 |
2023-07-27 | 11.5 (+0.21) | 0.3 (0.0) | 1.06 (0.0) | 279 | 32.33 | 0 | 0.0 | -3 | -0.35 | 863 | 45.05 | 43.95 | 45.6 | 43.95 |
2023-07-26 | 11.29 (-0.11) | 0.3 (0.0) | 1.06 (-0.01) | -111 | -15.42 | 0 | 0.0 | -6 | -0.83 | 720 | 43.95 | 44.25 | 44.8 | 43.5 |
2023-07-25 | 11.4 (+0.33) | 0.3 (0.0) | 1.07 (0.0) | 273 | 37.55 | 0 | 0.0 | -7 | -0.96 | 727 | 44.25 | 44.05 | 44.7 | 43.95 |
2023-07-24 | 11.07 (-0.04) | 0.3 (0.0) | 1.07 (-0.01) | -52 | -9.47 | 0 | 0.0 | -7 | -1.28 | 549 | 44.25 | 45.35 | 45.35 | 43.8 |
2023-07-21 | 11.11 (+0.06) | 0.3 (0.0) | 1.08 (+0.01) | -92 | -9.62 | 0 | 0.0 | 3 | 0.31 | 956 | 44.85 | 46.2 | 46.2 | 44.75 |
2023-07-20 | 11.05 (+0.21) | 0.3 (0.0) | 1.07 (-0.06) | 380 | 49.93 | 0 | 0.0 | -68 | -8.94 | 761 | 46.2 | 45.9 | 46.9 | 45.5 |
2023-07-19 | 10.84 (-0.08) | 0.3 (0.0) | 1.13 (+0.01) | -94 | -7.34 | 0 | 0.0 | 17 | 1.33 | 1281 | 45.8 | 46.85 | 47.45 | 45.8 |
2023-07-18 | 10.92 (-0.03) | 0.3 (0.0) | 1.12 (+0.01) | -37 | -9.2 | 0 | 0.0 | 1 | 0.25 | 402 | 47.5 | 47.65 | 47.7 | 46.9 |
2023-07-17 | 10.95 (-0.09) | 0.3 (0.0) | 1.11 (0.0) | -56 | -13.37 | 0 | 0.0 | 1 | 0.24 | 419 | 47.65 | 48.0 | 48.0 | 46.05 |
2023-07-14 | 11.04 (0.0) | 0.3 (0.0) | 1.11 (0.0) | -36 | -4.96 | 0 | 0.0 | 4 | 0.55 | 726 | 47.5 | 49.8 | 49.8 | 47.3 |
2023-07-13 | 11.04 (+0.03) | 0.3 (0.0) | 1.11 (0.0) | 11 | 2.02 | 0 | 0.0 | -4 | -0.74 | 544 | 46.15 | 47.1 | 47.4 | 46.15 |
2023-07-12 | 11.01 (+0.15) | 0.3 (0.0) | 1.11 (0.0) | 160 | 9.88 | 0 | 0.0 | -1 | -0.06 | 1620 | 46.65 | 47.6 | 48.0 | 46.0 |
2023-07-11 | 10.86 (-0.13) | 0.3 (0.0) | 1.11 (-0.01) | -162 | -23.31 | 0 | 0.0 | -6 | -0.86 | 695 | 47.6 | 48.6 | 48.8 | 47.6 |
2023-07-10 | 10.99 (-0.08) | 0.3 (0.0) | 1.12 (-0.01) | -117 | -15.08 | 0 | 0.0 | -20 | -2.58 | 776 | 48.6 | 49.35 | 49.35 | 48.05 |
2023-07-07 | 11.07 (-0.31) | 0.3 (0.0) | 1.13 (-0.02) | -398 | -44.77 | 0 | 0.0 | -16 | -1.8 | 889 | 49.5 | 50.5 | 50.5 | 49.25 |
2023-07-06 | 11.38 (-0.12) | 0.3 (0.0) | 1.15 (-0.01) | -221 | -39.05 | 0 | 0.0 | -18 | -3.18 | 566 | 50.5 | 50.3 | 51.1 | 50.0 |
2023-07-05 | 11.5 (-0.06) | 0.3 (0.0) | 1.16 (0.0) | -98 | -22.79 | 0 | 0.0 | -3 | -0.7 | 430 | 50.7 | 51.4 | 51.4 | 50.4 |
2023-07-04 | 11.56 (-0.07) | 0.3 (-0.08) | 1.16 (-0.01) | -172 | -40.57 | 0 | 0.0 | -4 | -0.94 | 424 | 51.1 | 51.5 | 51.7 | 50.9 |
2023-07-03 | 11.63 (+0.07) | 0.38 (0.0) | 1.17 (0.0) | 80 | 24.46 | 0 | 0.0 | 1 | 0.31 | 327 | 51.5 | 51.8 | 52.0 | 51.2 |
2023-06-30 | 11.56 (-0.09) | 0.38 (0.0) | 1.17 (0.0) | -127 | -41.23 | 0 | 0.0 | -5 | -1.62 | 308 | 51.5 | 51.6 | 52.1 | 51.1 |
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 | |||
2023-06-29 | 11.65 (+0.07) | 0.38 (0.0) | 1.17 (+0.01) | 81 | 9.89 | 0 | 0.0 | 7 | 0.85 | 819 | 51.6 | 50.6 | 53.4 | 50.6 |
2023-06-28 | 11.58 (-0.1) | 0.38 (0.0) | 1.16 (0.0) | -102 | -24.76 | 0 | 0.0 | 2 | 0.49 | 412 | 50.6 | 51.0 | 51.0 | 49.95 |
2023-06-27 | 11.68 (-0.07) | 0.38 (0.0) | 1.16 (-0.02) | -94 | -23.04 | 0 | 0.0 | -16 | -3.92 | 408 | 50.4 | 50.5 | 51.2 | 50.3 |
2023-06-26 | 11.75 (-0.15) | 0.38 (0.0) | 1.18 (+0.01) | -238 | -37.13 | 0 | 0.0 | 1 | 0.16 | 641 | 50.5 | 51.0 | 51.0 | 50.2 |
2023-06-21 | 11.9 (-0.44) | 0.38 (0.0) | 1.17 (-0.06) | -719 | -60.73 | 0 | 0.0 | -67 | -5.66 | 1184 | 51.4 | 53.8 | 53.9 | 51.4 |
2023-06-20 | 12.34 (+0.02) | 0.38 (0.0) | 1.23 (-0.01) | 24 | 4.48 | 0 | 0.0 | -17 | -3.17 | 536 | 53.8 | 52.8 | 54.2 | 52.7 |
2023-06-19 | 12.32 (+0.04) | 0.38 (0.0) | 1.24 (+0.01) | 37 | 9.59 | 0 | 0.0 | 16 | 4.15 | 386 | 52.8 | 52.7 | 53.4 | 52.5 |
2023-06-16 | 12.28 (-0.06) | 0.38 (0.0) | 1.23 (+0.01) | 2 | 0.73 | 0 | 0.0 | 10 | 3.64 | 275 | 52.6 | 52.1 | 52.8 | 52.1 |
2023-06-15 | 12.34 (+0.02) | 0.38 (0.0) | 1.22 (0.0) | 51 | 17.83 | 0 | 0.0 | -2 | -0.7 | 286 | 52.3 | 52.1 | 52.4 | 51.9 |
2023-06-14 | 12.32 (0.0) | 0.38 (0.0) | 1.22 (0.0) | 33 | 7.33 | 0 | 0.0 | 4 | 0.89 | 450 | 52.1 | 52.1 | 53.1 | 52.0 |
2023-06-13 | 12.32 (-0.11) | 0.38 (0.0) | 1.22 (0.0) | -156 | -35.14 | 0 | 0.0 | 2 | 0.45 | 444 | 52.1 | 52.9 | 53.3 | 52.0 |
2023-06-12 | 12.43 (-0.03) | 0.38 (0.0) | 1.22 (-0.01) | -6 | -1.42 | 0 | 0.0 | -17 | -4.03 | 422 | 52.9 | 52.9 | 53.2 | 52.1 |
2023-06-09 | 12.46 (-0.03) | 0.38 (0.0) | 1.23 (+0.01) | -40 | -8.85 | 0 | 0.0 | 11 | 2.43 | 452 | 52.9 | 53.2 | 53.8 | 52.8 |
2023-06-08 | 12.49 (-0.07) | 0.38 (0.0) | 1.22 (0.0) | -55 | -17.68 | 0 | 0.0 | 0 | 0.0 | 311 | 53.2 | 53.2 | 53.4 | 52.6 |
2023-06-07 | 12.56 (-0.05) | 0.38 (0.0) | 1.22 (+0.01) | -75 | -20.83 | 0 | 0.0 | 16 | 4.44 | 360 | 53.2 | 52.8 | 53.6 | 52.8 |
2023-06-06 | 12.61 (+0.03) | 0.38 (0.0) | 1.21 (+0.02) | 47 | 12.67 | 0 | 0.0 | 20 | 5.39 | 371 | 52.9 | 52.8 | 53.3 | 52.3 |
2023-06-05 | 12.58 (-0.13) | 0.38 (0.0) | 1.19 (-0.02) | -163 | -34.98 | 0 | 0.0 | -20 | -4.29 | 466 | 52.8 | 53.9 | 53.9 | 52.7 |
2023-06-02 | 12.71 (-0.02) | 0.38 (0.0) | 1.21 (+0.03) | -46 | -5.36 | 0 | 0.0 | 34 | 3.96 | 859 | 53.3 | 52.6 | 54.0 | 52.3 |
2023-06-01 | 12.73 (-0.09) | 0.38 (0.0) | 1.18 (+0.01) | -92 | -26.14 | 0 | 0.0 | 8 | 2.27 | 352 | 52.3 | 51.5 | 52.5 | 51.3 |
2023-05-31 | 12.82 (-0.1) | 0.38 (0.0) | 1.17 (-0.01) | -43 | -16.23 | 0 | 0.0 | -4 | -1.51 | 265 | 51.6 | 51.3 | 52.0 | 51.3 |
2023-05-30 | 12.92 (-0.07) | 0.38 (0.0) | 1.18 (+0.01) | -110 | -28.13 | 0 | 0.0 | 8 | 2.05 | 391 | 51.3 | 51.3 | 52.5 | 51.1 |
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 | |||
2023-05-29 | 12.99 (+0.07) | 0.38 (0.0) | 1.17 (-0.01) | 83 | 19.81 | 0 | 0.0 | -7 | -1.67 | 419 | 51.7 | 50.5 | 51.7 | 50.5 |
2023-05-26 | 12.92 (-0.19) | 0.38 (0.0) | 1.18 (0.0) | -291 | -44.84 | 0 | 0.0 | -8 | -1.23 | 649 | 50.3 | 51.1 | 51.7 | 50.2 |
2023-05-25 | 13.11 (-0.19) | 0.38 (0.0) | 1.18 (+0.01) | -271 | -40.33 | 0 | 0.0 | 12 | 1.79 | 672 | 51.0 | 52.7 | 52.7 | 51.0 |
2023-05-24 | 13.3 (-0.22) | 0.38 (0.0) | 1.17 (0.0) | -286 | -54.48 | 0 | 0.0 | 0 | 0.0 | 525 | 51.7 | 52.6 | 52.9 | 51.7 |
2023-05-23 | 13.52 (-0.03) | 0.38 (0.0) | 1.17 (-0.01) | -21 | -4.94 | 0 | 0.0 | -4 | -0.94 | 425 | 52.7 | 52.2 | 52.9 | 52.0 |
2023-05-22 | 13.55 (+0.01) | 0.38 (0.0) | 1.18 (+0.01) | 31 | 11.23 | 0 | 0.0 | 10 | 3.62 | 276 | 52.4 | 51.6 | 52.8 | 51.2 |
2023-05-19 | 13.54 (-0.05) | 0.38 (0.0) | 1.17 (0.0) | -76 | -20.0 | 0 | 0.0 | -6 | -1.58 | 380 | 51.5 | 52.1 | 52.5 | 51.5 |
2023-05-18 | 13.59 (-0.06) | 0.38 (0.0) | 1.17 (0.0) | -94 | -19.75 | 0 | 0.0 | 0 | 0.0 | 476 | 52.0 | 52.5 | 53.0 | 52.0 |
2023-05-17 | 13.65 (-0.11) | 0.38 (0.0) | 1.17 (-0.03) | -224 | -32.0 | 0 | 0.0 | -30 | -4.29 | 700 | 52.3 | 53.1 | 53.6 | 52.0 |
2023-05-16 | 13.76 (-0.05) | 0.38 (0.0) | 1.2 (+0.05) | 11 | 0.85 | 0 | 0.0 | 66 | 5.12 | 1289 | 53.1 | 51.6 | 55.9 | 51.6 |
2023-05-15 | 13.81 (+0.08) | 0.38 (-0.06) | 1.15 (0.0) | 120 | 20.3 | -86 | -14.55 | -2 | -0.34 | 591 | 52.9 | 52.2 | 53.2 | 51.1 |
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 | 11.97 (+0.18) | 0.26 (0.0) | 2.64 (0.0) | 259 | 8.63 | 0 | 0.0 | -2 | -0.07 | 3002 | 33.05 | 33.9 | 33.95 | 31.65 |
2024-05-03 | 11.79 (0.0) | 0.26 (0.0) | 2.64 (+0.01) | -93 | -1.23 | 0 | 0.0 | 8 | 0.11 | 7551 | 33.75 | 29.6 | 34.6 | 29.6 |
2024-04-26 | 11.79 (+0.27) | 0.26 (0.0) | 2.63 (-0.04) | 481 | 11.75 | 0 | 0.0 | -48 | -1.17 | 4094 | 29.6 | 28.25 | 30.35 | 28.15 |
2024-04-19 | 11.52 (+1.11) | 0.26 (0.0) | 2.67 (+0.02) | 1771 | 29.37 | 0 | 0.0 | 19 | 0.32 | 6029 | 28.25 | 31.1 | 31.4 | 27.7 |
2024-04-12 | 10.41 (+0.4) | 0.26 (0.0) | 2.65 (+0.01) | 593 | 15.43 | 0 | 0.0 | 17 | 0.44 | 3843 | 31.05 | 32.5 | 32.75 | 30.55 |
2024-04-03 | 10.01 (-0.09) | 0.26 (0.0) | 2.64 (0.0) | 35 | 1.8 | 0 | 0.0 | 1 | 0.05 | 1941 | 32.5 | 33.3 | 33.95 | 32.5 |
2024-03-29 | 10.1 (-0.16) | 0.26 (0.0) | 2.64 (0.0) | -34 | -1.36 | 0 | 0.0 | 4 | 0.16 | 2506 | 33.3 | 34.05 | 34.25 | 33.05 |
2024-03-22 | 10.26 (-0.69) | 0.26 (0.0) | 2.64 (+0.05) | -175 | -3.54 | 0 | 0.0 | 74 | 1.5 | 4945 | 34.0 | 34.2 | 34.55 | 33.1 |
2024-03-15 | 10.95 (+0.17) | 0.26 (0.0) | 2.59 (-0.04) | 65 | 1.67 | 0 | 0.0 | -61 | -1.57 | 3890 | 34.15 | 35.35 | 36.0 | 34.15 |
2024-03-08 | 10.78 (-0.1) | 0.26 (0.0) | 2.63 (-0.01) | -375 | -7.92 | 0 | 0.0 | -7 | -0.15 | 4735 | 35.3 | 38.55 | 38.85 | 35.2 |
2024-03-01 | 10.88 (+0.18) | 0.26 (0.0) | 2.64 (0.0) | -506 | -8.84 | 0 | 0.0 | -3 | -0.05 | 5727 | 38.45 | 38.95 | 39.2 | 37.2 |
2024-02-23 | 10.7 (-0.99) | 0.26 (0.0) | 2.64 (-0.16) | -1254 | -23.23 | 0 | 0.0 | -226 | -4.19 | 5399 | 39.1 | 42.25 | 43.0 | 38.75 |
2024-02-16 | 11.69 (+0.04) | 0.26 (0.0) | 2.8 (+0.04) | 19 | 1.21 | 0 | 0.0 | 46 | 2.92 | 1576 | 42.2 | 43.65 | 43.65 | 41.05 |
2024-02-05 | 11.65 (+0.13) | 0.26 (0.0) | 2.76 (+0.18) | 95 | 4.67 | 0 | 0.0 | 257 | 12.64 | 2033 | 43.7 | 42.4 | 45.05 | 42.1 |
2024-02-02 | 11.52 (+0.22) | 0.26 (0.0) | 2.58 (-0.04) | 594 | 14.18 | 0 | 0.0 | -56 | -1.34 | 4190 | 42.3 | 43.7 | 44.95 | 42.15 |
2024-01-26 | 11.3 (+0.59) | 0.26 (0.0) | 2.62 (-0.01) | 903 | 21.39 | 0 | 0.0 | -9 | -0.21 | 4222 | 43.65 | 40.1 | 43.75 | 39.8 |
2024-01-19 | 10.71 (-0.1) | 0.26 (0.0) | 2.63 (0.0) | -419 | -12.86 | 0 | 0.0 | 3 | 0.09 | 3257 | 39.75 | 41.8 | 41.8 | 39.3 |
2024-01-12 | 10.81 (-0.01) | 0.26 (0.0) | 2.63 (-0.04) | -112 | -3.66 | 0 | 0.0 | -69 | -2.25 | 3064 | 40.6 | 42.95 | 43.15 | 40.6 |
2024-01-05 | 10.82 (-0.07) | 0.26 (0.0) | 2.67 (-0.06) | -267 | -15.76 | 0 | 0.0 | -71 | -4.19 | 1694 | 42.8 | 44.45 | 44.45 | 42.8 |
2023-12-29 | 10.89 (-0.14) | 0.26 (0.0) | 2.73 (-0.01) | -150 | -13.49 | 0 | 0.0 | -27 | -2.43 | 1112 | 44.2 | 44.6 | 45.2 | 43.85 |
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 | |||
2023-12-22 | 11.03 (-0.2) | 0.26 (0.0) | 2.74 (-0.01) | -18 | -0.68 | 0 | 0.0 | -13 | -0.49 | 2656 | 44.5 | 45.05 | 45.45 | 43.4 |
2023-12-15 | 11.23 (+0.51) | 0.26 (0.0) | 2.75 (+0.04) | 933 | 14.91 | 0 | 0.0 | 49 | 0.78 | 6259 | 45.05 | 46.0 | 47.75 | 44.8 |
2023-12-08 | 10.72 (-0.25) | 0.26 (0.0) | 2.71 (-0.03) | 665 | 16.84 | 0 | 0.0 | -37 | -0.94 | 3950 | 45.6 | 45.15 | 47.3 | 44.7 |
2023-12-01 | 10.97 (+0.06) | 0.26 (0.0) | 2.74 (-0.03) | 107 | 4.44 | 0 | 0.0 | -41 | -1.7 | 2410 | 44.8 | 43.95 | 45.1 | 43.65 |
2023-11-24 | 10.91 (+0.18) | 0.26 (0.0) | 2.77 (-0.01) | 181 | 5.3 | 0 | 0.0 | -14 | -0.41 | 3415 | 43.55 | 43.5 | 44.55 | 42.9 |
2023-11-17 | 10.73 (+0.05) | 0.26 (0.0) | 2.78 (-0.05) | -428 | -7.5 | 0 | 0.0 | -68 | -1.19 | 5706 | 43.3 | 45.6 | 45.8 | 42.5 |
2023-11-10 | 10.68 (-0.53) | 0.26 (0.0) | 2.83 (+0.03) | -991 | -10.58 | 0 | 0.0 | 35 | 0.37 | 9367 | 45.5 | 47.1 | 49.8 | 45.5 |
2023-11-03 | 11.21 (-0.17) | 0.26 (0.0) | 2.8 (-0.05) | -674 | -6.25 | 0 | 0.0 | -79 | -0.73 | 10783 | 46.9 | 47.9 | 48.3 | 44.5 |
2023-10-27 | 11.38 (+0.48) | 0.26 (0.0) | 2.85 (+0.12) | 845 | 5.9 | 0 | 0.0 | 186 | 1.3 | 14312 | 47.5 | 41.5 | 48.95 | 41.05 |
2023-10-20 | 10.9 (-0.48) | 0.26 (0.0) | 2.73 (0.0) | -676 | -25.53 | 0 | 0.0 | -1 | -0.04 | 2648 | 41.5 | 44.15 | 44.5 | 40.7 |
2023-10-13 | 11.38 (+0.18) | 0.26 (0.0) | 2.73 (+0.01) | 232 | 10.19 | 0 | 0.0 | 12 | 0.53 | 2276 | 44.15 | 44.1 | 45.25 | 43.3 |
2023-10-06 | 11.2 (+0.25) | 0.26 (-0.01) | 2.72 (+0.01) | 273 | 13.02 | -3 | -0.14 | 10 | 0.48 | 2097 | 44.1 | 41.95 | 44.4 | 40.65 |
2023-09-28 | 10.95 (-0.12) | 0.27 (0.0) | 2.71 (-0.04) | -346 | -24.04 | 0 | 0.0 | -49 | -3.41 | 1439 | 41.4 | 42.95 | 43.6 | 41.2 |
2023-09-22 | 11.07 (-0.09) | 0.27 (0.0) | 2.75 (0.0) | -83 | -2.81 | 0 | 0.0 | -3 | -0.1 | 2954 | 42.8 | 44.05 | 45.35 | 42.45 |
2023-09-15 | 11.16 (-0.06) | 0.27 (0.0) | 2.75 (+0.01) | -197 | -5.78 | 0 | 0.0 | 9 | 0.26 | 3411 | 44.1 | 42.3 | 45.5 | 42.05 |
2023-09-08 | 11.22 (+0.02) | 0.27 (0.0) | 2.74 (-0.29) | -108 | -5.27 | 0 | 0.0 | -414 | -20.2 | 2050 | 42.3 | 43.5 | 43.95 | 41.5 |
2023-09-01 | 11.2 (+0.09) | 0.27 (0.0) | 3.03 (+0.14) | 80 | 3.52 | 0 | 0.0 | 205 | 9.02 | 2273 | 43.5 | 41.4 | 44.2 | 41.1 |
2023-08-25 | 11.11 (+0.04) | 0.27 (0.0) | 2.89 (-0.01) | -3 | -0.13 | 0 | 0.0 | -15 | -0.65 | 2312 | 41.05 | 40.55 | 42.4 | 40.25 |
2023-08-18 | 11.07 (+0.13) | 0.27 (0.0) | 2.9 (+1.93) | -353 | -3.6 | -2 | -0.02 | 2781 | 28.38 | 9800 | 40.4 | 43.0 | 43.0 | 38.75 |
2023-08-11 | 10.94 (-0.28) | 0.27 (-0.03) | 0.97 (-0.24) | -62 | -1.67 | 0 | 0.0 | -150 | -4.05 | 3702 | 42.6 | 44.8 | 45.6 | 42.0 |
2023-08-04 | 11.22 (-0.25) | 0.3 (0.0) | 1.21 (+0.15) | -307 | -6.17 | 0 | 0.0 | 187 | 3.76 | 4972 | 44.8 | 44.5 | 47.3 | 42.85 |
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 | |||
2023-07-28 | 11.47 (+0.36) | 0.3 (0.0) | 1.06 (-0.02) | 327 | 9.26 | 0 | 0.0 | -20 | -0.57 | 3532 | 44.45 | 45.35 | 45.6 | 43.5 |
2023-07-21 | 11.11 (+0.07) | 0.3 (0.0) | 1.08 (-0.03) | 101 | 2.64 | 0 | 0.0 | -46 | -1.2 | 3821 | 44.85 | 48.0 | 48.0 | 44.75 |
2023-07-14 | 11.04 (-0.03) | 0.3 (0.0) | 1.11 (-0.02) | -144 | -3.3 | 0 | 0.0 | -27 | -0.62 | 4364 | 47.5 | 49.35 | 49.8 | 46.0 |
2023-07-07 | 11.07 (-0.49) | 0.3 (-0.08) | 1.13 (-0.04) | -809 | -30.67 | 0 | 0.0 | -40 | -1.52 | 2638 | 49.5 | 51.8 | 52.0 | 49.25 |
2023-06-30 | 11.56 (-0.34) | 0.38 (0.0) | 1.17 (0.0) | -480 | -18.53 | 0 | 0.0 | -11 | -0.42 | 2590 | 51.5 | 51.0 | 53.4 | 49.95 |
2023-06-21 | 11.9 (-0.38) | 0.38 (0.0) | 1.17 (-0.06) | -658 | -31.23 | 0 | 0.0 | -68 | -3.23 | 2107 | 51.4 | 52.7 | 54.2 | 51.4 |
2023-06-16 | 12.28 (-0.18) | 0.38 (0.0) | 1.23 (0.0) | -76 | -4.04 | 0 | 0.0 | -3 | -0.16 | 1879 | 52.6 | 52.9 | 53.3 | 51.9 |
2023-06-09 | 12.46 (-0.25) | 0.38 (0.0) | 1.23 (+0.02) | -286 | -14.57 | 0 | 0.0 | 27 | 1.38 | 1963 | 52.9 | 53.9 | 53.9 | 52.3 |
2023-06-02 | 12.71 (-0.21) | 0.38 (0.0) | 1.21 (+0.03) | -208 | -9.09 | 0 | 0.0 | 39 | 1.7 | 2288 | 53.3 | 50.5 | 54.0 | 50.5 |
2023-05-26 | 12.92 (-0.62) | 0.38 (0.0) | 1.18 (+0.01) | -838 | -32.88 | 0 | 0.0 | 10 | 0.39 | 2549 | 50.3 | 51.6 | 52.9 | 50.2 |
2023-05-19 | 13.54 (-0.19) | 0.38 (-0.06) | 1.17 (+0.02) | -263 | -7.65 | -86 | -2.5 | 28 | 0.81 | 3437 | 51.5 | 52.2 | 55.9 | 51.1 |
2023-05-12 | 13.73 (+0.98) | 0.44 (-1.25) | 1.15 (-0.01) | 1192 | 18.47 | -1593 | -24.68 | -17 | -0.26 | 6454 | 52.2 | 55.9 | 58.8 | 50.6 |
2023-05-05 | 12.75 (+0.39) | 1.69 (-0.71) | 1.16 (-0.03) | 692 | 20.33 | -914 | -26.86 | -35 | -1.03 | 3403 | 55.1 | 57.3 | 57.3 | 54.0 |
2023-04-28 | 12.36 (+0.03) | 2.4 (-0.08) | 1.19 (-0.09) | -67 | -2.7 | -107 | -4.3 | -111 | -4.47 | 2486 | 57.2 | 59.6 | 60.1 | 55.4 |
2023-04-21 | 12.33 (-1.0) | 2.48 (0.0) | 1.28 (-0.01) | -1205 | -21.3 | 0 | 0.0 | -19 | -0.34 | 5656 | 59.6 | 61.6 | 65.1 | 59.1 |
2023-04-14 | 13.33 (-0.13) | 2.48 (0.0) | 1.29 (-0.01) | -139 | -6.44 | 0 | 0.0 | -14 | -0.65 | 2157 | 61.6 | 62.3 | 63.5 | 61.3 |
2023-04-07 | 13.46 (-0.07) | 2.48 (0.0) | 1.3 (-0.01) | -92 | -17.39 | 0 | 0.0 | -14 | -2.65 | 529 | 62.0 | 62.3 | 62.5 | 61.4 |
2023-03-31 | 13.53 (-0.21) | 2.48 (0.0) | 1.31 (0.0) | -127 | -5.36 | 0 | 0.0 | -1 | -0.04 | 2371 | 62.3 | 62.8 | 64.5 | 61.2 |
2023-03-24 | 13.74 (-0.11) | 2.48 (0.0) | 1.31 (-0.01) | 80 | 2.26 | 0 | 0.0 | -2 | -0.06 | 3540 | 62.8 | 62.4 | 64.5 | 61.4 |
2023-03-17 | 13.85 (-0.63) | 2.48 (0.0) | 1.32 (-0.11) | -345 | -10.44 | 0 | 0.0 | -141 | -4.26 | 3306 | 61.9 | 63.1 | 63.8 | 59.5 |
2023-03-10 | 14.48 (+0.67) | 2.48 (0.0) | 1.43 (-0.11) | 995 | 17.29 | 0 | 0.0 | -139 | -2.41 | 5756 | 64.2 | 65.6 | 69.0 | 63.0 |
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 | 13.81 (+0.6) | 2.48 (0.0) | 1.54 (+0.08) | 741 | 20.89 | 0 | 0.0 | 96 | 2.71 | 3547 | 65.6 | 63.8 | 66.5 | 62.1 |
2023-02-24 | 13.21 (-0.53) | 2.48 (0.0) | 1.46 (+0.19) | -536 | -3.45 | 0 | 0.0 | 247 | 1.59 | 15545 | 64.2 | 65.6 | 71.0 | 63.9 |
2023-02-17 | 13.74 (-0.39) | 2.48 (0.0) | 1.27 (+0.08) | -636 | -8.76 | 0 | 0.0 | 100 | 1.38 | 7257 | 65.6 | 66.2 | 69.0 | 63.2 |
2023-02-10 | 14.13 (-0.44) | 2.48 (+0.54) | 1.19 (-0.08) | -955 | -8.43 | 700 | 6.18 | -100 | -0.88 | 11325 | 66.4 | 68.9 | 72.1 | 65.9 |
2023-02-03 | 14.57 (-0.76) | 1.94 (+1.25) | 1.27 (+0.18) | -745 | -4.35 | 1600 | 9.33 | 225 | 1.31 | 17145 | 68.5 | 66.0 | 70.0 | 64.0 |
2023-01-17 | 15.33 (+0.28) | 0.69 (+0.21) | 1.09 (+0.03) | 513 | 6.71 | 264 | 3.46 | 39 | 0.51 | 7640 | 64.1 | 63.5 | 65.3 | 63.2 |
2023-01-13 | 15.05 (-0.19) | 0.48 (0.0) | 1.06 (0.0) | -125 | -0.56 | 0 | 0.0 | -2 | -0.01 | 22176 | 63.0 | 64.9 | 66.1 | 61.9 |
2023-01-06 | 15.24 (+2.07) | 0.48 (+0.1) | 1.06 (+0.12) | 2251 | 5.85 | 136 | 0.35 | 159 | 0.41 | 38475 | 65.1 | 52.9 | 65.5 | 52.9 |
2022-12-30 | 13.17 (-0.5) | 0.38 (+0.09) | 0.94 (-0.05) | -425 | -14.15 | 0 | 0.0 | -64 | -2.13 | 3004 | 53.2 | 53.2 | 54.8 | 51.1 |
2022-12-23 | 13.67 (-0.19) | 0.29 (0.0) | 0.99 (-0.14) | 472 | 12.98 | 1 | 0.03 | -186 | -5.12 | 3636 | 53.2 | 54.0 | 55.6 | 51.1 |
2022-12-16 | 13.86 (+0.15) | 0.29 (0.0) | 1.13 (-0.01) | 374 | 7.5 | 0 | 0.0 | -4 | -0.08 | 4989 | 53.9 | 54.0 | 57.3 | 52.6 |
2022-12-09 | 13.71 (-1.42) | 0.29 (0.0) | 1.14 (+0.14) | -1559 | -10.25 | 0 | 0.0 | 183 | 1.2 | 15204 | 54.5 | 52.0 | 58.3 | 51.8 |
2022-12-02 | 15.13 (-0.11) | 0.29 (0.0) | 1.0 (+0.05) | -365 | -4.7 | 0 | 0.0 | 62 | 0.8 | 7762 | 51.8 | 49.6 | 53.5 | 49.1 |
2022-11-25 | 15.24 (-0.05) | 0.29 (0.0) | 0.95 (-0.07) | -439 | -11.2 | 0 | 0.0 | -94 | -2.4 | 3920 | 50.1 | 51.7 | 52.3 | 48.6 |
2022-11-18 | 15.29 (+1.0) | 0.29 (0.0) | 1.02 (-0.02) | 801 | 15.43 | 0 | 0.0 | -31 | -0.6 | 5192 | 51.6 | 51.3 | 53.8 | 50.5 |
2022-11-11 | 14.29 (+0.63) | 0.29 (0.0) | 1.04 (+0.1) | 323 | 3.58 | 0 | 0.0 | 133 | 1.47 | 9021 | 50.8 | 49.95 | 53.4 | 49.0 |
2022-11-04 | 13.66 (-0.08) | 0.29 (0.0) | 0.94 (+0.05) | -496 | -4.81 | 0 | 0.0 | 68 | 0.66 | 10307 | 49.45 | 46.65 | 52.4 | 46.65 |
2022-10-28 | 13.74 (-0.16) | 0.29 (0.0) | 0.89 (-0.01) | -392 | -6.26 | 0 | 0.0 | -24 | -0.38 | 6259 | 46.6 | 44.1 | 52.1 | 43.5 |
2022-10-21 | 13.9 (-0.18) | 0.29 (0.0) | 0.9 (+0.04) | -523 | -17.9 | 0 | 0.0 | 55 | 1.88 | 2921 | 43.65 | 44.6 | 47.8 | 43.3 |
2022-10-14 | 14.08 (-0.25) | 0.29 (0.0) | 0.86 (-0.01) | -409 | -14.5 | 0 | 0.0 | -14 | -0.5 | 2821 | 45.6 | 46.8 | 48.45 | 44.55 |
2022-10-07 | 14.33 (-0.13) | 0.29 (-0.05) | 0.87 (+0.01) | -210 | -9.06 | 0 | 0.0 | 11 | 0.47 | 2319 | 48.2 | 47.3 | 49.45 | 46.65 |
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 | |||
2022-09-30 | 14.46 (+0.1) | 0.34 (0.0) | 0.86 (0.0) | 73 | 1.62 | 0 | 0.0 | 11 | 0.24 | 4513 | 48.45 | 50.1 | 50.3 | 45.2 |
2022-09-23 | 14.36 (-0.32) | 0.34 (0.0) | 0.86 (-0.02) | -618 | -26.7 | 0 | 0.0 | -25 | -1.08 | 2315 | 50.5 | 53.9 | 54.1 | 50.5 |
2022-09-16 | 14.68 (-0.14) | 0.34 (0.0) | 0.88 (+0.08) | -225 | -5.88 | 0 | 0.0 | 101 | 2.64 | 3824 | 53.4 | 53.7 | 57.9 | 53.1 |
2022-09-08 | 14.82 (-1.8) | 0.34 (0.0) | 0.8 (-0.02) | -2454 | -35.37 | 0 | 0.0 | -32 | -0.46 | 6938 | 52.9 | 62.9 | 63.1 | 51.6 |
2022-09-02 | 16.62 (-0.29) | 0.34 (0.0) | 0.82 (-0.02) | -213 | -5.29 | 0 | 0.0 | -16 | -0.4 | 4027 | 62.8 | 59.8 | 63.5 | 59.3 |
2022-08-26 | 16.91 (-0.14) | 0.34 (0.0) | 0.84 (+0.03) | -181 | -6.37 | 0 | 0.0 | 33 | 1.16 | 2843 | 61.4 | 59.8 | 62.6 | 59.5 |
2022-08-19 | 17.05 (+0.32) | 0.34 (0.0) | 0.81 (+0.03) | 353 | 10.19 | 0 | 0.0 | 39 | 1.13 | 3464 | 60.6 | 61.0 | 63.8 | 59.9 |
2022-08-12 | 16.73 (-0.86) | 0.34 (0.0) | 0.78 (+0.13) | -1239 | -21.73 | 0 | 0.0 | 169 | 2.96 | 5702 | 60.3 | 57.9 | 61.3 | 56.7 |
2022-08-05 | 17.59 (-0.85) | 0.34 (0.0) | 0.65 (-0.04) | -1361 | -22.9 | 0 | 0.0 | -58 | -0.98 | 5943 | 57.9 | 64.0 | 64.0 | 56.8 |
2022-07-29 | 18.44 (-0.76) | 0.34 (0.0) | 0.69 (-0.08) | -1655 | -40.56 | 0 | 0.0 | -98 | -2.4 | 4080 | 64.1 | 69.5 | 69.5 | 62.2 |
2022-07-22 | 19.2 (+0.32) | 0.34 (0.0) | 0.77 (+0.04) | 464 | 10.04 | 0 | 0.0 | 55 | 1.19 | 4623 | 69.6 | 69.2 | 74.5 | 68.5 |
2022-07-15 | 18.88 (-0.45) | 0.34 (0.0) | 0.73 (-0.01) | -438 | -10.99 | 0 | 0.0 | -13 | -0.33 | 3986 | 67.7 | 72.5 | 72.9 | 63.2 |
2022-07-08 | 19.33 (+0.45) | 0.34 (0.0) | 0.74 (+0.05) | 726 | 18.96 | 0 | 0.0 | 61 | 1.59 | 3830 | 72.5 | 67.2 | 74.7 | 66.5 |
2022-07-01 | 18.88 (-0.33) | 0.34 (0.0) | 0.69 (-0.05) | -330 | -10.36 | 0 | 0.0 | -63 | -1.98 | 3186 | 67.4 | 68.8 | 72.4 | 66.2 |
2022-06-24 | 19.21 (-0.25) | 0.34 (0.0) | 0.74 (-0.04) | -311 | -9.01 | 0 | 0.0 | -50 | -1.45 | 3450 | 68.5 | 70.0 | 70.3 | 66.2 |
2022-06-17 | 19.46 (-0.47) | 0.34 (0.0) | 0.78 (-0.01) | -591 | -15.11 | 0 | 0.0 | -9 | -0.23 | 3911 | 69.8 | 73.2 | 74.5 | 68.6 |
2022-06-10 | 19.93 (+0.04) | 0.34 (0.0) | 0.79 (+0.01) | 244 | 11.4 | 0 | 0.0 | 18 | 0.84 | 2141 | 74.3 | 73.1 | 75.4 | 72.4 |
2022-06-02 | 19.89 (-0.23) | 0.34 (0.0) | 0.78 (-0.05) | 12 | 0.61 | 0 | 0.0 | -59 | -2.99 | 1972 | 73.2 | 74.2 | 75.9 | 73.0 |
2022-05-27 | 20.12 (+0.31) | 0.34 (0.0) | 0.83 (0.0) | 258 | 11.12 | 0 | 0.0 | -10 | -0.43 | 2320 | 73.3 | 74.6 | 74.8 | 72.0 |
2022-05-20 | 19.81 (+0.5) | 0.34 (0.0) | 0.83 (-0.03) | 1236 | 32.42 | 0 | 0.0 | -28 | -0.73 | 3812 | 74.2 | 72.9 | 74.8 | 71.4 |
2022-05-13 | 19.31 (+0.16) | 0.34 (0.0) | 0.86 (-0.05) | 193 | 2.56 | 0 | 0.0 | -72 | -0.96 | 7526 | 72.8 | 71.6 | 73.5 | 66.4 |
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 | |||
2022-05-06 | 19.15 (+0.14) | 0.34 (0.0) | 0.91 (-0.01) | -577 | -7.05 | 0 | 0.0 | -10 | -0.12 | 8187 | 72.4 | 79.0 | 79.3 | 70.5 |
2022-04-29 | 19.01 (-0.89) | 0.34 (0.0) | 0.92 (-0.2) | -1229 | -8.91 | 0 | 0.0 | -250 | -1.81 | 13792 | 77.8 | 88.0 | 90.9 | 77.1 |
2022-04-22 | 19.9 (-1.64) | 0.34 (0.0) | 1.12 (+0.25) | -2126 | -16.8 | 0 | 0.0 | 313 | 2.47 | 12652 | 88.3 | 84.8 | 91.9 | 84.8 |
2022-04-15 | 21.54 (-0.13) | 0.34 (-0.01) | 0.87 (+0.07) | -111 | -1.74 | -18 | -0.28 | 89 | 1.4 | 6371 | 84.0 | 87.2 | 89.8 | 84.0 |
2022-04-08 | 21.67 (-0.51) | 0.35 (0.0) | 0.8 (-0.02) | -718 | -8.48 | 0 | 0.0 | -22 | -0.26 | 8462 | 88.0 | 93.2 | 94.9 | 88.0 |
2022-04-01 | 22.18 (-1.46) | 0.35 (-0.06) | 0.82 (+0.01) | -1975 | -10.16 | 0 | 0.0 | 10 | 0.05 | 19432 | 92.0 | 84.0 | 93.8 | 82.5 |
2022-03-25 | 23.64 (-0.94) | 0.41 (0.0) | 0.81 (-0.02) | -1159 | -18.58 | 0 | 0.0 | -20 | -0.32 | 6237 | 82.6 | 83.4 | 86.4 | 81.3 |
2022-03-18 | 24.58 (-1.06) | 0.41 (0.0) | 0.83 (-0.06) | -1538 | -14.78 | 0 | 0.0 | -81 | -0.78 | 10404 | 83.4 | 84.9 | 84.9 | 77.2 |
2022-03-11 | 25.64 (-1.56) | 0.41 (0.0) | 0.89 (0.0) | -1774 | -12.67 | 1 | 0.01 | 4 | 0.03 | 14007 | 84.9 | 88.0 | 89.0 | 80.7 |
2022-03-04 | 27.2 (-2.89) | 0.41 (-0.07) | 0.89 (+0.81) | -3819 | -25.72 | -85 | -0.57 | 1036 | 6.98 | 14846 | 89.4 | 106.0 | 108.0 | 89.0 |
2022-02-25 | 30.09 (-0.52) | 0.48 (0.0) | 0.08 (+0.06) | -633 | -11.8 | 0 | 0.0 | 75 | 1.4 | 5365 | 114.0 | 120.5 | 121.5 | 110.0 |
2022-02-18 | 30.61 (+1.43) | 0.48 (0.0) | 0.02 (-0.03) | 1913 | 40.68 | 0 | 0.0 | -107 | -2.28 | 4703 | 122.0 | 116.5 | 122.5 | 113.5 |
2022-02-11 | 29.18 (+0.69) | 0.48 (-0.06) | 0.05 (+0.04) | 850 | 16.81 | -80 | -1.58 | 51 | 1.01 | 5057 | 117.0 | 111.0 | 120.5 | 108.5 |
2022-01-26 | 28.49 (+0.02) | 0.54 (0.0) | 0.01 (0.0) | -40 | -0.57 | 0 | 0.0 | -22 | -0.31 | 7050 | 109.5 | 118.0 | 121.5 | 108.5 |
2022-01-21 | 28.47 (-1.37) | 0.54 (0.0) | 0.01 (-0.12) | -1785 | -20.17 | 0 | 0.0 | -148 | -1.67 | 8848 | 115.5 | 121.5 | 127.5 | 115.5 |
2022-01-14 | 29.84 (-1.51) | 0.54 (0.0) | 0.13 (-0.02) | -1776 | -8.17 | 1 | 0.0 | -27 | -0.12 | 21730 | 124.5 | 135.0 | 137.0 | 118.0 |
2022-01-07 | 31.35 (-0.47) | 0.54 (0.0) | 0.15 (+0.03) | -725 | -6.61 | 0 | 0.0 | 37 | 0.34 | 10962 | 128.0 | 127.5 | 130.0 | 119.0 |
2021-12-30 | 31.82 (+0.45) | 0.54 (0.0) | 0.12 (0.0) | 554 | 15.28 | 0 | 0.0 | -7 | -0.19 | 3626 | 128.0 | 123.5 | 128.5 | 122.5 |
2021-12-24 | 31.37 (-0.73) | 0.54 (0.0) | 0.12 (-0.07) | -873 | -16.69 | 0 | 0.0 | -81 | -1.55 | 5232 | 123.0 | 124.0 | 128.0 | 122.5 |
2021-12-17 | 32.1 (+0.03) | 0.54 (0.0) | 0.19 (-0.36) | 90 | 1.0 | 0 | 0.0 | -461 | -5.12 | 9008 | 125.0 | 132.0 | 132.5 | 122.0 |
2021-12-10 | 32.07 (-0.14) | 0.54 (0.0) | 0.55 (+0.08) | -55 | -0.62 | 0 | 0.0 | 108 | 1.21 | 8896 | 131.5 | 133.0 | 138.0 | 128.0 |
日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
2021-12-03 | 32.21 (-1.81) | 0.54 (+0.07) | 0.47 (-0.03) | -2193 | -13.2 | 85 | 0.51 | -46 | -0.28 | 16612 | 133.0 | 134.5 | 143.5 | 130.5 |
2021-11-26 | 34.02 (+0.46) | 0.47 (-0.11) | 0.5 (+0.02) | 579 | 5.12 | -145 | -1.28 | 25 | 0.22 | 11314 | 132.5 | 141.0 | 143.5 | 132.0 |
2021-11-19 | 33.56 (+0.83) | 0.58 (-0.01) | 0.48 (-0.22) | 1078 | 6.69 | -1 | -0.01 | -282 | -1.75 | 16113 | 139.0 | 145.0 | 150.0 | 138.0 |
2021-11-12 | 32.73 (-0.18) | 0.59 (0.0) | 0.7 (-0.44) | -39 | -0.13 | 0 | 0.0 | -563 | -1.84 | 30548 | 143.0 | 150.0 | 154.0 | 139.0 |
2021-11-05 | 32.91 (+2.87) | 0.59 (+0.04) | 1.14 (-0.16) | 4344 | 10.0 | 40 | 0.09 | -196 | -0.45 | 43461 | 149.0 | 146.5 | 157.5 | 142.0 |
2021-10-29 | 30.04 (+2.15) | 0.55 (-0.01) | 1.3 (-0.17) | 6101 | 16.54 | 50 | 0.14 | -91 | -0.25 | 36893 | 145.0 | 128.0 | 147.5 | 126.0 |
2021-10-22 | 27.89 (+0.94) | 0.56 (+0.05) | 1.47 (-0.14) | 1198 | 5.57 | 55 | 0.26 | -165 | -0.77 | 21503 | 127.0 | 119.0 | 129.0 | 115.0 |
2021-10-15 | 26.95 (+0.84) | 0.51 (+0.01) | 1.61 (-0.05) | 615 | 4.29 | 16 | 0.11 | -55 | -0.38 | 14335 | 117.5 | 113.0 | 121.0 | 108.5 |
2021-10-08 | 26.11 (-1.0) | 0.5 (0.0) | 1.66 (-0.53) | -1152 | -3.8 | 0 | 0.0 | -633 | -2.09 | 30291 | 113.5 | 129.5 | 131.0 | 108.0 |
2021-10-01 | 27.11 (+1.58) | 0.5 (+0.01) | 2.19 (+0.3) | 1603 | 2.65 | 0 | 0.0 | 365 | 0.6 | 60545 | 128.0 | 124.5 | 136.0 | 121.5 |
2021-09-24 | 25.53 (-1.1) | 0.49 (0.0) | 1.89 (+0.24) | -1506 | -3.41 | 0 | 0.0 | 284 | 0.64 | 44130 | 125.0 | 119.5 | 133.0 | 119.5 |
2021-09-17 | 26.63 (-2.0) | 0.49 (0.0) | 1.65 (0.0) | -2553 | -10.3 | 0 | 0.0 | -7 | -0.03 | 24795 | 115.0 | 122.0 | 123.5 | 115.0 |
2021-09-10 | 28.63 (-1.99) | 0.49 (0.0) | 1.65 (+0.49) | -2593 | -4.45 | 0 | 0.0 | 588 | 1.01 | 58295 | 121.5 | 108.5 | 126.5 | 106.5 |
2021-09-03 | 30.62 (-0.5) | 0.49 (0.0) | 1.16 (-0.01) | -591 | -6.28 | 0 | 0.0 | -19 | -0.2 | 9408 | 108.0 | 109.0 | 115.0 | 105.5 |
2021-08-27 | 31.12 (+0.02) | 0.49 (0.0) | 1.17 (+0.01) | 144 | 2.09 | 0 | 0.0 | 17 | 0.25 | 6890 | 109.0 | 105.5 | 113.0 | 105.0 |
2021-08-20 | 31.1 (+1.62) | 0.49 (-0.51) | 1.16 (-0.2) | 1815 | 12.0 | -600 | -3.97 | -233 | -1.54 | 15122 | 105.5 | 107.0 | 114.5 | 101.5 |
2021-08-13 | 29.48 (+0.29) | 1.0 (0.0) | 1.36 (-0.24) | -80 | -0.39 | 0 | 0.0 | -292 | -1.41 | 20767 | 109.5 | 122.0 | 123.5 | 109.5 |
2021-08-06 | 29.19 (-0.53) | 1.0 (+0.08) | 1.6 (+0.13) | -881 | -4.19 | 93 | 0.44 | 157 | 0.75 | 21009 | 125.0 | 131.5 | 136.5 | 124.0 |
2021-07-30 | 29.72 (+2.41) | 0.92 (+0.09) | 1.47 (-0.1) | 2699 | 8.32 | 107 | 0.33 | -125 | -0.39 | 32443 | 131.5 | 139.0 | 148.5 | 128.0 |
2021-07-23 | 27.31 (-0.53) | 0.83 (+0.15) | 1.57 (-0.04) | -596 | -0.87 | 183 | 0.27 | -45 | -0.07 | 68230 | 138.0 | 147.0 | 153.5 | 137.0 |
2021-07-16 | 27.84 (-0.09) | 0.68 (+0.23) | 1.61 (-0.39) | -81 | -0.13 | 264 | 0.41 | -460 | -0.72 | 64291 | 140.5 | 117.5 | 140.5 | 115.5 |
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 | 27.93 (+1.27) | 0.45 (0.0) | 2.0 (+0.4) | 2089 | 8.96 | 0 | 0.0 | 475 | 2.04 | 23308 | 115.0 | 108.5 | 118.0 | 105.0 |
2021-07-02 | 26.66 (+0.61) | 0.45 (+0.09) | 1.6 (+0.03) | 1108 | 5.63 | 34 | 0.17 | 42 | 0.21 | 19670 | 106.5 | 107.0 | 113.5 | 104.0 |
2021-06-25 | 26.05 (-0.84) | 0.36 (0.0) | 1.57 (+0.13) | -798 | -3.8 | 0 | 0.0 | 153 | 0.73 | 21004 | 106.5 | 99.9 | 112.0 | 98.7 |
2021-06-18 | 26.89 (-0.53) | 0.36 (0.0) | 1.44 (-0.13) | -624 | -4.91 | 0 | 0.0 | -161 | -1.27 | 12704 | 100.0 | 106.0 | 106.5 | 100.0 |
2021-06-11 | 27.42 (-0.6) | 0.36 (0.0) | 1.57 (-0.01) | -672 | -1.52 | 0 | 0.0 | -4 | -0.01 | 44108 | 106.0 | 103.5 | 116.0 | 103.5 |
2021-06-04 | 28.02 (-1.24) | 0.36 (0.0) | 1.58 (+0.09) | -1696 | -5.33 | 0 | 0.0 | 107 | 0.34 | 31844 | 103.5 | 100.5 | 111.5 | 95.1 |
2021-05-28 | 29.26 (-0.41) | 0.36 (0.0) | 1.49 (-0.21) | -690 | -2.2 | 0 | 0.0 | -254 | -0.81 | 31312 | 100.5 | 112.5 | 116.0 | 98.0 |
2021-05-21 | 29.67 (+0.56) | 0.36 (0.0) | 1.7 (+0.22) | 716 | 1.19 | 0 | 0.0 | 261 | 0.43 | 60238 | 111.5 | 115.5 | 124.0 | 107.0 |
2021-05-14 | 29.11 (+0.33) | 0.36 (0.0) | 1.48 (+0.29) | 105 | 0.25 | 0 | 0.0 | 348 | 0.82 | 42351 | 105.0 | 87.0 | 107.5 | 84.6 |
2021-05-07 | 28.78 (-0.45) | 0.36 (0.0) | 1.19 (+0.03) | -871 | -14.83 | 0 | 0.0 | 26 | 0.44 | 5875 | 86.7 | 84.2 | 86.7 | 77.4 |
2021-04-29 | 29.23 (-0.04) | 0.36 (0.0) | 1.16 (+0.05) | 61 | 2.72 | 0 | 0.0 | 62 | 2.77 | 2239 | 84.3 | 83.9 | 87.2 | 83.2 |
2021-04-23 | 29.27 (+0.33) | 0.36 (0.0) | 1.11 (-0.04) | 261 | 8.57 | 0 | 0.0 | -46 | -1.51 | 3047 | 84.0 | 84.8 | 88.0 | 83.0 |
2021-04-16 | 28.94 (-0.38) | 0.36 (-0.02) | 1.15 (+0.01) | -679 | -16.26 | -16 | -0.38 | 7 | 0.17 | 4176 | 84.8 | 89.3 | 90.7 | 82.0 |
2021-04-09 | 29.32 (-0.02) | 0.38 (0.0) | 1.14 (+0.1) | -4 | -0.11 | 0 | 0.0 | 122 | 3.22 | 3786 | 88.6 | 87.5 | 90.8 | 86.3 |
2021-04-01 | 29.34 (-0.39) | 0.38 (0.0) | 1.04 (-0.07) | -476 | -16.67 | 0 | 0.0 | -84 | -2.94 | 2856 | 87.3 | 89.7 | 90.3 | 86.6 |
2021-03-26 | 29.73 (+0.06) | 0.38 (0.0) | 1.11 (-0.04) | 276 | 3.97 | -2 | -0.03 | -39 | -0.56 | 6951 | 89.7 | 91.4 | 93.0 | 87.9 |
2021-03-19 | 29.67 (+2.29) | 0.38 (0.0) | 1.15 (+0.08) | 2747 | 24.34 | 0 | 0.0 | 85 | 0.75 | 11286 | 91.4 | 81.7 | 91.4 | 81.0 |
2021-03-12 | 27.38 (-0.2) | 0.38 (0.0) | 1.07 (0.0) | -130 | -3.69 | 0 | 0.0 | -1 | -0.03 | 3524 | 81.2 | 79.9 | 82.1 | 78.8 |
2021-03-05 | 27.58 (-0.41) | 0.38 (0.0) | 1.07 (-0.04) | -593 | -16.51 | 0 | 0.0 | -38 | -1.06 | 3592 | 79.0 | 82.3 | 83.5 | 77.3 |
2021-02-26 | 27.99 (-0.91) | 0.38 (0.0) | 1.11 (+0.02) | -1070 | -21.55 | 2 | 0.04 | 15 | 0.3 | 4965 | 82.3 | 82.3 | 86.3 | 81.8 |
2021-02-19 | 28.9 (-0.49) | 0.38 (-0.06) | 1.09 (+0.01) | -609 | -22.78 | -72 | -2.69 | 12 | 0.45 | 2673 | 82.2 | 82.4 | 84.3 | 81.5 |
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 | |||
2021-02-05 | 29.39 (-0.44) | 0.44 (-0.12) | 1.08 (+0.02) | -534 | -13.01 | -140 | -3.41 | 28 | 0.68 | 4105 | 81.8 | 86.6 | 87.3 | 81.8 |
2021-01-29 | 29.83 (0.0) | 0.56 (0.0) | 1.06 (+0.06) | -19 | -0.62 | 0 | 0.0 | 66 | 2.17 | 3048 | 86.5 | 86.9 | 89.3 | 86.2 |
2021-01-22 | 29.83 (-0.51) | 0.56 (0.0) | 1.0 (-0.05) | -555 | -17.47 | 0 | 0.0 | -58 | -1.83 | 3176 | 86.3 | 87.9 | 88.5 | 86.0 |
2021-01-15 | 30.34 (-0.86) | 0.56 (0.0) | 1.05 (+0.1) | -938 | -16.6 | -1 | -0.02 | 120 | 2.12 | 5650 | 87.9 | 88.5 | 92.1 | 87.3 |
2021-01-08 | 31.2 (-0.37) | 0.56 (0.0) | 0.95 (-0.07) | -456 | -12.83 | 0 | 0.0 | -75 | -2.11 | 3553 | 87.9 | 90.0 | 90.3 | 86.7 |
2020-12-31 | 31.57 (-0.03) | 0.56 (0.0) | 1.02 (+0.02) | 13 | 0.3 | 0 | 0.0 | 15 | 0.35 | 4266 | 90.0 | 90.4 | 92.8 | 89.1 |
2020-12-25 | 31.6 (+0.27) | 0.56 (+0.01) | 1.0 (+0.05) | 283 | 6.31 | 9 | 0.2 | 57 | 1.27 | 4488 | 89.5 | 87.0 | 91.4 | 86.0 |
2020-12-18 | 31.33 (-1.66) | 0.55 (0.0) | 0.95 (-0.02) | -1685 | -25.78 | -1 | -0.02 | -21 | -0.32 | 6535 | 87.0 | 89.4 | 91.4 | 86.5 |
2020-12-11 | 32.99 (-1.52) | 0.55 (0.0) | 0.97 (+0.03) | -1918 | -30.16 | -1 | -0.02 | 44 | 0.69 | 6360 | 88.8 | 88.3 | 92.2 | 86.1 |
2020-12-04 | 34.51 (-1.1) | 0.55 (0.0) | 0.94 (+0.01) | -1264 | -31.6 | 0 | 0.0 | 4 | 0.1 | 4000 | 88.2 | 90.5 | 91.5 | 87.0 |
2020-11-27 | 35.61 (-1.24) | 0.55 (0.0) | 0.93 (-0.01) | -1489 | -26.27 | 10 | 0.18 | -2 | -0.04 | 5668 | 90.0 | 92.7 | 92.7 | 88.0 |
2020-11-20 | 36.85 (-1.51) | 0.55 (+0.01) | 0.94 (+0.01) | -1789 | -29.28 | 19 | 0.31 | 17 | 0.28 | 6109 | 91.8 | 93.9 | 94.4 | 89.7 |
2020-11-13 | 38.36 (-0.88) | 0.54 (0.0) | 0.93 (+0.03) | -1030 | -18.89 | 0 | 0.0 | 37 | 0.68 | 5453 | 93.9 | 95.7 | 97.0 | 93.1 |
2020-11-06 | 39.24 (-1.48) | 0.54 (0.0) | 0.9 (+0.01) | -1743 | -33.21 | 0 | 0.0 | 7 | 0.13 | 5248 | 94.8 | 97.0 | 99.5 | 93.3 |
2020-10-30 | 40.72 (-0.84) | 0.54 (0.0) | 0.89 (+0.01) | -1036 | -20.51 | 0 | 0.0 | 7 | 0.14 | 5052 | 96.0 | 97.5 | 98.5 | 93.0 |
2020-10-23 | 41.56 (-0.56) | 0.54 (0.0) | 0.88 (-0.04) | -606 | -16.31 | 0 | 0.0 | -37 | -1.0 | 3715 | 97.7 | 97.5 | 99.9 | 96.5 |
2020-10-16 | 42.12 (-2.97) | 0.54 (0.0) | 0.92 (+0.03) | -3472 | -28.05 | 0 | 0.0 | 27 | 0.22 | 12378 | 97.0 | 101.0 | 106.0 | 92.6 |
2020-10-08 | 45.09 (+0.23) | 0.54 (0.0) | 0.89 (0.0) | 122 | 6.88 | 0 | 0.0 | 3 | 0.17 | 1774 | 101.5 | 100.0 | 105.5 | 99.8 |
2020-09-30 | 44.86 (-0.17) | 0.54 (+0.05) | 0.89 (0.0) | -206 | -18.59 | 0 | 0.0 | 1 | 0.09 | 1108 | 100.5 | 101.5 | 105.0 | 100.0 |
2020-09-25 | 45.03 (-0.23) | 0.49 (0.0) | 0.89 (-0.11) | -117 | -4.52 | 0 | 0.0 | -128 | -4.94 | 2589 | 101.0 | 112.5 | 112.5 | 98.9 |
2020-09-18 | 45.26 (+0.12) | 0.49 (0.0) | 1.0 (-0.03) | 152 | 4.24 | 0 | 0.0 | -37 | -1.03 | 3588 | 112.0 | 106.5 | 114.5 | 106.5 |
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 | 45.14 (-0.73) | 0.49 (+0.07) | 1.03 (+0.09) | -979 | -27.59 | 72 | 2.03 | 109 | 3.07 | 3549 | 105.0 | 108.0 | 112.0 | 103.5 |
2020-09-04 | 45.87 (-0.15) | 0.42 (-0.01) | 0.94 (+0.02) | -127 | -5.28 | 0 | 0.0 | 17 | 0.71 | 2407 | 107.5 | 114.5 | 115.5 | 106.5 |
2020-08-28 | 46.02 (-0.7) | 0.43 (0.0) | 0.92 (0.0) | -787 | -8.77 | 0 | 0.0 | 5 | 0.06 | 8969 | 113.5 | 109.0 | 121.0 | 103.5 |
2020-08-21 | 46.72 (-0.6) | 0.43 (0.0) | 0.92 (-0.07) | -781 | -13.38 | 0 | 0.0 | -83 | -1.42 | 5836 | 107.0 | 114.0 | 115.5 | 102.0 |
2020-08-14 | 47.32 (-0.37) | 0.43 (-0.42) | 0.99 (-0.02) | 164 | 4.1 | -500 | -12.51 | -25 | -0.63 | 3998 | 114.0 | 121.5 | 124.0 | 113.0 |
2020-08-07 | 47.69 (+0.73) | 0.85 (-0.6) | 1.01 (0.0) | 793 | 17.56 | -700 | -15.5 | -4 | -0.09 | 4517 | 121.5 | 121.5 | 126.5 | 119.0 |
2020-07-31 | 46.96 (0.0) | 1.45 (-0.35) | 1.01 (-0.06) | -15 | -0.24 | -406 | -6.6 | -62 | -1.01 | 6151 | 119.5 | 122.5 | 124.5 | 111.0 |
2020-07-24 | 46.96 (-0.55) | 1.8 (-0.02) | 1.07 (+0.01) | -756 | -11.37 | -24 | -0.36 | 10 | 0.15 | 6652 | 122.0 | 127.5 | 134.0 | 121.5 |
2020-07-17 | 47.51 (-0.3) | 1.82 (+0.02) | 1.06 (-0.06) | -231 | -2.76 | 22 | 0.26 | -69 | -0.83 | 8359 | 128.5 | 135.0 | 143.0 | 128.0 |
2020-07-10 | 47.81 (+0.1) | 1.8 (+0.35) | 1.12 (-0.48) | 372 | 2.65 | 405 | 2.89 | -561 | -4.0 | 14032 | 132.0 | 134.5 | 147.0 | 130.5 |
2020-07-03 | 47.71 (+0.83) | 1.45 (+0.02) | 1.6 (+0.37) | 1170 | 5.93 | 0 | 0.0 | 432 | 2.19 | 19739 | 132.0 | 115.5 | 137.0 | 114.5 |
2020-06-24 | 46.88 (+0.11) | 1.43 (-0.03) | 1.23 (-0.03) | 275 | 12.57 | -31 | -1.42 | -38 | -1.74 | 2188 | 116.5 | 113.5 | 117.5 | 112.5 |
2020-06-19 | 46.77 (+0.03) | 1.46 (-0.02) | 1.26 (+0.04) | 78 | 1.21 | -22 | -0.34 | 49 | 0.76 | 6435 | 113.0 | 110.0 | 119.0 | 110.0 |
2020-06-12 | 46.74 (-0.06) | 1.48 (-0.02) | 1.22 (-0.07) | 5 | 0.07 | -21 | -0.29 | -79 | -1.08 | 7322 | 109.5 | 122.0 | 122.5 | 105.0 |
2020-06-05 | 46.8 (+0.49) | 1.5 (+0.03) | 1.29 (+0.08) | 422 | 4.53 | 25 | 0.27 | 87 | 0.93 | 9310 | 120.0 | 117.0 | 124.5 | 116.0 |
2020-05-29 | 46.31 (+0.77) | 1.47 (+0.01) | 1.21 (+0.07) | 907 | 5.72 | 13 | 0.08 | 81 | 0.51 | 15867 | 116.0 | 111.5 | 124.5 | 109.5 |
2020-05-22 | 45.54 (+3.53) | 1.46 (+0.51) | 1.14 (+0.01) | 4203 | 17.62 | 600 | 2.52 | 11 | 0.05 | 23848 | 110.0 | 98.0 | 118.0 | 97.8 |
2020-05-15 | 42.01 (-0.04) | 0.95 (-0.13) | 1.13 (-0.02) | -71 | -0.67 | -150 | -1.42 | -24 | -0.23 | 10555 | 97.8 | 103.0 | 104.5 | 96.9 |
2020-05-08 | 42.05 (-0.14) | 1.08 (0.0) | 1.15 (-0.03) | -429 | -2.48 | 0 | 0.0 | -28 | -0.16 | 17292 | 102.0 | 97.2 | 110.5 | 96.0 |
2020-04-30 | 42.19 (-0.15) | 1.08 (+0.69) | 1.18 (-0.01) | -627 | -3.44 | 810 | 4.44 | -19 | -0.1 | 18227 | 98.6 | 100.0 | 103.0 | 95.1 |
2020-04-24 | 42.34 (-0.25) | 0.39 (0.0) | 1.19 (+0.27) | -347 | -2.64 | 0 | 0.0 | 315 | 2.4 | 13128 | 96.0 | 85.4 | 96.0 | 84.8 |
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 | |||
2020-04-17 | 42.59 (-1.68) | 0.39 (-0.26) | 0.92 (-0.18) | -1957 | -6.99 | -309 | -1.1 | -201 | -0.72 | 28003 | 85.4 | 85.5 | 92.5 | 85.0 |
2020-04-10 | 44.27 (-3.85) | 0.65 (+0.26) | 1.1 (+0.34) | -4373 | -22.83 | 309 | 1.61 | 397 | 2.07 | 19155 | 82.3 | 70.8 | 82.3 | 69.5 |
2020-04-01 | 48.12 (-0.59) | 0.39 (+0.09) | 0.76 (-0.01) | -667 | -26.83 | 0 | 0.0 | -15 | -0.6 | 2486 | 69.7 | 68.6 | 71.5 | 66.2 |
2020-03-27 | 48.71 (-1.17) | 0.3 (0.0) | 0.77 (+0.03) | -1298 | -22.97 | 0 | 0.0 | 31 | 0.55 | 5650 | 70.3 | 70.3 | 77.0 | 68.0 |
2020-03-20 | 49.88 (+0.3) | 0.3 (-0.06) | 0.74 (-0.07) | 325 | 5.34 | -78 | -1.28 | -81 | -1.33 | 6086 | 70.3 | 81.0 | 84.2 | 64.1 |
2020-03-13 | 49.58 (0.0) | 0.36 (0.0) | 0.81 (-0.18) | -39 | -0.71 | 0 | 0.0 | -213 | -3.88 | 5486 | 80.5 | 106.0 | 107.0 | 80.1 |
2020-03-06 | 49.58 (-0.01) | 0.36 (0.0) | 0.99 (+0.01) | -18 | -0.4 | 0 | 0.0 | 22 | 0.48 | 4542 | 107.5 | 104.5 | 113.0 | 101.0 |
2020-02-27 | 49.59 (+0.07) | 0.36 (0.0) | 0.98 (-0.06) | 60 | 1.72 | 0 | 0.0 | -72 | -2.06 | 3489 | 106.5 | 115.5 | 116.0 | 106.0 |
2020-02-21 | 49.52 (-0.21) | 0.36 (0.0) | 1.04 (-0.16) | -274 | -3.09 | 0 | 0.0 | -196 | -2.21 | 8865 | 116.5 | 115.0 | 124.0 | 115.0 |
2020-02-14 | 49.73 (+0.29) | 0.36 (0.0) | 1.2 (+0.37) | 313 | 2.33 | 0 | 0.0 | 438 | 3.26 | 13451 | 113.5 | 94.3 | 114.0 | 94.3 |
2020-02-07 | 49.44 (-0.07) | 0.36 (0.0) | 0.83 (+0.06) | -159 | -5.67 | 0 | 0.0 | 72 | 2.57 | 2802 | 94.3 | 88.5 | 97.8 | 87.1 |
2020-01-31 | 49.51 (-0.16) | 0.36 (-0.02) | 0.77 (+0.01) | -175 | -13.57 | -19 | -1.47 | 8 | 0.62 | 1290 | 89.0 | 93.2 | 93.2 | 87.1 |
2020-01-20 | 49.67 (-0.03) | 0.38 (0.0) | 0.76 (0.0) | -33 | -13.64 | 0 | 0.0 | -2 | -0.83 | 242 | 93.6 | 95.4 | 95.4 | 93.3 |
2020-01-17 | 49.7 (-0.21) | 0.38 (0.0) | 0.76 (-0.01) | -226 | -12.55 | 0 | 0.0 | -4 | -0.22 | 1801 | 95.0 | 92.2 | 96.9 | 92.2 |
2020-01-10 | 49.91 (+0.18) | 0.38 (0.0) | 0.77 (-0.01) | 165 | 8.18 | 0 | 0.0 | -18 | -0.89 | 2017 | 91.3 | 93.9 | 94.0 | 88.6 |
2020-01-03 | 49.73 (-0.12) | 0.38 (0.0) | 0.78 (0.0) | -143 | -19.32 | 0 | 0.0 | 5 | 0.68 | 740 | 94.7 | 95.0 | 96.6 | 94.6 |
2019-12-31 | 49.85 (-0.04) | 0.38 (-0.04) | 0.78 (+0.01) | -66 | -10.51 | 0 | 0.0 | 9 | 1.43 | 628 | 94.7 | 95.8 | 95.9 | 94.5 |
2019-12-27 | 49.89 (-0.18) | 0.42 (-0.03) | 0.77 (+0.01) | -240 | -9.14 | -32 | -1.22 | 9 | 0.34 | 2625 | 95.7 | 94.5 | 96.8 | 92.4 |
2019-12-20 | 50.07 (-0.94) | 0.45 (-0.1) | 0.76 (-0.02) | -1099 | -18.81 | -122 | -2.09 | -25 | -0.43 | 5843 | 96.0 | 103.5 | 103.5 | 95.0 |
2019-12-13 | 51.01 (-0.31) | 0.55 (-0.08) | 0.78 (-0.03) | -433 | -17.2 | -91 | -3.61 | -27 | -1.07 | 2518 | 104.5 | 114.0 | 115.0 | 104.5 |
2019-12-06 | 51.32 (-0.17) | 0.63 (-0.1) | 0.81 (-0.01) | -289 | -21.13 | -114 | -8.33 | -17 | -1.24 | 1368 | 113.5 | 116.5 | 116.5 | 112.5 |
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 | |||
2019-11-29 | 51.49 (-0.32) | 0.73 (-0.06) | 0.82 (0.0) | -349 | -23.41 | -77 | -5.16 | 4 | 0.27 | 1491 | 115.5 | 117.5 | 121.5 | 115.5 |
2019-11-22 | 51.81 (-0.04) | 0.79 (-0.64) | 0.82 (-0.01) | -72 | -3.59 | -749 | -37.38 | -10 | -0.5 | 2004 | 116.5 | 119.0 | 120.0 | 113.0 |
2019-11-15 | 51.85 (-0.26) | 1.43 (-0.91) | 0.83 (-0.05) | -327 | -6.37 | -1062 | -20.67 | -60 | -1.17 | 5137 | 119.0 | 131.5 | 132.0 | 113.5 |
2019-11-08 | 52.11 (-0.08) | 2.34 (-0.31) | 0.88 (+0.03) | -119 | -5.32 | -367 | -16.41 | 28 | 1.25 | 2236 | 131.0 | 132.5 | 137.0 | 130.5 |
2019-11-01 | 52.19 (-0.02) | 2.65 (-0.31) | 0.85 (+0.04) | -110 | -5.96 | -359 | -19.46 | 47 | 2.55 | 1845 | 131.5 | 134.0 | 136.5 | 129.5 |
2019-10-25 | 52.21 (+0.16) | 2.96 (-0.5) | 0.81 (+0.09) | 158 | 7.61 | -591 | -28.48 | 113 | 5.45 | 2075 | 133.0 | 133.5 | 139.0 | 133.0 |
2019-10-18 | 52.05 (-0.27) | 3.46 (0.0) | 0.72 (+0.01) | -258 | -16.44 | 0 | 0.0 | 14 | 0.89 | 1569 | 133.5 | 132.0 | 136.5 | 129.5 |
2019-10-09 | 52.32 (-0.04) | 3.46 (0.0) | 0.71 (0.0) | -52 | -13.76 | 0 | 0.0 | 0 | 0.0 | 378 | 131.0 | 131.0 | 131.0 | 129.5 |
2019-10-04 | 52.36 (-0.24) | 3.46 (0.0) | 0.71 (0.0) | -286 | -23.81 | 0 | 0.0 | 0 | 0.0 | 1201 | 130.0 | 129.5 | 132.0 | 128.5 |
2019-09-27 | 52.6 (+0.05) | 3.46 (-0.45) | 0.71 (+0.02) | 5 | 0.3 | -385 | -22.9 | 15 | 0.89 | 1681 | 129.5 | 136.0 | 137.5 | 129.5 |
2019-09-20 | 52.55 (-0.05) | 3.91 (-0.03) | 0.69 (-0.03) | -102 | -5.57 | -39 | -2.13 | -30 | -1.64 | 1831 | 135.0 | 136.0 | 139.5 | 133.5 |
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 | 11.97 (+0.35) | 0.26 (0.0) | 2.64 (-0.04) | 408 | 5.44 | 0 | 0.0 | -62 | -0.83 | 7498 | 33.05 | 31.4 | 34.6 | 31.2 |
2024-04-30 | 11.62 (+1.52) | 0.26 (0.0) | 2.68 (+0.04) | 2638 | 13.91 | 0 | 0.0 | 57 | 0.3 | 18964 | 31.45 | 33.3 | 33.95 | 27.7 |
2024-03-29 | 10.1 (-0.4) | 0.26 (0.0) | 2.64 (0.0) | -405 | -2.3 | 0 | 0.0 | 4 | 0.02 | 17574 | 33.3 | 38.25 | 38.85 | 33.05 |
2024-02-29 | 10.5 (-1.2) | 0.26 (0.0) | 2.64 (+0.04) | -1987 | -13.67 | 0 | 0.0 | 56 | 0.39 | 14532 | 38.0 | 44.9 | 45.05 | 37.2 |
2024-01-31 | 11.7 (+0.81) | 0.26 (0.0) | 2.6 (-0.13) | 926 | 6.12 | 0 | 0.0 | -178 | -1.18 | 15139 | 44.75 | 44.45 | 44.95 | 39.3 |
2023-12-29 | 10.89 (-0.01) | 0.26 (0.0) | 2.73 (-0.02) | 1515 | 10.34 | 0 | 0.0 | -50 | -0.34 | 14654 | 44.2 | 44.45 | 47.75 | 43.4 |
2023-11-30 | 10.9 (-0.26) | 0.26 (0.0) | 2.75 (-0.04) | -1285 | -4.69 | 0 | 0.0 | -48 | -0.18 | 27371 | 44.35 | 45.6 | 49.8 | 42.5 |
2023-10-31 | 11.16 (+0.21) | 0.26 (-0.01) | 2.79 (+0.08) | 69 | 0.28 | -3 | -0.01 | 110 | 0.44 | 24972 | 44.5 | 41.95 | 48.95 | 40.65 |
2023-09-28 | 10.95 (-0.2) | 0.27 (0.0) | 2.71 (-0.31) | -712 | -6.86 | 0 | 0.0 | -436 | -4.2 | 10382 | 41.4 | 42.65 | 45.5 | 41.2 |
2023-08-31 | 11.15 (-0.5) | 0.27 (-0.03) | 3.02 (+1.95) | -891 | -4.06 | -2 | -0.01 | 2975 | 13.57 | 21926 | 42.95 | 45.05 | 47.3 | 38.75 |
2023-07-31 | 11.65 (+0.09) | 0.3 (-0.08) | 1.07 (-0.1) | -301 | -2.01 | 0 | 0.0 | -121 | -0.81 | 14964 | 45.15 | 51.8 | 52.0 | 43.5 |
2023-06-30 | 11.56 (-1.26) | 0.38 (0.0) | 1.17 (0.0) | -1638 | -16.8 | 0 | 0.0 | -13 | -0.13 | 9752 | 51.5 | 51.5 | 54.2 | 49.95 |
2023-05-31 | 12.82 (+0.46) | 0.38 (-2.02) | 1.17 (-0.02) | 713 | 4.21 | -2593 | -15.32 | -17 | -0.1 | 16921 | 51.6 | 57.3 | 58.8 | 50.2 |
2023-04-28 | 12.36 (-1.17) | 2.4 (-0.08) | 1.19 (-0.12) | -1503 | -13.88 | -107 | -0.99 | -158 | -1.46 | 10829 | 57.2 | 62.3 | 65.1 | 55.4 |
2023-03-31 | 13.53 (+0.32) | 2.48 (0.0) | 1.31 (-0.15) | 1344 | 7.26 | 0 | 0.0 | -187 | -1.01 | 18522 | 62.3 | 63.8 | 69.0 | 59.5 |
2023-02-24 | 13.21 (-1.86) | 2.48 (+1.48) | 1.46 (+0.37) | -2925 | -6.2 | 1900 | 4.03 | 468 | 0.99 | 47176 | 64.2 | 66.4 | 72.1 | 63.2 |
2023-01-31 | 15.07 (+1.9) | 1.0 (+0.62) | 1.09 (+0.15) | 2692 | 3.72 | 800 | 1.11 | 200 | 0.28 | 72389 | 65.1 | 52.9 | 66.1 | 52.9 |
2022-12-30 | 13.17 (-1.7) | 0.38 (+0.09) | 0.94 (0.0) | -772 | -2.62 | 1 | 0.0 | 0 | 0.0 | 29507 | 53.2 | 50.9 | 58.3 | 50.7 |
2022-11-30 | 14.87 (+0.55) | 0.29 (0.0) | 0.94 (-0.01) | -1222 | -3.93 | 0 | 0.0 | -14 | -0.05 | 31104 | 50.0 | 50.5 | 53.8 | 48.6 |
2022-10-31 | 14.32 (-0.14) | 0.29 (-0.05) | 0.95 (+0.09) | -854 | -5.1 | 0 | 0.0 | 109 | 0.65 | 16748 | 50.2 | 47.3 | 52.1 | 43.3 |
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 | |||
2022-09-30 | 14.46 (-2.38) | 0.34 (0.0) | 0.86 (+0.03) | -3419 | -17.29 | 0 | 0.0 | 45 | 0.23 | 19773 | 48.45 | 61.8 | 63.5 | 45.2 |
2022-08-31 | 16.84 (-1.6) | 0.34 (0.0) | 0.83 (+0.14) | -2446 | -12.35 | 0 | 0.0 | 177 | 0.89 | 19799 | 62.0 | 64.0 | 64.0 | 56.7 |
2022-07-29 | 18.44 (-0.67) | 0.34 (0.0) | 0.69 (0.0) | -1111 | -6.36 | 0 | 0.0 | 3 | 0.02 | 17473 | 64.1 | 68.5 | 74.7 | 62.2 |
2022-06-30 | 19.11 (-1.08) | 0.34 (0.0) | 0.69 (-0.13) | -877 | -7.04 | 0 | 0.0 | -155 | -1.24 | 12458 | 68.9 | 74.3 | 75.4 | 66.2 |
2022-05-31 | 20.19 (+1.18) | 0.34 (0.0) | 0.82 (-0.1) | 1219 | 5.28 | 0 | 0.0 | -126 | -0.55 | 23099 | 74.1 | 79.0 | 79.3 | 66.4 |
2022-04-29 | 19.01 (-3.21) | 0.34 (-0.01) | 0.92 (+0.15) | -4238 | -9.43 | -18 | -0.04 | 187 | 0.42 | 44928 | 77.8 | 91.4 | 94.9 | 77.1 |
2022-03-31 | 22.22 (-7.87) | 0.35 (-0.13) | 0.77 (+0.69) | -10211 | -16.66 | -84 | -0.14 | 892 | 1.46 | 61279 | 91.2 | 106.0 | 108.0 | 77.2 |
2022-02-25 | 30.09 (+1.6) | 0.48 (-0.06) | 0.08 (+0.07) | 2130 | 14.08 | -80 | -0.53 | 19 | 0.13 | 15126 | 114.0 | 111.0 | 122.5 | 108.5 |
2022-01-26 | 28.49 (-3.33) | 0.54 (0.0) | 0.01 (-0.11) | -4326 | -8.9 | 1 | 0.0 | -160 | -0.33 | 48592 | 109.5 | 127.5 | 137.0 | 108.5 |
2021-12-30 | 31.82 (-1.36) | 0.54 (0.0) | 0.12 (-0.44) | -1377 | -4.19 | 0 | 0.0 | -566 | -1.72 | 32854 | 128.0 | 137.0 | 138.0 | 122.0 |
2021-11-30 | 33.18 (+3.14) | 0.54 (-0.01) | 0.56 (-0.74) | 4862 | 4.34 | -21 | -0.02 | -937 | -0.84 | 111959 | 135.5 | 146.5 | 157.5 | 132.0 |
2021-10-29 | 30.04 (+2.36) | 0.55 (+0.05) | 1.3 (-0.83) | 6086 | 5.13 | 121 | 0.1 | -867 | -0.73 | 118675 | 145.0 | 130.5 | 147.5 | 108.0 |
2021-09-30 | 27.68 (-2.58) | 0.5 (+0.01) | 2.13 (+0.93) | -3903 | -2.22 | 0 | 0.0 | 1095 | 0.62 | 175665 | 132.0 | 107.5 | 136.0 | 105.5 |
2021-08-31 | 30.26 (+0.54) | 0.49 (-0.43) | 1.2 (-0.27) | -63 | -0.09 | -507 | -0.73 | -312 | -0.45 | 69649 | 108.0 | 131.5 | 136.5 | 101.5 |
2021-07-30 | 29.72 (+2.54) | 0.92 (+0.49) | 1.47 (-0.25) | 3703 | 1.91 | 588 | 0.3 | -295 | -0.15 | 194282 | 131.5 | 110.5 | 153.5 | 105.0 |
2021-06-30 | 27.18 (-2.03) | 0.43 (+0.07) | 1.72 (+0.27) | -2152 | -1.8 | 0 | 0.0 | 316 | 0.26 | 119435 | 109.5 | 97.7 | 116.0 | 95.1 |
2021-05-31 | 29.21 (-0.02) | 0.36 (0.0) | 1.45 (+0.29) | -862 | -0.6 | 0 | 0.0 | 342 | 0.24 | 143665 | 97.0 | 84.2 | 124.0 | 77.4 |
2021-04-29 | 29.23 (-0.09) | 0.36 (-0.02) | 1.16 (+0.12) | -332 | -2.41 | -16 | -0.12 | 143 | 1.04 | 13790 | 84.3 | 87.0 | 90.8 | 82.0 |
2021-03-31 | 29.32 (+1.33) | 0.38 (0.0) | 1.04 (-0.07) | 1795 | 6.49 | -2 | -0.01 | -75 | -0.27 | 27670 | 86.6 | 82.3 | 93.0 | 77.3 |
2021-02-26 | 27.99 (-1.84) | 0.38 (-0.18) | 1.11 (+0.05) | -2213 | -18.85 | -210 | -1.79 | 55 | 0.47 | 11743 | 82.3 | 86.6 | 87.3 | 81.5 |
2021-01-29 | 29.83 (-1.74) | 0.56 (0.0) | 1.06 (+0.04) | -1968 | -12.76 | -1 | -0.01 | 53 | 0.34 | 15428 | 86.5 | 90.0 | 92.1 | 86.0 |
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 | |||
2020-12-31 | 31.57 (-3.52) | 0.56 (+0.01) | 1.02 (+0.08) | -3991 | -16.42 | 7 | 0.03 | 88 | 0.36 | 24299 | 90.0 | 88.5 | 92.8 | 86.0 |
2020-11-30 | 35.09 (-5.63) | 0.55 (+0.01) | 0.94 (+0.05) | -6631 | -27.82 | 29 | 0.12 | 70 | 0.29 | 23832 | 88.0 | 97.0 | 99.5 | 88.0 |
2020-10-30 | 40.72 (-4.14) | 0.54 (0.0) | 0.89 (0.0) | -4992 | -21.78 | 0 | 0.0 | 0 | 0.0 | 22921 | 96.0 | 100.0 | 106.0 | 92.6 |
2020-09-30 | 44.86 (-1.13) | 0.54 (+0.11) | 0.89 (-0.02) | -1245 | -9.68 | 72 | 0.56 | -27 | -0.21 | 12868 | 100.5 | 112.5 | 115.5 | 98.9 |
2020-08-31 | 45.99 (-0.97) | 0.43 (-1.02) | 0.91 (-0.1) | -643 | -2.71 | -1200 | -5.06 | -118 | -0.5 | 23695 | 112.0 | 121.5 | 126.5 | 102.0 |
2020-07-31 | 46.96 (-0.39) | 1.45 (0.0) | 1.01 (-0.22) | 53 | 0.11 | -3 | -0.01 | -253 | -0.52 | 48859 | 119.5 | 118.5 | 147.0 | 111.0 |
2020-06-30 | 47.35 (+1.04) | 1.45 (-0.02) | 1.23 (+0.02) | 1267 | 4.04 | -49 | -0.16 | 22 | 0.07 | 31333 | 118.0 | 117.0 | 125.5 | 105.0 |
2020-05-29 | 46.31 (+4.12) | 1.47 (+0.39) | 1.21 (+0.03) | 4610 | 6.82 | 463 | 0.69 | 40 | 0.06 | 67564 | 116.0 | 97.2 | 124.5 | 96.0 |
2020-04-30 | 42.19 (-6.14) | 1.08 (+0.69) | 1.18 (+0.42) | -7553 | -9.54 | 810 | 1.02 | 484 | 0.61 | 79164 | 98.6 | 70.5 | 103.0 | 68.7 |
2020-03-31 | 48.33 (-1.26) | 0.39 (+0.03) | 0.76 (-0.22) | -1448 | -6.14 | -78 | -0.33 | -248 | -1.05 | 23601 | 70.3 | 104.5 | 113.0 | 64.1 |
2020-02-27 | 49.59 (+0.08) | 0.36 (0.0) | 0.98 (+0.21) | -60 | -0.21 | 0 | 0.0 | 242 | 0.85 | 28609 | 106.5 | 88.5 | 124.0 | 87.1 |
2020-01-31 | 49.51 (-0.34) | 0.36 (-0.02) | 0.77 (-0.01) | -412 | -6.76 | -19 | -0.31 | -11 | -0.18 | 6091 | 89.0 | 95.0 | 96.9 | 87.1 |
2019-12-31 | 49.85 (-1.64) | 0.38 (-0.35) | 0.78 (-0.04) | -2127 | -16.38 | -359 | -2.76 | -51 | -0.39 | 12984 | 94.7 | 116.5 | 116.5 | 92.4 |
2019-11-29 | 51.49 (-0.64) | 0.73 (-1.92) | 0.82 (-0.04) | -853 | -7.74 | -2255 | -20.45 | -40 | -0.36 | 11025 | 115.5 | 131.5 | 137.0 | 113.0 |
2019-10-31 | 52.13 (-0.47) | 2.65 (-0.81) | 0.86 (+0.15) | -562 | -8.13 | -950 | -13.74 | 176 | 2.55 | 6915 | 132.0 | 129.5 | 139.0 | 128.5 |
2019-09-27 | 52.6 (-0.07) | 3.46 (-0.51) | 0.71 (-0.01) | -219 | -2.08 | -459 | -4.35 | -21 | -0.2 | 10552 | 129.5 | 136.0 | 144.5 | 127.0 |
2019-08-30 | 52.67 (-2.02) | 3.97 (+1.09) | 0.72 (-0.11) | -2492 | -17.13 | 1278 | 8.79 | -124 | -0.85 | 14545 | 134.0 | 152.5 | 156.5 | 126.0 |
2019-07-31 | 54.69 (-2.91) | 2.88 (+2.47) | 0.83 (+0.14) | -3578 | -13.07 | 2897 | 10.58 | 169 | 0.62 | 27381 | 152.0 | 114.5 | 164.5 | 113.0 |
2019-06-28 | 57.6 () | 0.41 () | 0.69 () | -1300 | -39.18 | 45 | 1.36 | 1 | 0.03 | 3318 | 113.0 | 120.0 | 126.0 | 112.0 |